1635145500000|2021-10-25 07:05:00|225.06|223.06|224.2|222.2|225.06|223.06|223.12|221.12|0
1635145800000|2021-10-25 07:10:00|224.41|222.41|224.84|222.84|224.84|222.84|223.55|221.55|0
1635146100000|2021-10-25 07:15:00|224.2|222.2|223.76|221.76|224.84|222.84|223.33|221.33|0
1635146400000|2021-10-25 07:20:00|223.98|221.98|223.98|221.98|225.06|223.06|223.98|221.98|0
1635146700000|2021-10-25 07:25:00|223.88|221.88|224.19|222.19|224.41|222.41|223.55|221.55|0
1635147000000|2021-10-25 07:30:00|224.41|222.41|223.55|221.55|225.49|223.49|223.33|221.33|0
1635147300000|2021-10-25 07:35:00|223.66|221.66|223.33|221.33|223.76|221.76|222.9|220.9|0
1635147600000|2021-10-25 07:40:00|223.54|221.54|222.9|220.9|223.54|221.54|222.47|220.47|0
1635147900000|2021-10-25 07:45:00|222.68|220.68|222.9|220.9|223.97|221.97|222.47|220.47|0
1635148200000|2021-10-25 07:50:00|223.11|221.11|223.97|221.97|224.08|222.08|223.11|221.11|0
1635148500000|2021-10-25 07:55:00|223.76|221.76|223.32|221.32|223.97|221.97|222.89|220.89|0
1635148800000|2021-10-25 08:00:00|223.54|221.54|220.96|218.96|223.75|221.75|220.96|218.96|0
1635149100000|2021-10-25 08:05:00|221.17|219.17|219.25|217.25|221.39|219.39|218.61|216.61|0
1635149400000|2021-10-25 08:10:00|219.46|217.46|220.74|218.74|220.74|218.74|219.25|217.25|0
1635149700000|2021-10-25 08:15:00|220.53|218.53|221.17|219.17|221.39|219.39|220.53|218.53|0
1635150000000|2021-10-25 08:20:00|220.96|218.96|221.17|219.17|221.17|219.17|220.1|218.1|0
1635150300000|2021-10-25 08:25:00|220.95|218.95|221.38|219.38|221.6|219.6|220.53|218.53|0
1635150600000|2021-10-25 08:30:00|221.28|219.28|221.23|219.23|221.87|219.87|220.8|218.8|0
1635150900000|2021-10-25 08:35:00|221.12|219.12|221.65|219.65|222.08|220.08|221.01|219.01|0
1635151200000|2021-10-25 08:40:00|221.87|219.87|221.65|219.65|222.08|220.08|221.22|219.22|0
1635151500000|2021-10-25 08:45:00|221.87|219.87|221.22|219.22|221.87|219.87|221.01|219.01|0
1635151800000|2021-10-25 08:50:00|221.33|219.33|221.65|219.65|222.08|220.08|221.22|219.22|0
1635152100000|2021-10-25 08:55:00|221.86|219.86|222.51|220.51|222.72|220.72|221.76|219.76|0
1635152400000|2021-10-25 09:00:00|222.72|220.72|221.65|219.65|222.94|220.94|221.65|219.65|0
1635152700000|2021-10-25 09:05:00|221.43|219.43|222.08|220.08|222.29|220.29|221.43|219.43|0
1635153000000|2021-10-25 09:10:00|222.07|220.07|222.07|220.07|222.29|220.29|221.86|219.86|0
1635153300000|2021-10-25 09:15:00|221.86|219.86|222.72|220.72|222.72|220.72|221.86|219.86|0
1635153600000|2021-10-25 09:20:00|222.93|220.93|224.22|222.22|224.22|222.22|222.5|220.5|0
1635153900000|2021-10-25 09:25:00|224.44|222.44|224.22|222.22|224.44|222.44|223.58|221.58|0
1635154200000|2021-10-25 09:30:00|224.01|222.01|223.36|221.36|224.22|222.22|223.26|221.26|0
1635154500000|2021-10-25 09:35:00|223.14|221.14|223.14|221.14|223.14|221.14|222.5|220.5|0
1635154800000|2021-10-25 09:40:00|222.93|220.93|223.36|221.36|223.79|221.79|222.71|220.71|0
1635155100000|2021-10-25 09:45:00|223.14|221.14|223.36|221.36|223.57|221.57|222.71|220.71|0
1635155400000|2021-10-25 09:50:00|223.47|221.47|223.57|221.57|223.68|221.68|223.14|221.14|0
1635155700000|2021-10-25 09:55:00|223.68|221.68|223.78|221.78|224|222|223.35|221.35|0
1635156000000|2021-10-25 10:00:00|223.57|221.57|223.35|221.35|224|222|223.14|221.14|0
1635156300000|2021-10-25 10:05:00|223.14|221.14|223.35|221.35|223.78|221.78|222.92|220.92|0
1635156600000|2021-10-25 10:10:00|223.25|221.25|222.06|220.06|223.35|221.35|221.84|219.84|0
1635156900000|2021-10-25 10:15:00|222.27|220.27|221.84|219.84|222.49|220.49|221.41|219.41|0
1635157200000|2021-10-25 10:20:00|221.74|219.74|221.62|219.62|222.06|220.06|221.62|219.62|0
1635157500000|2021-10-25 10:25:00|221.84|219.84|221.62|219.62|221.84|219.84|220.98|218.98|0
1635157800000|2021-10-25 10:30:00|221.84|219.84|221.62|219.62|221.84|219.84|221.41|219.41|0
1635158100000|2021-10-25 10:35:00|221.41|219.41|221.41|219.41|221.52|219.52|220.98|218.98|0
1635158400000|2021-10-25 10:40:00|221.62|219.62|221.62|219.62|221.62|219.62|221.41|219.41|0
1635158700000|2021-10-25 10:45:00|221.73|219.73|221.83|219.83|222.05|220.05|221.62|219.62|0
1635159000000|2021-10-25 10:50:00|221.62|219.62|221.62|219.62|222.05|220.05|221.19|219.19|0
1635159300000|2021-10-25 10:55:00|221.4|219.4|221.83|219.83|222.05|220.05|221.4|219.4|0
1635159600000|2021-10-25 11:00:00|222.05|220.05|223.55|221.55|223.77|221.77|222.05|220.05|0
1635159900000|2021-10-25 11:05:00|223.66|221.66|223.55|221.55|224.74|222.74|223.34|221.34|0
1635160200000|2021-10-25 11:10:00|223.77|221.77|222.69|220.69|223.77|221.77|222.69|220.69|0
1635160500000|2021-10-25 11:15:00|222.9|220.9|221.83|219.83|222.9|220.9|221.61|219.61|0
1635160800000|2021-10-25 11:20:00|221.61|219.61|222.04|220.04|222.04|220.04|221.18|219.18|0
1635161100000|2021-10-25 11:25:00|222.25|220.25|222.25|220.25|222.9|220.9|222.04|220.04|0
1635161400000|2021-10-25 11:30:00|222.47|220.47|222.9|220.9|222.9|220.9|222.25|220.25|0
1635161700000|2021-10-25 11:35:00|223.11|221.11|222.68|220.68|223.11|221.11|222.47|220.47|0
1635162000000|2021-10-25 11:40:00|222.9|220.9|222.89|220.89|223.11|221.11|222.46|220.46|0
1635162300000|2021-10-25 11:45:00|223.11|221.11|221.39|219.39|223.11|221.11|221.39|219.39|0
1635162600000|2021-10-25 11:50:00|221.17|219.17|220.96|218.96|222.03|220.03|220.96|218.96|0
1635162900000|2021-10-25 11:55:00|220.74|218.74|220.53|218.53|221.82|219.82|220.53|218.53|0
1635163200000|2021-10-25 12:00:00|220.31|218.31|221.17|219.17|221.6|219.6|220.1|218.1|0
1635163500000|2021-10-25 12:05:00|220.95|218.95|221.38|219.38|221.81|219.81|220.95|218.95|0
1635163800000|2021-10-25 12:10:00|221.6|219.6|221.17|219.17|222.03|220.03|220.95|218.95|0
1635164100000|2021-10-25 12:15:00|220.95|218.95|219.66|217.66|220.95|218.95|219.45|217.45|0
1635164400000|2021-10-25 12:20:00|219.88|217.88|221.59|219.59|221.81|219.81|219.66|217.66|0
1635164700000|2021-10-25 12:25:00|221.38|219.38|220.52|218.52|221.59|219.59|220.52|218.52|0
1635165000000|2021-10-25 12:30:00|220.3|218.3|220.95|218.95|221.16|219.16|219.87|217.87|0
1635165300000|2021-10-25 12:35:00|221.06|219.06|220.94|218.94|221.37|219.37|220.73|218.73|0
1635165600000|2021-10-25 12:40:00|220.73|218.73|220.3|218.3|220.94|218.94|220.08|218.08|0
1635165900000|2021-10-25 12:45:00|220.51|218.51|220.51|218.51|220.73|218.73|219.87|217.87|0
1635166200000|2021-10-25 12:50:00|220.3|218.3|220.94|218.94|221.16|219.16|220.3|218.3|0
1635166500000|2021-10-25 12:55:00|220.73|218.73|221.15|219.15|221.58|219.58|220.51|218.51|0
1635166800000|2021-10-25 13:00:00|221.37|219.37|220.29|218.29|221.37|219.37|220.29|218.29|0
1635167100000|2021-10-25 13:05:00|220.51|218.51|219.91|217.91|220.72|218.72|219.91|217.91|0
1635167400000|2021-10-25 13:10:00|219.9|217.9|219.26|217.26|219.9|217.9|219.26|217.26|0
1635167700000|2021-10-25 13:15:00|219.04|217.04|218.4|216.4|219.69|217.69|218.18|216.18|0
1635168000000|2021-10-25 13:20:00|218.18|216.18|217.33|215.33|218.18|216.18|216.68|214.68|0
1635168300000|2021-10-25 13:25:00|217.11|215.11|216.47|214.47|217.75|215.75|216.25|214.25|0
1635168600000|2021-10-25 13:30:00|216.9|214.9|221.62|219.62|222.05|220.05|216.47|214.47|0
1635168900000|2021-10-25 13:35:00|221.84|219.84|227.25|225.25|227.69|225.69|220.54|218.54|0
1635169200000|2021-10-25 13:40:00|228.12|226.12|227.91|225.91|232.94|230.94|227.69|225.69|0
1635169500000|2021-10-25 13:45:00|229|227|228.02|226.02|230.3|228.3|226.82|224.82|0
1635169800000|2021-10-25 13:50:00|228.12|226.12|225.51|223.51|229.43|227.43|225.51|223.51|0
1635170100000|2021-10-25 13:55:00|224.86|222.86|221.94|219.94|224.86|222.86|220.97|218.97|0
1635170400000|2021-10-25 14:00:00|221.18|219.18|220.54|218.54|221.83|219.83|219.46|217.46|0
1635170700000|2021-10-25 14:05:00|220.32|218.32|221.83|219.83|223.56|221.56|220.32|218.32|0
1635171000000|2021-10-25 14:10:00|221.61|219.61|223.12|221.12|223.99|221.99|220.75|218.75|0
1635171300000|2021-10-25 14:15:00|222.69|220.69|219.89|217.89|223.12|221.12|219.24|217.24|0
1635171600000|2021-10-25 14:20:00|219.67|217.67|222.47|220.47|222.47|220.47|219.67|217.67|0
1635171900000|2021-10-25 14:25:00|222.26|220.26|219.88|217.88|225.07|223.07|219.88|217.88|0
1635172200000|2021-10-25 14:30:00|219.67|217.67|219.24|217.24|221.18|219.18|218.81|216.81|0
1635172500000|2021-10-25 14:35:00|219.02|217.02|219.67|217.67|221.6|219.6|218.81|216.81|0
1635172800000|2021-10-25 14:40:00|219.88|217.88|219.66|217.66|220.74|218.74|218.59|216.59|0
1635173100000|2021-10-25 14:45:00|219.45|217.45|217.95|215.95|220.31|218.31|217.73|215.73|0
1635173400000|2021-10-25 14:50:00|218.16|216.16|217.52|215.52|218.59|216.59|217.09|215.09|0
1635173700000|2021-10-25 14:55:00|217.3|215.3|217.51|215.51|217.73|215.73|216.66|214.66|0
1635174000000|2021-10-25 15:00:00|217.3|215.3|217.08|215.08|218.8|216.8|216.02|214.02|0
1635174300000|2021-10-25 15:05:00|216.87|214.87|215.16|213.16|217.08|215.08|214.73|212.73|0
1635174600000|2021-10-25 15:10:00|214.95|212.95|213.67|211.67|216.44|214.44|213.45|211.45|0
1635174900000|2021-10-25 15:15:00|213.45|211.45|214.3|212.3|214.52|212.52|213.24|211.24|0
1635175200000|2021-10-25 15:20:00|214.52|212.52|215.37|213.37|215.37|213.37|213.88|211.88|0
1635175500000|2021-10-25 15:25:00|215.58|213.58|213.66|211.66|216.01|214.01|213.66|211.66|0
1635175800000|2021-10-25 15:30:00|213.45|211.45|213.98|211.98|214.73|212.73|212.31|210.31|0
1635176100000|2021-10-25 15:35:00|213.77|211.77|213.98|211.98|214.63|212.63|212.9|210.9|0
1635176400000|2021-10-25 15:40:00|213.76|211.76|212.9|210.9|213.76|211.76|212.47|210.47|0
1635176700000|2021-10-25 15:45:00|212.69|210.69|213.55|211.55|213.76|211.76|212.04|210.04|0
1635177000000|2021-10-25 15:50:00|213.76|211.76|211.4|209.4|213.76|211.76|210.33|208.33|0
1635177300000|2021-10-25 15:55:00|211.61|209.61|210.11|208.11|212.04|210.04|209.9|207.9|0
1635177600000|2021-10-25 16:00:00|209.9|207.9|207.98|205.98|211.18|209.18|207.76|205.76|0
1635177900000|2021-10-25 16:05:00|208.19|206.19|206.91|204.91|208.62|206.62|206.06|204.06|0
1635178200000|2021-10-25 16:10:00|206.7|204.7|206.91|204.91|207.34|205.34|206.27|204.27|0
1635178500000|2021-10-25 16:15:00|207.12|205.12|207.33|205.33|207.76|205.76|206.48|204.48|0
1635178800000|2021-10-25 16:20:00|207.12|205.12|206.06|204.06|208.4|206.4|206.06|204.06|0
1635179100000|2021-10-25 16:25:00|205.84|203.84|206.06|204.06|206.48|204.48|205.42|203.42|0
1635179400000|2021-10-25 16:30:00|205.84|203.84|206.48|204.48|206.69|204.69|205.84|203.84|0
1635179700000|2021-10-25 16:35:00|206.69|204.69|206.05|204.05|207.54|205.54|206.05|204.05|0
1635180000000|2021-10-25 16:40:00|205.84|203.84|205.84|203.84|206.26|204.26|205.2|203.2|0
1635180300000|2021-10-25 16:45:00|206.05|204.05|205.2|203.2|206.05|204.05|204.35|202.35|0
1635180600000|2021-10-25 16:50:00|204.99|202.99|205.62|203.62|206.05|204.05|204.78|202.78|0
1635180900000|2021-10-25 16:55:00|205.52|203.52|205.83|203.83|206.05|204.05|204.99|202.99|0
1635181200000|2021-10-25 17:00:00|205.62|203.62|204.99|202.99|205.62|203.62|204.56|202.56|0
1635181500000|2021-10-25 17:05:00|205.2|203.2|203.5|201.5|205.2|203.2|203.29|201.29|0
1635181800000|2021-10-25 17:10:00|203.29|201.29|202.02|200.02|203.71|201.71|201.39|199.39|0
1635182100000|2021-10-25 17:15:00|202.23|200.23|203.08|201.08|203.5|201.5|202.02|200.02|0
1635182400000|2021-10-25 17:20:00|203.29|201.29|205.18|203.18|205.6|203.6|203.29|201.29|0
1635182700000|2021-10-25 17:25:00|204.97|202.97|204.12|202.12|205.18|203.18|204.12|202.12|0
1635183000000|2021-10-25 17:30:00|203.91|201.91|204.75|202.75|204.97|202.97|203.49|201.49|0
1635183300000|2021-10-25 17:35:00|204.97|202.97|206.02|204.02|206.02|204.02|204.75|202.75|0
1635183600000|2021-10-25 17:40:00|206.23|204.23|206.23|204.23|207.29|205.29|206.02|204.02|0
1635183900000|2021-10-25 17:45:00|206.44|204.44|206.87|204.87|207.08|205.08|206.02|204.02|0
1635184200000|2021-10-25 17:50:00|207.08|205.08|206.02|204.02|207.29|205.29|206.02|204.02|0
1635184500000|2021-10-25 17:55:00|205.81|203.81|206.02|204.02|206.23|204.23|205.38|203.38|0
1635184800000|2021-10-25 18:00:00|206.23|204.23|207.07|205.07|207.71|205.71|205.8|203.8|0
1635185100000|2021-10-25 18:05:00|206.86|204.86|206.22|204.22|207.5|205.5|205.8|203.8|0
1635185400000|2021-10-25 18:10:00|206.44|204.44|207.07|205.07|207.07|205.07|206.22|204.22|0
1635185700000|2021-10-25 18:15:00|206.86|204.86|204.77|202.77|206.86|204.86|204.77|202.77|0
1635186000000|2021-10-25 18:20:00|204.98|202.98|203.71|201.71|205.2|203.2|203.28|201.28|0
1635186300000|2021-10-25 18:25:00|203.92|201.92|202.22|200.22|203.92|201.92|202.22|200.22|0
1635186600000|2021-10-25 18:30:00|202.43|200.43|201.8|199.8|202.65|200.65|201.38|199.38|0
1635186900000|2021-10-25 18:35:00|201.59|199.59|203.7|201.7|203.92|201.92|201.38|199.38|0
1635187200000|2021-10-25 18:40:00|203.92|201.92|204.55|202.55|204.98|202.98|202.85|200.85|0
1635187500000|2021-10-25 18:45:00|204.76|202.76|204.34|202.34|205.61|203.61|204.34|202.34|0
1635187800000|2021-10-25 18:50:00|204.55|202.55|203.91|201.91|204.98|202.98|203.49|201.49|0
1635188100000|2021-10-25 18:55:00|204.12|202.12|204.55|202.55|204.97|202.97|203.49|201.49|0
1635188400000|2021-10-25 19:00:00|204.76|202.76|204.55|202.55|205.19|203.19|204.12|202.12|0
1635188700000|2021-10-25 19:05:00|204.33|202.33|205.18|203.18|205.4|203.4|203.91|201.91|0
1635189000000|2021-10-25 19:10:00|204.97|202.97|205.82|203.82|206.03|204.03|204.97|202.97|0
1635189300000|2021-10-25 19:15:00|206.03|204.03|206.25|204.25|206.67|204.67|205.18|203.18|0
1635189600000|2021-10-25 19:20:00|206.03|204.03|207.74|205.74|207.95|205.95|205.61|203.61|0
1635189900000|2021-10-25 19:25:00|207.95|205.95|205.18|203.18|207.95|205.95|205.18|203.18|0
1635190200000|2021-10-25 19:30:00|205.39|203.39|206.45|204.45|207.1|205.1|205.18|203.18|0
1635190500000|2021-10-25 19:35:00|206.24|204.24|205.6|203.6|207.09|205.09|205.6|203.6|0
1635190800000|2021-10-25 19:40:00|205.81|203.81|205.81|203.81|206.56|204.56|204.96|202.96|0
1635191100000|2021-10-25 19:45:00|206.03|204.03|206.88|204.88|207.52|205.52|205.81|203.81|0
1635191400000|2021-10-25 19:50:00|206.45|204.45|207.73|205.73|208.16|206.16|206.02|204.02|0
1635191700000|2021-10-25 19:55:00|207.52|205.52|204.53|202.53|209.44|207.44|204.53|202.53|0
1635192000000|2021-10-25 20:00:00|204.74|202.74|207.3|205.3|207.51|205.51|204.11|202.11|0
1635192300000|2021-10-25 20:05:00|207.51|205.51|204.95|202.95|210.73|208.73|203.89|201.89|0
1635192600000|2021-10-25 20:10:00|205.17|203.17|204.53|202.53|206.02|204.02|204.31|202.31|0
1635192900000|2021-10-25 20:15:00|205.15|202.75|202.6|200.2|205.15|202.75|202.18|199.78|0
1635193200000|2021-10-25 20:20:00|202.82|200.42|201.54|199.14|203.24|200.84|201.33|198.93|0
1635193500000|2021-10-25 20:25:00|201.76|199.36|201.33|198.93|201.76|199.36|201.33|198.93|0
1635193800000|2021-10-25 20:30:00|201.12|198.72|200.28|197.88|201.12|198.72|200.07|197.67|0
1635194100000|2021-10-25 20:35:00|200.06|197.66|199.43|197.03|200.06|197.66|199.43|197.03|0
1635194400000|2021-10-25 20:40:00|199.64|197.24|200.06|197.66|200.06|197.66|199.64|197.24|0
1635194700000|2021-10-25 20:45:00|200.27|197.87|200.9|198.5|201.12|198.72|200.27|197.87|0
1635195000000|2021-10-25 20:50:00|201.12|198.72|200.27|197.87|201.12|198.72|200.06|197.66|0
1635195300000|2021-10-25 20:55:00|200.06|197.66|200.17|197.77|200.27|197.87|199.75|197.35|0
1635195600000|2021-10-25 21:00:00|200.13|197.73|200.04|197.64|200.17|197.77|199.95|197.55|0
1635195900000|2021-10-25 21:05:00|200.1|197.7|200.07|197.67|200.17|197.77|200.01|197.61|0
1635196200000|2021-10-25 21:10:00|200.16|197.76|200.13|197.73|200.19|197.79|200.13|197.73|0
1635196500000|2021-10-25 21:15:00|200.1|197.7|200.52|198.12|200.83|198.43|200.1|197.7|0
1635196800000|2021-10-25 21:20:00|200.56|198.16|200.25|197.85|200.56|198.16|200.19|197.79|0
1635197100000|2021-10-25 21:25:00|200.28|197.88|200.31|197.91|200.43|198.03|200.25|197.85|0
1635197400000|2021-10-25 21:30:00|200.34|197.94|200.12|197.72|200.34|197.94|200.12|197.72|0
1635197700000|2021-10-25 21:35:00|200.03|197.63|200|197.6|200.06|197.66|200|197.6|0
1635198000000|2021-10-25 21:40:00|200.03|197.63|200.52|198.12|200.88|198.48|200.03|197.63|0
1635198300000|2021-10-25 21:45:00|200.58|198.18|200.4|198|200.58|198.18|200.37|197.97|0
1635198600000|2021-10-25 21:50:00|200.49|198.09|200.79|198.39|200.79|198.39|200.49|198.09|0
1635198900000|2021-10-25 21:55:00|200.82|198.42|200.36|197.96|200.82|198.42|200.36|197.96|0
1635199200000|2021-10-25 22:00:00|200.15|197.75|201.09|198.69|201.73|199.33|199.73|197.33|0
1635199500000|2021-10-25 22:05:00|201.31|198.91|201.94|199.54|201.94|199.54|201.09|198.69|0
1635199800000|2021-10-25 22:10:00|202.15|199.75|201.73|199.33|202.15|199.75|201.73|199.33|0
1635200100000|2021-10-25 22:15:00|201.62|199.22|201.51|199.11|201.62|199.22|201.3|198.9|0
1635200400000|2021-10-25 22:20:00|201.3|198.9|201.09|198.69|201.51|199.11|200.88|198.48|0
1635200700000|2021-10-25 22:25:00|200.88|198.48|200.88|198.48|200.88|198.48|200.45|198.05|0
1635201000000|2021-10-25 22:30:00|200.99|198.59|202.14|199.74|202.14|199.74|200.88|198.48|0
1635201300000|2021-10-25 22:35:00|202.36|199.96|202.57|200.17|202.78|200.38|202.14|199.74|0
1635201600000|2021-10-25 22:40:00|202.35|199.95|202.14|199.74|202.78|200.38|202.14|199.74|0
1635201900000|2021-10-25 22:45:00|202.35|199.95|202.14|199.74|202.56|200.16|201.93|199.53|0
1635202200000|2021-10-25 22:50:00|201.93|199.53|202.35|199.95|202.56|200.16|201.72|199.32|0
1635202500000|2021-10-25 22:55:00|202.56|200.16|202.77|200.37|203.2|200.8|202.35|199.95|0
1635202800000|2021-10-25 23:00:00|202.56|200.16|202.35|199.95|203.09|200.69|202.35|199.95|0
1635203100000|2021-10-25 23:05:00|202.14|199.74|202.13|199.73|202.35|199.95|201.71|199.31|0
1635203400000|2021-10-25 23:10:00|201.92|199.52|202.13|199.73|202.24|199.84|201.71|199.31|0
1635203700000|2021-10-25 23:15:00|201.92|199.52|202.34|199.94|202.56|200.16|201.92|199.52|0
1635204000000|2021-10-25 23:20:00|202.55|200.15|202.34|199.94|202.55|200.15|202.13|199.73|0
1635204300000|2021-10-25 23:25:00|202.13|199.73|202.34|199.94|202.34|199.94|201.92|199.52|0
1635204600000|2021-10-25 23:30:00|202.13|199.73|201.28|198.88|202.34|199.94|201.07|198.67|0
1635204900000|2021-10-25 23:35:00|201.49|199.09|200.86|198.46|201.49|199.09|200.86|198.46|0
1635205200000|2021-10-25 23:40:00|200.65|198.25|200.86|198.46|201.07|198.67|200.43|198.03|0
1635205500000|2021-10-25 23:45:00|200.64|198.24|200.01|197.61|200.64|198.24|199.59|197.19|0
1635205800000|2021-10-25 23:50:00|199.91|197.51|198.96|196.56|200.01|197.61|198.54|196.14|0
1635206100000|2021-10-25 23:55:00|198.85|196.45|198.95|196.55|199.17|196.77|198.74|196.34|0
1635206400000|2021-10-26 00:00:00|197.69|195.29|200.01|197.61|200.01|197.61|197.27|194.87|0
1635206700000|2021-10-26 00:05:00|199.8|197.4|197.27|194.87|200.01|197.61|197.06|194.66|0
1635207000000|2021-10-26 00:10:00|197.06|194.66|197.27|194.87|197.69|195.29|196.43|194.03|0
1635207300000|2021-10-26 00:15:00|197.48|195.08|197.27|194.87|197.69|195.29|196.22|193.82|0
1635207600000|2021-10-26 00:20:00|196.85|194.45|197.48|195.08|197.69|195.29|196.85|194.45|0
1635207900000|2021-10-26 00:25:00|197.38|194.98|196.85|194.45|197.9|195.5|196.75|194.35|0
1635208200000|2021-10-26 00:30:00|196.64|194.24|197.47|195.07|198.1|195.7|196.43|194.03|0
1635208500000|2021-10-26 00:35:00|197.58|195.18|197.89|195.49|197.89|195.49|196.84|194.44|0
1635208800000|2021-10-26 00:40:00|197.68|195.28|196.63|194.23|198.73|196.33|196.42|194.02|0
1635209100000|2021-10-26 00:45:00|196.74|194.34|195.48|193.08|196.84|194.44|194.96|192.56|0
1635209400000|2021-10-26 00:50:00|195.38|192.98|196|193.6|196|193.6|195.38|192.98|0
1635209700000|2021-10-26 00:55:00|195.79|193.39|195.58|193.18|195.9|193.5|194.96|192.56|0
1635210000000|2021-10-26 01:00:00|195.37|192.97|194.33|191.93|195.58|193.18|194.12|191.72|0
1635210300000|2021-10-26 01:05:00|194.12|191.72|193.91|191.51|194.33|191.93|193.49|191.09|0
1635210600000|2021-10-26 01:10:00|194.12|191.72|193.7|191.3|194.33|191.93|193.7|191.3|0
1635210900000|2021-10-26 01:15:00|193.49|191.09|193.7|191.3|194.32|191.92|193.28|190.88|0
1635211200000|2021-10-26 01:20:00|193.91|191.51|193.49|191.09|193.91|191.51|192.03|189.63|0
1635211500000|2021-10-26 01:25:00|193.7|191.3|193.9|191.5|194.11|191.71|193.6|191.2|0
1635211800000|2021-10-26 01:30:00|194.11|191.71|195.57|193.17|195.57|193.17|194.11|191.71|0
1635212100000|2021-10-26 01:35:00|195.78|193.38|194.73|192.33|195.78|193.38|194.11|191.71|0
1635212400000|2021-10-26 01:40:00|194.53|192.13|195.99|193.59|195.99|193.59|194.43|192.03|0
1635212700000|2021-10-26 01:45:00|196.2|193.8|195.78|193.38|196.41|194.01|195.57|193.17|0
1635213000000|2021-10-26 01:50:00|196.19|193.79|195.57|193.17|196.4|194|195.36|192.96|0
1635213300000|2021-10-26 01:55:00|195.36|192.96|196.19|193.79|196.19|193.79|195.15|192.75|0
1635213600000|2021-10-26 02:00:00|196.82|194.42|196.51|194.11|197.24|194.84|196.19|193.79|0
1635213900000|2021-10-26 02:05:00|196.4|194|197.03|194.63|197.24|194.84|196.4|194|0
1635214200000|2021-10-26 02:10:00|197.24|194.84|196.4|194|197.24|194.84|196.4|194|0
1635214500000|2021-10-26 02:15:00|196.19|193.79|196.19|193.79|196.51|194.11|196.19|193.79|0
1635214800000|2021-10-26 02:20:00|196.4|194|196.18|193.78|196.81|194.41|195.98|193.58|0
1635215100000|2021-10-26 02:25:00|196.08|193.68|196.6|194.2|196.81|194.41|195.98|193.58|0
1635215400000|2021-10-26 02:30:00|196.81|194.41|196.18|193.78|196.81|194.41|195.97|193.57|0
1635215700000|2021-10-26 02:35:00|196.39|193.99|196.18|193.78|196.6|194.2|196.08|193.68|0
1635216000000|2021-10-26 02:40:00|196.39|193.99|196.5|194.1|196.6|194.2|196.18|193.78|0
1635216300000|2021-10-26 02:45:00|196.39|193.99|195.97|193.57|196.5|194.1|195.97|193.57|0
1635216600000|2021-10-26 02:50:00|195.76|193.36|194.71|192.31|195.76|193.36|194.71|192.31|0
1635216900000|2021-10-26 02:55:00|194.92|192.52|194.5|192.1|194.92|192.52|194.29|191.89|0
1635217200000|2021-10-26 03:00:00|194.29|191.89|194.92|192.52|195.13|192.73|194.29|191.89|0
1635217500000|2021-10-26 03:05:00|194.71|192.31|195.33|192.93|195.34|192.94|194.71|192.31|0
1635217800000|2021-10-26 03:10:00|195.54|193.14|195.96|193.56|195.96|193.56|195.33|192.93|0
1635218100000|2021-10-26 03:15:00|195.75|193.35|196.38|193.98|196.38|193.98|195.75|193.35|0
1635218400000|2021-10-26 03:20:00|196.17|193.77|196.59|194.19|196.8|194.4|196.17|193.77|0
1635218700000|2021-10-26 03:25:00|196.38|193.98|196.38|193.98|196.59|194.19|196.38|193.98|0
1635219000000|2021-10-26 03:30:00|196.58|194.18|196.58|194.18|196.79|194.39|196.37|193.97|0
1635219300000|2021-10-26 03:35:00|196.69|194.29|197|194.6|197|194.6|196.58|194.18|0
1635219600000|2021-10-26 03:40:00|197.21|194.81|197|194.6|197.21|194.81|196.79|194.39|0
1635219900000|2021-10-26 03:45:00|197.21|194.81|197.42|195.02|197.84|195.44|197.21|194.81|0
1635220200000|2021-10-26 03:50:00|197.32|194.92|197.11|194.71|197.42|195.02|197|194.6|0
1635220500000|2021-10-26 03:55:00|197.21|194.81|196.79|194.39|197.21|194.81|196.79|194.39|0
1635220800000|2021-10-26 04:00:00|197|194.6|196.37|193.97|197|194.6|196.37|193.97|0
1635221100000|2021-10-26 04:05:00|196.57|194.17|196.36|193.96|196.57|194.17|196.16|193.76|0
1635221400000|2021-10-26 04:10:00|196.57|194.17|196.36|193.96|196.57|194.17|196.36|193.96|0
1635221700000|2021-10-26 04:15:00|196.57|194.17|196.36|193.96|196.57|194.17|196.15|193.75|0
1635222000000|2021-10-26 04:20:00|196.15|193.75|196.36|193.96|196.36|193.96|195.94|193.54|0
1635222300000|2021-10-26 04:25:00|196.57|194.17|196.15|193.75|196.57|194.17|196.15|193.75|0
1635222600000|2021-10-26 04:30:00|195.94|193.54|196.15|193.75|196.15|193.75|195.52|193.12|0
1635222900000|2021-10-26 04:35:00|196.36|193.96|195.94|193.54|196.36|193.96|195.73|193.33|0
1635223200000|2021-10-26 04:40:00|195.73|193.33|195.52|193.12|195.84|193.44|195.1|192.7|0
1635223500000|2021-10-26 04:45:00|195.31|192.91|195.93|193.53|196.14|193.74|195.31|192.91|0
1635223800000|2021-10-26 04:50:00|195.72|193.32|196.35|193.95|196.35|193.95|195.72|193.32|0
1635224100000|2021-10-26 04:55:00|196.14|193.74|196.14|193.74|196.35|193.95|195.93|193.53|0
1635224400000|2021-10-26 05:00:00|195.93|193.53|196.35|193.95|196.35|193.95|195.72|193.32|0
1635224700000|2021-10-26 05:05:00|196.25|193.85|196.77|194.37|196.98|194.58|196.14|193.74|0
1635225000000|2021-10-26 05:10:00|196.56|194.16|196.76|194.36|196.98|194.58|196.35|193.95|0
1635225300000|2021-10-26 05:15:00|196.97|194.57|196.97|194.57|197.18|194.78|196.55|194.15|0
1635225600000|2021-10-26 05:20:00|196.76|194.36|196.34|193.94|196.97|194.57|196.34|193.94|0
1635225900000|2021-10-26 05:25:00|196.55|194.15|196.13|193.73|196.76|194.36|196.13|193.73|0
1635226200000|2021-10-26 05:30:00|196.34|193.94|197.18|194.78|197.18|194.78|196.13|193.73|0
1635226500000|2021-10-26 05:35:00|197.39|194.99|197.6|195.2|197.81|195.41|197.18|194.78|0
1635226800000|2021-10-26 05:40:00|197.81|195.41|197.39|194.99|198.13|195.73|197.18|194.78|0
1635227100000|2021-10-26 05:45:00|197.6|195.2|198.01|195.61|198.01|195.61|197.17|194.77|0
1635227400000|2021-10-26 05:50:00|197.8|195.4|198.22|195.82|198.22|195.82|197.38|194.98|0
1635227700000|2021-10-26 05:55:00|198.43|196.03|199.06|196.66|199.49|197.09|198.43|196.03|0
1635228000000|2021-10-26 06:00:00|198.85|196.45|198.22|195.82|199.38|196.98|198.01|195.61|0
1635228300000|2021-10-26 06:05:00|198.43|196.03|197.8|195.4|198.85|196.45|197.38|194.98|0
1635228600000|2021-10-26 06:10:00|197.91|195.51|197.8|195.4|198.22|195.82|197.38|194.98|0
1635228900000|2021-10-26 06:15:00|197.59|195.19|196.54|194.14|197.59|195.19|196.12|193.72|0
1635229200000|2021-10-26 06:20:00|196.33|193.93|196.12|193.72|196.95|194.55|195.91|193.51|0
1635229500000|2021-10-26 06:25:00|196.33|193.93|195.7|193.3|196.74|194.34|195.49|193.09|0
1635229800000|2021-10-26 06:30:00|195.91|193.51|194.86|192.46|195.91|193.51|194.44|192.04|0
1635230100000|2021-10-26 06:35:00|195.07|192.67|195.48|193.08|195.69|193.29|194.86|192.46|0
1635230400000|2021-10-26 06:40:00|195.69|193.29|194.65|192.25|195.9|193.5|194.65|192.25|0
1635230700000|2021-10-26 06:45:00|194.85|192.45|194.23|191.83|194.85|192.45|193.39|190.99|0
1635231000000|2021-10-26 06:50:00|194.44|192.04|194.23|191.83|194.44|192.04|194.02|191.62|0
1635231300000|2021-10-26 06:55:00|194.02|191.62|195.27|192.87|195.48|193.08|194.02|191.62|0
1635231600000|2021-10-26 07:00:00|194.85|192.45|194.01|191.61|195.48|193.08|192.76|190.36|0
1635231900000|2021-10-26 07:05:00|194.02|192.02|195.69|193.69|196.74|194.74|193.81|191.81|0
1635232200000|2021-10-26 07:10:00|195.9|193.9|195.9|193.9|197.16|195.16|195.9|193.9|0
1635232500000|2021-10-26 07:15:00|196.11|194.11|196.74|194.74|196.74|194.74|195.06|193.06|0
1635232800000|2021-10-26 07:20:00|196.53|194.53|195.69|193.69|196.95|194.95|195.48|193.48|0
1635233100000|2021-10-26 07:25:00|195.8|193.8|195.9|193.9|196.11|194.11|195.48|193.48|0
1635233400000|2021-10-26 07:30:00|195.69|193.69|195.69|193.69|196.53|194.53|195.48|193.48|0
1635233700000|2021-10-26 07:35:00|195.9|193.9|194.64|192.64|196.11|194.11|194.64|192.64|0
1635234000000|2021-10-26 07:40:00|194.85|192.85|194.22|192.22|195.06|193.06|193.18|191.18|0
1635234300000|2021-10-26 07:45:00|194.01|192.01|192.76|190.76|194.01|192.01|192.55|190.55|0
1635234600000|2021-10-26 07:50:00|192.55|190.55|192.34|190.34|193.18|191.18|191.3|189.3|0
1635234900000|2021-10-26 07:55:00|192.13|190.13|190.89|188.89|192.76|190.76|190.68|188.68|0
1635235200000|2021-10-26 08:00:00|191.09|189.09|190.47|188.47|191.3|189.3|190.26|188.26|0
1635235500000|2021-10-26 08:05:00|190.37|188.37|189.24|187.24|191.15|189.15|189.03|187.03|0
1635235800000|2021-10-26 08:10:00|189.23|187.23|189.44|187.44|189.86|187.86|189.03|187.03|0
1635236100000|2021-10-26 08:15:00|189.23|187.23|189.02|187.02|189.44|187.44|188.82|186.82|0
1635236400000|2021-10-26 08:20:00|188.82|186.82|188.19|186.19|189.02|187.02|186.54|184.54|0
1635236700000|2021-10-26 08:25:00|188.4|186.4|190.48|188.48|190.48|188.48|188.4|186.4|0
1635237000000|2021-10-26 08:30:00|190.68|188.68|190.68|188.68|191.1|189.1|190.06|188.06|0
1635237300000|2021-10-26 08:35:00|190.89|188.89|190.89|188.89|192.14|190.14|190.89|188.89|0
1635237600000|2021-10-26 08:40:00|190.68|188.68|190.26|188.26|191.3|189.3|190.26|188.26|0
1635237900000|2021-10-26 08:45:00|190.06|188.06|189.85|187.85|190.47|188.47|189.43|187.43|0
1635238200000|2021-10-26 08:50:00|189.64|187.64|190.05|188.05|190.26|188.26|189.22|187.22|0
1635238500000|2021-10-26 08:55:00|189.95|187.95|189.84|187.84|190.05|188.05|189.22|187.22|0
1635238800000|2021-10-26 09:00:00|189.64|187.64|190.67|188.67|191.09|189.09|189.64|187.64|0
1635239100000|2021-10-26 09:05:00|190.57|188.57|190.67|188.67|190.88|188.88|190.26|188.26|0
1635239400000|2021-10-26 09:10:00|190.46|188.46|190.05|188.05|190.46|188.46|189.84|187.84|0
1635239700000|2021-10-26 09:15:00|190.15|188.15|190.46|188.46|190.88|188.88|190.05|188.05|0
1635240000000|2021-10-26 09:20:00|190.36|188.36|189.84|187.84|190.46|188.46|189.84|187.84|0
1635240300000|2021-10-26 09:25:00|189.63|187.63|190.25|188.25|190.25|188.25|189.42|187.42|0
1635240600000|2021-10-26 09:30:00|190.04|188.04|190.04|188.04|190.46|188.46|190.04|188.04|0
1635240900000|2021-10-26 09:35:00|189.83|187.83|190.25|188.25|190.45|188.45|189.62|187.62|0
1635241200000|2021-10-26 09:40:00|190.45|188.45|190.87|188.87|191.7|189.7|190.25|188.25|0
1635241500000|2021-10-26 09:45:00|190.66|188.66|190.66|188.66|191.08|189.08|190.25|188.25|0
1635241800000|2021-10-26 09:50:00|190.87|188.87|189.62|187.62|190.87|188.87|189.62|187.62|0
1635242100000|2021-10-26 09:55:00|189.41|187.41|189.62|187.62|190.24|188.24|189.41|187.41|0
1635242400000|2021-10-26 10:00:00|189.83|187.83|189.62|187.62|189.83|187.83|189.2|187.2|0
1635242700000|2021-10-26 10:05:00|189.41|187.41|189.61|187.61|189.62|187.62|189.41|187.41|0
1635243000000|2021-10-26 10:10:00|189.41|187.41|189.41|187.41|189.82|187.82|189.2|187.2|0
1635243300000|2021-10-26 10:15:00|189.2|187.2|189.4|187.4|189.61|187.61|189.2|187.2|0
1635243600000|2021-10-26 10:20:00|189.61|187.61|190.65|188.65|190.65|188.65|189.61|187.61|0
1635243900000|2021-10-26 10:25:00|190.44|188.44|191.06|189.06|191.06|189.06|190.44|188.44|0
1635244200000|2021-10-26 10:30:00|191.27|189.27|191.48|189.48|191.69|189.69|191.06|189.06|0
1635244500000|2021-10-26 10:35:00|191.27|189.27|190.85|188.85|191.27|189.27|190.65|188.65|0
1635244800000|2021-10-26 10:40:00|190.75|188.75|191.06|189.06|191.27|189.27|190.75|188.75|0
1635245100000|2021-10-26 10:45:00|191.17|189.17|190.64|188.64|191.48|189.48|190.64|188.64|0
1635245400000|2021-10-26 10:50:00|190.75|188.75|190.43|188.43|191.06|189.06|190.02|188.02|0
1635245700000|2021-10-26 10:55:00|190.54|188.54|189.6|187.6|190.54|188.54|189.6|187.6|0
1635246000000|2021-10-26 11:00:00|189.81|187.81|189.6|187.6|190.02|188.02|189.6|187.6|0
1635246300000|2021-10-26 11:05:00|189.39|187.39|188.97|186.97|189.6|187.6|188.97|186.97|0
1635246600000|2021-10-26 11:10:00|188.77|186.77|188.97|186.97|188.97|186.97|188.35|186.35|0
1635246900000|2021-10-26 11:15:00|189.18|187.18|189.18|187.18|189.39|187.39|188.56|186.56|0
1635247200000|2021-10-26 11:20:00|189.39|187.39|189.18|187.18|189.39|187.39|188.97|186.97|0
1635247500000|2021-10-26 11:25:00|188.97|186.97|188.76|186.76|189.18|187.18|188.55|186.55|0
1635247800000|2021-10-26 11:30:00|188.97|186.97|189.17|187.17|189.17|187.17|188.55|186.55|0
1635248100000|2021-10-26 11:35:00|188.97|186.97|189.59|187.59|190|188|188.97|186.97|0
1635248400000|2021-10-26 11:40:00|189.8|187.8|190|188|190|188|189.79|187.79|0
1635248700000|2021-10-26 11:45:00|189.79|187.79|190.83|188.83|191.15|189.15|189.59|187.59|0
1635249000000|2021-10-26 11:50:00|191.04|189.04|190.62|188.62|191.04|189.04|190.21|188.21|0
1635249300000|2021-10-26 11:55:00|190.83|188.83|190.62|188.62|190.83|188.83|190.21|188.21|0
1635249600000|2021-10-26 12:00:00|190.41|188.41|191.04|189.04|191.04|189.04|190.21|188.21|0
1635249900000|2021-10-26 12:05:00|190.83|188.83|190.2|188.2|191.04|189.04|190.2|188.2|0
1635250200000|2021-10-26 12:10:00|189.99|187.99|189.37|187.37|189.99|187.99|189.37|187.37|0
1635250500000|2021-10-26 12:15:00|189.16|187.16|189.37|187.37|189.37|187.37|188.96|186.96|0
1635250800000|2021-10-26 12:20:00|189.58|187.58|190.61|188.61|190.82|188.82|189.58|187.58|0
1635251100000|2021-10-26 12:25:00|190.82|188.82|190.41|188.41|191.87|189.87|190.41|188.41|0
1635251400000|2021-10-26 12:30:00|190.2|188.2|190.2|188.2|190.41|188.41|189.78|187.78|0
1635251700000|2021-10-26 12:35:00|189.99|187.99|190.82|188.82|190.82|188.82|189.99|187.99|0
1635252000000|2021-10-26 12:40:00|191.03|189.03|190.61|188.61|191.03|189.03|190.19|188.19|0
1635252300000|2021-10-26 12:45:00|190.82|188.82|190.61|188.61|190.82|188.82|190.4|188.4|0
1635252600000|2021-10-26 12:50:00|190.82|188.82|190.81|188.81|191.02|189.02|190.61|188.61|0
1635252900000|2021-10-26 12:55:00|191.02|189.02|189.98|187.98|191.02|189.02|189.98|187.98|0
1635253200000|2021-10-26 13:00:00|189.77|187.77|189.77|187.77|190.6|188.6|189.56|187.56|0
1635253500000|2021-10-26 13:05:00|189.56|187.56|191.02|189.02|191.02|189.02|189.56|187.56|0
1635253800000|2021-10-26 13:10:00|190.81|188.81|191.23|189.23|191.44|189.44|190.6|188.6|0
1635254100000|2021-10-26 13:15:00|191.43|189.43|191.22|189.22|191.64|189.64|191.02|189.02|0
1635254400000|2021-10-26 13:20:00|191.02|189.02|190.6|188.6|191.43|189.43|190.18|188.18|0
1635254700000|2021-10-26 13:25:00|190.39|188.39|189.76|187.76|190.81|188.81|189.56|187.56|0
1635255000000|2021-10-26 13:30:00|189.14|187.14|188.52|186.52|192.68|190.68|187.69|185.69|0
1635255300000|2021-10-26 13:35:00|188.93|186.93|186.69|184.69|189.99|187.99|185.66|183.66|0
1635255600000|2021-10-26 13:40:00|187.51|185.51|186.28|184.28|188.13|186.13|185.05|183.05|0
1635255900000|2021-10-26 13:45:00|186.48|184.48|187.72|185.72|188.54|186.54|185.46|183.46|0
1635256200000|2021-10-26 13:50:00|187.51|185.51|187.92|185.92|188.75|186.75|186.48|184.48|0
1635256500000|2021-10-26 13:55:00|187.51|185.51|188.23|186.23|188.65|186.65|185.86|183.86|0
1635256800000|2021-10-26 14:00:00|187.82|185.82|186.48|184.48|189.78|187.78|185.86|183.86|0
1635257100000|2021-10-26 14:05:00|187.09|185.09|186.68|184.68|187.71|185.71|185.65|183.65|0
1635257400000|2021-10-26 14:10:00|186.89|184.89|185.2|183.2|186.89|184.89|183.6|181.6|0
1635257700000|2021-10-26 14:15:00|185.41|183.41|183.06|181.06|185.41|183.41|182.38|180.38|0
1635258000000|2021-10-26 14:20:00|182.86|180.86|182.66|180.66|183.26|181.26|181.46|179.46|0
1635258300000|2021-10-26 14:25:00|182.86|180.86|183.46|181.46|184.27|182.27|182.66|180.66|0
1635258600000|2021-10-26 14:30:00|183.66|181.66|183.46|181.46|184.87|182.87|182.86|180.86|0
1635258900000|2021-10-26 14:35:00|183.66|181.66|183.26|181.26|184.66|182.66|182.46|180.46|0
1635259200000|2021-10-26 14:40:00|183.46|181.46|186.07|184.07|186.48|184.48|182.86|180.86|0
1635259500000|2021-10-26 14:45:00|185.87|183.87|183.1|181.1|186.88|184.88|182.3|180.3|0
1635259800000|2021-10-26 14:50:00|183.31|181.31|181.69|179.69|183.31|181.31|181.09|179.09|0
1635260100000|2021-10-26 14:55:00|181.49|179.49|183.3|181.3|183.3|181.3|181.29|179.29|0
1635260400000|2021-10-26 15:00:00|182.9|180.9|184.52|182.52|184.52|182.52|181.89|179.89|0
1635260700000|2021-10-26 15:05:00|184.31|182.31|184.11|182.11|185.12|183.12|183.1|181.1|0
1635261000000|2021-10-26 15:10:00|183.91|181.91|183.91|181.91|184.11|182.11|183.1|181.1|0
1635261300000|2021-10-26 15:15:00|183.7|181.7|182.69|180.69|183.91|181.91|182.09|180.09|0
1635261600000|2021-10-26 15:20:00|182.49|180.49|182.49|180.49|182.69|180.69|181.88|179.88|0
1635261900000|2021-10-26 15:25:00|182.29|180.29|182.08|180.08|183.29|181.29|181.48|179.48|0
1635262200000|2021-10-26 15:30:00|181.68|179.68|188.99|186.99|189.6|187.6|181.48|179.48|0
1635262500000|2021-10-26 15:35:00|189.19|187.19|185.11|183.11|190.42|188.42|184.71|182.71|0
1635262800000|2021-10-26 15:40:00|185.32|183.32|185.11|183.11|185.72|183.72|184.3|182.3|0
1635263100000|2021-10-26 15:45:00|184.91|182.91|187.25|185.25|187.96|185.96|184.91|182.91|0
1635263400000|2021-10-26 15:50:00|187.55|185.55|187.55|185.55|189.19|187.19|187.35|185.35|0
1635263700000|2021-10-26 15:55:00|187.35|185.35|191.44|189.44|191.44|189.44|187.35|185.35|0
1635264000000|2021-10-26 16:00:00|191.24|189.24|195.37|193.37|195.37|193.37|190.42|188.42|0
1635264300000|2021-10-26 16:05:00|195.16|193.16|196.28|194.28|196.49|194.49|193.73|191.73|0
1635264600000|2021-10-26 16:10:00|196.49|194.49|193.18|191.18|196.9|194.9|193.18|191.18|0
1635264900000|2021-10-26 16:15:00|192.97|190.97|192.76|190.76|194.62|192.62|192.15|190.15|0
1635265200000|2021-10-26 16:20:00|192.56|190.56|192.76|190.76|195.03|193.03|192.56|190.56|0
1635265500000|2021-10-26 16:25:00|192.56|190.56|195.86|193.86|195.86|193.86|192.56|190.56|0
1635265800000|2021-10-26 16:30:00|195.65|193.65|195.03|193.03|196.69|194.69|194.2|192.2|0
1635266100000|2021-10-26 16:35:00|194.82|192.82|199.18|197.18|199.39|197.39|194.41|192.41|0
1635266400000|2021-10-26 16:40:00|198.87|196.87|199.81|197.81|201.06|199.06|198.87|196.87|0
1635266700000|2021-10-26 16:45:00|200.02|198.02|203.16|201.16|204.42|202.42|200.02|198.02|0
1635267000000|2021-10-26 16:50:00|203.58|201.58|204.42|202.42|204.42|202.42|201.48|199.48|0
1635267300000|2021-10-26 16:55:00|204|202|199.39|197.39|204|202|198.76|196.76|0
1635267600000|2021-10-26 17:00:00|199.59|197.59|198.76|196.76|200.85|198.85|198.76|196.76|0
1635267900000|2021-10-26 17:05:00|198.97|196.97|197.51|195.51|199.38|197.38|196.47|194.47|0
1635268200000|2021-10-26 17:10:00|197.62|195.62|198.55|196.55|200.84|198.84|197.62|195.62|0
1635268500000|2021-10-26 17:15:00|198.34|196.34|198.96|196.96|199.38|197.38|197.5|195.5|0
1635268800000|2021-10-26 17:20:00|199.17|197.17|200.63|198.63|202.31|200.31|197.92|195.92|0
1635269100000|2021-10-26 17:25:00|200.84|198.84|198.96|196.96|202.52|200.52|198.13|196.13|0
1635269400000|2021-10-26 17:30:00|199.38|197.38|195.32|193.32|199.58|197.58|195.01|193.01|0
1635269700000|2021-10-26 17:35:00|195.22|193.22|194.59|192.59|195.63|193.63|193.15|191.15|0
1635270000000|2021-10-26 17:40:00|194.39|192.39|197.6|195.6|197.71|195.71|194.18|192.18|0
1635270300000|2021-10-26 17:45:00|197.08|195.08|196.66|194.66|197.5|195.5|195.83|193.83|0
1635270600000|2021-10-26 17:50:00|196.46|194.46|196.66|194.66|197.08|195.08|195.63|193.63|0
1635270900000|2021-10-26 17:55:00|196.45|194.45|196.25|194.25|198.43|196.43|195.21|193.21|0
1635271200000|2021-10-26 18:00:00|196.04|194.04|193.97|191.97|196.04|194.04|193.35|191.35|0
1635271500000|2021-10-26 18:05:00|194.17|192.17|195|193|195.83|193.83|193.55|191.55|0
1635271800000|2021-10-26 18:10:00|195.21|193.21|193.76|191.76|196.24|194.24|193.76|191.76|0
1635272100000|2021-10-26 18:15:00|193.55|191.55|192.31|190.31|194.17|192.17|192.11|190.11|0
1635272400000|2021-10-26 18:20:00|192.52|190.52|192.52|190.52|193.55|191.55|192.11|190.11|0
1635272700000|2021-10-26 18:25:00|192.72|190.72|194.37|192.37|194.99|192.99|192.31|190.31|0
1635273000000|2021-10-26 18:30:00|194.17|192.17|192.72|190.72|194.17|192.17|191.69|189.69|0
1635273300000|2021-10-26 18:35:00|192.51|190.51|194.99|192.99|194.99|192.99|191.9|189.9|0
1635273600000|2021-10-26 18:40:00|195.2|193.2|196.65|194.65|196.65|194.65|194.58|192.58|0
1635273900000|2021-10-26 18:45:00|196.44|194.44|194.37|192.37|196.44|194.44|194.37|192.37|0
1635274200000|2021-10-26 18:50:00|194.57|192.57|194.99|192.99|195.82|193.82|194.16|192.16|0
1635274500000|2021-10-26 18:55:00|194.78|192.78|192.3|190.3|194.78|192.78|192.3|190.3|0
1635274800000|2021-10-26 19:00:00|192.1|190.1|190.66|188.66|193.95|191.95|190.66|188.66|0
1635275100000|2021-10-26 19:05:00|190.86|188.86|191.27|189.27|191.89|189.89|190.45|188.45|0
1635275400000|2021-10-26 19:10:00|191.06|189.06|192.3|190.3|193.43|191.43|190.65|188.65|0
1635275700000|2021-10-26 19:15:00|192.09|190.09|192.29|190.29|193.12|191.12|190.65|188.65|0
1635276000000|2021-10-26 19:20:00|192.09|190.09|192.5|190.5|193.53|191.53|191.27|189.27|0
1635276300000|2021-10-26 19:25:00|192.29|190.29|194.77|192.77|195.18|193.18|191.06|189.06|0
1635276600000|2021-10-26 19:30:00|194.97|192.97|192.91|190.91|194.97|192.97|192.5|190.5|0
1635276900000|2021-10-26 19:35:00|193.11|191.11|193.52|191.52|194.15|192.15|192.5|190.5|0
1635277200000|2021-10-26 19:40:00|193.32|191.32|191.37|189.37|194.56|192.56|191.26|189.26|0
1635277500000|2021-10-26 19:45:00|191.46|189.46|192.49|190.49|192.49|190.49|189.41|187.41|0
1635277800000|2021-10-26 19:50:00|193.11|191.11|196|194|197.46|195.46|193.11|191.11|0
1635278100000|2021-10-26 19:55:00|195.8|193.8|201.42|199.42|201.42|199.42|195.38|193.38|0
1635278400000|2021-10-26 20:00:00|200.8|198.8|200.58|198.58|202.26|200.26|199.75|197.75|0
1635278700000|2021-10-26 20:05:00|200.37|198.37|199.33|197.33|200.58|198.58|198.7|196.7|0
1635279000000|2021-10-26 20:10:00|199.54|197.54|200.37|198.37|201|199|199.12|197.12|0
1635279300000|2021-10-26 20:15:00|200.99|198.59|199.32|196.92|201.41|199.01|199.32|196.92|0
1635279600000|2021-10-26 20:20:00|199.53|197.13|199.94|197.54|200.36|197.96|199.52|197.12|0
1635279900000|2021-10-26 20:25:00|200.05|197.65|201.41|199.01|201.41|199.01|199.73|197.33|0
1635280200000|2021-10-26 20:30:00|201.51|199.11|201.61|199.21|201.82|199.42|200.99|198.59|0
1635280500000|2021-10-26 20:35:00|201.82|199.42|202.24|199.84|202.66|200.26|201.61|199.21|0
1635280800000|2021-10-26 20:40:00|201.82|199.42|202.24|199.84|202.24|199.84|201.82|199.42|0
1635281100000|2021-10-26 20:45:00|202.03|199.63|200.77|198.37|202.24|199.84|200.77|198.37|0
1635281400000|2021-10-26 20:50:00|200.56|198.16|202.66|200.26|202.87|200.47|200.56|198.16|0
1635281700000|2021-10-26 20:55:00|202.45|200.05|202.55|200.15|202.66|200.26|201.4|199|0
1635282000000|2021-10-26 21:00:00|202.47|200.07|201.74|199.34|202.5|200.1|201.61|199.21|0
1635282300000|2021-10-26 21:05:00|201.59|199.19|202.86|200.46|202.9|200.5|201.52|199.12|0
1635282600000|2021-10-26 21:10:00|202.1|199.7|202.37|199.97|202.37|199.97|201.76|199.36|0
1635282900000|2021-10-26 21:15:00|202.34|199.94|201.94|199.54|202.4|200|201.79|199.39|0
1635283200000|2021-10-26 21:20:00|202.04|199.64|201.94|199.54|202.04|199.64|201.92|199.52|0
1635283500000|2021-10-26 21:25:00|201.92|199.52|201.79|199.39|201.92|199.52|201.76|199.36|0
1635283800000|2021-10-26 21:30:00|201.67|199.27|201.64|199.24|201.85|199.45|201.55|199.15|0
1635284100000|2021-10-26 21:35:00|201.88|199.48|201.75|199.35|201.91|199.51|201.64|199.24|0
1635284400000|2021-10-26 21:40:00|201.73|199.33|202.15|199.75|202.33|199.93|201.67|199.27|0
1635284700000|2021-10-26 21:45:00|202.12|199.72|202.03|199.63|202.12|199.72|202.03|199.63|0
1635285000000|2021-10-26 21:50:00|201.91|199.51|201.99|199.59|202.12|199.72|201.91|199.51|0
1635285300000|2021-10-26 21:55:00|202.03|199.63|202.14|199.74|202.29|199.89|201.93|199.53|0
1635285600000|2021-10-26 22:00:00|202.12|199.72|201.38|198.98|202.12|199.72|200.33|197.93|0
1635285900000|2021-10-26 22:05:00|201.17|198.77|199.7|197.3|201.38|198.98|199.49|197.09|0
1635286200000|2021-10-26 22:10:00|199.49|197.09|198.86|196.46|199.91|197.51|198.86|196.46|0
1635286500000|2021-10-26 22:15:00|198.76|196.36|198.24|195.84|199.49|197.09|198.24|195.84|0
1635286800000|2021-10-26 22:20:00|198.03|195.63|198.65|196.25|198.86|196.46|196.99|194.59|0
1635287100000|2021-10-26 22:25:00|198.55|196.15|197.4|195|199.28|196.88|197.19|194.79|0
1635287400000|2021-10-26 22:30:00|197.61|195.21|197.4|195|197.82|195.42|196.78|194.38|0
1635287700000|2021-10-26 22:35:00|197.3|194.9|197.19|194.79|197.51|195.11|196.98|194.58|0
1635288000000|2021-10-26 22:40:00|196.98|194.58|196.36|193.96|196.98|194.58|195.94|193.54|0
1635288300000|2021-10-26 22:45:00|196.26|193.86|196.26|193.86|196.77|194.37|195.74|193.34|0
1635288600000|2021-10-26 22:50:00|196.36|193.96|196.98|194.58|197.19|194.79|196.15|193.75|0
1635288900000|2021-10-26 22:55:00|196.77|194.37|196.98|194.58|197.19|194.79|196.67|194.27|0
1635289200000|2021-10-26 23:00:00|197.18|194.78|196.14|193.74|197.18|194.78|195.94|193.54|0
1635289500000|2021-10-26 23:05:00|196.56|194.16|197.18|194.78|197.39|194.99|196.56|194.16|0
1635289800000|2021-10-26 23:10:00|197.39|194.99|197.18|194.78|197.39|194.99|196.56|194.16|0
1635290100000|2021-10-26 23:15:00|197.29|194.89|197.18|194.78|197.39|194.99|196.97|194.57|0
1635290400000|2021-10-26 23:20:00|196.97|194.57|196.66|194.26|197.39|194.99|196.35|193.95|0
1635290700000|2021-10-26 23:25:00|196.76|194.36|196.76|194.36|196.76|194.36|196.14|193.74|0
1635291000000|2021-10-26 23:30:00|196.66|194.26|195.31|192.91|196.66|194.26|194.69|192.29|0
1635291300000|2021-10-26 23:35:00|195.1|192.7|196.13|193.73|196.13|193.73|195.1|192.7|0
1635291600000|2021-10-26 23:40:00|196.34|193.94|199.88|197.48|199.88|197.48|196.34|193.94|0
1635291900000|2021-10-26 23:45:00|199.67|197.27|196.34|193.94|199.67|197.27|196.34|193.94|0
1635292200000|2021-10-26 23:50:00|196.13|193.73|196.96|194.56|196.96|194.56|195.72|193.32|0
1635292500000|2021-10-26 23:55:00|197.07|194.67|197.48|195.08|197.48|195.08|196.54|194.14|0
1635292800000|2021-10-27 00:00:00|197.37|194.97|196.13|193.73|198.21|195.81|195.71|193.31|0
1635293100000|2021-10-27 00:05:00|195.92|193.52|198|195.6|198|195.6|195.82|193.42|0
1635293400000|2021-10-27 00:10:00|197.79|195.39|197.48|195.08|198|195.6|196.33|193.93|0
1635293700000|2021-10-27 00:15:00|197.58|195.18|198.2|195.8|198.73|196.33|196.33|193.93|0
1635294000000|2021-10-27 00:20:00|198.52|196.12|198.2|195.8|198.62|196.22|197.68|195.28|0
1635294300000|2021-10-27 00:25:00|198.41|196.01|197.78|195.38|199.24|196.84|197.57|195.17|0
1635294600000|2021-10-27 00:30:00|197.99|195.59|199.24|196.84|199.45|197.05|196.53|194.13|0
1635294900000|2021-10-27 00:35:00|199.35|196.95|200.28|197.88|200.7|198.3|199.24|196.84|0
1635295200000|2021-10-27 00:40:00|200.07|197.67|200.39|197.99|200.91|198.51|199.24|196.84|0
1635295500000|2021-10-27 00:45:00|200.49|198.09|200.07|197.67|200.91|198.51|199.86|197.46|0
1635295800000|2021-10-27 00:50:00|200.28|197.88|201.12|198.72|201.96|199.56|200.07|197.67|0
1635296100000|2021-10-27 00:55:00|201.23|198.83|201.54|199.14|201.54|199.14|200.49|198.09|0
1635296400000|2021-10-27 01:00:00|201.33|198.93|199.86|197.46|202.16|199.76|199.86|197.46|0
1635296700000|2021-10-27 01:05:00|199.76|197.36|200.27|197.87|200.69|198.29|199.65|197.25|0
1635297000000|2021-10-27 01:10:00|200.48|198.08|200.48|198.08|200.69|198.29|200.27|197.87|0
1635297300000|2021-10-27 01:15:00|200.27|197.87|201.74|199.34|201.74|199.34|200.27|197.87|0
1635297600000|2021-10-27 01:20:00|201.95|199.55|201.11|198.71|202.16|199.76|200.69|198.29|0
1635297900000|2021-10-27 01:25:00|201.01|198.61|201.11|198.71|201.53|199.13|200.69|198.29|0
1635298200000|2021-10-27 01:30:00|200.9|198.5|201.21|198.81|201.74|199.34|200.9|198.5|0
1635298500000|2021-10-27 01:35:00|201.31|198.91|200.89|198.49|201.52|199.12|200.89|198.49|0
1635298800000|2021-10-27 01:40:00|201.1|198.7|201.63|199.23|201.73|199.33|200.27|197.87|0
1635299100000|2021-10-27 01:45:00|201.73|199.33|203.41|201.01|204.04|201.64|201.73|199.33|0
1635299400000|2021-10-27 01:50:00|203.62|201.22|203.41|201.01|203.83|201.43|203.2|200.8|0
1635299700000|2021-10-27 01:55:00|203.2|200.8|203.62|201.22|203.83|201.43|202.99|200.59|0
1635300000000|2021-10-27 02:00:00|203.41|201.01|201.94|199.54|203.41|201.01|201.73|199.33|0
1635300300000|2021-10-27 02:05:00|201.73|199.33|201.93|199.53|202.15|199.75|201.51|199.11|0
1635300600000|2021-10-27 02:10:00|202.04|199.64|201.09|198.69|202.14|199.74|200.47|198.07|0
1635300900000|2021-10-27 02:15:00|201.3|198.9|201.3|198.9|201.72|199.32|200.99|198.59|0
1635301200000|2021-10-27 02:20:00|201.2|198.8|201.51|199.11|201.83|199.43|201.2|198.8|0
1635301500000|2021-10-27 02:25:00|201.41|199.01|201.62|199.22|202.14|199.74|201.09|198.69|0
1635301800000|2021-10-27 02:30:00|201.93|199.53|202.35|199.95|202.56|200.16|201.72|199.32|0
1635302100000|2021-10-27 02:35:00|202.14|199.74|202.14|199.74|202.56|200.16|201.93|199.53|0
1635302400000|2021-10-27 02:40:00|202.35|199.95|202.34|199.94|202.35|199.95|201.92|199.52|0
1635302700000|2021-10-27 02:45:00|202.13|199.73|201.92|199.52|202.55|200.15|201.92|199.52|0
1635303000000|2021-10-27 02:50:00|202.03|199.63|202.13|199.73|202.13|199.73|201.29|198.89|0
1635303300000|2021-10-27 02:55:00|201.92|199.52|201.29|198.89|201.92|199.52|200.66|198.26|0
1635303600000|2021-10-27 03:00:00|200.87|198.47|200.24|197.84|201.08|198.68|200.03|197.63|0
1635303900000|2021-10-27 03:05:00|199.82|197.42|200.03|197.63|200.24|197.84|199.61|197.21|0
1635304200000|2021-10-27 03:10:00|199.93|197.53|200.03|197.63|200.66|198.26|199.61|197.21|0
1635304500000|2021-10-27 03:15:00|200.24|197.84|200.03|197.63|200.45|198.05|199.82|197.42|0
1635304800000|2021-10-27 03:20:00|199.93|197.53|200.23|197.83|200.44|198.04|199.61|197.21|0
1635305100000|2021-10-27 03:25:00|200.13|197.73|200.23|197.83|200.44|198.04|199.82|197.42|0
1635305400000|2021-10-27 03:30:00|200.44|198.04|200.44|198.04|200.86|198.46|200.34|197.94|0
1635305700000|2021-10-27 03:35:00|200.65|198.25|201.49|199.09|201.49|199.09|200.55|198.15|0
1635306000000|2021-10-27 03:40:00|201.39|198.99|201.28|198.88|201.7|199.3|201.07|198.67|0
1635306300000|2021-10-27 03:45:00|201.18|198.78|201.07|198.67|201.28|198.88|200.86|198.46|0
1635306600000|2021-10-27 03:50:00|201.06|198.66|200.64|198.24|201.06|198.66|200.64|198.24|0
1635306900000|2021-10-27 03:55:00|200.54|198.14|200.85|198.45|200.96|198.56|200.43|198.03|0
1635307200000|2021-10-27 04:00:00|200.75|198.35|200.22|197.82|200.85|198.45|200.22|197.82|0
1635307500000|2021-10-27 04:05:00|200.43|198.03|200.64|198.24|200.85|198.45|200.43|198.03|0
1635307800000|2021-10-27 04:10:00|200.54|198.14|200.43|198.03|200.64|198.24|200.43|198.03|0
1635308100000|2021-10-27 04:15:00|200.54|198.14|200.22|197.82|200.54|198.14|200.01|197.61|0
1635308400000|2021-10-27 04:20:00|200.01|197.61|200.22|197.82|200.22|197.82|199.8|197.4|0
1635308700000|2021-10-27 04:25:00|200.43|198.03|200.01|197.61|200.43|198.03|200.01|197.61|0
1635309000000|2021-10-27 04:30:00|200.21|197.81|199.8|197.4|200.21|197.81|199.8|197.4|0
1635309300000|2021-10-27 04:35:00|199.79|197.39|200.21|197.81|200.21|197.81|199.79|197.39|0
1635309600000|2021-10-27 04:40:00|200|197.6|199.79|197.39|200.21|197.81|199.58|197.18|0
1635309900000|2021-10-27 04:45:00|200|197.6|199.16|196.76|200|197.6|198.95|196.55|0
1635310200000|2021-10-27 04:50:00|198.95|196.55|198.85|196.45|199.16|196.76|198.85|196.45|0
1635310500000|2021-10-27 04:55:00|198.74|196.34|198.74|196.34|199.16|196.76|198.74|196.34|0
1635310800000|2021-10-27 05:00:00|198.95|196.55|198.53|196.13|198.95|196.55|197.7|195.3|0
1635311100000|2021-10-27 05:05:00|198.32|195.92|199.16|196.76|199.16|196.76|198.11|195.71|0
1635311400000|2021-10-27 05:10:00|199.37|196.97|198.11|195.71|199.37|196.97|197.9|195.5|0
1635311700000|2021-10-27 05:15:00|197.9|195.5|198.22|195.82|198.53|196.13|197.9|195.5|0
1635312000000|2021-10-27 05:20:00|198.43|196.03|198.53|196.13|198.74|196.34|198.32|195.92|0
1635312300000|2021-10-27 05:25:00|198.32|195.92|197.48|195.08|198.53|196.13|197.48|195.08|0
1635312600000|2021-10-27 05:30:00|197.59|195.19|197.27|194.87|197.8|195.4|197.27|194.87|0
1635312900000|2021-10-27 05:35:00|197.06|194.66|197.48|195.08|197.9|195.5|196.96|194.56|0
1635313200000|2021-10-27 05:40:00|197.69|195.29|196.85|194.45|197.69|195.29|196.85|194.45|0
1635313500000|2021-10-27 05:45:00|197.06|194.66|197.06|194.66|197.27|194.87|196.85|194.45|0
1635313800000|2021-10-27 05:50:00|196.85|194.45|195.4|193|197.06|194.66|195.19|192.79|0
1635314100000|2021-10-27 05:55:00|195.5|193.1|195.09|192.69|195.81|193.41|194.98|192.58|0
1635314400000|2021-10-27 06:00:00|194.77|192.37|196.43|194.03|196.64|194.24|194.77|192.37|0
1635314700000|2021-10-27 06:05:00|196.54|194.14|197.05|194.65|197.26|194.86|196.02|193.62|0
1635315000000|2021-10-27 06:10:00|197.26|194.86|197.47|195.07|197.47|195.07|196.95|194.55|0
1635315300000|2021-10-27 06:15:00|197.68|195.28|196.84|194.44|198.09|195.69|196.63|194.23|0
1635315600000|2021-10-27 06:20:00|196.74|194.34|196.01|193.61|196.84|194.44|196.01|193.61|0
1635315900000|2021-10-27 06:25:00|196.22|193.82|196.53|194.13|196.53|194.13|195.8|193.4|0
1635316200000|2021-10-27 06:30:00|196.42|194.02|196.42|194.02|196.84|194.44|196.22|193.82|0
1635316500000|2021-10-27 06:35:00|196.53|194.13|196.21|193.81|196.63|194.23|195.8|193.4|0
1635316800000|2021-10-27 06:40:00|196.42|194.02|196.21|193.81|196.42|194.02|195.8|193.4|0
1635317100000|2021-10-27 06:45:00|196.42|194.02|196.21|193.81|196.42|194.02|195.59|193.19|0
1635317400000|2021-10-27 06:50:00|196|193.6|196.32|193.92|196.32|193.92|195.59|193.19|0
1635317700000|2021-10-27 06:55:00|196.42|194.02|196.83|194.43|197.66|195.26|196.21|193.81|0
1635318000000|2021-10-27 07:00:00|196.41|194.01|193.72|191.32|196.83|194.43|193.3|190.9|0
1635318300000|2021-10-27 07:05:00|193.93|191.93|192.65|190.65|193.93|191.93|190.78|188.78|0
1635318600000|2021-10-27 07:10:00|193.06|191.06|193.48|191.48|194.52|192.52|193.06|191.06|0
1635318900000|2021-10-27 07:15:00|193.27|191.27|192.64|190.64|193.69|191.69|192.02|190.02|0
1635319200000|2021-10-27 07:20:00|192.44|190.44|194.1|192.1|194.1|192.1|192.23|190.23|0
1635319500000|2021-10-27 07:25:00|193.89|191.89|194.52|192.52|194.63|192.63|193.47|191.47|0
1635319800000|2021-10-27 07:30:00|194.72|192.72|193.68|191.68|194.72|192.72|193.68|191.68|0
1635320100000|2021-10-27 07:35:00|193.89|191.89|194.93|192.93|194.93|192.93|193.47|191.47|0
1635320400000|2021-10-27 07:40:00|194.72|192.72|194.51|192.51|195.14|193.14|194.3|192.3|0
1635320700000|2021-10-27 07:45:00|194.72|192.72|194.3|192.3|194.72|192.72|193.68|191.68|0
1635321000000|2021-10-27 07:50:00|194.09|192.09|194.09|192.09|194.72|192.72|193.88|191.88|0
1635321300000|2021-10-27 07:55:00|193.99|191.99|193.88|191.88|194.3|192.3|193.88|191.88|0
1635321600000|2021-10-27 08:00:00|193.67|191.67|194.09|192.09|194.09|192.09|193.05|191.05|0
1635321900000|2021-10-27 08:05:00|194.3|192.3|192.42|190.42|194.3|192.3|192.21|190.21|0
1635322200000|2021-10-27 08:10:00|192.21|190.21|193.67|191.67|193.67|191.67|192|190|0
1635322500000|2021-10-27 08:15:00|193.46|191.46|194.71|192.71|195.34|193.34|193.46|191.46|0
1635322800000|2021-10-27 08:20:00|194.5|192.5|194.08|192.08|194.92|192.92|193.67|191.67|0
1635323100000|2021-10-27 08:25:00|193.98|191.98|194.82|192.82|194.92|192.92|193.87|191.87|0
1635323400000|2021-10-27 08:30:00|194.71|192.71|195.96|193.96|196.17|194.17|194.5|192.5|0
1635323700000|2021-10-27 08:35:00|195.75|193.75|195.86|193.86|195.96|193.96|195.33|193.33|0
1635324000000|2021-10-27 08:40:00|195.96|193.96|197.64|195.64|198.06|196.06|195.75|193.75|0
1635324300000|2021-10-27 08:45:00|197.42|195.42|197.63|195.63|197.84|195.84|196.59|194.59|0
1635324600000|2021-10-27 08:50:00|197.42|195.42|199.32|197.32|199.32|197.32|197.21|195.21|0
1635324900000|2021-10-27 08:55:00|199.1|197.1|199.95|197.95|199.95|197.95|198.05|196.05|0
1635325200000|2021-10-27 09:00:00|199.74|197.74|202.27|200.27|205.67|203.67|199.74|197.74|0
1635325500000|2021-10-27 09:05:00|202.48|200.48|205.25|203.25|205.25|203.25|202.17|200.17|0
1635325800000|2021-10-27 09:10:00|205.46|203.46|202.48|200.48|205.67|203.67|202.48|200.48|0
1635326100000|2021-10-27 09:15:00|202.69|200.69|201.42|199.42|202.91|200.91|201|199|0
1635326400000|2021-10-27 09:20:00|201.63|199.63|202.27|200.27|203.12|201.12|201.21|199.21|0
1635326700000|2021-10-27 09:25:00|202.16|200.16|202.27|200.27|202.69|200.69|200.57|198.57|0
1635327000000|2021-10-27 09:30:00|202.48|200.48|202.48|200.48|202.9|200.9|200.89|198.89|0
1635327300000|2021-10-27 09:35:00|202.59|200.59|203.75|201.75|205.03|203.03|202.48|200.48|0
1635327600000|2021-10-27 09:40:00|203.54|201.54|203.22|201.22|203.96|201.96|202.05|200.05|0
1635327900000|2021-10-27 09:45:00|203.32|201.32|204.6|202.6|205.02|203.02|203.32|201.32|0
1635328200000|2021-10-27 09:50:00|204.17|202.17|205.02|203.02|205.23|203.23|203.11|201.11|0
1635328500000|2021-10-27 09:55:00|205.23|203.23|204.38|202.38|205.45|203.45|203.96|201.96|0
1635328800000|2021-10-27 10:00:00|204.17|202.17|203.53|201.53|204.59|202.59|203.32|201.32|0
1635329100000|2021-10-27 10:05:00|203.64|201.64|202.68|200.68|203.74|201.74|202.47|200.47|0
1635329400000|2021-10-27 10:10:00|202.47|200.47|201.83|199.83|202.89|200.89|201.83|199.83|0
1635329700000|2021-10-27 10:15:00|201.62|199.62|202.57|200.57|203.1|201.1|201.62|199.62|0
1635330000000|2021-10-27 10:20:00|202.46|200.46|202.04|200.04|203.52|201.52|201.72|199.72|0
1635330300000|2021-10-27 10:25:00|202.15|200.15|202.25|200.25|202.46|200.46|201.61|199.61|0
1635330600000|2021-10-27 10:30:00|202.04|200.04|200.34|198.34|202.04|200.04|200.13|198.13|0
1635330900000|2021-10-27 10:35:00|200.24|198.24|200.76|198.76|201.19|199.19|200.13|198.13|0
1635331200000|2021-10-27 10:40:00|200.87|198.87|201.61|199.61|201.61|199.61|200.76|198.76|0
1635331500000|2021-10-27 10:45:00|201.82|199.82|204.37|202.37|204.58|202.58|201.82|199.82|0
1635331800000|2021-10-27 10:50:00|204.15|202.15|205.64|203.64|206.71|204.71|204.15|202.15|0
1635332100000|2021-10-27 10:55:00|205|203|204.36|202.36|205.43|203.43|203.94|201.94|0
1635332400000|2021-10-27 11:00:00|204.15|202.15|201.39|199.39|204.15|202.15|201.18|199.18|0
1635332700000|2021-10-27 11:05:00|201.6|199.6|201.39|199.39|202.03|200.03|200.54|198.54|0
1635333000000|2021-10-27 11:10:00|201.6|199.6|201.18|199.18|201.81|199.81|199.91|197.91|0
1635333300000|2021-10-27 11:15:00|201.08|199.08|200.54|198.54|202.02|200.02|200.44|198.44|0
1635333600000|2021-10-27 11:20:00|200.75|198.75|199.91|197.91|200.96|198.96|199.91|197.91|0
1635333900000|2021-10-27 11:25:00|200.33|198.33|200.54|198.54|200.75|198.75|199.48|197.48|0
1635334200000|2021-10-27 11:30:00|200.33|198.33|200.33|198.33|200.96|198.96|199.06|197.06|0
1635334500000|2021-10-27 11:35:00|200.54|198.54|201.17|199.17|201.17|199.17|200.11|198.11|0
1635334800000|2021-10-27 11:40:00|201.38|199.38|200.96|198.96|201.8|199.8|200.53|198.53|0
1635335100000|2021-10-27 11:45:00|200.75|198.75|202.01|200.01|202.01|200.01|200.32|198.32|0
1635335400000|2021-10-27 11:50:00|202.23|200.23|201.8|199.8|202.23|200.23|200.74|198.74|0
1635335700000|2021-10-27 11:55:00|201.59|199.59|203.92|201.92|204.13|202.13|201.38|199.38|0
1635336000000|2021-10-27 12:00:00|203.71|201.71|203.71|201.71|204.35|202.35|203.28|201.28|0
1635336300000|2021-10-27 12:05:00|203.92|201.92|202.43|200.43|203.92|201.92|202.01|200.01|0
1635336600000|2021-10-27 12:10:00|202.22|200.22|201.58|199.58|203.07|201.07|201.58|199.58|0
1635336900000|2021-10-27 12:15:00|201.16|199.16|200.74|198.74|201.16|199.16|200.52|198.52|0
1635337200000|2021-10-27 12:20:00|200.95|198.95|200.73|198.73|201.16|199.16|199.68|197.68|0
1635337500000|2021-10-27 12:25:00|200.52|198.52|198.94|196.94|201.37|199.37|198.62|196.62|0
1635337800000|2021-10-27 12:30:00|199.04|197.04|197.15|195.15|199.47|197.47|196.1|194.1|0
1635338100000|2021-10-27 12:35:00|197.36|195.36|196.31|194.31|197.57|195.57|195.05|193.05|0
1635338400000|2021-10-27 12:40:00|196.52|194.52|196.94|194.94|197.15|195.15|196.1|194.1|0
1635338700000|2021-10-27 12:45:00|196.73|194.73|196.72|194.72|197.35|195.35|196.51|194.51|0
1635339000000|2021-10-27 12:50:00|196.93|194.93|198.61|196.61|198.61|196.61|196.72|194.72|0
1635339300000|2021-10-27 12:55:00|198.4|196.4|196.72|194.72|198.61|196.61|196.3|194.3|0
1635339600000|2021-10-27 13:00:00|196.51|194.51|196.72|194.72|196.93|194.93|195.88|193.88|0
1635339900000|2021-10-27 13:05:00|196.51|194.51|196.51|194.51|197.14|195.14|195.67|193.67|0
1635340200000|2021-10-27 13:10:00|196.3|194.3|195.67|193.67|196.72|194.72|195.67|193.67|0
1635340500000|2021-10-27 13:15:00|195.46|193.46|195.46|193.46|196.09|194.09|194.83|192.83|0
1635340800000|2021-10-27 13:20:00|195.88|193.88|196.5|194.5|196.71|194.71|195.67|193.67|0
1635341100000|2021-10-27 13:25:00|196.29|194.29|196.29|194.29|197.34|195.34|195.46|193.46|0
1635341400000|2021-10-27 13:30:00|196.71|194.71|202.51|200.51|203.57|201.57|193.99|191.99|0
1635341700000|2021-10-27 13:35:00|202.72|200.72|203.35|201.35|206.53|204.53|202.72|200.72|0
1635342000000|2021-10-27 13:40:00|203.56|201.56|196.64|194.64|203.56|201.56|196.43|194.43|0
1635342300000|2021-10-27 13:45:00|197.06|195.06|195.6|193.6|197.26|195.26|193.31|191.31|0
1635342600000|2021-10-27 13:50:00|195.18|193.18|193.93|191.93|198.1|196.1|193.93|191.93|0
1635342900000|2021-10-27 13:55:00|194.14|192.14|192.48|190.48|195.59|193.59|192.28|190.28|0
1635343200000|2021-10-27 14:00:00|192.07|190.07|195.54|193.54|197.22|195.22|191.15|189.15|0
1635343500000|2021-10-27 14:05:00|195.75|193.75|196.37|194.37|199.96|197.96|195.12|193.12|0
1635343800000|2021-10-27 14:10:00|196.58|194.58|197.42|195.42|197.63|195.63|194.49|192.49|0
1635344100000|2021-10-27 14:15:00|197.84|195.84|199.94|197.94|201.63|199.63|197.63|195.63|0
1635344400000|2021-10-27 14:20:00|200.15|198.15|198.47|196.47|200.36|198.36|196.58|194.58|0
1635344700000|2021-10-27 14:25:00|198.68|196.68|201.41|199.41|202.89|200.89|197.63|195.63|0
1635345000000|2021-10-27 14:30:00|201.52|199.52|198.46|196.46|202.89|200.89|197.83|195.83|0
1635345300000|2021-10-27 14:35:00|198.88|196.88|199.3|197.3|201.62|199.62|198.46|196.46|0
1635345600000|2021-10-27 14:40:00|199.09|197.09|200.35|198.35|201.62|199.62|198.46|196.46|0
1635345900000|2021-10-27 14:45:00|200.56|198.56|201.85|199.85|203.11|201.11|199.93|197.93|0
1635346200000|2021-10-27 14:50:00|202.06|200.06|199.13|197.13|202.69|200.69|199.13|197.13|0
1635346500000|2021-10-27 14:55:00|199.34|197.34|203.53|201.53|205|203|198.09|196.09|0
1635346800000|2021-10-27 15:00:00|203.95|201.95|200.38|198.38|204.16|202.16|200.17|198.17|0
1635347100000|2021-10-27 15:05:00|200.17|198.17|199.33|197.33|200.38|198.38|198.29|196.29|0
1635347400000|2021-10-27 15:10:00|199.12|197.12|197.66|195.66|200.59|198.59|197.45|195.45|0
1635347700000|2021-10-27 15:15:00|197.87|195.87|197.87|195.87|199.75|197.75|197.45|195.45|0
1635348000000|2021-10-27 15:20:00|198.29|196.29|200.58|198.58|201|199|197.45|195.45|0
1635348300000|2021-10-27 15:25:00|200.37|198.37|199.74|197.74|202.05|200.05|198.91|196.91|0
1635348600000|2021-10-27 15:30:00|199.53|197.53|199.53|197.53|201.84|199.84|199.53|197.53|0
1635348900000|2021-10-27 15:35:00|199.74|197.74|199.74|197.74|202.26|200.26|199.53|197.53|0
1635349200000|2021-10-27 15:40:00|199.53|197.53|200.37|198.37|200.37|198.37|198.27|196.27|0
1635349500000|2021-10-27 15:45:00|200.16|198.16|202.26|200.26|202.26|200.26|200.16|198.16|0
1635349800000|2021-10-27 15:50:00|202.05|200.05|202.05|200.05|202.68|200.68|201.21|199.21|0
1635350100000|2021-10-27 15:55:00|202.26|200.26|201.63|199.63|203.31|201.31|200.16|198.16|0
1635350400000|2021-10-27 16:00:00|200.99|198.99|202.05|200.05|202.05|200.05|199.52|197.52|0
1635350700000|2021-10-27 16:05:00|202.26|200.26|200.36|198.36|202.47|200.47|199.1|197.1|0
1635351000000|2021-10-27 16:10:00|199.94|197.94|198.05|196.05|199.94|197.94|197.64|195.64|0
1635351300000|2021-10-27 16:15:00|197.85|195.85|196.8|194.8|198.68|196.68|196.8|194.8|0
1635351600000|2021-10-27 16:20:00|197.01|195.01|198.05|196.05|198.05|196.05|196.59|194.59|0
1635351900000|2021-10-27 16:25:00|197.84|195.84|198.05|196.05|198.68|196.68|197.63|195.63|0
1635352200000|2021-10-27 16:30:00|197.84|195.84|200.14|198.14|200.35|198.35|197.84|195.84|0
1635352500000|2021-10-27 16:35:00|199.93|197.93|200.77|198.77|201.4|199.4|199.51|197.51|0
1635352800000|2021-10-27 16:40:00|200.56|198.56|199.09|197.09|201.4|199.4|198.67|196.67|0
1635353100000|2021-10-27 16:45:00|199.3|197.3|199.72|197.72|200.77|198.77|198.46|196.46|0
1635353400000|2021-10-27 16:50:00|199.93|197.93|199.3|197.3|199.94|197.94|198.25|196.25|0
1635353700000|2021-10-27 16:55:00|199.51|197.51|198.67|196.67|200.04|198.04|198.04|196.04|0
1635354000000|2021-10-27 17:00:00|198.46|196.46|198.46|196.46|199.3|197.3|196.99|194.99|0
1635354300000|2021-10-27 17:05:00|198.67|196.67|195.74|193.74|198.67|196.67|195.53|193.53|0
1635354600000|2021-10-27 17:10:00|195.94|193.94|194.27|192.27|196.78|194.78|194.06|192.06|0
1635354900000|2021-10-27 17:15:00|194.48|192.48|194.13|192.13|195.18|193.18|194.13|192.13|0
1635355200000|2021-10-27 17:20:00|194.34|192.34|192.88|190.88|194.34|192.34|192.67|190.67|0
1635355500000|2021-10-27 17:25:00|192.67|190.67|193.5|191.5|193.5|191.5|192.46|190.46|0
1635355800000|2021-10-27 17:30:00|193.29|191.29|194.75|192.75|194.75|192.75|192.88|190.88|0
1635356100000|2021-10-27 17:35:00|194.65|192.65|193.08|191.08|194.75|192.75|192.87|190.87|0
1635356400000|2021-10-27 17:40:00|192.87|190.87|192.66|190.66|193.29|191.29|192.66|190.66|0
1635356700000|2021-10-27 17:45:00|192.87|190.87|194.33|192.33|194.33|192.33|192.46|190.46|0
1635357000000|2021-10-27 17:50:00|194.12|192.12|193.08|191.08|194.75|192.75|193.08|191.08|0
1635357300000|2021-10-27 17:55:00|192.87|190.87|191.83|189.83|192.87|190.87|191.83|189.83|0
1635357600000|2021-10-27 18:00:00|192.04|190.04|192.24|190.24|193.28|191.28|192.03|190.03|0
1635357900000|2021-10-27 18:05:00|192.03|190.03|192.03|190.03|193.28|191.28|192.03|190.03|0
1635358200000|2021-10-27 18:10:00|192.24|190.24|190.78|188.78|192.24|190.24|190.58|188.58|0
1635358500000|2021-10-27 18:15:00|190.99|188.99|191.2|189.2|191.82|189.82|190.78|188.78|0
1635358800000|2021-10-27 18:20:00|190.99|188.99|191.4|189.4|192.03|190.03|190.99|188.99|0
1635359100000|2021-10-27 18:25:00|191.61|189.61|193.69|191.69|194.11|192.11|191.4|189.4|0
1635359400000|2021-10-27 18:30:00|193.48|191.48|194.95|192.95|196.41|194.41|193.28|191.28|0
1635359700000|2021-10-27 18:35:00|195.16|193.16|195.15|193.15|196.41|194.41|194.53|192.53|0
1635360000000|2021-10-27 18:40:00|194.94|192.94|195.78|193.78|196.2|194.2|194.32|192.32|0
1635360300000|2021-10-27 18:45:00|195.99|193.99|195.99|193.99|196.62|194.62|195.36|193.36|0
1635360600000|2021-10-27 18:50:00|195.78|193.78|196.83|194.83|196.83|194.83|195.57|193.57|0
1635360900000|2021-10-27 18:55:00|197.04|195.04|199.13|197.13|199.13|197.13|197.04|195.04|0
1635361200000|2021-10-27 19:00:00|199.34|197.34|199.96|197.96|200.17|198.17|198.71|196.71|0
1635361500000|2021-10-27 19:05:00|199.75|197.75|201.64|199.64|201.64|199.64|199.33|197.33|0
1635361800000|2021-10-27 19:10:00|202.07|200.07|210.18|208.18|210.18|208.18|202.07|200.07|0
1635362100000|2021-10-27 19:15:00|210.39|208.39|213.36|211.36|213.36|211.36|208.06|206.06|0
1635362400000|2021-10-27 19:20:00|213.15|211.15|209.12|207.12|214|212|209.12|207.12|0
1635362700000|2021-10-27 19:25:00|209.33|207.33|207.54|205.54|210.17|208.17|206.59|204.59|0
1635363000000|2021-10-27 19:30:00|207.43|205.43|209.33|207.33|211.87|209.87|207.43|205.43|0
1635363300000|2021-10-27 19:35:00|209.75|207.75|207.74|205.74|211.23|209.23|207.42|205.42|0
1635363600000|2021-10-27 19:40:00|208.06|206.06|208.9|206.9|210.38|208.38|207.21|205.21|0
1635363900000|2021-10-27 19:45:00|209.32|207.32|213.99|211.99|213.99|211.99|208.06|206.06|0
1635364200000|2021-10-27 19:50:00|214.21|212.21|216.77|214.77|216.77|214.77|212.71|210.71|0
1635364500000|2021-10-27 19:55:00|216.34|214.34|221.09|219.09|221.31|219.31|215.91|213.91|0
1635364800000|2021-10-27 20:00:00|220.88|218.88|219.21|217.21|221.09|219.09|217.93|215.93|0
1635365100000|2021-10-27 20:05:00|219.42|217.42|219.63|217.63|220.28|218.28|218.15|216.15|0
1635365400000|2021-10-27 20:10:00|219.85|217.85|217.93|215.93|219.85|217.85|217.29|215.29|0
1635365700000|2021-10-27 20:15:00|218.13|215.73|218.13|215.73|218.98|216.58|218.13|215.73|0
1635366000000|2021-10-27 20:20:00|218.34|215.94|218.55|216.15|218.77|216.37|217.49|215.09|0
1635366300000|2021-10-27 20:25:00|218.77|216.37|219.4|217|219.73|217.33|218.55|216.15|0
1635366600000|2021-10-27 20:30:00|219.19|216.79|219.61|217.21|220.04|217.64|218.98|216.58|0
1635366900000|2021-10-27 20:35:00|219.83|217.43|220.04|217.64|220.04|217.64|219.61|217.21|0
1635367200000|2021-10-27 20:40:00|219.83|217.43|219.61|217.21|219.83|217.43|219.4|217|0
1635367500000|2021-10-27 20:45:00|219.4|217|218.97|216.57|219.61|217.21|218.33|215.93|0
1635367800000|2021-10-27 20:50:00|218.76|216.36|218.54|216.14|219.18|216.78|218.33|215.93|0
1635368100000|2021-10-27 20:55:00|218.33|215.93|218.23|215.83|218.33|215.93|217.27|214.87|0
1635368400000|2021-10-27 21:00:00|217.66|215.26|217.73|215.33|217.94|215.54|217.66|215.26|0
1635368700000|2021-10-27 21:05:00|217.72|215.32|217.38|214.98|217.94|215.54|217.32|214.92|0
1635369000000|2021-10-27 21:10:00|217.69|215.29|217.65|215.25|217.72|215.32|217.16|214.76|0
1635369300000|2021-10-27 21:15:00|217.54|215.14|217.5|215.1|217.65|215.25|217.22|214.82|0
1635369600000|2021-10-27 21:20:00|217.65|215.25|217.72|215.32|217.75|215.35|217.44|215.04|0
1635369900000|2021-10-27 21:25:00|217.81|215.41|217.81|215.41|217.81|215.41|217.65|215.25|0
1635370200000|2021-10-27 21:30:00|217.72|215.32|217.62|215.22|217.81|215.41|217.62|215.22|0
1635370500000|2021-10-27 21:35:00|217.78|215.38|217.77|215.37|217.81|215.41|217.77|215.37|0
1635370800000|2021-10-27 21:40:00|217.81|215.41|217.77|215.37|217.81|215.41|217.68|215.28|0
1635371100000|2021-10-27 21:45:00|217.81|215.41|217.71|215.31|217.81|215.41|217.71|215.31|0
1635371400000|2021-10-27 21:50:00|217.68|215.28|217.58|215.18|217.68|215.28|217.46|215.06|0
1635371700000|2021-10-27 21:55:00|217.36|214.96|217.39|214.99|217.39|214.99|217.18|214.78|0
1635372000000|2021-10-27 22:00:00|217.15|214.75|216.19|213.79|217.15|214.75|215.34|212.94|0
1635372300000|2021-10-27 22:05:00|215.98|213.58|215.76|213.36|216.4|214|215.13|212.73|0
1635372600000|2021-10-27 22:10:00|216.19|213.79|216.19|213.79|216.4|214|215.76|213.36|0
1635372900000|2021-10-27 22:15:00|215.97|213.57|215.55|213.15|216.18|213.78|214.91|212.51|0
1635373200000|2021-10-27 22:20:00|215.34|212.94|215.55|213.15|215.66|213.26|215.13|212.73|0
1635373500000|2021-10-27 22:25:00|215.34|212.94|215.33|212.93|215.76|213.36|215.12|212.72|0
1635373800000|2021-10-27 22:30:00|215.12|212.72|215.33|212.93|215.55|213.15|214.7|212.3|0
1635374100000|2021-10-27 22:35:00|215.54|213.14|216.39|213.99|217.03|214.63|215.54|213.14|0
1635374400000|2021-10-27 22:40:00|216.18|213.78|215.33|212.93|216.39|213.99|215.12|212.72|0
1635374700000|2021-10-27 22:45:00|214.91|212.51|215.01|212.61|215.12|212.72|214.48|212.08|0
1635375000000|2021-10-27 22:50:00|215.12|212.72|214.9|212.5|215.33|212.93|214.69|212.29|0
1635375300000|2021-10-27 22:55:00|215.11|212.71|214.27|211.87|215.11|212.71|213.85|211.45|0
1635375600000|2021-10-27 23:00:00|214.38|211.98|213.63|211.23|214.38|211.98|213.42|211.02|0
1635375900000|2021-10-27 23:05:00|213.42|211.02|213.84|211.44|213.84|211.44|213|210.6|0
1635376200000|2021-10-27 23:10:00|214.05|211.65|213.84|211.44|214.37|211.97|213.63|211.23|0
1635376500000|2021-10-27 23:15:00|214.05|211.65|214.68|212.28|215.11|212.71|214.05|211.65|0
1635376800000|2021-10-27 23:20:00|214.9|212.5|213.63|211.23|214.9|212.5|213.42|211.02|0
1635377100000|2021-10-27 23:25:00|213.42|211.02|213.95|211.55|214.68|212.28|213.42|211.02|0
1635377400000|2021-10-27 23:30:00|214.05|211.65|214.68|212.28|214.89|212.49|213.95|211.55|0
1635377700000|2021-10-27 23:35:00|214.58|212.18|214.26|211.86|214.68|212.28|214.04|211.64|0
1635378000000|2021-10-27 23:40:00|214.15|211.75|213.52|211.12|214.68|212.28|213.52|211.12|0
1635378300000|2021-10-27 23:45:00|213.41|211.01|212.99|210.59|213.52|211.12|212.78|210.38|0
1635378600000|2021-10-27 23:50:00|212.78|210.38|212.77|210.37|213.2|210.8|212.14|209.74|0
1635378900000|2021-10-27 23:55:00|212.99|210.59|212.77|210.37|213.2|210.8|212.77|210.37|0
1635379200000|2021-10-28 00:00:00|212.98|210.58|212.98|210.58|213.19|210.79|212.14|209.74|0
1635379500000|2021-10-28 00:05:00|212.77|210.37|213.19|210.79|213.61|211.21|212.77|210.37|0
1635379800000|2021-10-28 00:10:00|213.4|211|213.82|211.42|214.88|212.48|213.4|211|0
1635380100000|2021-10-28 00:15:00|214.14|211.74|214.03|211.63|214.67|212.27|213.82|211.42|0
1635380400000|2021-10-28 00:20:00|213.82|211.42|213.19|210.79|214.03|211.63|212.98|210.58|0
1635380700000|2021-10-28 00:25:00|212.98|210.58|213.72|211.32|214.03|211.63|212.98|210.58|0
1635381000000|2021-10-28 00:30:00|213.82|211.42|214.66|212.26|215.51|213.11|213.82|211.42|0
1635381300000|2021-10-28 00:35:00|214.45|212.05|214.24|211.84|215.08|212.68|214.24|211.84|0
1635381600000|2021-10-28 00:40:00|214.45|212.05|214.87|212.47|214.87|212.47|213.81|211.41|0
1635381900000|2021-10-28 00:45:00|214.66|212.26|215.71|213.31|215.71|213.31|214.45|212.05|0
1635382200000|2021-10-28 00:50:00|215.93|213.53|215.92|213.52|215.93|213.53|215.5|213.1|0
1635382500000|2021-10-28 00:55:00|215.71|213.31|213.81|211.41|216.56|214.16|213.6|211.2|0
1635382800000|2021-10-28 01:00:00|213.39|210.99|214.02|211.62|214.23|211.83|213.39|210.99|0
1635383100000|2021-10-28 01:05:00|213.81|211.41|214.23|211.83|214.65|212.25|213.81|211.41|0
1635383400000|2021-10-28 01:10:00|214.44|212.04|214.65|212.25|215.07|212.67|214.44|212.04|0
1635383700000|2021-10-28 01:15:00|214.44|212.04|214.86|212.46|214.86|212.46|213.59|211.19|0
1635384000000|2021-10-28 01:20:00|214.97|212.57|215.07|212.67|215.92|213.52|214.86|212.46|0
1635384300000|2021-10-28 01:25:00|214.86|212.46|215.07|212.67|215.07|212.67|214.22|211.82|0
1635384600000|2021-10-28 01:30:00|214.86|212.46|214.64|212.24|215.07|212.67|214.43|212.03|0
1635384900000|2021-10-28 01:35:00|214.43|212.03|213.59|211.19|215.07|212.67|213.16|210.76|0
1635385200000|2021-10-28 01:40:00|213.48|211.08|213.16|210.76|213.8|211.4|212.95|210.55|0
1635385500000|2021-10-28 01:45:00|213.27|210.87|213.58|211.18|213.79|211.39|213.06|210.66|0
1635385800000|2021-10-28 01:50:00|213.37|210.97|213.37|210.97|213.58|211.18|212.74|210.34|0
1635386100000|2021-10-28 01:55:00|213.58|211.18|213.79|211.39|213.79|211.39|213.37|210.97|0
1635386400000|2021-10-28 02:00:00|214|211.6|214|211.6|214.42|212.02|213.79|211.39|0
1635386700000|2021-10-28 02:05:00|214.21|211.81|214.42|212.02|214.63|212.23|213.79|211.39|0
1635387000000|2021-10-28 02:10:00|214.21|211.81|213.15|210.75|214.21|211.81|212.94|210.54|0
1635387300000|2021-10-28 02:15:00|213.26|210.86|214.63|212.23|214.63|212.23|213.15|210.75|0
1635387600000|2021-10-28 02:20:00|214.42|212.02|216.11|213.71|216.32|213.92|214.42|212.02|0
1635387900000|2021-10-28 02:25:00|216.01|213.61|217.17|214.77|218.02|215.62|216.01|213.61|0
1635388200000|2021-10-28 02:30:00|216.96|214.56|216.53|214.13|217.38|214.98|216.53|214.13|0
1635388500000|2021-10-28 02:35:00|216.74|214.34|216.53|214.13|217.17|214.77|215.89|213.49|0
1635388800000|2021-10-28 02:40:00|216.32|213.92|216.74|214.34|216.74|214.34|216.32|213.92|0
1635389100000|2021-10-28 02:45:00|216.53|214.13|215.47|213.07|216.53|214.13|215.25|212.85|0
1635389400000|2021-10-28 02:50:00|215.36|212.96|214.83|212.43|216.1|213.7|214.62|212.22|0
1635389700000|2021-10-28 02:55:00|214.62|212.22|214.83|212.43|215.04|212.64|214.62|212.22|0
1635390000000|2021-10-28 03:00:00|214.62|212.22|215.04|212.64|215.04|212.64|214.19|211.79|0
1635390300000|2021-10-28 03:05:00|214.83|212.43|214.83|212.43|215.04|212.64|213.77|211.37|0
1635390600000|2021-10-28 03:10:00|215.04|212.64|215.15|212.75|215.67|213.27|215.04|212.64|0
1635390900000|2021-10-28 03:15:00|215.04|212.64|215.14|212.74|215.46|213.06|214.82|212.42|0
1635391200000|2021-10-28 03:20:00|215.03|212.63|214.82|212.42|215.46|213.06|214.4|212|0
1635391500000|2021-10-28 03:25:00|214.93|212.53|215.03|212.63|215.24|212.84|214.61|212.21|0
1635391800000|2021-10-28 03:30:00|214.82|212.42|215.03|212.63|215.24|212.84|214.61|212.21|0
1635392100000|2021-10-28 03:35:00|214.93|212.53|215.03|212.63|215.03|212.63|214.39|211.99|0
1635392400000|2021-10-28 03:40:00|214.93|212.53|214.39|211.99|215.03|212.63|214.18|211.78|0
1635392700000|2021-10-28 03:45:00|214.6|212.2|214.39|211.99|214.81|212.41|214.18|211.78|0
1635393000000|2021-10-28 03:50:00|214.6|212.2|213.97|211.57|214.6|212.2|213.97|211.57|0
1635393300000|2021-10-28 03:55:00|213.76|211.36|214.18|211.78|214.18|211.78|213.75|211.35|0
1635393600000|2021-10-28 04:00:00|213.96|211.56|214.6|212.2|214.6|212.2|213.96|211.56|0
1635393900000|2021-10-28 04:05:00|214.39|211.99|213.96|211.56|214.81|212.41|213.96|211.56|0
1635394200000|2021-10-28 04:10:00|213.75|211.35|213.54|211.14|213.75|211.35|213.33|210.93|0
1635394500000|2021-10-28 04:15:00|213.75|211.35|213.33|210.93|213.96|211.56|213.11|210.71|0
1635394800000|2021-10-28 04:20:00|213.54|211.14|213.96|211.56|213.96|211.56|213.54|211.14|0
1635395100000|2021-10-28 04:25:00|213.75|211.35|213.74|211.34|213.96|211.56|213.53|211.13|0
1635395400000|2021-10-28 04:30:00|213.96|211.56|214.8|212.4|214.8|212.4|213.96|211.56|0
1635395700000|2021-10-28 04:35:00|214.59|212.19|214.8|212.4|214.8|212.4|214.59|212.19|0
1635396000000|2021-10-28 04:40:00|214.38|211.98|214.27|211.87|214.59|212.19|214.16|211.76|0
1635396300000|2021-10-28 04:45:00|214.37|211.97|213.95|211.55|214.58|212.18|213.95|211.55|0
1635396600000|2021-10-28 04:50:00|213.85|211.45|214.58|212.18|214.79|212.39|213.74|211.34|0
1635396900000|2021-10-28 04:55:00|214.48|212.08|213.95|211.55|214.58|212.18|213.74|211.34|0
1635397200000|2021-10-28 05:00:00|214.06|211.66|213.52|211.12|214.06|211.66|212.89|210.49|0
1635397500000|2021-10-28 05:05:00|213.42|211.02|213.31|210.91|213.52|211.12|212.89|210.49|0
1635397800000|2021-10-28 05:10:00|213.42|211.02|213.52|211.12|213.73|211.33|213.1|210.7|0
1635398100000|2021-10-28 05:15:00|213.31|210.91|213.52|211.12|213.52|211.12|212.79|210.39|0
1635398400000|2021-10-28 05:20:00|213.73|211.33|214.57|212.17|214.57|212.17|213.73|211.33|0
1635398700000|2021-10-28 05:25:00|214.36|211.96|214.57|212.17|214.78|212.38|214.15|211.75|0
1635399000000|2021-10-28 05:30:00|214.36|211.96|214.36|211.96|214.68|212.28|213.94|211.54|0
1635399300000|2021-10-28 05:35:00|214.57|212.17|214.15|211.75|214.78|212.38|213.93|211.53|0
1635399600000|2021-10-28 05:40:00|214.36|211.96|213.53|211.13|214.36|211.96|213.53|211.13|0
1635399900000|2021-10-28 05:45:00|213.32|210.92|213.74|211.34|214.17|211.77|213.11|210.71|0
1635400200000|2021-10-28 05:50:00|213.95|211.55|213.74|211.34|214.59|212.19|213.53|211.13|0
1635400500000|2021-10-28 05:55:00|213.64|211.24|214.37|211.97|214.38|211.98|213.32|210.92|0
1635400800000|2021-10-28 06:00:00|214.16|211.76|216.07|213.67|216.07|213.67|213.53|211.13|0
1635401100000|2021-10-28 06:05:00|216.29|213.89|216.92|214.52|217.56|215.16|216.07|213.67|0
1635401400000|2021-10-28 06:10:00|216.71|214.31|216.5|214.1|217.46|215.06|216.28|213.88|0
1635401700000|2021-10-28 06:15:00|216.71|214.31|215.43|213.03|216.82|214.42|215.22|212.82|0
1635402000000|2021-10-28 06:20:00|215.64|213.24|213.94|211.54|215.86|213.46|213.73|211.33|0
1635402300000|2021-10-28 06:25:00|214.16|211.76|213.73|211.33|214.58|212.18|213.31|210.91|0
1635402600000|2021-10-28 06:30:00|213.94|211.54|215.64|213.24|215.64|213.24|213.52|211.12|0
1635402900000|2021-10-28 06:35:00|215.21|212.81|217.55|215.15|218.41|216.01|215.21|212.81|0
1635403200000|2021-10-28 06:40:00|217.67|215.27|217.13|214.73|218.09|215.69|216.6|214.2|0
1635403500000|2021-10-28 06:45:00|216.91|214.51|217.76|215.36|217.98|215.58|216.7|214.3|0
1635403800000|2021-10-28 06:50:00|217.55|215.15|219.04|216.64|219.04|216.64|217.34|214.94|0
1635404100000|2021-10-28 06:55:00|218.83|216.43|218.83|216.43|219.26|216.86|218.19|215.79|0
1635404400000|2021-10-28 07:00:00|219.26|216.86|216.96|214.56|219.39|216.99|216.21|213.81|0
1635404700000|2021-10-28 07:05:00|216.85|214.45|216.01|214.01|218.55|216.55|215.59|213.59|0
1635405000000|2021-10-28 07:10:00|215.8|213.8|215.59|213.59|216.64|214.64|215.16|213.16|0
1635405300000|2021-10-28 07:15:00|215.8|213.8|213.06|211.06|215.8|213.8|211.59|209.59|0
1635405600000|2021-10-28 07:20:00|212.84|210.84|212.88|210.88|213.47|211.47|211.58|209.58|0
1635405900000|2021-10-28 07:25:00|212.67|210.67|212.45|210.45|212.88|210.88|212.14|210.14|0
1635406200000|2021-10-28 07:30:00|212.56|210.56|214.78|212.78|216.06|214.06|212.56|210.56|0
1635406500000|2021-10-28 07:35:00|214.57|212.57|214.36|212.36|215.11|213.11|213.93|211.93|0
1635406800000|2021-10-28 07:40:00|214.14|212.14|214.57|212.57|215.21|213.21|214.14|212.14|0
1635407100000|2021-10-28 07:45:00|214.47|212.47|212.87|210.87|214.57|212.57|212.66|210.66|0
1635407400000|2021-10-28 07:50:00|212.77|210.77|212.66|210.66|213.5|211.5|212.45|210.45|0
1635407700000|2021-10-28 07:55:00|212.87|210.87|212.26|210.26|213.93|211.93|212.16|210.16|0
1635408000000|2021-10-28 08:00:00|212.05|210.05|214.81|212.81|215.02|213.02|212.05|210.05|0
1635408300000|2021-10-28 08:05:00|215.02|213.02|215.56|213.56|216.3|214.3|215.02|213.02|0
1635408600000|2021-10-28 08:10:00|215.87|213.87|216.09|214.09|216.51|214.51|215.23|213.23|0
1635408900000|2021-10-28 08:15:00|215.66|213.66|215.23|213.23|216.73|214.73|215.02|213.02|0
1635409200000|2021-10-28 08:20:00|215.44|213.44|214.77|212.77|216.3|214.3|214.56|212.56|0
1635409500000|2021-10-28 08:25:00|214.56|212.56|215.4|213.4|215.41|213.41|214.55|212.55|0
1635409800000|2021-10-28 08:30:00|215.19|213.19|214.24|212.24|215.19|213.19|214.13|212.13|0
1635410100000|2021-10-28 08:35:00|214.13|212.13|213.28|211.28|214.34|212.34|213.07|211.07|0
1635410400000|2021-10-28 08:40:00|213.49|211.49|211.37|209.37|214.34|212.34|211.16|209.16|0
1635410700000|2021-10-28 08:45:00|211.16|209.16|210.74|208.74|212.22|210.22|210.74|208.74|0
1635411000000|2021-10-28 08:50:00|210.53|208.53|210.74|208.74|211.79|209.79|210.32|208.32|0
1635411300000|2021-10-28 08:55:00|210.53|208.53|211.37|209.37|211.79|209.79|210.53|208.53|0
1635411600000|2021-10-28 09:00:00|211.58|209.58|211.58|209.58|211.79|209.79|211.16|209.16|0
1635411900000|2021-10-28 09:05:00|211.79|209.79|211.58|209.58|212.21|210.21|211.58|209.58|0
1635412200000|2021-10-28 09:10:00|211.79|209.79|212.21|210.21|212.63|210.63|211.37|209.37|0
1635412500000|2021-10-28 09:15:00|212|210|214.01|212.01|214.12|212.12|212|210|0
1635412800000|2021-10-28 09:20:00|214.11|212.11|214.33|212.33|214.33|212.33|213.48|211.48|0
1635413100000|2021-10-28 09:25:00|214.11|212.11|213.9|211.9|214.11|212.11|213.48|211.48|0
1635413400000|2021-10-28 09:30:00|213.69|211.69|215.17|213.17|215.17|213.17|213.69|211.69|0
1635413700000|2021-10-28 09:35:00|215.6|213.6|214.11|212.11|215.6|213.6|213.9|211.9|0
1635414000000|2021-10-28 09:40:00|214.32|212.32|214.01|212.01|214.32|212.32|213.26|211.26|0
1635414300000|2021-10-28 09:45:00|213.9|211.9|214.53|212.53|214.96|212.96|213.68|211.68|0
1635414600000|2021-10-28 09:50:00|214.64|212.64|214.53|212.53|214.74|212.74|213.26|211.26|0
1635414900000|2021-10-28 09:55:00|214.32|212.32|213.04|211.04|214.32|212.32|212.83|210.83|0
1635415200000|2021-10-28 10:00:00|213.25|211.25|213.04|211.04|213.89|211.89|212.62|210.62|0
1635415500000|2021-10-28 10:05:00|212.83|210.83|212.83|210.83|213.46|211.46|212.73|210.73|0
1635415800000|2021-10-28 10:10:00|212.62|210.62|213.92|211.92|214.13|212.13|212.62|210.62|0
1635416100000|2021-10-28 10:15:00|213.71|211.71|213.07|211.07|214.13|212.13|212.85|210.85|0
1635416400000|2021-10-28 10:20:00|212.85|210.85|212.43|210.43|212.85|210.85|212.43|210.43|0
1635416700000|2021-10-28 10:25:00|212.64|210.64|211.58|209.58|212.64|210.64|211.36|209.36|0
1635417000000|2021-10-28 10:30:00|211.36|209.36|210.94|208.94|211.58|209.58|210.52|208.52|0
1635417300000|2021-10-28 10:35:00|211.05|209.05|211.15|209.15|211.36|209.36|210.73|208.73|0
1635417600000|2021-10-28 10:40:00|211.36|209.36|210.3|208.3|211.36|209.36|210.3|208.3|0
1635417900000|2021-10-28 10:45:00|210.09|208.09|209.03|207.03|210.51|208.51|209.03|207.03|0
1635418200000|2021-10-28 10:50:00|209.24|207.24|207.98|205.98|209.45|207.45|207.77|205.77|0
1635418500000|2021-10-28 10:55:00|208.4|206.4|207.55|205.55|208.61|206.61|207.13|205.13|0
1635418800000|2021-10-28 11:00:00|207.34|205.34|207.13|205.13|207.76|205.76|207.13|205.13|0
1635419100000|2021-10-28 11:05:00|206.92|204.92|206.29|204.29|207.76|205.76|206.08|204.08|0
1635419400000|2021-10-28 11:10:00|206.08|204.08|206.92|204.92|207.34|205.34|205.45|203.45|0
1635419700000|2021-10-28 11:15:00|206.71|204.71|206.92|204.92|207.13|205.13|206.5|204.5|0
1635420000000|2021-10-28 11:20:00|207.03|205.03|206.91|204.91|207.13|205.13|206.49|204.49|0
1635420300000|2021-10-28 11:25:00|206.7|204.7|206.91|204.91|207.12|205.12|206.28|204.28|0
1635420600000|2021-10-28 11:30:00|207.12|205.12|207.96|205.96|207.97|205.97|207.12|205.12|0
1635420900000|2021-10-28 11:35:00|207.75|205.75|207.33|205.33|207.75|205.75|206.91|204.91|0
1635421200000|2021-10-28 11:40:00|207.54|205.54|208.49|206.49|208.8|206.8|207.33|205.33|0
1635421500000|2021-10-28 11:45:00|208.59|206.59|208.17|206.17|208.59|206.59|207.33|205.33|0
1635421800000|2021-10-28 11:50:00|208.38|206.38|209.76|207.76|209.76|207.76|207.54|205.54|0
1635422100000|2021-10-28 11:55:00|209.65|207.65|209.22|207.22|209.65|207.65|207.96|205.96|0
1635422400000|2021-10-28 12:00:00|209.01|207.01|209.22|207.22|209.64|207.64|208.59|206.59|0
1635422700000|2021-10-28 12:05:00|209.01|207.01|207.74|205.74|209.22|207.22|207.53|205.53|0
1635423000000|2021-10-28 12:10:00|207.95|205.95|207.95|205.95|208.16|206.16|207.74|205.74|0
1635423300000|2021-10-28 12:15:00|207.74|205.74|205.64|203.64|207.95|205.95|205.64|203.64|0
1635423600000|2021-10-28 12:20:00|205.43|203.43|205.43|203.43|205.64|203.64|204.17|202.17|0
1635423900000|2021-10-28 12:25:00|205.64|203.64|207.32|205.32|207.32|205.32|205.64|203.64|0
1635424200000|2021-10-28 12:30:00|207.53|205.53|207.73|205.73|209|207|206.68|204.68|0
1635424500000|2021-10-28 12:35:00|207.52|205.52|208.15|206.15|208.15|206.15|205.63|203.63|0
1635424800000|2021-10-28 12:40:00|207.94|205.94|207.52|205.52|209.42|207.42|207.1|205.1|0
1635425100000|2021-10-28 12:45:00|207.73|205.73|209|207|209.21|207.21|206.68|204.68|0
1635425400000|2021-10-28 12:50:00|209.42|207.42|209.63|207.63|210.47|208.47|208.78|206.78|0
1635425700000|2021-10-28 12:55:00|209.42|207.42|207.31|205.31|209.63|207.63|207.31|205.31|0
1635426000000|2021-10-28 13:00:00|207.1|205.1|207.09|205.09|208.78|206.78|206.88|204.88|0
1635426300000|2021-10-28 13:05:00|206.46|204.46|208.78|206.78|208.78|206.78|206.46|204.46|0
1635426600000|2021-10-28 13:10:00|208.99|206.99|208.57|206.57|209.41|207.41|208.14|206.14|0
1635426900000|2021-10-28 13:15:00|208.35|206.35|206.46|204.46|208.57|206.57|206.46|204.46|0
1635427200000|2021-10-28 13:20:00|206.67|204.67|206.67|204.67|207.3|205.3|206.25|204.25|0
1635427500000|2021-10-28 13:25:00|206.46|204.46|206.67|204.67|208.14|206.14|206.25|204.25|0
1635427800000|2021-10-28 13:30:00|206.46|204.46|199.98|197.98|206.46|204.46|199.15|197.15|0
1635428100000|2021-10-28 13:35:00|199.77|197.77|202.06|200.06|204.57|202.57|199.15|197.15|0
1635428400000|2021-10-28 13:40:00|201.43|199.43|199.35|197.35|202.47|200.47|199.35|197.35|0
1635428700000|2021-10-28 13:45:00|199.46|197.46|197.96|195.96|199.46|197.46|195.7|193.7|0
1635429000000|2021-10-28 13:50:00|197.14|195.14|197.2|195.2|198.65|196.65|196.32|194.32|0
1635429300000|2021-10-28 13:55:00|196.79|194.79|195.76|193.76|197.41|195.41|194.11|192.11|0
1635429600000|2021-10-28 14:00:00|195.14|193.14|196.37|194.37|197.2|195.2|194.11|192.11|0
1635429900000|2021-10-28 14:05:00|196.79|194.79|195.55|193.55|198.03|196.03|194.52|192.52|0
1635430200000|2021-10-28 14:10:00|195.34|193.34|198.02|196.02|201.35|199.35|194.93|192.93|0
1635430500000|2021-10-28 14:15:00|197.82|195.82|197.4|195.4|199.47|197.47|196.78|194.78|0
1635430800000|2021-10-28 14:20:00|197.61|195.61|196.57|194.57|199.26|197.26|195.34|193.34|0
1635431100000|2021-10-28 14:25:00|196.78|194.78|193.08|191.08|197.19|195.19|192.67|190.67|0
1635431400000|2021-10-28 14:30:00|192.87|190.87|191.44|189.44|193.49|191.49|190.83|188.83|0
1635431700000|2021-10-28 14:35:00|191.24|189.24|187.91|185.91|192.67|190.67|187.91|185.91|0
1635432000000|2021-10-28 14:40:00|188.35|186.35|189.38|187.38|190.41|188.41|188.35|186.35|0
1635432300000|2021-10-28 14:45:00|189.17|187.17|188.27|186.27|189.17|187.17|184.25|182.25|0
1635432600000|2021-10-28 14:50:00|187.86|185.86|187.45|185.45|189.08|187.08|187.25|185.25|0
1635432900000|2021-10-28 14:55:00|187.25|185.25|189.49|187.49|189.69|187.69|187.25|185.25|0
1635433200000|2021-10-28 15:00:00|189.28|187.28|189.48|187.48|189.89|187.89|188.67|186.67|0
1635433500000|2021-10-28 15:05:00|189.28|187.28|187.65|185.65|189.69|187.69|187.25|185.25|0
1635433800000|2021-10-28 15:10:00|187.86|185.86|187.85|185.85|188.46|186.46|186.64|184.64|0
1635434100000|2021-10-28 15:15:00|187.65|185.65|187.24|185.24|188.26|186.26|186.43|184.43|0
1635434400000|2021-10-28 15:20:00|187.04|185.04|188.87|186.87|189.07|187.07|186.84|184.84|0
1635434700000|2021-10-28 15:25:00|188.66|186.66|189.38|187.38|189.48|187.48|187.85|185.85|0
1635435000000|2021-10-28 15:30:00|189.28|187.28|188.77|186.77|189.78|187.78|188.36|186.36|0
1635435300000|2021-10-28 15:35:00|188.16|186.16|187.14|185.14|188.36|186.36|186.54|184.54|0
1635435600000|2021-10-28 15:40:00|186.94|184.94|185.93|183.93|187.75|185.75|185.93|183.93|0
1635435900000|2021-10-28 15:45:00|186.13|184.13|193.04|191.04|193.04|191.04|186.13|184.13|0
1635436200000|2021-10-28 15:50:00|192.63|190.63|192.22|190.22|194.48|192.48|190.79|188.79|0
1635436500000|2021-10-28 15:55:00|192.43|190.43|193.04|191.04|193.65|191.65|192.02|190.02|0
1635436800000|2021-10-28 16:00:00|192.63|190.63|191.4|189.4|193.04|191.04|191.4|189.4|0
1635437100000|2021-10-28 16:05:00|191.61|189.61|190.18|188.18|191.61|189.61|190.18|188.18|0
1635437400000|2021-10-28 16:10:00|190.38|188.38|189.16|187.16|190.79|188.79|188.96|186.96|0
1635437700000|2021-10-28 16:15:00|188.96|186.96|188.35|186.35|189.57|187.57|187.94|185.94|0
1635438000000|2021-10-28 16:20:00|188.14|186.14|189.16|187.16|189.97|187.97|188.14|186.14|0
1635438300000|2021-10-28 16:25:00|188.95|186.95|190.95|188.95|191.15|189.15|188.7|186.7|0
1635438600000|2021-10-28 16:30:00|190.74|188.74|190.74|188.74|191.97|189.97|189.92|187.92|0
1635438900000|2021-10-28 16:35:00|190.54|188.54|191.56|189.56|192.58|190.58|190.54|188.54|0
1635439200000|2021-10-28 16:40:00|191.15|189.15|190.12|188.12|192.38|190.38|189.92|187.92|0
1635439500000|2021-10-28 16:45:00|189.92|187.92|190.53|188.53|191.15|189.15|189.71|187.71|0
1635439800000|2021-10-28 16:50:00|190.33|188.33|192.37|190.37|193.2|191.2|190.12|188.12|0
1635440100000|2021-10-28 16:55:00|192.17|190.17|195.87|193.87|197.12|195.12|191.76|189.76|0
1635440400000|2021-10-28 17:00:00|195.67|193.67|192.99|190.99|195.67|193.67|192.57|190.57|0
1635440700000|2021-10-28 17:05:00|192.78|190.78|192.32|190.32|193.81|191.81|190.85|188.85|0
1635441000000|2021-10-28 17:10:00|192.11|190.11|192.73|190.73|193.15|191.15|191.6|189.6|0
1635441300000|2021-10-28 17:15:00|192.84|190.84|193.77|191.77|193.97|191.97|191.7|189.7|0
1635441600000|2021-10-28 17:20:00|194.18|192.18|194.08|192.08|194.39|192.39|192.94|190.94|0
1635441900000|2021-10-28 17:25:00|193.97|191.97|191.9|189.9|193.97|191.97|191.69|189.69|0
1635442200000|2021-10-28 17:30:00|191.69|189.69|189.42|187.42|191.9|189.9|189.22|187.22|0
1635442500000|2021-10-28 17:35:00|189.22|187.22|188.6|186.6|189.83|187.83|188.39|186.39|0
1635442800000|2021-10-28 17:40:00|188.8|186.8|188.8|186.8|189.01|187.01|188.39|186.39|0
1635443100000|2021-10-28 17:45:00|188.6|186.6|189.21|187.21|189.62|187.62|188.39|186.39|0
1635443400000|2021-10-28 17:50:00|189.42|187.42|189.01|187.01|189.42|187.42|188.39|186.39|0
1635443700000|2021-10-28 17:55:00|189.21|187.21|189.62|187.62|190.24|188.24|188.8|186.8|0
1635444000000|2021-10-28 18:00:00|189.41|187.41|187.16|185.16|189.62|187.62|186.95|184.95|0
1635444300000|2021-10-28 18:05:00|187.26|185.26|187.4|185.4|187.6|185.6|186.75|184.75|0
1635444600000|2021-10-28 18:10:00|187.6|185.6|188.62|186.62|188.83|186.83|187.4|185.4|0
1635444900000|2021-10-28 18:15:00|188.42|186.42|186.58|184.58|188.83|186.83|186.38|184.38|0
1635445200000|2021-10-28 18:20:00|186.38|184.38|186.17|184.17|186.78|184.78|185.97|183.97|0
1635445500000|2021-10-28 18:25:00|185.97|183.97|186.37|184.37|187.39|185.39|185.56|183.56|0
1635445800000|2021-10-28 18:30:00|186.17|184.17|186.37|184.37|186.78|184.78|186.17|184.17|0
1635446100000|2021-10-28 18:35:00|186.17|184.17|186.17|184.17|186.37|184.37|185.35|183.35|0
1635446400000|2021-10-28 18:40:00|186.37|184.37|187.59|185.59|188|186|186.37|184.37|0
1635446700000|2021-10-28 18:45:00|187.39|185.39|186.57|184.57|188.2|186.2|186.37|184.37|0
1635447000000|2021-10-28 18:50:00|186.47|184.47|188.2|186.2|188.2|186.2|186.16|184.16|0
1635447300000|2021-10-28 18:55:00|188.3|186.3|189.84|187.84|190.65|188.65|188.1|186.1|0
1635447600000|2021-10-28 19:00:00|190.04|188.04|191.67|189.67|192.48|190.48|189.84|187.84|0
1635447900000|2021-10-28 19:05:00|191.46|189.46|190.44|188.44|192.07|190.07|190.24|188.24|0
1635448200000|2021-10-28 19:10:00|190.24|188.24|192.48|190.48|192.68|190.68|190.24|188.24|0
1635448500000|2021-10-28 19:15:00|192.89|190.89|190.24|188.24|193.09|191.09|190.03|188.03|0
1635448800000|2021-10-28 19:20:00|190.44|188.44|191.45|189.45|191.86|189.86|189.22|187.22|0
1635449100000|2021-10-28 19:25:00|191.25|189.25|191.86|189.86|193.09|191.09|191.25|189.25|0
1635449400000|2021-10-28 19:30:00|192.06|190.06|190.84|188.84|192.88|190.88|187.8|185.8|0
1635449700000|2021-10-28 19:35:00|190.64|188.64|189.62|187.62|190.84|188.84|188.4|186.4|0
1635450000000|2021-10-28 19:40:00|189.82|187.82|192.06|190.06|192.06|190.06|188.61|186.61|0
1635450300000|2021-10-28 19:45:00|191.86|189.86|189.82|187.82|192.67|190.67|189.41|187.41|0
1635450600000|2021-10-28 19:50:00|189.41|187.41|184.97|182.97|189.41|187.41|184.97|182.97|0
1635450900000|2021-10-28 19:55:00|185.37|183.37|184.57|182.57|185.37|183.37|182.97|180.97|0
1635451200000|2021-10-28 20:00:00|183.57|181.57|187.18|185.18|187.79|185.79|181.97|179.97|0
1635451500000|2021-10-28 20:05:00|186.98|184.98|187.59|185.59|189|187|186.18|184.18|0
1635451800000|2021-10-28 20:10:00|187.38|185.38|187.58|185.58|187.58|185.58|185.77|183.77|0
1635452100000|2021-10-28 20:15:00|186.98|184.58|186.6|184.2|187.21|184.81|186.6|184.2|0
1635452400000|2021-10-28 20:20:00|186.8|184.4|186.6|184.2|186.8|184.4|186.4|184|0
1635452700000|2021-10-28 20:25:00|186.71|184.31|186.6|184.2|186.8|184.4|186.2|183.8|0
1635453000000|2021-10-28 20:30:00|189.22|186.82|191.96|189.56|196.77|194.37|189.22|186.82|0
1635453300000|2021-10-28 20:35:00|191.45|189.05|193.28|190.88|194.3|191.9|191.45|189.05|0
1635453600000|2021-10-28 20:40:00|193.08|190.68|191.45|189.05|193.48|191.08|191.45|189.05|0
1635453900000|2021-10-28 20:45:00|191.65|189.25|192.87|190.47|193.28|190.88|191.04|188.64|0
1635454200000|2021-10-28 20:50:00|192.67|190.27|190.43|188.03|192.67|190.27|189.93|187.53|0
1635454500000|2021-10-28 20:55:00|190.23|187.83|192.17|189.77|192.56|190.16|190.13|187.73|0
1635454800000|2021-10-28 21:00:00|191.62|189.22|192.06|189.66|192.24|189.84|191.62|189.22|0
1635455100000|2021-10-28 21:05:00|192.03|189.63|191.62|189.22|192.08|189.68|191.62|189.22|0
1635455400000|2021-10-28 21:10:00|191.55|189.15|191.84|189.44|192.02|189.62|191.55|189.15|0
1635455700000|2021-10-28 21:15:00|191.73|189.33|191.78|189.38|191.84|189.44|191.28|188.88|0
1635456000000|2021-10-28 21:20:00|191.76|189.36|191.58|189.18|191.76|189.36|191.43|189.03|0
1635456300000|2021-10-28 21:25:00|191.55|189.15|190.6|188.2|191.87|189.47|190.18|187.78|0
1635456600000|2021-10-28 21:30:00|190.45|188.05|190.07|187.67|190.6|188.2|189.71|187.31|0
1635456900000|2021-10-28 21:35:00|190.12|187.72|190.09|187.69|190.51|188.11|189.92|187.52|0
1635457200000|2021-10-28 21:40:00|190.12|187.72|190.26|187.86|190.27|187.87|189.92|187.52|0
1635457500000|2021-10-28 21:45:00|190.65|188.25|190.6|188.2|190.65|188.25|189.97|187.57|0
1635457800000|2021-10-28 21:50:00|190.59|188.19|190.62|188.22|190.74|188.34|190.15|187.75|0
1635458100000|2021-10-28 21:55:00|190.71|188.31|191.06|188.66|191.48|189.08|190.62|188.22|0
1635458400000|2021-10-28 22:00:00|192.34|189.94|192.44|190.04|193.05|190.65|190.81|188.41|0
1635458700000|2021-10-28 22:05:00|192.23|189.83|192.64|190.24|193.05|190.65|191.82|189.42|0
1635459000000|2021-10-28 22:10:00|192.23|189.83|192.43|190.03|193.66|191.26|192.23|189.83|0
1635459300000|2021-10-28 22:15:00|192.64|190.24|192.63|190.23|193.45|191.05|192.63|190.23|0
1635459600000|2021-10-28 22:20:00|192.43|190.03|192.02|189.62|192.63|190.23|191.82|189.42|0
1635459900000|2021-10-28 22:25:00|191.82|189.42|190.8|188.4|192.02|189.62|190.8|188.4|0
1635460200000|2021-10-28 22:30:00|190.6|188.2|192.43|190.03|192.43|190.03|190.6|188.2|0
1635460500000|2021-10-28 22:35:00|192.63|190.23|193.65|191.25|193.85|191.45|192.43|190.03|0
1635460800000|2021-10-28 22:40:00|193.75|191.35|194.67|192.27|194.67|192.27|193.44|191.04|0
1635461100000|2021-10-28 22:45:00|194.26|191.86|193.85|191.45|194.37|191.97|193.65|191.25|0
1635461400000|2021-10-28 22:50:00|193.96|191.56|194.05|191.65|194.46|192.06|193.44|191.04|0
1635461700000|2021-10-28 22:55:00|194.26|191.86|193.85|191.45|194.46|192.06|193.44|191.04|0
1635462000000|2021-10-28 23:00:00|194.05|191.65|193.64|191.24|194.16|191.76|193.03|190.63|0
1635462300000|2021-10-28 23:05:00|193.44|191.04|194.05|191.65|194.87|192.47|193.43|191.03|0
1635462600000|2021-10-28 23:10:00|194.15|191.75|193.43|191.03|194.25|191.85|193.43|191.03|0
1635462900000|2021-10-28 23:15:00|193.64|191.24|195.68|193.28|195.89|193.49|193.64|191.24|0
1635463200000|2021-10-28 23:20:00|195.48|193.08|195.48|193.08|195.48|193.08|194.97|192.57|0
1635463500000|2021-10-28 23:25:00|195.27|192.87|195.47|193.07|195.68|193.28|195.06|192.66|0
1635463800000|2021-10-28 23:30:00|195.68|193.28|195.06|192.66|196.09|193.69|195.06|192.66|0
1635464100000|2021-10-28 23:35:00|195.27|192.87|195.47|193.07|195.68|193.28|195.27|192.87|0
1635464400000|2021-10-28 23:40:00|195.68|193.28|195.47|193.07|196.09|193.69|195.27|192.87|0
1635464700000|2021-10-28 23:45:00|195.67|193.27|194.44|192.04|196.08|193.68|194.44|192.04|0
1635465000000|2021-10-28 23:50:00|194.24|191.84|194.03|191.63|194.34|191.94|193.62|191.22|0
1635465300000|2021-10-28 23:55:00|194.24|191.84|194.44|192.04|194.44|192.04|193.62|191.22|0
1635465600000|2021-10-29 00:00:00|194.23|191.83|194.03|191.63|195.05|192.65|192.6|190.2|0
1635465900000|2021-10-29 00:05:00|193.93|191.53|193.62|191.22|195.26|192.86|193.41|191.01|0
1635466200000|2021-10-29 00:10:00|193.41|191.01|195.46|193.06|195.87|193.47|193.41|191.01|0
1635466500000|2021-10-29 00:15:00|195.66|193.26|196.38|193.98|196.69|194.29|195.46|193.06|0
1635466800000|2021-10-29 00:20:00|196.28|193.88|197.31|194.91|197.51|195.11|195.87|193.47|0
1635467100000|2021-10-29 00:25:00|197.1|194.7|197.1|194.7|197.51|195.11|196.69|194.29|0
1635467400000|2021-10-29 00:30:00|197.3|194.9|196.48|194.08|197.3|194.9|196.07|193.67|0
1635467700000|2021-10-29 00:35:00|196.27|193.87|195.86|193.46|196.89|194.49|195.66|193.26|0
1635468000000|2021-10-29 00:40:00|195.45|193.05|195.04|192.64|196.27|193.87|194.83|192.43|0
1635468300000|2021-10-29 00:45:00|195.24|192.84|196.88|194.48|197.09|194.69|195.24|192.84|0
1635468600000|2021-10-29 00:50:00|196.79|194.39|197.09|194.69|197.09|194.69|196.27|193.87|0
1635468900000|2021-10-29 00:55:00|196.99|194.59|197.09|194.69|197.71|195.31|196.88|194.48|0
1635469200000|2021-10-29 01:00:00|196.99|194.59|197.7|195.3|197.91|195.51|196.26|193.86|0
1635469500000|2021-10-29 01:05:00|197.91|195.51|199.35|196.95|199.35|196.95|197.91|195.51|0
1635469800000|2021-10-29 01:10:00|199.15|196.75|197.91|195.51|199.35|196.95|197.91|195.51|0
1635470100000|2021-10-29 01:15:00|198.11|195.71|198.32|195.92|198.52|196.12|197.49|195.09|0
1635470400000|2021-10-29 01:20:00|198.11|195.71|199.35|196.95|199.66|197.26|198.11|195.71|0
1635470700000|2021-10-29 01:25:00|199.14|196.74|197.9|195.5|199.56|197.16|197.7|195.3|0
1635471000000|2021-10-29 01:30:00|197.8|195.4|197.28|194.88|198.52|196.12|196.87|194.47|0
1635471300000|2021-10-29 01:35:00|197.08|194.68|198.31|195.91|198.93|196.53|197.08|194.68|0
1635471600000|2021-10-29 01:40:00|198.52|196.12|197.69|195.29|198.93|196.53|197.69|195.29|0
1635471900000|2021-10-29 01:45:00|198.1|195.7|197.48|195.08|198.52|196.12|197.28|194.88|0
1635472200000|2021-10-29 01:50:00|197.28|194.88|196.25|193.85|197.69|195.29|196.25|193.85|0
1635472500000|2021-10-29 01:55:00|196.45|194.05|197.79|195.39|197.89|195.49|196.04|193.64|0
1635472800000|2021-10-29 02:00:00|197.89|195.49|197.48|195.08|197.89|195.49|196.86|194.46|0
1635473100000|2021-10-29 02:05:00|197.68|195.28|197.27|194.87|197.68|195.28|197.06|194.66|0
1635473400000|2021-10-29 02:10:00|197.48|195.08|196.03|193.63|197.89|195.49|196.03|193.63|0
1635473700000|2021-10-29 02:15:00|195.94|193.54|196.24|193.84|196.44|194.04|195.94|193.54|0
1635474000000|2021-10-29 02:20:00|196.03|193.63|196.85|194.45|197.06|194.66|196.03|193.63|0
1635474300000|2021-10-29 02:25:00|197.06|194.66|196.85|194.45|197.06|194.66|196.23|193.83|0
1635474600000|2021-10-29 02:30:00|197.06|194.66|197.47|195.07|197.67|195.27|197.06|194.66|0
1635474900000|2021-10-29 02:35:00|197.67|195.27|197.26|194.86|197.67|195.27|196.85|194.45|0
1635475200000|2021-10-29 02:40:00|197.05|194.65|196.85|194.45|197.26|194.86|196.85|194.45|0
1635475500000|2021-10-29 02:45:00|196.75|194.35|196.43|194.03|196.75|194.35|196.02|193.62|0
1635475800000|2021-10-29 02:50:00|196.33|193.93|196.84|194.44|196.84|194.44|196.23|193.83|0
1635476100000|2021-10-29 02:55:00|196.64|194.24|196.64|194.24|196.84|194.44|196.43|194.03|0
1635476400000|2021-10-29 03:00:00|196.43|194.03|196.63|194.23|197.25|194.85|196.43|194.03|0
1635476700000|2021-10-29 03:05:00|196.43|194.03|196.43|194.03|196.63|194.23|196.22|193.82|0
1635477000000|2021-10-29 03:10:00|196.63|194.23|196.42|194.02|196.84|194.44|196.42|194.02|0
1635477300000|2021-10-29 03:15:00|196.22|193.82|196.42|194.02|196.63|194.23|196.01|193.61|0
1635477600000|2021-10-29 03:20:00|196.22|193.82|194.37|191.97|196.22|193.82|193.76|191.36|0
1635477900000|2021-10-29 03:25:00|194.27|191.87|193.55|191.15|194.57|192.17|193.14|190.74|0
1635478200000|2021-10-29 03:30:00|193.66|191.26|193.96|191.56|194.16|191.76|193.55|191.15|0
1635478500000|2021-10-29 03:35:00|193.75|191.35|193.95|191.55|193.96|191.56|193.55|191.15|0
1635478800000|2021-10-29 03:40:00|194.06|191.66|194.57|192.17|194.57|192.17|193.95|191.55|0
1635479100000|2021-10-29 03:45:00|194.36|191.96|194.98|192.58|194.98|192.58|194.16|191.76|0
1635479400000|2021-10-29 03:50:00|194.88|192.48|194.97|192.57|195.18|192.78|194.56|192.16|0
1635479700000|2021-10-29 03:55:00|195.18|192.78|194.97|192.57|195.38|192.98|194.56|192.16|0
1635480000000|2021-10-29 04:00:00|194.77|192.37|194.77|192.37|195.18|192.78|194.56|192.16|0
1635480300000|2021-10-29 04:05:00|194.97|192.57|194.56|192.16|195.17|192.77|194.56|192.16|0
1635480600000|2021-10-29 04:10:00|194.76|192.36|194.97|192.57|195.17|192.77|194.56|192.16|0
1635480900000|2021-10-29 04:15:00|194.76|192.36|194.56|192.16|194.76|192.36|194.56|192.16|0
1635481200000|2021-10-29 04:20:00|195.67|193.27|195.67|193.27|195.92|193.52|195.26|192.86|0
1635481500000|2021-10-29 04:25:00|195.47|193.07|196.08|193.68|196.28|193.88|195.47|193.07|0
1635481800000|2021-10-29 04:30:00|196.28|193.88|198.32|195.92|198.32|195.92|196.08|193.68|0
1635482100000|2021-10-29 04:35:00|198.11|195.71|198.93|196.53|198.93|196.53|198.11|195.71|0
1635482400000|2021-10-29 04:40:00|198.73|196.33|198.52|196.12|199.14|196.74|198.11|195.71|0
1635482700000|2021-10-29 04:45:00|198.32|195.92|199.34|196.94|199.34|196.94|198.31|195.91|0
1635483000000|2021-10-29 04:50:00|199.13|196.73|198.93|196.53|199.54|197.14|198.72|196.32|0
1635483300000|2021-10-29 04:55:00|199.13|196.73|199.54|197.14|199.54|197.14|198.93|196.53|0
1635483600000|2021-10-29 05:00:00|199.75|197.35|200.36|197.96|200.57|198.17|199.33|196.93|0
1635483900000|2021-10-29 05:05:00|200.26|197.86|201.39|198.99|201.39|198.99|200.15|197.75|0
1635484200000|2021-10-29 05:10:00|201.18|198.78|200.77|198.37|202.21|199.81|200.77|198.37|0
1635484500000|2021-10-29 05:15:00|201.08|198.68|199.53|197.13|201.08|198.68|199.33|196.93|0
1635484800000|2021-10-29 05:20:00|199.33|196.93|200.76|198.36|201.38|198.98|199.33|196.93|0
1635485100000|2021-10-29 05:25:00|200.56|198.16|200.76|198.36|200.97|198.57|200.25|197.85|0
1635485400000|2021-10-29 05:30:00|200.87|198.47|200.35|197.95|200.87|198.47|199.32|196.92|0
1635485700000|2021-10-29 05:35:00|200.25|197.85|200.04|197.64|200.55|198.15|199.84|197.44|0
1635486000000|2021-10-29 05:40:00|199.94|197.54|200.55|198.15|201.17|198.77|199.94|197.54|0
1635486300000|2021-10-29 05:45:00|200.45|198.05|200.96|198.56|201.37|198.97|200.45|198.05|0
1635486600000|2021-10-29 05:50:00|201.17|198.77|201.37|198.97|201.99|199.59|200.96|198.56|0
1635486900000|2021-10-29 05:55:00|201.27|198.87|201.37|198.97|201.37|198.97|200.14|197.74|0
1635487200000|2021-10-29 06:00:00|200.75|198.35|202.61|200.21|203.02|200.62|200.75|198.35|0
1635487500000|2021-10-29 06:05:00|202.81|200.41|205.09|202.69|205.2|202.8|202.61|200.21|0
1635487800000|2021-10-29 06:10:00|205.3|202.9|205.09|202.69|205.5|203.1|203.84|201.44|0
1635488100000|2021-10-29 06:15:00|205.19|202.79|203.43|201.03|205.19|202.79|203.12|200.72|0
1635488400000|2021-10-29 06:20:00|203.22|200.82|203.63|201.23|204.46|202.06|203.22|200.82|0
1635488700000|2021-10-29 06:25:00|203.84|201.44|201.57|199.17|204.05|201.65|201.57|199.17|0
1635489000000|2021-10-29 06:30:00|201.36|198.96|201.15|198.75|202.39|199.99|200.53|198.13|0
1635489300000|2021-10-29 06:35:00|200.95|198.55|201.56|199.16|201.77|199.37|200.74|198.34|0
1635489600000|2021-10-29 06:40:00|201.36|198.96|202.39|199.99|202.8|200.4|201.36|198.96|0
1635489900000|2021-10-29 06:45:00|202.38|199.98|203|200.6|203|200.6|201.97|199.57|0
1635490200000|2021-10-29 06:50:00|202.8|200.4|202.38|199.98|203.42|201.02|201.76|199.36|0
1635490500000|2021-10-29 06:55:00|202.59|200.19|201.97|199.57|203|200.6|201.56|199.16|0
1635490800000|2021-10-29 07:00:00|202.59|200.19|205.86|203.46|205.86|203.46|201.97|199.57|0
1635491100000|2021-10-29 07:05:00|205.35|203.35|203.07|201.07|207.63|205.63|203.07|201.07|0
1635491400000|2021-10-29 07:10:00|202.87|200.87|199.17|197.17|203.07|201.07|198.96|196.96|0
1635491700000|2021-10-29 07:15:00|199.37|197.37|200.8|198.8|200.8|198.8|198.35|196.35|0
1635492000000|2021-10-29 07:20:00|200.71|198.71|198.34|196.34|201.01|199.01|198.34|196.34|0
1635492300000|2021-10-29 07:25:00|198.14|196.14|198.08|196.08|199.57|197.57|196.84|194.84|0
1635492600000|2021-10-29 07:30:00|197.46|195.46|199.1|197.1|199.93|197.93|196.84|194.84|0
1635492900000|2021-10-29 07:35:00|198.9|196.9|198.9|196.9|199.72|197.72|198.69|196.69|0
1635493200000|2021-10-29 07:40:00|198.48|196.48|198.89|196.89|199.51|197.51|198.28|196.28|0
1635493500000|2021-10-29 07:45:00|199.1|197.1|199.72|197.72|199.92|197.92|198.69|196.69|0
1635493800000|2021-10-29 07:50:00|199.51|197.51|199.2|197.2|201.89|199.89|198.69|196.69|0
1635494100000|2021-10-29 07:55:00|199.1|197.1|200.03|198.03|200.65|198.65|198.89|196.89|0
1635494400000|2021-10-29 08:00:00|200.13|198.13|199.3|197.3|200.95|198.95|199.3|197.3|0
1635494700000|2021-10-29 08:05:00|199.09|197.09|199.92|197.92|200.12|198.12|198.27|196.27|0
1635495000000|2021-10-29 08:10:00|199.51|197.51|198.88|196.88|199.92|197.92|198.68|196.68|0
1635495300000|2021-10-29 08:15:00|199.09|197.09|198.99|196.99|199.92|197.92|198.79|196.79|0
1635495600000|2021-10-29 08:20:00|199.09|197.09|199.09|197.09|199.29|197.29|198.26|196.26|0
1635495900000|2021-10-29 08:25:00|198.68|196.68|203.64|201.64|203.85|201.85|198.68|196.68|0
1635496200000|2021-10-29 08:30:00|203.85|201.85|202.19|200.19|203.85|201.85|200.53|198.53|0
1635496500000|2021-10-29 08:35:00|201.98|199.98|203.02|201.02|204.27|202.27|201.98|199.98|0
1635496800000|2021-10-29 08:40:00|203.22|201.22|202.6|200.6|204.26|202.26|202.6|200.6|0
1635497100000|2021-10-29 08:45:00|202.71|200.71|203.84|201.84|204.05|202.05|202.18|200.18|0
1635497400000|2021-10-29 08:50:00|203.95|201.95|201.14|199.14|204.37|202.37|201.14|199.14|0
1635497700000|2021-10-29 08:55:00|201.35|199.35|200.94|198.94|202.18|200.18|200.52|198.52|0
1635498000000|2021-10-29 09:00:00|201.56|199.56|201.14|199.14|201.76|199.76|200.31|198.31|0
1635498300000|2021-10-29 09:05:00|201.55|199.55|200.1|198.1|201.76|199.76|199.49|197.49|0
1635498600000|2021-10-29 09:10:00|200.31|198.31|200.31|198.31|200.72|198.72|199.48|197.48|0
1635498900000|2021-10-29 09:15:00|200.52|198.52|202.59|200.59|203.21|201.21|200.31|198.31|0
1635499200000|2021-10-29 09:20:00|202.38|200.38|202.41|200.41|205.09|203.09|202.1|200.1|0
1635499500000|2021-10-29 09:25:00|202.2|200.2|202.82|200.82|204.26|202.26|202.2|200.2|0
1635499800000|2021-10-29 09:30:00|203.02|201.02|203.02|201.02|203.23|201.23|202.2|200.2|0
1635500100000|2021-10-29 09:35:00|202.82|200.82|202.61|200.61|202.82|200.82|201.79|199.79|0
1635500400000|2021-10-29 09:40:00|202.92|200.92|203.64|201.64|204.26|202.26|202.81|200.81|0
1635500700000|2021-10-29 09:45:00|203.85|201.85|203.43|201.43|204.05|202.05|202.81|200.81|0
1635501000000|2021-10-29 09:50:00|203.33|201.33|202.71|200.71|203.33|201.33|201.57|199.57|0
1635501300000|2021-10-29 09:55:00|202.6|200.6|202.71|200.71|202.81|200.81|201.78|199.78|0
1635501600000|2021-10-29 10:00:00|202.81|200.81|201.78|199.78|202.81|200.81|200.85|198.85|0
1635501900000|2021-10-29 10:05:00|201.98|199.98|202.8|200.8|203.22|201.22|201.98|199.98|0
1635502200000|2021-10-29 10:10:00|203.01|201.01|206.95|204.95|206.95|204.95|202.6|200.6|0
1635502500000|2021-10-29 10:15:00|206.85|204.85|206.94|204.94|207.36|205.36|206.11|204.11|0
1635502800000|2021-10-29 10:20:00|206.84|204.84|208.62|206.62|208.62|206.62|206.32|204.32|0
1635503100000|2021-10-29 10:25:00|208.83|206.83|207.79|205.79|208.83|206.83|207.58|205.58|0
1635503400000|2021-10-29 10:30:00|207.58|205.58|205.93|203.93|208|206|205.72|203.72|0
1635503700000|2021-10-29 10:35:00|206.13|204.13|205.21|203.21|206.34|204.34|204.69|202.69|0
1635504000000|2021-10-29 10:40:00|205.1|203.1|205.1|203.1|206.13|204.13|204.48|202.48|0
1635504300000|2021-10-29 10:45:00|205|203|204.28|202.28|205|203|203.46|201.46|0
1635504600000|2021-10-29 10:50:00|204.07|202.07|204.89|202.89|205.1|203.1|204.07|202.07|0
1635504900000|2021-10-29 10:55:00|205|203|204.48|202.48|206.54|204.54|203.86|201.86|0
1635505200000|2021-10-29 11:00:00|204.68|202.68|203.65|201.65|204.89|202.89|203.65|201.65|0
1635505500000|2021-10-29 11:05:00|203.86|201.86|204.47|202.47|204.99|202.99|203.65|201.65|0
1635505800000|2021-10-29 11:10:00|204.68|202.68|203.86|201.86|204.68|202.68|203.04|201.04|0
1635506100000|2021-10-29 11:15:00|204.06|202.06|204.06|202.06|204.27|202.27|203.65|201.65|0
1635506400000|2021-10-29 11:20:00|204.27|202.27|203.85|201.85|204.27|202.27|203.44|201.44|0
1635506700000|2021-10-29 11:25:00|203.75|201.75|203.85|201.85|204.16|202.16|203.44|201.44|0
1635507000000|2021-10-29 11:30:00|204.06|202.06|204.47|202.47|204.88|202.88|203.44|201.44|0
1635507300000|2021-10-29 11:35:00|204.26|202.26|201.39|199.39|204.26|202.26|201.19|199.19|0
1635507600000|2021-10-29 11:40:00|201.18|199.18|202|200|202.62|200.62|201.18|199.18|0
1635507900000|2021-10-29 11:45:00|201.8|199.8|201.59|199.59|202.41|200.41|200.77|198.77|0
1635508200000|2021-10-29 11:50:00|201.79|199.79|200.5|198.5|201.79|199.79|199.89|197.89|0
1635508500000|2021-10-29 11:55:00|200.3|198.3|202.56|200.56|202.56|200.56|200.3|198.3|0
1635508800000|2021-10-29 12:00:00|202.77|200.77|202.56|200.56|203.59|201.59|202.35|200.35|0
1635509100000|2021-10-29 12:05:00|202.76|200.76|200.7|198.7|202.76|200.76|200.5|198.5|0
1635509400000|2021-10-29 12:10:00|200.5|198.5|200.7|198.7|201.32|199.32|199.68|197.68|0
1635509700000|2021-10-29 12:15:00|200.5|198.5|198.77|196.77|201.52|199.52|198.45|196.45|0
1635510000000|2021-10-29 12:20:00|198.66|196.66|199.29|197.29|199.29|197.29|198.04|196.04|0
1635510300000|2021-10-29 12:25:00|199.49|197.49|198.77|196.77|199.49|197.49|198.45|196.45|0
1635510600000|2021-10-29 12:30:00|198.87|196.87|197.83|195.83|200.33|198.33|196.79|194.79|0
1635510900000|2021-10-29 12:35:00|198.24|196.24|198.03|196.03|199.07|197.07|195.96|193.96|0
1635511200000|2021-10-29 12:40:00|198.45|196.45|200.11|198.11|200.11|198.11|197.82|195.82|0
1635511500000|2021-10-29 12:45:00|200.32|198.32|202.63|200.63|203.47|201.47|199.7|197.7|0
1635511800000|2021-10-29 12:50:00|202.84|200.84|204.31|202.31|205.36|203.36|202.63|200.63|0
1635512100000|2021-10-29 12:55:00|204.1|202.1|203.25|201.25|204.52|202.52|202.41|200.41|0
1635512400000|2021-10-29 13:00:00|203.36|201.36|204.09|202.09|204.51|202.51|201.99|199.99|0
1635512700000|2021-10-29 13:05:00|203.88|201.88|205.14|203.14|205.78|203.78|203.88|201.88|0
1635513000000|2021-10-29 13:10:00|205.35|203.35|203.66|201.66|205.55|203.55|203.66|201.66|0
1635513300000|2021-10-29 13:15:00|203.87|201.87|202.61|200.61|204.28|202.28|201.56|199.56|0
1635513600000|2021-10-29 13:20:00|202.82|200.82|202.19|200.19|203.02|201.02|201.77|199.77|0
1635513900000|2021-10-29 13:25:00|202.61|200.61|203.13|201.13|203.23|201.23|200.52|198.52|0
1635514200000|2021-10-29 13:30:00|202.6|200.6|198.44|196.44|205.12|203.12|198.23|196.23|0
1635514500000|2021-10-29 13:35:00|198.85|196.85|194.41|192.41|199.06|197.06|193.48|191.48|0
1635514800000|2021-10-29 13:40:00|194.1|192.1|193.07|191.07|194.51|192.51|192.46|190.46|0
1635515100000|2021-10-29 13:45:00|192.86|190.86|191.43|189.43|194.1|192.1|191.43|189.43|0
1635515400000|2021-10-29 13:50:00|191.23|189.23|190|188|193.89|191.89|189.59|187.59|0
1635515700000|2021-10-29 13:55:00|190.2|188.2|191.14|189.14|191.76|189.76|187.85|185.85|0
1635516000000|2021-10-29 14:00:00|190.94|188.94|191.56|189.56|191.97|189.97|189.9|187.9|0
1635516300000|2021-10-29 14:05:00|191.14|189.14|188.46|186.46|191.14|189.14|187.23|185.23|0
1635516600000|2021-10-29 14:10:00|188.67|186.67|191.14|189.14|191.35|189.35|188.67|186.67|0
1635516900000|2021-10-29 14:15:00|190.93|188.93|193|191|195.29|193.29|190.11|188.11|0
1635517200000|2021-10-29 14:20:00|193.21|191.21|194.04|192.04|194.04|192.04|190.31|188.31|0
1635517500000|2021-10-29 14:25:00|193.62|191.62|194.24|192.24|195.7|193.7|192.58|190.58|0
1635517800000|2021-10-29 14:30:00|194.04|192.04|194.03|192.03|196.33|194.33|193.83|191.83|0
1635518100000|2021-10-29 14:35:00|194.24|192.24|193.62|191.62|194.24|192.24|192.37|190.37|0
1635518400000|2021-10-29 14:40:00|193.2|191.2|191.75|189.75|194.45|192.45|191.75|189.75|0
1635518700000|2021-10-29 14:45:00|191.96|189.96|188.86|186.86|192.16|190.16|188.65|186.65|0
1635519000000|2021-10-29 14:50:00|188.65|186.65|189.89|187.89|190.51|188.51|187.42|185.42|0
1635519300000|2021-10-29 14:55:00|190.51|188.51|189.47|187.47|190.71|188.71|187.62|185.62|0
1635519600000|2021-10-29 15:00:00|189.06|187.06|188.24|186.24|189.47|187.47|187.62|185.62|0
1635519900000|2021-10-29 15:05:00|188.03|186.03|185.17|183.17|189.06|187.06|185.17|183.17|0
1635520200000|2021-10-29 15:10:00|185.37|183.37|184.96|182.96|185.37|183.37|183.54|181.54|0
1635520500000|2021-10-29 15:15:00|184.76|182.76|182.2|180.2|185.78|183.78|181.99|179.99|0
1635520800000|2021-10-29 15:20:00|181.99|179.99|181.66|179.66|182.88|180.88|181.38|179.38|0
1635521100000|2021-10-29 15:25:00|181.86|179.86|182.88|180.88|182.88|180.88|181.86|179.86|0
1635521400000|2021-10-29 15:30:00|182.67|180.67|180.44|178.44|182.67|180.67|179.43|177.43|0
1635521700000|2021-10-29 15:35:00|180.64|178.64|182.47|180.47|183.08|181.08|180.64|178.64|0
1635522000000|2021-10-29 15:40:00|182.67|180.67|183.89|181.89|184.71|182.71|182.06|180.06|0
1635522300000|2021-10-29 15:45:00|184.1|182.1|183.89|181.89|184.91|182.91|183.69|181.69|0
1635522600000|2021-10-29 15:50:00|183.69|181.69|182.46|180.46|184.09|182.09|182.05|180.05|0
1635522900000|2021-10-29 15:55:00|182.26|180.26|182.87|180.87|182.87|180.87|180.84|178.84|0
1635523200000|2021-10-29 16:00:00|182.46|180.46|181.64|179.64|183.68|181.68|181.44|179.44|0
1635523500000|2021-10-29 16:05:00|181.44|179.44|179.62|177.62|181.64|179.64|179.41|177.41|0
1635523800000|2021-10-29 16:10:00|179.82|177.82|178.6|176.6|179.82|177.82|177.19|175.19|0
1635524100000|2021-10-29 16:15:00|178.4|176.4|177.8|175.8|178.81|176.81|177.8|175.8|0
1635524400000|2021-10-29 16:20:00|177.59|175.59|174.98|172.98|178.2|176.2|174.19|172.19|0
1635524700000|2021-10-29 16:25:00|175.18|173.18|173.98|171.98|176.39|174.39|173.98|171.98|0
1635525000000|2021-10-29 16:30:00|174.18|172.18|175.58|173.58|175.58|173.58|173.98|171.98|0
1635525300000|2021-10-29 16:35:00|175.38|173.38|174.78|172.78|175.58|173.58|174.78|172.78|0
1635525600000|2021-10-29 16:40:00|174.98|172.98|174.58|172.58|175.18|173.18|174.38|172.38|0
1635525900000|2021-10-29 16:45:00|174.38|172.38|176.18|174.18|176.38|174.38|174.38|172.38|0
1635526200000|2021-10-29 16:50:00|175.98|173.98|176.98|174.98|177.58|175.58|175.98|173.98|0
1635526500000|2021-10-29 16:55:00|176.78|174.78|177.18|175.18|177.78|175.78|176.18|174.18|0
1635526800000|2021-10-29 17:00:00|176.98|174.98|175.97|173.97|177.58|175.58|175.97|173.97|0
1635527100000|2021-10-29 17:05:00|176.17|174.17|176.37|174.37|177.18|175.18|176.17|174.17|0
1635527400000|2021-10-29 17:10:00|176.57|174.57|175.57|173.57|176.77|174.77|175.37|173.37|0
1635527700000|2021-10-29 17:15:00|175.77|173.77|174.17|172.17|175.97|173.97|174.17|172.17|0
1635528000000|2021-10-29 17:20:00|174.37|172.37|175.96|173.96|176.17|174.17|174.37|172.37|0
1635528300000|2021-10-29 17:25:00|175.76|173.76|176.36|174.36|176.57|174.57|175.36|173.36|0
1635528600000|2021-10-29 17:30:00|176.16|174.16|176.76|174.76|176.76|174.76|175.56|173.56|0
1635528900000|2021-10-29 17:35:00|176.56|174.56|176.76|174.76|177.37|175.37|176.36|174.36|0
1635529200000|2021-10-29 17:40:00|176.96|174.96|177.16|175.16|177.57|175.57|176.56|174.56|0
1635529500000|2021-10-29 17:45:00|176.96|174.96|178.97|176.97|179.58|177.58|176.96|174.96|0
1635529800000|2021-10-29 17:50:00|178.77|176.77|178.17|176.17|179.18|177.18|177.96|175.96|0
1635530100000|2021-10-29 17:55:00|178.37|176.37|177.36|175.36|178.37|176.37|176.96|174.96|0
1635530400000|2021-10-29 18:00:00|177.56|175.56|177.56|175.56|178.57|176.57|177.36|175.36|0
1635530700000|2021-10-29 18:05:00|177.76|175.76|177.36|175.36|178.16|176.16|177.26|175.26|0
1635531000000|2021-10-29 18:10:00|177.56|175.56|178.36|176.36|178.56|176.56|176.95|174.95|0
1635531300000|2021-10-29 18:15:00|178.16|176.16|180.38|178.38|180.58|178.58|178.16|176.16|0
1635531600000|2021-10-29 18:20:00|180.18|178.18|182.82|180.82|182.82|180.82|179.37|177.37|0
1635531900000|2021-10-29 18:25:00|182.61|180.61|184.45|182.45|184.45|182.45|182.41|180.41|0
1635532200000|2021-10-29 18:30:00|184.25|182.25|184.45|182.45|185.27|183.27|183.43|181.43|0
1635532500000|2021-10-29 18:35:00|184.24|182.24|183.22|181.22|184.24|182.24|182.41|180.41|0
1635532800000|2021-10-29 18:40:00|182.81|180.81|180.98|178.98|183.02|181.02|180.58|178.58|0
1635533100000|2021-10-29 18:45:00|180.78|178.78|180.78|178.78|182.2|180.2|180.37|178.37|0
1635533400000|2021-10-29 18:50:00|180.98|178.98|180.98|178.98|181.39|179.39|180.17|178.17|0
1635533700000|2021-10-29 18:55:00|180.77|178.77|181.38|179.38|181.99|179.99|180.17|178.17|0
1635534000000|2021-10-29 19:00:00|181.18|179.18|182.19|180.19|183.21|181.21|180.57|178.57|0
1635534300000|2021-10-29 19:05:00|181.99|179.99|181.18|179.18|182.6|180.6|180.36|178.36|0
1635534600000|2021-10-29 19:10:00|181.38|179.38|182.39|180.39|183.01|181.01|181.18|179.18|0
1635534900000|2021-10-29 19:15:00|182.19|180.19|184.23|182.23|186.28|184.28|181.99|179.99|0
1635535200000|2021-10-29 19:20:00|184.03|182.03|185.66|183.66|185.66|183.66|182.6|180.6|0
1635535500000|2021-10-29 19:25:00|185.46|183.46|183.82|181.82|185.87|183.87|183.61|181.61|0
1635535800000|2021-10-29 19:30:00|184.02|182.02|181.78|179.78|184.74|182.74|181.57|179.57|0
1635536100000|2021-10-29 19:35:00|181.98|179.98|180.56|178.56|181.98|179.98|179.34|177.34|0
1635536400000|2021-10-29 19:40:00|180.76|178.76|178.13|176.13|180.76|178.76|177.52|175.52|0
1635536700000|2021-10-29 19:45:00|178.33|176.33|177.02|175.02|178.33|176.33|175.71|173.71|0
1635537000000|2021-10-29 19:50:00|176.92|174.92|171.72|169.72|178.13|176.13|171.52|169.52|0
1635537300000|2021-10-29 19:55:00|171.52|169.52|174.11|172.11|174.31|172.31|170.73|168.73|0
1635537600000|2021-10-29 20:00:00|173.71|171.71|172.79|170.79|174.18|172.18|172.12|170.12|0
1635537900000|2021-10-29 20:05:00|173.19|171.19|172.99|170.99|174.18|172.18|172.99|170.99|0
1635538200000|2021-10-29 20:10:00|173.19|171.19|171.8|169.8|173.19|171.19|171.01|169.01|0
1635753600000|2021-11-01 08:00:00|166.79|164.79|167.66|165.66|168.24|166.24|166.49|164.49|0
1635753900000|2021-11-01 08:05:00|167.46|165.46|167.17|165.17|168.53|166.53|166.58|164.58|0
1635754200000|2021-11-01 08:10:00|166.97|164.97|165.8|163.8|167.17|165.17|165.8|163.8|0
1635754500000|2021-11-01 08:15:00|165.42|163.42|163.67|161.67|165.61|163.61|163.28|161.28|0
1635754800000|2021-11-01 08:20:00|163.48|161.48|162.89|160.89|163.67|161.67|162.51|160.51|0
1635755100000|2021-11-01 08:25:00|163.09|161.09|162.51|160.51|163.86|161.86|161.93|159.93|0
1635755400000|2021-11-01 08:30:00|162.31|160.31|162.51|160.51|162.7|160.7|161.54|159.54|0
1635755700000|2021-11-01 08:35:00|162.41|160.41|161.54|159.54|162.41|160.41|160.97|158.97|0
1635756000000|2021-11-01 08:40:00|161.73|159.73|160.96|158.96|161.93|159.93|160.96|158.96|0
1635756300000|2021-11-01 08:45:00|161.15|159.15|161.15|159.15|161.54|159.54|160.77|158.77|0
1635756600000|2021-11-01 08:50:00|161.34|159.34|160.58|158.58|161.34|159.34|160.58|158.58|0
1635756900000|2021-11-01 08:55:00|160.77|158.77|160.19|158.19|160.96|158.96|160.19|158.19|0
1635757200000|2021-11-01 09:00:00|160|158|158.85|156.85|160.76|158.76|158.85|156.85|0
1635757500000|2021-11-01 09:05:00|159.04|157.04|157.9|155.9|159.04|157.04|157.9|155.9|0
1635757800000|2021-11-01 09:10:00|157.71|155.71|158.66|156.66|158.85|156.85|157.52|155.52|0
1635758100000|2021-11-01 09:15:00|158.76|156.76|159.29|157.29|160.05|158.05|158.66|156.66|0
1635758400000|2021-11-01 09:20:00|159.48|157.48|160.86|158.86|161.05|159.05|159.29|157.29|0
1635758700000|2021-11-01 09:25:00|160.67|158.67|160.86|158.86|161.61|159.61|160.67|158.67|0
1635759000000|2021-11-01 09:30:00|160.67|158.67|160.66|158.66|161.23|159.23|160.48|158.48|0
1635759300000|2021-11-01 09:35:00|160.85|158.85|160.66|158.66|161.23|159.23|160.29|158.29|0
1635759600000|2021-11-01 09:40:00|160.47|158.47|161.04|159.04|161.23|159.23|160.47|158.47|0
1635759900000|2021-11-01 09:45:00|161.23|159.23|161.23|159.23|161.8|159.8|161.04|159.04|0
1635760200000|2021-11-01 09:50:00|161.41|159.41|161.41|159.41|161.41|159.41|161.03|159.03|0
1635760500000|2021-11-01 09:55:00|161.6|159.6|161.22|159.22|161.6|159.6|160.84|158.84|0
1635760800000|2021-11-01 10:00:00|161.03|159.03|161.03|159.03|161.41|159.41|160.84|158.84|0
1635761100000|2021-11-01 10:05:00|161.22|159.22|160.84|158.84|161.22|159.22|160.65|158.65|0
1635761400000|2021-11-01 10:10:00|161.03|159.03|160.46|158.46|161.03|159.03|160.46|158.46|0
1635761700000|2021-11-01 10:15:00|160.65|158.65|159.89|157.89|160.84|158.84|159.7|157.7|0
1635762000000|2021-11-01 10:20:00|159.7|157.7|160.26|158.26|160.26|158.26|159.51|157.51|0
1635762300000|2021-11-01 10:25:00|160.45|158.45|161.02|159.02|161.21|159.21|160.45|158.45|0
1635762600000|2021-11-01 10:30:00|160.83|158.83|160.45|158.45|161.02|159.02|160.26|158.26|0
1635762900000|2021-11-01 10:35:00|160.26|158.26|160.36|158.36|160.45|158.45|159.88|157.88|0
1635763200000|2021-11-01 10:40:00|160.45|158.45|160.63|158.63|160.64|158.64|160.26|158.26|0
1635763500000|2021-11-01 10:45:00|160.44|158.44|160.06|158.06|160.63|158.63|160.06|158.06|0
1635763800000|2021-11-01 10:50:00|160.25|158.25|159.69|157.69|160.25|158.25|159.31|157.31|0
1635764100000|2021-11-01 10:55:00|159.68|157.68|159.12|157.12|159.87|157.87|159.12|157.12|0
1635764400000|2021-11-01 11:00:00|159.22|157.22|158.55|156.55|159.31|157.31|158.55|156.55|0
1635764700000|2021-11-01 11:05:00|158.36|156.36|158.55|156.55|158.74|156.74|158.36|156.36|0
1635765000000|2021-11-01 11:10:00|158.74|156.74|159.3|157.3|159.3|157.3|158.55|156.55|0
1635765300000|2021-11-01 11:15:00|159.4|157.4|159.67|157.67|159.86|157.86|159.11|157.11|0
1635765600000|2021-11-01 11:20:00|159.86|157.86|160.05|158.05|160.24|158.24|159.86|157.86|0
1635765900000|2021-11-01 11:25:00|159.86|157.86|160.05|158.05|160.05|158.05|159.86|157.86|0
1635766200000|2021-11-01 11:30:00|160.24|158.24|160.8|158.8|160.8|158.8|160.24|158.24|0
1635766500000|2021-11-01 11:35:00|160.99|158.99|160.99|158.99|161.18|159.18|160.99|158.99|0
1635766800000|2021-11-01 11:40:00|161.18|159.18|161.18|159.18|161.56|159.56|161.18|159.18|0
1635767100000|2021-11-01 11:45:00|160.99|158.99|160.79|158.79|161.17|159.17|160.61|158.61|0
1635767400000|2021-11-01 11:50:00|160.98|158.98|160.98|158.98|160.98|158.98|160.6|158.6|0
1635767700000|2021-11-01 11:55:00|161.17|159.17|160.98|158.98|161.17|159.17|160.79|158.79|0
1635768000000|2021-11-01 12:00:00|161.08|159.08|161.74|159.74|161.74|159.74|160.98|158.98|0
1635768300000|2021-11-01 12:05:00|161.55|159.55|162.11|160.11|162.68|160.68|161.55|159.55|0
1635768600000|2021-11-01 12:10:00|162.3|160.3|162.3|160.3|162.68|160.68|162.11|160.11|0
1635768900000|2021-11-01 12:15:00|162.49|160.49|162.11|160.11|162.87|160.87|161.92|159.92|0
1635769200000|2021-11-01 12:20:00|162.3|160.3|162.3|160.3|162.49|160.49|162.11|160.11|0
1635769500000|2021-11-01 12:25:00|162.11|160.11|162.3|160.3|162.49|160.49|162.11|160.11|0
1635769800000|2021-11-01 12:30:00|162.49|160.49|164.01|162.01|164.01|162.01|162.49|160.49|0
1635770100000|2021-11-01 12:35:00|164.2|162.2|164.01|162.01|164.58|162.58|163.62|161.62|0
1635770400000|2021-11-01 12:40:00|164.2|162.2|164.77|162.77|165.15|163.15|164.01|162.01|0
1635770700000|2021-11-01 12:45:00|164.58|162.58|166.11|164.11|166.3|164.3|164|162|0
1635771000000|2021-11-01 12:50:00|166.3|164.3|165.82|163.82|166.3|164.3|165.72|163.72|0
1635771300000|2021-11-01 12:55:00|165.72|163.72|166.11|164.11|166.3|164.3|165.72|163.72|0
1635771600000|2021-11-01 13:00:00|166.3|164.3|167.26|165.26|167.45|165.45|165.91|163.91|0
1635771900000|2021-11-01 13:05:00|167.07|165.07|168.8|166.8|169.77|167.77|166.87|164.87|0
1635772200000|2021-11-01 13:10:00|169|167|167.06|165.06|169|167|166.87|164.87|0
1635772500000|2021-11-01 13:15:00|167.26|165.26|166.29|164.29|167.26|165.26|166.29|164.29|0
1635772800000|2021-11-01 13:20:00|166.48|164.48|166.67|164.67|167.44|165.44|166.48|164.48|0
1635773100000|2021-11-01 13:25:00|166.87|164.87|167.06|165.06|167.25|165.25|166.29|164.29|0
1635773400000|2021-11-01 13:30:00|166.67|164.67|165.71|163.71|168.6|166.6|163.98|161.98|0
1635773700000|2021-11-01 13:35:00|165.9|163.9|167.63|165.63|170.88|168.88|165.64|163.64|0
1635774000000|2021-11-01 13:40:00|168.01|166.01|169.56|167.56|169.95|167.95|167.43|165.43|0
1635774300000|2021-11-01 13:45:00|169.76|167.76|174.26|172.26|174.45|172.45|168.2|166.2|0
1635774600000|2021-11-01 13:50:00|174.65|172.65|172.68|170.68|175.83|173.83|171.51|169.51|0
1635774900000|2021-11-01 13:55:00|173.08|171.08|174.65|172.65|175.34|173.34|172.1|170.1|0
1635775200000|2021-11-01 14:00:00|174.84|172.84|181.6|179.6|183.41|181.41|174.84|172.84|0
1635775500000|2021-11-01 14:05:00|180.8|178.8|174.64|172.64|180.8|178.8|174.05|172.05|0
1635775800000|2021-11-01 14:10:00|174.84|172.84|176.22|174.22|177.81|175.81|174.05|172.05|0
1635776100000|2021-11-01 14:15:00|175.82|173.82|176.22|174.22|177.01|175.01|174.64|172.64|0
1635776400000|2021-11-01 14:20:00|176.02|174.02|178.6|176.6|179.19|177.19|174.05|172.05|0
1635776700000|2021-11-01 14:25:00|178.4|176.4|177.08|175.08|178.4|176.4|175.9|173.9|0
1635777000000|2021-11-01 14:30:00|177.28|175.28|178.07|176.07|180.05|178.05|177.28|175.28|0
1635777300000|2021-11-01 14:35:00|178.26|176.26|179.65|177.65|180.05|178.05|177.87|175.87|0
1635777600000|2021-11-01 14:40:00|179.45|177.45|179.65|177.65|181.04|179.04|178.46|176.46|0
1635777900000|2021-11-01 14:45:00|179.45|177.45|178.85|176.85|180.24|178.24|177.86|175.86|0
1635778200000|2021-11-01 14:50:00|179.05|177.05|181.84|179.84|181.84|179.84|177.27|175.27|0
1635778500000|2021-11-01 14:55:00|181.44|179.44|180.64|178.64|182.84|180.84|180.64|178.64|0
1635778800000|2021-11-01 15:00:00|181.04|179.04|176.67|174.67|181.04|179.04|175.88|173.88|0
1635779100000|2021-11-01 15:05:00|176.87|174.87|177.46|175.46|177.46|175.46|175.88|173.88|0
1635779400000|2021-11-01 15:10:00|177.66|175.66|178.45|176.45|179.44|177.44|177.46|175.46|0
1635779700000|2021-11-01 15:15:00|178.64|176.64|176.27|174.27|178.84|176.84|176.27|174.27|0
1635780000000|2021-11-01 15:20:00|176.47|174.47|174.89|172.89|176.47|174.47|174.11|172.11|0
1635780300000|2021-11-01 15:25:00|174.69|172.69|174.6|172.6|175.48|173.48|173.61|171.61|0
1635780600000|2021-11-01 15:30:00|174.4|172.4|172.82|170.82|174.4|172.4|172.43|170.43|0
1635780900000|2021-11-01 15:35:00|173.02|171.02|175.38|173.38|175.78|173.78|173.02|171.02|0
1635781200000|2021-11-01 15:40:00|175.58|173.58|174|172|176.38|174.38|174|172|0
1635781500000|2021-11-01 15:45:00|174.19|172.19|174|172|175.18|173.18|173.4|171.4|0
1635781800000|2021-11-01 15:50:00|173.8|171.8|175.18|173.18|175.58|173.58|173.8|171.8|0
1635782100000|2021-11-01 15:55:00|175.38|173.38|172.81|170.81|175.38|173.38|172.81|170.81|0
1635782400000|2021-11-01 16:00:00|172.61|170.61|172.81|170.81|173.6|171.6|172.52|170.52|0
1635782700000|2021-11-01 16:05:00|172.61|170.61|171.62|169.62|173.2|171.2|171.62|169.62|0
1635783000000|2021-11-01 16:10:00|171.82|169.82|171.73|169.73|172.21|170.21|171.03|169.03|0
1635783300000|2021-11-01 16:15:00|171.62|169.62|172.01|170.01|173.2|171.2|171.23|169.23|0
1635783600000|2021-11-01 16:20:00|171.82|169.82|171.42|169.42|172.21|170.21|170.83|168.83|0
1635783900000|2021-11-01 16:25:00|171.62|169.62|171.22|169.22|172.4|170.4|171.22|169.22|0
1635784200000|2021-11-01 16:30:00|171.03|169.03|170.47|168.47|171.62|169.62|169.88|167.88|0
1635784500000|2021-11-01 16:35:00|170.67|168.67|169.09|167.09|170.86|168.86|168.89|166.89|0
1635784800000|2021-11-01 16:40:00|169.29|167.29|168.69|166.69|169.29|167.29|167.91|165.91|0
1635785100000|2021-11-01 16:45:00|168.89|166.89|168.3|166.3|169.87|167.87|168.1|166.1|0
1635785400000|2021-11-01 16:50:00|168.1|166.1|168.1|166.1|168.69|166.69|167.91|165.91|0
1635785700000|2021-11-01 16:55:00|167.91|165.91|167.9|165.9|168.3|166.3|167.71|165.71|0
1635786000000|2021-11-01 17:00:00|167.71|165.71|168.1|166.1|168.1|166.1|167.51|165.51|0
1635786300000|2021-11-01 17:05:00|167.9|165.9|169.27|167.27|169.27|167.27|167.7|165.7|0
1635786600000|2021-11-01 17:10:00|169.08|167.08|169.08|167.08|169.67|167.67|169.08|167.08|0
1635786900000|2021-11-01 17:15:00|168.88|166.88|169.66|167.66|169.86|167.86|168.09|166.09|0
1635787200000|2021-11-01 17:20:00|169.86|167.86|173.62|171.62|174.02|172.02|169.66|167.66|0
1635787500000|2021-11-01 17:25:00|173.42|171.42|173.62|171.62|174.82|172.82|172.03|170.03|0
1635787800000|2021-11-01 17:30:00|173.82|171.82|174.01|172.01|175.21|173.21|173.42|171.42|0
1635788100000|2021-11-01 17:35:00|174.12|172.12|173.02|171.02|174.21|172.21|172.62|170.62|0
1635788400000|2021-11-01 17:40:00|173.22|171.22|177.01|175.01|177.21|175.21|173.22|171.22|0
1635788700000|2021-11-01 17:45:00|177.21|175.21|176.21|174.21|177.21|175.21|175.61|173.61|0
1635789000000|2021-11-01 17:50:00|176.41|174.41|178.21|176.21|178.21|176.21|176.01|174.01|0
1635789300000|2021-11-01 17:55:00|178.01|176.01|177|175|178.01|176.01|176.4|174.4|0
1635789600000|2021-11-01 18:00:00|177.2|175.2|178.01|176.01|178.41|176.41|176.2|174.2|0
1635789900000|2021-11-01 18:05:00|178.21|176.21|177.6|175.6|178.61|176.61|176.8|174.8|0
1635790200000|2021-11-01 18:10:00|177.4|175.4|179.82|177.82|180.22|178.22|176.8|174.8|0
1635790500000|2021-11-01 18:15:00|179.92|177.92|180.62|178.62|182.04|180.04|179.41|177.41|0
1635790800000|2021-11-01 18:20:00|180.83|178.83|177.8|175.8|181.03|179.03|177.6|175.6|0
1635791100000|2021-11-01 18:25:00|178|176|178.6|176.6|179|177|177.6|175.6|0
1635791400000|2021-11-01 18:30:00|178.4|176.4|175.59|173.59|178.6|176.6|175.39|173.39|0
1635791700000|2021-11-01 18:35:00|175.79|173.79|176.79|174.79|176.79|174.79|174.79|172.79|0
1635792000000|2021-11-01 18:40:00|176.59|174.59|174.79|172.79|176.79|174.79|174.79|172.79|0
1635792300000|2021-11-01 18:45:00|174.59|172.59|173.79|171.79|174.79|172.79|173.59|171.59|0
1635792600000|2021-11-01 18:50:00|173.59|171.59|174.98|172.98|175.18|173.18|173.59|171.59|0
1635792900000|2021-11-01 18:55:00|174.78|172.78|173.98|171.98|174.98|172.98|173.19|171.19|0
1635793200000|2021-11-01 19:00:00|174.18|172.18|173.18|171.18|174.98|172.98|173.18|171.18|0
1635793500000|2021-11-01 19:05:00|172.99|170.99|173.78|171.78|174.18|172.18|172.99|170.99|0
1635793800000|2021-11-01 19:10:00|173.58|171.58|172.98|170.98|173.58|171.58|172.78|170.78|0
1635794100000|2021-11-01 19:15:00|173.38|171.38|173.78|171.78|173.97|171.97|172.98|170.98|0
1635794400000|2021-11-01 19:20:00|173.58|171.58|171.79|169.79|175.77|173.77|171.79|169.79|0
1635794700000|2021-11-01 19:25:00|171.59|169.59|172.58|170.58|172.78|170.78|171.39|169.39|0
1635795000000|2021-11-01 19:30:00|172.38|170.38|170.2|168.2|172.38|170.38|170.2|168.2|0
1635795300000|2021-11-01 19:35:00|170.4|168.4|171.19|169.19|172.18|170.18|170|168|0
1635795600000|2021-11-01 19:40:00|170.99|168.99|170.2|168.2|172.18|170.18|170|168|0
1635795900000|2021-11-01 19:45:00|170.1|168.1|170|168|170.59|168.59|169.61|167.61|0
1635796200000|2021-11-01 19:50:00|169.61|167.61|170.98|168.98|171.78|169.78|168.23|166.23|0
1635796500000|2021-11-01 19:55:00|170.79|168.79|167.64|165.64|171.58|169.58|166.07|164.07|0
1635796800000|2021-11-01 20:00:00|166.85|164.85|168.03|166.03|168.42|166.42|166.85|164.85|0
1635797100000|2021-11-01 20:05:00|167.83|165.83|169.01|167.01|169.2|167.2|167.63|165.63|0
1635797400000|2021-11-01 20:10:00|169.2|167.2|168.22|166.22|169.2|167.2|167.24|165.24|0
1635797700000|2021-11-01 20:15:00|169.01|166.61|168.42|166.02|169.01|166.61|168.22|165.82|0
1635798000000|2021-11-01 20:20:00|168.22|165.82|167.83|165.43|168.22|165.82|167.63|165.23|0
1635798300000|2021-11-01 20:25:00|167.63|165.23|167.63|165.23|167.63|165.23|167.43|165.03|0
1635798600000|2021-11-01 20:30:00|167.43|165.03|167.24|164.84|167.63|165.23|167.24|164.84|0
1635798900000|2021-11-01 20:35:00|167.43|165.03|167.63|165.23|167.63|165.23|167.43|165.03|0
1635799200000|2021-11-01 20:40:00|167.62|165.22|167.62|165.22|167.62|165.22|167.62|165.22|0
1635799500000|2021-11-01 20:45:00|167.43|165.03|167.23|164.83|167.62|165.22|167.23|164.83|0
1635799800000|2021-11-01 20:50:00|167.43|165.03|167.62|165.22|167.62|165.22|167.23|164.83|0
1635800100000|2021-11-01 20:55:00|167.42|165.02|167.13|164.73|167.62|165.22|167.13|164.73|0
1635800400000|2021-11-01 21:00:00|167.3|164.9|167.33|164.93|167.51|165.11|167.28|164.88|0
1635800700000|2021-11-01 21:05:00|167.3|164.9|167.54|165.14|167.59|165.19|167.3|164.9|0
1635801000000|2021-11-01 21:10:00|167.56|165.16|167.87|165.47|167.93|165.53|167.56|165.16|0
1635801300000|2021-11-01 21:15:00|167.85|165.45|167.64|165.24|167.9|165.5|167.61|165.21|0
1635801600000|2021-11-01 21:20:00|167.61|165.21|167.55|165.15|167.61|165.21|167.5|165.1|0
1635801900000|2021-11-01 21:25:00|167.93|165.53|167.69|165.29|167.93|165.53|167.69|165.29|0
1635802200000|2021-11-01 21:30:00|167.78|165.38|167.72|165.32|167.78|165.38|167.69|165.29|0
1635802500000|2021-11-01 21:35:00|167.78|165.38|167.75|165.35|167.78|165.38|167.69|165.29|0
1635802800000|2021-11-01 21:40:00|167.69|165.29|167.69|165.29|167.77|165.37|167.69|165.29|0
1635803100000|2021-11-01 21:45:00|167.68|165.28|167.6|165.2|167.68|165.28|167.54|165.14|0
1635803400000|2021-11-01 21:50:00|167.63|165.23|167.45|165.05|167.63|165.23|167.45|165.05|0
1635803700000|2021-11-01 21:55:00|167.43|165.03|167.59|165.19|167.59|165.19|167.31|164.91|0
1635804000000|2021-11-01 22:00:00|166.91|164.51|168.18|165.78|168.38|165.98|166.72|164.32|0
1635804300000|2021-11-01 22:05:00|168.28|165.88|168.57|166.17|168.77|166.37|168.18|165.78|0
1635804600000|2021-11-01 22:10:00|168.37|165.97|168.57|166.17|168.57|166.17|168.18|165.78|0
1635804900000|2021-11-01 22:15:00|168.77|166.37|169.35|166.95|169.35|166.95|168.76|166.36|0
1635805200000|2021-11-01 22:20:00|169.16|166.76|168.17|165.77|169.35|166.95|167.98|165.58|0
1635805500000|2021-11-01 22:25:00|167.98|165.58|167.19|164.79|167.98|165.58|167.19|164.79|0
1635805800000|2021-11-01 22:30:00|166.99|164.59|167.19|164.79|167.19|164.79|166.41|164.01|0
1635806100000|2021-11-01 22:35:00|166.99|164.59|166.21|163.81|167.19|164.79|166.21|163.81|0
1635806400000|2021-11-01 22:40:00|166.01|163.61|165.23|162.83|166.01|163.61|165.23|162.83|0
1635806700000|2021-11-01 22:45:00|165.43|163.03|166.2|163.8|166.21|163.81|165.23|162.83|0
1635807000000|2021-11-01 22:50:00|166.31|163.91|166.01|163.61|166.4|164|166.01|163.61|0
1635807300000|2021-11-01 22:55:00|165.81|163.41|165.72|163.32|166.01|163.61|165.23|162.83|0
1635807600000|2021-11-01 23:00:00|165.81|163.41|166.98|164.58|167.37|164.97|165.81|163.41|0
1635807900000|2021-11-01 23:05:00|167.08|164.68|167.57|165.17|168.35|165.95|166.98|164.58|0
1635808200000|2021-11-01 23:10:00|167.37|164.97|168.55|166.15|168.94|166.54|167.17|164.77|0
1635808500000|2021-11-01 23:15:00|168.35|165.95|167.56|165.16|168.54|166.14|167.37|164.97|0
1635808800000|2021-11-01 23:20:00|167.37|164.97|167.56|165.16|167.56|165.16|166.97|164.57|0
1635809100000|2021-11-01 23:25:00|167.47|165.07|166.78|164.38|167.47|165.07|166.38|163.98|0
1635809400000|2021-11-01 23:30:00|166.97|164.57|168.34|165.94|168.54|166.14|166.97|164.57|0
1635809700000|2021-11-01 23:35:00|168.14|165.74|168.34|165.94|168.73|166.33|167.95|165.55|0
1635810000000|2021-11-01 23:40:00|168.54|166.14|168.14|165.74|168.73|166.33|167.95|165.55|0
1635810300000|2021-11-01 23:45:00|167.94|165.54|168.14|165.74|168.14|165.74|167.75|165.35|0
1635810600000|2021-11-01 23:50:00|167.94|165.54|168.33|165.93|168.53|166.13|167.94|165.54|0
1635810900000|2021-11-01 23:55:00|168.14|165.74|168.83|166.43|168.92|166.52|167.94|165.54|0
1635811200000|2021-11-02 00:00:00|169.12|166.72|168.92|166.52|169.91|167.51|168.13|165.73|0
1635811500000|2021-11-02 00:05:00|168.72|166.32|169.11|166.71|169.11|166.71|168.13|165.73|0
1635811800000|2021-11-02 00:10:00|169.31|166.91|169.51|167.11|170.1|167.7|169.11|166.71|0
1635812100000|2021-11-02 00:15:00|169.31|166.91|169.5|167.1|170.1|167.7|168.91|166.51|0
1635812400000|2021-11-02 00:20:00|169.31|166.91|169.7|167.3|169.9|167.5|168.91|166.51|0
1635812700000|2021-11-02 00:25:00|169.5|167.1|169.89|167.49|170.09|167.69|169.3|166.9|0
1635813000000|2021-11-02 00:30:00|169.7|167.3|169.89|167.49|170.09|167.69|169.5|167.1|0
1635813300000|2021-11-02 00:35:00|169.99|167.59|169.69|167.29|170.09|167.69|169.5|167.1|0
1635813600000|2021-11-02 00:40:00|169.79|167.39|169.89|167.49|169.89|167.49|169.3|166.9|0
1635813900000|2021-11-02 00:45:00|170.08|167.68|169.49|167.09|170.08|167.68|169.29|166.89|0
1635814200000|2021-11-02 00:50:00|169.29|166.89|169.69|167.29|169.69|167.29|168.7|166.3|0
1635814500000|2021-11-02 00:55:00|169.59|167.19|169|166.6|169.69|167.29|168.9|166.5|0
1635814800000|2021-11-02 01:00:00|168.9|166.5|168.89|166.49|169.29|166.89|167.91|165.51|0
1635815100000|2021-11-02 01:05:00|168.7|166.3|167.52|165.12|168.7|166.3|167.52|165.12|0
1635815400000|2021-11-02 01:10:00|167.32|164.92|168.1|165.7|168.11|165.71|167.32|164.92|0
1635815700000|2021-11-02 01:15:00|167.91|165.51|168.89|166.49|168.89|166.49|167.91|165.51|0
1635816000000|2021-11-02 01:20:00|168.69|166.29|169.28|166.88|169.48|167.08|168.5|166.1|0
1635816300000|2021-11-02 01:25:00|169.48|167.08|169.38|166.98|169.87|167.47|169.28|166.88|0
1635816600000|2021-11-02 01:30:00|169.48|167.08|172.24|169.84|172.24|169.84|169.08|166.68|0
1635816900000|2021-11-02 01:35:00|172.44|170.04|172.24|169.84|172.84|170.44|172.04|169.64|0
1635817200000|2021-11-02 01:40:00|172.14|169.74|172.04|169.64|172.84|170.44|171.84|169.44|0
1635817500000|2021-11-02 01:45:00|171.84|169.44|172.63|170.23|173.03|170.63|171.84|169.44|0
1635817800000|2021-11-02 01:50:00|173.03|170.63|172.23|169.83|173.03|170.63|172.04|169.64|0
1635818100000|2021-11-02 01:55:00|172.43|170.03|172.63|170.23|172.63|170.23|172.03|169.63|0
1635818400000|2021-11-02 02:00:00|172.43|170.03|171.64|169.24|172.63|170.23|171.64|169.24|0
1635818700000|2021-11-02 02:05:00|171.83|169.43|173.22|170.82|173.42|171.02|171.83|169.43|0
1635819000000|2021-11-02 02:10:00|173.02|170.62|172.82|170.42|173.22|170.82|172.43|170.03|0
1635819300000|2021-11-02 02:15:00|173.02|170.62|173.42|171.02|173.42|171.02|172.53|170.13|0
1635819600000|2021-11-02 02:20:00|173.52|171.12|173.32|170.92|173.62|171.22|173.02|170.62|0
1635819900000|2021-11-02 02:25:00|173.22|170.82|173.21|170.81|173.32|170.92|172.82|170.42|0
1635820200000|2021-11-02 02:30:00|173.41|171.01|175.01|172.61|175.21|172.81|173.41|171.01|0
1635820500000|2021-11-02 02:35:00|175.21|172.81|174.41|172.01|175.41|173.01|174.41|172.01|0
1635820800000|2021-11-02 02:40:00|174.61|172.21|175|172.6|175.41|173.01|174.41|172.01|0
1635821100000|2021-11-02 02:45:00|175.2|172.8|175.2|172.8|175.4|173|174.8|172.4|0
1635821400000|2021-11-02 02:50:00|175|172.6|175.4|173|175.4|173|174.8|172.4|0
1635821700000|2021-11-02 02:55:00|175.2|172.8|175.1|172.7|175.4|173|174.8|172.4|0
1635822000000|2021-11-02 03:00:00|175.2|172.8|174.2|171.8|175.2|172.8|174.2|171.8|0
1635822300000|2021-11-02 03:05:00|174.3|171.9|174.2|171.8|174.4|172|174|171.6|0
1635822600000|2021-11-02 03:10:00|174.4|172|175.39|172.99|176.19|173.79|174.39|171.99|0
1635822900000|2021-11-02 03:15:00|175.59|173.19|176.19|173.79|176.19|173.79|174.99|172.59|0
1635823200000|2021-11-02 03:20:00|175.99|173.59|175.79|173.39|176.79|174.39|175.79|173.39|0
1635823500000|2021-11-02 03:25:00|175.99|173.59|175.79|173.39|176.19|173.79|175.59|173.19|0
1635823800000|2021-11-02 03:30:00|175.59|173.19|175.69|173.29|175.79|173.39|175.19|172.79|0
1635824100000|2021-11-02 03:35:00|175.59|173.19|174.78|172.38|175.79|173.39|174.78|172.38|0
1635824400000|2021-11-02 03:40:00|174.58|172.18|174.98|172.58|175.09|172.69|174.58|172.18|0
1635824700000|2021-11-02 03:45:00|175.09|172.69|175.18|172.78|175.38|172.98|174.98|172.58|0
1635825000000|2021-11-02 03:50:00|175.08|172.68|175.18|172.78|175.38|172.98|174.98|172.58|0
1635825300000|2021-11-02 03:55:00|174.98|172.58|174.38|171.98|175.18|172.78|174.38|171.98|0
1635825600000|2021-11-02 04:00:00|174.58|172.18|174.37|171.97|174.58|172.18|174.18|171.78|0
1635825900000|2021-11-02 04:05:00|174.17|171.77|173.97|171.57|174.37|171.97|173.77|171.37|0
1635826200000|2021-11-02 04:10:00|173.77|171.37|173.57|171.17|173.97|171.57|173.37|170.97|0
1635826500000|2021-11-02 04:15:00|173.77|171.37|174.17|171.77|174.17|171.77|173.77|171.37|0
1635826800000|2021-11-02 04:20:00|173.97|171.57|174.37|171.97|174.57|172.17|173.97|171.57|0
1635827100000|2021-11-02 04:25:00|174.57|172.17|174.17|171.77|174.77|172.37|174.17|171.77|0
1635827400000|2021-11-02 04:30:00|174.16|171.76|173.96|171.56|174.16|171.76|173.57|171.17|0
1635827700000|2021-11-02 04:35:00|173.76|171.36|174.16|171.76|174.36|171.96|173.76|171.36|0
1635828000000|2021-11-02 04:40:00|174.36|171.96|174.16|171.76|174.36|171.96|173.76|171.36|0
1635828300000|2021-11-02 04:45:00|173.96|171.56|174.16|171.76|174.36|171.96|173.96|171.56|0
1635828600000|2021-11-02 04:50:00|173.96|171.56|174.36|171.96|174.56|172.16|173.96|171.56|0
1635828900000|2021-11-02 04:55:00|174.55|172.15|174.55|172.15|174.75|172.35|174.15|171.75|0
1635829200000|2021-11-02 05:00:00|174.75|172.35|175.15|172.75|175.55|173.15|174.35|171.95|0
1635829500000|2021-11-02 05:05:00|175.35|172.95|173.95|171.55|175.35|172.95|173.95|171.55|0
1635829800000|2021-11-02 05:10:00|174.15|171.75|173.55|171.15|174.35|171.95|173.55|171.15|0
1635830100000|2021-11-02 05:15:00|173.35|170.95|174.15|171.75|174.15|171.75|173.35|170.95|0
1635830400000|2021-11-02 05:20:00|174.05|171.65|173.85|171.45|174.34|171.94|173.55|171.15|0
1635830700000|2021-11-02 05:25:00|173.94|171.54|173.54|171.14|173.94|171.54|173.34|170.94|0
1635831000000|2021-11-02 05:30:00|173.45|171.05|173.14|170.74|173.45|171.05|172.55|170.15|0
1635831300000|2021-11-02 05:35:00|173.34|170.94|170.36|167.96|173.34|170.94|170.17|167.77|0
1635831600000|2021-11-02 05:40:00|169.77|167.37|170.17|167.77|170.36|167.96|169.57|167.17|0
1635831900000|2021-11-02 05:45:00|169.97|167.57|170.36|167.96|170.56|168.16|169.97|167.57|0
1635832200000|2021-11-02 05:50:00|170.16|167.76|170.63|168.23|170.63|168.23|169.37|166.97|0
1635832500000|2021-11-02 05:55:00|170.83|168.43|171.42|169.02|171.62|169.22|170.83|168.43|0
1635832800000|2021-11-02 06:00:00|171.61|169.21|173|170.6|173|170.6|171.42|169.02|0
1635833100000|2021-11-02 06:05:00|173.2|170.8|171.81|169.41|173.39|170.99|171.81|169.41|0
1635833400000|2021-11-02 06:10:00|172.01|169.61|172.4|170|172.4|170|171.81|169.41|0
1635833700000|2021-11-02 06:15:00|172.2|169.8|171.21|168.81|172.2|169.8|170.82|168.42|0
1635834000000|2021-11-02 06:20:00|171.41|169.01|171.41|169.01|171.8|169.4|170.82|168.42|0
1635834300000|2021-11-02 06:25:00|171.6|169.2|172.2|169.8|172.59|170.19|171.6|169.2|0
1635834600000|2021-11-02 06:30:00|172.1|169.7|171.21|168.81|172.59|170.19|171.01|168.61|0
1635834900000|2021-11-02 06:35:00|171.01|168.61|171.2|168.8|171.2|168.8|170.61|168.21|0
1635835200000|2021-11-02 06:40:00|171.01|168.61|171|168.6|171.4|169|171|168.6|0
1635835500000|2021-11-02 06:45:00|171.11|168.71|170.81|168.41|171.4|169|170.61|168.21|0
1635835800000|2021-11-02 06:50:00|170.71|168.31|169.03|166.63|170.81|168.41|169.03|166.63|0
1635836100000|2021-11-02 06:55:00|169.23|166.83|169.62|167.22|169.82|167.42|169.23|166.83|0
1635836400000|2021-11-02 07:00:00|169.82|167.42|170.6|168.2|170.8|168.4|169.42|167.02|0
1635836700000|2021-11-02 07:05:00|170.21|168.21|170.01|168.01|170.4|168.4|169.61|167.61|0
1635837000000|2021-11-02 07:10:00|170.2|168.2|169.22|167.22|170.2|168.2|169.22|167.22|0
1635837300000|2021-11-02 07:15:00|169.32|167.32|167.81|165.81|169.32|167.32|167.42|165.42|0
1635837600000|2021-11-02 07:20:00|168.01|166.01|169.09|167.09|170.17|168.17|167.81|165.81|0
1635837900000|2021-11-02 07:25:00|168.99|166.99|169.77|167.77|170.37|168.37|168.99|166.99|0
1635838200000|2021-11-02 07:30:00|169.58|167.58|169.38|167.38|170.17|168.17|169.38|167.38|0
1635838500000|2021-11-02 07:35:00|169.57|167.57|168.59|166.59|169.68|167.68|168.39|166.39|0
1635838800000|2021-11-02 07:40:00|168.39|166.39|169.37|167.37|169.37|167.37|168.39|166.39|0
1635839100000|2021-11-02 07:45:00|169.57|167.57|168.58|166.58|169.77|167.77|168.58|166.58|0
1635839400000|2021-11-02 07:50:00|168.78|166.78|167.12|165.12|168.78|166.78|167.01|165.01|0
1635839700000|2021-11-02 07:55:00|167.01|165.01|167.99|165.99|168.19|166.19|166.62|164.62|0
1635840000000|2021-11-02 08:00:00|167.8|165.8|168.77|166.77|169.17|167.17|167.8|165.8|0
1635840300000|2021-11-02 08:05:00|168.97|166.97|168.77|166.77|168.97|166.97|167.4|165.4|0
1635840600000|2021-11-02 08:10:00|168.97|166.97|168.57|166.57|169.17|167.17|168.18|166.18|0
1635840900000|2021-11-02 08:15:00|168.77|166.77|169.16|167.16|169.16|167.16|168.48|166.48|0
1635841200000|2021-11-02 08:20:00|168.97|166.97|168.77|166.77|169.16|167.16|167.98|165.98|0
1635841500000|2021-11-02 08:25:00|168.57|166.57|167.98|165.98|168.57|166.57|167.2|165.2|0
1635841800000|2021-11-02 08:30:00|168.37|166.37|167|165|168.37|166.37|166.61|164.61|0
1635842100000|2021-11-02 08:35:00|167.19|165.19|167.58|165.58|167.58|165.58|166.8|164.8|0
1635842400000|2021-11-02 08:40:00|167.78|165.78|167.58|165.58|167.78|165.78|167.1|165.1|0
1635842700000|2021-11-02 08:45:00|167.39|165.39|168.56|166.56|169.15|167.15|167.19|165.19|0
1635843000000|2021-11-02 08:50:00|168.36|166.36|169.15|167.15|169.35|167.35|168.36|166.36|0
1635843300000|2021-11-02 08:55:00|168.95|166.95|170.92|168.92|171.12|169.12|168.56|166.56|0
1635843600000|2021-11-02 09:00:00|170.83|168.83|170.92|168.92|172.51|170.51|170.72|168.72|0
1635843900000|2021-11-02 09:05:00|170.72|168.72|169.73|167.73|170.92|168.92|169.34|167.34|0
1635844200000|2021-11-02 09:10:00|169.54|167.54|169.53|167.53|170.13|168.13|169.14|167.14|0
1635844500000|2021-11-02 09:15:00|169.73|167.73|169.93|167.93|170.32|168.32|168.94|166.94|0
1635844800000|2021-11-02 09:20:00|169.73|167.73|167.96|165.96|169.93|167.93|167.76|165.76|0
1635845100000|2021-11-02 09:25:00|168.15|166.15|168.74|166.74|169.14|167.14|168.15|166.15|0
1635845400000|2021-11-02 09:30:00|168.84|166.84|169.53|167.53|169.53|167.53|168.35|166.35|0
1635845700000|2021-11-02 09:35:00|169.72|167.72|170.71|168.71|170.71|168.71|169.33|167.33|0
1635846000000|2021-11-02 09:40:00|170.51|168.51|170.31|168.31|171.1|169.1|170.11|168.11|0
1635846300000|2021-11-02 09:45:00|170.11|168.11|169.92|167.92|170.31|168.31|169.52|167.52|0
1635846600000|2021-11-02 09:50:00|170.11|168.11|169.91|167.91|170.51|168.51|169.72|167.72|0
1635846900000|2021-11-02 09:55:00|169.72|167.72|168.73|166.73|170.31|168.31|168.53|166.53|0
1635847200000|2021-11-02 10:00:00|168.53|166.53|169.32|167.32|169.52|167.52|168.34|166.34|0
1635847500000|2021-11-02 10:05:00|169.51|167.51|171.09|169.09|171.09|169.09|169.32|167.32|0
1635847800000|2021-11-02 10:10:00|171.2|169.2|170.1|168.1|171.2|169.2|170.1|168.1|0
1635848100000|2021-11-02 10:15:00|170.21|168.21|169.9|167.9|170.3|168.3|169.71|167.71|0
1635848400000|2021-11-02 10:20:00|169.71|167.71|169.11|167.11|170.49|168.49|168.92|166.92|0
1635848700000|2021-11-02 10:25:00|168.92|166.92|169.7|167.7|170.29|168.29|168.72|166.72|0
1635849000000|2021-11-02 10:30:00|169.31|167.31|168.52|166.52|169.5|167.5|168.32|166.32|0
1635849300000|2021-11-02 10:35:00|168.32|166.32|168.52|166.52|169.11|167.11|168.13|166.13|0
1635849600000|2021-11-02 10:40:00|168.71|166.71|168.22|166.22|168.71|166.71|167.73|165.73|0
1635849900000|2021-11-02 10:45:00|168.12|166.12|167.92|165.92|168.32|166.32|167.53|165.53|0
1635850200000|2021-11-02 10:50:00|168.12|166.12|167.73|165.73|168.12|166.12|167.53|165.53|0
1635850500000|2021-11-02 10:55:00|167.53|165.53|166.94|164.94|167.72|165.72|166.94|164.94|0
1635850800000|2021-11-02 11:00:00|167.14|165.14|166.94|164.94|167.14|165.14|166.35|164.35|0
1635851100000|2021-11-02 11:05:00|167.13|165.13|167.92|165.92|168.51|166.51|167.13|165.13|0
1635851400000|2021-11-02 11:10:00|167.72|165.72|167.13|165.13|167.72|165.72|166.93|164.93|0
1635851700000|2021-11-02 11:15:00|167.33|165.33|167.13|165.13|168.21|166.21|167.13|165.13|0
1635852000000|2021-11-02 11:20:00|166.93|164.93|166.93|164.93|167.32|165.32|166.54|164.54|0
1635852300000|2021-11-02 11:25:00|167.13|165.13|167.52|165.52|167.71|165.71|167.12|165.12|0
1635852600000|2021-11-02 11:30:00|167.32|165.32|165.36|163.36|167.52|165.52|165.17|163.17|0
1635852900000|2021-11-02 11:35:00|165.56|163.56|165.36|163.36|165.75|163.75|164.78|162.78|0
1635853200000|2021-11-02 11:40:00|165.17|163.17|165.55|163.55|165.56|163.56|165.16|163.16|0
1635853500000|2021-11-02 11:45:00|165.36|163.36|165.75|163.75|166.14|164.14|165.16|163.16|0
1635853800000|2021-11-02 11:50:00|165.94|163.94|166.14|164.14|166.53|164.53|165.75|163.75|0
1635854100000|2021-11-02 11:55:00|166.33|164.33|166.33|164.33|166.52|164.52|166.13|164.13|0
1635854400000|2021-11-02 12:00:00|166.13|164.13|165.55|163.55|166.13|164.13|165.35|163.35|0
1635854700000|2021-11-02 12:05:00|165.35|163.35|165.54|163.54|165.94|163.94|165.35|163.35|0
1635855000000|2021-11-02 12:10:00|165.74|163.74|164.37|162.37|165.74|163.74|164.18|162.18|0
1635855300000|2021-11-02 12:15:00|164.57|162.57|165.34|163.34|165.54|163.54|164.37|162.37|0
1635855600000|2021-11-02 12:20:00|165.54|163.54|165.15|163.15|165.54|163.54|164.95|162.95|0
1635855900000|2021-11-02 12:25:00|165.34|163.34|164.95|162.95|165.34|163.34|164.76|162.76|0
1635856200000|2021-11-02 12:30:00|165.15|163.15|164.56|162.56|165.15|163.15|164.36|162.36|0
1635856500000|2021-11-02 12:35:00|164.36|162.36|164.17|162.17|164.36|162.36|163.78|161.78|0
1635856800000|2021-11-02 12:40:00|164.27|162.27|164.56|162.56|164.56|162.56|164.17|162.17|0
1635857100000|2021-11-02 12:45:00|164.55|162.55|164.75|162.75|164.94|162.94|164.55|162.55|0
1635857400000|2021-11-02 12:50:00|164.55|162.55|164.75|162.75|164.75|162.75|163.97|161.97|0
1635857700000|2021-11-02 12:55:00|164.55|162.55|164.94|162.94|165.13|163.13|163.77|161.77|0
1635858000000|2021-11-02 13:00:00|164.74|162.74|165.13|163.13|165.13|163.13|164.16|162.16|0
1635858300000|2021-11-02 13:05:00|165.33|163.33|165.52|163.52|165.52|163.52|164.94|162.94|0
1635858600000|2021-11-02 13:10:00|165.32|163.32|165.71|163.71|166.49|164.49|165.32|163.32|0
1635858900000|2021-11-02 13:15:00|165.52|163.52|166.1|164.1|166.1|164.1|165.32|163.32|0
1635859200000|2021-11-02 13:20:00|165.91|163.91|165.9|163.9|165.91|163.91|165.32|163.32|0
1635859500000|2021-11-02 13:25:00|165.71|163.71|165.71|163.71|166.29|164.29|165.32|163.32|0
1635859800000|2021-11-02 13:30:00|165.9|163.9|166.49|164.49|166.68|164.68|163.18|161.18|0
1635860100000|2021-11-02 13:35:00|166.88|164.88|160.8|158.8|166.88|164.88|160.8|158.8|0
1635860400000|2021-11-02 13:40:00|161|159|161.77|159.77|163.71|161.71|160.42|158.42|0
1635860700000|2021-11-02 13:45:00|161.57|159.57|160.61|158.61|161.77|159.77|159.84|157.84|0
1635861000000|2021-11-02 13:50:00|161.57|159.57|158.87|156.87|161.76|159.76|158.68|156.68|0
1635861300000|2021-11-02 13:55:00|158.68|156.68|159.62|157.62|160.6|158.6|157.53|155.53|0
1635861600000|2021-11-02 14:00:00|159.43|157.43|157.15|155.15|159.64|157.64|156.96|154.96|0
1635861900000|2021-11-02 14:05:00|156.96|154.96|158.3|156.3|160.02|158.02|156.58|154.58|0
1635862200000|2021-11-02 14:10:00|158.11|156.11|160.98|158.98|161.76|159.76|157.53|155.53|0
1635862500000|2021-11-02 14:15:00|160.79|158.79|160.02|158.02|160.98|158.98|158.1|156.1|0
1635862800000|2021-11-02 14:20:00|159.63|157.63|158.87|156.87|159.83|157.83|158.29|156.29|0
1635863100000|2021-11-02 14:25:00|158.77|156.77|158.1|156.1|159.44|157.44|157.53|155.53|0
1635863400000|2021-11-02 14:30:00|157.91|155.91|157.52|155.52|158.67|156.67|157.14|155.14|0
1635863700000|2021-11-02 14:35:00|157.9|155.9|156.76|154.76|159.05|157.05|156.57|154.57|0
1635864000000|2021-11-02 14:40:00|156.57|154.57|157.9|155.9|158.09|156.09|156.38|154.38|0
1635864300000|2021-11-02 14:45:00|157.52|155.52|156.37|154.37|158.47|156.47|156.18|154.18|0
1635864600000|2021-11-02 14:50:00|156.56|154.56|157.32|155.32|157.32|155.32|155.8|153.8|0
1635864900000|2021-11-02 14:55:00|157.13|155.13|155.42|153.42|157.13|155.13|154.28|152.28|0
1635865200000|2021-11-02 15:00:00|155.23|153.23|154.85|152.85|155.23|153.23|153.53|151.53|0
1635865500000|2021-11-02 15:05:00|154.66|152.66|156.56|154.56|156.56|154.56|154.28|152.28|0
1635865800000|2021-11-02 15:10:00|156.37|154.37|156.36|154.36|156.93|154.93|155.6|153.6|0
1635866100000|2021-11-02 15:15:00|156.55|154.55|157.12|155.12|157.5|155.5|156.55|154.55|0
1635866400000|2021-11-02 15:20:00|156.93|154.93|156.17|154.17|157.69|155.69|155.79|153.79|0
1635866700000|2021-11-02 15:25:00|155.98|153.98|153.52|151.52|156.55|154.55|153.52|151.52|0
1635867000000|2021-11-02 15:30:00|153.7|151.7|154.08|152.08|154.65|152.65|153.52|151.52|0
1635867300000|2021-11-02 15:35:00|153.89|151.89|153.7|151.7|154.46|152.46|153.51|151.51|0
1635867600000|2021-11-02 15:40:00|153.89|151.89|151.35|149.35|154.08|152.08|151.35|149.35|0
1635867900000|2021-11-02 15:45:00|151.26|149.26|152.75|150.75|152.94|150.94|150.51|148.51|0
1635868200000|2021-11-02 15:50:00|152.57|150.57|155.71|153.71|156.09|154.09|152.57|150.57|0
1635868500000|2021-11-02 15:55:00|155.9|153.9|157.23|155.23|157.23|155.23|155.71|153.71|0
1635868800000|2021-11-02 16:00:00|157.04|155.04|157.99|155.99|158.56|156.56|156.66|154.66|0
1635869100000|2021-11-02 16:05:00|158.18|156.18|159.13|157.13|159.7|157.7|157.61|155.61|0
1635869400000|2021-11-02 16:10:00|158.94|156.94|157.22|155.22|159.51|157.51|156.84|154.84|0
1635869700000|2021-11-02 16:15:00|157.03|155.03|155.89|153.89|157.6|155.6|155.7|153.7|0
1635870000000|2021-11-02 16:20:00|155.7|153.7|155.32|153.32|155.7|153.7|154.57|152.57|0
1635870300000|2021-11-02 16:25:00|155.13|153.13|154.94|152.94|155.89|153.89|154.94|152.94|0
1635870600000|2021-11-02 16:30:00|154.76|152.76|154.75|152.75|155.89|153.89|154.56|152.56|0
1635870900000|2021-11-02 16:35:00|154.56|152.56|154|152|154.75|152.75|153.81|151.81|0
1635871200000|2021-11-02 16:40:00|153.81|151.81|154|152|155.13|153.13|153.62|151.62|0
1635871500000|2021-11-02 16:45:00|154.18|152.18|152.68|150.68|154.18|152.18|152.68|150.68|0
1635871800000|2021-11-02 16:50:00|152.49|150.49|152.68|150.68|153.24|151.24|151.93|149.93|0
1635872100000|2021-11-02 16:55:00|152.86|150.86|153.05|151.05|153.05|151.05|152.49|150.49|0
1635872400000|2021-11-02 17:00:00|152.86|150.86|153.24|151.24|154.18|152.18|152.86|150.86|0
1635872700000|2021-11-02 17:05:00|153.42|151.42|153.23|151.23|154.36|152.36|152.48|150.48|0
1635873000000|2021-11-02 17:10:00|153.05|151.05|152.48|150.48|153.05|151.05|152.11|150.11|0
1635873300000|2021-11-02 17:15:00|152.67|150.67|153.42|151.42|153.61|151.61|152.58|150.58|0
1635873600000|2021-11-02 17:20:00|153.23|151.23|152.66|150.66|153.79|151.79|152.48|150.48|0
1635873900000|2021-11-02 17:25:00|152.85|150.85|155.86|153.86|155.86|153.86|152.85|150.85|0
1635874200000|2021-11-02 17:30:00|156.05|154.05|157|155|157|155|155.86|153.86|0
1635874500000|2021-11-02 17:35:00|156.81|154.81|155.96|153.96|157.76|155.76|155.67|153.67|0
1635874800000|2021-11-02 17:40:00|155.86|153.86|154.53|152.53|156.24|154.24|154.53|152.53|0
1635875100000|2021-11-02 17:45:00|154.35|152.35|155.1|153.1|155.67|153.67|154.35|152.35|0
1635875400000|2021-11-02 17:50:00|154.91|152.91|155.28|153.28|155.66|153.66|154.34|152.34|0
1635875700000|2021-11-02 17:55:00|155.1|153.1|155.28|153.28|155.85|153.85|154.72|152.72|0
1635876000000|2021-11-02 18:00:00|155.09|153.09|155.47|153.47|156.42|154.42|154.72|152.72|0
1635876300000|2021-11-02 18:05:00|155.66|153.66|157.74|155.74|157.74|155.74|155.66|153.66|0
1635876600000|2021-11-02 18:10:00|157.55|155.55|157.17|155.17|157.93|155.93|156.6|154.6|0
1635876900000|2021-11-02 18:15:00|157.55|155.55|155.84|153.84|158.5|156.5|155.84|153.84|0
1635877200000|2021-11-02 18:20:00|156.03|154.03|157.17|155.17|157.55|155.55|155.84|153.84|0
1635877500000|2021-11-02 18:25:00|156.98|154.98|156.59|154.59|157.93|155.93|155.65|153.65|0
1635877800000|2021-11-02 18:30:00|156.78|154.78|157.54|155.54|157.54|155.54|156.59|154.59|0
1635878100000|2021-11-02 18:35:00|157.35|155.35|155.64|153.64|157.54|155.54|155.45|153.45|0
1635878400000|2021-11-02 18:40:00|155.45|153.45|154.7|152.7|155.45|153.45|154.51|152.51|0
1635878700000|2021-11-02 18:45:00|154.88|152.88|154.32|152.32|154.88|152.88|153.57|151.57|0
1635879000000|2021-11-02 18:50:00|154.51|152.51|154.32|152.32|154.88|152.88|153.75|151.75|0
1635879300000|2021-11-02 18:55:00|154.13|152.13|153.18|151.18|154.69|152.69|153|151|0
1635879600000|2021-11-02 19:00:00|153|151|153.18|151.18|153.56|151.56|152.62|150.62|0
1635879900000|2021-11-02 19:05:00|153.37|151.37|152.81|150.81|153.75|151.75|152.62|150.62|0
1635880200000|2021-11-02 19:10:00|152.99|150.99|153.93|151.93|154.31|152.31|152.8|150.8|0
1635880500000|2021-11-02 19:15:00|153.74|151.74|154.68|152.68|154.87|152.87|153.55|151.55|0
1635880800000|2021-11-02 19:20:00|154.87|152.87|155.25|153.25|155.62|153.62|154.68|152.68|0
1635881100000|2021-11-02 19:25:00|155.43|153.43|153.92|151.92|156|154|153.92|151.92|0
1635881400000|2021-11-02 19:30:00|153.74|151.74|155.24|153.24|156.19|154.19|153.55|151.55|0
1635881700000|2021-11-02 19:35:00|155.05|153.05|155.62|153.62|155.62|153.62|154.48|152.48|0
1635882000000|2021-11-02 19:40:00|155.43|153.43|153.54|151.54|155.62|153.62|153.54|151.54|0
1635882300000|2021-11-02 19:45:00|153.73|151.73|152.98|150.98|154.1|152.1|152.04|150.04|0
1635882600000|2021-11-02 19:50:00|153.35|151.35|155.61|153.61|156.75|154.75|153.35|151.35|0
1635882900000|2021-11-02 19:55:00|155.8|153.8|153.53|151.53|156.94|154.94|152.97|150.97|0
1635883200000|2021-11-02 20:00:00|153.72|151.72|155.79|153.79|155.8|153.8|153.35|151.35|0
1635883500000|2021-11-02 20:05:00|155.61|153.61|155.41|153.41|155.98|153.98|155.41|153.41|0
1635883800000|2021-11-02 20:10:00|155.6|153.6|155.03|153.03|155.6|153.6|154.47|152.47|0
1635884100000|2021-11-02 20:15:00|155.05|152.65|155.23|152.83|155.42|153.02|154.86|152.46|0
1635884400000|2021-11-02 20:20:00|154.85|152.45|155.23|152.83|155.23|152.83|154.85|152.45|0
1635884700000|2021-11-02 20:25:00|155.04|152.64|155.04|152.64|155.23|152.83|155.04|152.64|0
1635885000000|2021-11-02 20:30:00|154.85|152.45|154.85|152.45|155.04|152.64|154.85|152.45|0
1635885300000|2021-11-02 20:35:00|155.04|152.64|154.85|152.45|155.04|152.64|154.66|152.26|0
1635885600000|2021-11-02 20:40:00|155.03|152.63|154.66|152.26|155.03|152.63|154.66|152.26|0
1635885900000|2021-11-02 20:45:00|154.56|152.16|155.03|152.63|155.03|152.63|154.09|151.69|0
1635886200000|2021-11-02 20:50:00|154.84|152.44|155.03|152.63|155.03|152.63|154.84|152.44|0
1635886500000|2021-11-02 20:55:00|154.84|152.44|154.94|152.54|155.12|152.72|154.65|152.25|0
1635886800000|2021-11-02 21:00:00|154.81|152.41|154.81|152.41|154.93|152.53|154.81|152.41|0
1635887100000|2021-11-02 21:05:00|154.84|152.44|154.87|152.47|154.87|152.47|154.68|152.28|0
1635887400000|2021-11-02 21:10:00|154.84|152.44|154.87|152.47|154.89|152.49|154.84|152.44|0
1635887700000|2021-11-02 21:15:00|154.84|152.44|154.81|152.41|154.84|152.44|154.81|152.41|0
1635888000000|2021-11-02 21:20:00|154.78|152.38|154.8|152.4|154.84|152.44|154.72|152.32|0
1635888300000|2021-11-02 21:25:00|154.86|152.46|154.86|152.46|154.86|152.46|154.72|152.32|0
1635888600000|2021-11-02 21:30:00|154.8|152.4|154.72|152.32|154.8|152.4|154.5|152.1|0
1635888900000|2021-11-02 21:35:00|154.75|152.35|154.86|152.46|154.88|152.48|154.72|152.32|0
1635889200000|2021-11-02 21:40:00|154.88|152.48|155.02|152.62|155.04|152.64|154.88|152.48|0
1635889500000|2021-11-02 21:45:00|155.04|152.64|155.16|152.76|155.24|152.84|155.04|152.64|0
1635889800000|2021-11-02 21:50:00|155.13|152.73|154.93|152.53|155.21|152.81|154.9|152.5|0
1635890100000|2021-11-02 21:55:00|154.96|152.56|155.12|152.72|155.21|152.81|154.96|152.56|0
1635890400000|2021-11-02 22:00:00|154.91|152.51|155.75|153.35|155.94|153.54|154.91|152.51|0
1635890700000|2021-11-02 22:05:00|155.56|153.16|156.32|153.92|156.51|154.11|155.56|153.16|0
1635891000000|2021-11-02 22:10:00|156.13|153.73|155.94|153.54|156.13|153.73|155.56|153.16|0
1635891300000|2021-11-02 22:15:00|156.13|153.73|156.13|153.73|156.13|153.73|155.94|153.54|0
1635891600000|2021-11-02 22:20:00|156.03|153.63|155.93|153.53|156.32|153.92|155.93|153.53|0
1635891900000|2021-11-02 22:25:00|156.12|153.72|156.12|153.72|156.31|153.91|156.12|153.72|0
1635892200000|2021-11-02 22:30:00|156.22|153.82|156.12|153.72|156.31|153.91|155.93|153.53|0
1635892500000|2021-11-02 22:35:00|156.03|153.63|155.74|153.34|156.12|153.72|155.74|153.34|0
1635892800000|2021-11-02 22:40:00|155.55|153.15|155.36|152.96|155.93|153.53|155.36|152.96|0
1635893100000|2021-11-02 22:45:00|155.17|152.77|155.17|152.77|155.17|152.77|154.98|152.58|0
1635893400000|2021-11-02 22:50:00|155.36|152.96|156.3|153.9|156.68|154.28|155.36|152.96|0
1635893700000|2021-11-02 22:55:00|156.49|154.09|156.68|154.28|156.68|154.28|156.3|153.9|0
1635894000000|2021-11-02 23:00:00|156.49|154.09|155.92|153.52|156.49|154.09|155.92|153.52|0
1635894300000|2021-11-02 23:05:00|156.11|153.71|156.29|153.89|156.29|153.89|155.73|153.33|0
1635894600000|2021-11-02 23:10:00|156.48|154.08|156.48|154.08|156.67|154.27|156.1|153.7|0
1635894900000|2021-11-02 23:15:00|156.58|154.18|156.58|154.18|156.58|154.18|156.29|153.89|0
1635895200000|2021-11-02 23:20:00|156.48|154.08|156.67|154.27|156.86|154.46|156.48|154.08|0
1635895500000|2021-11-02 23:25:00|156.86|154.46|155.91|153.51|156.86|154.46|155.72|153.32|0
1635895800000|2021-11-02 23:30:00|156.1|153.7|156.09|153.69|156.28|153.88|155.91|153.51|0
1635896100000|2021-11-02 23:35:00|155.9|153.5|156.09|153.69|156.28|153.88|155.9|153.5|0
1635896400000|2021-11-02 23:40:00|156.28|153.88|156.47|154.07|156.85|154.45|156.28|153.88|0
1635896700000|2021-11-02 23:45:00|156.28|153.88|156.47|154.07|156.66|154.26|156.28|153.88|0
1635897000000|2021-11-02 23:50:00|156.66|154.26|156.65|154.25|156.84|154.44|156.47|154.07|0
1635897300000|2021-11-02 23:55:00|156.84|154.44|156.65|154.25|157.03|154.63|156.65|154.25|0
1635897600000|2021-11-03 00:00:00|156.84|154.44|157.22|154.82|157.41|155.01|156.65|154.25|0
1635897900000|2021-11-03 00:05:00|157.03|154.63|157.79|155.39|157.79|155.39|156.84|154.44|0
1635898200000|2021-11-03 00:10:00|157.7|155.3|157.21|154.81|157.79|155.39|157.03|154.63|0
1635898500000|2021-11-03 00:15:00|157.02|154.62|156.45|154.05|157.59|155.19|156.45|154.05|0
1635898800000|2021-11-03 00:20:00|156.64|154.24|156.26|153.86|156.64|154.24|155.69|153.29|0
1635899100000|2021-11-03 00:25:00|156.45|154.05|156.26|153.86|156.64|154.24|155.98|153.58|0
1635899400000|2021-11-03 00:30:00|156.45|154.05|156.45|154.05|156.64|154.24|156.07|153.67|0
1635899700000|2021-11-03 00:35:00|156.26|153.86|156.07|153.67|156.45|154.05|156.07|153.67|0
1635900000000|2021-11-03 00:40:00|156.06|153.66|156.25|153.85|156.44|154.04|156.06|153.66|0
1635900300000|2021-11-03 00:45:00|156.35|153.95|156.25|153.85|156.63|154.23|156.25|153.85|0
1635900600000|2021-11-03 00:50:00|156.06|153.66|155.87|153.47|156.06|153.66|155.59|153.19|0
1635900900000|2021-11-03 00:55:00|155.78|153.38|155.68|153.28|155.87|153.47|155.49|153.09|0
1635901200000|2021-11-03 01:00:00|155.97|153.57|155.21|152.81|156.06|153.66|154.73|152.33|0
1635901500000|2021-11-03 01:05:00|155.11|152.71|155.67|153.27|155.68|153.28|155.11|152.71|0
1635901800000|2021-11-03 01:10:00|155.48|153.08|154.73|152.33|155.48|153.08|154.73|152.33|0
1635902100000|2021-11-03 01:15:00|154.91|152.51|154.54|152.14|155.1|152.7|154.35|151.95|0
1635902400000|2021-11-03 01:20:00|154.72|152.32|154.34|151.94|154.91|152.51|154.16|151.76|0
1635902700000|2021-11-03 01:25:00|154.25|151.85|154.34|151.94|154.53|152.13|153.97|151.57|0
1635903000000|2021-11-03 01:30:00|154.15|151.75|154.15|151.75|154.53|152.13|153.96|151.56|0
1635903300000|2021-11-03 01:35:00|153.96|151.56|152.83|150.43|153.96|151.56|152.46|150.06|0
1635903600000|2021-11-03 01:40:00|153.02|150.62|153.39|150.99|153.39|150.99|152.65|150.25|0
1635903900000|2021-11-03 01:45:00|153.58|151.18|154.71|152.31|154.71|152.31|153.39|150.99|0
1635904200000|2021-11-03 01:50:00|154.52|152.12|154.33|151.93|154.71|152.31|153.96|151.56|0
1635904500000|2021-11-03 01:55:00|154.14|151.74|154.9|152.5|155.09|152.69|154.14|151.74|0
1635904800000|2021-11-03 02:00:00|155.08|152.68|155.46|153.06|155.65|153.25|154.8|152.4|0
1635905100000|2021-11-03 02:05:00|155.56|153.16|155.75|153.35|155.75|153.35|155.27|152.87|0
1635905400000|2021-11-03 02:10:00|155.84|153.44|155.65|153.25|156.02|153.62|155.46|153.06|0
1635905700000|2021-11-03 02:15:00|155.74|153.34|155.64|153.24|155.83|153.43|155.26|152.86|0
1635906000000|2021-11-03 02:20:00|155.45|153.05|154.88|152.48|155.45|153.05|154.88|152.48|0
1635906300000|2021-11-03 02:25:00|155.07|152.67|155.07|152.67|155.26|152.86|154.88|152.48|0
1635906600000|2021-11-03 02:30:00|155.17|152.77|155.64|153.24|155.64|153.24|154.88|152.48|0
1635906900000|2021-11-03 02:35:00|155.83|153.43|156.01|153.61|156.39|153.99|155.82|153.42|0
1635907200000|2021-11-03 02:40:00|155.82|153.42|156.2|153.8|156.39|153.99|155.82|153.42|0
1635907500000|2021-11-03 02:45:00|156.01|153.61|155.82|153.42|156.2|153.8|155.73|153.33|0
1635907800000|2021-11-03 02:50:00|155.63|153.23|155.82|153.42|155.82|153.42|155.63|153.23|0
1635908100000|2021-11-03 02:55:00|155.63|153.23|156.38|153.98|156.57|154.17|155.63|153.23|0
1635908400000|2021-11-03 03:00:00|156.57|154.17|156.19|153.79|156.57|154.17|156|153.6|0
1635908700000|2021-11-03 03:05:00|156.38|153.98|156.19|153.79|156.57|154.17|155.81|153.41|0
1635909000000|2021-11-03 03:10:00|156.38|153.98|156.38|153.98|156.38|153.98|156.19|153.79|0
1635909300000|2021-11-03 03:15:00|156.19|153.79|156.38|153.98|156.47|154.07|156|153.6|0
1635909600000|2021-11-03 03:20:00|156.37|153.97|156.56|154.16|156.56|154.16|156.18|153.78|0
1635909900000|2021-11-03 03:25:00|156.37|153.97|156.47|154.07|156.75|154.35|156.37|153.97|0
1635910200000|2021-11-03 03:30:00|156.56|154.16|156.75|154.35|156.75|154.35|156.56|154.16|0
1635910500000|2021-11-03 03:35:00|156.94|154.54|156.94|154.54|157.32|154.92|156.94|154.54|0
1635910800000|2021-11-03 03:40:00|156.84|154.44|156.74|154.34|156.84|154.44|156.55|154.15|0
1635911100000|2021-11-03 03:45:00|156.55|154.15|157.31|154.91|157.5|155.1|156.55|154.15|0
1635911400000|2021-11-03 03:50:00|157.5|155.1|157.5|155.1|157.5|155.1|157.5|155.1|0
1635911700000|2021-11-03 03:55:00|157.31|154.91|157.31|154.91|157.5|155.1|157.12|154.72|0
1635912000000|2021-11-03 04:00:00|157.22|154.82|156.93|154.53|157.31|154.91|156.93|154.53|0
1635912300000|2021-11-03 04:05:00|156.92|154.52|156.73|154.33|156.92|154.52|156.73|154.33|0
1635912600000|2021-11-03 04:10:00|156.83|154.43|156.92|154.52|156.92|154.52|156.73|154.33|0
1635912900000|2021-11-03 04:15:00|156.73|154.33|157.11|154.71|157.11|154.71|156.73|154.33|0
1635913200000|2021-11-03 04:20:00|157.02|154.62|156.92|154.52|157.02|154.62|156.92|154.52|0
1635913500000|2021-11-03 04:25:00|157.11|154.71|157.3|154.9|157.49|155.09|156.92|154.52|0
1635913800000|2021-11-03 04:30:00|157.49|155.09|157.1|154.7|157.49|155.09|157.1|154.7|0
1635914100000|2021-11-03 04:35:00|157.29|154.89|157.29|154.89|157.29|154.89|157.29|154.89|0
1635914400000|2021-11-03 04:40:00|157.2|154.8|157.29|154.89|157.29|154.89|157.1|154.7|0
1635914700000|2021-11-03 04:45:00|157.1|154.7|156.91|154.51|157.1|154.7|156.72|154.32|0
1635915000000|2021-11-03 04:50:00|156.81|154.41|157|154.6|157.29|154.89|156.72|154.32|0
1635915300000|2021-11-03 04:55:00|156.9|154.5|156.9|154.5|157.09|154.69|156.9|154.5|0
1635915600000|2021-11-03 05:00:00|156.71|154.31|156.71|154.31|156.9|154.5|156.52|154.12|0
1635915900000|2021-11-03 05:05:00|156.81|154.41|158.04|155.64|158.04|155.64|156.81|154.41|0
1635916200000|2021-11-03 05:10:00|158.14|155.74|157.95|155.55|158.23|155.83|157.85|155.45|0
1635916500000|2021-11-03 05:15:00|157.85|155.45|158.04|155.64|158.23|155.83|157.66|155.26|0
1635916800000|2021-11-03 05:20:00|157.94|155.54|158.03|155.63|158.04|155.64|157.65|155.25|0
1635917100000|2021-11-03 05:25:00|157.84|155.44|157.65|155.25|158.03|155.63|157.46|155.06|0
1635917400000|2021-11-03 05:30:00|157.46|155.06|157.84|155.44|158.03|155.63|157.46|155.06|0
1635917700000|2021-11-03 05:35:00|157.65|155.25|157.84|155.44|157.84|155.44|157.65|155.25|0
1635918000000|2021-11-03 05:40:00|157.65|155.25|157.83|155.43|158.03|155.63|157.65|155.25|0
1635918300000|2021-11-03 05:45:00|157.93|155.53|158.02|155.62|158.21|155.81|157.93|155.53|0
1635918600000|2021-11-03 05:50:00|157.93|155.53|158.02|155.62|158.21|155.81|157.93|155.53|0
1635918900000|2021-11-03 05:55:00|157.93|155.53|157.83|155.43|158.21|155.81|157.83|155.43|0
1635919200000|2021-11-03 06:00:00|157.64|155.24|157.83|155.43|158.02|155.62|157.64|155.24|0
1635919500000|2021-11-03 06:05:00|157.64|155.24|158.4|156|158.4|156|157.64|155.24|0
1635919800000|2021-11-03 06:10:00|158.21|155.81|157.44|155.04|158.4|156|157.44|155.04|0
1635920100000|2021-11-03 06:15:00|157.25|154.85|156.68|154.28|157.25|154.85|156.49|154.09|0
1635920400000|2021-11-03 06:20:00|156.87|154.47|156.11|153.71|156.87|154.47|156.11|153.71|0
1635920700000|2021-11-03 06:25:00|156.1|153.7|156.1|153.7|156.29|153.89|155.72|153.32|0
1635921000000|2021-11-03 06:30:00|156.29|153.89|156.86|154.46|156.86|154.46|156.29|153.89|0
1635921300000|2021-11-03 06:35:00|156.96|154.56|156.86|154.46|157.05|154.65|156.67|154.27|0
1635921600000|2021-11-03 06:40:00|156.67|154.27|156.96|154.56|157.05|154.65|156.67|154.27|0
1635921900000|2021-11-03 06:45:00|157.05|154.65|157.81|155.41|158.19|155.79|157.05|154.65|0
1635922200000|2021-11-03 06:50:00|158.3|155.9|157.73|155.33|158.3|155.9|157.73|155.33|0
1635922500000|2021-11-03 06:55:00|157.92|155.52|157.73|155.33|157.92|155.52|157.54|155.14|0
1635922800000|2021-11-03 07:00:00|157.83|155.43|157.35|154.95|158.11|155.71|156.97|154.57|0
1635923100000|2021-11-03 07:05:00|157.15|155.15|157.72|155.72|157.91|155.91|157.15|155.15|0
1635923400000|2021-11-03 07:10:00|157.53|155.53|157.9|155.9|157.9|155.9|157.52|155.52|0
1635923700000|2021-11-03 07:15:00|158|156|157.52|155.52|158.09|156.09|157.52|155.52|0
1635924000000|2021-11-03 07:20:00|157.33|155.33|156.76|154.76|157.52|155.52|156.76|154.76|0
1635924300000|2021-11-03 07:25:00|156.57|154.57|156.57|154.57|157.33|155.33|156.57|154.57|0
1635924600000|2021-11-03 07:30:00|156.38|154.38|156.95|154.95|157.14|155.14|156.38|154.38|0
1635924900000|2021-11-03 07:35:00|157.04|155.04|157.32|155.32|157.32|155.32|156.57|154.57|0
1635925200000|2021-11-03 07:40:00|157.23|155.23|157.7|155.7|157.7|155.7|157.13|155.13|0
1635925500000|2021-11-03 07:45:00|157.51|155.51|157.51|155.51|157.7|155.7|157.32|155.32|0
1635925800000|2021-11-03 07:50:00|157.32|155.32|156.94|154.94|157.32|155.32|156.94|154.94|0
1635926100000|2021-11-03 07:55:00|156.75|154.75|156.74|154.74|157.13|155.13|156.18|154.18|0
1635926400000|2021-11-03 08:00:00|156.93|154.93|155.42|153.42|157.31|155.31|154.95|152.95|0
1635926700000|2021-11-03 08:05:00|155.23|153.23|154.16|152.16|156.17|154.17|153.59|151.59|0
1635927000000|2021-11-03 08:10:00|153.97|151.97|154.53|152.53|154.91|152.91|153.97|151.97|0
1635927300000|2021-11-03 08:15:00|154.34|152.34|153.96|151.96|154.91|152.91|153.77|151.77|0
1635927600000|2021-11-03 08:20:00|153.77|151.77|153.58|151.58|153.77|151.77|153.4|151.4|0
1635927900000|2021-11-03 08:25:00|153.77|151.77|153.58|151.58|153.77|151.77|153.39|151.39|0
1635928200000|2021-11-03 08:30:00|153.77|151.77|154.33|152.33|154.52|152.52|153.58|151.58|0
1635928500000|2021-11-03 08:35:00|154.52|152.52|154.52|152.52|154.9|152.9|154.14|152.14|0
1635928800000|2021-11-03 08:40:00|154.33|152.33|154.33|152.33|154.71|152.71|154.14|152.14|0
1635929100000|2021-11-03 08:45:00|154.52|152.52|154.89|152.89|154.9|152.9|154.14|152.14|0
1635929400000|2021-11-03 08:50:00|154.71|152.71|155.27|153.27|155.46|153.46|154.33|152.33|0
1635929700000|2021-11-03 08:55:00|155.46|153.46|154.32|152.32|155.46|153.46|154.13|152.13|0
1635930000000|2021-11-03 09:00:00|154.51|152.51|153.94|151.94|154.51|152.51|153.94|151.94|0
1635930300000|2021-11-03 09:05:00|154.13|152.13|153.38|151.38|154.13|152.13|153.38|151.38|0
1635930600000|2021-11-03 09:10:00|153.19|151.19|153|151|153.38|151.38|152.81|150.81|0
1635930900000|2021-11-03 09:15:00|152.81|150.81|153.37|151.37|153.56|151.56|152.62|150.62|0
1635931200000|2021-11-03 09:20:00|153.18|151.18|153.56|151.56|153.75|151.75|153.18|151.18|0
1635931500000|2021-11-03 09:25:00|153.75|151.75|154.12|152.12|154.31|152.31|153.74|151.74|0
1635931800000|2021-11-03 09:30:00|153.93|151.93|153.93|151.93|154.12|152.12|153.74|151.74|0
1635932100000|2021-11-03 09:35:00|154.12|152.12|153.74|151.74|154.31|152.31|153.74|151.74|0
1635932400000|2021-11-03 09:40:00|153.55|151.55|154.87|152.87|155.06|153.06|153.55|151.55|0
1635932700000|2021-11-03 09:45:00|155.06|153.06|154.49|152.49|155.06|153.06|154.3|152.3|0
1635933000000|2021-11-03 09:50:00|154.3|152.3|154.68|152.68|154.87|152.87|154.3|152.3|0
1635933300000|2021-11-03 09:55:00|154.87|152.87|154.11|152.11|154.87|152.87|154.11|152.11|0
1635933600000|2021-11-03 10:00:00|154.3|152.3|153.73|151.73|154.3|152.3|153.54|151.54|0
1635933900000|2021-11-03 10:05:00|153.92|151.92|154.86|152.86|155.24|153.24|153.73|151.73|0
1635934200000|2021-11-03 10:10:00|154.67|152.67|155.24|153.24|155.24|153.24|154.67|152.67|0
1635934500000|2021-11-03 10:15:00|155.33|153.33|155.42|153.42|155.43|153.43|154.67|152.67|0
1635934800000|2021-11-03 10:20:00|155.61|153.61|155.99|153.99|155.99|153.99|155.61|153.61|0
1635935100000|2021-11-03 10:25:00|155.8|153.8|155.23|153.23|155.99|153.99|155.23|153.23|0
1635935400000|2021-11-03 10:30:00|155.04|153.04|155.61|153.61|155.99|153.99|155.04|153.04|0
1635935700000|2021-11-03 10:35:00|155.8|153.8|155.79|153.79|155.8|153.8|155.6|153.6|0
1635936000000|2021-11-03 10:40:00|155.6|153.6|155.98|153.98|156.17|154.17|155.6|153.6|0
1635936300000|2021-11-03 10:45:00|156.08|154.08|156.36|154.36|156.36|154.36|155.79|153.79|0
1635936600000|2021-11-03 10:50:00|156.17|154.17|156.36|154.36|156.93|154.93|155.98|153.98|0
1635936900000|2021-11-03 10:55:00|156.27|154.27|155.41|153.41|156.36|154.36|155.41|153.41|0
1635937200000|2021-11-03 11:00:00|155.6|153.6|156.16|154.16|156.35|154.35|155.41|153.41|0
1635937500000|2021-11-03 11:05:00|156.35|154.35|156.73|154.73|156.73|154.73|156.35|154.35|0
1635937800000|2021-11-03 11:10:00|156.54|154.54|156.16|154.16|156.73|154.73|155.97|153.97|0
1635938100000|2021-11-03 11:15:00|156.35|154.35|156.54|154.54|156.54|154.54|156.16|154.16|0
1635938400000|2021-11-03 11:20:00|156.35|154.35|155.96|153.96|156.54|154.54|155.96|153.96|0
1635938700000|2021-11-03 11:25:00|156.15|154.15|155.39|153.39|156.15|154.15|155.39|153.39|0
1635939000000|2021-11-03 11:30:00|155.2|153.2|155.2|153.2|155.39|153.39|154.82|152.82|0
1635939300000|2021-11-03 11:35:00|155.39|153.39|155.01|153.01|155.39|153.39|155.01|153.01|0
1635939600000|2021-11-03 11:40:00|154.82|152.82|154.82|152.82|154.82|152.82|154.63|152.63|0
1635939900000|2021-11-03 11:45:00|154.63|152.63|155.38|153.38|155.96|153.96|154.63|152.63|0
1635940200000|2021-11-03 11:50:00|155.19|153.19|155|153|155.38|153.38|154.44|152.44|0
1635940500000|2021-11-03 11:55:00|155.19|153.19|155.19|153.19|155.38|153.38|154.81|152.81|0
1635940800000|2021-11-03 12:00:00|155.38|153.38|155.38|153.38|155.38|153.38|155|153|0
1635941100000|2021-11-03 12:05:00|155.57|153.57|155.38|153.38|155.57|153.57|155.38|153.38|0
1635941400000|2021-11-03 12:10:00|155.57|153.57|155.56|153.56|155.57|153.57|155.18|153.18|0
1635941700000|2021-11-03 12:15:00|155.75|153.75|155.56|153.56|155.94|153.94|155.37|153.37|0
1635942000000|2021-11-03 12:20:00|155.66|153.66|156.13|154.13|156.32|154.32|155.56|153.56|0
1635942300000|2021-11-03 12:25:00|156.32|154.32|156.51|154.51|157.08|155.08|156.32|154.32|0
1635942600000|2021-11-03 12:30:00|156.7|154.7|158.03|156.03|158.03|156.03|156.51|154.51|0
1635942900000|2021-11-03 12:35:00|158.22|156.22|157.27|155.27|158.22|156.22|157.27|155.27|0
1635943200000|2021-11-03 12:40:00|157.46|155.46|157.64|155.64|157.84|155.84|157.26|155.26|0
1635943500000|2021-11-03 12:45:00|157.45|155.45|157.26|155.26|157.64|155.64|157.07|155.07|0
1635943800000|2021-11-03 12:50:00|157.45|155.45|157.83|155.83|158.02|156.02|157.26|155.26|0
1635944100000|2021-11-03 12:55:00|157.64|155.64|157.83|155.83|157.83|155.83|157.45|155.45|0
1635944400000|2021-11-03 13:00:00|158.02|156.02|158.4|156.4|159.36|157.36|157.83|155.83|0
1635944700000|2021-11-03 13:05:00|158.21|156.21|157.06|155.06|158.21|156.21|157.06|155.06|0
1635945000000|2021-11-03 13:10:00|157.25|155.25|157.25|155.25|157.44|155.44|157.06|155.06|0
1635945300000|2021-11-03 13:15:00|157.44|155.44|157.44|155.44|157.82|155.82|157.25|155.25|0
1635945600000|2021-11-03 13:20:00|157.63|155.63|157.44|155.44|157.82|155.82|157.44|155.44|0
1635945900000|2021-11-03 13:25:00|157.25|155.25|157.24|155.24|157.43|155.43|156.67|154.67|0
1635946200000|2021-11-03 13:30:00|157.05|155.05|155.72|153.72|158.2|156.2|155.72|153.72|0
1635946500000|2021-11-03 13:35:00|155.34|153.34|157.43|155.43|160.89|158.89|155.34|153.34|0
1635946800000|2021-11-03 13:40:00|157.62|155.62|157.07|155.07|158.96|156.96|156.5|154.5|0
1635947100000|2021-11-03 13:45:00|156.69|154.69|156.5|154.5|157.84|155.84|155.92|153.92|0
1635947400000|2021-11-03 13:50:00|156.3|154.3|156.11|154.11|157.65|155.65|156.11|154.11|0
1635947700000|2021-11-03 13:55:00|156.3|154.3|155.92|153.92|156.68|154.68|154.77|152.77|0
1635948000000|2021-11-03 14:00:00|154.96|152.96|159.38|157.38|159.38|157.38|154.77|152.77|0
1635948300000|2021-11-03 14:05:00|159.18|157.18|158.6|156.6|160.15|158.15|157.83|155.83|0
1635948600000|2021-11-03 14:10:00|158.41|156.41|157.44|155.44|159.37|157.37|156.87|154.87|0
1635948900000|2021-11-03 14:15:00|157.64|155.64|158.21|156.21|159.18|157.18|157.25|155.25|0
1635949200000|2021-11-03 14:20:00|158.02|156.02|157.44|155.44|158.98|156.98|156.86|154.86|0
1635949500000|2021-11-03 14:25:00|157.25|155.25|156.86|154.86|157.82|155.82|156.67|154.67|0
1635949800000|2021-11-03 14:30:00|157.05|155.05|156.86|154.86|157.05|155.05|156.1|154.1|0
1635950100000|2021-11-03 14:35:00|156.67|154.67|156.28|154.28|158.2|156.2|156.28|154.28|0
1635950400000|2021-11-03 14:40:00|156.47|154.47|155.9|153.9|156.86|154.86|155.52|153.52|0
1635950700000|2021-11-03 14:45:00|155.71|153.71|155.32|153.32|156.47|154.47|154.56|152.56|0
1635951000000|2021-11-03 14:50:00|154.94|152.94|154.75|152.75|155.89|153.89|154.75|152.75|0
1635951300000|2021-11-03 14:55:00|154.94|152.94|155.32|153.32|155.7|153.7|154.75|152.75|0
1635951600000|2021-11-03 15:00:00|155.51|153.51|156.08|154.08|156.27|154.27|154.94|152.94|0
1635951900000|2021-11-03 15:05:00|156.27|154.27|157.04|155.04|157.42|155.42|156.08|154.08|0
1635952200000|2021-11-03 15:10:00|157.23|155.23|157.04|155.04|158|156|156.65|154.65|0
1635952500000|2021-11-03 15:15:00|156.94|154.94|157.42|155.42|157.42|155.42|156.27|154.27|0
1635952800000|2021-11-03 15:20:00|157.23|155.23|157.03|155.03|157.23|155.23|155.5|153.5|0
1635953100000|2021-11-03 15:25:00|157.22|155.22|157.22|155.22|157.61|155.61|156.45|154.45|0
1635953400000|2021-11-03 15:30:00|157.03|155.03|157.6|155.6|158.18|156.18|156.45|154.45|0
1635953700000|2021-11-03 15:35:00|157.8|155.8|157.99|155.99|158.37|156.37|157.41|155.41|0
1635954000000|2021-11-03 15:40:00|158.18|156.18|157.02|155.02|158.37|156.37|157.02|155.02|0
1635954300000|2021-11-03 15:45:00|157.21|155.21|157.4|155.4|157.79|155.79|156.45|154.45|0
1635954600000|2021-11-03 15:50:00|157.6|155.6|156.63|154.63|157.6|155.6|156.44|154.44|0
1635954900000|2021-11-03 15:55:00|156.44|154.44|155.48|153.48|156.63|154.63|154.91|152.91|0
1635955200000|2021-11-03 16:00:00|155.67|153.67|156.06|154.06|156.06|154.06|155.48|153.48|0
1635955500000|2021-11-03 16:05:00|155.86|153.86|155.48|153.48|155.86|153.86|154.72|152.72|0
1635955800000|2021-11-03 16:10:00|155.29|153.29|155.29|153.29|156.24|154.24|155.1|153.1|0
1635956100000|2021-11-03 16:15:00|155.1|153.1|155.86|153.86|156.24|154.24|155.1|153.1|0
1635956400000|2021-11-03 16:20:00|155.67|153.67|156.62|154.62|157.2|155.2|155.67|153.67|0
1635956700000|2021-11-03 16:25:00|156.43|154.43|156.04|154.04|156.81|154.81|155.66|153.66|0
1635957000000|2021-11-03 16:30:00|156.24|154.24|155.85|153.85|156.43|154.43|155.66|153.66|0
1635957300000|2021-11-03 16:35:00|155.66|153.66|155.28|153.28|156.04|154.04|155.28|153.28|0
1635957600000|2021-11-03 16:40:00|155.47|153.47|155.85|153.85|156.04|154.04|154.89|152.89|0
1635957900000|2021-11-03 16:45:00|156.04|154.04|156.42|154.42|156.61|154.61|155.85|153.85|0
1635958200000|2021-11-03 16:50:00|156.61|154.61|156.99|154.99|157.19|155.19|156.42|154.42|0
1635958500000|2021-11-03 16:55:00|156.8|154.8|156.42|154.42|157.18|155.18|156.42|154.42|0
1635958800000|2021-11-03 17:00:00|156.61|154.61|157.57|155.57|157.57|155.57|156.61|154.61|0
1635959100000|2021-11-03 17:05:00|157.37|155.37|157.37|155.37|157.76|155.76|157.18|155.18|0
1635959400000|2021-11-03 17:10:00|157.18|155.18|156.26|154.26|157.51|155.51|156.06|154.06|0
1635959700000|2021-11-03 17:15:00|156.06|154.06|156.64|154.64|157.41|155.41|156.06|154.06|0
1635960000000|2021-11-03 17:20:00|156.83|154.83|156.44|154.44|156.83|154.83|156.06|154.06|0
1635960300000|2021-11-03 17:25:00|156.35|154.35|155.86|153.86|156.44|154.44|155.86|153.86|0
1635960600000|2021-11-03 17:30:00|156.06|154.06|155.09|153.09|156.06|154.06|155.09|153.09|0
1635960900000|2021-11-03 17:35:00|155.28|153.28|155.28|153.28|155.86|153.86|155.09|153.09|0
1635961200000|2021-11-03 17:40:00|155.09|153.09|155.28|153.28|155.47|153.47|154.9|152.9|0
1635961500000|2021-11-03 17:45:00|155.47|153.47|156.82|154.82|158.37|156.37|155.47|153.47|0
1635961800000|2021-11-03 17:50:00|157.01|155.01|157.01|155.01|157.59|155.59|156.82|154.82|0
1635962100000|2021-11-03 17:55:00|157.2|155.2|157.2|155.2|157.5|155.5|156.24|154.24|0
1635962400000|2021-11-03 18:00:00|156.92|154.92|146.73|144.73|158.08|156.08|145.05|143.05|0
1635962700000|2021-11-03 18:05:00|145.61|143.61|148.23|146.23|150.5|148.5|145.42|143.42|0
1635963000000|2021-11-03 18:10:00|148.61|146.61|151.63|149.63|152.5|150.5|148.61|146.61|0
1635963300000|2021-11-03 18:15:00|151.25|149.25|148.04|146.04|152.78|150.78|147.85|145.85|0
1635963600000|2021-11-03 18:20:00|147.85|145.85|146.16|144.16|149.17|147.17|145.97|143.97|0
1635963900000|2021-11-03 18:25:00|146.35|144.35|147.66|145.66|148.03|146.03|145.79|143.79|0
1635964200000|2021-11-03 18:30:00|147.47|145.47|147.28|145.28|149.73|147.73|146.16|144.16|0
1635964500000|2021-11-03 18:35:00|147.09|145.09|146.53|144.53|148.41|146.41|145.41|143.41|0
1635964800000|2021-11-03 18:40:00|146.34|144.34|143.36|141.36|147.65|145.65|142.81|140.81|0
1635965100000|2021-11-03 18:45:00|143.18|141.18|137.13|135.13|143.36|141.36|137.13|135.13|0
1635965400000|2021-11-03 18:50:00|137.31|135.31|134.26|132.26|138.58|136.58|134.26|132.26|0
1635965700000|2021-11-03 18:55:00|134.08|132.08|135.88|133.88|136.24|134.24|133.72|131.72|0
1635966000000|2021-11-03 19:00:00|135.7|133.7|134.98|132.98|137.15|135.15|134.08|132.08|0
1635966300000|2021-11-03 19:05:00|135.34|133.34|133.18|131.18|135.52|133.52|133|131|0
1635966600000|2021-11-03 19:10:00|133.54|131.54|133.36|131.36|134.43|132.43|132.29|130.29|0
1635966900000|2021-11-03 19:15:00|133.18|131.18|134.61|132.61|134.79|132.79|132.82|130.82|0
1635967200000|2021-11-03 19:20:00|134.43|132.43|133.71|131.71|135.69|133.69|133.53|131.53|0
1635967500000|2021-11-03 19:25:00|133.53|131.53|133.71|131.71|135.33|133.33|133.35|131.35|0
1635967800000|2021-11-03 19:30:00|133.53|131.53|132.99|130.99|134.25|132.25|132.28|130.28|0
1635968100000|2021-11-03 19:35:00|133.17|131.17|133.17|131.17|134.24|132.24|132.99|130.99|0
1635968400000|2021-11-03 19:40:00|133.53|131.53|130.15|128.15|133.53|131.53|130.15|128.15|0
1635968700000|2021-11-03 19:45:00|130.32|128.32|127.68|125.68|130.5|128.5|127.68|125.68|0
1635969000000|2021-11-03 19:50:00|128.03|126.03|129.44|127.44|131.03|129.03|128.03|126.03|0
1635969300000|2021-11-03 19:55:00|129.79|127.79|130.14|128.14|130.67|128.67|128.03|126.03|0
1635969600000|2021-11-03 20:00:00|131.02|129.02|131.55|129.55|132.09|130.09|130.85|128.85|0
1635969900000|2021-11-03 20:05:00|131.38|129.38|131.02|129.02|131.38|129.38|130.13|128.13|0
1635970200000|2021-11-03 20:10:00|130.84|128.84|130.66|128.66|131.55|129.55|130.31|128.31|0
1635970500000|2021-11-03 20:15:00|130.86|128.46|131.21|128.81|131.39|128.99|130.86|128.46|0
1635970800000|2021-11-03 20:20:00|131.39|128.99|130.68|128.28|131.39|128.99|130.68|128.28|0
1635971100000|2021-11-03 20:25:00|130.86|128.46|131.03|128.63|131.21|128.81|130.68|128.28|0
1635971400000|2021-11-03 20:30:00|131.21|128.81|131.56|129.16|131.56|129.16|131.03|128.63|0
1635971700000|2021-11-03 20:35:00|131.74|129.34|131.56|129.16|131.74|129.34|131.38|128.98|0
1635972000000|2021-11-03 20:40:00|131.38|128.98|131.38|128.98|131.38|128.98|131.2|128.8|0
1635972300000|2021-11-03 20:45:00|131.56|129.16|131.38|128.98|131.73|129.33|131.29|128.89|0
1635972600000|2021-11-03 20:50:00|131.2|128.8|130.49|128.09|131.2|128.8|130.49|128.09|0
1635972900000|2021-11-03 20:55:00|130.67|128.27|130.58|128.18|130.84|128.44|130.4|128|0
1635973200000|2021-11-03 21:00:00|130.42|128.02|130.34|127.94|130.44|128.04|130.08|127.68|0
1635973500000|2021-11-03 21:05:00|130.31|127.91|129.9|127.5|130.31|127.91|129.87|127.47|0
1635973800000|2021-11-03 21:10:00|130.08|127.68|129.95|127.55|130.08|127.68|129.87|127.47|0
1635974100000|2021-11-03 21:15:00|130.08|127.68|130.07|127.67|130.13|127.73|130.03|127.63|0
1635974400000|2021-11-03 21:20:00|130.05|127.65|129.79|127.39|130.07|127.67|129.79|127.39|0
1635974700000|2021-11-03 21:25:00|129.82|127.42|129.99|127.59|129.99|127.59|129.79|127.39|0
1635975000000|2021-11-03 21:30:00|129.97|127.57|129.99|127.59|129.99|127.59|129.94|127.54|0
1635975600000|2021-11-03 21:40:00|129.97|127.57|129.91|127.51|130.02|127.62|129.66|127.26|0
1635975900000|2021-11-03 21:45:00|129.86|127.46|130.01|127.61|130.01|127.61|129.78|127.38|0
1635976500000|2021-11-03 21:55:00|129.98|127.58|130.06|127.66|130.16|127.76|129.96|127.56|0
1635976800000|2021-11-03 22:00:00|130.37|127.97|129.57|127.17|130.55|128.15|129.22|126.82|0
1635977100000|2021-11-03 22:05:00|129.22|126.82|128.69|126.29|129.57|127.17|128.69|126.29|0
1635977400000|2021-11-03 22:10:00|128.87|126.47|128.51|126.11|129.04|126.64|128.16|125.76|0
1635977700000|2021-11-03 22:15:00|128.34|125.94|128.16|125.76|128.51|126.11|127.64|125.24|0
1635978000000|2021-11-03 22:20:00|128.34|125.94|128.51|126.11|128.51|126.11|127.99|125.59|0
1635978300000|2021-11-03 22:25:00|128.69|126.29|128.68|126.28|128.69|126.29|128.33|125.93|0
1635978600000|2021-11-03 22:30:00|128.51|126.11|128.33|125.93|128.68|126.28|127.98|125.58|0
1635978900000|2021-11-03 22:35:00|128.5|126.1|128.85|126.45|128.85|126.45|128.33|125.93|0
1635979200000|2021-11-03 22:40:00|128.68|126.28|128.15|125.75|128.77|126.37|128.15|125.75|0
1635979500000|2021-11-03 22:45:00|127.97|125.57|127.45|125.05|128.15|125.75|127.45|125.05|0
1635979800000|2021-11-03 22:50:00|127.62|125.22|127.62|125.22|127.97|125.57|127.45|125.05|0
1635980100000|2021-11-03 22:55:00|127.79|125.39|127.79|125.39|127.79|125.39|127.44|125.04|0
1635980400000|2021-11-03 23:00:00|127.62|125.22|127.09|124.69|127.79|125.39|126.39|123.99|0
1635980700000|2021-11-03 23:05:00|126.92|124.52|124.83|122.43|127.01|124.61|124.49|122.09|0
1635981000000|2021-11-03 23:10:00|125|122.6|126.56|124.16|126.91|124.51|124.83|122.43|0
1635981300000|2021-11-03 23:15:00|126.74|124.34|126.39|123.99|126.91|124.51|126.21|123.81|0
1635981600000|2021-11-03 23:20:00|126.21|123.81|126.56|124.16|126.91|124.51|126.04|123.64|0
1635981900000|2021-11-03 23:25:00|126.73|124.33|126.38|123.98|126.73|124.33|126.04|123.64|0
1635982200000|2021-11-03 23:30:00|126.21|123.81|126.55|124.15|127.08|124.68|126.21|123.81|0
1635982500000|2021-11-03 23:35:00|126.47|124.07|126.38|123.98|126.9|124.5|126.38|123.98|0
1635982800000|2021-11-03 23:40:00|126.73|124.33|126.55|124.15|126.73|124.33|126.2|123.8|0
1635983100000|2021-11-03 23:45:00|126.38|123.98|125.68|123.28|126.38|123.98|125.51|123.11|0
1635983400000|2021-11-03 23:50:00|125.5|123.1|125.68|123.28|126.02|123.62|125.33|122.93|0
1635983700000|2021-11-03 23:55:00|125.85|123.45|125.15|122.75|126.02|123.62|124.98|122.58|0
1635984000000|2021-11-04 00:00:00|125.33|122.93|126.89|124.49|127.06|124.66|125.33|122.93|0
1635984300000|2021-11-04 00:05:00|126.71|124.31|126.89|124.49|127.24|124.84|126.54|124.14|0
1635984600000|2021-11-04 00:10:00|126.71|124.31|127.41|125.01|127.41|125.01|126.54|124.14|0
1635984900000|2021-11-04 00:15:00|127.58|125.18|127.58|125.18|127.75|125.35|127.06|124.66|0
1635985200000|2021-11-04 00:20:00|127.4|125|127.05|124.65|127.4|125|126.88|124.48|0
1635985500000|2021-11-04 00:25:00|127.14|124.74|127.57|125.17|127.75|125.35|126.88|124.48|0
1635985800000|2021-11-04 00:30:00|127.4|125|127.57|125.17|127.66|125.26|127.22|124.82|0
1635986100000|2021-11-04 00:35:00|127.75|125.35|128.45|126.05|128.62|126.22|127.75|125.35|0
1635986400000|2021-11-04 00:40:00|128.44|126.04|128.79|126.39|128.97|126.57|128.44|126.04|0
1635986700000|2021-11-04 00:45:00|128.97|126.57|128.44|126.04|129.15|126.75|128.44|126.04|0
1635987000000|2021-11-04 00:50:00|128.62|126.22|128.26|125.86|128.62|126.22|128.09|125.69|0
1635987300000|2021-11-04 00:55:00|128.09|125.69|128.44|126.04|128.61|126.21|128.09|125.69|0
1635987600000|2021-11-04 01:00:00|129.14|126.74|129.58|127.18|129.67|127.27|128.79|126.39|0
1635987900000|2021-11-04 01:05:00|129.66|127.26|129.31|126.91|129.66|127.26|129.31|126.91|0
1635988200000|2021-11-04 01:10:00|129.49|127.09|129.66|127.26|129.84|127.44|129.31|126.91|0
1635988500000|2021-11-04 01:15:00|129.48|127.08|129.66|127.26|129.84|127.44|129.48|127.08|0
1635988800000|2021-11-04 01:20:00|129.83|127.43|129.3|126.9|130.01|127.61|129.3|126.9|0
1635989100000|2021-11-04 01:25:00|129.13|126.73|128.77|126.37|129.13|126.73|128.6|126.2|0
1635989400000|2021-11-04 01:30:00|128.6|126.2|129.47|127.07|129.83|127.43|128.6|126.2|0
1635989700000|2021-11-04 01:35:00|129.3|126.9|130|127.6|130.36|127.96|129.12|126.72|0
1635990000000|2021-11-04 01:40:00|129.82|127.42|129.82|127.42|130|127.6|129.82|127.42|0
1635990300000|2021-11-04 01:45:00|129.65|127.25|130.17|127.77|130.35|127.95|129.29|126.89|0
1635990600000|2021-11-04 01:50:00|130|127.6|130.7|128.3|130.7|128.3|129.82|127.42|0
1635990900000|2021-11-04 01:55:00|130.52|128.12|130.52|128.12|131.05|128.65|130.35|127.95|0
1635991200000|2021-11-04 02:00:00|130.7|128.3|130.17|127.77|130.7|128.3|129.99|127.59|0
1635991500000|2021-11-04 02:05:00|130.34|127.94|129.81|127.41|130.34|127.94|129.63|127.23|0
1635991800000|2021-11-04 02:10:00|129.63|127.23|129.46|127.06|129.81|127.41|129.46|127.06|0
1635992100000|2021-11-04 02:15:00|129.28|126.88|129.28|126.88|129.63|127.23|129.1|126.7|0
1635992400000|2021-11-04 02:20:00|129.19|126.79|128.92|126.52|129.45|127.05|128.92|126.52|0
1635992700000|2021-11-04 02:25:00|129.1|126.7|129.1|126.7|129.27|126.87|129.01|126.61|0
1635993000000|2021-11-04 02:30:00|129.27|126.87|128.92|126.52|129.27|126.87|128.92|126.52|0
1635993300000|2021-11-04 02:35:00|129.09|126.69|128.92|126.52|129.09|126.69|128.74|126.34|0
1635993600000|2021-11-04 02:40:00|128.74|126.34|128.74|126.34|128.92|126.52|128.56|126.16|0
1635993900000|2021-11-04 02:45:00|128.56|126.16|128.73|126.33|128.74|126.34|128.56|126.16|0
1635994200000|2021-11-04 02:50:00|128.83|126.43|128.56|126.16|128.91|126.51|128.56|126.16|0
1635994500000|2021-11-04 02:55:00|128.73|126.33|128.73|126.33|128.91|126.51|128.55|126.15|0
1635994800000|2021-11-04 03:00:00|128.91|126.51|129.08|126.68|129.26|126.86|128.73|126.33|0
1635995100000|2021-11-04 03:05:00|128.9|126.5|128.9|126.5|129.08|126.68|128.9|126.5|0
1635995400000|2021-11-04 03:10:00|129.08|126.68|128.9|126.5|129.08|126.68|128.72|126.32|0
1635995700000|2021-11-04 03:15:00|128.99|126.59|128.72|126.32|129.07|126.67|128.72|126.32|0
1635996000000|2021-11-04 03:20:00|128.9|126.5|128.72|126.32|128.9|126.5|128.54|126.14|0
1635996300000|2021-11-04 03:25:00|128.89|126.49|129.07|126.67|129.07|126.67|128.72|126.32|0
1635996600000|2021-11-04 03:30:00|129.24|126.84|129.95|127.55|130.12|127.72|129.07|126.67|0
1635996900000|2021-11-04 03:35:00|129.77|127.37|129.59|127.19|129.95|127.55|129.33|126.93|0
1635997200000|2021-11-04 03:40:00|129.77|127.37|129.59|127.19|129.77|127.37|129.59|127.19|0
1635997500000|2021-11-04 03:45:00|129.77|127.37|130.12|127.72|130.12|127.72|129.77|127.37|0
1635997800000|2021-11-04 03:50:00|130.47|128.07|130.47|128.07|130.47|128.07|130.29|127.89|0
1635998100000|2021-11-04 03:55:00|130.29|127.89|130.29|127.89|130.47|128.07|130.29|127.89|0
1635998400000|2021-11-04 04:00:00|130.11|127.71|129.93|127.53|130.11|127.71|129.76|127.36|0
1635998700000|2021-11-04 04:05:00|129.76|127.36|129.75|127.35|129.93|127.53|129.58|127.18|0
1635999000000|2021-11-04 04:10:00|129.58|127.18|129.22|126.82|129.75|127.35|129.05|126.65|0
1635999300000|2021-11-04 04:15:00|129.04|126.64|129.22|126.82|129.22|126.82|129.04|126.64|0
1635999600000|2021-11-04 04:20:00|129.14|126.74|129.39|126.99|129.4|127|129.04|126.64|0
1635999900000|2021-11-04 04:25:00|129.22|126.82|129.04|126.64|129.22|126.82|129.04|126.64|0
1636000200000|2021-11-04 04:30:00|128.69|126.29|128.86|126.46|128.86|126.46|128.51|126.11|0
1636000500000|2021-11-04 04:35:00|129.04|126.64|129.03|126.63|129.21|126.81|128.86|126.46|0
1636000800000|2021-11-04 04:40:00|129.13|126.73|129.03|126.63|129.39|126.99|129.03|126.63|0
1636001100000|2021-11-04 04:45:00|129.21|126.81|129.56|127.16|129.56|127.16|129.21|126.81|0
1636001400000|2021-11-04 04:50:00|129.73|127.33|129.56|127.16|129.73|127.33|129.56|127.16|0
1636001700000|2021-11-04 04:55:00|129.38|126.98|129.38|126.98|129.56|127.16|129.38|126.98|0
1636002000000|2021-11-04 05:00:00|129.55|127.15|129.02|126.62|129.55|127.15|128.85|126.45|0
1636002300000|2021-11-04 05:05:00|128.85|126.45|129.55|127.15|129.55|127.15|128.85|126.45|0
1636002600000|2021-11-04 05:10:00|129.73|127.33|130.08|127.68|130.08|127.68|129.55|127.15|0
1636002900000|2021-11-04 05:15:00|129.9|127.5|129.72|127.32|130.08|127.68|129.72|127.32|0
1636003200000|2021-11-04 05:20:00|129.54|127.14|129.37|126.97|129.72|127.32|129.37|126.97|0
1636003500000|2021-11-04 05:25:00|129.46|127.06|129.72|127.32|129.72|127.32|129.19|126.79|0
1636003800000|2021-11-04 05:30:00|129.54|127.14|129.71|127.31|129.89|127.49|129.36|126.96|0
1636004100000|2021-11-04 05:35:00|129.89|127.49|130.06|127.66|130.24|127.84|129.89|127.49|0
1636004400000|2021-11-04 05:40:00|129.89|127.49|129.36|126.96|129.89|127.49|129|126.6|0
1636004700000|2021-11-04 05:45:00|129.18|126.78|129.53|127.13|129.53|127.13|129.18|126.78|0
1636005000000|2021-11-04 05:50:00|129.35|126.95|130.41|128.01|130.41|128.01|129.35|126.95|0
1636005300000|2021-11-04 05:55:00|130.23|127.83|130.41|128.01|130.59|128.19|130.23|127.83|0
1636005600000|2021-11-04 06:00:00|130.23|127.83|130.23|127.83|130.76|128.36|130.23|127.83|0
1636005900000|2021-11-04 06:05:00|130.05|127.65|129.87|127.47|130.05|127.65|129.17|126.77|0
1636006200000|2021-11-04 06:10:00|130.05|127.65|130.4|128|130.94|128.54|129.87|127.47|0
1636006500000|2021-11-04 06:15:00|130.23|127.83|129.69|127.29|130.58|128.18|129.52|127.12|0
1636006800000|2021-11-04 06:20:00|130.05|127.65|129.87|127.47|130.4|128|129.87|127.47|0
1636007100000|2021-11-04 06:25:00|129.69|127.29|128.1|125.7|129.69|127.29|127.93|125.53|0
1636007400000|2021-11-04 06:30:00|128.28|125.88|128.45|126.05|128.63|126.23|128.19|125.79|0
1636007700000|2021-11-04 06:35:00|128.63|126.23|128.45|126.05|128.8|126.4|128.45|126.05|0
1636008000000|2021-11-04 06:40:00|128.63|126.23|128.8|126.4|129.15|126.75|128.63|126.23|0
1636008300000|2021-11-04 06:45:00|128.98|126.58|128.62|126.22|128.98|126.58|128.45|126.05|0
1636008600000|2021-11-04 06:50:00|128.8|126.4|128.27|125.87|128.8|126.4|128.09|125.69|0
1636008900000|2021-11-04 06:55:00|128.44|126.04|128.62|126.22|128.79|126.39|128.27|125.87|0
1636009200000|2021-11-04 07:00:00|128.79|126.39|128.44|126.04|128.97|126.57|128.26|125.86|0
1636009500000|2021-11-04 07:05:00|128.24|126.24|128.06|126.06|128.33|126.33|127.88|125.88|0
1636009800000|2021-11-04 07:10:00|128.24|126.24|127.45|125.45|128.24|126.24|127.36|125.36|0
1636010100000|2021-11-04 07:15:00|127.53|125.53|127.53|125.53|127.53|125.53|127.35|125.35|0
1636010400000|2021-11-04 07:20:00|127.35|125.35|127.88|125.88|127.88|125.88|127.18|125.18|0
1636010700000|2021-11-04 07:25:00|127.7|125.7|127.35|125.35|127.7|125.7|127.35|125.35|0
1636011000000|2021-11-04 07:30:00|127.17|125.17|128.93|126.93|129.11|127.11|127.17|125.17|0
1636011300000|2021-11-04 07:35:00|129.11|127.11|128.75|126.75|129.11|127.11|128.75|126.75|0
1636011600000|2021-11-04 07:40:00|128.58|126.58|128.4|126.4|128.75|126.75|127.88|125.88|0
1636011900000|2021-11-04 07:45:00|128.23|126.23|128.23|126.23|128.58|126.58|128.05|126.05|0
1636012200000|2021-11-04 07:50:00|128.05|126.05|127.88|125.88|128.23|126.23|127.7|125.7|0
1636012500000|2021-11-04 07:55:00|128.05|126.05|128.57|126.57|128.74|126.74|127.87|125.87|0
1636012800000|2021-11-04 08:00:00|128.74|126.74|127.18|125.18|128.74|126.74|127.18|125.18|0
1636013100000|2021-11-04 08:05:00|127.35|125.35|126.83|124.83|127.35|125.35|126.14|124.14|0
1636013400000|2021-11-04 08:10:00|126.65|124.65|125.79|123.79|127.17|125.17|125.79|123.79|0
1636013700000|2021-11-04 08:15:00|125.96|123.96|124.92|122.92|126.65|124.65|124.75|122.75|0
1636014000000|2021-11-04 08:20:00|125.1|123.1|124.58|122.58|125.78|123.78|123.72|121.72|0
1636014300000|2021-11-04 08:25:00|124.41|122.41|126.64|124.64|126.64|124.64|124.24|122.24|0
1636014600000|2021-11-04 08:30:00|126.47|124.47|126.47|124.47|126.64|124.64|125.61|123.61|0
1636014900000|2021-11-04 08:35:00|126.64|124.64|126.64|124.64|127.33|125.33|126.47|124.47|0
1636015200000|2021-11-04 08:40:00|126.47|124.47|127.68|125.68|127.68|125.68|126.47|124.47|0
1636015500000|2021-11-04 08:45:00|127.85|125.85|127.85|125.85|128.2|126.2|127.68|125.68|0
1636015800000|2021-11-04 08:50:00|127.94|125.94|128.02|126.02|128.2|126.2|127.5|125.5|0
1636016100000|2021-11-04 08:55:00|127.94|125.94|128.02|126.02|128.37|126.37|127.84|125.84|0
1636016400000|2021-11-04 09:00:00|127.93|125.93|128.01|126.01|128.36|126.36|127.5|125.5|0
1636016700000|2021-11-04 09:05:00|127.84|125.84|128.01|126.01|128.01|126.01|127.49|125.49|0
1636017000000|2021-11-04 09:10:00|127.84|125.84|127.14|125.14|128.01|126.01|127.14|125.14|0
1636017300000|2021-11-04 09:15:00|127.31|125.31|127.31|125.31|127.49|125.49|127.14|125.14|0
1636017600000|2021-11-04 09:20:00|127.49|125.49|126.79|124.79|127.83|125.83|126.79|124.79|0
1636017900000|2021-11-04 09:25:00|126.62|124.62|126.96|124.96|127.14|125.14|126.62|124.62|0
1636018200000|2021-11-04 09:30:00|127.13|125.13|127.65|125.65|127.74|125.74|127.13|125.13|0
1636018500000|2021-11-04 09:35:00|127.83|125.83|128.26|126.26|128.26|126.26|127.65|125.65|0
1636018800000|2021-11-04 09:40:00|128.35|126.35|128.43|126.43|128.69|126.69|128.34|126.34|0
1636019100000|2021-11-04 09:45:00|128.52|126.52|128.34|126.34|128.69|126.69|128.17|126.17|0
1636019400000|2021-11-04 09:50:00|128.52|126.52|127.99|125.99|128.52|126.52|127.82|125.82|0
1636019700000|2021-11-04 09:55:00|127.82|125.82|127.73|125.73|127.99|125.99|127.29|125.29|0
1636020000000|2021-11-04 10:00:00|128.34|126.34|127.81|125.81|128.51|126.51|127.81|125.81|0
1636020300000|2021-11-04 10:05:00|127.64|125.64|128.16|126.16|128.68|126.68|127.46|125.46|0
1636020600000|2021-11-04 10:10:00|128.33|126.33|128.15|126.15|128.33|126.33|128.15|126.15|0
1636020900000|2021-11-04 10:15:00|128.07|126.07|128.15|126.15|128.15|126.15|127.63|125.63|0
1636021200000|2021-11-04 10:20:00|128.33|126.33|127.98|125.98|128.67|126.67|127.89|125.89|0
1636021500000|2021-11-04 10:25:00|127.89|125.89|127.63|125.63|128.07|126.07|127.63|125.63|0
1636021800000|2021-11-04 10:30:00|127.45|125.45|127.45|125.45|127.63|125.63|127.28|125.28|0
1636022100000|2021-11-04 10:35:00|127.62|125.62|126.93|124.93|127.62|125.62|126.93|124.93|0
1636022400000|2021-11-04 10:40:00|127.1|125.1|127.11|125.11|127.46|125.46|126.93|124.93|0
1636022700000|2021-11-04 10:45:00|127.28|125.28|127.28|125.28|127.46|125.46|127.28|125.28|0
1636023000000|2021-11-04 10:50:00|127.11|125.11|126.07|124.07|127.28|125.28|125.9|123.9|0
1636023300000|2021-11-04 10:55:00|126.25|124.25|126.42|124.42|126.59|124.59|126.25|124.25|0
1636023600000|2021-11-04 11:00:00|126.24|124.24|126.41|124.41|126.59|124.59|126.07|124.07|0
1636023900000|2021-11-04 11:05:00|126.24|124.24|126.24|124.24|126.58|124.58|126.07|124.07|0
1636024200000|2021-11-04 11:10:00|126.07|124.07|126.41|124.41|126.41|124.41|126.06|124.06|0
1636024500000|2021-11-04 11:15:00|126.24|124.24|126.58|124.58|126.75|124.75|126.24|124.24|0
1636024800000|2021-11-04 11:20:00|126.67|124.67|126.23|124.23|126.75|124.75|126.23|124.23|0
1636025100000|2021-11-04 11:25:00|126.4|124.4|126.23|124.23|126.58|124.58|126.23|124.23|0
1636025400000|2021-11-04 11:30:00|126.4|124.4|125.71|123.71|126.4|124.4|125.71|123.71|0
1636025700000|2021-11-04 11:35:00|125.88|123.88|126.91|124.91|127.61|125.61|125.71|123.71|0
1636026000000|2021-11-04 11:40:00|126.74|124.74|127.43|125.43|127.6|125.6|126.57|124.57|0
1636026300000|2021-11-04 11:45:00|127.26|125.26|127.25|125.25|127.77|125.77|127.25|125.25|0
1636026600000|2021-11-04 11:50:00|127.43|125.43|127.42|125.42|127.43|125.43|127.25|125.25|0
1636026900000|2021-11-04 11:55:00|127.25|125.25|127.59|125.59|127.94|125.94|126.9|124.9|0
1636027200000|2021-11-04 12:00:00|127.42|125.42|126.04|124.04|127.42|125.42|125.35|123.35|0
1636027500000|2021-11-04 12:05:00|125.87|123.87|125.18|123.18|126.21|124.21|125.18|123.18|0
1636027800000|2021-11-04 12:10:00|125.01|123.01|125.35|123.35|125.52|123.52|124.32|122.32|0
1636028100000|2021-11-04 12:15:00|125|123|125|123|125.69|123.69|124.83|122.83|0
1636028400000|2021-11-04 12:20:00|125.17|123.17|125.86|123.86|126.03|124.03|125|123|0
1636028700000|2021-11-04 12:25:00|125.68|123.68|126.29|124.29|126.46|124.46|125.51|123.51|0
1636029000000|2021-11-04 12:30:00|126.2|124.2|126.71|124.71|127.23|125.23|126.2|124.2|0
1636029300000|2021-11-04 12:35:00|126.89|124.89|126.71|124.71|127.06|125.06|126.37|124.37|0
1636029600000|2021-11-04 12:40:00|126.54|124.54|128.09|126.09|128.44|126.44|126.54|124.54|0
1636029900000|2021-11-04 12:45:00|128.26|126.26|127.22|125.22|128.26|126.26|127.05|125.05|0
1636030200000|2021-11-04 12:50:00|127.05|125.05|127.22|125.22|127.39|125.39|126.7|124.7|0
1636030500000|2021-11-04 12:55:00|127.39|125.39|126.87|124.87|127.39|125.39|126.7|124.7|0
1636030800000|2021-11-04 13:00:00|126.7|124.7|126.35|124.35|126.87|124.87|126.35|124.35|0
1636031100000|2021-11-04 13:05:00|126.52|124.52|125.49|123.49|126.52|124.52|125.49|123.49|0
1636031400000|2021-11-04 13:10:00|125.32|123.32|125.49|123.49|125.83|123.83|124.98|122.98|0
1636031700000|2021-11-04 13:15:00|125.66|123.66|126.35|124.35|126.35|124.35|125.32|123.32|0
1636032000000|2021-11-04 13:20:00|126.17|124.17|126.52|124.52|126.69|124.69|125.66|123.66|0
1636032300000|2021-11-04 13:25:00|126.69|124.69|126.86|124.86|127.55|125.55|126.34|124.34|0
1636032600000|2021-11-04 13:30:00|127.03|125.03|128.59|126.59|129.11|127.11|126.34|124.34|0
1636032900000|2021-11-04 13:35:00|129.28|127.28|127.2|125.2|129.28|127.28|126.68|124.68|0
1636033200000|2021-11-04 13:40:00|127.54|125.54|124.79|122.79|127.72|125.72|124.45|122.45|0
1636033500000|2021-11-04 13:45:00|124.96|122.96|123.59|121.59|125.13|123.13|123.42|121.42|0
1636033800000|2021-11-04 13:50:00|123.93|121.93|120.71|118.71|124.1|122.1|120.38|118.38|0
1636034100000|2021-11-04 13:55:00|120.54|118.54|121.57|119.57|121.57|119.57|119.04|117.04|0
1636034400000|2021-11-04 14:00:00|121.07|119.07|120.73|118.73|122.4|120.4|120.07|118.07|0
1636034700000|2021-11-04 14:05:00|120.9|118.9|121.39|119.39|121.73|119.73|120.23|118.23|0
1636035000000|2021-11-04 14:10:00|121.56|119.56|117.82|115.82|121.56|119.56|117.82|115.82|0
1636035300000|2021-11-04 14:15:00|117.66|115.66|118.15|116.15|118.32|116.32|116.84|114.84|0
1636035600000|2021-11-04 14:20:00|118.32|116.32|118.64|116.64|118.98|116.98|117.65|115.65|0
1636035900000|2021-11-04 14:25:00|118.81|116.81|118.97|116.97|119.64|117.64|118.31|116.31|0
1636036200000|2021-11-04 14:30:00|118.81|116.81|117.48|115.48|118.81|116.81|116.99|114.99|0
1636036500000|2021-11-04 14:35:00|117.32|115.32|117.32|115.32|118.14|116.14|117.15|115.15|0
1636036800000|2021-11-04 14:40:00|117.48|115.48|118.73|116.73|118.89|116.89|117.15|115.15|0
1636037100000|2021-11-04 14:45:00|118.4|116.4|117.41|115.41|118.89|116.89|117.25|115.25|0
1636037400000|2021-11-04 14:50:00|117.57|115.57|119.88|117.88|120.04|118.04|117.41|115.41|0
1636037700000|2021-11-04 14:55:00|119.71|117.71|120.54|118.54|122.04|120.04|119.54|117.54|0
1636038000000|2021-11-04 15:00:00|120.7|118.7|122.7|120.7|123.04|121.04|120.7|118.7|0
1636038300000|2021-11-04 15:05:00|122.53|120.53|122.87|120.87|123.2|121.2|121.87|119.87|0
1636038600000|2021-11-04 15:10:00|122.7|120.7|123.2|121.2|123.2|121.2|120.86|118.86|0
1636038900000|2021-11-04 15:15:00|123.03|121.03|123.53|121.53|124.89|122.89|122.86|120.86|0
1636039200000|2021-11-04 15:20:00|123.7|121.7|128.81|126.81|128.81|126.81|123.53|121.53|0
1636039500000|2021-11-04 15:25:00|128.64|126.64|128.46|126.46|128.81|126.81|127.61|125.61|0
1636039800000|2021-11-04 15:30:00|128.63|126.63|126.92|124.92|129.32|127.32|125.9|123.9|0
1636040100000|2021-11-04 15:35:00|127.09|125.09|126.4|124.4|127.94|125.94|125.9|123.9|0
1636040400000|2021-11-04 15:40:00|126.23|124.23|125.72|123.72|127.43|125.43|125.55|123.55|0
1636040700000|2021-11-04 15:45:00|125.55|123.55|127.59|125.59|127.59|125.59|125.04|123.04|0
1636041000000|2021-11-04 15:50:00|127.77|125.77|125.89|123.89|128.45|126.45|125.89|123.89|0
1636041300000|2021-11-04 15:55:00|125.71|123.71|122.34|120.34|125.71|123.71|122.17|120.17|0
1636041600000|2021-11-04 16:00:00|122.17|120.17|122|120|122.84|120.84|121.5|119.5|0
1636041900000|2021-11-04 16:05:00|121.83|119.83|121.5|119.5|122|120|121.33|119.33|0
1636042200000|2021-11-04 16:10:00|121.33|119.33|120.83|118.83|121.83|119.83|120.5|118.5|0
1636042500000|2021-11-04 16:15:00|120.66|118.66|121.66|119.66|122.66|120.66|120.5|118.5|0
1636042800000|2021-11-04 16:20:00|121.83|119.83|124.51|122.51|124.51|122.51|121.66|119.66|0
1636043100000|2021-11-04 16:25:00|124.68|122.68|124.58|122.58|125.93|123.93|124.24|122.24|0
1636043400000|2021-11-04 16:30:00|124.75|122.75|124.97|122.97|126.44|124.44|124.75|122.75|0
1636043700000|2021-11-04 16:35:00|125.14|123.14|125.27|123.27|126.12|124.12|124.44|122.44|0
1636044000000|2021-11-04 16:40:00|125.44|123.44|124.94|122.94|125.78|123.78|124.94|122.94|0
1636044300000|2021-11-04 16:45:00|125.1|123.1|125.1|123.1|126.45|124.45|124.6|122.6|0
1636044600000|2021-11-04 16:50:00|125.27|123.27|125.27|123.27|126.11|124.11|124.6|122.6|0
1636044900000|2021-11-04 16:55:00|125.43|123.43|125.6|123.6|125.77|123.77|124.76|122.76|0
1636045200000|2021-11-04 17:00:00|125.26|123.26|128.2|126.2|128.71|126.71|125.26|123.26|0
1636045500000|2021-11-04 17:05:00|128.37|126.37|126.68|124.68|128.71|126.71|126.68|124.68|0
1636045800000|2021-11-04 17:10:00|126.51|124.51|125.5|123.5|126.84|124.84|125.16|123.16|0
1636046100000|2021-11-04 17:15:00|125.67|123.67|125.49|123.49|126.5|124.5|125.49|123.49|0
1636046400000|2021-11-04 17:20:00|125.33|123.33|125.49|123.49|126.84|124.84|124.99|122.99|0
1636046700000|2021-11-04 17:25:00|125.83|123.83|124.82|122.82|126.16|124.16|124.82|122.82|0
1636047000000|2021-11-04 17:30:00|124.99|122.99|126.16|124.16|126.33|124.33|124.15|122.15|0
1636047300000|2021-11-04 17:35:00|125.99|123.99|125.15|123.15|126.83|124.83|124.98|122.98|0
1636047600000|2021-11-04 17:40:00|125.32|123.32|123.65|121.65|125.32|123.32|123.65|121.65|0
1636047900000|2021-11-04 17:45:00|123.81|121.81|124.31|122.31|124.48|122.48|122.98|120.98|0
1636048200000|2021-11-04 17:50:00|124.14|122.14|123.97|121.97|124.81|122.81|123.81|121.81|0
1636048500000|2021-11-04 17:55:00|123.81|121.81|123.47|121.47|123.81|121.81|122.81|120.81|0
1636048800000|2021-11-04 18:00:00|123.31|121.31|128|126|128|126|123.14|121.14|0
1636049100000|2021-11-04 18:05:00|127.83|125.83|124.97|122.97|128.17|126.17|124.8|122.8|0
1636049400000|2021-11-04 18:10:00|125.13|123.13|124.63|122.63|125.47|123.47|124.63|122.63|0
1636049700000|2021-11-04 18:15:00|124.8|122.8|125.46|123.46|126.98|124.98|124.63|122.63|0
1636050000000|2021-11-04 18:20:00|125.29|123.29|124.29|122.29|125.8|123.8|124.29|122.29|0
1636050300000|2021-11-04 18:25:00|124.46|122.46|125.04|123.04|125.46|123.46|123.96|121.96|0
1636050600000|2021-11-04 18:30:00|124.96|122.96|125.29|123.29|126.13|124.13|124.62|122.62|0
1636050900000|2021-11-04 18:35:00|125.45|123.45|125.45|123.45|125.62|123.62|124.45|122.45|0
1636051200000|2021-11-04 18:40:00|125.28|123.28|123.87|121.87|125.28|123.28|123.7|121.7|0
1636051500000|2021-11-04 18:45:00|123.7|121.7|123.86|121.86|124.2|122.2|123.36|121.36|0
1636051800000|2021-11-04 18:50:00|123.7|121.7|124.53|122.53|124.53|122.53|123.03|121.03|0
1636052100000|2021-11-04 18:55:00|124.7|122.7|126.38|124.38|126.38|124.38|124.03|122.03|0
1636052400000|2021-11-04 19:00:00|126.21|124.21|126.55|124.55|127.39|125.39|125.2|123.2|0
1636052700000|2021-11-04 19:05:00|126.71|124.71|126.88|124.88|127.73|125.73|126.04|124.04|0
1636053000000|2021-11-04 19:10:00|126.54|124.54|125.36|123.36|126.71|124.71|125.02|123.02|0
1636053300000|2021-11-04 19:15:00|125.19|123.19|125.19|123.19|126.37|124.37|124.85|122.85|0
1636053600000|2021-11-04 19:20:00|125.36|123.36|124.51|122.51|125.36|123.36|123.68|121.68|0
1636053900000|2021-11-04 19:25:00|124.35|122.35|125.01|123.01|125.35|123.35|123.68|121.68|0
1636054200000|2021-11-04 19:30:00|124.85|122.85|123.5|121.5|124.85|122.85|123.34|121.34|0
1636054500000|2021-11-04 19:35:00|123.67|121.67|125.18|123.18|125.18|123.18|123.34|121.34|0
1636054800000|2021-11-04 19:40:00|125.01|123.01|125.44|123.44|126.97|124.97|124.84|122.84|0
1636055100000|2021-11-04 19:45:00|125.27|123.27|122.25|120.25|125.78|123.78|122.08|120.08|0
1636055400000|2021-11-04 19:50:00|121.75|119.75|120.42|118.42|122.75|120.75|120.42|118.42|0
1636055700000|2021-11-04 19:55:00|121.25|119.25|118.44|116.44|122.58|120.58|118.28|116.28|0
1636056000000|2021-11-04 20:00:00|117.95|115.95|119.8|117.8|119.99|117.99|117.95|115.95|0
1636056300000|2021-11-04 20:05:00|119.64|117.64|119.63|117.63|119.97|117.97|118.97|116.97|0
1636056600000|2021-11-04 20:10:00|119.47|117.47|118.64|116.64|119.8|117.8|118.48|116.48|0
1636056900000|2021-11-04 20:15:00|119.01|116.61|118.84|116.44|119.33|116.93|118.68|116.28|0
1636057200000|2021-11-04 20:20:00|119|116.6|118.67|116.27|119|116.6|118.51|116.11|0
1636057500000|2021-11-04 20:25:00|118.51|116.11|118.67|116.27|118.67|116.27|118.51|116.11|0
1636057800000|2021-11-04 20:30:00|118.51|116.11|117.03|114.63|118.51|116.11|117.03|114.63|0
1636058100000|2021-11-04 20:35:00|116.87|114.47|118.67|116.27|118.67|116.27|116.54|114.14|0
1636058400000|2021-11-04 20:40:00|118.5|116.1|118.66|116.26|118.83|116.43|118.5|116.1|0
1636058700000|2021-11-04 20:45:00|118.83|116.43|119.32|116.92|119.32|116.92|118.33|115.93|0
1636059000000|2021-11-04 20:50:00|119.15|116.75|118.82|116.42|119.48|117.08|118.82|116.42|0
1636059300000|2021-11-04 20:55:00|118.66|116.26|118.9|116.5|119.15|116.75|118.33|115.93|0
1636059600000|2021-11-04 21:00:00|118.87|116.47|118.97|116.57|118.97|116.57|118.71|116.31|0
1636059900000|2021-11-04 21:05:00|118.99|116.59|118.89|116.49|119.08|116.68|118.87|116.47|0
1636060200000|2021-11-04 21:10:00|118.98|116.58|118.63|116.23|118.98|116.58|118.6|116.2|0
1636060500000|2021-11-04 21:15:00|118.65|116.25|118.62|116.22|118.67|116.27|118.62|116.22|0
1636061100000|2021-11-04 21:25:00|118.59|116.19|118.62|116.22|118.62|116.22|118.59|116.19|0
1636061400000|2021-11-04 21:30:00|118.59|116.19|118.56|116.16|118.62|116.22|118.56|116.16|0
1636061700000|2021-11-04 21:35:00|118.59|116.19|118.44|116.04|118.59|116.19|118.44|116.04|0
1636062000000|2021-11-04 21:40:00|119.24|116.84|118.68|116.28|119.24|116.84|118.68|116.28|0
1636062300000|2021-11-04 21:45:00|118.85|116.45|118.73|116.33|118.85|116.45|118.68|116.28|0
1636062600000|2021-11-04 21:50:00|118.72|116.32|118.7|116.3|118.84|116.44|118.7|116.3|0
1636062900000|2021-11-04 21:55:00|118.84|116.44|119.1|116.7|119.1|116.7|118.7|116.3|0
1636063200000|2021-11-04 22:00:00|120.19|117.79|119.94|117.54|120.19|117.79|119.11|116.71|0
1636063500000|2021-11-04 22:05:00|120.1|117.7|119.93|117.53|120.1|117.7|119.77|117.37|0
1636063800000|2021-11-04 22:10:00|119.77|117.37|119.27|116.87|119.77|117.37|119.27|116.87|0
1636064100000|2021-11-04 22:15:00|119.36|116.96|118.61|116.21|119.6|117.2|118.61|116.21|0
1636064400000|2021-11-04 22:20:00|118.94|116.54|117.79|115.39|118.94|116.54|117.79|115.39|0
1636064700000|2021-11-04 22:25:00|117.63|115.23|117.46|115.06|117.63|115.23|116.81|114.41|0
1636065000000|2021-11-04 22:30:00|117.3|114.9|117.62|115.22|117.79|115.39|116.97|114.57|0
1636065300000|2021-11-04 22:35:00|117.46|115.06|117.62|115.22|117.62|115.22|116.97|114.57|0
1636065600000|2021-11-04 22:40:00|117.78|115.38|118.11|115.71|118.27|115.87|117.78|115.38|0
1636065900000|2021-11-04 22:45:00|117.94|115.54|117.29|114.89|118.11|115.71|117.29|114.89|0
1636066200000|2021-11-04 22:50:00|117.12|114.72|117.77|115.37|117.94|115.54|116.96|114.56|0
1636066500000|2021-11-04 22:55:00|117.61|115.21|117.44|115.04|117.61|115.21|117.28|114.88|0
1636066800000|2021-11-04 23:00:00|117.28|114.88|117.6|115.2|117.93|115.53|117.28|114.88|0
1636067100000|2021-11-04 23:05:00|117.69|115.29|117.11|114.71|117.77|115.37|117.11|114.71|0
1636067400000|2021-11-04 23:10:00|117.27|114.87|117.44|115.04|117.44|115.04|117.27|114.87|0
1636067700000|2021-11-04 23:15:00|117.43|115.03|117.84|115.44|117.92|115.52|117.43|115.03|0
1636068000000|2021-11-04 23:20:00|117.92|115.52|118.08|115.68|118.25|115.85|117.92|115.52|0
1636068300000|2021-11-04 23:25:00|117.92|115.52|118.41|116.01|118.41|116.01|117.92|115.52|0
1636068600000|2021-11-04 23:30:00|118.25|115.85|117.26|114.86|118.57|116.17|117.1|114.7|0
1636068900000|2021-11-04 23:35:00|117.1|114.7|117.75|115.35|117.91|115.51|117.1|114.7|0
1636069200000|2021-11-04 23:40:00|117.91|115.51|117.42|115.02|117.91|115.51|117.09|114.69|0
1636069500000|2021-11-04 23:45:00|117.09|114.69|117.09|114.69|117.26|114.86|116.93|114.53|0
1636069800000|2021-11-04 23:50:00|116.93|114.53|115.95|113.55|116.93|114.53|115.95|113.55|0
1636070100000|2021-11-04 23:55:00|115.79|113.39|116.11|113.71|116.43|114.03|115.79|113.39|0
1636070400000|2021-11-05 00:00:00|116.27|113.87|116.76|114.36|116.92|114.52|116.11|113.71|0
1636070700000|2021-11-05 00:05:00|116.59|114.19|117.08|114.68|117.57|115.17|116.43|114.03|0
1636071000000|2021-11-05 00:10:00|117.24|114.84|117.73|115.33|117.73|115.33|116.92|114.52|0
1636071300000|2021-11-05 00:15:00|117.57|115.17|117.07|114.67|117.73|115.33|116.75|114.35|0
1636071600000|2021-11-05 00:20:00|117.24|114.84|117.23|114.83|117.73|115.33|117.07|114.67|0
1636071900000|2021-11-05 00:25:00|117.4|115|118.21|115.81|118.54|116.14|117.4|115|0
1636072200000|2021-11-05 00:30:00|118.38|115.98|119.36|116.96|119.36|116.96|118.21|115.81|0
1636072500000|2021-11-05 00:35:00|119.2|116.8|119.36|116.96|119.69|117.29|119.2|116.8|0
1636072800000|2021-11-05 00:40:00|119.52|117.12|119.19|116.79|120.02|117.62|119.19|116.79|0
1636073100000|2021-11-05 00:45:00|119.36|116.96|119.19|116.79|119.68|117.28|119.02|116.62|0
1636073400000|2021-11-05 00:50:00|119.35|116.95|119.19|116.79|119.68|117.28|119.19|116.79|0
1636073700000|2021-11-05 00:55:00|119.18|116.78|118.85|116.45|119.18|116.78|118.69|116.29|0
1636074000000|2021-11-05 01:00:00|118.69|116.29|120.5|118.1|120.5|118.1|118.52|116.12|0
1636074300000|2021-11-05 01:05:00|120.34|117.94|119.51|117.11|120.5|118.1|119.34|116.94|0
1636074600000|2021-11-05 01:10:00|119.34|116.94|119.01|116.61|119.67|117.27|118.85|116.45|0
1636074900000|2021-11-05 01:15:00|118.85|116.45|118.68|116.28|118.85|116.45|118.02|115.62|0
1636075200000|2021-11-05 01:20:00|118.84|116.44|118.18|115.78|119.01|116.61|118.02|115.62|0
1636075500000|2021-11-05 01:25:00|118.02|115.62|118.84|116.44|119.17|116.77|118.02|115.62|0
1636075800000|2021-11-05 01:30:00|119|116.6|119.99|117.59|119.99|117.59|118.84|116.44|0
1636076100000|2021-11-05 01:35:00|119.82|117.42|120.98|118.58|121.15|118.75|119.33|116.93|0
1636076400000|2021-11-05 01:40:00|120.81|118.41|120.48|118.08|120.81|118.41|120.15|117.75|0
1636076700000|2021-11-05 01:45:00|120.31|117.91|119.82|117.42|120.48|118.08|119.49|117.09|0
1636077000000|2021-11-05 01:50:00|119.65|117.25|120.14|117.74|120.31|117.91|119.48|117.08|0
1636077300000|2021-11-05 01:55:00|120.23|117.83|120.64|118.24|120.97|118.57|120.23|117.83|0
1636077600000|2021-11-05 02:00:00|120.8|118.4|120.3|117.9|120.97|118.57|120.3|117.9|0
1636077900000|2021-11-05 02:05:00|120.22|117.82|119.64|117.24|120.22|117.82|119.31|116.91|0
1636078200000|2021-11-05 02:10:00|119.56|117.16|119.64|117.24|119.8|117.4|119.31|116.91|0
1636078500000|2021-11-05 02:15:00|119.47|117.07|119.8|117.4|120.13|117.73|119.47|117.07|0
1636078800000|2021-11-05 02:20:00|119.63|117.23|119.63|117.23|120.13|117.73|119.63|117.23|0
1636079100000|2021-11-05 02:25:00|119.47|117.07|118.8|116.4|119.47|117.07|118.8|116.4|0
1636079400000|2021-11-05 02:30:00|118.97|116.57|119.46|117.06|119.46|117.06|118.8|116.4|0
1636079700000|2021-11-05 02:35:00|119.3|116.9|119.29|116.89|119.46|117.06|119.13|116.73|0
1636080000000|2021-11-05 02:40:00|119.46|117.06|118.96|116.56|119.46|117.06|118.8|116.4|0
1636080300000|2021-11-05 02:45:00|119.13|116.73|118.63|116.23|119.29|116.89|118.14|115.74|0
1636080600000|2021-11-05 02:50:00|118.55|116.15|118.63|116.23|118.79|116.39|118.46|116.06|0
1636080900000|2021-11-05 02:55:00|118.79|116.39|118.95|116.55|118.95|116.55|118.46|116.06|0
1636081200000|2021-11-05 03:00:00|118.46|116.06|118.62|116.22|118.95|116.55|118.13|115.73|0
1636081500000|2021-11-05 03:05:00|118.79|116.39|118.54|116.14|118.79|116.39|118.45|116.05|0
1636081800000|2021-11-05 03:10:00|118.45|116.05|118.45|116.05|118.78|116.38|118.29|115.89|0
1636082100000|2021-11-05 03:15:00|118.62|116.22|118.45|116.05|118.62|116.22|118.29|115.89|0
1636082400000|2021-11-05 03:20:00|118.61|116.21|118.61|116.21|118.78|116.38|118.28|115.88|0
1636082700000|2021-11-05 03:25:00|118.45|116.05|118.61|116.21|118.61|116.21|118.28|115.88|0
1636083000000|2021-11-05 03:30:00|118.69|116.29|118.61|116.21|118.77|116.37|118.44|116.04|0
1636083300000|2021-11-05 03:35:00|118.6|116.2|118.6|116.2|118.77|116.37|118.6|116.2|0
1636083600000|2021-11-05 03:40:00|118.77|116.37|119.59|117.19|119.92|117.52|118.77|116.37|0
1636083900000|2021-11-05 03:45:00|119.75|117.35|118.93|116.53|119.75|117.35|118.93|116.53|0
1636084200000|2021-11-05 03:50:00|119.09|116.69|118.76|116.36|119.09|116.69|118.76|116.36|0
1636084500000|2021-11-05 03:55:00|118.59|116.19|118.59|116.19|118.59|116.19|118.43|116.03|0
1636084800000|2021-11-05 04:00:00|118.76|116.36|118.59|116.19|118.76|116.36|118.59|116.19|0
1636085100000|2021-11-05 04:05:00|118.42|116.02|118.09|115.69|118.59|116.19|118.09|115.69|0
1636085400000|2021-11-05 04:10:00|118.26|115.86|118.09|115.69|118.26|115.86|117.93|115.53|0
1636085700000|2021-11-05 04:15:00|117.93|115.53|118.25|115.85|118.25|115.85|117.93|115.53|0
1636086000000|2021-11-05 04:20:00|118.09|115.69|118.25|115.85|118.25|115.85|118.09|115.69|0
1636086300000|2021-11-05 04:25:00|118.41|116.01|118.25|115.85|118.41|116.01|118.25|115.85|0
1636086600000|2021-11-05 04:30:00|118.08|115.68|117.92|115.52|118.25|115.85|117.75|115.35|0
1636086900000|2021-11-05 04:35:00|117.84|115.44|117.59|115.19|118.08|115.68|117.42|115.02|0
1636087200000|2021-11-05 04:40:00|117.75|115.35|117.91|115.51|118|115.6|117.75|115.35|0
1636087500000|2021-11-05 04:45:00|117.75|115.35|117.91|115.51|117.91|115.51|117.75|115.35|0
1636087800000|2021-11-05 04:50:00|117.74|115.34|117.74|115.34|117.91|115.51|117.74|115.34|0
1636088100000|2021-11-05 04:55:00|117.58|115.18|117.74|115.34|117.82|115.42|117.58|115.18|0
1636088400000|2021-11-05 05:00:00|117.9|115.5|117.9|115.5|117.9|115.5|117.57|115.17|0
1636088700000|2021-11-05 05:05:00|118.06|115.66|118.06|115.66|118.39|115.99|117.73|115.33|0
1636089000000|2021-11-05 05:10:00|118.23|115.83|118.06|115.66|118.39|115.99|117.9|115.5|0
1636089300000|2021-11-05 05:15:00|118.14|115.74|118.06|115.66|118.22|115.82|117.89|115.49|0
1636089600000|2021-11-05 05:20:00|117.89|115.49|118.22|115.82|118.22|115.82|117.89|115.49|0
1636089900000|2021-11-05 05:25:00|118.05|115.65|117.89|115.49|118.22|115.82|117.72|115.32|0
1636090200000|2021-11-05 05:30:00|117.72|115.32|118.05|115.65|118.05|115.65|117.72|115.32|0
1636090500000|2021-11-05 05:35:00|117.88|115.48|117.72|115.32|118.05|115.65|117.72|115.32|0
1636090800000|2021-11-05 05:40:00|117.8|115.4|118.04|115.64|118.04|115.64|117.8|115.4|0
1636091100000|2021-11-05 05:45:00|118.13|115.73|118.2|115.8|118.37|115.97|118.04|115.64|0
1636091400000|2021-11-05 05:50:00|118.04|115.64|118.62|116.22|118.63|116.23|118.04|115.64|0
1636091700000|2021-11-05 05:55:00|118.79|116.39|118.78|116.38|118.95|116.55|118.62|116.22|0
1636092000000|2021-11-05 06:00:00|118.95|116.55|118.78|116.38|119.44|117.04|118.45|116.05|0
1636092300000|2021-11-05 06:05:00|118.95|116.55|118.78|116.38|119.11|116.71|118.78|116.38|0
1636092600000|2021-11-05 06:10:00|118.94|116.54|118.61|116.21|119.03|116.63|118.45|116.05|0
1636092900000|2021-11-05 06:15:00|118.78|116.38|118.61|116.21|118.94|116.54|118.61|116.21|0
1636093200000|2021-11-05 06:20:00|118.77|116.37|119.1|116.7|119.1|116.7|118.77|116.37|0
1636093500000|2021-11-05 06:25:00|119.26|116.86|119.42|117.02|119.42|117.02|119.1|116.7|0
1636093800000|2021-11-05 06:30:00|119.59|117.19|119.75|117.35|119.75|117.35|119.42|117.02|0
1636094100000|2021-11-05 06:35:00|119.59|117.19|119.42|117.02|119.75|117.35|119.09|116.69|0
1636094400000|2021-11-05 06:40:00|119.25|116.85|119.09|116.69|119.42|117.02|119.09|116.69|0
1636094700000|2021-11-05 06:45:00|119.25|116.85|119.91|117.51|119.91|117.51|119.25|116.85|0
1636095000000|2021-11-05 06:50:00|119.99|117.59|119.57|117.17|120.07|117.67|119.57|117.17|0
1636095300000|2021-11-05 06:55:00|119.66|117.26|119.24|116.84|120.07|117.67|119.24|116.84|0
1636095600000|2021-11-05 07:00:00|119.41|117.01|120.06|117.66|120.39|117.99|119.41|117.01|0
1636095900000|2021-11-05 07:05:00|119.86|117.86|120.19|118.19|120.36|118.36|119.7|117.7|0
1636096200000|2021-11-05 07:10:00|120.36|118.36|120.35|118.35|120.52|118.52|120.02|118.02|0
1636096500000|2021-11-05 07:15:00|120.44|118.44|120.52|118.52|120.52|118.52|120.02|118.02|0
1636096800000|2021-11-05 07:20:00|120.35|118.35|120.18|118.18|120.52|118.52|120.02|118.02|0
1636097100000|2021-11-05 07:25:00|120.35|118.35|121.01|119.01|121.17|119.17|120.35|118.35|0
1636097400000|2021-11-05 07:30:00|121.17|119.17|122.17|120.17|122.17|120.17|121.17|119.17|0
1636097700000|2021-11-05 07:35:00|122|120|121.83|119.83|122.17|120.17|121.5|119.5|0
1636098000000|2021-11-05 07:40:00|122|120|121.5|119.5|122.33|120.33|121.5|119.5|0
1636098300000|2021-11-05 07:45:00|121.66|119.66|121.33|119.33|121.66|119.66|121.33|119.33|0
1636098600000|2021-11-05 07:50:00|121.16|119.16|120.99|118.99|121.16|119.16|120.83|118.83|0
1636098900000|2021-11-05 07:55:00|120.91|118.91|120.49|118.49|120.91|118.91|120.16|118.16|0
1636099200000|2021-11-05 08:00:00|120|118|119.01|117.01|120.33|118.33|119.01|117.01|0
1636099500000|2021-11-05 08:05:00|119.17|117.17|118.51|116.51|119.34|117.34|118.35|116.35|0
1636099800000|2021-11-05 08:10:00|118.43|116.43|117.2|115.2|119.66|117.66|117.04|115.04|0
1636100100000|2021-11-05 08:15:00|117.04|115.04|117.04|115.04|117.53|115.53|116.71|114.71|0
1636100400000|2021-11-05 08:20:00|116.88|114.88|116.71|114.71|117.36|115.36|116.55|114.55|0
1636100700000|2021-11-05 08:25:00|116.87|114.87|117.68|115.68|118.18|116.18|116.38|114.38|0
1636101000000|2021-11-05 08:30:00|117.52|115.52|117.84|115.84|118.34|116.34|117.52|115.52|0
1636101300000|2021-11-05 08:35:00|117.93|115.93|117.84|115.84|117.93|115.93|117.19|115.19|0
1636101600000|2021-11-05 08:40:00|118.01|116.01|117.68|115.68|118.33|116.33|117.51|115.51|0
1636101900000|2021-11-05 08:45:00|117.76|115.76|117.84|115.84|117.84|115.84|117.51|115.51|0
1636102200000|2021-11-05 08:50:00|117.67|115.67|117.67|115.67|117.84|115.84|117.51|115.51|0
1636102500000|2021-11-05 08:55:00|117.51|115.51|117.83|115.83|118.32|116.32|117.51|115.51|0
1636102800000|2021-11-05 09:00:00|117.67|115.67|116.2|114.2|117.67|115.67|116.04|114.04|0
1636103100000|2021-11-05 09:05:00|116.04|114.04|116.52|114.52|116.85|114.85|116.04|114.04|0
1636103400000|2021-11-05 09:10:00|116.44|114.44|116.52|114.52|116.85|114.85|116.36|114.36|0
1636103700000|2021-11-05 09:15:00|116.36|114.36|116.52|114.52|116.68|114.68|116.19|114.19|0
1636104000000|2021-11-05 09:20:00|116.44|114.44|116.44|114.44|116.52|114.52|116.03|114.03|0
1636104300000|2021-11-05 09:25:00|116.51|114.51|115.38|113.38|116.51|114.51|114.89|112.89|0
1636104600000|2021-11-05 09:30:00|115.22|113.22|115.05|113.05|115.38|113.38|114.73|112.73|0
1636104900000|2021-11-05 09:35:00|115.21|113.21|114.73|112.73|115.54|113.54|114.41|112.41|0
1636105200000|2021-11-05 09:40:00|114.89|112.89|114.24|112.24|114.89|112.89|114.08|112.08|0
1636105500000|2021-11-05 09:45:00|114.08|112.08|113.28|111.28|114.24|112.24|113.12|111.12|0
1636105800000|2021-11-05 09:50:00|113.44|111.44|113.12|111.12|113.44|111.44|112.64|110.64|0
1636106100000|2021-11-05 09:55:00|112.96|110.96|112.32|110.32|112.96|110.96|112|110|0
1636106400000|2021-11-05 10:00:00|112.48|110.48|112.46|110.46|113.66|111.66|111.39|109.39|0
1636106700000|2021-11-05 10:05:00|112.62|110.62|112.14|110.14|112.78|110.78|111.98|109.98|0
1636107000000|2021-11-05 10:10:00|111.98|109.98|112.3|110.3|112.46|110.46|111.98|109.98|0
1636107300000|2021-11-05 10:15:00|112.14|110.14|111.66|109.66|112.3|110.3|111.18|109.18|0
1636107600000|2021-11-05 10:20:00|111.5|109.5|111.18|109.18|111.66|109.66|111.02|109.02|0
1636107900000|2021-11-05 10:25:00|111.34|109.34|111.49|109.49|111.65|109.65|110.86|108.86|0
1636108200000|2021-11-05 10:30:00|111.65|109.65|111.81|109.81|112.13|110.13|111.65|109.65|0
1636108500000|2021-11-05 10:35:00|111.65|109.65|111.65|109.65|111.97|109.97|111.49|109.49|0
1636108800000|2021-11-05 10:40:00|111.49|109.49|112.04|110.04|112.12|110.12|111.49|109.49|0
1636109100000|2021-11-05 10:45:00|112.12|110.12|111.64|109.64|112.12|110.12|111.48|109.48|0
1636109400000|2021-11-05 10:50:00|111.48|109.48|110.85|108.85|111.64|109.64|110.69|108.69|0
1636109700000|2021-11-05 10:55:00|111.01|109.01|110.85|108.85|111.32|109.32|110.69|108.69|0
1636110000000|2021-11-05 11:00:00|110.69|108.69|110.84|108.84|111.32|109.32|110.37|108.37|0
1636110300000|2021-11-05 11:05:00|111|109|110.68|108.68|111|109|110.37|108.37|0
1636110600000|2021-11-05 11:10:00|110.52|108.52|111.31|109.31|111.79|109.79|109.42|107.42|0
1636110900000|2021-11-05 11:15:00|111.47|109.47|111.63|109.63|112.1|110.1|111.47|109.47|0
1636111200000|2021-11-05 11:20:00|111.62|109.62|112.74|110.74|112.74|110.74|111.62|109.62|0
1636111500000|2021-11-05 11:25:00|112.58|110.58|113.37|111.37|113.77|111.77|111.94|109.94|0
1636111800000|2021-11-05 11:30:00|113.53|111.53|112.41|110.41|113.69|111.69|111.93|109.93|0
1636112100000|2021-11-05 11:35:00|112.25|110.25|111.77|109.77|112.25|110.25|111.61|109.61|0
1636112400000|2021-11-05 11:40:00|111.61|109.61|111.45|109.45|112.09|110.09|111.45|109.45|0
1636112700000|2021-11-05 11:45:00|111.29|109.29|111.77|109.77|111.77|109.77|111.29|109.29|0
1636113000000|2021-11-05 11:50:00|111.93|109.93|111.76|109.76|112.24|110.24|111.76|109.76|0
1636113300000|2021-11-05 11:55:00|111.61|109.61|111.44|109.44|111.92|109.92|111.44|109.44|0
1636113600000|2021-11-05 12:00:00|111.29|109.29|111.92|109.92|112.08|110.08|111.13|109.13|0
1636113900000|2021-11-05 12:05:00|111.76|109.76|111.91|109.91|112.07|110.07|111.28|109.28|0
1636114200000|2021-11-05 12:10:00|112.07|110.07|111.44|109.44|112.07|110.07|110.96|108.96|0
1636114500000|2021-11-05 12:15:00|111.59|109.59|111.12|109.12|111.91|109.91|110.96|108.96|0
1636114800000|2021-11-05 12:20:00|111.27|109.27|110.8|108.8|111.43|109.43|110.8|108.8|0
1636115100000|2021-11-05 12:25:00|110.96|108.96|110.95|108.95|111.11|109.11|110.48|108.48|0
1636115400000|2021-11-05 12:30:00|111.27|109.27|107.35|105.35|112.06|110.06|107.19|105.19|0
1636115700000|2021-11-05 12:35:00|107.19|105.19|107.49|105.49|107.64|105.64|103.82|101.82|0
1636116000000|2021-11-05 12:40:00|107.33|105.33|106.71|104.71|107.8|105.8|106.25|104.25|0
1636116300000|2021-11-05 12:45:00|106.87|104.87|105.78|103.78|107.8|105.8|105.63|103.63|0
1636116600000|2021-11-05 12:50:00|105.63|103.63|104.71|102.71|106.4|104.4|104.71|102.71|0
1636116900000|2021-11-05 12:55:00|104.86|102.86|106.08|104.08|106.39|104.39|104.86|102.86|0
1636117200000|2021-11-05 13:00:00|105.93|103.93|105.93|103.93|107|105|105.47|103.47|0
1636117500000|2021-11-05 13:05:00|106.08|104.08|105.77|103.77|106.23|104.23|105.62|103.62|0
1636117800000|2021-11-05 13:10:00|105.62|103.62|105.31|103.31|106.38|104.38|105.31|103.31|0
1636118100000|2021-11-05 13:15:00|105.46|103.46|105.15|103.15|105.46|103.46|104.85|102.85|0
1636118400000|2021-11-05 13:20:00|105|103|103.18|101.18|105|103|103.03|101.03|0
1636118700000|2021-11-05 13:25:00|103.48|101.48|103.48|101.48|103.93|101.93|102.73|100.73|0
1636119000000|2021-11-05 13:30:00|103.63|101.63|101.23|99.23|105.15|103.15|101.08|99.08|0
1636119300000|2021-11-05 13:35:00|101.08|99.08|101.4|99.4|101.85|99.85|100.41|98.41|0
1636119600000|2021-11-05 13:40:00|101.11|99.11|98.91|96.91|101.11|99.11|98.77|96.77|0
1636119900000|2021-11-05 13:45:00|98.62|96.62|100.81|98.81|101.84|99.84|98.48|96.48|0
1636120200000|2021-11-05 13:50:00|100.22|98.22|101.25|99.25|101.69|99.69|100.22|98.22|0
1636120500000|2021-11-05 13:55:00|101.39|99.39|99.2|97.2|101.54|99.54|99.2|97.2|0
1636120800000|2021-11-05 14:00:00|99.34|97.34|97.17|95.17|99.78|97.78|96.88|94.88|0
1636121100000|2021-11-05 14:05:00|96.88|94.88|99.44|97.44|99.59|97.59|96.88|94.88|0
1636121400000|2021-11-05 14:10:00|99.3|97.3|98.63|96.63|99.88|97.88|97.84|95.84|0
1636121700000|2021-11-05 14:15:00|98.78|96.78|99.06|97.06|99.35|97.35|97.91|95.91|0
1636122000000|2021-11-05 14:20:00|99.21|97.21|100.08|98.08|100.08|98.08|99.06|97.06|0
1636122300000|2021-11-05 14:25:00|99.93|97.93|100.81|98.81|101.69|99.69|99.93|97.93|0
1636122600000|2021-11-05 14:30:00|100.66|98.66|101.3|99.3|101.3|99.3|99.49|97.49|0
1636122900000|2021-11-05 14:35:00|101.16|99.16|100.57|98.57|101.3|99.3|99.41|97.41|0
1636123200000|2021-11-05 14:40:00|100.42|98.42|99.98|97.98|101.15|99.15|99.55|97.55|0
1636123500000|2021-11-05 14:45:00|99.84|97.84|100.13|98.13|100.13|98.13|99.11|97.11|0
1636123800000|2021-11-05 14:50:00|99.98|97.98|99.83|97.83|100.27|98.27|99.4|97.4|0
1636124100000|2021-11-05 14:55:00|99.98|97.98|100.56|98.56|101.44|99.44|99.54|97.54|0
1636124400000|2021-11-05 15:00:00|100.41|98.41|100.99|98.99|100.99|98.99|99.68|97.68|0
1636124700000|2021-11-05 15:05:00|100.85|98.85|100.11|98.11|100.85|98.85|99.9|97.9|0
1636125000000|2021-11-05 15:10:00|99.97|97.97|100.4|98.4|100.4|98.4|99.24|97.24|0
1636125300000|2021-11-05 15:15:00|100.55|98.55|100.98|98.98|101.28|99.28|100.26|98.26|0
1636125600000|2021-11-05 15:20:00|101.13|99.13|101.57|99.57|101.86|99.86|100.69|98.69|0
1636125900000|2021-11-05 15:25:00|101.71|99.71|103.33|101.33|103.48|101.48|101.42|99.42|0
1636126200000|2021-11-05 15:30:00|103.48|101.48|102.3|100.3|103.48|101.48|101.71|99.71|0
1636126500000|2021-11-05 15:35:00|102.15|100.15|101.85|99.85|103.18|101.18|101.56|99.56|0
1636126800000|2021-11-05 15:40:00|101.7|99.7|102.73|100.73|103.33|101.33|101.7|99.7|0
1636127100000|2021-11-05 15:45:00|103.03|101.03|101.4|99.4|103.62|101.62|100.82|98.82|0
1636127400000|2021-11-05 15:50:00|101.55|99.55|103.47|101.47|104.06|102.06|101.4|99.4|0
1636127700000|2021-11-05 15:55:00|103.32|101.32|105.11|103.11|105.11|103.11|102.87|100.87|0
1636128000000|2021-11-05 16:00:00|105.41|103.41|103.76|101.76|105.56|103.56|103.31|101.31|0
1636128300000|2021-11-05 16:05:00|103.61|101.61|104.2|102.2|104.95|102.95|103.46|101.46|0
1636128600000|2021-11-05 16:10:00|104.05|102.05|104.65|102.65|105.4|103.4|103.46|101.46|0
1636128900000|2021-11-05 16:15:00|104.5|102.5|104.35|102.35|105.1|103.1|104.05|102.05|0
1636129200000|2021-11-05 16:20:00|104.2|102.2|104.34|102.34|104.49|102.49|103.6|101.6|0
1636129500000|2021-11-05 16:25:00|104.49|102.49|105.62|103.62|105.77|103.77|103|101|0
1636129800000|2021-11-05 16:30:00|105.77|103.77|105.03|103.03|105.77|103.77|104.88|102.88|0
1636130100000|2021-11-05 16:35:00|105.17|103.17|106.06|104.06|107.26|105.26|104.73|102.73|0
1636130400000|2021-11-05 16:40:00|105.91|103.91|107.4|105.4|107.55|105.55|105.91|103.91|0
1636130700000|2021-11-05 16:45:00|107.55|105.55|108.3|106.3|108.6|106.6|107.55|105.55|0
1636131000000|2021-11-05 16:50:00|108.15|106.15|108|106|109.35|107.35|107.4|105.4|0
1636131300000|2021-11-05 16:55:00|107.84|105.84|109.2|107.2|110.11|108.11|107.69|105.69|0
1636131600000|2021-11-05 17:00:00|109.05|107.05|108.44|106.44|110.11|108.11|108.14|106.14|0
1636131900000|2021-11-05 17:05:00|108.59|106.59|111.78|109.78|111.78|109.78|108.29|106.29|0
1636132200000|2021-11-05 17:10:00|111.63|109.63|113.32|111.32|114.1|112.1|111.17|109.17|0
1636132500000|2021-11-05 17:15:00|113.47|111.47|111.38|109.38|115.04|113.04|110.91|108.91|0
1636132800000|2021-11-05 17:20:00|111.22|109.22|113.87|111.87|113.87|111.87|111.22|109.22|0
1636133100000|2021-11-05 17:25:00|114.03|112.03|122.74|120.74|122.74|120.74|114.03|112.03|0
1636133400000|2021-11-05 17:30:00|122.58|120.58|115.37|113.37|122.74|120.74|115.05|113.05|0
1636133700000|2021-11-05 17:35:00|115.52|113.52|116.81|114.81|117.45|115.45|115.21|113.21|0
1636134000000|2021-11-05 17:40:00|116.97|114.97|117.88|115.88|118.2|116.2|116.18|114.18|0
1636134300000|2021-11-05 17:45:00|117.72|115.72|118.19|116.19|120.11|118.11|117.56|115.56|0
1636134600000|2021-11-05 17:50:00|118.35|116.35|115.2|113.2|118.51|116.51|115.04|113.04|0
1636134900000|2021-11-05 17:55:00|115.35|113.35|113.48|111.48|116.61|114.61|113.48|111.48|0
1636135200000|2021-11-05 18:00:00|113.79|111.79|113.02|111.02|114.88|112.88|112.86|110.86|0
1636135500000|2021-11-05 18:05:00|113.17|111.17|111.78|109.78|113.17|111.17|110.86|108.86|0
1636135800000|2021-11-05 18:10:00|111.93|109.93|110.86|108.86|112.55|110.55|110.55|108.55|0
1636136100000|2021-11-05 18:15:00|111.01|109.01|110.33|108.33|111.7|109.7|109.57|107.57|0
1636136400000|2021-11-05 18:20:00|110.41|108.41|113.25|111.25|113.25|111.25|110.02|108.02|0
1636136700000|2021-11-05 18:25:00|113.09|111.09|110.47|108.47|113.4|111.4|110.47|108.47|0
1636137000000|2021-11-05 18:30:00|110.63|108.63|110.93|108.93|111.55|109.55|110.32|108.32|0
1636137300000|2021-11-05 18:35:00|110.78|108.78|110.77|108.77|112.62|110.62|110.32|108.32|0
1636137600000|2021-11-05 18:40:00|110.62|108.62|110.92|108.92|111.69|109.69|110.32|108.32|0
1636137900000|2021-11-05 18:45:00|111.08|109.08|110.46|108.46|111.08|109.08|109.7|107.7|0
1636138200000|2021-11-05 18:50:00|110.24|108.24|109.85|107.85|111.23|109.23|109.7|107.7|0
1636138500000|2021-11-05 18:55:00|109.7|107.7|110.3|108.3|110.92|108.92|109.7|107.7|0
1636138800000|2021-11-05 19:00:00|109.69|107.69|113.53|111.53|114.63|112.63|109.69|107.69|0
1636139100000|2021-11-05 19:05:00|113.69|111.69|111.52|109.52|114.47|112.47|111.22|109.22|0
1636139400000|2021-11-05 19:10:00|111.37|109.37|110.6|108.6|112.14|110.14|110.6|108.6|0
1636139700000|2021-11-05 19:15:00|110.75|108.75|111.21|109.21|112.13|110.13|110.6|108.6|0
1636140000000|2021-11-05 19:20:00|111.36|109.36|112.13|110.13|113.06|111.06|111.21|109.21|0
1636140300000|2021-11-05 19:25:00|112.44|110.44|112.9|110.9|113.99|111.99|112.28|110.28|0
1636140600000|2021-11-05 19:30:00|112.59|110.59|109.52|107.52|113.36|111.36|109.52|107.52|0
1636140900000|2021-11-05 19:35:00|109.37|107.37|108.3|106.3|109.52|107.52|107.4|105.4|0
1636141200000|2021-11-05 19:40:00|108.15|106.15|111.19|109.19|111.66|109.66|108.15|106.15|0
1636141500000|2021-11-05 19:45:00|111.35|109.35|111.96|109.96|112.27|110.27|109.36|107.36|0
1636141800000|2021-11-05 19:50:00|111.65|109.65|112.11|110.11|112.42|110.42|109.66|107.66|0
1636142100000|2021-11-05 19:55:00|112.42|110.42|111.49|109.49|112.73|110.73|110.57|108.57|0
1636142400000|2021-11-05 20:00:00|111.19|109.19|112.26|110.26|113.97|111.97|111.19|109.19|0
1636142700000|2021-11-05 20:05:00|112.11|110.11|113.19|111.19|113.65|111.65|112.11|110.11|0
1636143000000|2021-11-05 20:10:00|113.27|111.27|113.98|111.98|114.3|112.3|113.27|111.27|0
1636358700000|2021-11-08 08:05:00|112.46|110.46|113.55|111.55|113.87|111.87|112.46|110.46|0
1636359000000|2021-11-08 08:10:00|113.71|111.71|112.61|110.61|114.18|112.18|112.46|110.46|0
1636359300000|2021-11-08 08:15:00|112.77|110.77|112.61|110.61|112.77|110.77|111.06|109.06|0
1636359600000|2021-11-08 08:20:00|112.76|110.76|113.23|111.23|113.7|111.7|112.76|110.76|0
1636359900000|2021-11-08 08:25:00|113.39|111.39|113|111|114.01|112.01|112.76|110.76|0
1636360200000|2021-11-08 08:30:00|112.84|110.84|113.08|111.08|113.47|111.47|112.69|110.69|0
1636360500000|2021-11-08 08:35:00|113.15|111.15|112.68|110.68|113.23|111.23|111.9|109.9|0
1636360800000|2021-11-08 08:40:00|112.53|110.53|111.74|109.74|112.99|110.99|111.74|109.74|0
1636361100000|2021-11-08 08:45:00|111.59|109.59|111.59|109.59|112.37|110.37|111.59|109.59|0
1636361400000|2021-11-08 08:50:00|111.43|109.43|110.34|108.34|111.74|109.74|110.34|108.34|0
1636361700000|2021-11-08 08:55:00|110.04|108.04|110.34|108.34|110.81|108.81|109.81|107.81|0
1636362000000|2021-11-08 09:00:00|110.19|108.19|108.95|106.95|110.65|108.65|108.65|106.65|0
1636362300000|2021-11-08 09:05:00|109.11|107.11|109.57|107.57|109.88|107.88|109.11|107.11|0
1636362600000|2021-11-08 09:10:00|109.72|107.72|108.49|106.49|109.72|107.72|108.19|106.19|0
1636362900000|2021-11-08 09:15:00|108.34|106.34|108.64|106.64|109.1|107.1|108.34|106.34|0
1636363200000|2021-11-08 09:20:00|108.49|106.49|108.03|106.03|108.49|106.49|108.03|106.03|0
1636363500000|2021-11-08 09:25:00|107.87|105.87|108.33|106.33|108.33|106.33|107.87|105.87|0
1636363800000|2021-11-08 09:30:00|108.48|106.48|108.25|106.25|108.48|106.48|107.8|105.8|0
1636364100000|2021-11-08 09:35:00|108.32|106.32|107.88|105.88|108.5|106.5|107.88|105.88|0
1636364400000|2021-11-08 09:40:00|108.04|106.04|108.49|106.49|108.8|106.8|108.04|106.04|0
1636364700000|2021-11-08 09:45:00|108.34|106.34|108.34|106.34|108.8|106.8|108.19|106.19|0
1636365000000|2021-11-08 09:50:00|108.49|106.49|108.64|106.64|108.95|106.95|108.34|106.34|0
1636365300000|2021-11-08 09:55:00|108.49|106.49|108.64|106.64|108.95|106.95|108.18|106.18|0
1636365600000|2021-11-08 10:00:00|108.79|106.79|108.79|106.79|108.94|106.94|108.48|106.48|0
1636365900000|2021-11-08 10:05:00|108.64|106.64|109.25|107.25|109.4|107.4|108.63|106.63|0
1636366200000|2021-11-08 10:10:00|109.4|107.4|109.09|107.09|109.56|107.56|108.94|106.94|0
1636366500000|2021-11-08 10:15:00|108.94|106.94|108.47|106.47|109.09|107.09|108.47|106.47|0
1636366800000|2021-11-08 10:20:00|108.32|106.32|108.32|106.32|108.78|106.78|108.16|106.16|0
1636367100000|2021-11-08 10:25:00|108.16|106.16|107.24|105.24|108.32|106.32|107.09|105.09|0
1636367400000|2021-11-08 10:30:00|107.39|105.39|107.54|105.54|107.7|105.7|107.24|105.24|0
1636367700000|2021-11-08 10:35:00|107.7|105.7|106.93|104.93|107.7|105.7|106.78|104.78|0
1636368000000|2021-11-08 10:40:00|106.86|104.86|107.84|105.84|107.84|105.84|106.78|104.78|0
1636368300000|2021-11-08 10:45:00|107.69|105.69|108.61|106.61|108.61|106.61|107.62|105.62|0
1636368600000|2021-11-08 10:50:00|108.45|106.45|108.14|106.14|108.61|106.61|108.14|106.14|0
1636368900000|2021-11-08 10:55:00|108.3|106.3|107.83|105.83|108.3|106.3|107.68|105.68|0
1636369200000|2021-11-08 11:00:00|107.68|105.68|107.68|105.68|107.68|105.68|107.45|105.45|0
1636369500000|2021-11-08 11:05:00|107.52|105.52|107.52|105.52|107.68|105.68|107.22|105.22|0
1636369800000|2021-11-08 11:10:00|107.67|105.67|107.98|105.98|108.13|106.13|107.52|105.52|0
1636370100000|2021-11-08 11:15:00|107.82|105.82|107.67|105.67|107.98|105.98|107.36|105.36|0
1636370400000|2021-11-08 11:20:00|107.52|105.52|108.2|106.2|108.28|106.28|107.21|105.21|0
1636370700000|2021-11-08 11:25:00|108.12|106.12|107.51|105.51|108.12|106.12|107.36|105.36|0
1636371000000|2021-11-08 11:30:00|107.36|105.36|106.92|104.92|107.66|105.66|106.92|104.92|0
1636371300000|2021-11-08 11:35:00|106.76|104.76|106.61|104.61|106.92|104.92|106.3|104.3|0
1636371600000|2021-11-08 11:40:00|106.46|104.46|106.3|104.3|106.61|104.61|106.15|104.15|0
1636371900000|2021-11-08 11:45:00|106.15|104.15|106.45|104.45|106.6|104.6|106.14|104.14|0
1636372200000|2021-11-08 11:50:00|106.38|104.38|106.45|104.45|106.6|104.6|106.14|104.14|0
1636372500000|2021-11-08 11:55:00|106.6|104.6|106.44|104.44|106.6|104.6|106.29|104.29|0
1636372800000|2021-11-08 12:00:00|106.6|104.6|107.2|105.2|107.97|105.97|106.44|104.44|0
1636373100000|2021-11-08 12:05:00|107.05|105.05|107.66|105.66|107.66|105.66|107.05|105.05|0
1636373400000|2021-11-08 12:10:00|107.82|105.82|107.04|105.04|107.82|105.82|107.04|105.04|0
1636373700000|2021-11-08 12:15:00|106.89|104.89|106.89|104.89|106.89|104.89|106.58|104.58|0
1636374000000|2021-11-08 12:20:00|106.73|104.73|107.19|105.19|107.19|105.19|106.73|104.73|0
1636374300000|2021-11-08 12:25:00|107.04|105.04|107.04|105.04|107.34|105.34|106.88|104.88|0
1636374600000|2021-11-08 12:30:00|106.58|104.58|106.88|104.88|107.03|105.03|106.27|104.27|0
1636374900000|2021-11-08 12:35:00|106.73|104.73|106.72|104.72|106.73|104.73|106.42|104.42|0
1636375200000|2021-11-08 12:40:00|106.57|104.57|107.26|105.26|107.49|105.49|106.57|104.57|0
1636375500000|2021-11-08 12:45:00|107.33|105.33|107.64|105.64|107.94|105.94|107.18|105.18|0
1636375800000|2021-11-08 12:50:00|107.79|105.79|107.63|105.63|107.94|105.94|107.48|105.48|0
1636376100000|2021-11-08 12:55:00|107.56|105.56|107.63|105.63|108.09|106.09|107.56|105.56|0
1636376400000|2021-11-08 13:00:00|107.56|105.56|107.01|105.01|107.63|105.63|107.01|105.01|0
1636376700000|2021-11-08 13:05:00|107.17|105.17|106.4|104.4|107.32|105.32|105.94|103.94|0
1636377000000|2021-11-08 13:10:00|106.25|104.25|106.09|104.09|106.7|104.7|106.09|104.09|0
1636377300000|2021-11-08 13:15:00|105.94|103.94|106.09|104.09|106.24|104.24|105.94|103.94|0
1636377600000|2021-11-08 13:20:00|105.93|103.93|105.48|103.48|106.09|104.09|105.32|103.32|0
1636377900000|2021-11-08 13:25:00|105.32|103.32|105.02|103.02|105.48|103.48|104.72|102.72|0
1636378200000|2021-11-08 13:30:00|104.87|102.87|105.01|103.01|105.47|103.47|104.87|102.87|0
1636378500000|2021-11-08 13:35:00|105.17|103.17|104.26|102.26|105.17|103.17|104.1|102.1|0
1636378800000|2021-11-08 13:40:00|104.1|102.1|103.95|101.95|104.71|102.71|103.8|101.8|0
1636379100000|2021-11-08 13:45:00|104.1|102.1|104.1|102.1|104.25|102.25|103.8|101.8|0
1636379400000|2021-11-08 13:50:00|103.95|101.95|103.64|101.64|103.95|101.95|103.49|101.49|0
1636379700000|2021-11-08 13:55:00|103.49|101.49|102.89|100.89|103.49|101.49|102.89|100.89|0
1636380000000|2021-11-08 14:00:00|103.04|101.04|103.19|101.19|103.49|101.49|102.74|100.74|0
1636380300000|2021-11-08 14:05:00|103.04|101.04|102.88|100.88|103.34|101.34|102.74|100.74|0
1636380600000|2021-11-08 14:10:00|102.73|100.73|101.54|99.54|102.88|100.88|101.54|99.54|0
1636380900000|2021-11-08 14:15:00|101.69|99.69|101.83|99.83|102.43|100.43|101.54|99.54|0
1636381200000|2021-11-08 14:20:00|101.68|99.68|100.5|98.5|101.98|99.98|100.35|98.35|0
1636381500000|2021-11-08 14:25:00|100.64|98.64|101.68|99.68|101.83|99.83|100.64|98.64|0
1636381800000|2021-11-08 14:30:00|101.83|99.83|99.85|97.85|102.87|100.87|99.41|97.41|0
1636382100000|2021-11-08 14:35:00|101.65|99.65|105.5|103.5|105.8|103.8|100.48|98.48|0
1636382400000|2021-11-08 14:40:00|105.05|103.05|104.3|102.3|105.5|103.5|103.12|101.12|0
1636382700000|2021-11-08 14:45:00|104|102|104|102|105.94|103.94|103.55|101.55|0
1636383000000|2021-11-08 14:50:00|103.7|101.7|104.89|102.89|105.79|103.79|103.11|101.11|0
1636383300000|2021-11-08 14:55:00|105.04|103.04|104.89|102.89|107.44|105.44|104.89|102.89|0
1636383600000|2021-11-08 15:00:00|104.74|102.74|108.79|106.79|108.94|106.94|104.59|102.59|0
1636383900000|2021-11-08 15:05:00|108.64|106.64|108.03|106.03|108.79|106.79|106.67|104.67|0
1636384200000|2021-11-08 15:10:00|108.18|106.18|106.22|104.22|108.18|106.18|105.62|103.62|0
1636384500000|2021-11-08 15:15:00|106.37|104.37|104.87|102.87|106.37|104.37|104.43|102.43|0
1636384800000|2021-11-08 15:20:00|104.72|102.72|104.57|102.57|104.72|102.72|103.68|101.68|0
1636385100000|2021-11-08 15:25:00|104.72|102.72|105.76|103.76|105.91|103.91|103.54|101.54|0
1636385400000|2021-11-08 15:30:00|105.61|103.61|105.16|103.16|106.66|104.66|103.97|101.97|0
1636385700000|2021-11-08 15:35:00|105.01|103.01|107.25|105.25|107.4|105.4|104.27|102.27|0
1636386000000|2021-11-08 15:40:00|107.1|105.1|108.15|106.15|110.29|108.29|106.65|104.65|0
1636386300000|2021-11-08 15:45:00|108|106|105.3|103.3|108.61|106.61|105.3|103.3|0
1636386600000|2021-11-08 15:50:00|105.45|103.45|106.64|104.64|106.94|104.94|105.45|103.45|0
1636386900000|2021-11-08 15:55:00|106.79|104.79|107.84|105.84|107.92|105.92|106.64|104.64|0
1636387200000|2021-11-08 16:00:00|107.69|105.69|107.09|105.09|108.45|106.45|106.48|104.48|0
1636387500000|2021-11-08 16:05:00|107.24|105.24|108.59|106.59|109.66|107.66|107.23|105.23|0
1636387800000|2021-11-08 16:10:00|108.74|106.74|109.81|107.81|109.96|107.96|108.29|106.29|0
1636388100000|2021-11-08 16:15:00|109.65|107.65|107.68|105.68|110.26|108.26|107.53|105.53|0
1636388400000|2021-11-08 16:20:00|107.83|105.83|107.67|105.67|108.28|106.28|106.77|104.77|0
1636388700000|2021-11-08 16:25:00|107.52|105.52|106.71|104.71|107.52|105.52|105.64|103.64|0
1636389000000|2021-11-08 16:30:00|106.26|104.26|107.31|105.31|107.76|105.76|105.96|103.96|0
1636389300000|2021-11-08 16:35:00|107.15|105.15|108.21|106.21|108.51|106.51|106.55|104.55|0
1636389600000|2021-11-08 16:40:00|108.06|106.06|108.96|106.96|108.97|106.97|107.91|105.91|0
1636389900000|2021-11-08 16:45:00|109.12|107.12|109.42|107.42|109.42|107.42|108.2|106.2|0
1636390200000|2021-11-08 16:50:00|109.27|107.27|109.41|107.41|110.49|108.49|109.11|107.11|0
1636390500000|2021-11-08 16:55:00|109.57|107.57|110.33|108.33|110.94|108.94|109.57|107.57|0
1636390800000|2021-11-08 17:00:00|110.48|108.48|112.79|110.79|112.79|110.79|109.72|107.72|0
1636391100000|2021-11-08 17:05:00|112.48|110.48|113.13|111.13|113.6|111.6|110.78|108.78|0
1636391400000|2021-11-08 17:10:00|112.98|110.98|113.9|111.9|113.9|111.9|112.37|110.37|0
1636391700000|2021-11-08 17:15:00|113.75|111.75|112.8|110.8|114.36|112.36|112.34|110.34|0
1636392000000|2021-11-08 17:20:00|112.64|110.64|112.79|110.79|113.41|111.41|112.18|110.18|0
1636392300000|2021-11-08 17:25:00|112.64|110.64|112.79|110.79|113.09|111.09|112.18|110.18|0
1636392600000|2021-11-08 17:30:00|112.64|110.64|111.87|109.87|113.86|111.86|111.57|109.57|0
1636392900000|2021-11-08 17:35:00|111.72|109.72|113.85|111.85|113.85|111.85|111.72|109.72|0
1636393200000|2021-11-08 17:40:00|114.01|112.01|112.78|110.78|114.01|112.01|112.47|110.47|0
1636393500000|2021-11-08 17:45:00|112.63|110.63|113.08|111.08|113.39|111.39|112.02|110.02|0
1636393800000|2021-11-08 17:50:00|113.23|111.23|113.69|111.69|114|112|113.08|111.08|0
1636394100000|2021-11-08 17:55:00|113.54|111.54|112.62|110.62|114.92|112.92|112.62|110.62|0
1636394400000|2021-11-08 18:00:00|112.46|110.46|113.07|111.07|113.53|111.53|112.46|110.46|0
1636394700000|2021-11-08 18:05:00|112.76|110.76|113.07|111.07|113.22|111.22|112.31|110.31|0
1636395000000|2021-11-08 18:10:00|112.91|110.91|111.69|109.69|113.37|111.37|110.79|108.79|0
1636395300000|2021-11-08 18:15:00|111.84|109.84|111.39|109.39|112.45|110.45|111.23|109.23|0
1636395600000|2021-11-08 18:20:00|111.23|109.23|110.78|108.78|111.39|109.39|110.48|108.48|0
1636395900000|2021-11-08 18:25:00|110.63|108.63|111.08|109.08|111.23|109.23|110.32|108.32|0
1636396200000|2021-11-08 18:30:00|111.23|109.23|111.98|109.98|111.98|109.98|110.62|108.62|0
1636396500000|2021-11-08 18:35:00|111.83|109.83|111.37|109.37|112.29|110.29|111.07|109.07|0
1636396800000|2021-11-08 18:40:00|111.52|109.52|110.92|108.92|111.68|109.68|110.76|108.76|0
1636397100000|2021-11-08 18:45:00|111.07|109.07|110.76|108.76|111.52|109.52|110.31|108.31|0
1636397400000|2021-11-08 18:50:00|110.91|108.91|110.15|108.15|110.91|108.91|110|108|0
1636397700000|2021-11-08 18:55:00|110.3|108.3|110|108|110.3|108.3|109.55|107.55|0
1636398000000|2021-11-08 19:00:00|110.15|108.15|108.65|106.65|110.15|108.15|108.5|106.5|0
1636398300000|2021-11-08 19:05:00|108.8|106.8|108.5|106.5|109.25|107.25|108.05|106.05|0
1636398600000|2021-11-08 19:10:00|108.35|106.35|109.24|107.24|109.39|107.39|108.35|106.35|0
1636398900000|2021-11-08 19:15:00|109.09|107.09|108.12|106.12|109.24|107.24|107.6|105.6|0
1636399200000|2021-11-08 19:20:00|107.89|105.89|109.68|107.68|110.29|108.29|107.89|105.89|0
1636399500000|2021-11-08 19:25:00|109.76|107.76|110.43|108.43|110.74|108.74|109.76|107.76|0
1636399800000|2021-11-08 19:30:00|110.58|108.58|109.08|107.08|110.58|108.58|108.33|106.33|0
1636400100000|2021-11-08 19:35:00|109.23|107.23|109.07|107.07|109.68|107.68|109.07|107.07|0
1636400400000|2021-11-08 19:40:00|108.92|106.92|108.47|106.47|109.22|107.22|108.32|106.32|0
1636400700000|2021-11-08 19:45:00|108.62|106.62|108.47|106.47|108.77|106.77|107.87|105.87|0
1636401000000|2021-11-08 19:50:00|108.32|106.32|109.06|107.06|109.06|107.06|108.17|106.17|0
1636401300000|2021-11-08 19:55:00|108.91|106.91|107.42|105.42|109.06|107.06|107.42|105.42|0
1636401600000|2021-11-08 20:00:00|107.57|105.57|107.71|105.71|108.46|106.46|107.42|105.42|0
1636401900000|2021-11-08 20:05:00|107.56|105.56|105.41|103.41|109.86|107.86|104.98|102.98|0
1636402200000|2021-11-08 20:10:00|105.56|103.56|105.71|103.71|106.76|104.76|105.26|103.26|0
1636402500000|2021-11-08 20:15:00|105.7|103.7|105.85|103.85|106.31|104.31|105.4|103.4|0
1636402800000|2021-11-08 20:20:00|105.7|103.7|106|104|106.15|104.15|104.8|102.8|0
1636403100000|2021-11-08 20:25:00|105.85|103.85|106.9|104.9|107.96|105.96|105.78|103.78|0
1636403400000|2021-11-08 20:30:00|106.98|104.98|106.44|104.44|107.51|105.51|106.14|104.14|0
1636403700000|2021-11-08 20:35:00|106.6|104.6|105.99|103.99|106.75|104.75|105.54|103.54|0
1636404000000|2021-11-08 20:40:00|106.14|104.14|108.56|106.56|108.56|106.56|106.14|104.14|0
1636404300000|2021-11-08 20:45:00|108.41|106.41|110.09|108.09|110.25|108.25|108.41|106.41|0
1636404600000|2021-11-08 20:50:00|108.71|106.71|106.58|104.58|109.02|107.02|105.98|103.98|0
1636404900000|2021-11-08 20:55:00|106.43|104.43|107.79|105.79|108.25|106.25|106.28|104.28|0
1636405200000|2021-11-08 21:00:00|108.25|106.25|110.24|108.24|110.86|108.86|107.18|105.18|0
1636405500000|2021-11-08 21:05:00|109.93|107.93|109.62|107.62|110.24|108.24|109.47|107.47|0
1636405800000|2021-11-08 21:10:00|109.55|107.55|108.7|106.7|109.93|107.93|108.39|106.39|0
1636406100000|2021-11-08 21:15:00|109.51|107.11|110.27|107.87|110.27|107.87|109.51|107.11|0
1636406400000|2021-11-08 21:20:00|110.43|108.03|109.96|107.56|110.43|108.03|109.81|107.41|0
1636406700000|2021-11-08 21:25:00|110.12|107.72|110.27|107.87|110.27|107.87|109.66|107.26|0
1636407000000|2021-11-08 21:30:00|110.11|107.71|109.8|107.4|110.27|107.87|109.34|106.94|0
1636407300000|2021-11-08 21:35:00|109.96|107.56|110.11|107.71|110.26|107.86|109.88|107.48|0
1636407600000|2021-11-08 21:40:00|109.95|107.55|109.64|107.24|109.95|107.55|109.34|106.94|0
1636407900000|2021-11-08 21:45:00|109.49|107.09|109.79|107.39|109.95|107.55|109.33|106.93|0
1636408200000|2021-11-08 21:50:00|109.64|107.24|109.18|106.78|109.64|107.24|109.02|106.62|0
1636408500000|2021-11-08 21:55:00|109.33|106.93|109.41|107.01|109.63|107.23|109.02|106.62|0
1636408800000|2021-11-08 22:00:00|109.49|107.09|109.5|107.1|109.5|107.1|109.44|107.04|0
1636409100000|2021-11-08 22:05:00|109.53|107.13|109.75|107.35|109.77|107.37|109.32|106.92|0
1636409400000|2021-11-08 22:10:00|109.77|107.37|109.77|107.37|109.77|107.37|109.7|107.3|0
1636409700000|2021-11-08 22:15:00|109.76|107.36|109.76|107.36|109.76|107.36|109.76|107.36|0
1636410000000|2021-11-08 22:20:00|109.8|107.4|109.76|107.36|109.8|107.4|109.76|107.36|0
1636410300000|2021-11-08 22:25:00|109.74|107.34|109.98|107.58|109.98|107.58|109.72|107.32|0
1636410600000|2021-11-08 22:30:00|110|107.6|109.8|107.4|110|107.6|109.8|107.4|0
1636410900000|2021-11-08 22:35:00|109.86|107.46|109.91|107.51|109.93|107.53|109.82|107.42|0
1636411200000|2021-11-08 22:40:00|109.88|107.48|109.86|107.46|109.92|107.52|109.86|107.46|0
1636411500000|2021-11-08 22:45:00|109.88|107.48|109.81|107.41|109.9|107.5|109.81|107.41|0
1636411800000|2021-11-08 22:50:00|109.88|107.48|110.15|107.75|110.15|107.75|109.88|107.48|0
1636412100000|2021-11-08 22:55:00|110.14|107.74|110.03|107.63|110.19|107.79|110.03|107.63|0
1636412400000|2021-11-08 23:00:00|109.83|107.43|109.9|107.5|110.52|108.12|109.29|106.89|0
1636412700000|2021-11-08 23:05:00|110.05|107.65|109.9|107.5|110.21|107.81|109.9|107.5|0
1636413000000|2021-11-08 23:10:00|109.82|107.42|110.97|108.57|111.13|108.73|109.74|107.34|0
1636413300000|2021-11-08 23:15:00|110.82|108.42|111.9|109.5|111.9|109.5|110.66|108.26|0
1636413600000|2021-11-08 23:20:00|111.74|109.34|111.58|109.18|111.9|109.5|111.43|109.03|0
1636413900000|2021-11-08 23:25:00|111.43|109.03|110.5|108.1|111.43|109.03|110.34|107.94|0
1636414200000|2021-11-08 23:30:00|110.34|107.94|110.5|108.1|110.96|108.56|110.34|107.94|0
1636414500000|2021-11-08 23:35:00|110.65|108.25|110.65|108.25|110.8|108.4|110.19|107.79|0
1636414800000|2021-11-08 23:40:00|110.49|108.09|110.18|107.78|110.49|108.09|109.87|107.47|0
1636415100000|2021-11-08 23:45:00|110.33|107.93|110.79|108.39|110.8|108.4|109.57|107.17|0
1636415400000|2021-11-08 23:50:00|110.95|108.55|111.26|108.86|111.41|109.01|110.64|108.24|0
1636415700000|2021-11-08 23:55:00|111.41|109.01|111.25|108.85|111.57|109.17|110.79|108.39|0
1636416000000|2021-11-09 00:00:00|111.56|109.16|111.4|109|112.03|109.63|110.94|108.54|0
1636416300000|2021-11-09 00:05:00|111.25|108.85|110.94|108.54|111.33|108.93|110.47|108.07|0
1636416600000|2021-11-09 00:10:00|110.86|108.46|111.71|109.31|111.71|109.31|110.78|108.38|0
1636416900000|2021-11-09 00:15:00|111.86|109.46|113.42|111.02|113.42|111.02|111.86|109.46|0
1636417200000|2021-11-09 00:20:00|113.26|110.86|112.72|110.32|113.26|110.86|112.64|110.24|0
1636417500000|2021-11-09 00:25:00|112.79|110.39|114.36|111.96|114.51|112.11|112.79|110.39|0
1636417800000|2021-11-09 00:30:00|114.2|111.8|114.83|112.43|114.98|112.58|113.88|111.48|0
1636418100000|2021-11-09 00:35:00|114.75|112.35|114.67|112.27|115.14|112.74|114.04|111.64|0
1636418400000|2021-11-09 00:40:00|114.35|111.95|114.66|112.26|114.82|112.42|114.19|111.79|0
1636418700000|2021-11-09 00:45:00|114.5|112.1|114.34|111.94|114.82|112.42|114.34|111.94|0
1636419000000|2021-11-09 00:50:00|114.5|112.1|114.66|112.26|114.97|112.57|114.5|112.1|0
1636419300000|2021-11-09 00:55:00|114.81|112.41|115.13|112.73|115.6|113.2|114.81|112.41|0
1636419600000|2021-11-09 01:00:00|115.28|112.88|115.6|113.2|115.76|113.36|114.81|112.41|0
1636419900000|2021-11-09 01:05:00|115.44|113.04|115.44|113.04|115.76|113.36|115.28|112.88|0
1636420200000|2021-11-09 01:10:00|115.28|112.88|114.8|112.4|115.44|113.04|114.8|112.4|0
1636420500000|2021-11-09 01:15:00|114.64|112.24|114.48|112.08|114.96|112.56|114.32|111.92|0
1636420800000|2021-11-09 01:20:00|114.32|111.92|114.48|112.08|114.95|112.55|114.32|111.92|0
1636421100000|2021-11-09 01:25:00|114.64|112.24|114.95|112.55|115.11|112.71|114.64|112.24|0
1636421400000|2021-11-09 01:30:00|115.11|112.71|115.66|113.26|115.9|113.5|114.95|112.55|0
1636421700000|2021-11-09 01:35:00|115.58|113.18|115.42|113.02|116.37|113.97|115.26|112.86|0
1636422000000|2021-11-09 01:40:00|115.34|112.94|115.73|113.33|115.89|113.49|115.26|112.86|0
1636422300000|2021-11-09 01:45:00|115.89|113.49|115.41|113.01|116.05|113.65|115.09|112.69|0
1636422600000|2021-11-09 01:50:00|115.57|113.17|115.09|112.69|115.57|113.17|114.93|112.53|0
1636422900000|2021-11-09 01:55:00|115.25|112.85|115.4|113|116.04|113.64|114.93|112.53|0
1636423200000|2021-11-09 02:00:00|115.25|112.85|114.69|112.29|115.56|113.16|114.45|112.05|0
1636423500000|2021-11-09 02:05:00|114.77|112.37|114.61|112.21|114.77|112.37|114.45|112.05|0
1636423800000|2021-11-09 02:10:00|114.53|112.13|113.82|111.42|114.53|112.13|113.5|111.1|0
1636424100000|2021-11-09 02:15:00|113.66|111.26|113.5|111.1|113.97|111.57|113.5|111.1|0
1636424400000|2021-11-09 02:20:00|113.66|111.26|113.65|111.25|113.81|111.41|113.5|111.1|0
1636424700000|2021-11-09 02:25:00|113.81|111.41|113.81|111.41|113.97|111.57|113.65|111.25|0
1636425000000|2021-11-09 02:30:00|113.97|111.57|113.96|111.56|114.28|111.88|113.96|111.56|0
1636425300000|2021-11-09 02:35:00|114.12|111.72|113.8|111.4|114.12|111.72|113.64|111.24|0
1636425600000|2021-11-09 02:40:00|113.73|111.33|113.8|111.4|113.96|111.56|113.49|111.09|0
1636425900000|2021-11-09 02:45:00|113.64|111.24|113.48|111.08|113.8|111.4|113.33|110.93|0
1636426200000|2021-11-09 02:50:00|113.32|110.92|113.16|110.76|113.48|111.08|113.16|110.76|0
1636426500000|2021-11-09 02:55:00|113.32|110.92|113.63|111.23|113.63|111.23|113.16|110.76|0
1636426800000|2021-11-09 03:00:00|113.56|111.16|113.94|111.54|114.1|111.7|113.56|111.16|0
1636427100000|2021-11-09 03:05:00|114.1|111.7|113.63|111.23|114.26|111.86|113.63|111.23|0
1636427400000|2021-11-09 03:10:00|113.47|111.07|113.94|111.54|113.94|111.54|113.31|110.91|0
1636427700000|2021-11-09 03:15:00|114.02|111.62|113.93|111.53|114.09|111.69|113.78|111.38|0
1636428000000|2021-11-09 03:20:00|113.78|111.38|113.77|111.37|114.09|111.69|113.77|111.37|0
1636428300000|2021-11-09 03:25:00|113.62|111.22|113.77|111.37|113.85|111.45|113.61|111.21|0
1636428600000|2021-11-09 03:30:00|113.61|111.21|115.23|112.83|115.39|112.99|113.61|111.21|0
1636428900000|2021-11-09 03:35:00|115.39|112.99|115.86|113.46|116.33|113.93|115.39|112.99|0
1636429200000|2021-11-09 03:40:00|116.01|113.61|116.01|113.61|116.01|113.61|115.7|113.3|0
1636429500000|2021-11-09 03:45:00|115.85|113.45|116.64|114.24|116.8|114.4|115.85|113.45|0
1636429800000|2021-11-09 03:50:00|116.79|114.39|117.43|115.03|117.43|115.03|116.64|114.24|0
1636430100000|2021-11-09 03:55:00|117.27|114.87|116.79|114.39|117.58|115.18|116.79|114.39|0
1636430400000|2021-11-09 04:00:00|116.71|114.31|116.39|113.99|116.79|114.39|116.31|113.91|0
1636430700000|2021-11-09 04:05:00|116.31|113.91|116.31|113.91|116.47|114.07|116.31|113.91|0
1636431000000|2021-11-09 04:10:00|116.47|114.07|116.62|114.22|116.62|114.22|116.23|113.83|0
1636431300000|2021-11-09 04:15:00|116.78|114.38|116.93|114.53|116.94|114.54|116.62|114.22|0
1636431600000|2021-11-09 04:20:00|117.09|114.69|116.77|114.37|117.25|114.85|116.77|114.37|0
1636431900000|2021-11-09 04:25:00|116.93|114.53|116.45|114.05|116.93|114.53|116.45|114.05|0
1636432200000|2021-11-09 04:30:00|116.61|114.21|115.98|113.58|116.61|114.21|115.98|113.58|0
1636432500000|2021-11-09 04:35:00|116.13|113.73|115.97|113.57|116.22|113.82|115.82|113.42|0
1636432800000|2021-11-09 04:40:00|116.13|113.73|116.13|113.73|116.29|113.89|115.97|113.57|0
1636433100000|2021-11-09 04:45:00|116.29|113.89|116.44|114.04|116.6|114.2|116.13|113.73|0
1636433400000|2021-11-09 04:50:00|116.52|114.12|116.6|114.2|116.6|114.2|116.44|114.04|0
1636433700000|2021-11-09 04:55:00|116.75|114.35|116.43|114.03|116.91|114.51|116.43|114.03|0
1636434000000|2021-11-09 05:00:00|116.28|113.88|116.12|113.72|116.28|113.88|115.8|113.4|0
1636434300000|2021-11-09 05:05:00|116.27|113.87|115.95|113.55|116.27|113.87|115.8|113.4|0
1636434600000|2021-11-09 05:10:00|115.8|113.4|116.11|113.71|116.11|113.71|115.8|113.4|0
1636434900000|2021-11-09 05:15:00|116.03|113.63|115.63|113.23|116.11|113.71|115.48|113.08|0
1636435200000|2021-11-09 05:20:00|115.56|113.16|115.32|112.92|115.63|113.23|115.32|112.92|0
1636435500000|2021-11-09 05:25:00|115.24|112.84|115|112.6|115.47|113.07|114.53|112.13|0
1636435800000|2021-11-09 05:30:00|114.92|112.52|115.15|112.75|115.16|112.76|114.84|112.44|0
1636436100000|2021-11-09 05:35:00|115.23|112.83|114.21|111.81|115.23|112.83|114.21|111.81|0
1636436400000|2021-11-09 05:40:00|113.9|111.5|113.58|111.18|114.05|111.65|113.43|111.03|0
1636436700000|2021-11-09 05:45:00|113.43|111.03|112.8|110.4|113.58|111.18|112.65|110.25|0
1636437000000|2021-11-09 05:50:00|112.96|110.56|113.11|110.71|113.11|110.71|112.8|110.4|0
1636437300000|2021-11-09 05:55:00|112.96|110.56|112.95|110.55|113.42|111.02|112.8|110.4|0
1636437600000|2021-11-09 06:00:00|112.64|110.24|112.18|109.78|112.64|110.24|112.02|109.62|0
1636437900000|2021-11-09 06:05:00|112.26|109.86|112.33|109.93|112.48|110.08|112.26|109.86|0
1636438200000|2021-11-09 06:10:00|112.41|110.01|112.48|110.08|112.71|110.31|112.32|109.92|0
1636438500000|2021-11-09 06:15:00|112.63|110.23|112.63|110.23|112.94|110.54|112.63|110.23|0
1636438800000|2021-11-09 06:20:00|112.47|110.07|113.4|111|113.4|111|112.32|109.92|0
1636439100000|2021-11-09 06:25:00|113.25|110.85|113.24|110.84|113.4|111|112.93|110.53|0
1636439400000|2021-11-09 06:30:00|113.09|110.69|112.46|110.06|113.09|110.69|112.46|110.06|0
1636439700000|2021-11-09 06:35:00|112.39|109.99|112.7|110.3|112.77|110.37|112.15|109.75|0
1636440000000|2021-11-09 06:40:00|112.62|110.22|113.08|110.68|113.08|110.68|112.62|110.22|0
1636440300000|2021-11-09 06:45:00|112.5|110.1|112.92|110.52|113.08|110.68|112.35|109.95|0
1636440600000|2021-11-09 06:50:00|112.85|110.45|112.76|110.36|113|110.6|112.61|110.21|0
1636440900000|2021-11-09 06:55:00|112.69|110.29|112.76|110.36|112.92|110.52|112.61|110.21|0
1636441200000|2021-11-09 07:00:00|112.6|110.2|113.07|110.67|113.07|110.67|112.45|110.05|0
1636441500000|2021-11-09 07:05:00|112.99|110.59|112.91|110.51|113.38|110.98|112.75|110.35|0
1636441800000|2021-11-09 07:10:00|112.99|110.59|112.9|110.5|113.06|110.66|112.59|110.19|0
1636442100000|2021-11-09 07:15:00|112.75|110.35|112.44|110.04|113.06|110.66|112.28|109.88|0
1636442400000|2021-11-09 07:20:00|112.59|110.19|111.89|109.49|112.59|110.19|111.66|109.26|0
1636442700000|2021-11-09 07:25:00|111.81|109.41|112.12|109.72|112.59|110.19|111.81|109.41|0
1636443000000|2021-11-09 07:30:00|112.27|109.87|112.27|109.87|112.43|110.03|111.96|109.56|0
1636443300000|2021-11-09 07:35:00|112.2|109.8|112.81|110.41|112.81|110.41|112.2|109.8|0
1636443600000|2021-11-09 07:40:00|112.89|110.49|113.12|110.72|113.35|110.95|112.73|110.33|0
1636443900000|2021-11-09 07:45:00|113.04|110.64|113.81|111.41|113.89|111.49|112.88|110.48|0
1636444200000|2021-11-09 07:50:00|113.66|111.26|113.5|111.1|113.97|111.57|113.5|111.1|0
1636444500000|2021-11-09 07:55:00|113.65|111.25|113.5|111.1|113.89|111.49|113.5|111.1|0
1636444800000|2021-11-09 08:00:00|113.65|111.25|113.8|111.4|113.96|111.56|112.4|110|0
1636445100000|2021-11-09 08:05:00|113.76|111.76|111.73|109.73|113.76|111.76|111.42|109.42|0
1636445400000|2021-11-09 08:10:00|111.89|109.89|109.74|107.74|112.04|110.04|109.43|107.43|0
1636445700000|2021-11-09 08:15:00|109.58|107.58|109.66|107.66|110.04|108.04|109.43|107.43|0
1636446000000|2021-11-09 08:20:00|109.73|107.73|108.96|106.96|109.73|107.73|108.51|106.51|0
1636446300000|2021-11-09 08:25:00|109.12|107.12|109.88|107.88|110.04|108.04|108.96|106.96|0
1636446600000|2021-11-09 08:30:00|109.73|107.73|108.55|106.55|109.73|107.73|108.2|106.2|0
1636446900000|2021-11-09 08:35:00|108.4|106.4|108.85|106.85|108.85|106.85|108.1|106.1|0
1636447200000|2021-11-09 08:40:00|108.7|106.7|108.24|106.24|109|107|107.94|105.94|0
1636447500000|2021-11-09 08:45:00|108.39|106.39|107.78|105.78|108.7|106.7|107.78|105.78|0
1636447800000|2021-11-09 08:50:00|107.94|105.94|107.63|105.63|108.09|106.09|107.63|105.63|0
1636448100000|2021-11-09 08:55:00|107.71|105.71|108.08|106.08|108.38|106.38|107.33|105.33|0
1636448400000|2021-11-09 09:00:00|108.23|106.23|108.68|106.68|108.84|106.84|108.08|106.08|0
1636448700000|2021-11-09 09:05:00|108.76|106.76|109.06|107.06|109.29|107.29|108.76|106.76|0
1636449000000|2021-11-09 09:10:00|108.99|106.99|108.53|106.53|109.14|107.14|108.22|106.22|0
1636449300000|2021-11-09 09:15:00|108.37|106.37|108.67|106.67|108.83|106.83|108.07|106.07|0
1636449600000|2021-11-09 09:20:00|108.83|106.83|108.82|106.82|109.13|107.13|108.67|106.67|0
1636449900000|2021-11-09 09:25:00|108.98|106.98|109.28|107.28|110.04|108.04|108.98|106.98|0
1636450200000|2021-11-09 09:30:00|109.2|107.2|108.66|106.66|109.43|107.43|108.66|106.66|0
1636450500000|2021-11-09 09:35:00|108.82|106.82|108.66|106.66|109.12|107.12|108.51|106.51|0
1636450800000|2021-11-09 09:40:00|108.74|106.74|108.2|106.2|108.96|106.96|108.2|106.2|0
1636451100000|2021-11-09 09:45:00|108.13|106.13|107.9|105.9|108.2|106.2|107.59|105.59|0
1636451400000|2021-11-09 09:50:00|107.82|105.82|107.89|105.89|108.05|106.05|107.74|105.74|0
1636451700000|2021-11-09 09:55:00|107.74|105.74|107.82|105.82|108.04|106.04|107.44|105.44|0
1636452000000|2021-11-09 10:00:00|107.89|105.89|107.89|105.89|107.89|105.89|107.43|105.43|0
1636452300000|2021-11-09 10:05:00|107.81|105.81|107.58|105.58|107.89|105.89|107.58|105.58|0
1636452600000|2021-11-09 10:10:00|107.73|105.73|106.52|104.52|107.73|105.73|106.52|104.52|0
1636452900000|2021-11-09 10:15:00|106.37|104.37|106.82|104.82|106.97|104.97|106.37|104.37|0
1636453200000|2021-11-09 10:20:00|106.97|104.97|106.81|104.81|106.97|104.97|106.67|104.67|0
1636453500000|2021-11-09 10:25:00|106.97|104.97|107.26|105.26|107.42|105.42|106.81|104.81|0
1636453800000|2021-11-09 10:30:00|107.34|105.34|107.41|105.41|107.41|105.41|107.11|105.11|0
1636454100000|2021-11-09 10:35:00|107.56|105.56|107.26|105.26|107.86|105.86|107.11|105.11|0
1636454400000|2021-11-09 10:40:00|107.18|105.18|107.71|105.71|107.71|105.71|106.95|104.95|0
1636454700000|2021-11-09 10:45:00|107.79|105.79|106.9|104.9|108.61|106.61|106.75|104.75|0
1636455000000|2021-11-09 10:50:00|106.75|104.75|106.75|104.75|107.05|105.05|106.75|104.75|0
1636455300000|2021-11-09 10:55:00|106.6|104.6|107.2|105.2|107.35|105.35|106.6|104.6|0
1636455600000|2021-11-09 11:00:00|107.35|105.35|107.04|105.04|107.35|105.35|107.04|105.04|0
1636455900000|2021-11-09 11:05:00|107.19|105.19|107.95|105.95|107.95|105.95|107.19|105.19|0
1636456200000|2021-11-09 11:10:00|107.8|105.8|107.49|105.49|107.8|105.8|107.19|105.19|0
1636456500000|2021-11-09 11:15:00|107.34|105.34|106.43|104.43|107.34|105.34|106.43|104.43|0
1636456800000|2021-11-09 11:20:00|106.58|104.58|106.73|104.73|106.88|104.88|106.13|104.13|0
1636457100000|2021-11-09 11:25:00|106.81|104.81|107.03|105.03|107.03|105.03|106.73|104.73|0
1636457400000|2021-11-09 11:30:00|107.18|105.18|107.02|105.02|107.33|105.33|106.87|104.87|0
1636457700000|2021-11-09 11:35:00|106.95|104.95|107.02|105.02|107.17|105.17|106.87|104.87|0
1636458000000|2021-11-09 11:40:00|106.87|104.87|107.02|105.02|107.17|105.17|106.87|104.87|0
1636458300000|2021-11-09 11:45:00|106.94|104.94|107.01|105.01|107.17|105.17|106.79|104.79|0
1636458600000|2021-11-09 11:50:00|107.09|105.09|107.16|105.16|107.16|105.16|106.86|104.86|0
1636458900000|2021-11-09 11:55:00|107.31|105.31|107.16|105.16|107.31|105.31|106.86|104.86|0
1636459200000|2021-11-09 12:00:00|107.24|105.24|107.15|105.15|107.31|105.31|106.85|104.85|0
1636459500000|2021-11-09 12:05:00|107.31|105.31|107|105|107.46|105.46|106.85|104.85|0
1636459800000|2021-11-09 12:10:00|107.15|105.15|107.3|105.3|107.45|105.45|106.7|104.7|0
1636460100000|2021-11-09 12:15:00|107.45|105.45|107.45|105.45|107.6|105.6|107.22|105.22|0
1636460400000|2021-11-09 12:20:00|107.3|105.3|107.9|105.9|108.05|106.05|107.14|105.14|0
1636460700000|2021-11-09 12:25:00|107.98|105.98|107.29|105.29|108.05|106.05|107.14|105.14|0
1636461000000|2021-11-09 12:30:00|107.22|105.22|107.89|105.89|107.89|105.89|107.14|105.14|0
1636461300000|2021-11-09 12:35:00|108.05|106.05|108.5|106.5|108.89|106.89|108.05|106.05|0
1636461600000|2021-11-09 12:40:00|108.35|106.35|109.41|107.41|109.57|107.57|108.04|106.04|0
1636461900000|2021-11-09 12:45:00|109.26|107.26|110.64|108.64|112.19|110.19|109.26|107.26|0
1636462200000|2021-11-09 12:50:00|110.49|108.49|110.48|108.48|110.49|108.49|110.02|108.02|0
1636462500000|2021-11-09 12:55:00|110.41|108.41|111.1|109.1|111.25|109.25|110.17|108.17|0
1636462800000|2021-11-09 13:00:00|111.18|109.18|111.4|109.4|111.72|109.72|110.79|108.79|0
1636463100000|2021-11-09 13:05:00|111.25|109.25|110.32|108.32|111.25|109.25|110.01|108.01|0
1636463400000|2021-11-09 13:10:00|110.16|108.16|110.01|108.01|110.32|108.32|109.85|107.85|0
1636463700000|2021-11-09 13:15:00|110.16|108.16|109.54|107.54|110.32|108.32|109.54|107.54|0
1636464000000|2021-11-09 13:20:00|109.7|107.7|109.69|107.69|109.7|107.7|109.39|107.39|0
1636464300000|2021-11-09 13:25:00|109.85|107.85|108.92|106.92|110|108|108.92|106.92|0
1636464600000|2021-11-09 13:30:00|108.85|106.85|108.16|106.16|109.08|107.08|107.86|105.86|0
1636464900000|2021-11-09 13:35:00|108.01|106.01|107.85|105.85|108.46|106.46|107.85|105.85|0
1636465200000|2021-11-09 13:40:00|108|106|106.48|104.48|108|106|106.33|104.33|0
1636465500000|2021-11-09 13:45:00|106.63|104.63|106.33|104.33|106.63|104.63|106.18|104.18|0
1636465800000|2021-11-09 13:50:00|106.48|104.48|107.08|105.08|107.08|105.08|106.18|104.18|0
1636466100000|2021-11-09 13:55:00|107.23|105.23|107.23|105.23|107.69|105.69|107.08|105.08|0
1636466400000|2021-11-09 14:00:00|107.08|105.08|106.62|104.62|107.08|105.08|106.32|104.32|0
1636466700000|2021-11-09 14:05:00|106.77|104.77|106.92|104.92|107.22|105.22|106.62|104.62|0
1636467000000|2021-11-09 14:10:00|107.07|105.07|107.07|105.07|107.37|105.37|106.77|104.77|0
1636467300000|2021-11-09 14:15:00|106.92|104.92|105.86|103.86|107.07|105.07|105.86|103.86|0
1636467600000|2021-11-09 14:20:00|105.71|103.71|105.85|103.85|106.01|104.01|105.41|103.41|0
1636467900000|2021-11-09 14:25:00|105.7|103.7|105.4|103.4|105.85|103.85|104.95|102.95|0
1636468200000|2021-11-09 14:30:00|104.5|102.5|105.55|103.55|106|104|104.2|102.2|0
1636468500000|2021-11-09 14:35:00|105.85|103.85|107.79|105.79|108.09|106.09|105.38|103.38|0
1636468800000|2021-11-09 14:40:00|107.48|105.48|109|107|109|107|106.73|104.73|0
1636469100000|2021-11-09 14:45:00|108.85|106.85|111.45|109.45|112.07|110.07|107.93|105.93|0
1636469400000|2021-11-09 14:50:00|111.29|109.29|113.62|111.62|114.71|112.71|110.37|108.37|0
1636469700000|2021-11-09 14:55:00|113.77|111.77|121.87|119.87|123.53|121.53|112.99|110.99|0
1636470000000|2021-11-09 15:00:00|122.03|120.03|125.29|123.29|126.44|124.44|118.34|116.34|0
1636470300000|2021-11-09 15:05:00|125.45|123.45|124.63|122.63|125.78|123.78|120.73|118.73|0
1636470600000|2021-11-09 15:10:00|124.95|122.95|119.92|117.92|125.78|123.78|119.92|117.92|0
1636470900000|2021-11-09 15:15:00|120.08|118.08|121.91|119.91|122.56|120.56|117.69|115.69|0
1636471200000|2021-11-09 15:20:00|121.51|119.51|122.39|120.39|123.7|121.7|120.13|118.13|0
1636471500000|2021-11-09 15:25:00|122.23|120.23|119.08|117.08|122.23|120.23|118.12|116.12|0
1636471800000|2021-11-09 15:30:00|119.24|117.24|114.78|112.78|119.24|117.24|114.78|112.78|0
1636472100000|2021-11-09 15:35:00|115.1|113.1|117.31|115.31|117.79|115.79|115.1|113.1|0
1636472400000|2021-11-09 15:40:00|117|115|114.31|112.31|117.4|115.4|114.15|112.15|0
1636472700000|2021-11-09 15:45:00|114.62|112.62|116.2|114.2|116.51|114.51|114.39|112.39|0
1636473000000|2021-11-09 15:50:00|116.04|114.04|116.99|114.99|118.1|116.1|115.72|113.72|0
1636473300000|2021-11-09 15:55:00|116.91|114.91|118.58|116.58|119.55|117.55|116.51|114.51|0
1636473600000|2021-11-09 16:00:00|118.5|116.5|116.5|114.5|118.5|116.5|116.34|114.34|0
1636473900000|2021-11-09 16:05:00|116.82|114.82|118.82|116.82|119.22|117.22|116.66|114.66|0
1636474200000|2021-11-09 16:10:00|119.06|117.06|121.96|119.96|124.59|122.59|119.06|117.06|0
1636474500000|2021-11-09 16:15:00|122.45|120.45|119.85|117.85|122.62|120.62|119.69|117.69|0
1636474800000|2021-11-09 16:20:00|120.18|118.18|121.15|119.15|121.31|119.31|118.41|116.41|0
1636475100000|2021-11-09 16:25:00|121.23|119.23|122.76|120.76|123.49|121.49|120.66|118.66|0
1636475400000|2021-11-09 16:30:00|122.68|120.68|121.7|119.7|122.68|120.68|119.92|117.92|0
1636475700000|2021-11-09 16:35:00|121.54|119.54|122.18|120.18|122.67|120.67|119.92|117.92|0
1636476000000|2021-11-09 16:40:00|122.02|120.02|117.6|115.6|122.34|120.34|117.6|115.6|0
1636476300000|2021-11-09 16:45:00|117.68|115.68|119.91|117.91|120.56|118.56|117.68|115.68|0
1636476600000|2021-11-09 16:50:00|119.75|117.75|122.66|120.66|123.15|121.15|119.59|117.59|0
1636476900000|2021-11-09 16:55:00|122.5|120.5|123.63|121.63|124.29|122.29|122.5|120.5|0
1636477200000|2021-11-09 17:00:00|123.8|121.8|126.43|124.43|126.76|124.76|123.8|121.8|0
1636477500000|2021-11-09 17:05:00|126.26|124.26|126.09|124.09|127.92|125.92|124.78|122.78|0
1636477800000|2021-11-09 17:10:00|125.76|123.76|123.13|121.13|125.76|123.76|122.32|120.32|0
1636478100000|2021-11-09 17:15:00|122.97|120.97|123.29|121.29|123.46|121.46|121.67|119.67|0
1636478400000|2021-11-09 17:20:00|123.38|121.38|122.8|120.8|124.11|122.11|122.15|120.15|0
1636478700000|2021-11-09 17:25:00|122.48|120.48|124.43|122.43|125.59|123.59|121.83|119.83|0
1636479000000|2021-11-09 17:30:00|124.6|122.6|122.8|120.8|125.26|123.26|122.47|120.47|0
1636479300000|2021-11-09 17:35:00|122.88|120.88|122.98|120.98|124.46|122.46|121.67|119.67|0
1636479600000|2021-11-09 17:40:00|123.14|121.14|121.34|119.34|124.54|122.54|121.02|119.02|0
1636479900000|2021-11-09 17:45:00|121.18|119.18|121.01|119.01|122.32|120.32|120.37|118.37|0
1636480200000|2021-11-09 17:50:00|121.18|119.18|120.77|118.77|121.18|119.18|119.07|117.07|0
1636480500000|2021-11-09 17:55:00|120.85|118.85|122.47|120.47|122.64|120.64|120.52|118.52|0
1636480800000|2021-11-09 18:00:00|122.15|120.15|121.33|119.33|122.64|120.64|121|119|0
1636481100000|2021-11-09 18:05:00|121.41|119.41|120.19|118.19|122.47|120.47|119.63|117.63|0
1636481400000|2021-11-09 18:10:00|120.35|118.35|121.81|119.81|121.81|119.81|120.35|118.35|0
1636481700000|2021-11-09 18:15:00|121.65|119.65|119.7|117.7|121.97|119.97|119.54|117.54|0
1636482000000|2021-11-09 18:20:00|119.86|117.86|120.18|118.18|120.99|118.99|119.86|117.86|0
1636482300000|2021-11-09 18:25:00|120.34|118.34|122.78|120.78|123.93|121.93|120.18|118.18|0
1636482600000|2021-11-09 18:30:00|122.62|120.62|121.63|119.63|122.62|120.62|120.98|118.98|0
1636482900000|2021-11-09 18:35:00|121.47|119.47|123.92|121.92|124.09|122.09|121.47|119.47|0
1636483200000|2021-11-09 18:40:00|123.85|121.85|124.09|122.09|124.58|122.58|122.94|120.94|0
1636483500000|2021-11-09 18:45:00|124.25|122.25|125.24|123.24|125.74|123.74|122.93|120.93|0
1636483800000|2021-11-09 18:50:00|125.07|123.07|126.07|124.07|126.4|124.4|124.41|122.41|0
1636484100000|2021-11-09 18:55:00|125.9|123.9|125.34|123.34|127.17|125.17|125.24|123.24|0
1636484400000|2021-11-09 19:00:00|125.51|123.51|124.35|122.35|126.5|124.5|123.36|121.36|0
1636484700000|2021-11-09 19:05:00|124.18|122.18|124.84|122.84|125.01|123.01|123.53|121.53|0
1636485000000|2021-11-09 19:10:00|124.68|122.68|124.51|122.51|125.83|123.83|124.51|122.51|0
1636485300000|2021-11-09 19:15:00|124.67|122.67|122.05|120.05|124.67|122.67|121.72|119.72|0
1636485600000|2021-11-09 19:20:00|121.88|119.88|119.72|117.72|122.54|120.54|118.42|116.42|0
1636485900000|2021-11-09 19:25:00|119.89|117.89|120.54|118.54|121.53|119.53|119.07|117.07|0
1636486200000|2021-11-09 19:30:00|120.87|118.87|121.42|119.42|121.91|119.91|120.05|118.05|0
1636486500000|2021-11-09 19:35:00|121.58|119.58|119.62|117.62|122.07|120.07|119.62|117.62|0
1636486800000|2021-11-09 19:40:00|119.46|117.46|119.45|117.45|120.11|118.11|118.65|116.65|0
1636487100000|2021-11-09 19:45:00|119.62|117.62|119.78|117.78|119.78|117.78|118.8|116.8|0
1636487400000|2021-11-09 19:50:00|119.61|117.61|119.45|117.45|121.57|119.57|119.45|117.45|0
1636487700000|2021-11-09 19:55:00|119.61|117.61|118.31|116.31|120.1|118.1|118.31|116.31|0
1636488000000|2021-11-09 20:00:00|118.47|116.47|118.79|116.79|119.6|117.6|117.99|115.99|0
1636488300000|2021-11-09 20:05:00|118.63|116.63|118.95|116.95|120.58|118.58|118.47|116.47|0
1636488600000|2021-11-09 20:10:00|119.11|117.11|120.74|118.74|120.9|118.9|118.79|116.79|0
1636488900000|2021-11-09 20:15:00|120.58|118.58|121.72|119.72|121.72|119.72|119.27|117.27|0
1636489200000|2021-11-09 20:20:00|121.55|119.55|118.94|116.94|121.72|119.72|118.94|116.94|0
1636489500000|2021-11-09 20:25:00|119.1|117.1|120.4|118.4|120.4|118.4|118.94|116.94|0
1636489800000|2021-11-09 20:30:00|120.24|118.24|120.4|118.4|122.04|120.04|119.91|117.91|0
1636490100000|2021-11-09 20:35:00|120.73|118.73|120.07|118.07|121.38|119.38|119.74|117.74|0
1636490400000|2021-11-09 20:40:00|119.91|117.91|117.48|115.48|120.07|118.07|116.99|114.99|0
1636490700000|2021-11-09 20:45:00|117.31|115.31|119.01|117.01|119.41|117.41|116.99|114.99|0
1636491000000|2021-11-09 20:50:00|118.44|116.44|118.44|116.44|119.57|117.57|118.28|116.28|0
1636491300000|2021-11-09 20:55:00|118.6|116.6|116.34|114.34|118.76|116.76|115.87|113.87|0
1636491600000|2021-11-09 21:00:00|116.66|114.66|118.27|116.27|118.92|116.92|116.66|114.66|0
1636491900000|2021-11-09 21:05:00|118.43|116.43|118.35|116.35|118.75|116.75|117.78|115.78|0
1636492200000|2021-11-09 21:10:00|118.43|116.43|118.42|116.42|118.91|116.91|118.27|116.27|0
1636492500000|2021-11-09 21:15:00|118.62|116.22|119.11|116.71|119.11|116.71|118.62|116.22|0
1636492800000|2021-11-09 21:20:00|118.94|116.54|119.1|116.7|119.11|116.71|118.78|116.38|0
1636493100000|2021-11-09 21:25:00|118.94|116.54|119.59|117.19|119.59|117.19|118.94|116.54|0
1636493400000|2021-11-09 21:30:00|119.43|117.03|119.26|116.86|119.59|117.19|119.26|116.86|0
1636493700000|2021-11-09 21:35:00|119.1|116.7|118.77|116.37|119.1|116.7|118.61|116.21|0
1636494000000|2021-11-09 21:40:00|118.69|116.29|119.09|116.69|119.09|116.69|118.61|116.21|0
1636494300000|2021-11-09 21:45:00|118.93|116.53|118.93|116.53|119.09|116.69|118.76|116.36|0
1636494600000|2021-11-09 21:50:00|118.76|116.36|119.08|116.68|119.09|116.69|118.76|116.36|0
1636494900000|2021-11-09 21:55:00|119|116.6|119.17|116.77|119.17|116.77|119|116.6|0
1636495200000|2021-11-09 22:00:00|118.95|116.55|118.96|116.56|119.24|116.84|118.91|116.51|0
1636495500000|2021-11-09 22:05:00|118.95|116.55|119.02|116.62|119.03|116.63|118.95|116.55|0
1636495800000|2021-11-09 22:10:00|119.09|116.69|119.07|116.67|119.19|116.79|119.05|116.65|0
1636496100000|2021-11-09 22:15:00|119.06|116.66|119.13|116.73|119.13|116.73|119.06|116.66|0
1636496400000|2021-11-09 22:20:00|119.09|116.69|119.18|116.78|119.44|117.04|119.09|116.69|0
1636496700000|2021-11-09 22:25:00|119.34|116.94|119.36|116.96|119.41|117.01|119.32|116.92|0
1636497000000|2021-11-09 22:30:00|119.41|117.01|119.2|116.8|119.41|117.01|119.03|116.63|0
1636497300000|2021-11-09 22:35:00|119.25|116.85|119.31|116.91|119.31|116.91|119.25|116.85|0
1636497600000|2021-11-09 22:40:00|119.35|116.95|119.35|116.95|119.35|116.95|119.1|116.7|0
1636497900000|2021-11-09 22:45:00|119.1|116.7|119.11|116.71|119.12|116.72|119.07|116.67|0
1636498200000|2021-11-09 22:50:00|119.07|116.67|119.11|116.71|119.11|116.71|119.04|116.64|0
1636498500000|2021-11-09 22:55:00|118.99|116.59|118.83|116.43|118.99|116.59|118.71|116.31|0
1636498800000|2021-11-09 23:00:00|119.29|116.89|120.02|117.62|120.83|118.43|119.13|116.73|0
1636499100000|2021-11-09 23:05:00|119.85|117.45|120.34|117.94|120.67|118.27|119.85|117.45|0
1636499400000|2021-11-09 23:10:00|119.85|117.45|120.17|117.77|120.5|118.1|119.68|117.28|0
1636499700000|2021-11-09 23:15:00|120.09|117.69|120.99|118.59|121.48|119.08|120.01|117.61|0
1636500000000|2021-11-09 23:20:00|120.82|118.42|121.31|118.91|121.31|118.91|120.66|118.26|0
1636500300000|2021-11-09 23:25:00|121.15|118.75|120.82|118.42|121.31|118.91|120.49|118.09|0
1636500600000|2021-11-09 23:30:00|120.65|118.25|120.32|117.92|121.14|118.74|120.32|117.92|0
1636500900000|2021-11-09 23:35:00|120.49|118.09|120.81|118.41|120.81|118.41|120.32|117.92|0
1636501200000|2021-11-09 23:40:00|120.73|118.33|119.99|117.59|120.81|118.41|119.83|117.43|0
1636501500000|2021-11-09 23:45:00|120.15|117.75|120.97|118.57|121.13|118.73|120.07|117.67|0
1636501800000|2021-11-09 23:50:00|120.8|118.4|121.13|118.73|121.46|119.06|120.8|118.4|0
1636502100000|2021-11-09 23:55:00|120.96|118.56|121.12|118.72|121.29|118.89|120.8|118.4|0
1636502400000|2021-11-10 00:00:00|120.96|118.56|119.98|117.58|121.12|118.72|119.17|116.77|0
1636502700000|2021-11-10 00:05:00|120.14|117.74|121.12|118.72|121.12|118.72|119.81|117.41|0
1636503000000|2021-11-10 00:10:00|120.95|118.55|120.3|117.9|121.28|118.88|120.3|117.9|0
1636503300000|2021-11-10 00:15:00|120.13|117.73|120.78|118.38|120.87|118.47|120.13|117.73|0
1636503600000|2021-11-10 00:20:00|120.87|118.47|121.93|119.53|121.93|119.53|120.62|118.22|0
1636503900000|2021-11-10 00:25:00|121.76|119.36|121.43|119.03|121.93|119.53|121.27|118.87|0
1636504200000|2021-11-10 00:30:00|121.27|118.87|121.59|119.19|121.59|119.19|121.27|118.87|0
1636504500000|2021-11-10 00:35:00|121.43|119.03|121.75|119.35|121.92|119.52|121.35|118.95|0
1636504800000|2021-11-10 00:40:00|121.92|119.52|122|119.6|122.08|119.68|121.75|119.35|0
1636505100000|2021-11-10 00:45:00|122.08|119.68|122.9|120.5|123.07|120.67|121.75|119.35|0
1636505400000|2021-11-10 00:50:00|123.07|120.67|122.9|120.5|123.07|120.67|122.9|120.5|0
1636505700000|2021-11-10 00:55:00|122.57|120.17|122.9|120.5|122.9|120.5|122.07|119.67|0
1636506000000|2021-11-10 01:00:00|122.73|120.33|121.9|119.5|122.73|120.33|121.58|119.18|0
1636506300000|2021-11-10 01:05:00|121.74|119.34|122.72|120.32|122.89|120.49|121.41|119.01|0
1636506600000|2021-11-10 01:10:00|122.89|120.49|122.72|120.32|123.05|120.65|122.39|119.99|0
1636506900000|2021-11-10 01:15:00|122.56|120.16|122.88|120.48|123.05|120.65|122.06|119.66|0
1636507200000|2021-11-10 01:20:00|122.72|120.32|122.88|120.48|123.38|120.98|122.72|120.32|0
1636507500000|2021-11-10 01:25:00|122.97|120.57|123.21|120.81|123.37|120.97|122.8|120.4|0
1636507800000|2021-11-10 01:30:00|123.29|120.89|123.37|120.97|124.37|121.97|123.04|120.64|0
1636508100000|2021-11-10 01:35:00|123.2|120.8|123.37|120.97|123.53|121.13|122.87|120.47|0
1636508400000|2021-11-10 01:40:00|123.53|121.13|124.36|121.96|124.86|122.46|123.45|121.05|0
1636508700000|2021-11-10 01:45:00|124.52|122.12|123.86|121.46|124.86|122.46|123.86|121.46|0
1636509000000|2021-11-10 01:50:00|123.78|121.38|123.19|120.79|124.02|121.62|123.03|120.63|0
1636509300000|2021-11-10 01:55:00|123.03|120.63|122.69|120.29|123.36|120.96|122.36|119.96|0
1636509600000|2021-11-10 02:00:00|122.53|120.13|123.02|120.62|123.19|120.79|122.36|119.96|0
1636509900000|2021-11-10 02:05:00|123.18|120.78|123.02|120.62|123.35|120.95|122.52|120.12|0
1636510200000|2021-11-10 02:10:00|123.18|120.78|124.34|121.94|124.51|122.11|123.18|120.78|0
1636510500000|2021-11-10 02:15:00|124.51|122.11|124.84|122.44|125|122.6|124.17|121.77|0
1636510800000|2021-11-10 02:20:00|124.67|122.27|125|122.6|125.17|122.77|124.67|122.27|0
1636511100000|2021-11-10 02:25:00|124.83|122.43|124.5|122.1|125|122.6|124.16|121.76|0
1636511400000|2021-11-10 02:30:00|124.42|122.02|126.5|124.1|126.5|124.1|124.42|122.02|0
1636511700000|2021-11-10 02:35:00|126.33|123.93|127.34|124.94|127.85|125.45|126.33|123.93|0
1636512000000|2021-11-10 02:40:00|127.17|124.77|127.17|124.77|127.84|125.44|127.17|124.77|0
1636512300000|2021-11-10 02:45:00|127.33|124.93|127.67|125.27|128.35|125.95|127.33|124.93|0
1636512600000|2021-11-10 02:50:00|127.84|125.44|128.17|125.77|128.51|126.11|127.76|125.36|0
1636512900000|2021-11-10 02:55:00|128|125.6|128|125.6|128.17|125.77|127.66|125.26|0
1636513200000|2021-11-10 03:00:00|127.92|125.52|128|125.6|128.34|125.94|127.83|125.43|0
1636513500000|2021-11-10 03:05:00|127.92|125.52|128.16|125.76|128.16|125.76|127.83|125.43|0
1636513800000|2021-11-10 03:10:00|127.99|125.59|127.48|125.08|128.16|125.76|127.48|125.08|0
1636514100000|2021-11-10 03:15:00|127.32|124.92|127.82|125.42|129.17|126.77|127.32|124.92|0
1636514400000|2021-11-10 03:20:00|127.99|125.59|127.31|124.91|127.99|125.59|127.14|124.74|0
1636514700000|2021-11-10 03:25:00|127.4|125|127.48|125.08|127.65|125.25|127.14|124.74|0
1636515000000|2021-11-10 03:30:00|127.31|124.91|127.47|125.07|127.64|125.24|127.3|124.9|0
1636515300000|2021-11-10 03:35:00|127.64|125.24|128.14|125.74|128.15|125.75|127.47|125.07|0
1636515600000|2021-11-10 03:40:00|127.97|125.57|128.14|125.74|128.14|125.74|127.8|125.4|0
1636515900000|2021-11-10 03:45:00|127.97|125.57|128.82|126.42|129.33|126.93|127.97|125.57|0
1636516200000|2021-11-10 03:50:00|128.99|126.59|129.32|126.92|129.66|127.26|128.48|126.08|0
1636516500000|2021-11-10 03:55:00|129.15|126.75|128.3|125.9|129.15|126.75|127.79|125.39|0
1636516800000|2021-11-10 04:00:00|128.13|125.73|128.81|126.41|128.81|126.41|127.79|125.39|0
1636517100000|2021-11-10 04:05:00|128.64|126.24|129.14|126.74|129.14|126.74|128.47|126.07|0
1636517400000|2021-11-10 04:10:00|129.23|126.83|128.63|126.23|129.31|126.91|128.63|126.23|0
1636517700000|2021-11-10 04:15:00|128.55|126.15|128.46|126.06|128.8|126.4|128.46|126.06|0
1636518000000|2021-11-10 04:20:00|128.38|125.98|128.96|126.56|128.97|126.57|128.29|125.89|0
1636518300000|2021-11-10 04:25:00|128.79|126.39|129.69|127.29|130.03|127.63|128.71|126.31|0
1636518600000|2021-11-10 04:30:00|129.86|127.46|128.85|126.45|130.2|127.8|128.85|126.45|0
1636518900000|2021-11-10 04:35:00|128.77|126.37|129.01|126.61|129.01|126.61|128.68|126.28|0
1636519200000|2021-11-10 04:40:00|128.93|126.53|129.52|127.12|129.52|127.12|128.93|126.53|0
1636519500000|2021-11-10 04:45:00|129.35|126.95|129.18|126.78|129.52|127.12|129.01|126.61|0
1636519800000|2021-11-10 04:50:00|129.34|126.94|129|126.6|129.34|126.94|128.84|126.44|0
1636520100000|2021-11-10 04:55:00|129.17|126.77|128.83|126.43|129.34|126.94|128.66|126.26|0
1636520400000|2021-11-10 05:00:00|128.66|126.26|128.66|126.26|128.83|126.43|128.16|125.76|0
1636520700000|2021-11-10 05:05:00|128.83|126.43|128.83|126.43|128.99|126.59|128.32|125.92|0
1636521000000|2021-11-10 05:10:00|128.66|126.26|128.65|126.25|129.08|126.68|128.49|126.09|0
1636521300000|2021-11-10 05:15:00|128.74|126.34|129.08|126.68|129.16|126.76|128.65|126.25|0
1636521600000|2021-11-10 05:20:00|128.99|126.59|128.82|126.42|129.32|126.92|128.82|126.42|0
1636521900000|2021-11-10 05:25:00|128.98|126.58|128.65|126.25|128.98|126.58|128.48|126.08|0
1636522200000|2021-11-10 05:30:00|128.48|126.08|127.39|124.99|128.48|126.08|127.3|124.9|0
1636522500000|2021-11-10 05:35:00|127.3|124.9|127.55|125.15|127.89|125.49|127.3|124.9|0
1636522800000|2021-11-10 05:40:00|127.3|124.9|127.13|124.73|127.3|124.9|126.96|124.56|0
1636523100000|2021-11-10 05:45:00|127.29|124.89|126.96|124.56|127.29|124.89|126.62|124.22|0
1636523400000|2021-11-10 05:50:00|127.12|124.72|127.29|124.89|127.46|125.06|126.96|124.56|0
1636523700000|2021-11-10 05:55:00|127.46|125.06|127.45|125.05|127.46|125.06|126.95|124.55|0
1636524000000|2021-11-10 06:00:00|127.29|124.89|126.61|124.21|127.71|125.31|126.61|124.21|0
1636524300000|2021-11-10 06:05:00|126.78|124.38|126.61|124.21|126.78|124.38|126.45|124.05|0
1636524600000|2021-11-10 06:10:00|126.53|124.13|126.44|124.04|126.61|124.21|125.95|123.55|0
1636524900000|2021-11-10 06:15:00|126.28|123.88|125.61|123.21|126.28|123.88|125.61|123.21|0
1636525200000|2021-11-10 06:20:00|125.77|123.37|125.94|123.54|125.94|123.54|125.61|123.21|0
1636525500000|2021-11-10 06:25:00|125.77|123.37|124.28|121.88|125.77|123.37|124.28|121.88|0
1636525800000|2021-11-10 06:30:00|124.11|121.71|124.44|122.04|124.94|122.54|124.11|121.71|0
1636526100000|2021-11-10 06:35:00|124.53|122.13|123.45|121.05|124.53|122.13|123.28|120.88|0
1636526400000|2021-11-10 06:40:00|123.12|120.72|122.79|120.39|123.12|120.72|122.71|120.31|0
1636526700000|2021-11-10 06:45:00|122.95|120.55|122.22|119.82|122.95|120.55|122.22|119.82|0
1636527000000|2021-11-10 06:50:00|122.29|119.89|120.92|118.52|122.46|120.06|120.92|118.52|0
1636527300000|2021-11-10 06:55:00|121.09|118.69|121.41|119.01|121.9|119.5|121.08|118.68|0
1636527600000|2021-11-10 07:00:00|121.25|118.85|121.08|118.68|121.9|119.5|120.92|118.52|0
1636527900000|2021-11-10 07:05:00|120.92|118.52|119.45|117.05|121.08|118.68|119.45|117.05|0
1636528200000|2021-11-10 07:10:00|119.61|117.21|119.45|117.05|120.1|117.7|119.45|117.05|0
1636528500000|2021-11-10 07:15:00|119.28|116.88|117.99|115.59|119.61|117.21|117.83|115.43|0
1636528800000|2021-11-10 07:20:00|117.83|115.43|117.34|114.94|117.83|115.43|116.86|114.46|0
1636529100000|2021-11-10 07:25:00|117.5|115.1|117.98|115.58|118.31|115.91|117.5|115.1|0
1636529400000|2021-11-10 07:30:00|117.82|115.42|117.34|114.94|118.3|115.9|117.02|114.62|0
1636529700000|2021-11-10 07:35:00|117.5|115.1|117.33|114.93|117.82|115.42|117.33|114.93|0
1636530000000|2021-11-10 07:40:00|117.49|115.09|118.29|115.89|118.3|115.9|117.33|114.93|0
1636530300000|2021-11-10 07:45:00|118.13|115.73|118.13|115.73|118.62|116.22|118.13|115.73|0
1636530600000|2021-11-10 07:50:00|118.29|115.89|118.45|116.05|118.61|116.21|117.81|115.41|0
1636530900000|2021-11-10 07:55:00|118.29|115.89|118.12|115.72|118.45|116.05|118.12|115.72|0
1636531200000|2021-11-10 08:00:00|117.8|115.4|117.46|115.06|118.11|115.71|116.41|114.01|0
1636531500000|2021-11-10 08:05:00|117.17|115.17|116.21|114.21|118.14|116.14|116.05|114.05|0
1636531800000|2021-11-10 08:10:00|116.37|114.37|116.21|114.21|116.69|114.69|115.89|113.89|0
1636532100000|2021-11-10 08:15:00|116.37|114.37|117.16|115.16|117.16|115.16|116.21|114.21|0
1636532400000|2021-11-10 08:20:00|117|115|117.48|115.48|118.13|116.13|117|115|0
1636532700000|2021-11-10 08:25:00|117.56|115.56|117.48|115.48|117.64|115.64|116.84|114.84|0
1636533000000|2021-11-10 08:30:00|117.56|115.56|118.76|116.76|118.76|116.76|117.32|115.32|0
1636533300000|2021-11-10 08:35:00|118.93|116.93|119.57|117.57|119.9|117.9|118.93|116.93|0
1636533600000|2021-11-10 08:40:00|119.73|117.73|118.92|116.92|120.22|118.22|118.76|116.76|0
1636533900000|2021-11-10 08:45:00|118.76|116.76|119.24|117.24|119.24|117.24|118.59|116.59|0
1636534200000|2021-11-10 08:50:00|119.16|117.16|119.89|117.89|120.05|118.05|119.16|117.16|0
1636534500000|2021-11-10 08:55:00|120.05|118.05|120.7|118.7|120.7|118.7|119.81|117.81|0
1636534800000|2021-11-10 09:00:00|120.53|118.53|120.69|118.69|121.19|119.19|120.21|118.21|0
1636535100000|2021-11-10 09:05:00|120.53|118.53|122|120|122.49|120.49|119.88|117.88|0
1636535400000|2021-11-10 09:10:00|122.17|120.17|122.16|120.16|122.49|120.49|121.67|119.67|0
1636535700000|2021-11-10 09:15:00|122.08|120.08|122.65|120.65|123.31|121.31|121.51|119.51|0
1636536000000|2021-11-10 09:20:00|122.82|120.82|123.31|121.31|124.3|122.3|122.65|120.65|0
1636536300000|2021-11-10 09:25:00|123.14|121.14|123.47|121.47|123.8|121.8|122.65|120.65|0
1636536600000|2021-11-10 09:30:00|123.31|121.31|122.48|120.48|123.31|121.31|122.15|120.15|0
1636536900000|2021-11-10 09:35:00|122.64|120.64|122.64|120.64|123.72|121.72|122.15|120.15|0
1636537200000|2021-11-10 09:40:00|122.48|120.48|120.34|118.34|122.64|120.64|120.34|118.34|0
1636537500000|2021-11-10 09:45:00|120.51|118.51|119.69|117.69|121.16|119.16|119.53|117.53|0
1636537800000|2021-11-10 09:50:00|119.36|117.36|120.34|118.34|120.34|118.34|118.88|116.88|0
1636538100000|2021-11-10 09:55:00|120.17|118.17|120.17|118.17|120.82|118.82|119.85|117.85|0
1636538400000|2021-11-10 10:00:00|120.09|118.09|120.98|118.98|121.23|119.23|119.68|117.68|0
1636538700000|2021-11-10 10:05:00|120.9|118.9|120.98|118.98|121.15|119.15|120.49|118.49|0
1636539000000|2021-11-10 10:10:00|120.82|118.82|121.96|119.96|121.96|119.96|120.82|118.82|0
1636539300000|2021-11-10 10:15:00|121.8|119.8|121.63|119.63|122.29|120.29|121.46|119.46|0
1636539600000|2021-11-10 10:20:00|121.79|119.79|121.95|119.95|122.12|120.12|121.38|119.38|0
1636539900000|2021-11-10 10:25:00|121.79|119.79|122.61|120.61|122.77|120.77|121.79|119.79|0
1636540200000|2021-11-10 10:30:00|122.44|120.44|123.93|121.93|124.76|122.76|122.28|120.28|0
1636540500000|2021-11-10 10:35:00|124.09|122.09|125.59|123.59|125.59|123.59|123.76|121.76|0
1636540800000|2021-11-10 10:40:00|125.42|123.42|125.25|123.25|126.59|124.59|125.08|123.08|0
1636541100000|2021-11-10 10:45:00|125.08|123.08|125.92|123.92|125.92|123.92|124.75|122.75|0
1636541400000|2021-11-10 10:50:00|125.91|123.91|125.58|123.58|126.25|124.25|125.16|123.16|0
1636541700000|2021-11-10 10:55:00|125.74|123.74|124.41|122.41|126.08|124.08|124.08|122.08|0
1636542000000|2021-11-10 11:00:00|124.24|122.24|123.91|121.91|124.74|122.74|123.58|121.58|0
1636542300000|2021-11-10 11:05:00|123.74|121.74|124.07|122.07|124.24|122.24|123.41|121.41|0
1636542600000|2021-11-10 11:10:00|123.99|121.99|123.9|121.9|124.07|122.07|123.24|121.24|0
1636542900000|2021-11-10 11:15:00|123.57|121.57|126.23|124.23|126.23|124.23|123.57|121.57|0
1636543200000|2021-11-10 11:20:00|126.06|124.06|124.89|122.89|126.06|124.06|124.89|122.89|0
1636543500000|2021-11-10 11:25:00|124.73|122.73|124.14|122.14|124.89|122.89|123.89|121.89|0
1636543800000|2021-11-10 11:30:00|124.22|122.22|124.39|122.39|125.05|123.05|124.06|122.06|0
1636544100000|2021-11-10 11:35:00|124.72|122.72|127.23|125.23|127.73|125.73|124.47|122.47|0
1636544400000|2021-11-10 11:40:00|127.14|125.14|128.41|126.41|129.24|127.24|125.59|123.59|0
1636544700000|2021-11-10 11:45:00|128.4|126.4|128.57|126.57|129.08|127.08|128.16|126.16|0
1636545000000|2021-11-10 11:50:00|128.4|126.4|128.9|126.9|129.41|127.41|128.23|126.23|0
1636545300000|2021-11-10 11:55:00|128.73|126.73|128.56|126.56|129.07|127.07|128.06|126.06|0
1636545600000|2021-11-10 12:00:00|128.23|126.23|127.89|125.89|128.56|126.56|127.73|125.73|0
1636545900000|2021-11-10 12:05:00|127.98|125.98|126.89|124.89|128.06|126.06|126.89|124.89|0
1636546200000|2021-11-10 12:10:00|127.05|125.05|125.39|123.39|127.22|125.22|125.23|123.23|0
1636546500000|2021-11-10 12:15:00|125.23|123.23|125.88|123.88|125.89|123.89|125.06|123.06|0
1636546800000|2021-11-10 12:20:00|125.72|123.72|125.88|123.88|126.21|124.21|125.31|123.31|0
1636547100000|2021-11-10 12:25:00|125.97|123.97|125.22|123.22|126.05|124.05|125.05|123.05|0
1636547400000|2021-11-10 12:30:00|125.38|123.38|126.87|124.87|127.37|125.37|125.38|123.38|0
1636547700000|2021-11-10 12:35:00|126.7|124.7|125.21|123.21|127.2|125.2|125.04|123.04|0
1636548000000|2021-11-10 12:40:00|125.04|123.04|124.22|122.22|125.37|123.37|124.22|122.22|0
1636548300000|2021-11-10 12:45:00|124.38|122.38|124.49|122.49|125.7|123.7|124.33|122.33|0
1636548600000|2021-11-10 12:50:00|124.66|122.66|124.49|122.49|124.82|122.82|124.33|122.33|0
1636548900000|2021-11-10 12:55:00|124.66|122.66|124.49|122.49|124.82|122.82|124.16|122.16|0
1636549200000|2021-11-10 13:00:00|124.65|122.65|124.15|122.15|124.65|122.65|123.66|121.66|0
1636549500000|2021-11-10 13:05:00|123.99|121.99|122.67|120.67|124.15|122.15|122.67|120.67|0
1636549800000|2021-11-10 13:10:00|122.51|120.51|123.16|121.16|123.82|121.82|122.34|120.34|0
1636550100000|2021-11-10 13:15:00|122.99|120.99|122.66|120.66|123.49|121.49|122.66|120.66|0
1636550400000|2021-11-10 13:20:00|122.83|120.83|122.99|120.99|123.48|121.48|122.66|120.66|0
1636550700000|2021-11-10 13:25:00|123.15|121.15|123.97|121.97|124.14|122.14|122.49|120.49|0
1636551000000|2021-11-10 13:30:00|123.81|121.81|128.81|126.81|129.99|127.99|123.81|121.81|0
1636551300000|2021-11-10 13:35:00|129.31|127.31|130.83|128.83|131.18|129.18|128.47|126.47|0
1636551600000|2021-11-10 13:40:00|130.66|128.66|129.31|127.31|130.66|128.66|128.13|126.13|0
1636551900000|2021-11-10 13:45:00|129.48|127.48|130.49|128.49|131.51|129.51|129.31|127.31|0
1636552200000|2021-11-10 13:50:00|130.32|128.32|127.28|125.28|130.32|128.32|126.61|124.61|0
1636552500000|2021-11-10 13:55:00|127.11|125.11|127.95|125.95|127.95|125.95|126.78|124.78|0
1636552800000|2021-11-10 14:00:00|127.78|125.78|128.11|126.11|128.62|126.62|126.78|124.78|0
1636553100000|2021-11-10 14:05:00|127.78|125.78|127.61|125.61|127.78|125.78|126.1|124.1|0
1636553400000|2021-11-10 14:10:00|127.44|125.44|127.19|125.19|128.45|126.45|126.93|124.93|0
1636553700000|2021-11-10 14:15:00|127.1|125.1|127.77|125.77|128.78|126.78|126.77|124.77|0
1636554000000|2021-11-10 14:20:00|127.94|125.94|126.93|124.93|127.94|125.94|126.76|124.76|0
1636554300000|2021-11-10 14:25:00|127.26|125.26|128.94|126.94|129.11|127.11|127.26|125.26|0
1636554600000|2021-11-10 14:30:00|129.28|127.28|128.1|126.1|130.8|128.8|126.09|124.09|0
1636554900000|2021-11-10 14:35:00|127.93|125.93|127.42|125.42|129.27|127.27|124.43|122.43|0
1636555200000|2021-11-10 14:40:00|127.25|125.25|126.08|124.08|127.42|125.42|124.34|122.34|0
1636555500000|2021-11-10 14:45:00|125.58|123.58|124.42|122.42|125.91|123.91|122.77|120.77|0
1636555800000|2021-11-10 14:50:00|123.92|121.92|121.13|119.13|125.74|123.74|120.8|118.8|0
1636556100000|2021-11-10 14:55:00|120.97|118.97|119.34|117.34|122.6|120.6|118.53|116.53|0
1636556400000|2021-11-10 15:00:00|119.18|117.18|117.08|115.08|120.5|118.5|117.08|115.08|0
1636556700000|2021-11-10 15:05:00|116.92|114.92|117.41|115.41|117.9|115.9|116.27|114.27|0
1636557000000|2021-11-10 15:10:00|117.24|115.24|117.56|115.56|118.38|116.38|116.76|114.76|0
1636557300000|2021-11-10 15:15:00|117.73|115.73|117.07|115.07|117.73|115.73|116.1|114.1|0
1636557600000|2021-11-10 15:20:00|116.75|114.75|118.37|116.37|118.37|116.37|115.46|113.46|0
1636557900000|2021-11-10 15:25:00|118.54|116.54|118.21|116.21|118.86|116.86|117.07|115.07|0
1636558200000|2021-11-10 15:30:00|118.37|116.37|119.18|117.18|120.17|118.17|117.39|115.39|0
1636558500000|2021-11-10 15:35:00|118.69|116.69|117.22|115.22|118.86|116.86|116.98|114.98|0
1636558800000|2021-11-10 15:40:00|116.9|114.9|119.67|117.67|119.84|117.84|116.74|114.74|0
1636559100000|2021-11-10 15:45:00|119.51|117.51|119.18|117.18|119.84|117.84|118.36|116.36|0
1636559400000|2021-11-10 15:50:00|119.34|117.34|117.86|115.86|119.5|117.5|117.38|115.38|0
1636559700000|2021-11-10 15:55:00|117.7|115.7|119.33|117.33|119.33|117.33|117.54|115.54|0
1636560000000|2021-11-10 16:00:00|119.66|117.66|117.86|115.86|119.66|117.66|116.08|114.08|0
1636560300000|2021-11-10 16:05:00|117.53|115.53|117.37|115.37|119.17|117.17|116.88|114.88|0
1636560600000|2021-11-10 16:10:00|117.53|115.53|116.43|114.43|117.69|115.69|115.29|113.29|0
1636560900000|2021-11-10 16:15:00|116.26|114.26|116.75|114.75|116.75|114.75|115.61|113.61|0
1636561200000|2021-11-10 16:20:00|116.59|114.59|116.09|114.09|117.08|115.08|115.61|113.61|0
1636561500000|2021-11-10 16:25:00|116.26|114.26|118.72|116.72|119.05|117.05|115.61|113.61|0
1636561800000|2021-11-10 16:30:00|118.55|116.55|118.05|116.05|120.21|118.21|117.89|115.89|0
1636562100000|2021-11-10 16:35:00|118.22|116.22|119.04|117.04|119.04|117.04|117.23|115.23|0
1636562400000|2021-11-10 16:40:00|118.88|116.88|121.53|119.53|121.87|119.87|118.54|116.54|0
1636562700000|2021-11-10 16:45:00|121.62|119.62|119.03|117.03|121.87|119.87|118.7|116.7|0
1636563000000|2021-11-10 16:50:00|118.87|116.87|118.54|116.54|119.03|117.03|117.88|115.88|0
1636563300000|2021-11-10 16:55:00|118.7|116.7|118.04|116.04|118.7|116.7|117.06|115.06|0
1636563600000|2021-11-10 17:00:00|117.96|115.96|118.53|116.53|118.86|116.86|117.22|115.22|0
1636563900000|2021-11-10 17:05:00|118.37|116.37|118.69|116.69|119.85|117.85|118.04|116.04|0
1636564200000|2021-11-10 17:10:00|118.86|116.86|120.18|118.18|121.18|119.18|118.2|116.2|0
1636564500000|2021-11-10 17:15:00|120.01|118.01|120.76|118.76|121.51|119.51|120.01|118.01|0
1636564800000|2021-11-10 17:20:00|120.68|118.68|121.34|119.34|121.84|119.84|120.01|118.01|0
1636565100000|2021-11-10 17:25:00|121.17|119.17|123.02|121.02|123.02|121.02|121.17|119.17|0
1636565400000|2021-11-10 17:30:00|122.68|120.68|121.34|119.34|123.02|121.02|121.34|119.34|0
1636565700000|2021-11-10 17:35:00|121.5|119.5|120.89|118.89|121.67|119.67|120.06|118.06|0
1636566000000|2021-11-10 17:40:00|121.06|119.06|123.76|121.76|124.79|122.79|121.06|119.06|0
1636566300000|2021-11-10 17:45:00|124.1|122.1|125.17|123.17|126.2|124.2|123.93|121.93|0
1636566600000|2021-11-10 17:50:00|125|123|124.49|122.49|125|123|123.73|121.73|0
1636566900000|2021-11-10 17:55:00|124.15|122.15|122.79|120.79|124.15|122.15|122.62|120.62|0
1636567200000|2021-11-10 18:00:00|122.96|120.96|126.88|124.88|127.22|125.22|122.29|120.29|0
1636567500000|2021-11-10 18:05:00|127.57|125.57|129.29|127.29|131.55|129.55|127.57|125.57|0
1636567800000|2021-11-10 18:10:00|129.47|127.47|131.37|129.37|131.72|129.72|126.71|124.71|0
1636568100000|2021-11-10 18:15:00|131.2|129.2|131.89|129.89|133.3|131.3|130.5|128.5|0
1636568400000|2021-11-10 18:20:00|131.81|129.81|131.89|129.89|133.64|131.64|131.37|129.37|0
1636568700000|2021-11-10 18:25:00|132.07|130.07|130.15|128.15|132.77|130.77|128.94|126.94|0
1636569000000|2021-11-10 18:30:00|130.06|128.06|128.24|126.24|130.32|128.32|127.56|125.56|0
1636569300000|2021-11-10 18:35:00|128.07|126.07|131.53|129.53|131.71|129.71|128.07|126.07|0
1636569600000|2021-11-10 18:40:00|131.36|129.36|131.36|129.36|132.23|130.23|130.66|128.66|0
1636569900000|2021-11-10 18:45:00|131.18|129.18|136.4|134.4|136.4|134.4|130.48|128.48|0
1636570200000|2021-11-10 18:50:00|136.58|134.58|137.63|135.63|138.69|136.69|136.05|134.05|0
1636570500000|2021-11-10 18:55:00|137.98|135.98|137.28|135.28|139.4|137.4|135.7|133.7|0
1636570800000|2021-11-10 19:00:00|137.63|135.63|140.64|138.64|141.53|139.53|137.1|135.1|0
1636571100000|2021-11-10 19:05:00|140.82|138.82|138.51|136.51|141.71|139.71|137.97|135.97|0
1636571400000|2021-11-10 19:10:00|138.33|136.33|140.81|138.81|141.35|139.35|138.33|136.33|0
1636571700000|2021-11-10 19:15:00|141.17|139.17|140.63|138.63|141.53|139.53|137.79|135.79|0
1636572000000|2021-11-10 19:20:00|140.99|138.99|144.58|142.58|145.3|143.3|138.85|136.85|0
1636572300000|2021-11-10 19:25:00|144.4|142.4|147.3|145.3|147.3|145.3|143.68|141.68|0
1636572600000|2021-11-10 19:30:00|147.4|145.4|147.69|145.69|148.06|146.06|145.52|143.52|0
1636572900000|2021-11-10 19:35:00|147.87|145.87|149.88|147.88|150.07|148.07|145.52|143.52|0
1636573200000|2021-11-10 19:40:00|149.7|147.7|153.01|151.01|153.2|151.2|148.24|146.24|0
1636573500000|2021-11-10 19:45:00|153.2|151.2|145.92|143.92|153.57|151.57|145.87|143.87|0
1636573800000|2021-11-10 19:50:00|146.1|144.1|144.99|142.99|147.38|145.38|142.82|140.82|0
1636574100000|2021-11-10 19:55:00|144.81|142.81|147.55|145.55|147.73|145.73|144.08|142.08|0
1636574400000|2021-11-10 20:00:00|147.37|145.37|147.55|145.55|148.1|146.1|145.17|143.17|0
1636574700000|2021-11-10 20:05:00|147.73|145.73|145.17|143.17|149.76|147.76|143.72|141.72|0
1636575000000|2021-11-10 20:10:00|144.8|142.8|142.09|140.09|144.8|142.8|141.55|139.55|0
1636575300000|2021-11-10 20:15:00|142.63|140.63|139.02|137.02|142.63|140.63|139.02|137.02|0
1636575600000|2021-11-10 20:20:00|139.2|137.2|140.81|138.81|141.35|139.35|137.6|135.6|0
1636575900000|2021-11-10 20:25:00|140.99|138.99|139.38|137.38|140.99|138.99|138.13|136.13|0
1636576200000|2021-11-10 20:30:00|139.2|137.2|140.81|138.81|141.17|139.17|137.95|135.95|0
1636576500000|2021-11-10 20:35:00|140.63|138.63|141.71|139.71|142.97|140.97|140.09|138.09|0
1636576800000|2021-11-10 20:40:00|141.35|139.35|144.67|142.67|144.85|142.85|139.19|137.19|0
1636577100000|2021-11-10 20:45:00|144.85|142.85|143.59|141.59|146.13|144.13|141.8|139.8|0
1636577400000|2021-11-10 20:50:00|142.15|140.15|137.07|135.07|142.15|140.15|136.54|134.54|0
1636577700000|2021-11-10 20:55:00|137.25|135.25|140.28|138.28|140.46|138.46|136.81|134.81|0
1636578000000|2021-11-10 21:00:00|140.64|138.64|141|139|141.72|139.72|140.19|138.19|0
1636578300000|2021-11-10 21:05:00|141.18|139.18|141|139|141.36|139.36|140.47|138.47|0
1636578600000|2021-11-10 21:10:00|140.82|138.82|140.46|138.46|141.72|139.72|140.28|138.28|0
1636578900000|2021-11-10 21:15:00|140.66|138.26|140.3|137.9|140.66|138.26|140.3|137.9|0
1636579200000|2021-11-10 21:20:00|140.12|137.72|139.14|136.74|140.3|137.9|139.05|136.65|0
1636579500000|2021-11-10 21:25:00|139.05|136.65|139.76|137.36|139.76|137.36|139.05|136.65|0
1636579800000|2021-11-10 21:30:00|139.58|137.18|139.58|137.18|139.76|137.36|139.4|137|0
1636580100000|2021-11-10 21:35:00|139.4|137|139.04|136.64|139.58|137.18|138.86|136.46|0
1636580400000|2021-11-10 21:40:00|139.22|136.82|139.22|136.82|139.57|137.17|138.86|136.46|0
1636580700000|2021-11-10 21:45:00|139.57|137.17|138.5|136.1|139.57|137.17|138.32|135.92|0
1636581000000|2021-11-10 21:50:00|138.42|136.02|138.68|136.28|138.68|136.28|138.32|135.92|0
1636581300000|2021-11-10 21:55:00|138.5|136.1|138.76|136.36|138.85|136.45|138.14|135.74|0
1636581600000|2021-11-10 22:00:00|138.84|136.44|138.75|136.35|138.84|136.44|138.68|136.28|0
1636581900000|2021-11-10 22:05:00|138.73|136.33|138.55|136.15|138.75|136.35|138.55|136.15|0
1636582200000|2021-11-10 22:10:00|138.57|136.17|138.59|136.19|138.64|136.24|138.46|136.06|0
1636582500000|2021-11-10 22:15:00|138.56|136.16|138.56|136.16|138.64|136.24|138.46|136.06|0
1636582800000|2021-11-10 22:20:00|138.59|136.19|138.82|136.42|138.82|136.42|138.56|136.16|0
1636583100000|2021-11-10 22:25:00|138.79|136.39|138.77|136.37|138.82|136.42|138.43|136.03|0
1636583400000|2021-11-10 22:30:00|138.69|136.29|138.74|136.34|138.74|136.34|138.45|136.05|0
1636583700000|2021-11-10 22:35:00|138.69|136.29|138.5|136.1|138.74|136.34|138.4|136|0
1636584000000|2021-11-10 22:40:00|138.53|136.13|138.6|136.2|138.6|136.2|138.5|136.1|0
1636584300000|2021-11-10 22:45:00|138.57|136.17|138.57|136.17|138.6|136.2|138.45|136.05|0
1636584600000|2021-11-10 22:50:00|138.6|136.2|138.8|136.4|138.96|136.56|138.57|136.17|0
1636584900000|2021-11-10 22:55:00|138.78|136.38|138.83|136.43|139.01|136.61|138.75|136.35|0
1636585200000|2021-11-10 23:00:00|138.37|135.97|138.46|136.06|139.08|136.68|138.1|135.7|0
1636585500000|2021-11-10 23:05:00|138.63|136.23|139.88|137.48|140.24|137.84|138.28|135.88|0
1636585800000|2021-11-10 23:10:00|139.79|137.39|140.05|137.65|140.41|138.01|139.79|137.39|0
1636586100000|2021-11-10 23:15:00|140.23|137.83|138.98|136.58|140.23|137.83|138.9|136.5|0
1636586400000|2021-11-10 23:20:00|138.63|136.23|138.62|136.22|138.63|136.23|137.92|135.52|0
1636586700000|2021-11-10 23:25:00|138.72|136.32|140.05|137.65|140.4|138|138.71|136.31|0
1636587000000|2021-11-10 23:30:00|139.69|137.29|140.58|138.18|140.58|138.18|139.51|137.11|0
1636587300000|2021-11-10 23:35:00|140.76|138.36|140.76|138.36|141.12|138.72|140.4|138|0
1636587600000|2021-11-10 23:40:00|140.58|138.18|141.65|139.25|141.65|139.25|140.4|138|0
1636587900000|2021-11-10 23:45:00|141.83|139.43|142.82|140.42|142.82|140.42|141.65|139.25|0
1636588200000|2021-11-10 23:50:00|142.91|140.51|142|139.6|143.09|140.69|142|139.6|0
1636588500000|2021-11-10 23:55:00|142.18|139.78|140.74|138.34|142.46|140.06|140.57|138.17|0
1636588800000|2021-11-11 00:00:00|140.57|138.17|140.38|137.98|140.57|138.17|139.49|137.09|0
1636589100000|2021-11-11 00:05:00|140.2|137.8|138.95|136.55|140.56|138.16|138.77|136.37|0
1636589400000|2021-11-11 00:10:00|138.77|136.37|136.64|134.24|138.77|136.37|136.29|133.89|0
1636589700000|2021-11-11 00:15:00|136.47|134.07|136.82|134.42|137.35|134.95|136.47|134.07|0
1636590000000|2021-11-11 00:20:00|136.99|134.59|135.93|133.53|136.99|134.59|135.76|133.36|0
1636590300000|2021-11-11 00:25:00|135.76|133.36|135.93|133.53|136.11|133.71|135.41|133.01|0
1636590600000|2021-11-11 00:30:00|136.11|133.71|135.75|133.35|136.11|133.71|135.05|132.65|0
1636590900000|2021-11-11 00:35:00|135.58|133.18|135.92|133.52|135.92|133.52|135.05|132.65|0
1636591200000|2021-11-11 00:40:00|135.75|133.35|137.16|134.76|137.16|134.76|135.05|132.65|0
1636591500000|2021-11-11 00:45:00|137.33|134.93|137.15|134.75|138.04|135.64|137.15|134.75|0
1636591800000|2021-11-11 00:50:00|137.33|134.93|137.33|134.93|137.86|135.46|136.98|134.58|0
1636592100000|2021-11-11 00:55:00|137.51|135.11|136.62|134.22|137.51|135.11|136.44|134.04|0
1636592400000|2021-11-11 01:00:00|136.79|134.39|136.79|134.39|136.79|134.39|136.09|133.69|0
1636592700000|2021-11-11 01:05:00|136.97|134.57|137.85|135.45|138.21|135.81|136.97|134.57|0
1636593000000|2021-11-11 01:10:00|137.59|135.19|137.32|134.92|138.03|135.63|137.32|134.92|0
1636593300000|2021-11-11 01:15:00|137.49|135.09|138.56|136.16|138.73|136.33|136.43|134.03|0
1636593600000|2021-11-11 01:20:00|138.38|135.98|138.37|135.97|139.27|136.87|138.37|135.97|0
1636593900000|2021-11-11 01:25:00|138.2|135.8|138.37|135.97|139.36|136.96|138.2|135.8|0
1636594200000|2021-11-11 01:30:00|138.73|136.33|137.3|134.9|139.8|137.4|137.3|134.9|0
1636594500000|2021-11-11 01:35:00|136.95|134.55|137.12|134.72|137.84|135.44|136.77|134.37|0
1636594800000|2021-11-11 01:40:00|137.22|134.82|137.48|135.08|138.01|135.61|137.22|134.82|0
1636595100000|2021-11-11 01:45:00|137.65|135.25|136.77|134.37|137.83|135.43|136.59|134.19|0
1636595400000|2021-11-11 01:50:00|136.59|134.19|135.88|133.48|137.03|134.63|135.53|133.13|0
1636595700000|2021-11-11 01:55:00|135.97|133.57|132.73|130.33|136.23|133.83|132.73|130.33|0
1636596000000|2021-11-11 02:00:00|132.9|130.5|132.9|130.5|133.42|131.02|132.2|129.8|0
1636596300000|2021-11-11 02:05:00|132.72|130.32|132.55|130.15|132.81|130.41|132.37|129.97|0
1636596600000|2021-11-11 02:10:00|132.64|130.24|132.72|130.32|133.07|130.67|132.55|130.15|0
1636596900000|2021-11-11 02:15:00|132.89|130.49|132.54|130.14|133.07|130.67|132.54|130.14|0
1636597200000|2021-11-11 02:20:00|132.72|130.32|132.28|129.88|132.89|130.49|132.02|129.62|0
1636597500000|2021-11-11 02:25:00|132.19|129.79|132.97|130.57|132.97|130.57|132.19|129.79|0
1636597800000|2021-11-11 02:30:00|132.88|130.48|133.4|131|133.58|131.18|132.53|130.13|0
1636598100000|2021-11-11 02:35:00|133.23|130.83|133.05|130.65|133.58|131.18|132.88|130.48|0
1636598400000|2021-11-11 02:40:00|132.88|130.48|133.31|130.91|133.4|131|132.88|130.48|0
1636598700000|2021-11-11 02:45:00|133.22|130.82|134.79|132.39|134.79|132.39|133.22|130.82|0
1636599000000|2021-11-11 02:50:00|134.62|132.22|134.79|132.39|135.14|132.74|134.62|132.22|0
1636599300000|2021-11-11 02:55:00|134.88|132.48|135.14|132.74|135.49|133.09|134.79|132.39|0
1636599600000|2021-11-11 03:00:00|134.96|132.56|135.31|132.91|135.66|133.26|134.79|132.39|0
1636599900000|2021-11-11 03:05:00|135.13|132.73|134.96|132.56|135.31|132.91|134.78|132.38|0
1636600200000|2021-11-11 03:10:00|135.13|132.73|134.95|132.55|135.13|132.73|134.08|131.68|0
1636600500000|2021-11-11 03:15:00|134.78|132.38|134.78|132.38|135.3|132.9|134.25|131.85|0
1636600800000|2021-11-11 03:20:00|134.87|132.47|135.04|132.64|135.65|133.25|134.78|132.38|0
1636601100000|2021-11-11 03:25:00|134.95|132.55|134.94|132.54|135.47|133.07|134.77|132.37|0
1636601400000|2021-11-11 03:30:00|135.12|132.72|135.47|133.07|136.17|133.77|135.12|132.72|0
1636601700000|2021-11-11 03:35:00|135.29|132.89|135.11|132.71|135.47|133.07|135.11|132.71|0
1636602000000|2021-11-11 03:40:00|135.29|132.89|135.64|133.24|135.64|133.24|135.11|132.71|0
1636602300000|2021-11-11 03:45:00|135.55|133.15|135.81|133.41|136.34|133.94|135.55|133.15|0
1636602600000|2021-11-11 03:50:00|135.73|133.33|136.34|133.94|136.51|134.11|135.64|133.24|0
1636602900000|2021-11-11 03:55:00|136.51|134.11|137.04|134.64|137.57|135.17|136.51|134.11|0
1636603200000|2021-11-11 04:00:00|137.13|134.73|137.04|134.64|137.39|134.99|136.86|134.46|0
1636603500000|2021-11-11 04:05:00|137.22|134.82|136.86|134.46|137.39|134.99|136.86|134.46|0
1636603800000|2021-11-11 04:10:00|137.04|134.64|137.21|134.81|137.21|134.81|136.86|134.46|0
1636604100000|2021-11-11 04:15:00|137.39|134.99|137.74|135.34|137.74|135.34|137.21|134.81|0
1636604400000|2021-11-11 04:20:00|137.92|135.52|138.62|136.22|138.8|136.4|137.92|135.52|0
1636604700000|2021-11-11 04:25:00|138.8|136.4|140.59|138.19|141.13|138.73|138.8|136.4|0
1636605000000|2021-11-11 04:30:00|140.77|138.37|140.58|138.18|140.77|138.37|140.23|137.83|0
1636605300000|2021-11-11 04:35:00|140.68|138.28|140.58|138.18|141.12|138.72|140.4|138|0
1636605600000|2021-11-11 04:40:00|140.4|138|140.58|138.18|140.76|138.36|140.4|138|0
1636605900000|2021-11-11 04:45:00|140.76|138.36|139.68|137.28|140.76|138.36|139.32|136.92|0
1636606200000|2021-11-11 04:50:00|139.5|137.1|139.86|137.46|140.04|137.64|139.5|137.1|0
1636606500000|2021-11-11 04:55:00|139.95|137.55|139.5|137.1|140.39|137.99|139.5|137.1|0
1636606800000|2021-11-11 05:00:00|139.67|137.27|138.78|136.38|139.67|137.27|138.6|136.2|0
1636607100000|2021-11-11 05:05:00|138.96|136.56|139.76|137.36|140.03|137.63|138.6|136.2|0
1636607400000|2021-11-11 05:10:00|139.67|137.27|138.6|136.2|139.85|137.45|138.6|136.2|0
1636607700000|2021-11-11 05:15:00|138.77|136.37|138.77|136.37|138.95|136.55|138.59|136.19|0
1636608000000|2021-11-11 05:20:00|138.59|136.19|138.06|135.66|138.59|136.19|137.52|135.12|0
1636608300000|2021-11-11 05:25:00|137.88|135.48|137.52|135.12|138.23|135.83|137.52|135.12|0
1636608600000|2021-11-11 05:30:00|136.81|134.41|136.1|133.7|136.81|134.41|136.02|133.62|0
1636608900000|2021-11-11 05:35:00|136.28|133.88|136.63|134.23|136.63|134.23|135.57|133.17|0
1636609200000|2021-11-11 05:40:00|136.81|134.41|136.54|134.14|137.16|134.76|136.45|134.05|0
1636609500000|2021-11-11 05:45:00|136.45|134.05|136.98|134.58|137.16|134.76|136.45|134.05|0
1636609800000|2021-11-11 05:50:00|137.07|134.67|136.97|134.57|137.33|134.93|136.8|134.4|0
1636610100000|2021-11-11 05:55:00|136.89|134.49|136.97|134.57|136.97|134.57|136.44|134.04|0
1636610400000|2021-11-11 06:00:00|136.79|134.39|137.15|134.75|137.5|135.1|135.91|133.51|0
1636610700000|2021-11-11 06:05:00|136.97|134.57|135.55|133.15|136.97|134.57|135.38|132.98|0
1636611000000|2021-11-11 06:10:00|135.47|133.07|135.37|132.97|135.9|133.5|135.37|132.97|0
1636611300000|2021-11-11 06:15:00|135.55|133.15|135.02|132.62|135.72|133.32|134.84|132.44|0
1636611600000|2021-11-11 06:20:00|135.19|132.79|135.72|133.32|135.72|133.32|135.02|132.62|0
1636611900000|2021-11-11 06:25:00|135.9|133.5|135.19|132.79|135.9|133.5|135.19|132.79|0
1636612200000|2021-11-11 06:30:00|135.1|132.7|134.83|132.43|135.1|132.7|134.66|132.26|0
1636612500000|2021-11-11 06:35:00|134.75|132.35|135.01|132.61|135.18|132.78|134.66|132.26|0
1636612800000|2021-11-11 06:40:00|134.83|132.43|135.18|132.78|135.18|132.78|134.65|132.25|0
1636613100000|2021-11-11 06:45:00|135|132.6|136.59|134.19|136.59|134.19|135|132.6|0
1636613400000|2021-11-11 06:50:00|136.68|134.28|135.35|132.95|136.76|134.36|135.17|132.77|0
1636613700000|2021-11-11 06:55:00|135.53|133.13|135.52|133.12|135.7|133.3|135.17|132.77|0
1636614000000|2021-11-11 07:00:00|135.35|132.95|135.34|132.94|135.52|133.12|134.12|131.72|0
1636614300000|2021-11-11 07:05:00|135.17|132.77|135.34|132.94|135.52|133.12|134.99|132.59|0
1636614600000|2021-11-11 07:10:00|134.99|132.59|135.87|133.47|136.31|133.91|134.99|132.59|0
1636614900000|2021-11-11 07:15:00|136.04|133.64|134.46|132.06|136.04|133.64|134.28|131.88|0
1636615200000|2021-11-11 07:20:00|134.28|131.88|133.93|131.53|134.81|132.41|133.75|131.35|0
1636615500000|2021-11-11 07:25:00|133.75|131.35|133.23|130.83|133.93|131.53|133.05|130.65|0
1636615800000|2021-11-11 07:30:00|133.4|131|133.92|131.52|133.92|131.52|132.88|130.48|0
1636616100000|2021-11-11 07:35:00|134.27|131.87|133.57|131.17|134.45|132.05|133.22|130.82|0
1636616400000|2021-11-11 07:40:00|133.39|130.99|133.92|131.52|134.09|131.69|133.22|130.82|0
1636616700000|2021-11-11 07:45:00|133.57|131.17|135.32|132.92|135.32|132.92|133.48|131.08|0
1636617000000|2021-11-11 07:50:00|135.14|132.74|135.31|132.91|136.37|133.97|135.14|132.74|0
1636617300000|2021-11-11 07:55:00|135.23|132.83|135.49|133.09|135.49|133.09|134.61|132.21|0
1636617600000|2021-11-11 08:00:00|135.31|132.91|134.88|132.48|136.2|133.8|134.09|131.69|0
1636617900000|2021-11-11 08:05:00|135.06|132.66|133.71|131.71|135.74|133.74|133.44|131.44|0
1636618200000|2021-11-11 08:10:00|133.79|131.79|134.14|132.14|134.41|132.41|133.44|131.44|0
1636618500000|2021-11-11 08:15:00|133.97|131.97|132.73|130.73|133.97|131.97|131.85|129.85|0
1636618800000|2021-11-11 08:20:00|132.55|130.55|132.37|130.37|133.26|131.26|132.2|130.2|0
1636619100000|2021-11-11 08:25:00|132.47|130.47|131.71|129.71|133.08|131.08|131.54|129.54|0
1636619400000|2021-11-11 08:30:00|131.89|129.89|134.37|132.37|134.91|132.91|131.89|129.89|0
1636619700000|2021-11-11 08:35:00|134.19|132.19|134.91|132.91|136.16|134.16|134.19|132.19|0
1636620000000|2021-11-11 08:40:00|134.82|132.82|133.48|131.48|134.91|132.91|133.3|131.3|0
1636620300000|2021-11-11 08:45:00|133.57|131.57|134.01|132.01|134.36|132.36|133.3|131.3|0
1636620600000|2021-11-11 08:50:00|134.19|132.19|132.41|130.41|134.19|132.19|132.05|130.05|0
1636620900000|2021-11-11 08:55:00|132.58|130.58|132.05|130.05|132.94|130.94|131.69|129.69|0
1636621200000|2021-11-11 09:00:00|131.87|129.87|130.73|128.73|131.87|129.87|130.28|128.28|0
1636621500000|2021-11-11 09:05:00|130.55|128.55|131.16|129.16|131.87|129.87|129.93|127.93|0
1636621800000|2021-11-11 09:10:00|131.25|129.25|128.7|126.7|131.69|129.69|128.7|126.7|0
1636622100000|2021-11-11 09:15:00|128.87|126.87|128.35|126.35|129.57|127.57|128.35|126.35|0
1636622400000|2021-11-11 09:20:00|128.52|126.52|128|126|128.7|126.7|127.65|125.65|0
1636622700000|2021-11-11 09:25:00|127.91|125.91|126.61|124.61|128.34|126.34|125.92|123.92|0
1636623000000|2021-11-11 09:30:00|126.43|124.43|126.83|124.83|127.69|125.69|125.74|123.74|0
1636623300000|2021-11-11 09:35:00|126.65|124.65|127.17|125.17|127.35|125.35|126.31|124.31|0
1636623600000|2021-11-11 09:40:00|127|125|126.99|124.99|127.34|125.34|126.99|124.99|0
1636623900000|2021-11-11 09:45:00|126.91|124.91|126.82|124.82|127.17|125.17|126.3|124.3|0
1636624200000|2021-11-11 09:50:00|126.65|124.65|126.12|124.12|126.82|124.82|125.78|123.78|0
1636624500000|2021-11-11 09:55:00|125.95|123.95|126.29|124.29|126.64|124.64|125.95|123.95|0
1636624800000|2021-11-11 10:00:00|126.12|124.12|125.86|123.86|126.47|124.47|125.77|123.77|0
1636625100000|2021-11-11 10:05:00|125.95|123.95|125.08|123.08|126.46|124.46|124.74|122.74|0
1636625400000|2021-11-11 10:10:00|124.91|122.91|125.25|123.25|125.6|123.6|124.57|122.57|0
1636625700000|2021-11-11 10:15:00|125.08|123.08|125.42|123.42|125.59|123.59|124.91|122.91|0
1636626000000|2021-11-11 10:20:00|125.59|123.59|125.93|123.93|126.11|124.11|125.59|123.59|0
1636626300000|2021-11-11 10:25:00|125.76|123.76|125.41|123.41|126.45|124.45|125.41|123.41|0
1636626600000|2021-11-11 10:30:00|125.76|123.76|126.54|124.54|127.31|125.31|125.76|123.76|0
1636626900000|2021-11-11 10:35:00|126.62|124.62|128.53|126.53|128.7|126.7|126.62|124.62|0
1636627200000|2021-11-11 10:40:00|128.35|126.35|127.92|125.92|128.7|126.7|127.48|125.48|0
1636627500000|2021-11-11 10:45:00|128|126|127.13|125.13|128|126|126.96|124.96|0
1636627800000|2021-11-11 10:50:00|127.3|125.3|127.3|125.3|127.82|125.82|126.95|124.95|0
1636628100000|2021-11-11 10:55:00|127.13|125.13|127.64|125.64|127.82|125.82|126.95|124.95|0
1636628400000|2021-11-11 11:00:00|127.82|125.82|127.47|125.47|127.99|125.99|126.95|124.95|0
1636628700000|2021-11-11 11:05:00|127.29|125.29|126.77|124.77|127.29|125.29|126.08|124.08|0
1636629000000|2021-11-11 11:10:00|126.6|124.6|127.29|125.29|127.46|125.46|126.42|124.42|0
1636629300000|2021-11-11 11:15:00|127.38|125.38|126.59|124.59|127.46|125.46|126.59|124.59|0
1636629600000|2021-11-11 11:20:00|126.42|124.42|126.94|124.94|127.46|125.46|126.42|124.42|0
1636629900000|2021-11-11 11:25:00|127.03|125.03|126.59|124.59|127.28|125.28|126.59|124.59|0
1636630200000|2021-11-11 11:30:00|126.68|124.68|126.76|124.76|126.93|124.93|126.24|124.24|0
1636630500000|2021-11-11 11:35:00|126.93|124.93|126.93|124.93|127.62|125.62|126.75|124.75|0
1636630800000|2021-11-11 11:40:00|126.75|124.75|126.4|124.4|126.93|124.93|126.4|124.4|0
1636631100000|2021-11-11 11:45:00|126.49|124.49|126.57|124.57|126.75|124.75|126.4|124.4|0
1636631400000|2021-11-11 11:50:00|126.75|124.75|125.71|123.71|126.75|124.75|125.71|123.71|0
1636631700000|2021-11-11 11:55:00|125.88|123.88|125.19|123.19|126.22|124.22|125.19|123.19|0
1636632000000|2021-11-11 12:00:00|125.36|123.36|125.53|123.53|126.22|124.22|125.19|123.19|0
1636632300000|2021-11-11 12:05:00|125.7|123.7|125.18|123.18|125.7|123.7|124.33|122.33|0
1636632600000|2021-11-11 12:10:00|125.27|123.27|126.21|124.21|126.22|124.22|125.1|123.1|0
1636632900000|2021-11-11 12:15:00|126.39|124.39|125.87|123.87|126.9|124.9|125.87|123.87|0
1636633200000|2021-11-11 12:20:00|126.04|124.04|126.21|124.21|126.21|124.21|125.52|123.52|0
1636633500000|2021-11-11 12:25:00|126.12|124.12|126.03|124.03|126.3|124.3|125.95|123.95|0
1636633800000|2021-11-11 12:30:00|126.21|124.21|126.72|124.72|126.89|124.89|125.86|123.86|0
1636634100000|2021-11-11 12:35:00|126.89|124.89|126.72|124.72|127.07|125.07|126.2|124.2|0
1636634400000|2021-11-11 12:40:00|126.89|124.89|126.72|124.72|127.41|125.41|126.63|124.63|0
1636634700000|2021-11-11 12:45:00|126.54|124.54|126.71|124.71|126.89|124.89|126.37|124.37|0
1636635000000|2021-11-11 12:50:00|126.54|124.54|126.02|124.02|126.54|124.54|125.33|123.33|0
1636635300000|2021-11-11 12:55:00|126.19|124.19|126.01|124.01|126.54|124.54|125.67|123.67|0
1636635600000|2021-11-11 13:00:00|126.36|124.36|126.18|124.18|126.71|124.71|125.67|123.67|0
1636635900000|2021-11-11 13:05:00|126.01|124.01|126.7|124.7|127.05|125.05|126.01|124.01|0
1636636200000|2021-11-11 13:10:00|126.53|124.53|126.7|124.7|127.05|125.05|126.18|124.18|0
1636636500000|2021-11-11 13:15:00|126.87|124.87|126.18|124.18|127.04|125.04|126.18|124.18|0
1636636800000|2021-11-11 13:20:00|126.35|124.35|126.17|124.17|126.52|124.52|125.66|123.66|0
1636637100000|2021-11-11 13:25:00|126.35|124.35|126.52|124.52|126.86|124.86|126.17|124.17|0
1636637400000|2021-11-11 13:30:00|126.69|124.69|127.03|125.03|127.21|125.21|126.51|124.51|0
1636637700000|2021-11-11 13:35:00|126.86|124.86|126.51|124.51|127.21|125.21|126.51|124.51|0
1636638000000|2021-11-11 13:40:00|126.68|124.68|125.64|123.64|126.86|124.86|125.64|123.64|0
1636638300000|2021-11-11 13:45:00|125.82|123.82|125.64|123.64|126.16|124.16|125.47|123.47|0
1636638600000|2021-11-11 13:50:00|125.98|123.98|126.33|124.33|126.33|124.33|125.81|123.81|0
1636638900000|2021-11-11 13:55:00|126.5|124.5|125.81|123.81|126.5|124.5|125.63|123.63|0
1636639200000|2021-11-11 14:00:00|125.98|123.98|126.32|124.32|126.67|124.67|125.63|123.63|0
1636639500000|2021-11-11 14:05:00|126.15|124.15|125.97|123.97|126.49|124.49|125.97|123.97|0
1636639800000|2021-11-11 14:10:00|125.8|123.8|125.97|123.97|126.15|124.15|125.8|123.8|0
1636640100000|2021-11-11 14:15:00|126.14|124.14|126.66|124.66|127.18|125.18|126.14|124.14|0
1636640400000|2021-11-11 14:20:00|126.49|124.49|126.66|124.66|127.18|125.18|126.49|124.49|0
1636640700000|2021-11-11 14:25:00|126.48|124.48|127.52|125.52|128.05|126.05|126.14|124.14|0
1636641000000|2021-11-11 14:30:00|127|125|130.49|128.49|130.67|128.67|127|125|0
1636641300000|2021-11-11 14:35:00|131.02|129.02|133.77|131.77|134.31|132.31|130.49|128.49|0
1636641600000|2021-11-11 14:40:00|134.13|132.13|131.65|129.65|134.66|132.66|131.65|129.65|0
1636641900000|2021-11-11 14:45:00|132|130|131.12|129.12|132.35|130.35|130.59|128.59|0
1636642200000|2021-11-11 14:50:00|131.29|129.29|129.36|127.36|131.82|129.82|128.84|126.84|0
1636642500000|2021-11-11 14:55:00|129.53|127.53|129.36|127.36|130.41|128.41|128.66|126.66|0
1636642800000|2021-11-11 15:00:00|129.71|127.71|131.81|129.81|133.05|131.05|129.18|127.18|0
1636643100000|2021-11-11 15:05:00|131.63|129.63|133.4|131.4|134.11|132.11|130.4|128.4|0
1636643400000|2021-11-11 15:10:00|133.22|131.22|131.98|129.98|134.29|132.29|131.63|129.63|0
1636643700000|2021-11-11 15:15:00|131.8|129.8|132.51|130.51|134.82|132.82|131.45|129.45|0
1636644000000|2021-11-11 15:20:00|132.68|130.68|133.04|131.04|134.46|132.46|132.33|130.33|0
1636644300000|2021-11-11 15:25:00|132.86|130.86|134.63|132.63|134.63|132.63|132.5|130.5|0
1636644600000|2021-11-11 15:30:00|135.17|133.17|135.34|133.34|136.96|134.96|134.28|132.28|0
1636644900000|2021-11-11 15:35:00|135.52|133.52|133.74|131.74|135.88|133.88|132.85|130.85|0
1636645200000|2021-11-11 15:40:00|133.47|131.47|131.88|129.88|133.91|131.91|131.44|129.44|0
1636645500000|2021-11-11 15:45:00|131.96|129.96|131.78|129.78|133.38|131.38|131.26|129.26|0
1636645800000|2021-11-11 15:50:00|131.61|129.61|131.25|129.25|132.49|130.49|130.73|128.73|0
1636646100000|2021-11-11 15:55:00|131.08|129.08|132.48|130.48|132.84|130.84|131.08|129.08|0
1636646400000|2021-11-11 16:00:00|132.66|130.66|132.91|131.11|133.62|131.82|131.25|129.25|0
1636646700000|2021-11-11 16:05:00|133.09|131.29|133.98|132.18|134.33|132.53|133.09|131.29|0
1636647000000|2021-11-11 16:10:00|133.8|132|133.44|131.64|134.51|132.71|133.44|131.64|0
1636647300000|2021-11-11 16:15:00|133.62|131.82|133.08|131.28|134.15|132.35|132.73|130.93|0
1636647600000|2021-11-11 16:20:00|132.9|131.1|132.02|130.22|133.44|131.64|132.02|130.22|0
1636647900000|2021-11-11 16:25:00|131.84|130.04|133.25|131.45|133.61|131.81|131.49|129.69|0
1636648200000|2021-11-11 16:30:00|133.08|131.28|132.01|130.21|133.61|131.81|132.01|130.21|0
1636648500000|2021-11-11 16:35:00|131.83|130.03|128.68|126.88|132.01|130.21|128.68|126.88|0
1636648800000|2021-11-11 16:40:00|128.85|127.05|130.42|128.62|130.42|128.62|128.67|126.87|0
1636649100000|2021-11-11 16:45:00|130.25|128.45|130.07|128.27|130.95|129.15|129.89|128.09|0
1636649400000|2021-11-11 16:50:00|129.89|128.09|131.12|129.32|131.29|129.49|129.89|128.09|0
1636649700000|2021-11-11 16:55:00|130.94|129.14|130.46|128.66|130.94|129.14|129.41|127.61|0
1636650000000|2021-11-11 17:00:00|130.29|128.49|132.59|130.79|132.95|131.15|129.58|127.78|0
1636650300000|2021-11-11 17:05:00|132.42|130.62|132.95|131.15|133.4|131.6|131.35|129.55|0
1636650600000|2021-11-11 17:10:00|133.13|131.33|133.66|131.86|134.02|132.22|132.41|130.61|0
1636650900000|2021-11-11 17:15:00|134.02|132.22|134.74|132.94|136.36|134.56|133.48|131.68|0
1636651200000|2021-11-11 17:20:00|134.92|133.12|134.37|132.57|135.64|133.84|133.66|131.86|0
1636651500000|2021-11-11 17:25:00|134.55|132.75|133.83|132.03|135.09|133.29|133.3|131.5|0
1636651800000|2021-11-11 17:30:00|134.19|132.39|133.11|131.31|134.37|132.57|132.93|131.13|0
1636652100000|2021-11-11 17:35:00|132.93|131.13|130.79|128.99|132.93|131.13|130.26|128.46|0
1636652400000|2021-11-11 17:40:00|130.97|129.17|130.97|129.17|131.68|129.88|130.61|128.81|0
1636652700000|2021-11-11 17:45:00|130.79|128.99|131.32|129.52|132.21|130.41|130.79|128.99|0
1636653000000|2021-11-11 17:50:00|131.5|129.7|132.03|130.23|132.39|130.59|131.14|129.34|0
1636653300000|2021-11-11 17:55:00|131.85|130.05|132.21|130.41|132.39|130.59|131.32|129.52|0
1636653600000|2021-11-11 18:00:00|132.38|130.58|133.81|132.01|134.53|132.73|132.21|130.41|0
1636653900000|2021-11-11 18:05:00|133.63|131.83|135.79|133.99|135.97|134.17|133.63|131.83|0
1636654200000|2021-11-11 18:10:00|135.97|134.17|134.35|132.55|135.97|134.17|133.99|132.19|0
1636654500000|2021-11-11 18:15:00|134.17|132.37|133.98|132.18|134.71|132.91|133.45|131.65|0
1636654800000|2021-11-11 18:20:00|133.81|132.01|134.52|132.72|134.52|132.72|132.55|130.75|0
1636655100000|2021-11-11 18:25:00|134.34|132.54|134.34|132.54|135.6|133.8|132.51|130.71|0
1636655400000|2021-11-11 18:30:00|134.43|132.63|135.14|133.34|135.14|133.34|134.07|132.27|0
1636655700000|2021-11-11 18:35:00|134.96|133.16|133.89|132.09|135.05|133.25|133.71|131.91|0
1636656000000|2021-11-11 18:40:00|133.98|132.18|133.89|132.09|135.14|133.34|133.71|131.91|0
1636656300000|2021-11-11 18:45:00|133.71|131.91|133.17|131.37|133.71|131.91|132.82|131.02|0
1636656600000|2021-11-11 18:50:00|132.99|131.19|133.35|131.55|134.06|132.26|132.82|131.02|0
1636656900000|2021-11-11 18:55:00|133.17|131.37|133.52|131.72|134.23|132.43|133.17|131.37|0
1636657200000|2021-11-11 19:00:00|133.7|131.9|131.75|129.95|134.06|132.26|131.75|129.95|0
1636657500000|2021-11-11 19:05:00|131.92|130.12|130.86|129.06|132.63|130.83|130.86|129.06|0
1636657800000|2021-11-11 19:10:00|131.04|129.24|131.92|130.12|131.92|130.12|131.04|129.24|0
1636658100000|2021-11-11 19:15:00|131.74|129.94|132.45|130.65|132.62|130.82|131.56|129.76|0
1636658400000|2021-11-11 19:20:00|132.62|130.82|133.15|131.35|133.15|131.35|132.27|130.47|0
1636658700000|2021-11-11 19:25:00|132.97|131.17|133.15|131.35|133.51|131.71|132.97|131.17|0
1636659000000|2021-11-11 19:30:00|132.97|131.17|132.44|130.64|133.15|131.35|131.91|130.11|0
1636659300000|2021-11-11 19:35:00|132.35|130.55|131.37|129.57|132.35|130.55|131.02|129.22|0
1636659600000|2021-11-11 19:40:00|131.2|129.4|131.9|130.1|132.25|130.45|130.32|128.52|0
1636659900000|2021-11-11 19:45:00|132.25|130.45|132.87|131.07|132.96|131.16|131.9|130.1|0
1636660200000|2021-11-11 19:50:00|132.78|130.98|134.38|132.58|134.92|133.12|132.78|130.98|0
1636660500000|2021-11-11 19:55:00|134.2|132.4|134.38|132.58|134.91|133.11|133.67|131.87|0
1636660800000|2021-11-11 20:00:00|134.2|132.4|134.91|133.11|135.81|134.01|133.49|131.69|0
1636661100000|2021-11-11 20:05:00|135.09|133.29|135.09|133.29|135.27|133.47|134.02|132.22|0
1636661400000|2021-11-11 20:10:00|134.91|133.11|136.52|134.72|137.06|135.26|134.91|133.11|0
1636661700000|2021-11-11 20:15:00|136.34|134.54|134.9|133.1|136.34|134.54|134.72|132.92|0
1636662000000|2021-11-11 20:20:00|135.08|133.28|135.08|133.28|136.07|134.27|134.9|133.1|0
1636662300000|2021-11-11 20:25:00|135.26|133.46|134.36|132.56|135.44|133.64|133.29|131.49|0
1636662600000|2021-11-11 20:30:00|134.18|132.38|135.79|133.99|136.51|134.71|134|132.2|0
1636662900000|2021-11-11 20:35:00|135.25|133.45|135.07|133.27|136.33|134.53|134.89|133.09|0
1636663200000|2021-11-11 20:40:00|134.89|133.09|134.71|132.91|135.07|133.27|134.17|132.37|0
1636663500000|2021-11-11 20:45:00|134.89|133.09|136.14|134.34|136.14|134.34|133.1|131.3|0
1636663800000|2021-11-11 20:50:00|135.6|133.8|136.68|134.88|136.86|135.06|134.53|132.73|0
1636664100000|2021-11-11 20:55:00|136.32|134.52|137.21|135.41|137.94|136.14|135.95|134.15|0
1636664400000|2021-11-11 21:00:00|137.39|135.59|135.23|133.43|137.39|135.59|134.88|133.08|0
1636664700000|2021-11-11 21:05:00|135.41|133.61|136.13|134.33|136.13|134.33|135.23|133.43|0
1636665000000|2021-11-11 21:10:00|135.95|134.15|135.94|134.14|136.49|134.69|135.41|133.61|0
1636665300000|2021-11-11 21:15:00|135.97|133.77|135.6|133.4|136.14|133.94|135.6|133.4|0
1636665600000|2021-11-11 21:20:00|135.42|133.22|135.06|132.86|135.42|133.22|135.06|132.86|0
1636665900000|2021-11-11 21:25:00|135.24|133.04|135.78|133.58|135.78|133.58|135.24|133.04|0
1636666200000|2021-11-11 21:30:00|135.6|133.4|136.13|133.93|136.13|133.93|135.6|133.4|0
1636666500000|2021-11-11 21:35:00|135.95|133.75|135.23|133.03|135.95|133.75|135.23|133.03|0
1636666800000|2021-11-11 21:40:00|135.41|133.21|135.41|133.21|135.41|133.21|135.05|132.85|0
1636667100000|2021-11-11 21:45:00|135.23|133.03|134.87|132.67|135.23|133.03|134.69|132.49|0
1636667400000|2021-11-11 21:50:00|134.69|132.49|134.69|132.49|134.87|132.67|134.69|132.49|0
1636667700000|2021-11-11 21:55:00|134.78|132.58|134.96|132.76|135.04|132.84|134.69|132.49|0
1636668000000|2021-11-11 22:00:00|135.09|132.89|135.06|132.86|135.22|133.02|135.01|132.81|0
1636668300000|2021-11-11 22:05:00|135.08|132.88|135.16|132.96|135.44|133.24|135.08|132.88|0
1636668600000|2021-11-11 22:10:00|135.36|133.16|135.41|133.21|135.42|133.22|135.18|132.98|0
1636668900000|2021-11-11 22:15:00|135.13|132.93|135.33|133.13|135.41|133.21|135.13|132.93|0
1636669200000|2021-11-11 22:20:00|135.31|133.11|135.31|133.11|135.31|133.11|135.28|133.08|0
1636669500000|2021-11-11 22:25:00|135.33|133.13|135.31|133.11|135.38|133.18|135.31|133.11|0
1636669800000|2021-11-11 22:30:00|135.28|133.08|135.15|132.95|135.28|133.08|135.15|132.95|0
1636670100000|2021-11-11 22:35:00|135.14|132.94|135.14|132.94|135.24|133.04|135.14|132.94|0
1636670400000|2021-11-11 22:40:00|135.19|132.99|135.19|132.99|135.19|132.99|135.19|132.99|0
1636670700000|2021-11-11 22:45:00|135.16|132.96|135.03|132.83|135.19|132.99|134.98|132.78|0
1636671000000|2021-11-11 22:50:00|135.01|132.81|135.01|132.81|135.01|132.81|135.01|132.81|0
1636671300000|2021-11-11 22:55:00|135.03|132.83|135.05|132.85|135.18|132.98|135.03|132.83|0
1636671600000|2021-11-11 23:00:00|134.21|132.01|134.29|132.09|134.83|132.63|134.11|131.91|0
1636671900000|2021-11-11 23:05:00|134.47|132.27|134.65|132.45|134.65|132.45|134.29|132.09|0
1636672200000|2021-11-11 23:10:00|134.47|132.27|134.82|132.62|135|132.8|134.47|132.27|0
1636672500000|2021-11-11 23:15:00|135|132.8|134.11|131.91|135|132.8|134.02|131.82|0
1636672800000|2021-11-11 23:20:00|133.93|131.73|133.48|131.28|134.1|131.9|133.48|131.28|0
1636673100000|2021-11-11 23:25:00|133.57|131.37|133.21|131.01|133.57|131.37|133.03|130.83|0
1636673400000|2021-11-11 23:30:00|133.03|130.83|133.03|130.83|133.39|131.19|133.03|130.83|0
1636673700000|2021-11-11 23:35:00|132.85|130.65|132.85|130.65|133.03|130.83|132.67|130.47|0
1636674000000|2021-11-11 23:40:00|133.03|130.83|133.02|130.82|133.2|131|132.85|130.65|0
1636674300000|2021-11-11 23:45:00|133.2|131|132.49|130.29|133.56|131.36|132.31|130.11|0
1636674600000|2021-11-11 23:50:00|132.31|130.11|132.66|130.46|132.66|130.46|131.96|129.76|0
1636674900000|2021-11-11 23:55:00|132.84|130.64|131.6|129.4|132.84|130.64|131.6|129.4|0
1636675200000|2021-11-12 00:00:00|131.95|129.75|129.84|127.64|131.95|129.75|129.31|127.11|0
1636675500000|2021-11-12 00:05:00|130.01|127.81|129.83|127.63|130.01|127.81|128.78|126.58|0
1636675800000|2021-11-12 00:10:00|130.01|127.81|129.48|127.28|130.01|127.81|129.3|127.1|0
1636676100000|2021-11-12 00:15:00|129.3|127.1|129.48|127.28|129.65|127.45|129.13|126.93|0
1636676400000|2021-11-12 00:20:00|129.65|127.45|129.3|127.1|129.74|127.54|128.95|126.75|0
1636676700000|2021-11-12 00:25:00|129.12|126.92|129.12|126.92|129.3|127.1|128.95|126.75|0
1636677000000|2021-11-12 00:30:00|128.95|126.75|128.77|126.57|129.29|127.09|128.6|126.4|0
1636677300000|2021-11-12 00:35:00|128.59|126.39|127.72|125.52|128.77|126.57|127.55|125.35|0
1636677600000|2021-11-12 00:40:00|127.89|125.69|126.85|124.65|127.89|125.69|126.68|124.48|0
1636677900000|2021-11-12 00:45:00|126.77|124.57|127.54|125.34|127.54|125.34|126.68|124.48|0
1636678200000|2021-11-12 00:50:00|127.71|125.51|128.41|126.21|128.58|126.38|127.54|125.34|0
1636678500000|2021-11-12 00:55:00|128.58|126.38|129.1|126.9|129.1|126.9|128.41|126.21|0
1636678800000|2021-11-12 01:00:00|129.28|127.08|129.62|127.42|130.33|128.13|129.28|127.08|0
1636679100000|2021-11-12 01:05:00|129.72|127.52|128.75|126.55|129.8|127.6|128.57|126.37|0
1636679400000|2021-11-12 01:10:00|128.92|126.72|129.09|126.89|129.45|127.25|128.22|126.02|0
1636679700000|2021-11-12 01:15:00|129.27|127.07|129.09|126.89|129.27|127.07|128.57|126.37|0
1636680000000|2021-11-12 01:20:00|129.27|127.07|129.44|127.24|129.61|127.41|128.57|126.37|0
1636680300000|2021-11-12 01:25:00|129.35|127.15|129.26|127.06|129.44|127.24|129.09|126.89|0
1636680600000|2021-11-12 01:30:00|129.43|127.23|129.43|127.23|129.61|127.41|128.91|126.71|0
1636680900000|2021-11-12 01:35:00|129.61|127.41|129.6|127.4|129.96|127.76|129.25|127.05|0
1636681200000|2021-11-12 01:40:00|129.7|127.5|128.55|126.35|129.95|127.75|128.55|126.35|0
1636681500000|2021-11-12 01:45:00|128.47|126.27|129.07|126.87|129.25|127.05|128.2|126|0
1636681800000|2021-11-12 01:50:00|128.9|126.7|128.2|126|129.07|126.87|128.02|125.82|0
1636682100000|2021-11-12 01:55:00|128.02|125.82|128.72|126.52|128.89|126.69|128.02|125.82|0
1636682400000|2021-11-12 02:00:00|128.54|126.34|128.89|126.69|129.07|126.87|128.37|126.17|0
1636682700000|2021-11-12 02:05:00|128.71|126.51|129.41|127.21|129.41|127.21|128.71|126.51|0
1636683000000|2021-11-12 02:10:00|129.24|127.04|129.41|127.21|129.59|127.39|129.06|126.86|0
1636683300000|2021-11-12 02:15:00|129.32|127.12|129.58|127.38|129.76|127.56|129.32|127.12|0
1636683600000|2021-11-12 02:20:00|129.41|127.21|129.05|126.85|129.58|127.38|129.05|126.85|0
1636683900000|2021-11-12 02:25:00|128.88|126.68|129.4|127.2|129.4|127.2|128.88|126.68|0
1636684200000|2021-11-12 02:30:00|129.57|127.37|131.15|128.95|131.33|129.13|129.22|127.02|0
1636684500000|2021-11-12 02:35:00|131.33|129.13|132.03|129.83|132.04|129.84|130.98|128.78|0
1636684800000|2021-11-12 02:40:00|131.86|129.66|131.85|129.65|132.57|130.37|131.68|129.48|0
1636685100000|2021-11-12 02:45:00|131.68|129.48|131.15|128.95|132.03|129.83|130.97|128.77|0
1636685400000|2021-11-12 02:50:00|130.97|128.77|131.67|129.47|131.67|129.47|130.79|128.59|0
1636685700000|2021-11-12 02:55:00|131.85|129.65|132.38|130.18|132.73|130.53|131.85|129.65|0
1636686000000|2021-11-12 03:00:00|132.55|130.35|132.37|130.17|132.55|130.35|132.11|129.91|0
1636686300000|2021-11-12 03:05:00|132.55|130.35|133.79|131.59|134.15|131.95|132.37|130.17|0
1636686600000|2021-11-12 03:10:00|133.62|131.42|133.61|131.41|133.97|131.77|133.44|131.24|0
1636686900000|2021-11-12 03:15:00|133.43|131.23|132.9|130.7|133.43|131.23|132.72|130.52|0
1636687200000|2021-11-12 03:20:00|133.08|130.88|133.07|130.87|133.25|131.05|132.9|130.7|0
1636687500000|2021-11-12 03:25:00|133.25|131.05|132.71|130.51|133.25|131.05|132.54|130.34|0
1636687800000|2021-11-12 03:30:00|132.89|130.69|132.18|129.98|132.89|130.69|132|129.8|0
1636688100000|2021-11-12 03:35:00|132.09|129.89|132.18|129.98|132.36|130.16|131.82|129.62|0
1636688400000|2021-11-12 03:40:00|132.27|130.07|132.71|130.51|132.71|130.51|132.18|129.98|0
1636688700000|2021-11-12 03:45:00|132.8|130.6|133.15|130.95|133.15|130.95|132.71|130.51|0
1636689000000|2021-11-12 03:50:00|133.24|131.04|133.06|130.86|133.24|131.04|132.7|130.5|0
1636689300000|2021-11-12 03:55:00|133.23|131.03|133.05|130.85|133.23|131.03|132.88|130.68|0
1636689600000|2021-11-12 04:00:00|133.23|131.03|133.05|130.85|133.23|131.03|132.87|130.67|0
1636689900000|2021-11-12 04:05:00|133.23|131.03|133.76|131.56|133.76|131.56|133.05|130.85|0
1636690200000|2021-11-12 04:10:00|133.58|131.38|133.4|131.2|133.76|131.56|133.4|131.2|0
1636690500000|2021-11-12 04:15:00|133.22|131.02|132.51|130.31|133.4|131.2|132.33|130.13|0
1636690800000|2021-11-12 04:20:00|132.42|130.22|132.51|130.31|132.51|130.31|132.42|130.22|0
1636691100000|2021-11-12 04:25:00|132.5|130.3|132.32|130.12|132.86|130.66|132.32|130.12|0
1636691400000|2021-11-12 04:30:00|132.15|129.95|132.32|130.12|132.32|130.12|131.97|129.77|0
1636691700000|2021-11-12 04:35:00|132.14|129.94|132.14|129.94|132.5|130.3|132.14|129.94|0
1636692000000|2021-11-12 04:40:00|131.96|129.76|131.78|129.58|131.96|129.76|131.61|129.41|0
1636692300000|2021-11-12 04:45:00|131.61|129.41|131.96|129.76|132.31|130.11|131.61|129.41|0
1636692600000|2021-11-12 04:50:00|132.14|129.94|131.96|129.76|132.14|129.94|131.6|129.4|0
1636692900000|2021-11-12 04:55:00|132.13|129.93|133.02|130.82|133.02|130.82|132.13|129.93|0
1636693200000|2021-11-12 05:00:00|132.84|130.64|133.19|130.99|133.19|130.99|132.48|130.28|0
1636693500000|2021-11-12 05:05:00|133.37|131.17|133.19|130.99|133.73|131.53|132.83|130.63|0
1636693800000|2021-11-12 05:10:00|133.01|130.81|133.36|131.16|133.54|131.34|133.01|130.81|0
1636694100000|2021-11-12 05:15:00|133.54|131.34|133.54|131.34|134.26|132.06|133.54|131.34|0
1636694400000|2021-11-12 05:20:00|133.72|131.52|132.74|130.54|133.72|131.52|132.65|130.45|0
1636694700000|2021-11-12 05:25:00|132.65|130.45|132.82|130.62|132.82|130.62|132.47|130.27|0
1636695000000|2021-11-12 05:30:00|133|130.8|132.29|130.09|133|130.8|132.29|130.09|0
1636695300000|2021-11-12 05:35:00|132.11|129.91|131.93|129.73|132.29|130.09|131.93|129.73|0
1636695600000|2021-11-12 05:40:00|132.11|129.91|131.75|129.55|132.11|129.91|131.75|129.55|0
1636695900000|2021-11-12 05:45:00|131.93|129.73|132.1|129.9|132.28|130.08|131.75|129.55|0
1636696200000|2021-11-12 05:50:00|132.28|130.08|132.1|129.9|132.28|130.08|131.74|129.54|0
1636696500000|2021-11-12 05:55:00|131.92|129.72|131.74|129.54|132.1|129.9|131.56|129.36|0
1636696800000|2021-11-12 06:00:00|131.56|129.36|131.74|129.54|132.63|130.43|131.56|129.36|0
1636697100000|2021-11-12 06:05:00|131.91|129.71|131.91|129.71|132.27|130.07|131.91|129.71|0
1636697400000|2021-11-12 06:10:00|132|129.8|132.26|130.06|132.27|130.07|131.56|129.36|0
1636697700000|2021-11-12 06:15:00|132.09|129.89|131.73|129.53|132.44|130.24|131.73|129.53|0
1636698000000|2021-11-12 06:20:00|131.82|129.62|131.73|129.53|132|129.8|131.73|129.53|0
1636698300000|2021-11-12 06:25:00|131.37|129.17|131.19|128.99|131.37|129.17|130.84|128.64|0
1636698600000|2021-11-12 06:30:00|131.02|128.82|132.25|130.05|132.25|130.05|130.84|128.64|0
1636698900000|2021-11-12 06:35:00|132.43|130.23|133.14|130.94|133.32|131.12|132.25|130.05|0
1636699200000|2021-11-12 06:40:00|133.32|131.12|133.49|131.29|133.85|131.65|133.14|130.94|0
1636699500000|2021-11-12 06:45:00|133.67|131.47|133.84|131.64|133.85|131.65|133.49|131.29|0
1636699800000|2021-11-12 06:50:00|134.02|131.82|134.56|132.36|135.63|133.43|134.02|131.82|0
1636700100000|2021-11-12 06:55:00|134.38|132.18|134.91|132.71|135.09|132.89|134.38|132.18|0
1636700400000|2021-11-12 07:00:00|135.09|132.89|134.82|132.62|135.09|132.89|134.37|132.17|0
1636700700000|2021-11-12 07:05:00|134.91|132.71|135.09|132.89|135.63|133.43|134.91|132.71|0
1636701000000|2021-11-12 07:10:00|135.18|132.98|134.19|131.99|135.26|133.06|134.19|131.99|0
1636701300000|2021-11-12 07:15:00|134.01|131.81|132.58|130.38|134.1|131.9|132.58|130.38|0
1636701600000|2021-11-12 07:20:00|132.76|130.56|133.11|130.91|133.65|131.45|132.76|130.56|0
1636701900000|2021-11-12 07:25:00|132.93|130.73|133.11|130.91|133.29|131.09|132.75|130.55|0
1636702200000|2021-11-12 07:30:00|133.46|131.26|133.64|131.44|133.64|131.44|132.75|130.55|0
1636702500000|2021-11-12 07:35:00|133.28|131.08|134.17|131.97|134.17|131.97|133.28|131.08|0
1636702800000|2021-11-12 07:40:00|133.99|131.79|133.55|131.35|134.17|131.97|133.55|131.35|0
1636703100000|2021-11-12 07:45:00|133.63|131.43|134.35|132.15|134.35|132.15|133.63|131.43|0
1636703400000|2021-11-12 07:50:00|134.44|132.24|135.42|133.22|135.6|133.4|134.35|132.15|0
1636703700000|2021-11-12 07:55:00|135.24|133.04|134.52|132.32|135.96|133.76|134.52|132.32|0
1636704000000|2021-11-12 08:00:00|134.7|132.5|131.7|129.5|134.7|132.5|131.7|129.5|0
1636704300000|2021-11-12 08:05:00|131.33|129.53|131.5|129.7|131.86|130.06|130.44|128.64|0
1636704600000|2021-11-12 08:10:00|131.32|129.52|132.05|130.25|132.05|130.25|129.93|128.13|0
1636704900000|2021-11-12 08:15:00|132.23|130.43|132.77|130.97|132.95|131.15|131.69|129.89|0
1636705200000|2021-11-12 08:20:00|132.95|131.15|131.87|130.07|133.31|131.51|131.87|130.07|0
1636705500000|2021-11-12 08:25:00|132.14|130.34|132.94|131.14|133.12|131.32|132.05|130.25|0
1636705800000|2021-11-12 08:30:00|133.12|131.32|133.48|131.68|134.74|132.94|132.94|131.14|0
1636706100000|2021-11-12 08:35:00|133.66|131.86|132.94|131.14|134.38|132.58|132.67|130.87|0
1636706400000|2021-11-12 08:40:00|133.03|131.23|132.93|131.13|133.66|131.86|132.75|130.95|0
1636706700000|2021-11-12 08:45:00|132.75|130.95|132.03|130.23|132.93|131.13|131.5|129.7|0
1636707000000|2021-11-12 08:50:00|132.21|130.41|130.96|129.16|132.39|130.59|130.78|128.98|0
1636707300000|2021-11-12 08:55:00|130.78|128.98|131.13|129.33|131.85|130.05|130.25|128.45|0
1636707600000|2021-11-12 09:00:00|130.96|129.16|132.12|130.32|132.21|130.41|130.42|128.62|0
1636707900000|2021-11-12 09:05:00|132.2|130.4|132.56|130.76|132.92|131.12|131.94|130.14|0
1636708200000|2021-11-12 09:10:00|132.74|130.94|133.1|131.3|133.28|131.48|132.74|130.94|0
1636708500000|2021-11-12 09:15:00|132.83|131.03|133.63|131.83|134.36|132.56|132.74|130.94|0
1636708800000|2021-11-12 09:20:00|133.81|132.01|133.94|132.14|134.12|132.32|133.09|131.29|0
1636709100000|2021-11-12 09:25:00|134.03|132.23|135.01|133.21|135.01|133.21|133.94|132.14|0
1636709400000|2021-11-12 09:30:00|135.19|133.39|133.93|132.13|135.56|133.76|133.75|131.95|0
1636709700000|2021-11-12 09:35:00|133.75|131.95|134.11|132.31|134.65|132.85|133.75|131.95|0
1636710000000|2021-11-12 09:40:00|134.2|132.4|133.75|131.95|134.65|132.85|133.75|131.95|0
1636710300000|2021-11-12 09:45:00|133.93|132.13|133.2|131.4|133.93|132.13|133.03|131.23|0
1636710600000|2021-11-12 09:50:00|133.03|131.23|133.02|131.22|133.74|131.94|132.84|131.04|0
1636710900000|2021-11-12 09:55:00|133.12|131.32|133.38|131.58|133.56|131.76|133.02|131.22|0
1636711200000|2021-11-12 10:00:00|133.56|131.76|133.02|131.22|133.56|131.76|132.66|130.86|0
1636711500000|2021-11-12 10:05:00|132.66|130.86|132.84|131.04|133.47|131.67|132.66|130.86|0
1636711800000|2021-11-12 10:10:00|133.01|131.21|133.37|131.57|133.37|131.57|132.83|131.03|0
1636712100000|2021-11-12 10:15:00|133.55|131.75|133.01|131.21|133.91|132.11|133.01|131.21|0
1636712400000|2021-11-12 10:20:00|133.19|131.39|133.18|131.38|133.28|131.48|132.83|131.03|0
1636712700000|2021-11-12 10:25:00|133.01|131.21|133.45|131.65|133.82|132.02|133.01|131.21|0
1636713000000|2021-11-12 10:30:00|133.36|131.56|133.18|131.38|133.72|131.92|133|131.2|0
1636713300000|2021-11-12 10:35:00|133.36|131.56|133.53|131.73|133.54|131.74|133|131.2|0
1636713600000|2021-11-12 10:40:00|133.35|131.55|133.53|131.73|133.53|131.73|133.35|131.55|0
1636713900000|2021-11-12 10:45:00|133.71|131.91|133.44|131.64|133.89|132.09|133.35|131.55|0
1636714200000|2021-11-12 10:50:00|133.35|131.55|130.49|128.69|133.35|131.55|129.96|128.16|0
1636714500000|2021-11-12 10:55:00|130.32|128.52|131.38|129.58|131.38|129.58|130.14|128.34|0
1636714800000|2021-11-12 11:00:00|131.2|129.4|131.55|129.75|132.09|130.29|131.2|129.4|0
1636715100000|2021-11-12 11:05:00|131.65|129.85|132.26|130.46|132.44|130.64|131.65|129.85|0
1636715400000|2021-11-12 11:10:00|132.09|130.29|131.55|129.75|132.09|130.29|130.48|128.68|0
1636715700000|2021-11-12 11:15:00|131.37|129.57|131.01|129.21|131.37|129.57|130.84|129.04|0
1636716000000|2021-11-12 11:20:00|130.83|129.03|130.21|128.41|131.01|129.21|130.12|128.32|0
1636716300000|2021-11-12 11:25:00|130.3|128.5|130.65|128.85|131.01|129.21|130.3|128.5|0
1636716600000|2021-11-12 11:30:00|130.83|129.03|130.47|128.67|131.01|129.21|130.47|128.67|0
1636716900000|2021-11-12 11:35:00|130.29|128.49|129.41|127.61|130.47|128.67|129.23|127.43|0
1636717200000|2021-11-12 11:40:00|129.05|127.25|129.23|127.43|129.58|127.78|128.52|126.72|0
1636717500000|2021-11-12 11:45:00|129.4|127.6|128.34|126.54|129.4|127.6|128.34|126.54|0
1636717800000|2021-11-12 11:50:00|128.17|126.37|128.52|126.72|128.69|126.89|128.17|126.37|0
1636718100000|2021-11-12 11:55:00|128.61|126.81|128.34|126.54|128.69|126.89|127.99|126.19|0
1636718400000|2021-11-12 12:00:00|128.16|126.36|128.95|127.15|129.22|127.42|128.08|126.28|0
1636718700000|2021-11-12 12:05:00|128.86|127.06|128.72|126.92|129.21|127.41|128.19|126.39|0
1636719000000|2021-11-12 12:10:00|128.63|126.83|128.71|126.91|129.25|127.45|128.54|126.74|0
1636719300000|2021-11-12 12:15:00|128.89|127.09|128.71|126.91|129.07|127.27|128.53|126.73|0
1636719600000|2021-11-12 12:20:00|128.89|127.09|128.88|127.08|129.06|127.26|128.71|126.91|0
1636719900000|2021-11-12 12:25:00|128.71|126.91|128.88|127.08|129.06|127.26|128.7|126.9|0
1636720200000|2021-11-12 12:30:00|129.06|127.26|129.59|127.79|129.94|128.14|129.06|127.26|0
1636720500000|2021-11-12 12:35:00|129.76|127.96|129.05|127.25|129.94|128.14|129.05|127.25|0
1636720800000|2021-11-12 12:40:00|129.23|127.43|128.87|127.07|129.23|127.43|128.7|126.9|0
1636721100000|2021-11-12 12:45:00|129.05|127.25|129.05|127.25|129.23|127.43|129.05|127.25|0
1636721400000|2021-11-12 12:50:00|129.22|127.42|129.75|127.95|129.93|128.13|129.04|127.24|0
1636721700000|2021-11-12 12:55:00|129.93|128.13|130.28|128.48|130.46|128.66|129.57|127.77|0
1636722000000|2021-11-12 13:00:00|130.38|128.58|130.28|128.48|130.46|128.66|129.93|128.13|0
1636722300000|2021-11-12 13:05:00|130.46|128.66|129.39|127.59|130.46|128.66|129.39|127.59|0
1636722600000|2021-11-12 13:10:00|129.57|127.77|129.21|127.41|129.74|127.94|129.03|127.23|0
1636722900000|2021-11-12 13:15:00|129.03|127.23|129.21|127.41|129.39|127.59|128.85|127.05|0
1636723200000|2021-11-12 13:20:00|129.03|127.23|128.85|127.05|129.38|127.58|128.67|126.87|0
1636723500000|2021-11-12 13:25:00|128.67|126.87|127.26|125.46|128.76|126.96|127.26|125.46|0
1636723800000|2021-11-12 13:30:00|127.43|125.63|127.05|125.25|128.73|126.93|127.05|125.25|0
1636724100000|2021-11-12 13:35:00|127.15|125.35|127.05|125.25|127.58|125.78|126.44|124.64|0
1636724400000|2021-11-12 13:40:00|126.87|125.07|127.05|125.25|127.05|125.25|126.7|124.9|0
1636724700000|2021-11-12 13:45:00|126.87|125.07|126.26|124.46|127.05|125.25|126.16|124.36|0
1636725000000|2021-11-12 13:50:00|126.16|124.36|126.34|124.54|126.61|124.81|125.99|124.19|0
1636725300000|2021-11-12 13:55:00|126.16|124.36|126.69|124.89|127.22|125.42|126.16|124.36|0
1636725600000|2021-11-12 14:00:00|126.86|125.06|125.1|123.3|126.86|125.06|125.1|123.3|0
1636725900000|2021-11-12 14:05:00|125.28|123.48|124.57|122.77|125.28|123.48|124.4|122.6|0
1636726200000|2021-11-12 14:10:00|124.75|122.95|124.22|122.42|124.92|123.12|123.87|122.07|0
1636726500000|2021-11-12 14:15:00|124.57|122.77|124.04|122.24|124.57|122.77|123.87|122.07|0
1636726800000|2021-11-12 14:20:00|124.22|122.42|125.79|123.99|125.79|123.99|124.22|122.42|0
1636727100000|2021-11-12 14:25:00|125.62|123.82|125.97|124.17|125.97|124.17|125.09|123.29|0
1636727400000|2021-11-12 14:30:00|125.79|123.99|127.1|125.3|128.26|126.46|125.61|123.81|0
1636727700000|2021-11-12 14:35:00|127.28|125.48|131.89|130.09|132.62|130.82|127.28|125.48|0
1636728000000|2021-11-12 14:40:00|131.71|129.91|130.45|128.65|131.89|130.09|129.73|127.93|0
1636728300000|2021-11-12 14:45:00|130.27|128.47|132.07|130.27|132.07|130.27|129.55|127.75|0
1636728600000|2021-11-12 14:50:00|131.71|129.91|130.8|129|132.34|130.54|130.44|128.64|0
1636728900000|2021-11-12 14:55:00|130.62|128.82|130.62|128.82|130.8|129|128.65|126.85|0
1636729200000|2021-11-12 15:00:00|131.43|129.63|130.08|128.28|132.06|130.26|129.54|127.74|0
1636729500000|2021-11-12 15:05:00|130.26|128.46|127.84|126.04|131.7|129.9|126.95|125.15|0
1636729800000|2021-11-12 15:10:00|128.02|126.22|128.74|126.94|129.28|127.48|126.95|125.15|0
1636730100000|2021-11-12 15:15:00|128.56|126.76|126.41|124.61|129.1|127.3|126.41|124.61|0
1636730400000|2021-11-12 15:20:00|126.23|124.43|127.66|125.86|128.56|126.76|125.87|124.07|0
1636730700000|2021-11-12 15:25:00|127.84|126.04|129.09|127.29|130.18|128.38|127.48|125.68|0
1636731000000|2021-11-12 15:30:00|128.91|127.11|131.45|129.65|131.45|129.65|128.19|126.39|0
1636731300000|2021-11-12 15:35:00|131.09|129.29|129.45|127.65|131.45|129.65|128.19|126.39|0
1636731600000|2021-11-12 15:40:00|129.27|127.47|127.47|125.67|129.45|127.65|127.11|125.31|0
1636731900000|2021-11-12 15:45:00|127.29|125.49|125.68|123.88|128|126.2|125.5|123.7|0
1636732200000|2021-11-12 15:50:00|125.85|124.05|125.85|124.05|126.03|124.23|124.43|122.63|0
1636732500000|2021-11-12 15:55:00|126.03|124.23|123.01|121.21|126.03|124.23|122.84|121.04|0
1636732800000|2021-11-12 16:00:00|122.48|120.68|119.11|117.31|124.06|122.26|118.07|116.27|0
1636733100000|2021-11-12 16:05:00|118.76|116.96|117.72|115.92|120.5|118.7|117.72|115.92|0
1636733400000|2021-11-12 16:10:00|117.55|115.75|117.2|115.4|119.45|117.65|116.86|115.06|0
1636733700000|2021-11-12 16:15:00|117.03|115.23|111.6|109.8|117.03|115.23|111.6|109.8|0
1636734000000|2021-11-12 16:20:00|111.77|109.97|111.27|109.47|112.44|110.64|110.93|109.13|0
1636734300000|2021-11-12 16:25:00|111.6|109.8|112.96|111.16|113.97|112.17|111.43|109.63|0
1636734600000|2021-11-12 16:30:00|112.62|110.82|111.78|109.98|113.29|111.49|111.62|109.82|0
1636734900000|2021-11-12 16:35:00|111.62|109.82|113.1|111.3|114.52|112.72|111.12|109.32|0
1636735200000|2021-11-12 16:40:00|112.93|111.13|112.76|110.96|112.93|111.13|111.58|109.78|0
1636735500000|2021-11-12 16:45:00|112.59|110.79|113.26|111.46|114.1|112.3|112.59|110.79|0
1636735800000|2021-11-12 16:50:00|113.09|111.29|110.58|108.78|113.76|111.96|110.41|108.61|0
1636736100000|2021-11-12 16:55:00|110.41|108.61|110.49|108.69|111.08|109.28|109.58|107.78|0
1636736400000|2021-11-12 17:00:00|110.57|108.77|110.74|108.94|110.9|109.1|109.08|107.28|0
1636736700000|2021-11-12 17:05:00|110.4|108.6|112.07|110.27|112.07|110.27|110.07|108.27|0
1636737000000|2021-11-12 17:10:00|111.9|110.1|109.74|107.94|112.24|110.44|109.74|107.94|0
1636737300000|2021-11-12 17:15:00|109.9|108.1|109.73|107.93|110.73|108.93|109.57|107.77|0
1636737600000|2021-11-12 17:20:00|109.9|108.1|110.39|108.59|110.56|108.76|109.24|107.44|0
1636737900000|2021-11-12 17:25:00|110.23|108.43|110.39|108.59|111.22|109.42|109.89|108.09|0
1636738200000|2021-11-12 17:30:00|110.22|108.42|110.72|108.92|111.05|109.25|110.22|108.42|0
1636738500000|2021-11-12 17:35:00|110.89|109.09|111.05|109.25|111.05|109.25|110.55|108.75|0
1636738800000|2021-11-12 17:40:00|111.22|109.42|112.05|110.25|112.05|110.25|110.88|109.08|0
1636739100000|2021-11-12 17:45:00|111.88|110.08|112.72|110.92|112.89|111.09|111.38|109.58|0
1636739400000|2021-11-12 17:50:00|112.55|110.75|112.21|110.41|113.56|111.76|112.21|110.41|0
1636739700000|2021-11-12 17:55:00|112.04|110.24|112.71|110.91|113.39|111.59|111.54|109.74|0
1636740000000|2021-11-12 18:00:00|112.54|110.74|114.4|112.6|115.59|113.79|112.54|110.74|0
1636740300000|2021-11-12 18:05:00|114.23|112.43|114.82|113.02|115.41|113.61|113.89|112.09|0
1636740600000|2021-11-12 18:10:00|114.73|112.93|114.05|112.25|115.07|113.27|113.38|111.58|0
1636740900000|2021-11-12 18:15:00|114.22|112.42|113.88|112.08|115.07|113.27|113.71|111.91|0
1636741200000|2021-11-12 18:20:00|113.71|111.91|113.71|111.91|114.22|112.42|113.54|111.74|0
1636741500000|2021-11-12 18:25:00|113.8|112|113.71|111.91|114.05|112.25|112.86|111.06|0
1636741800000|2021-11-12 18:30:00|113.54|111.74|111.52|109.72|113.54|111.74|111.52|109.72|0
1636742100000|2021-11-12 18:35:00|111.69|109.89|112.02|110.22|112.35|110.55|111.52|109.72|0
1636742400000|2021-11-12 18:40:00|112.18|110.38|112.52|110.72|112.69|110.89|112.01|110.21|0
1636742700000|2021-11-12 18:45:00|112.69|110.89|113.53|111.73|113.86|112.06|112.69|110.89|0
1636743000000|2021-11-12 18:50:00|113.69|111.89|112.34|110.54|113.86|112.06|112.34|110.54|0
1636743300000|2021-11-12 18:55:00|112.18|110.38|111.67|109.87|112.34|110.54|111.34|109.54|0
1636743600000|2021-11-12 19:00:00|111.5|109.7|112.51|110.71|112.67|110.87|111.5|109.7|0
1636743900000|2021-11-12 19:05:00|112.59|110.79|113.01|111.21|113.35|111.55|112.5|110.7|0
1636744200000|2021-11-12 19:10:00|112.84|111.04|112.33|110.53|112.84|111.04|111.83|110.03|0
1636744500000|2021-11-12 19:15:00|112.16|110.36|112.33|110.53|112.5|110.7|111.49|109.69|0
1636744800000|2021-11-12 19:20:00|112.16|110.36|113|111.2|113.17|111.37|112.16|110.36|0
1636745100000|2021-11-12 19:25:00|112.83|111.03|114.52|112.72|114.86|113.06|112.66|110.86|0
1636745400000|2021-11-12 19:30:00|114.18|112.38|115.19|113.39|115.36|113.56|114.01|112.21|0
1636745700000|2021-11-12 19:35:00|115.36|113.56|114|112.2|116.39|114.59|113.83|112.03|0
1636746000000|2021-11-12 19:40:00|114.09|112.29|114|112.2|114.68|112.88|113.83|112.03|0
1636746300000|2021-11-12 19:45:00|113.83|112.03|113.32|111.52|113.83|112.03|113.32|111.52|0
1636746600000|2021-11-12 19:50:00|113.15|111.35|113.49|111.69|113.66|111.86|112.81|111.01|0
1636746900000|2021-11-12 19:55:00|113.32|111.52|113.65|111.85|113.65|111.85|112.47|110.67|0
1636747200000|2021-11-12 20:00:00|113.48|111.68|113.31|111.51|113.99|112.19|112.98|111.18|0
1636747500000|2021-11-12 20:05:00|113.14|111.34|112.47|110.67|113.65|111.85|112.3|110.5|0
1636747800000|2021-11-12 20:10:00|112.64|110.84|111.79|109.99|113.14|111.34|111.79|109.99|0
1636748100000|2021-11-12 20:15:00|111.96|110.16|111.62|109.82|112.63|110.83|111.46|109.66|0
1636748400000|2021-11-12 20:20:00|111.46|109.66|110.45|108.65|111.46|109.66|109.95|108.15|0
1636748700000|2021-11-12 20:25:00|110.29|108.49|109.62|107.82|110.45|108.65|109.45|107.65|0
1636749000000|2021-11-12 20:30:00|109.45|107.65|106.65|104.85|109.45|107.65|106.65|104.85|0
1636749300000|2021-11-12 20:35:00|106.49|104.69|107.8|106|107.8|106|105.68|103.88|0
1636749600000|2021-11-12 20:40:00|107.63|105.83|109.84|108.04|110.17|108.37|107.31|105.51|0
1636749900000|2021-11-12 20:45:00|110.01|108.21|111.82|110.02|112.15|110.35|110.01|108.21|0
1636750200000|2021-11-12 20:50:00|110.66|108.86|111.65|109.85|111.65|109.85|110|108.2|0
1636750500000|2021-11-12 20:55:00|111.98|110.18|110.4|108.6|111.98|110.18|109.58|107.78|0
1636750800000|2021-11-12 21:00:00|111.06|109.26|108.27|106.47|111.06|109.26|108.27|106.47|0
1636751100000|2021-11-12 21:05:00|108.44|106.64|107.62|105.82|108.44|106.64|107.46|105.66|0
1636751400000|2021-11-12 21:10:00|107.78|105.98|108.11|106.31|108.11|106.31|107.62|105.82|0
1636963500000|2021-11-15 08:05:00|106.66|104.86|106.99|105.19|107.48|105.68|106.5|104.7|0
1636963800000|2021-11-15 08:10:00|107.15|105.35|107.64|105.84|108.8|107|107.15|105.35|0
1636964100000|2021-11-15 08:15:00|106.94|105.14|106.85|105.05|107.27|105.47|106.69|104.89|0
1636964400000|2021-11-15 08:20:00|106.68|104.88|106.35|104.55|107.01|105.21|106.02|104.22|0
1636964700000|2021-11-15 08:25:00|106.52|104.72|106.02|104.22|106.52|104.72|105.69|103.89|0
1636965000000|2021-11-15 08:30:00|105.94|104.14|105.85|104.05|106.35|104.55|105.69|103.89|0
1636965300000|2021-11-15 08:35:00|105.94|104.14|105.85|104.05|106.34|104.54|105.69|103.89|0
1636965600000|2021-11-15 08:40:00|105.69|103.89|105.68|103.88|105.85|104.05|105.52|103.72|0
1636965900000|2021-11-15 08:45:00|105.52|103.72|105.19|103.39|105.84|104.04|105.19|103.39|0
1636966200000|2021-11-15 08:50:00|105.03|103.23|104.21|102.41|105.19|103.39|104.13|102.33|0
1636966500000|2021-11-15 08:55:00|104.04|102.24|103.23|101.43|104.21|102.41|103.23|101.43|0
1636966800000|2021-11-15 09:00:00|103.39|101.59|102.58|100.78|103.55|101.75|102.58|100.78|0
1636967100000|2021-11-15 09:05:00|102.42|100.62|101.94|100.14|102.42|100.62|101.62|99.82|0
1636967400000|2021-11-15 09:10:00|102.1|100.3|102.74|100.94|102.74|100.94|101.93|100.13|0
1636967700000|2021-11-15 09:15:00|102.9|101.1|103.06|101.26|103.54|101.74|102.74|100.94|0
1636968000000|2021-11-15 09:20:00|103.38|101.58|102.89|101.09|103.7|101.9|102.89|101.09|0
1636968300000|2021-11-15 09:25:00|103.05|101.25|103.13|101.33|103.21|101.41|102.89|101.09|0
1636968600000|2021-11-15 09:30:00|103.21|101.41|103.69|101.89|103.7|101.9|103.21|101.41|0
1636968900000|2021-11-15 09:35:00|103.86|102.06|104.1|102.3|104.34|102.54|103.69|101.89|0
1636969200000|2021-11-15 09:40:00|104.02|102.22|103.69|101.89|104.18|102.38|103.53|101.73|0
1636969500000|2021-11-15 09:45:00|103.53|101.73|103.85|102.05|104.01|102.21|103.52|101.72|0
1636969800000|2021-11-15 09:50:00|104.01|102.21|103.36|101.56|104.01|102.21|103.36|101.56|0
1636970100000|2021-11-15 09:55:00|103.2|101.4|102.87|101.07|103.36|101.56|102.55|100.75|0
1636970400000|2021-11-15 10:00:00|102.71|100.91|102.7|100.9|102.87|101.07|102.38|100.58|0
1636970700000|2021-11-15 10:05:00|102.54|100.74|102.22|100.42|102.54|100.74|102.06|100.26|0
1636971000000|2021-11-15 10:10:00|102.06|100.26|101.89|100.09|102.06|100.26|101.89|100.09|0
1636971300000|2021-11-15 10:15:00|101.73|99.93|101.57|99.77|101.89|100.09|101.41|99.61|0
1636971600000|2021-11-15 10:20:00|101.73|99.93|101.57|99.77|101.73|99.93|101.41|99.61|0
1636971900000|2021-11-15 10:25:00|101.73|99.93|101.88|100.08|101.89|100.09|101.56|99.76|0
1636972200000|2021-11-15 10:30:00|102.04|100.24|101.88|100.08|102.2|100.4|101.88|100.08|0
1636972500000|2021-11-15 10:35:00|101.72|99.92|100.28|98.48|101.72|99.92|100.28|98.48|0
1636972800000|2021-11-15 10:40:00|100.44|98.64|101.39|99.59|101.39|99.59|100.28|98.48|0
1636973100000|2021-11-15 10:45:00|101.23|99.43|101.39|99.59|101.71|99.91|101.23|99.43|0
1636973400000|2021-11-15 10:50:00|101.23|99.43|101.39|99.59|101.39|99.59|101.23|99.43|0
1636973700000|2021-11-15 10:55:00|101.23|99.43|100.74|98.94|101.38|99.58|100.74|98.94|0
1636974000000|2021-11-15 11:00:00|100.58|98.78|101.38|99.58|101.7|99.9|100.58|98.78|0
1636974300000|2021-11-15 11:05:00|101.22|99.42|101.38|99.58|101.54|99.74|101.06|99.26|0
1636974600000|2021-11-15 11:10:00|101.46|99.66|101.37|99.57|101.54|99.74|101.37|99.57|0
1636974900000|2021-11-15 11:15:00|101.53|99.73|100.89|99.09|101.53|99.73|100.25|98.45|0
1636975200000|2021-11-15 11:20:00|100.97|99.17|100.57|98.77|101.53|99.73|100.57|98.77|0
1636975500000|2021-11-15 11:25:00|100.73|98.93|101.68|99.88|101.68|99.88|100.73|98.93|0
1636975800000|2021-11-15 11:30:00|101.52|99.72|100.4|98.6|101.52|99.72|99.77|97.97|0
1636976100000|2021-11-15 11:35:00|100.56|98.76|101.04|99.24|101.36|99.56|100.56|98.76|0
1636976400000|2021-11-15 11:40:00|100.88|99.08|100.87|99.07|101.03|99.23|100.71|98.91|0
1636976700000|2021-11-15 11:45:00|100.71|98.91|100.95|99.15|101.19|99.39|100.55|98.75|0
1636977000000|2021-11-15 11:50:00|101.03|99.23|100.39|98.59|101.03|99.23|100.39|98.59|0
1636977300000|2021-11-15 11:55:00|100.47|98.67|100.54|98.74|100.63|98.83|100.39|98.59|0
1636977600000|2021-11-15 12:00:00|100.7|98.9|100.86|99.06|101.18|99.38|100.7|98.9|0
1636977900000|2021-11-15 12:05:00|101.02|99.22|101.18|99.38|101.18|99.38|100.86|99.06|0
1636978200000|2021-11-15 12:10:00|101.02|99.22|101.17|99.37|101.33|99.53|101.02|99.22|0
1636978500000|2021-11-15 12:15:00|101.33|99.53|101.33|99.53|101.33|99.53|101.17|99.37|0
1636978800000|2021-11-15 12:20:00|101.49|99.69|101.97|100.17|102.05|100.25|101.49|99.69|0
1636979100000|2021-11-15 12:25:00|101.81|100.01|101.8|100|102.13|100.33|101.8|100|0
1636979400000|2021-11-15 12:30:00|101.64|99.84|101.32|99.52|101.8|100|101.32|99.52|0
1636979700000|2021-11-15 12:35:00|101.16|99.36|101|99.2|101.32|99.52|101|99.2|0
1636980000000|2021-11-15 12:40:00|101.16|99.36|100.99|99.19|101.16|99.36|100.83|99.03|0
1636980300000|2021-11-15 12:45:00|100.83|99.03|100.67|98.87|100.99|99.19|100.67|98.87|0
1636980600000|2021-11-15 12:50:00|100.83|99.03|100.67|98.87|100.83|99.03|100.51|98.71|0
1636980900000|2021-11-15 12:55:00|100.83|99.03|100.5|98.7|100.83|99.03|100.5|98.7|0
1636981200000|2021-11-15 13:00:00|100.66|98.86|99.23|97.43|100.66|98.86|99.07|97.27|0
1636981500000|2021-11-15 13:05:00|99.39|97.59|99.54|97.74|99.7|97.9|99.23|97.43|0
1636981800000|2021-11-15 13:10:00|99.38|97.58|97.96|96.16|99.38|97.58|97.8|96|0
1636982100000|2021-11-15 13:15:00|97.8|96|96.86|95.06|97.89|96.09|96.55|94.75|0
1636982400000|2021-11-15 13:20:00|96.7|94.9|96.23|94.43|96.7|94.9|95.62|93.82|0
1636982700000|2021-11-15 13:25:00|96.39|94.59|96.7|94.9|96.7|94.9|95.77|93.97|0
1636983000000|2021-11-15 13:30:00|96.54|94.74|96.54|94.74|96.7|94.9|95.92|94.12|0
1636983300000|2021-11-15 13:35:00|96.38|94.58|96.54|94.74|96.54|94.74|95.91|94.11|0
1636983600000|2021-11-15 13:40:00|96.38|94.58|96.22|94.42|96.69|94.89|95.91|94.11|0
1636983900000|2021-11-15 13:45:00|96.07|94.27|97.31|95.51|97.31|95.51|95.91|94.11|0
1636984200000|2021-11-15 13:50:00|97.15|95.35|97.78|95.98|97.93|96.13|97.15|95.35|0
1636984500000|2021-11-15 13:55:00|97.93|96.13|97.93|96.13|98.09|96.29|97.31|95.51|0
1636984800000|2021-11-15 14:00:00|97.77|95.97|97.3|95.5|98.09|96.29|97.3|95.5|0
1636985100000|2021-11-15 14:05:00|97.23|95.43|97.61|95.81|97.77|95.97|96.99|95.19|0
1636985400000|2021-11-15 14:10:00|97.77|95.97|98.08|96.28|98.24|96.44|97.45|95.65|0
1636985700000|2021-11-15 14:15:00|98.24|96.44|98.23|96.43|98.39|96.59|97.76|95.96|0
1636986000000|2021-11-15 14:20:00|98.08|96.28|98.23|96.43|98.23|96.43|97.92|96.12|0
1636986300000|2021-11-15 14:25:00|98.39|96.59|99.49|97.69|99.49|97.69|98.23|96.43|0
1636986600000|2021-11-15 14:30:00|98.7|96.9|100.44|98.64|102.37|100.57|98.7|96.9|0
1636986900000|2021-11-15 14:35:00|100.6|98.8|99.64|97.84|101.08|99.28|98.85|97.05|0
1636987200000|2021-11-15 14:40:00|99.33|97.53|102.52|100.72|103.01|101.21|99.17|97.37|0
1636987500000|2021-11-15 14:45:00|102.68|100.88|102.84|101.04|102.84|101.04|101.23|99.43|0
1636987800000|2021-11-15 14:50:00|102.68|100.88|102.19|100.39|105.94|104.14|102.19|100.39|0
1636988100000|2021-11-15 14:55:00|102.03|100.23|99.95|98.15|102.03|100.23|99.95|98.15|0
1636988400000|2021-11-15 15:00:00|100.27|98.47|104.13|102.33|104.62|102.82|99.95|98.15|0
1636988700000|2021-11-15 15:05:00|103.97|102.17|104.62|102.82|104.62|102.82|102.99|101.19|0
1636989000000|2021-11-15 15:10:00|104.78|102.98|105.1|103.3|105.43|103.63|103.8|102|0
1636989300000|2021-11-15 15:15:00|105.27|103.47|106.25|104.45|106.58|104.78|104.86|103.06|0
1636989600000|2021-11-15 15:20:00|106.09|104.29|105.59|103.79|106.41|104.61|104.12|102.32|0
1636989900000|2021-11-15 15:25:00|105.42|103.62|105.09|103.29|105.75|103.95|104.12|102.32|0
1636990200000|2021-11-15 15:30:00|105.26|103.46|105.09|103.29|106.24|104.44|104.44|102.64|0
1636990500000|2021-11-15 15:35:00|105.25|103.45|105.58|103.78|105.91|104.11|104.27|102.47|0
1636990800000|2021-11-15 15:40:00|105.74|103.94|105.58|103.78|106.9|105.1|104.92|103.12|0
1636991100000|2021-11-15 15:45:00|105.41|103.61|104.43|102.63|105.74|103.94|104.26|102.46|0
1636991400000|2021-11-15 15:50:00|104.59|102.79|104.26|102.46|104.92|103.12|103.29|101.49|0
1636991700000|2021-11-15 15:55:00|103.94|102.14|105.07|103.27|105.07|103.27|103.77|101.97|0
1636992000000|2021-11-15 16:00:00|105.4|103.6|104.74|102.94|105.4|103.6|103.6|101.8|0
1636992300000|2021-11-15 16:05:00|104.91|103.11|103.6|101.8|105.07|103.27|103.44|101.64|0
1636992600000|2021-11-15 16:10:00|103.76|101.96|103.76|101.96|104.09|102.29|103.44|101.64|0
1636992900000|2021-11-15 16:15:00|103.92|102.12|104.57|102.77|105.06|103.26|103.27|101.47|0
1636993200000|2021-11-15 16:20:00|104.41|102.61|104.73|102.93|105.22|103.42|104.41|102.61|0
1636993500000|2021-11-15 16:25:00|104.57|102.77|105.71|103.91|105.71|103.91|104.57|102.77|0
1636993800000|2021-11-15 16:30:00|105.55|103.75|105.05|103.25|106.37|104.57|104.56|102.76|0
1636994100000|2021-11-15 16:35:00|104.89|103.09|105.38|103.58|105.38|103.58|103.58|101.78|0
1636994400000|2021-11-15 16:40:00|105.21|103.41|113.58|111.78|113.92|112.12|105.05|103.25|0
1636994700000|2021-11-15 16:45:00|113.92|112.12|112.05|110.25|114.95|113.15|110.86|109.06|0
1636995000000|2021-11-15 16:50:00|112.22|110.42|112.89|111.09|114.95|113.15|112.04|110.24|0
1636995300000|2021-11-15 16:55:00|112.72|110.92|110.85|109.05|112.72|110.92|110.69|108.89|0
1636995600000|2021-11-15 17:00:00|111.36|109.56|110.35|108.55|111.7|109.9|110.01|108.21|0
1636995900000|2021-11-15 17:05:00|110.51|108.71|110.17|108.37|111.02|109.22|110.01|108.21|0
1636996200000|2021-11-15 17:10:00|110.34|108.54|110.85|109.05|111.52|109.72|110.01|108.21|0
1636996500000|2021-11-15 17:15:00|111.01|109.21|112.37|110.57|112.88|111.08|110.68|108.88|0
1636996800000|2021-11-15 17:20:00|112.2|110.4|113.04|111.24|115.27|113.47|111.86|110.06|0
1636997100000|2021-11-15 17:25:00|113.21|111.41|112.87|111.07|114.07|112.27|112.02|110.22|0
1636997400000|2021-11-15 17:30:00|113.04|111.24|111.51|109.71|113.04|111.24|111|109.2|0
1636997700000|2021-11-15 17:35:00|111.68|109.88|110.32|108.52|111.85|110.05|110.16|108.36|0
1636998000000|2021-11-15 17:40:00|110.16|108.36|109.15|107.35|111.5|109.7|108.64|106.84|0
1636998300000|2021-11-15 17:45:00|109.31|107.51|109.65|107.85|110.15|108.35|108.98|107.18|0
1636998600000|2021-11-15 17:50:00|109.81|108.01|109.31|107.51|110.15|108.35|108.47|106.67|0
1636998900000|2021-11-15 17:55:00|109.14|107.34|108.8|107|109.47|107.67|108.64|106.84|0
1636999200000|2021-11-15 18:00:00|108.97|107.17|107.3|105.5|109.97|108.17|107.14|105.34|0
1636999500000|2021-11-15 18:05:00|107.47|105.67|107.63|105.83|108.46|106.66|107.47|105.67|0
1636999800000|2021-11-15 18:10:00|107.46|105.66|108.29|106.49|108.46|106.66|107.46|105.66|0
1637000100000|2021-11-15 18:15:00|108.13|106.33|108.12|106.32|108.46|106.66|106.63|104.83|0
1637000400000|2021-11-15 18:20:00|107.96|106.16|108.29|106.49|109.96|108.16|107.46|105.66|0
1637000700000|2021-11-15 18:25:00|108.12|106.32|108.54|106.74|109.45|107.65|108.12|106.32|0
1637001000000|2021-11-15 18:30:00|108.62|106.82|109.11|107.31|109.28|107.48|108.11|106.31|0
1637001300000|2021-11-15 18:35:00|109.2|107.4|109.28|107.48|109.62|107.82|108.78|106.98|0
1637001600000|2021-11-15 18:40:00|109.11|107.31|109.44|107.64|110.45|108.65|109.11|107.31|0
1637001900000|2021-11-15 18:45:00|109.61|107.81|108.52|106.72|109.61|107.81|108.27|106.47|0
1637002200000|2021-11-15 18:50:00|108.44|106.64|109.1|107.3|109.1|107.3|108.27|106.47|0
1637002500000|2021-11-15 18:55:00|109.27|107.47|109.6|107.8|109.77|107.97|108.6|106.8|0
1637002800000|2021-11-15 19:00:00|109.43|107.63|110.44|108.64|110.95|109.15|109.43|107.63|0
1637003100000|2021-11-15 19:05:00|110.61|108.81|110.44|108.64|111.62|109.82|110.27|108.47|0
1637003400000|2021-11-15 19:10:00|110.6|108.8|110.94|109.14|110.94|109.14|109.59|107.79|0
1637003700000|2021-11-15 19:15:00|110.77|108.97|111.95|110.15|112.12|110.32|110.6|108.8|0
1637004000000|2021-11-15 19:20:00|112.12|110.32|111.44|109.64|112.8|111|111.1|109.3|0
1637004300000|2021-11-15 19:25:00|111.27|109.47|111.44|109.64|112.97|111.17|111.1|109.3|0
1637004600000|2021-11-15 19:30:00|111.61|109.81|110.76|108.96|112.2|110.4|110.59|108.79|0
1637004900000|2021-11-15 19:35:00|110.59|108.79|110.25|108.45|110.76|108.96|110.08|108.28|0
1637005200000|2021-11-15 19:40:00|110.08|108.28|108.07|106.27|110.08|108.28|107.74|105.94|0
1637005500000|2021-11-15 19:45:00|108.23|106.43|108.23|106.43|108.9|107.1|107.07|105.27|0
1637005800000|2021-11-15 19:50:00|108.06|106.26|109.23|107.43|109.4|107.6|107.57|105.77|0
1637006100000|2021-11-15 19:55:00|109.4|107.6|108.22|106.42|109.4|107.6|107.56|105.76|0
1637006400000|2021-11-15 20:00:00|108.73|106.93|108.89|107.09|108.89|107.09|107.56|105.76|0
1637006700000|2021-11-15 20:05:00|108.72|106.92|109.39|107.59|109.56|107.76|108.39|106.59|0
1637007000000|2021-11-15 20:10:00|109.22|107.42|108.88|107.08|109.89|108.09|108.38|106.58|0
1637007300000|2021-11-15 20:15:00|109.22|107.42|108.71|106.91|109.39|107.59|107.71|105.91|0
1637007600000|2021-11-15 20:20:00|108.55|106.75|108.04|106.24|108.55|106.75|107.54|105.74|0
1637007900000|2021-11-15 20:25:00|108.21|106.41|107.21|105.41|108.38|106.58|106.88|105.08|0
1637008200000|2021-11-15 20:30:00|107.37|105.57|109.21|107.41|109.38|107.58|107.21|105.41|0
1637008500000|2021-11-15 20:35:00|109.37|107.57|109.87|108.07|110.21|108.41|108.7|106.9|0
1637008800000|2021-11-15 20:40:00|110.04|108.24|109.87|108.07|110.88|109.08|109.37|107.57|0
1637009100000|2021-11-15 20:45:00|110.21|108.41|111.22|109.42|112.24|110.44|110.04|108.24|0
1637009400000|2021-11-15 20:50:00|111.39|109.59|111.55|109.75|112.75|110.95|111.05|109.25|0
1637009700000|2021-11-15 20:55:00|111.38|109.58|106.69|104.89|111.89|110.09|106.69|104.89|0
1637010000000|2021-11-15 21:00:00|107.19|105.39|106.36|104.56|107.19|105.39|105.54|103.74|0
1637010300000|2021-11-15 21:05:00|106.69|104.89|106.35|104.55|107.68|105.88|106.19|104.39|0
1637010600000|2021-11-15 21:10:00|106.52|104.72|105.36|103.56|107.02|105.22|105.2|103.4|0
1637010900000|2021-11-15 21:15:00|105.56|103.36|105.89|103.69|106.22|104.02|105.56|103.36|0
1637011200000|2021-11-15 21:20:00|105.72|103.52|106.21|104.01|106.38|104.18|105.56|103.36|0
1637011500000|2021-11-15 21:25:00|106.05|103.85|106.21|104.01|106.38|104.18|106.05|103.85|0
1637011800000|2021-11-15 21:30:00|106.38|104.18|105.88|103.68|106.38|104.18|105.8|103.6|0
1637012100000|2021-11-15 21:35:00|106.04|103.84|106.21|104.01|106.37|104.17|106.04|103.84|0
1637012400000|2021-11-15 21:40:00|106.2|104|106.2|104|106.37|104.17|106.04|103.84|0
1637012700000|2021-11-15 21:45:00|106.04|103.84|106.69|104.49|106.86|104.66|106.03|103.83|0
1637013000000|2021-11-15 21:50:00|106.53|104.33|106.2|104|106.53|104.33|106.2|104|0
1637013300000|2021-11-15 21:55:00|106.03|103.83|105.78|103.58|106.2|104|105.78|103.58|0
1637013600000|2021-11-15 22:00:00|105.88|103.68|106.04|103.84|106.04|103.84|105.73|103.53|0
1637013900000|2021-11-15 22:05:00|106.02|103.82|106.03|103.83|106.04|103.84|106.02|103.82|0
1637014800000|2021-11-15 22:20:00|106.15|103.95|106.12|103.92|106.22|104.02|106.12|103.92|0
1637015100000|2021-11-15 22:25:00|106.24|104.04|106.21|104.01|106.27|104.07|106.17|103.97|0
1637015400000|2021-11-15 22:30:00|106.19|103.99|106.09|103.89|106.19|103.99|106.07|103.87|0
1637015700000|2021-11-15 22:35:00|106.19|103.99|106.11|103.91|106.19|103.99|106.11|103.91|0
1637016000000|2021-11-15 22:40:00|106.09|103.89|106.18|103.98|106.18|103.98|106.09|103.89|0
1637016300000|2021-11-15 22:45:00|106.2|104|106.49|104.29|106.56|104.36|106.2|104|0
1637016600000|2021-11-15 22:50:00|106.47|104.27|106.54|104.34|106.66|104.46|106.47|104.27|0
1637016900000|2021-11-15 22:55:00|106.49|104.29|106.56|104.36|106.56|104.36|106.25|104.05|0
1637017200000|2021-11-15 23:00:00|106.07|103.87|106.15|103.95|106.32|104.12|105.82|103.62|0
1637017500000|2021-11-15 23:05:00|106.32|104.12|105.98|103.78|106.32|104.12|105.82|103.62|0
1637017800000|2021-11-15 23:10:00|105.82|103.62|106.97|104.77|106.97|104.77|105.82|103.62|0
1637018100000|2021-11-15 23:15:00|107.14|104.94|107.22|105.02|107.47|105.27|106.97|104.77|0
1637018400000|2021-11-15 23:20:00|107.13|104.93|106.96|104.76|107.22|105.02|106.96|104.76|0
1637018700000|2021-11-15 23:25:00|107.13|104.93|106.8|104.6|107.46|105.26|106.8|104.6|0
1637019000000|2021-11-15 23:30:00|106.96|104.76|107.04|104.84|107.29|105.09|106.79|104.59|0
1637019300000|2021-11-15 23:35:00|106.96|104.76|106.95|104.75|107.12|104.92|106.46|104.26|0
1637019600000|2021-11-15 23:40:00|106.79|104.59|106.62|104.42|107.12|104.92|106.46|104.26|0
1637019900000|2021-11-15 23:45:00|106.45|104.25|107.11|104.91|107.28|105.08|106.45|104.25|0
1637020200000|2021-11-15 23:50:00|107.03|104.83|106.78|104.58|107.28|105.08|106.78|104.58|0
1637020500000|2021-11-15 23:55:00|106.61|104.41|106.78|104.58|106.78|104.58|106.61|104.41|0
1637020800000|2021-11-16 00:00:00|106.61|104.41|105.45|103.25|106.94|104.74|105.13|102.93|0
1637021100000|2021-11-16 00:05:00|105.62|103.42|106.27|104.07|106.44|104.24|105.62|103.42|0
1637021400000|2021-11-16 00:10:00|106.36|104.16|106.44|104.24|106.6|104.4|106.27|104.07|0
1637021700000|2021-11-16 00:15:00|106.6|104.4|107.09|104.89|107.43|105.23|106.43|104.23|0
1637022000000|2021-11-16 00:20:00|107.01|104.81|107.76|105.56|107.92|105.72|106.27|104.07|0
1637022300000|2021-11-16 00:25:00|107.92|105.72|108.09|105.89|108.42|106.22|107.59|105.39|0
1637022600000|2021-11-16 00:30:00|108.25|106.05|108.25|106.05|108.75|106.55|108.25|106.05|0
1637022900000|2021-11-16 00:35:00|108.08|105.88|107.58|105.38|108.08|105.88|107.58|105.38|0
1637023200000|2021-11-16 00:40:00|107.75|105.55|107.91|105.71|108.41|106.21|107.25|105.05|0
1637023500000|2021-11-16 00:45:00|107.74|105.54|107.24|105.04|107.91|105.71|107.24|105.04|0
1637023800000|2021-11-16 00:50:00|107.08|104.88|106.57|104.37|107.08|104.88|106.41|104.21|0
1637024100000|2021-11-16 00:55:00|106.5|104.3|106.08|103.88|106.57|104.37|105.58|103.38|0
1637024400000|2021-11-16 01:00:00|105.75|103.55|106.07|103.87|106.07|103.87|105.58|103.38|0
1637024700000|2021-11-16 01:05:00|106.24|104.04|105.58|103.38|106.24|104.04|105.25|103.05|0
1637025000000|2021-11-16 01:10:00|105.41|103.21|104.59|102.39|105.58|103.38|104.59|102.39|0
1637025300000|2021-11-16 01:15:00|104.75|102.55|103.53|101.33|105.08|102.88|103.44|101.24|0
1637025600000|2021-11-16 01:20:00|103.6|101.4|103.44|101.24|103.93|101.73|103.12|100.92|0
1637025900000|2021-11-16 01:25:00|103.52|101.32|103.76|101.56|103.93|101.73|103.44|101.24|0
1637026200000|2021-11-16 01:30:00|103.6|101.4|104.25|102.05|104.41|102.21|103.6|101.4|0
1637026500000|2021-11-16 01:35:00|104.08|101.88|103.75|101.55|104.25|102.05|103.59|101.39|0
1637026800000|2021-11-16 01:40:00|103.92|101.72|103.75|101.55|104.08|101.88|103.59|101.39|0
1637027100000|2021-11-16 01:45:00|103.91|101.71|103.26|101.06|103.91|101.71|103.1|100.9|0
1637027400000|2021-11-16 01:50:00|102.93|100.73|103.58|101.38|103.58|101.38|102.69|100.49|0
1637027700000|2021-11-16 01:55:00|103.42|101.22|102.28|100.08|103.58|101.38|101.96|99.76|0
1637028000000|2021-11-16 02:00:00|102.2|100|102.6|100.4|102.6|100.4|102.2|100|0
1637028300000|2021-11-16 02:05:00|102.44|100.24|102.84|100.64|102.84|100.64|102.44|100.24|0
1637028600000|2021-11-16 02:10:00|102.92|100.72|102.76|100.56|103.41|101.21|102.76|100.56|0
1637028900000|2021-11-16 02:15:00|102.92|100.72|103.73|101.53|103.73|101.53|102.92|100.72|0
1637029200000|2021-11-16 02:20:00|103.89|101.69|103.56|101.36|103.89|101.69|103.4|101.2|0
1637029500000|2021-11-16 02:25:00|103.72|101.52|103.4|101.2|103.72|101.52|103.4|101.2|0
1637029800000|2021-11-16 02:30:00|103.56|101.36|103.23|101.03|103.56|101.36|102.91|100.71|0
1637030100000|2021-11-16 02:35:00|103.39|101.19|103.39|101.19|103.88|101.68|103.07|100.87|0
1637030400000|2021-11-16 02:40:00|103.55|101.35|103.87|101.67|103.88|101.68|103.55|101.35|0
1637030700000|2021-11-16 02:45:00|103.71|101.51|104.2|102|104.36|102.16|103.55|101.35|0
1637031000000|2021-11-16 02:50:00|104.03|101.83|104.36|102.16|104.36|102.16|104.03|101.83|0
1637031300000|2021-11-16 02:55:00|104.19|101.99|104.03|101.83|104.19|101.99|104.03|101.83|0
1637031600000|2021-11-16 03:00:00|103.87|101.67|103.54|101.34|104.03|101.83|103.54|101.34|0
1637031900000|2021-11-16 03:05:00|103.37|101.17|103.53|101.33|103.54|101.34|103.21|101.01|0
1637032200000|2021-11-16 03:10:00|103.69|101.49|103.2|101|103.69|101.49|103.2|101|0
1637032500000|2021-11-16 03:15:00|103.37|101.17|103.2|101|103.53|101.33|103.2|101|0
1637032800000|2021-11-16 03:20:00|103.36|101.16|103.52|101.32|103.53|101.33|103.36|101.16|0
1637033100000|2021-11-16 03:25:00|103.36|101.16|103.52|101.32|103.68|101.48|103.36|101.16|0
1637033400000|2021-11-16 03:30:00|103.36|101.16|103.52|101.32|103.52|101.32|103.35|101.15|0
1637033700000|2021-11-16 03:35:00|103.6|101.4|103.84|101.64|103.92|101.72|103.52|101.32|0
1637034000000|2021-11-16 03:40:00|104|101.8|104|101.8|104|101.8|103.84|101.64|0
1637034300000|2021-11-16 03:45:00|104.16|101.96|104.32|102.12|104.32|102.12|104|101.8|0
1637034600000|2021-11-16 03:50:00|104.16|101.96|103.99|101.79|104.16|101.96|103.83|101.63|0
1637034900000|2021-11-16 03:55:00|104.16|101.96|103.99|101.79|104.16|101.96|103.83|101.63|0
1637035200000|2021-11-16 04:00:00|104.15|101.95|104.48|102.28|104.48|102.28|103.99|101.79|0
1637035500000|2021-11-16 04:05:00|104.64|102.44|104.64|102.44|104.97|102.77|104.48|102.28|0
1637035800000|2021-11-16 04:10:00|104.8|102.6|104.63|102.43|104.8|102.6|104.47|102.27|0
1637036100000|2021-11-16 04:15:00|104.8|102.6|104.96|102.76|104.96|102.76|104.63|102.43|0
1637036400000|2021-11-16 04:20:00|105.12|102.92|106.77|104.57|107.44|105.24|105.12|102.92|0
1637036700000|2021-11-16 04:25:00|106.94|104.74|107.1|104.9|107.43|105.23|106.94|104.74|0
1637037000000|2021-11-16 04:30:00|107.27|105.07|106.93|104.73|107.6|105.4|106.76|104.56|0
1637037300000|2021-11-16 04:35:00|107.1|104.9|106.43|104.23|107.1|104.9|106.43|104.23|0
1637037600000|2021-11-16 04:40:00|106.6|104.4|106.76|104.56|106.92|104.72|106.43|104.23|0
1637037900000|2021-11-16 04:45:00|106.92|104.72|106.92|104.72|107.09|104.89|106.76|104.56|0
1637038200000|2021-11-16 04:50:00|107.09|104.89|106.92|104.72|107.09|104.89|106.92|104.72|0
1637038500000|2021-11-16 04:55:00|107.08|104.88|107.25|105.05|107.75|105.55|107.08|104.88|0
1637038800000|2021-11-16 05:00:00|107.17|104.97|106.58|104.38|107.17|104.97|106.25|104.05|0
1637039100000|2021-11-16 05:05:00|106.5|104.3|106.58|104.38|106.91|104.71|106.41|104.21|0
1637039400000|2021-11-16 05:10:00|106.66|104.46|106.9|104.7|107.07|104.87|106.57|104.37|0
1637039700000|2021-11-16 05:15:00|107.07|104.87|107.73|105.53|107.73|105.53|106.9|104.7|0
1637040000000|2021-11-16 05:20:00|107.65|105.45|108.73|106.53|109.24|107.04|107.57|105.37|0
1637040300000|2021-11-16 05:25:00|108.9|106.7|108.9|106.7|109.57|107.37|108.56|106.36|0
1637040600000|2021-11-16 05:30:00|109.06|106.86|108.22|106.02|109.06|106.86|107.89|105.69|0
1637040900000|2021-11-16 05:35:00|108.39|106.19|107.72|105.52|108.56|106.36|107.72|105.52|0
1637041200000|2021-11-16 05:40:00|107.64|105.44|108.05|105.85|108.22|106.02|107.64|105.44|0
1637041500000|2021-11-16 05:45:00|107.97|105.77|108.38|106.18|108.38|106.18|107.71|105.51|0
1637041800000|2021-11-16 05:50:00|108.21|106.01|108.71|106.51|108.71|106.51|108.21|106.01|0
1637042100000|2021-11-16 05:55:00|108.88|106.68|108.37|106.17|108.88|106.68|108.37|106.17|0
1637042400000|2021-11-16 06:00:00|108.54|106.34|108.37|106.17|108.79|106.59|108.04|105.84|0
1637042700000|2021-11-16 06:05:00|108.54|106.34|108.2|106|108.54|106.34|108.2|106|0
1637043000000|2021-11-16 06:10:00|108.37|106.17|108.03|105.83|108.37|106.17|108.03|105.83|0
1637043300000|2021-11-16 06:15:00|107.7|105.5|108.53|106.33|108.53|106.33|107.53|105.33|0
1637043600000|2021-11-16 06:20:00|108.45|106.25|108.36|106.16|108.53|106.33|108.19|105.99|0
1637043900000|2021-11-16 06:25:00|108.45|106.25|109.53|107.33|109.53|107.33|108.44|106.24|0
1637044200000|2021-11-16 06:30:00|109.19|106.99|108.85|106.65|109.36|107.16|108.85|106.65|0
1637044500000|2021-11-16 06:35:00|108.69|106.49|108.85|106.65|109.02|106.82|108.68|106.48|0
1637044800000|2021-11-16 06:40:00|109.02|106.82|109.02|106.82|109.19|106.99|108.68|106.48|0
1637045100000|2021-11-16 06:45:00|109.1|106.9|108.85|106.65|109.1|106.9|108.51|106.31|0
1637045400000|2021-11-16 06:50:00|108.76|106.56|108.34|106.14|108.76|106.56|108.17|105.97|0
1637045700000|2021-11-16 06:55:00|108.51|106.31|108|105.8|108.51|106.31|108|105.8|0
1637046000000|2021-11-16 07:00:00|108.17|105.97|107.5|105.3|108.17|105.97|107.17|104.97|0
1637046300000|2021-11-16 07:05:00|107.67|105.47|107.5|105.3|107.83|105.63|107.5|105.3|0
1637046600000|2021-11-16 07:10:00|107.58|105.38|108.33|106.13|108.41|106.21|107.33|105.13|0
1637046900000|2021-11-16 07:15:00|108.49|106.29|107.32|105.12|108.49|106.29|107.16|104.96|0
1637047200000|2021-11-16 07:20:00|107.24|105.04|106.82|104.62|107.65|105.45|106.82|104.62|0
1637047500000|2021-11-16 07:25:00|106.99|104.79|107.48|105.28|107.48|105.28|106.99|104.79|0
1637047800000|2021-11-16 07:30:00|107.65|105.45|107.31|105.11|107.82|105.62|107.31|105.11|0
1637048100000|2021-11-16 07:35:00|107.23|105.03|106.98|104.78|107.64|105.44|106.98|104.78|0
1637048400000|2021-11-16 07:40:00|107.06|104.86|107.14|104.94|107.14|104.94|106.48|104.28|0
1637048700000|2021-11-16 07:45:00|106.97|104.77|106.97|104.77|107.06|104.86|106.64|104.44|0
1637049000000|2021-11-16 07:50:00|106.89|104.69|106.97|104.77|107.13|104.93|106.8|104.6|0
1637049300000|2021-11-16 07:55:00|107.13|104.93|107.3|105.1|107.63|105.43|106.97|104.77|0
1637049600000|2021-11-16 08:00:00|107.46|105.26|106.46|104.26|107.46|105.26|105.64|103.44|0
1637049900000|2021-11-16 08:05:00|106.35|104.55|107.09|105.29|107.42|105.62|106.1|104.3|0
1637050200000|2021-11-16 08:10:00|106.92|105.12|107.59|105.79|107.75|105.95|106.92|105.12|0
1637050500000|2021-11-16 08:15:00|107.75|105.95|107.34|105.54|107.75|105.95|106.92|105.12|0
1637050800000|2021-11-16 08:20:00|107.42|105.62|108.25|106.45|108.25|106.45|107.08|105.28|0
1637051100000|2021-11-16 08:25:00|108.08|106.28|108.41|106.61|108.42|106.62|107.58|105.78|0
1637051400000|2021-11-16 08:30:00|108.25|106.45|109.25|107.45|109.25|107.45|107.41|105.61|0
1637051700000|2021-11-16 08:35:00|109.08|107.28|111.45|109.65|111.79|109.99|108.91|107.11|0
1637052000000|2021-11-16 08:40:00|111.28|109.48|110.43|108.63|111.28|109.48|109.67|107.87|0
1637052300000|2021-11-16 08:45:00|110.6|108.8|110.59|108.79|110.85|109.05|109.92|108.12|0
1637052600000|2021-11-16 08:50:00|110.68|108.88|110.93|109.13|110.93|109.13|110.25|108.45|0
1637052900000|2021-11-16 08:55:00|111.1|109.3|110.67|108.87|111.27|109.47|110.08|108.28|0
1637053200000|2021-11-16 09:00:00|110.76|108.96|110.75|108.95|110.76|108.96|109.74|107.94|0
1637053500000|2021-11-16 09:05:00|110.58|108.78|110.07|108.27|110.75|108.95|109.99|108.19|0
1637053800000|2021-11-16 09:10:00|109.99|108.19|109.56|107.76|110.07|108.27|109.39|107.59|0
1637054100000|2021-11-16 09:15:00|109.39|107.59|109.9|108.1|110.07|108.27|109.39|107.59|0
1637054400000|2021-11-16 09:20:00|110.06|108.26|110.06|108.26|110.57|108.77|110.06|108.26|0
1637054700000|2021-11-16 09:25:00|110.23|108.43|109.89|108.09|110.23|108.43|109.72|107.92|0
1637055000000|2021-11-16 09:30:00|109.72|107.92|109.55|107.75|110.06|108.26|109.38|107.58|0
1637055300000|2021-11-16 09:35:00|109.72|107.92|109.88|108.08|110.06|108.26|109.38|107.58|0
1637055600000|2021-11-16 09:40:00|109.71|107.91|109.54|107.74|109.97|108.17|109.54|107.74|0
1637055900000|2021-11-16 09:45:00|109.37|107.57|109.03|107.23|109.54|107.74|108.87|107.07|0
1637056200000|2021-11-16 09:50:00|108.95|107.15|109.03|107.23|109.03|107.23|108.7|106.9|0
1637056500000|2021-11-16 09:55:00|108.86|107.06|108.36|106.56|108.86|107.06|107.85|106.05|0
1637056800000|2021-11-16 10:00:00|108.28|106.48|108.52|106.72|108.69|106.89|108.02|106.22|0
1637057100000|2021-11-16 10:05:00|108.44|106.64|109.19|107.39|109.28|107.48|108.44|106.64|0
1637057400000|2021-11-16 10:10:00|109.11|107.31|110.71|108.91|111.05|109.25|109.11|107.31|0
1637057700000|2021-11-16 10:15:00|110.88|109.08|111.72|109.92|112.07|110.27|110.88|109.08|0
1637058000000|2021-11-16 10:20:00|111.89|110.09|111.21|109.41|112.07|110.27|110.7|108.9|0
1637058300000|2021-11-16 10:25:00|111.04|109.24|110.87|109.07|111.89|110.09|110.87|109.07|0
1637058600000|2021-11-16 10:30:00|110.7|108.9|110.19|108.39|110.7|108.9|110.19|108.39|0
1637058900000|2021-11-16 10:35:00|110.02|108.22|110.01|108.21|110.44|108.64|109.85|108.05|0
1637059200000|2021-11-16 10:40:00|110.18|108.38|110.35|108.55|110.52|108.72|110.01|108.21|0
1637059500000|2021-11-16 10:45:00|110.52|108.72|110.18|108.38|110.52|108.72|109.5|107.7|0
1637059800000|2021-11-16 10:50:00|110.01|108.21|110|108.2|110.18|108.38|109.84|108.04|0
1637060100000|2021-11-16 10:55:00|109.84|108.04|110|108.2|110.17|108.37|109.67|107.87|0
1637060400000|2021-11-16 11:00:00|110.17|108.37|109.83|108.03|110.34|108.54|109.66|107.86|0
1637060700000|2021-11-16 11:05:00|110|108.2|109.49|107.69|110.17|108.37|109.32|107.52|0
1637061000000|2021-11-16 11:10:00|109.32|107.52|109.65|107.85|109.82|108.02|109.32|107.52|0
1637061300000|2021-11-16 11:15:00|109.48|107.68|109.14|107.34|109.65|107.85|108.98|107.18|0
1637061600000|2021-11-16 11:20:00|108.98|107.18|108.97|107.17|109.14|107.34|108.81|107.01|0
1637061900000|2021-11-16 11:25:00|108.8|107|107.8|106|108.8|107|107.63|105.83|0
1637062200000|2021-11-16 11:30:00|107.79|105.99|105.63|103.83|107.79|105.99|105.63|103.83|0
1637062500000|2021-11-16 11:35:00|105.8|104|105.96|104.16|106.29|104.49|105.46|103.66|0
1637062800000|2021-11-16 11:40:00|106.12|104.32|105.46|103.66|106.29|104.49|105.29|103.49|0
1637063100000|2021-11-16 11:45:00|105.29|103.49|104.96|103.16|105.29|103.49|104.39|102.59|0
1637063400000|2021-11-16 11:50:00|105.05|103.25|104.79|102.99|105.12|103.32|104.63|102.83|0
1637063700000|2021-11-16 11:55:00|104.46|102.66|104.13|102.33|104.46|102.66|103.64|101.84|0
1637064000000|2021-11-16 12:00:00|103.97|102.17|103.96|102.16|104.29|102.49|103.64|101.84|0
1637064300000|2021-11-16 12:05:00|103.8|102|103.8|102|103.96|102.16|103.63|101.83|0
1637064600000|2021-11-16 12:10:00|103.88|102.08|104.61|102.81|104.78|102.98|103.63|101.83|0
1637064900000|2021-11-16 12:15:00|104.78|102.98|104.61|102.81|105.11|103.31|104.2|102.4|0
1637065200000|2021-11-16 12:20:00|104.78|102.98|105.27|103.47|105.76|103.96|104.78|102.98|0
1637065500000|2021-11-16 12:25:00|105.1|103.3|105.43|103.63|105.6|103.8|105.1|103.3|0
1637065800000|2021-11-16 12:30:00|105.59|103.79|105.43|103.63|105.59|103.79|105.26|103.46|0
1637066100000|2021-11-16 12:35:00|105.59|103.79|105.59|103.79|105.92|104.12|105.59|103.79|0
1637066400000|2021-11-16 12:40:00|105.75|103.95|106.08|104.28|106.25|104.45|105.59|103.79|0
1637066700000|2021-11-16 12:45:00|106|104.2|106.41|104.61|106.58|104.78|105.91|104.11|0
1637067000000|2021-11-16 12:50:00|106.5|104.7|106.57|104.77|107.08|105.28|106.5|104.7|0
1637067300000|2021-11-16 12:55:00|106.74|104.94|106.07|104.27|106.74|104.94|106.07|104.27|0
1637067600000|2021-11-16 13:00:00|106.24|104.44|104.91|103.11|106.24|104.44|104.75|102.95|0
1637067900000|2021-11-16 13:05:00|105.08|103.28|104.74|102.94|105.24|103.44|104.74|102.94|0
1637068200000|2021-11-16 13:10:00|104.91|103.11|105.23|103.43|105.4|103.6|104.74|102.94|0
1637068500000|2021-11-16 13:15:00|105.07|103.27|105.23|103.43|105.4|103.6|104.9|103.1|0
1637068800000|2021-11-16 13:20:00|105.07|103.27|105.06|103.26|105.23|103.43|104.57|102.77|0
1637069100000|2021-11-16 13:25:00|104.9|103.1|104.73|102.93|105.39|103.59|104.73|102.93|0
1637069400000|2021-11-16 13:30:00|104.16|102.36|105.39|103.59|106.88|105.08|103.91|102.11|0
1637069700000|2021-11-16 13:35:00|105.22|103.42|103.08|101.28|105.39|103.59|102.59|100.79|0
1637070000000|2021-11-16 13:40:00|103.25|101.45|105.71|103.91|105.71|103.91|102.27|100.47|0
1637070300000|2021-11-16 13:45:00|105.55|103.75|106.04|104.24|108.04|106.24|105.55|103.75|0
1637070600000|2021-11-16 13:50:00|106.21|104.41|106.2|104.4|106.37|104.57|105.37|103.57|0
1637070900000|2021-11-16 13:55:00|106.37|104.57|106.53|104.73|106.7|104.9|105.37|103.57|0
1637071200000|2021-11-16 14:00:00|106.86|105.06|107.19|105.39|108.12|106.32|106.7|104.9|0
1637071500000|2021-11-16 14:05:00|107.36|105.56|107.53|105.73|107.69|105.89|106.69|104.89|0
1637071800000|2021-11-16 14:10:00|107.19|105.39|109.2|107.4|109.2|107.4|107.19|105.39|0
1637072100000|2021-11-16 14:15:00|109.37|107.57|109.2|107.4|109.88|108.08|108.86|107.06|0
1637072400000|2021-11-16 14:20:00|109.03|107.23|108.19|106.39|109.03|107.23|107.85|106.05|0
1637072700000|2021-11-16 14:25:00|108.02|106.22|108.18|106.38|109.03|107.23|108.02|106.22|0
1637073000000|2021-11-16 14:30:00|108.35|106.55|104.03|102.23|108.69|106.89|103.87|102.07|0
1637073300000|2021-11-16 14:35:00|103.86|102.06|100.85|99.05|103.86|102.06|98.53|96.73|0
1637073600000|2021-11-16 14:40:00|100.13|98.33|99.48|97.68|100.93|99.13|99.16|97.36|0
1637073900000|2021-11-16 14:45:00|99.16|97.36|97.57|95.77|99.48|97.68|97.09|95.29|0
1637074200000|2021-11-16 14:50:00|96.94|95.14|99.16|97.36|100.44|98.64|96.3|94.5|0
1637074500000|2021-11-16 14:55:00|98.84|97.04|99.47|97.67|100.11|98.31|98.36|96.56|0
1637074800000|2021-11-16 15:00:00|99.31|97.51|96.61|94.81|99.31|97.51|96.61|94.81|0
1637075100000|2021-11-16 15:05:00|96.45|94.65|98.03|96.23|99.31|97.51|96.45|94.65|0
1637075400000|2021-11-16 15:10:00|97.87|96.07|97.08|95.28|98.35|96.55|97.08|95.28|0
1637075700000|2021-11-16 15:15:00|96.92|95.12|98.34|96.54|98.82|97.02|96.13|94.33|0
1637076000000|2021-11-16 15:20:00|98.66|96.86|99.62|97.82|100.58|98.78|97.95|96.15|0
1637076300000|2021-11-16 15:25:00|99.94|98.14|101.87|100.07|101.87|100.07|99.29|97.49|0
1637076600000|2021-11-16 15:30:00|102.2|100.4|100.17|98.37|102.2|100.4|99.45|97.65|0
1637076900000|2021-11-16 15:35:00|100.09|98.29|100.09|98.29|100.73|98.93|98.97|97.17|0
1637077200000|2021-11-16 15:40:00|100.25|98.45|100.57|98.77|101.38|99.58|99.28|97.48|0
1637077500000|2021-11-16 15:45:00|100.41|98.61|100.81|99.01|102.02|100.22|100.24|98.44|0
1637077800000|2021-11-16 15:50:00|100.89|99.09|100.4|98.6|101.21|99.41|100.08|98.28|0
1637078100000|2021-11-16 15:55:00|100.24|98.44|100.07|98.27|101.2|99.4|99.91|98.11|0
1637078400000|2021-11-16 16:00:00|99.91|98.11|97.68|95.88|99.91|98.11|97.68|95.88|0
1637078700000|2021-11-16 16:05:00|97.52|95.72|96.72|94.92|97.83|96.03|96.72|94.92|0
1637079000000|2021-11-16 16:10:00|96.57|94.77|94.53|92.73|96.57|94.77|94.22|92.42|0
1637079300000|2021-11-16 16:15:00|94.37|92.57|92.36|90.56|94.37|92.57|92.05|90.25|0
1637079600000|2021-11-16 16:20:00|92.05|90.25|92.05|90.25|92.2|90.4|90.68|88.88|0
1637079900000|2021-11-16 16:25:00|92.13|90.33|90.76|88.96|94.44|92.64|90.61|88.81|0
1637080200000|2021-11-16 16:30:00|90.91|89.11|90.76|88.96|91.53|89.73|90.45|88.65|0
1637080500000|2021-11-16 16:35:00|90.6|88.8|90.6|88.8|90.75|88.95|89.54|87.74|0
1637080800000|2021-11-16 16:40:00|90.45|88.65|92.5|90.7|92.5|90.7|90.45|88.65|0
1637081100000|2021-11-16 16:45:00|92.35|90.55|92.8|91|92.81|91.01|92.04|90.24|0
1637081400000|2021-11-16 16:50:00|92.65|90.85|91.42|89.62|93.11|91.31|91.27|89.47|0
1637081700000|2021-11-16 16:55:00|91.57|89.77|91.72|89.92|91.88|90.08|91.27|89.47|0
1637082000000|2021-11-16 17:00:00|91.42|89.62|92.33|90.53|92.33|90.53|90.96|89.16|0
1637082300000|2021-11-16 17:05:00|92.18|90.38|92.33|90.53|92.64|90.84|91.72|89.92|0
1637082600000|2021-11-16 17:10:00|92.41|90.61|91.71|89.91|92.41|90.61|91.56|89.76|0
1637082900000|2021-11-16 17:15:00|91.56|89.76|90.95|89.15|91.71|89.91|90.64|88.84|0
1637083200000|2021-11-16 17:20:00|90.94|89.14|90.64|88.84|91.86|90.06|90.64|88.84|0
1637083500000|2021-11-16 17:25:00|90.79|88.99|91.86|90.06|92.01|90.21|90.79|88.99|0
1637083800000|2021-11-16 17:30:00|91.85|90.05|90.93|89.13|92.32|90.52|90.78|88.98|0
1637084100000|2021-11-16 17:35:00|90.78|88.98|91.08|89.28|91.24|89.44|90.48|88.68|0
1637084400000|2021-11-16 17:40:00|91.24|89.44|89.11|87.31|91.24|89.44|89.11|87.31|0
1637084700000|2021-11-16 17:45:00|89.26|87.46|89.71|87.91|90.01|88.21|88.66|86.86|0
1637085000000|2021-11-16 17:50:00|89.79|87.99|89.71|87.91|90.01|88.21|89.41|87.61|0
1637085300000|2021-11-16 17:55:00|89.86|88.06|89.85|88.05|90.31|88.51|89.63|87.83|0
1637085600000|2021-11-16 18:00:00|90.31|88.51|88.8|87|90.31|88.51|88.65|86.85|0
1637085900000|2021-11-16 18:05:00|88.65|86.85|88.64|86.84|89.4|87.6|88.49|86.69|0
1637086200000|2021-11-16 18:10:00|88.49|86.69|88.79|86.99|89.24|87.44|88.04|86.24|0
1637086500000|2021-11-16 18:15:00|88.94|87.14|89.24|87.44|89.39|87.59|87.89|86.09|0
1637086800000|2021-11-16 18:20:00|89.84|88.04|88.78|86.98|89.84|88.04|88.78|86.98|0
1637087100000|2021-11-16 18:25:00|88.93|87.13|89.23|87.43|89.38|87.58|88.78|86.98|0
1637087400000|2021-11-16 18:30:00|89.08|87.28|88.47|86.67|89.08|87.28|88.18|86.38|0
1637087700000|2021-11-16 18:35:00|88.4|86.6|88.17|86.37|88.92|87.12|88.02|86.22|0
1637088000000|2021-11-16 18:40:00|88.1|86.3|87.87|86.07|88.47|86.67|87.87|86.07|0
1637088300000|2021-11-16 18:45:00|87.8|86|87.87|86.07|88.32|86.52|87.57|85.77|0
1637088600000|2021-11-16 18:50:00|87.72|85.92|87.71|85.91|87.86|86.06|87.27|85.47|0
1637088900000|2021-11-16 18:55:00|87.56|85.76|87.41|85.61|87.86|86.06|87.26|85.46|0
1637089200000|2021-11-16 19:00:00|87.56|85.76|86.96|85.16|88.01|86.21|86.81|85.01|0
1637089500000|2021-11-16 19:05:00|87.11|85.31|87.26|85.46|87.55|85.75|86.96|85.16|0
1637089800000|2021-11-16 19:10:00|87.11|85.31|87.85|86.05|88|86.2|86.96|85.16|0
1637090100000|2021-11-16 19:15:00|88|86.2|88.44|86.64|89.2|87.4|88|86.2|0
1637090400000|2021-11-16 19:20:00|88.29|86.49|89.95|88.15|90.1|88.3|88.29|86.49|0
1637090700000|2021-11-16 19:25:00|89.8|88|88.89|87.09|89.95|88.15|88.74|86.94|0
1637091000000|2021-11-16 19:30:00|89.04|87.24|89.18|87.38|89.18|87.38|88.73|86.93|0
1637091300000|2021-11-16 19:35:00|89.03|87.23|89.63|87.83|89.79|87.99|88.73|86.93|0
1637091600000|2021-11-16 19:40:00|89.79|87.99|89.93|88.13|90.09|88.29|89.41|87.61|0
1637091900000|2021-11-16 19:45:00|90.09|88.29|90.39|88.59|90.69|88.89|89.71|87.91|0
1637092200000|2021-11-16 19:50:00|90.23|88.43|89.78|87.98|90.23|88.43|89.32|87.52|0
1637092500000|2021-11-16 19:55:00|89.7|87.9|90.23|88.43|90.38|88.58|89.62|87.82|0
1637092800000|2021-11-16 20:00:00|90.38|88.58|90.53|88.73|90.68|88.88|89.77|87.97|0
1637093100000|2021-11-16 20:05:00|90.68|88.88|91.13|89.33|91.29|89.49|90.53|88.73|0
1637093400000|2021-11-16 20:10:00|91.06|89.26|91.13|89.33|92.36|90.56|90.98|89.18|0
1637093700000|2021-11-16 20:15:00|91.06|89.26|91.13|89.33|91.89|90.09|90.52|88.72|0
1637094000000|2021-11-16 20:20:00|91.28|89.48|90.08|88.28|91.28|89.48|89.77|87.97|0
1637094300000|2021-11-16 20:25:00|89.92|88.12|90.23|88.43|90.69|88.89|89.77|87.97|0
1637094600000|2021-11-16 20:30:00|90.38|88.58|89|87.2|90.69|88.89|88.7|86.9|0
1637094900000|2021-11-16 20:35:00|89.15|87.35|90.07|88.27|90.22|88.42|88.54|86.74|0
1637095200000|2021-11-16 20:40:00|90.22|88.42|89.91|88.11|90.22|88.42|89.15|87.35|0
1637095500000|2021-11-16 20:45:00|90.22|88.42|92.53|90.73|92.69|90.89|89.76|87.96|0
1637095800000|2021-11-16 20:50:00|92.38|90.58|92.22|90.42|93|91.2|90.98|89.18|0
1637096100000|2021-11-16 20:55:00|92.37|90.57|93.78|91.98|94.72|92.92|91.6|89.8|0
1637096400000|2021-11-16 21:00:00|93.46|91.66|92.83|91.03|94.4|92.6|92.83|91.03|0
1637096700000|2021-11-16 21:05:00|92.68|90.88|92.83|91.03|92.99|91.19|92.05|90.25|0
1637097000000|2021-11-16 21:10:00|92.91|91.11|92.98|91.18|93.14|91.34|92.83|91.03|0
1637097300000|2021-11-16 21:15:00|93.18|90.98|92.09|89.89|93.34|91.14|92.09|89.89|0
1637097600000|2021-11-16 21:20:00|92.02|89.82|92.24|90.04|92.55|90.35|91.94|89.74|0
1637097900000|2021-11-16 21:25:00|92.4|90.2|92.24|90.04|92.4|90.2|92.24|90.04|0
1637098200000|2021-11-16 21:30:00|92.39|90.19|93.17|90.97|93.17|90.97|92.39|90.19|0
1637098500000|2021-11-16 21:35:00|93.01|90.81|93.01|90.81|93.1|90.9|92.86|90.66|0
1637098800000|2021-11-16 21:40:00|92.85|90.65|93.48|91.28|93.48|91.28|92.85|90.65|0
1637099100000|2021-11-16 21:45:00|93.63|91.43|94.26|92.06|94.26|92.06|93.63|91.43|0
1637099400000|2021-11-16 21:50:00|94.1|91.9|94.1|91.9|94.26|92.06|93.94|91.74|0
1637099700000|2021-11-16 21:55:00|93.94|91.74|93.86|91.66|94.1|91.9|93.78|91.58|0
1637100000000|2021-11-16 22:00:00|93.93|91.73|93.79|91.59|93.96|91.76|93.73|91.53|0
1637100300000|2021-11-16 22:05:00|93.77|91.57|93.84|91.64|93.88|91.68|93.77|91.57|0
1637100600000|2021-11-16 22:10:00|93.81|91.61|93.76|91.56|93.84|91.64|93.76|91.56|0
1637100900000|2021-11-16 22:15:00|93.74|91.54|93.74|91.54|93.97|91.77|93.69|91.49|0
1637101200000|2021-11-16 22:20:00|93.73|91.53|93.76|91.56|93.83|91.63|93.71|91.51|0
1637101500000|2021-11-16 22:25:00|93.73|91.53|93.73|91.53|93.8|91.6|93.73|91.53|0
1637101800000|2021-11-16 22:30:00|93.66|91.46|93.73|91.53|93.73|91.53|93.57|91.37|0
1637102100000|2021-11-16 22:35:00|93.72|91.52|93.82|91.62|93.84|91.64|93.72|91.52|0
1637102400000|2021-11-16 22:40:00|93.77|91.57|93.7|91.5|93.79|91.59|93.65|91.45|0
1637102700000|2021-11-16 22:45:00|93.58|91.38|93.63|91.43|93.72|91.52|93.54|91.34|0
1637103000000|2021-11-16 22:50:00|93.71|91.51|93.62|91.42|93.74|91.54|93.51|91.31|0
1637103300000|2021-11-16 22:55:00|93.64|91.44|93.66|91.46|93.69|91.49|93.6|91.4|0
1637103600000|2021-11-16 23:00:00|93.51|91.31|93.5|91.3|93.82|91.62|93.11|90.91|0
1637103900000|2021-11-16 23:05:00|93.42|91.22|93.58|91.38|93.89|91.69|93.42|91.22|0
1637104200000|2021-11-16 23:10:00|93.5|91.3|92.95|90.75|93.58|91.38|92.95|90.75|0
1637104500000|2021-11-16 23:15:00|93.26|91.06|94.83|92.63|94.83|92.63|93.26|91.06|0
1637104800000|2021-11-16 23:20:00|94.75|92.55|94.51|92.31|94.75|92.55|94.35|92.15|0
1637105100000|2021-11-16 23:25:00|94.67|92.47|93.88|91.68|94.67|92.47|93.88|91.68|0
1637105400000|2021-11-16 23:30:00|94.03|91.83|93.4|91.2|94.03|91.83|93.4|91.2|0
1637105700000|2021-11-16 23:35:00|93.56|91.36|92.77|90.57|93.56|91.36|92.77|90.57|0
1637106000000|2021-11-16 23:40:00|92.93|90.73|92.46|90.26|92.93|90.73|92.3|90.1|0
1637106300000|2021-11-16 23:45:00|92.3|90.1|92.35|90.15|92.35|90.15|91.84|89.64|0
1637106600000|2021-11-16 23:50:00|92.2|90|92.82|90.62|92.82|90.62|92.04|89.84|0
1637106900000|2021-11-16 23:55:00|92.81|90.61|92.66|90.46|92.81|90.61|92.58|90.38|0
1637107200000|2021-11-17 00:00:00|92.81|90.61|92.96|90.76|93.28|91.08|92.81|90.61|0
1637107500000|2021-11-17 00:05:00|92.89|90.69|92.49|90.29|92.89|90.69|92.19|89.99|0
1637107800000|2021-11-17 00:10:00|92.34|90.14|92.49|90.29|92.65|90.45|92.18|89.98|0
1637108100000|2021-11-17 00:15:00|92.65|90.45|92.33|90.13|92.96|90.76|92.18|89.98|0
1637108400000|2021-11-17 00:20:00|92.49|90.29|92.64|90.44|92.64|90.44|92.18|89.98|0
1637108700000|2021-11-17 00:25:00|92.79|90.59|93.41|91.21|93.73|91.53|92.72|90.52|0
1637109000000|2021-11-17 00:30:00|93.57|91.37|92.94|90.74|93.57|91.37|92.94|90.74|0
1637109300000|2021-11-17 00:35:00|93.1|90.9|92.94|90.74|93.25|91.05|92.63|90.43|0
1637109600000|2021-11-17 00:40:00|92.78|90.58|93.4|91.2|93.4|91.2|92.78|90.58|0
1637109900000|2021-11-17 00:45:00|93.25|91.05|93.87|91.67|93.87|91.67|93.25|91.05|0
1637110200000|2021-11-17 00:50:00|93.79|91.59|93.09|90.89|93.79|91.59|93.09|90.89|0
1637110500000|2021-11-17 00:55:00|93.24|91.04|93.08|90.88|93.55|91.35|92.93|90.73|0
1637110800000|2021-11-17 01:00:00|93.24|91.04|93.23|91.03|93.7|91.5|92.93|90.73|0
1637111100000|2021-11-17 01:05:00|93.39|91.19|93.54|91.34|93.7|91.5|93.23|91.03|0
1637111400000|2021-11-17 01:10:00|93.39|91.19|93.07|90.87|93.54|91.34|93.07|90.87|0
1637111700000|2021-11-17 01:15:00|93.23|91.03|92.76|90.56|93.23|91.03|92.76|90.56|0
1637112000000|2021-11-17 01:20:00|92.91|90.71|93.22|91.02|93.3|91.1|92.76|90.56|0
1637112300000|2021-11-17 01:25:00|93.38|91.18|93.22|91.02|93.38|91.18|92.91|90.71|0
1637112600000|2021-11-17 01:30:00|93.06|90.86|93.06|90.86|93.37|91.17|92.9|90.7|0
1637112900000|2021-11-17 01:35:00|92.9|90.7|93.99|91.79|93.99|91.79|92.75|90.55|0
1637113200000|2021-11-17 01:40:00|93.83|91.63|94.3|92.1|94.3|92.1|93.52|91.32|0
1637113500000|2021-11-17 01:45:00|94.23|92.03|93.83|91.63|94.3|92.1|93.67|91.47|0
1637113800000|2021-11-17 01:50:00|93.75|91.55|93.51|91.31|93.98|91.78|93.36|91.16|0
1637114100000|2021-11-17 01:55:00|93.36|91.16|93.66|91.46|93.67|91.47|93.35|91.15|0
1637114400000|2021-11-17 02:00:00|93.51|91.31|94.29|92.09|94.29|92.09|93.51|91.31|0
1637114700000|2021-11-17 02:05:00|94.44|92.24|93.97|91.77|94.44|92.24|93.97|91.77|0
1637115000000|2021-11-17 02:10:00|94.13|91.93|93.65|91.45|94.13|91.93|93.5|91.3|0
1637115300000|2021-11-17 02:15:00|93.58|91.38|93.5|91.3|93.81|91.61|93.5|91.3|0
1637115600000|2021-11-17 02:20:00|93.34|91.14|93.34|91.14|93.49|91.29|93.18|90.98|0
1637115900000|2021-11-17 02:25:00|93.33|91.13|93.49|91.29|93.65|91.45|93.33|91.13|0
1637116200000|2021-11-17 02:30:00|93.33|91.13|93.64|91.44|93.8|91.6|93.33|91.13|0
1637116500000|2021-11-17 02:35:00|93.57|91.37|93.72|91.52|93.8|91.6|93.48|91.28|0
1637116800000|2021-11-17 02:40:00|93.95|91.75|94.1|91.9|94.1|91.9|93.79|91.59|0
1637117100000|2021-11-17 02:45:00|94.03|91.83|93.79|91.59|94.1|91.9|93.79|91.59|0
1637117400000|2021-11-17 02:50:00|93.87|91.67|94.72|92.52|94.96|92.76|93.87|91.67|0
1637117700000|2021-11-17 02:55:00|94.56|92.36|94.72|92.52|94.72|92.52|94.56|92.36|0
1637118000000|2021-11-17 03:00:00|94.8|92.6|94.25|92.05|94.88|92.68|94.09|91.89|0
1637118300000|2021-11-17 03:05:00|94.17|91.97|94.4|92.2|94.56|92.36|94.09|91.89|0
1637118600000|2021-11-17 03:10:00|94.48|92.28|94.87|92.67|95.18|92.98|94.4|92.2|0
1637118900000|2021-11-17 03:15:00|95.03|92.83|95.34|93.14|95.5|93.3|94.87|92.67|0
1637119200000|2021-11-17 03:20:00|95.5|93.3|96.76|94.56|96.92|94.72|95.5|93.3|0
1637119500000|2021-11-17 03:25:00|96.92|94.72|96.44|94.24|97.08|94.88|96.28|94.08|0
1637119800000|2021-11-17 03:30:00|96.28|94.08|96.12|93.92|96.44|94.24|96.04|93.84|0
1637120100000|2021-11-17 03:35:00|96.28|94.08|96.43|94.23|96.59|94.39|96.12|93.92|0
1637120400000|2021-11-17 03:40:00|96.52|94.32|97.23|95.03|97.55|95.35|96.27|94.07|0
1637120700000|2021-11-17 03:45:00|97.55|95.35|97.54|95.34|97.87|95.67|97.54|95.34|0
1637121000000|2021-11-17 03:50:00|97.38|95.18|97.06|94.86|97.54|95.34|97.06|94.86|0
1637121300000|2021-11-17 03:55:00|96.9|94.7|97.06|94.86|97.22|95.02|96.9|94.7|0
1637121600000|2021-11-17 04:00:00|96.9|94.7|96.58|94.38|96.9|94.7|96.42|94.22|0
1637121900000|2021-11-17 04:05:00|96.42|94.22|96.57|94.37|96.73|94.53|96.41|94.21|0
1637122200000|2021-11-17 04:10:00|96.73|94.53|95.93|93.73|96.73|94.53|95.78|93.58|0
1637122500000|2021-11-17 04:15:00|95.78|93.58|95.77|93.57|95.93|93.73|95.77|93.57|0
1637122800000|2021-11-17 04:20:00|95.93|93.73|96.24|94.04|96.25|94.05|95.77|93.57|0
1637123100000|2021-11-17 04:25:00|96.08|93.88|96.08|93.88|96.24|94.04|96.08|93.88|0
1637123400000|2021-11-17 04:30:00|96.24|94.04|96.4|94.2|96.56|94.36|96.24|94.04|0
1637123700000|2021-11-17 04:35:00|96.56|94.36|96.23|94.03|96.56|94.36|96.16|93.96|0
1637124000000|2021-11-17 04:40:00|96.08|93.88|96.07|93.87|96.23|94.03|95.91|93.71|0
1637124300000|2021-11-17 04:45:00|95.91|93.71|95.91|93.71|95.91|93.71|95.75|93.55|0
1637124600000|2021-11-17 04:50:00|95.43|93.23|95.27|93.07|95.59|93.39|95.27|93.07|0
1637124900000|2021-11-17 04:55:00|95.12|92.92|95.43|93.23|95.59|93.39|95.12|92.92|0
1637125200000|2021-11-17 05:00:00|95.27|93.07|95.11|92.91|95.27|93.07|94.64|92.44|0
1637125500000|2021-11-17 05:05:00|94.95|92.75|94.79|92.59|94.95|92.75|94.63|92.43|0
1637125800000|2021-11-17 05:10:00|94.63|92.43|95.1|92.9|95.1|92.9|94.63|92.43|0
1637126100000|2021-11-17 05:15:00|94.94|92.74|95.42|93.22|95.42|93.22|94.94|92.74|0
1637126400000|2021-11-17 05:20:00|95.34|93.14|95.41|93.21|95.57|93.37|95.1|92.9|0
1637126700000|2021-11-17 05:25:00|95.73|93.53|96.04|93.84|96.04|93.84|95.73|93.53|0
1637127000000|2021-11-17 05:30:00|95.88|93.68|95.25|93.05|95.88|93.68|95.09|92.89|0
1637127300000|2021-11-17 05:35:00|95.17|92.97|94.61|92.41|95.17|92.97|94.14|91.94|0
1637127600000|2021-11-17 05:40:00|94.45|92.25|94.77|92.57|94.93|92.73|94.45|92.25|0
1637127900000|2021-11-17 05:45:00|94.92|92.72|95.24|93.04|95.4|93.2|94.92|92.72|0
1637128200000|2021-11-17 05:50:00|95.39|93.19|95.23|93.03|95.39|93.19|95.08|92.88|0
1637128500000|2021-11-17 05:55:00|95.39|93.19|95.86|93.66|95.86|93.66|94.76|92.56|0
1637128800000|2021-11-17 06:00:00|96.02|93.82|95.7|93.5|96.02|93.82|95.54|93.34|0
1637129100000|2021-11-17 06:05:00|95.54|93.34|96.02|93.82|96.02|93.82|95.54|93.34|0
1637129400000|2021-11-17 06:10:00|96.1|93.9|95.85|93.65|96.33|94.13|95.85|93.65|0
1637129700000|2021-11-17 06:15:00|96.01|93.81|95.37|93.17|96.17|93.97|95.37|93.17|0
1637130000000|2021-11-17 06:20:00|95.22|93.02|94.9|92.7|95.53|93.33|94.9|92.7|0
1637130300000|2021-11-17 06:25:00|94.74|92.54|94.27|92.07|95.06|92.86|94.27|92.07|0
1637130600000|2021-11-17 06:30:00|94.42|92.22|94.58|92.38|94.58|92.38|94.26|92.06|0
1637130900000|2021-11-17 06:35:00|94.5|92.3|94.26|92.06|94.58|92.38|94.1|91.9|0
1637131200000|2021-11-17 06:40:00|94.42|92.22|94.73|92.53|94.88|92.68|94.26|92.06|0
1637131500000|2021-11-17 06:45:00|94.57|92.37|94.72|92.52|94.88|92.68|94.57|92.37|0
1637131800000|2021-11-17 06:50:00|94.65|92.45|94.56|92.36|94.72|92.52|94.41|92.21|0
1637132100000|2021-11-17 06:55:00|94.41|92.21|94.87|92.67|94.88|92.68|94.4|92.2|0
1637132400000|2021-11-17 07:00:00|94.72|92.52|94.71|92.51|94.8|92.6|94.48|92.28|0
1637132700000|2021-11-17 07:05:00|94.64|92.44|95.18|92.98|95.18|92.98|94.4|92.2|0
1637133000000|2021-11-17 07:10:00|95.34|93.14|95.97|93.77|95.97|93.77|95.18|92.98|0
1637133300000|2021-11-17 07:15:00|95.81|93.61|95.81|93.61|96.13|93.93|95.58|93.38|0
1637133600000|2021-11-17 07:20:00|95.89|93.69|95.49|93.29|95.97|93.77|95.49|93.29|0
1637133900000|2021-11-17 07:25:00|95.65|93.45|95.01|92.81|95.73|93.53|95.01|92.81|0
1637134200000|2021-11-17 07:30:00|95.17|92.97|94.69|92.49|95.17|92.97|94.69|92.49|0
1637134500000|2021-11-17 07:35:00|94.54|92.34|94.69|92.49|94.69|92.49|94.38|92.18|0
1637134800000|2021-11-17 07:40:00|94.85|92.65|94.84|92.64|95.09|92.89|94.69|92.49|0
1637135100000|2021-11-17 07:45:00|95|92.8|94.68|92.48|95|92.8|94.53|92.33|0
1637135400000|2021-11-17 07:50:00|94.53|92.33|94.05|91.85|94.68|92.48|93.74|91.54|0
1637135700000|2021-11-17 07:55:00|94.13|91.93|93.5|91.3|94.21|92.01|93.11|90.91|0
1637136000000|2021-11-17 08:00:00|93.26|91.06|95.27|93.07|95.9|93.7|92.74|90.54|0
1637136300000|2021-11-17 08:05:00|95.07|93.27|94.76|92.96|95.38|93.58|94.61|92.81|0
1637136600000|2021-11-17 08:10:00|94.92|93.12|94.29|92.49|94.92|93.12|93.83|92.03|0
1637136900000|2021-11-17 08:15:00|94.22|92.42|94.29|92.49|94.29|92.49|93.67|91.87|0
1637137200000|2021-11-17 08:20:00|94.13|92.33|93.51|91.71|94.29|92.49|93.51|91.71|0
1637137500000|2021-11-17 08:25:00|93.36|91.56|93.36|91.56|93.51|91.71|92.9|91.1|0
1637137800000|2021-11-17 08:30:00|93.51|91.71|93.97|92.17|94.28|92.48|93.35|91.55|0
1637138100000|2021-11-17 08:35:00|94.12|92.32|93.66|91.86|94.12|92.32|93.35|91.55|0
1637138400000|2021-11-17 08:40:00|93.81|92.01|93.19|91.39|93.81|92.01|93.04|91.24|0
1637138700000|2021-11-17 08:45:00|93.04|91.24|93.5|91.7|93.65|91.85|92.73|90.93|0
1637139000000|2021-11-17 08:50:00|93.49|91.69|93.49|91.69|93.65|91.85|93.34|91.54|0
1637139300000|2021-11-17 08:55:00|93.34|91.54|93.41|91.61|93.49|91.69|93.34|91.54|0
1637139600000|2021-11-17 09:00:00|93.33|91.53|93.48|91.68|93.64|91.84|93.33|91.53|0
1637139900000|2021-11-17 09:05:00|93.33|91.53|94.25|92.45|94.25|92.45|93.33|91.53|0
1637140200000|2021-11-17 09:10:00|94.1|92.3|94.4|92.6|94.56|92.76|94.1|92.3|0
1637140500000|2021-11-17 09:15:00|94.56|92.76|94.71|92.91|94.71|92.91|94.4|92.6|0
1637140800000|2021-11-17 09:20:00|94.87|93.07|94.71|92.91|94.87|93.07|94.55|92.75|0
1637141100000|2021-11-17 09:25:00|94.86|93.06|95.01|93.21|95.02|93.22|94.71|92.91|0
1637141400000|2021-11-17 09:30:00|95.33|93.53|95.48|93.68|95.64|93.84|95.32|93.52|0
1637141700000|2021-11-17 09:35:00|95.63|93.83|96.57|94.77|96.57|94.77|95.48|93.68|0
1637142000000|2021-11-17 09:40:00|96.73|94.93|96.41|94.61|96.73|94.93|96.1|94.3|0
1637142300000|2021-11-17 09:45:00|96.25|94.45|96.09|94.29|96.25|94.45|95.94|94.14|0
1637142600000|2021-11-17 09:50:00|96.25|94.45|96.56|94.76|96.56|94.76|96.09|94.29|0
1637142900000|2021-11-17 09:55:00|96.4|94.6|96.4|94.6|96.56|94.76|96.4|94.6|0
1637143200000|2021-11-17 10:00:00|96.32|94.52|95.93|94.13|96.4|94.6|95.77|93.97|0
1637143500000|2021-11-17 10:05:00|96.08|94.28|96.39|94.59|96.39|94.59|95.93|94.13|0
1637143800000|2021-11-17 10:10:00|96.55|94.75|96.55|94.75|96.71|94.91|96.39|94.59|0
1637144100000|2021-11-17 10:15:00|96.7|94.9|96.39|94.59|96.86|95.06|96.39|94.59|0
1637144400000|2021-11-17 10:20:00|96.54|94.74|97.01|95.21|97.01|95.21|96.07|94.27|0
1637144700000|2021-11-17 10:25:00|96.85|95.05|96.54|94.74|97.01|95.21|96.38|94.58|0
1637145000000|2021-11-17 10:30:00|96.46|94.66|96.38|94.58|96.85|95.05|96.38|94.58|0
1637145300000|2021-11-17 10:35:00|96.37|94.57|96.69|94.89|96.69|94.89|96.37|94.57|0
1637145600000|2021-11-17 10:40:00|96.84|95.04|96.37|94.57|96.84|95.04|96.21|94.41|0
1637145900000|2021-11-17 10:45:00|96.21|94.41|96.37|94.57|96.37|94.57|96.21|94.41|0
1637146200000|2021-11-17 10:50:00|96.29|94.49|96.52|94.72|96.52|94.72|96.13|94.33|0
1637146500000|2021-11-17 10:55:00|96.36|94.56|96.83|95.03|97.07|95.27|96.36|94.56|0
1637146800000|2021-11-17 11:00:00|96.67|94.87|97.3|95.5|97.3|95.5|96.67|94.87|0
1637147100000|2021-11-17 11:05:00|97.14|95.34|96.67|94.87|97.46|95.66|96.67|94.87|0
1637147400000|2021-11-17 11:10:00|96.66|94.86|96.5|94.7|96.66|94.86|96.5|94.7|0
1637147700000|2021-11-17 11:15:00|96.66|94.86|96.5|94.7|96.82|95.02|96.5|94.7|0
1637148000000|2021-11-17 11:20:00|96.66|94.86|96.5|94.7|96.66|94.86|96.18|94.38|0
1637148300000|2021-11-17 11:25:00|96.34|94.54|96.02|94.22|96.34|94.54|96.02|94.22|0
1637148600000|2021-11-17 11:30:00|95.87|94.07|96.02|94.22|96.1|94.3|95.71|93.91|0
1637148900000|2021-11-17 11:35:00|95.94|94.14|96.33|94.53|96.49|94.69|95.94|94.14|0
1637149200000|2021-11-17 11:40:00|96.17|94.37|96.8|95|96.8|95|96.17|94.37|0
1637149500000|2021-11-17 11:45:00|96.64|94.84|97.43|95.63|97.51|95.71|96.64|94.84|0
1637149800000|2021-11-17 11:50:00|97.35|95.55|96.95|95.15|97.58|95.78|96.95|95.15|0
1637150100000|2021-11-17 11:55:00|97.11|95.31|96.16|94.36|97.11|95.31|96.16|94.36|0
1637150400000|2021-11-17 12:00:00|96|94.2|95.22|93.42|96.16|94.36|95.06|93.26|0
1637150700000|2021-11-17 12:05:00|95.3|93.5|95.37|93.57|95.53|93.73|95.06|93.26|0
1637151000000|2021-11-17 12:10:00|95.21|93.41|95.68|93.88|95.68|93.88|95.21|93.41|0
1637151300000|2021-11-17 12:15:00|95.84|94.04|95.21|93.41|95.99|94.19|95.05|93.25|0
1637151600000|2021-11-17 12:20:00|95.13|93.33|95.05|93.25|95.36|93.56|95.05|93.25|0
1637151900000|2021-11-17 12:25:00|95.2|93.4|94.89|93.09|95.44|93.64|94.73|92.93|0
1637152200000|2021-11-17 12:30:00|94.97|93.17|94.73|92.93|95.04|93.24|94.73|92.93|0
1637152500000|2021-11-17 12:35:00|94.88|93.08|95.19|93.39|95.35|93.55|94.88|93.08|0
1637152800000|2021-11-17 12:40:00|95.27|93.47|95.35|93.55|95.5|93.7|95.19|93.39|0
1637153100000|2021-11-17 12:45:00|95.5|93.7|95.81|94.01|95.81|94.01|95.34|93.54|0
1637153400000|2021-11-17 12:50:00|95.97|94.17|96.12|94.32|96.12|94.32|95.65|93.85|0
1637153700000|2021-11-17 12:55:00|96.28|94.48|96.59|94.79|96.59|94.79|96.12|94.32|0
1637154000000|2021-11-17 13:00:00|96.51|94.71|97.85|96.05|97.85|96.05|96.51|94.71|0
1637154300000|2021-11-17 13:05:00|97.69|95.89|98|96.2|98.48|96.68|97.53|95.73|0
1637154600000|2021-11-17 13:10:00|97.84|96.04|99.59|97.79|100.07|98.27|97.77|95.97|0
1637154900000|2021-11-17 13:15:00|99.43|97.63|99.11|97.31|99.75|97.95|98.95|97.15|0
1637155200000|2021-11-17 13:20:00|99.03|97.23|97.83|96.03|99.27|97.47|97.68|95.88|0
1637155500000|2021-11-17 13:25:00|97.68|95.88|97.2|95.4|97.83|96.03|97.2|95.4|0
1637155800000|2021-11-17 13:30:00|97.12|95.32|97.35|95.55|97.51|95.71|96.72|94.92|0
1637156100000|2021-11-17 13:35:00|97.19|95.39|97.67|95.87|97.82|96.02|96.88|95.08|0
1637156400000|2021-11-17 13:40:00|97.51|95.71|98.14|96.34|98.14|96.34|97.19|95.39|0
1637156700000|2021-11-17 13:45:00|97.98|96.18|98.29|96.49|98.54|96.74|97.82|96.02|0
1637157000000|2021-11-17 13:50:00|98.13|96.33|97.97|96.17|98.22|96.42|97.66|95.86|0
1637157300000|2021-11-17 13:55:00|97.81|96.01|97.97|96.17|97.97|96.17|97.34|95.54|0
1637157600000|2021-11-17 14:00:00|97.81|96.01|98.28|96.48|98.28|96.48|97.65|95.85|0
1637157900000|2021-11-17 14:05:00|98.12|96.32|98.12|96.32|98.28|96.48|97.81|96.01|0
1637158200000|2021-11-17 14:10:00|97.96|96.16|97.32|95.52|98.12|96.32|97.32|95.52|0
1637158500000|2021-11-17 14:15:00|97.25|95.45|97.16|95.36|97.32|95.52|96.93|95.13|0
1637158800000|2021-11-17 14:20:00|97.32|95.52|96.84|95.04|97.32|95.52|96.69|94.89|0
1637159100000|2021-11-17 14:25:00|97|95.2|96.37|94.57|97.32|95.52|96.37|94.57|0
1637159400000|2021-11-17 14:30:00|96.05|94.25|99.22|97.42|99.7|97.9|96.05|94.25|0
1637159700000|2021-11-17 14:35:00|99.38|97.58|100.59|98.79|101.88|100.08|99.22|97.42|0
1637160000000|2021-11-17 14:40:00|101.23|99.43|99.94|98.14|101.88|100.08|99.62|97.82|0
1637160300000|2021-11-17 14:45:00|100.1|98.3|101.87|100.07|101.87|100.07|98.82|97.02|0
1637160600000|2021-11-17 14:50:00|102.03|100.23|105.85|104.05|105.93|104.13|102.03|100.23|0
1637160900000|2021-11-17 14:55:00|106.01|104.21|105.84|104.04|107.16|105.36|105.19|103.39|0
1637161200000|2021-11-17 15:00:00|106.66|104.86|103.23|101.43|106.99|105.19|103.07|101.27|0
1637161500000|2021-11-17 15:05:00|103.4|101.6|103.88|102.08|104.69|102.89|102.75|100.95|0
1637161800000|2021-11-17 15:10:00|103.72|101.92|102.1|100.3|103.72|101.92|102.1|100.3|0
1637162100000|2021-11-17 15:15:00|101.94|100.14|104.2|102.4|104.36|102.56|101.94|100.14|0
1637162400000|2021-11-17 15:20:00|104.03|102.23|104.19|102.39|105.17|103.37|103.87|102.07|0
1637162700000|2021-11-17 15:25:00|104.11|102.31|104.03|102.23|104.11|102.31|102.41|100.61|0
1637163000000|2021-11-17 15:30:00|103.86|102.06|101.76|99.96|104.19|102.39|101.6|99.8|0
1637163300000|2021-11-17 15:35:00|101.92|100.12|99.05|97.25|101.92|100.12|98.74|96.94|0
1637163600000|2021-11-17 15:40:00|98.58|96.78|100.16|98.36|100.64|98.84|98.58|96.78|0
1637163900000|2021-11-17 15:45:00|99.84|98.04|100.79|98.99|101.11|99.31|98.73|96.93|0
1637164200000|2021-11-17 15:50:00|100.95|99.15|101.23|99.43|103.04|101.24|100.31|98.51|0
1637164500000|2021-11-17 15:55:00|101.07|99.27|99.94|98.14|101.39|99.59|99.94|98.14|0
1637164800000|2021-11-17 16:00:00|100.1|98.3|100.42|98.62|100.9|99.1|99.62|97.82|0
1637165100000|2021-11-17 16:05:00|100.5|98.7|99.62|97.82|100.5|98.7|99.14|97.34|0
1637165400000|2021-11-17 16:10:00|99.78|97.98|99.93|98.13|100.25|98.45|99.3|97.5|0
1637165700000|2021-11-17 16:15:00|100.09|98.29|99.93|98.13|100.57|98.77|99.45|97.65|0
1637166000000|2021-11-17 16:20:00|100.25|98.45|101.85|100.05|102.01|100.21|99.13|97.33|0
1637166300000|2021-11-17 16:25:00|101.69|99.89|100.56|98.76|102.17|100.37|100.4|98.6|0
1637166600000|2021-11-17 16:30:00|101.04|99.24|100.56|98.76|101.2|99.4|100.24|98.44|0
1637166900000|2021-11-17 16:35:00|100.72|98.92|99.91|98.11|101.2|99.4|99.76|97.96|0
1637167200000|2021-11-17 16:40:00|99.84|98.04|99.43|97.63|99.91|98.11|98.48|96.68|0
1637167500000|2021-11-17 16:45:00|99.59|97.79|98.32|96.52|99.75|97.95|98.16|96.36|0
1637167800000|2021-11-17 16:50:00|98.16|96.36|97.08|95.28|99.11|97.31|97.08|95.28|0
1637168100000|2021-11-17 16:55:00|96.92|95.12|95.76|93.96|97.49|95.69|95.29|93.49|0
1637168400000|2021-11-17 17:00:00|95.6|93.8|96.54|94.74|97.01|95.21|95.13|93.33|0
1637168700000|2021-11-17 17:05:00|96.85|95.05|99.07|97.27|99.87|98.07|96.85|95.05|0
1637169000000|2021-11-17 17:10:00|99.39|97.59|99.87|98.07|99.87|98.07|98.75|96.95|0
1637169300000|2021-11-17 17:15:00|99.71|97.91|101.15|99.35|101.15|99.35|99.39|97.59|0
1637169600000|2021-11-17 17:20:00|101.31|99.51|102.28|100.48|102.45|100.65|100.35|98.55|0
1637169900000|2021-11-17 17:25:00|102.12|100.32|104.41|102.61|104.41|102.61|101.63|99.83|0
1637170200000|2021-11-17 17:30:00|104.57|102.77|102.77|100.97|104.73|102.93|102.77|100.97|0
1637170500000|2021-11-17 17:35:00|102.93|101.13|100.65|98.85|102.93|101.13|100.65|98.85|0
1637170800000|2021-11-17 17:40:00|100.82|99.02|101.78|99.98|103.09|101.29|100.49|98.69|0
1637171100000|2021-11-17 17:45:00|101.62|99.82|101.62|99.82|102.92|101.12|101.29|99.49|0
1637171400000|2021-11-17 17:50:00|101.7|99.9|102.75|100.95|103.4|101.6|101.62|99.82|0
1637171700000|2021-11-17 17:55:00|102.91|101.11|102.1|100.3|103.82|102.02|101.93|100.13|0
1637172000000|2021-11-17 18:00:00|101.93|100.13|101.44|99.64|103.07|101.27|100.96|99.16|0
1637172300000|2021-11-17 18:05:00|101.28|99.48|100.96|99.16|101.61|99.81|99.51|97.71|0
1637172600000|2021-11-17 18:10:00|100.8|99|100.79|98.99|102.41|100.61|100.47|98.67|0
1637172900000|2021-11-17 18:15:00|100.95|99.15|101.36|99.56|102.41|100.61|100.95|99.15|0
1637173200000|2021-11-17 18:20:00|101.43|99.63|100.14|98.34|102.17|100.37|99.98|98.18|0
1637173500000|2021-11-17 18:25:00|100.3|98.5|99.98|98.18|100.3|98.5|99.5|97.7|0
1637173800000|2021-11-17 18:30:00|99.82|98.02|100.29|98.49|100.94|99.14|99.65|97.85|0
1637174100000|2021-11-17 18:35:00|100.13|98.33|99.49|97.69|100.78|98.98|99.33|97.53|0
1637174400000|2021-11-17 18:40:00|99.65|97.85|98.69|96.89|100.13|98.33|98.53|96.73|0
1637174700000|2021-11-17 18:45:00|98.53|96.73|99.96|98.16|99.96|98.16|98.53|96.73|0
1637175000000|2021-11-17 18:50:00|99.8|98|98.68|96.88|99.96|98.16|98.52|96.72|0
1637175300000|2021-11-17 18:55:00|98.6|96.8|98.04|96.24|99|97.2|97.72|95.92|0
1637175600000|2021-11-17 19:00:00|97.96|96.16|98.35|96.55|99.15|97.35|97.88|96.08|0
1637175900000|2021-11-17 19:05:00|98.51|96.71|98.83|97.03|98.99|97.19|98.28|96.48|0
1637176200000|2021-11-17 19:10:00|98.67|96.87|99.46|97.66|99.95|98.15|98.67|96.87|0
1637176500000|2021-11-17 19:15:00|99.62|97.82|100.59|98.79|101.56|99.76|98.98|97.18|0
1637176800000|2021-11-17 19:20:00|100.75|98.95|102.2|100.4|102.69|100.89|100.75|98.95|0
1637177100000|2021-11-17 19:25:00|102.04|100.24|101.55|99.75|102.69|100.89|101.06|99.26|0
1637177400000|2021-11-17 19:30:00|101.87|100.07|102.68|100.88|102.68|100.88|101.22|99.42|0
1637177700000|2021-11-17 19:35:00|102.52|100.72|101.87|100.07|102.68|100.88|101.22|99.42|0
1637178000000|2021-11-17 19:40:00|101.7|99.9|100.89|99.09|101.87|100.07|100.73|98.93|0
1637178300000|2021-11-17 19:45:00|101.05|99.25|99.6|97.8|101.05|99.25|99.6|97.8|0
1637178600000|2021-11-17 19:50:00|99.68|97.88|100.56|98.76|100.88|99.08|99.28|97.48|0
1637178900000|2021-11-17 19:55:00|100.4|98.6|99.43|97.63|100.72|98.92|99.27|97.47|0
1637179200000|2021-11-17 20:00:00|99.27|97.47|101.69|99.89|101.69|99.89|99.11|97.31|0
1637179500000|2021-11-17 20:05:00|101.52|99.72|101.52|99.72|102.5|100.7|100.96|99.16|0
1637179800000|2021-11-17 20:10:00|101.68|99.88|101.19|99.39|101.68|99.88|101.03|99.23|0
1637180100000|2021-11-17 20:15:00|101.03|99.23|100.54|98.74|101.03|99.23|98.62|96.82|0
1637180400000|2021-11-17 20:20:00|100.38|98.58|99.26|97.46|100.54|98.74|99.1|97.3|0
1637180700000|2021-11-17 20:25:00|99.1|97.3|100.05|98.25|100.22|98.42|98.78|96.98|0
1637181000000|2021-11-17 20:30:00|99.89|98.09|99.57|97.77|100.7|98.9|99.41|97.61|0
1637181300000|2021-11-17 20:35:00|99.41|97.61|99.09|97.29|99.89|98.09|98.45|96.65|0
1637181600000|2021-11-17 20:40:00|99.01|97.21|99.33|97.53|100.21|98.41|98.76|96.96|0
1637181900000|2021-11-17 20:45:00|99.56|97.76|99.08|97.28|99.72|97.92|97.65|95.85|0
1637182200000|2021-11-17 20:50:00|99.24|97.44|100.2|98.4|100.2|98.4|98.76|96.96|0
1637182500000|2021-11-17 20:55:00|100.36|98.56|101.32|99.52|102.3|100.5|100.2|98.4|0
1637182800000|2021-11-17 21:00:00|101.65|99.85|102.46|100.66|102.79|100.99|101.65|99.85|0
1637183100000|2021-11-17 21:05:00|102.3|100.5|104.09|102.29|104.09|102.29|102.13|100.33|0
1637183400000|2021-11-17 21:10:00|103.93|102.13|102.29|100.49|103.93|102.13|101.8|100|0
1637183700000|2021-11-17 21:15:00|102.81|100.61|102.65|100.45|103.3|101.1|102.65|100.45|0
1637184000000|2021-11-17 21:20:00|102.48|100.28|102.81|100.61|102.97|100.77|102|99.8|0
1637184300000|2021-11-17 21:25:00|102.64|100.44|102.64|100.44|102.97|100.77|102.48|100.28|0
1637184600000|2021-11-17 21:30:00|102.8|100.6|102.8|100.6|102.8|100.6|102.64|100.44|0
1637184900000|2021-11-17 21:35:00|102.64|100.44|102.23|100.03|102.8|100.6|102.23|100.03|0
1637185200000|2021-11-17 21:40:00|102.31|100.11|102.31|100.11|102.47|100.27|102.14|99.94|0
1637185500000|2021-11-17 21:45:00|102.3|100.1|102.14|99.94|102.3|100.1|102.14|99.94|0
1637185800000|2021-11-17 21:50:00|102.3|100.1|102.46|100.26|102.46|100.26|102.3|100.1|0
1637186100000|2021-11-17 21:55:00|102.3|100.1|102.26|100.06|102.46|100.26|102.22|100.02|0
1637186400000|2021-11-17 22:00:00|102.31|100.11|102.3|100.1|102.33|100.13|102.3|100.1|0
1637186700000|2021-11-17 22:05:00|102.25|100.05|102.16|99.96|102.32|100.12|102.16|99.96|0
1637187000000|2021-11-17 22:10:00|102.25|100.05|102.39|100.19|102.42|100.22|102.16|99.96|0
1637187300000|2021-11-17 22:15:00|102.3|100.1|102.37|100.17|102.37|100.17|102.13|99.93|0
1637187600000|2021-11-17 22:20:00|102.39|100.19|102.41|100.21|102.44|100.24|102.36|100.16|0
1637187900000|2021-11-17 22:25:00|102.43|100.23|102.38|100.18|102.57|100.37|102.38|100.18|0
1637188200000|2021-11-17 22:30:00|102.36|100.16|102.4|100.2|102.4|100.2|102.36|100.16|0
1637188500000|2021-11-17 22:35:00|102.43|100.23|102.42|100.22|102.43|100.23|102.42|100.22|0
1637189100000|2021-11-17 22:45:00|102.39|100.19|102.51|100.31|102.63|100.43|102.39|100.19|0
1637189400000|2021-11-17 22:50:00|102.53|100.33|102.46|100.26|102.53|100.33|102.36|100.16|0
1637189700000|2021-11-17 22:55:00|102.6|100.4|102.62|100.42|102.62|100.42|102.5|100.3|0
1637190000000|2021-11-17 23:00:00|102.18|99.98|101.28|99.08|102.18|99.98|101.2|99|0
1637190300000|2021-11-17 23:05:00|101.27|99.07|101.92|99.72|101.92|99.72|101.27|99.07|0
1637190600000|2021-11-17 23:10:00|101.76|99.56|102.73|100.53|102.73|100.53|101.76|99.56|0
1637190900000|2021-11-17 23:15:00|102.41|100.21|102.08|99.88|102.73|100.53|102.08|99.88|0
1637191200000|2021-11-17 23:20:00|101.91|99.71|102.24|100.04|102.4|100.2|101.75|99.55|0
1637191500000|2021-11-17 23:25:00|102.4|100.2|101.26|99.06|102.4|100.2|101.1|98.9|0
1637191800000|2021-11-17 23:30:00|101.1|98.9|101.09|98.89|101.91|99.71|100.93|98.73|0
1637192100000|2021-11-17 23:35:00|100.93|98.73|100.77|98.57|101.09|98.89|100.77|98.57|0
1637192400000|2021-11-17 23:40:00|100.93|98.73|100.28|98.08|101.09|98.89|100.28|98.08|0
1637192700000|2021-11-17 23:45:00|100.44|98.24|100.76|98.56|100.76|98.56|100.28|98.08|0
1637193000000|2021-11-17 23:50:00|100.6|98.4|100.43|98.23|100.6|98.4|100.27|98.07|0
1637193300000|2021-11-17 23:55:00|100.36|98.16|100.11|97.91|100.59|98.39|100.11|97.91|0
1637193600000|2021-11-18 00:00:00|100.27|98.07|99.78|97.58|100.75|98.55|99.62|97.42|0
1637193900000|2021-11-18 00:05:00|99.94|97.74|100.1|97.9|100.1|97.9|99.46|97.26|0
1637194200000|2021-11-18 00:10:00|99.94|97.74|100.58|98.38|100.74|98.54|99.78|97.58|0
1637194500000|2021-11-18 00:15:00|100.74|98.54|100.34|98.14|100.74|98.54|100.26|98.06|0
1637194800000|2021-11-18 00:20:00|100.42|98.22|99.45|97.25|100.42|98.22|99.37|97.17|0
1637195100000|2021-11-18 00:25:00|99.61|97.41|99.61|97.41|99.77|97.57|99.29|97.09|0
1637195400000|2021-11-18 00:30:00|99.45|97.25|99.76|97.56|99.93|97.73|99.28|97.08|0
1637195700000|2021-11-18 00:35:00|99.92|97.72|99.44|97.24|100.08|97.88|99.44|97.24|0
1637196000000|2021-11-18 00:40:00|99.6|97.4|99.76|97.56|99.92|97.72|99.44|97.24|0
1637196300000|2021-11-18 00:45:00|98.96|96.76|99.11|96.91|99.44|97.24|98.63|96.43|0
1637196600000|2021-11-18 00:50:00|98.95|96.75|99.43|97.23|99.43|97.23|98.95|96.75|0
1637196900000|2021-11-18 00:55:00|99.27|97.07|99.75|97.55|99.75|97.55|99.11|96.91|0
1637197200000|2021-11-18 01:00:00|99.42|97.22|99.74|97.54|99.74|97.54|99.26|97.06|0
1637197500000|2021-11-18 01:05:00|99.58|97.38|99.58|97.38|99.9|97.7|99.42|97.22|0
1637197800000|2021-11-18 01:10:00|99.66|97.46|100.22|98.02|100.22|98.02|99.58|97.38|0
1637198100000|2021-11-18 01:15:00|100.38|98.18|100.05|97.85|100.54|98.34|99.89|97.69|0
1637198400000|2021-11-18 01:20:00|99.89|97.69|100.37|98.17|100.37|98.17|99.73|97.53|0
1637198700000|2021-11-18 01:25:00|100.53|98.33|99.89|97.69|100.53|98.33|99.57|97.37|0
1637199000000|2021-11-18 01:30:00|100.05|97.85|99.88|97.68|100.37|98.17|99.88|97.68|0
1637199300000|2021-11-18 01:35:00|100.04|97.84|100.04|97.84|100.04|97.84|99.72|97.52|0
1637199600000|2021-11-18 01:40:00|100.2|98|100.36|98.16|100.36|98.16|99.56|97.36|0
1637199900000|2021-11-18 01:45:00|100.44|98.24|100.03|97.83|100.52|98.32|99.87|97.67|0
1637200200000|2021-11-18 01:50:00|100.19|97.99|100.51|98.31|100.68|98.48|100.03|97.83|0
1637200500000|2021-11-18 01:55:00|100.35|98.15|100.19|97.99|100.35|98.15|100.03|97.83|0
1637200800000|2021-11-18 02:00:00|100.35|98.15|99.7|97.5|100.35|98.15|99.54|97.34|0
1637201100000|2021-11-18 02:05:00|99.54|97.34|100.02|97.82|100.02|97.82|99.38|97.18|0
1637201400000|2021-11-18 02:10:00|100.18|97.98|100.66|98.46|100.98|98.78|99.7|97.5|0
1637201700000|2021-11-18 02:15:00|100.82|98.62|101.3|99.1|101.63|99.43|100.82|98.62|0
1637202000000|2021-11-18 02:20:00|101.47|99.27|101.3|99.1|101.55|99.35|101.14|98.94|0
1637202300000|2021-11-18 02:25:00|101.14|98.94|100.33|98.13|101.22|99.02|100.33|98.13|0
1637202600000|2021-11-18 02:30:00|100.25|98.05|99.68|97.48|100.25|98.05|99.36|97.16|0
1637202900000|2021-11-18 02:35:00|99.52|97.32|98.72|96.52|99.68|97.48|98.72|96.52|0
1637203200000|2021-11-18 02:40:00|98.87|96.67|99.19|96.99|99.35|97.15|98.71|96.51|0
1637203500000|2021-11-18 02:45:00|99.35|97.15|99.35|97.15|99.51|97.31|99.19|96.99|0
1637203800000|2021-11-18 02:50:00|99.19|96.99|99.67|97.47|99.67|97.47|99.19|96.99|0
1637204100000|2021-11-18 02:55:00|99.59|97.39|99.82|97.62|99.99|97.79|99.5|97.3|0
1637204400000|2021-11-18 03:00:00|99.98|97.78|100.14|97.94|100.46|98.26|99.82|97.62|0
1637204700000|2021-11-18 03:05:00|99.98|97.78|99.98|97.78|99.98|97.78|99.5|97.3|0
1637205000000|2021-11-18 03:10:00|100.14|97.94|99.97|97.77|100.14|97.94|99.81|97.61|0
1637205300000|2021-11-18 03:15:00|99.81|97.61|100.45|98.25|100.45|98.25|99.81|97.61|0
1637205600000|2021-11-18 03:20:00|100.61|98.41|100.45|98.25|100.61|98.41|100.13|97.93|0
1637205900000|2021-11-18 03:25:00|100.29|98.09|100.12|97.92|100.45|98.25|99.96|97.76|0
1637206200000|2021-11-18 03:30:00|100.29|98.09|100.12|97.92|100.29|98.09|99.96|97.76|0
1637206500000|2021-11-18 03:35:00|100.28|98.08|99.96|97.76|100.28|98.08|99.48|97.28|0
1637206800000|2021-11-18 03:40:00|100.12|97.92|99.63|97.43|100.12|97.92|99.47|97.27|0
1637207100000|2021-11-18 03:45:00|99.47|97.27|99.31|97.11|99.63|97.43|99.31|97.11|0
1637207400000|2021-11-18 03:50:00|99.15|96.95|99.3|97.1|99.39|97.19|98.98|96.78|0
1637207700000|2021-11-18 03:55:00|99.23|97.03|99.62|97.42|99.62|97.42|99.14|96.94|0
1637208000000|2021-11-18 04:00:00|99.54|97.34|99.3|97.1|99.62|97.42|99.3|97.1|0
1637208300000|2021-11-18 04:05:00|99.13|96.93|99.45|97.25|99.45|97.25|99.13|96.93|0
1637208600000|2021-11-18 04:10:00|99.29|97.09|99.53|97.33|99.61|97.41|99.13|96.93|0
1637208900000|2021-11-18 04:15:00|99.61|97.41|98.97|96.77|99.61|97.41|98.97|96.77|0
1637209200000|2021-11-18 04:20:00|98.96|96.76|98.96|96.76|99.12|96.92|98.96|96.76|0
1637209500000|2021-11-18 04:25:00|99.04|96.84|98.96|96.76|99.12|96.92|98.88|96.68|0
1637209800000|2021-11-18 04:30:00|99.04|96.84|98.95|96.75|99.12|96.92|98.8|96.6|0
1637210100000|2021-11-18 04:35:00|98.88|96.68|98.95|96.75|99.11|96.91|98.79|96.59|0
1637210400000|2021-11-18 04:40:00|99.11|96.91|99.11|96.91|99.11|96.91|98.95|96.75|0
1637210700000|2021-11-18 04:45:00|98.95|96.75|98.94|96.74|98.95|96.75|98.94|96.74|0
1637211000000|2021-11-18 04:50:00|98.78|96.58|98.62|96.42|98.78|96.58|98.62|96.42|0
1637211300000|2021-11-18 04:55:00|98.78|96.58|98.3|96.1|98.78|96.58|98.14|95.94|0
1637211600000|2021-11-18 05:00:00|98.14|95.94|97.18|94.98|98.14|95.94|97.18|94.98|0
1637211900000|2021-11-18 05:05:00|97.02|94.82|97.34|95.14|97.82|95.62|96.71|94.51|0
1637212200000|2021-11-18 05:10:00|97.5|95.3|97.33|95.13|97.74|95.54|97.17|94.97|0
1637212500000|2021-11-18 05:15:00|97.17|94.97|97.81|95.61|97.81|95.61|97.17|94.97|0
1637212800000|2021-11-18 05:20:00|97.73|95.53|97.64|95.44|97.73|95.53|97.33|95.13|0
1637213100000|2021-11-18 05:25:00|97.48|95.28|97.48|95.28|97.64|95.44|97.32|95.12|0
1637213400000|2021-11-18 05:30:00|97.32|95.12|96.84|94.64|97.48|95.28|96.84|94.64|0
1637213700000|2021-11-18 05:35:00|96.77|94.57|97|94.8|97|94.8|96.68|94.48|0
1637214000000|2021-11-18 05:40:00|97.16|94.96|97.08|94.88|97.16|94.96|96.76|94.56|0
1637214300000|2021-11-18 05:45:00|97.15|94.95|97.47|95.27|97.55|95.35|96.99|94.79|0
1637214600000|2021-11-18 05:50:00|97.63|95.43|97.94|95.74|98.1|95.9|97.47|95.27|0
1637214900000|2021-11-18 05:55:00|98.02|95.82|97.94|95.74|98.1|95.9|97.78|95.58|0
1637215200000|2021-11-18 06:00:00|98.02|95.82|97.62|95.42|98.1|95.9|97.46|95.26|0
1637215500000|2021-11-18 06:05:00|97.46|95.26|97.61|95.41|97.77|95.57|97.45|95.25|0
1637215800000|2021-11-18 06:10:00|97.77|95.57|97.77|95.57|97.93|95.73|97.61|95.41|0
1637216100000|2021-11-18 06:15:00|97.61|95.41|97.61|95.41|97.77|95.57|97.61|95.41|0
1637216400000|2021-11-18 06:20:00|97.6|95.4|97.6|95.4|97.76|95.56|97.44|95.24|0
1637216700000|2021-11-18 06:25:00|97.76|95.56|97.28|95.08|97.76|95.56|97.28|95.08|0
1637217000000|2021-11-18 06:30:00|97.44|95.24|97.44|95.24|97.6|95.4|97.28|95.08|0
1637217300000|2021-11-18 06:35:00|97.28|95.08|97.11|94.91|97.28|95.08|97.11|94.91|0
1637217600000|2021-11-18 06:40:00|96.96|94.76|96.79|94.59|96.96|94.76|96.79|94.59|0
1637217900000|2021-11-18 06:45:00|96.95|94.75|97.27|95.07|97.43|95.23|96.95|94.75|0
1637218200000|2021-11-18 06:50:00|97.35|95.15|97.74|95.54|97.74|95.54|97.27|95.07|0
1637218500000|2021-11-18 06:55:00|97.58|95.38|96.94|94.74|97.74|95.54|96.94|94.74|0
1637218800000|2021-11-18 07:00:00|97.1|94.9|97.26|95.06|97.42|95.22|96.78|94.58|0
1637219100000|2021-11-18 07:05:00|97.1|94.9|96.62|94.42|97.26|95.06|96.62|94.42|0
1637219400000|2021-11-18 07:10:00|96.46|94.26|95.98|93.78|96.62|94.42|95.83|93.63|0
1637219700000|2021-11-18 07:15:00|95.83|93.63|96.14|93.94|96.3|94.1|95.83|93.63|0
1637220000000|2021-11-18 07:20:00|96.3|94.1|95.98|93.78|96.45|94.25|95.98|93.78|0
1637220300000|2021-11-18 07:25:00|96.06|93.86|96.13|93.93|96.13|93.93|95.97|93.77|0
1637220600000|2021-11-18 07:30:00|96.29|94.09|96.29|94.09|96.29|94.09|95.97|93.77|0
1637220900000|2021-11-18 07:35:00|96.28|94.08|96.6|94.4|96.6|94.4|96.13|93.93|0
1637221200000|2021-11-18 07:40:00|96.44|94.24|95.96|93.76|96.6|94.4|95.96|93.76|0
1637221500000|2021-11-18 07:45:00|96.12|93.92|96.27|94.07|96.28|94.08|95.96|93.76|0
1637221800000|2021-11-18 07:50:00|96.12|93.92|95.96|93.76|96.12|93.92|95.73|93.53|0
1637222100000|2021-11-18 07:55:00|95.8|93.6|95.64|93.44|95.8|93.6|95.32|93.12|0
1637222400000|2021-11-18 08:00:00|95.72|93.52|96.11|93.91|96.27|94.07|95.64|93.44|0
1637222700000|2021-11-18 08:05:00|95.91|94.11|94.36|92.56|95.91|94.11|94.36|92.56|0
1637223000000|2021-11-18 08:10:00|94.29|92.49|94.52|92.72|94.83|93.03|94.21|92.41|0
1637223300000|2021-11-18 08:15:00|94.36|92.56|94.2|92.4|94.36|92.56|93.58|91.78|0
1637223600000|2021-11-18 08:20:00|94.04|92.24|93.42|91.62|94.04|92.24|93.42|91.62|0
1637223900000|2021-11-18 08:25:00|93.57|91.77|93.1|91.3|93.88|92.08|93.1|91.3|0
1637224200000|2021-11-18 08:30:00|93.26|91.46|94.35|92.55|94.66|92.86|93.26|91.46|0
1637224500000|2021-11-18 08:35:00|94.27|92.47|93.41|91.61|94.35|92.55|93.41|91.61|0
1637224800000|2021-11-18 08:40:00|93.56|91.76|93.56|91.76|94.19|92.39|93.4|91.6|0
1637225100000|2021-11-18 08:45:00|93.48|91.68|93.24|91.44|93.56|91.76|92.93|91.13|0
1637225400000|2021-11-18 08:50:00|93.4|91.6|93.4|91.6|93.55|91.75|93.24|91.44|0
1637225700000|2021-11-18 08:55:00|93.24|91.44|92.62|90.82|93.4|91.6|92.62|90.82|0
1637226000000|2021-11-18 09:00:00|92.77|90.97|90.92|89.12|92.93|91.13|90|88.2|0
1637226300000|2021-11-18 09:05:00|90.61|88.81|90.76|88.96|91.37|89.57|90.46|88.66|0
1637226600000|2021-11-18 09:10:00|90.91|89.11|90.91|89.11|91.37|89.57|90.76|88.96|0
1637226900000|2021-11-18 09:15:00|90.76|88.96|90.75|88.95|91.06|89.26|90.75|88.95|0
1637227200000|2021-11-18 09:20:00|90.6|88.8|89.98|88.18|90.6|88.8|89.98|88.18|0
1637227500000|2021-11-18 09:25:00|89.91|88.11|89.98|88.18|90.14|88.34|89.68|87.88|0
1637227800000|2021-11-18 09:30:00|89.91|88.11|91.39|89.59|91.7|89.9|89.83|88.03|0
1637228100000|2021-11-18 09:35:00|91.55|89.75|91.54|89.74|92.31|90.51|91.39|89.59|0
1637228400000|2021-11-18 09:40:00|91.7|89.9|92|90.2|92.16|90.36|91.54|89.74|0
1637228700000|2021-11-18 09:45:00|91.85|90.05|92.15|90.35|92.3|90.5|91.69|89.89|0
1637229000000|2021-11-18 09:50:00|92.3|90.5|92.76|90.96|93.07|91.27|92.3|90.5|0
1637229300000|2021-11-18 09:55:00|92.92|91.12|93.38|91.58|93.53|91.73|92.6|90.8|0
1637229600000|2021-11-18 10:00:00|93.69|91.89|94.15|92.35|94.15|92.35|93.37|91.57|0
1637229900000|2021-11-18 10:05:00|94.3|92.5|93.68|91.88|94.61|92.81|93.52|91.72|0
1637230200000|2021-11-18 10:10:00|93.52|91.72|93.21|91.41|93.52|91.72|93.06|91.26|0
1637230500000|2021-11-18 10:15:00|93.36|91.56|93.05|91.25|93.36|91.56|92.98|91.18|0
1637230800000|2021-11-18 10:20:00|93.2|91.4|93.51|91.71|93.51|91.71|93.2|91.4|0
1637231100000|2021-11-18 10:25:00|93.36|91.56|93.2|91.4|93.51|91.71|92.89|91.09|0
1637231400000|2021-11-18 10:30:00|93.35|91.55|93.2|91.4|93.51|91.71|93.2|91.4|0
1637231700000|2021-11-18 10:35:00|93.04|91.24|93.19|91.39|93.5|91.7|92.89|91.09|0
1637232000000|2021-11-18 10:40:00|93.04|91.24|93.03|91.23|93.34|91.54|93.03|91.23|0
1637232300000|2021-11-18 10:45:00|93.19|91.39|93.34|91.54|93.5|91.7|93.03|91.23|0
1637232600000|2021-11-18 10:50:00|93.42|91.62|92.87|91.07|93.65|91.85|92.87|91.07|0
1637232900000|2021-11-18 10:55:00|92.8|91|92.1|90.3|92.87|91.07|92.1|90.3|0
1637233200000|2021-11-18 11:00:00|92.25|90.45|92.71|90.91|92.71|90.91|92.1|90.3|0
1637233500000|2021-11-18 11:05:00|92.86|91.06|93.17|91.37|93.33|91.53|92.86|91.06|0
1637233800000|2021-11-18 11:10:00|93.02|91.22|92.63|90.83|93.4|91.6|92.55|90.75|0
1637234100000|2021-11-18 11:15:00|92.55|90.75|92.39|90.59|92.55|90.75|92.24|90.44|0
1637234400000|2021-11-18 11:20:00|92.24|90.44|91.62|89.82|92.24|90.44|91.32|89.52|0
1637234700000|2021-11-18 11:25:00|91.55|89.75|91.46|89.66|91.55|89.75|90.85|89.05|0
1637235000000|2021-11-18 11:30:00|91.31|89.51|91.77|89.97|91.77|89.97|91.16|89.36|0
1637235300000|2021-11-18 11:35:00|91.61|89.81|91.76|89.96|91.92|90.12|91.61|89.81|0
1637235600000|2021-11-18 11:40:00|91.61|89.81|92.07|90.27|92.15|90.35|91.45|89.65|0
1637235900000|2021-11-18 11:45:00|91.91|90.11|91.45|89.65|91.91|90.11|91.45|89.65|0
1637236200000|2021-11-18 11:50:00|91.37|89.57|91.9|90.1|92.06|90.26|91.14|89.34|0
1637236500000|2021-11-18 11:55:00|92.06|90.26|92.05|90.25|92.21|90.41|91.9|90.1|0
1637236800000|2021-11-18 12:00:00|91.9|90.1|92.36|90.56|92.67|90.87|91.75|89.95|0
1637237100000|2021-11-18 12:05:00|92.51|90.71|92.97|91.17|93.13|91.33|92.28|90.48|0
1637237400000|2021-11-18 12:10:00|93.13|91.33|93.51|91.71|93.59|91.79|92.82|91.02|0
1637237700000|2021-11-18 12:15:00|93.59|91.79|94.05|92.25|94.05|92.25|93.43|91.63|0
1637238000000|2021-11-18 12:20:00|93.89|92.09|93.27|91.47|93.89|92.09|93.27|91.47|0
1637238300000|2021-11-18 12:25:00|93.2|91.4|93.27|91.47|93.43|91.63|93.11|91.31|0
1637238600000|2021-11-18 12:30:00|93.11|91.31|93.42|91.62|93.5|91.7|93.04|91.24|0
1637238900000|2021-11-18 12:35:00|93.5|91.7|93.88|92.08|94.04|92.24|93.42|91.62|0
1637239200000|2021-11-18 12:40:00|94.04|92.24|94.34|92.54|94.5|92.7|93.96|92.16|0
1637239500000|2021-11-18 12:45:00|94.5|92.7|94.58|92.78|94.65|92.85|94.19|92.39|0
1637239800000|2021-11-18 12:50:00|94.5|92.7|94.03|92.23|94.65|92.85|94.03|92.23|0
1637240100000|2021-11-18 12:55:00|94.18|92.38|94.33|92.53|94.65|92.85|94.18|92.38|0
1637240400000|2021-11-18 13:00:00|94.18|92.38|94.64|92.84|94.8|93|93.71|91.91|0
1637240700000|2021-11-18 13:05:00|94.57|92.77|93.86|92.06|94.57|92.77|93.7|91.9|0
1637241000000|2021-11-18 13:10:00|94.01|92.21|93.86|92.06|94.17|92.37|93.86|92.06|0
1637241300000|2021-11-18 13:15:00|93.85|92.05|94.63|92.83|94.63|92.83|93.85|92.05|0
1637241600000|2021-11-18 13:20:00|94.71|92.91|94.78|92.98|94.94|93.14|94.32|92.52|0
1637241900000|2021-11-18 13:25:00|94.86|93.06|94.55|92.75|94.94|93.14|94.47|92.67|0
1637242200000|2021-11-18 13:30:00|94.47|92.67|94.15|92.35|94.55|92.75|93.69|91.89|0
1637242500000|2021-11-18 13:35:00|94|92.2|93.06|91.26|94|92.2|92.75|90.95|0
1637242800000|2021-11-18 13:40:00|92.91|91.11|94.3|92.5|94.61|92.81|92.91|91.11|0
1637243100000|2021-11-18 13:45:00|94.46|92.66|93.83|92.03|94.77|92.97|93.52|91.72|0
1637243400000|2021-11-18 13:50:00|93.99|92.19|94.14|92.34|94.45|92.65|93.67|91.87|0
1637243700000|2021-11-18 13:55:00|94.29|92.49|94.45|92.65|94.45|92.65|94.14|92.34|0
1637244000000|2021-11-18 14:00:00|94.29|92.49|93.66|91.86|94.29|92.49|93.66|91.86|0
1637244300000|2021-11-18 14:05:00|93.74|91.94|93.35|91.55|93.82|92.02|93.2|91.4|0
1637244600000|2021-11-18 14:10:00|93.51|91.71|92.73|90.93|93.51|91.71|92.57|90.77|0
1637244900000|2021-11-18 14:15:00|92.88|91.08|93.03|91.23|93.19|91.39|92.73|90.93|0
1637245200000|2021-11-18 14:20:00|93.19|91.39|94.12|92.32|94.12|92.32|93.19|91.39|0
1637245500000|2021-11-18 14:25:00|94.27|92.47|94.11|92.31|94.82|93.02|93.96|92.16|0
1637245800000|2021-11-18 14:30:00|94.27|92.47|97.26|95.46|98.05|96.25|93.96|92.16|0
1637246100000|2021-11-18 14:35:00|97.1|95.3|96.3|94.5|98.85|97.05|96.3|94.5|0
1637246400000|2021-11-18 14:40:00|96.14|94.34|97.73|95.93|97.88|96.08|95.83|94.03|0
1637246700000|2021-11-18 14:45:00|97.88|96.08|96.14|94.34|98.04|96.24|94.88|93.08|0
1637247000000|2021-11-18 14:50:00|96.06|94.26|99.32|97.52|100.12|98.32|95.98|94.18|0
1637247300000|2021-11-18 14:55:00|99.16|97.36|98.83|97.03|100.28|98.48|98.19|96.39|0
1637247600000|2021-11-18 15:00:00|99.15|97.35|98.83|97.03|100.28|98.48|98.19|96.39|0
1637247900000|2021-11-18 15:05:00|98.51|96.71|102.39|100.59|102.39|100.59|97.71|95.91|0
1637248200000|2021-11-18 15:10:00|102.55|100.75|110.2|108.4|111.03|109.23|102.55|100.75|0
1637248500000|2021-11-18 15:15:00|110.03|108.23|112.55|110.75|112.55|110.75|108.7|106.9|0
1637248800000|2021-11-18 15:20:00|113.05|111.25|111.2|109.4|115.27|113.47|110.52|108.72|0
1637249100000|2021-11-18 15:25:00|111.53|109.73|112.03|110.23|113.05|111.25|110.52|108.72|0
1637249400000|2021-11-18 15:30:00|111.78|109.98|108.85|107.05|111.78|109.98|108.02|106.22|0
1637249700000|2021-11-18 15:35:00|109.02|107.22|107.52|105.72|109.02|107.22|106.54|104.74|0
1637250000000|2021-11-18 15:40:00|107.03|105.23|109.84|108.04|110.34|108.54|106.37|104.57|0
1637250300000|2021-11-18 15:45:00|109.67|107.87|108.18|106.38|110.17|108.37|108.01|106.21|0
1637250600000|2021-11-18 15:50:00|108.51|106.71|108.01|106.21|109|107.2|106.69|104.89|0
1637250900000|2021-11-18 15:55:00|108.17|106.37|106.56|104.76|109|107.2|106.56|104.76|0
1637251200000|2021-11-18 16:00:00|106.4|104.6|108.23|106.43|108.23|106.43|105.9|104.1|0
1637251500000|2021-11-18 16:05:00|108.4|106.6|106.05|104.25|108.4|106.6|105.39|103.59|0
1637251800000|2021-11-18 16:10:00|106.22|104.42|103.25|101.45|106.55|104.75|102.59|100.79|0
1637252100000|2021-11-18 16:15:00|102.92|101.12|102.43|100.63|102.92|101.12|101.78|99.98|0
1637252400000|2021-11-18 16:20:00|102.1|100.3|102.42|100.62|103.08|101.28|101.61|99.81|0
1637252700000|2021-11-18 16:25:00|102.26|100.46|102.58|100.78|102.58|100.78|101.61|99.81|0
1637253000000|2021-11-18 16:30:00|102.42|100.62|96.8|95|102.74|100.94|96.64|94.84|0
1637253300000|2021-11-18 16:35:00|96.88|95.08|95.71|93.91|98.68|96.88|93.95|92.15|0
1637253600000|2021-11-18 16:40:00|95.39|93.59|94.76|92.96|96.19|94.39|94.29|92.49|0
1637253900000|2021-11-18 16:45:00|94.6|92.8|94.44|92.64|94.92|93.12|93.5|91.7|0
1637254200000|2021-11-18 16:50:00|94.78|92.98|95.41|93.61|95.72|93.92|94.15|92.35|0
1637254500000|2021-11-18 16:55:00|95.25|93.45|95.56|93.76|95.72|93.92|94.62|92.82|0
1637254800000|2021-11-18 17:00:00|95.25|93.45|92.28|90.48|95.25|93.45|91.82|90.02|0
1637255100000|2021-11-18 17:05:00|92.13|90.33|92.74|90.94|93.21|91.41|91.97|90.17|0
1637255400000|2021-11-18 17:10:00|92.59|90.79|91.5|89.7|92.59|90.79|91.5|89.7|0
1637255700000|2021-11-18 17:15:00|91.66|89.86|92.12|90.32|92.27|90.47|91.19|89.39|0
1637256000000|2021-11-18 17:20:00|91.96|90.16|90.42|88.62|92.42|90.62|90.42|88.62|0
1637256300000|2021-11-18 17:25:00|90.58|88.78|90.11|88.31|90.73|88.93|89.51|87.71|0
1637256600000|2021-11-18 17:30:00|89.96|88.16|90.72|88.92|90.88|89.08|89.66|87.86|0
1637256900000|2021-11-18 17:35:00|90.57|88.77|91.48|89.68|92.1|90.3|90.26|88.46|0
1637257200000|2021-11-18 17:40:00|91.33|89.53|91.94|90.14|92.41|90.61|91.33|89.53|0
1637257500000|2021-11-18 17:45:00|91.79|89.99|94.9|93.1|95.05|93.25|91.79|89.99|0
1637257800000|2021-11-18 17:50:00|95.05|93.25|95.05|93.25|96.63|94.83|94.74|92.94|0
1637258100000|2021-11-18 17:55:00|95.29|93.49|95.36|93.56|96.94|95.14|95.2|93.4|0
1637258400000|2021-11-18 18:00:00|95.52|93.72|94.41|92.61|96.15|94.35|94.41|92.61|0
1637258700000|2021-11-18 18:05:00|94.57|92.77|94.02|92.22|94.57|92.77|93.47|91.67|0
1637259000000|2021-11-18 18:10:00|93.94|92.14|92.54|90.74|93.94|92.14|92.08|90.28|0
1637259300000|2021-11-18 18:15:00|92.69|90.89|95.19|93.39|95.19|93.39|92.69|90.89|0
1637259600000|2021-11-18 18:20:00|95.03|93.23|94.56|92.76|95.5|93.7|94.24|92.44|0
1637259900000|2021-11-18 18:25:00|94.4|92.6|94.24|92.44|95.03|93.23|93.77|91.97|0
1637260200000|2021-11-18 18:30:00|94.4|92.6|94.08|92.28|95.02|93.22|93.61|91.81|0
1637260500000|2021-11-18 18:35:00|94.24|92.44|94|92.2|94.5|92.7|93.45|91.65|0
1637260800000|2021-11-18 18:40:00|94.15|92.35|93.52|91.72|94.47|92.67|93.06|91.26|0
1637261100000|2021-11-18 18:45:00|93.37|91.57|92.43|90.63|93.37|91.57|92.28|90.48|0
1637261400000|2021-11-18 18:50:00|92.59|90.79|93.67|91.87|93.83|92.03|92.59|90.79|0
1637261700000|2021-11-18 18:55:00|93.52|91.72|92.89|91.09|93.99|92.19|92.89|91.09|0
1637262000000|2021-11-18 19:00:00|93.05|91.25|93.51|91.71|95.4|93.6|92.73|90.93|0
1637262300000|2021-11-18 19:05:00|93.35|91.55|93.04|91.24|93.51|91.71|92.26|90.46|0
1637262600000|2021-11-18 19:10:00|93.19|91.39|93.19|91.39|93.97|92.17|92.73|90.93|0
1637262900000|2021-11-18 19:15:00|93.5|91.7|94.21|92.41|94.28|92.48|93.03|91.23|0
1637263200000|2021-11-18 19:20:00|94.13|92.33|95.38|93.58|95.38|93.58|94.12|92.32|0
1637263500000|2021-11-18 19:25:00|95.06|93.26|95.38|93.58|96.33|94.53|94.99|93.19|0
1637263800000|2021-11-18 19:30:00|95.53|93.73|94.74|92.94|97.12|95.32|94.74|92.94|0
1637264100000|2021-11-18 19:35:00|94.59|92.79|94.42|92.62|95.21|93.41|93.96|92.16|0
1637264400000|2021-11-18 19:40:00|94.58|92.78|94.26|92.46|94.58|92.78|93.8|92|0
1637264700000|2021-11-18 19:45:00|94.11|92.31|93.01|91.21|94.11|92.31|92.62|90.82|0
1637265000000|2021-11-18 19:50:00|93.17|91.37|92.23|90.43|93.32|91.52|91.77|89.97|0
1637265300000|2021-11-18 19:55:00|92.07|90.27|92.07|90.27|93.01|91.21|91.76|89.96|0
1637265600000|2021-11-18 20:00:00|91.92|90.12|91.91|90.11|92.85|91.05|90.99|89.19|0
1637265900000|2021-11-18 20:05:00|91.76|89.96|90.68|88.88|92.07|90.27|90.68|88.88|0
1637266200000|2021-11-18 20:10:00|90.83|89.03|91.44|89.64|91.91|90.11|90.22|88.42|0
1637266500000|2021-11-18 20:15:00|91.29|89.49|92.06|90.26|92.52|90.72|91.29|89.49|0
1637266800000|2021-11-18 20:20:00|91.9|90.1|91.59|89.79|92.37|90.57|90.97|89.17|0
1637267100000|2021-11-18 20:25:00|91.44|89.64|90.51|88.71|91.44|89.64|90.51|88.71|0
1637267400000|2021-11-18 20:30:00|90.66|88.86|91.12|89.32|91.89|90.09|90.36|88.56|0
1637267700000|2021-11-18 20:35:00|90.97|89.17|92.7|90.9|92.7|90.9|90.2|88.4|0
1637268000000|2021-11-18 20:40:00|92.55|90.75|92.39|90.59|93.01|91.21|91.17|89.37|0
1637268300000|2021-11-18 20:45:00|92.54|90.74|91.77|89.97|92.54|90.74|90.25|88.45|0
1637268600000|2021-11-18 20:50:00|91.93|90.13|91.92|90.12|92.08|90.28|90.71|88.91|0
1637268900000|2021-11-18 20:55:00|92.07|90.27|92.07|90.27|93.61|91.81|91.01|89.21|0
1637269200000|2021-11-18 21:00:00|91.92|90.12|91.76|89.96|91.92|90.12|90.24|88.44|0
1637269500000|2021-11-18 21:05:00|91.84|90.04|92.11|90.31|92.11|90.31|91|89.2|0
1637269800000|2021-11-18 21:10:00|92.26|90.46|94.41|92.61|94.41|92.61|92.11|90.31|0
1637270100000|2021-11-18 21:15:00|93.84|91.64|92.76|90.56|93.84|91.64|92.76|90.56|0
1637270400000|2021-11-18 21:20:00|92.91|90.71|92.61|90.41|92.91|90.71|92.61|90.41|0
1637270700000|2021-11-18 21:25:00|92.6|90.4|92.14|89.94|92.6|90.4|92.07|89.87|0
1637271000000|2021-11-18 21:30:00|91.99|89.79|91.84|89.64|92.14|89.94|91.84|89.64|0
1637271300000|2021-11-18 21:35:00|91.99|89.79|91.38|89.18|91.99|89.79|91.38|89.18|0
1637271600000|2021-11-18 21:40:00|91.53|89.33|91.53|89.33|91.53|89.33|91.38|89.18|0
1637271900000|2021-11-18 21:45:00|91.37|89.17|90.92|88.72|91.53|89.33|90.92|88.72|0
1637272200000|2021-11-18 21:50:00|91.07|88.87|90.16|87.96|91.07|88.87|89.86|87.66|0
1637272500000|2021-11-18 21:55:00|90.01|87.81|90.69|88.49|90.84|88.64|89.86|87.66|0
1637272800000|2021-11-18 22:00:00|90.65|88.45|90.47|88.27|90.65|88.45|90.47|88.27|0
1637273100000|2021-11-18 22:05:00|90.69|88.49|90.78|88.58|90.78|88.58|90.65|88.45|0
1637273400000|2021-11-18 22:10:00|90.69|88.49|90.71|88.51|90.73|88.53|90.62|88.42|0
1637273700000|2021-11-18 22:15:00|90.77|88.57|90.75|88.55|90.77|88.57|90.75|88.55|0
1637274000000|2021-11-18 22:20:00|90.73|88.53|90.75|88.55|90.77|88.57|90.72|88.52|0
1637274300000|2021-11-18 22:25:00|90.74|88.54|90.74|88.54|90.74|88.54|90.74|88.54|0
1637274600000|2021-11-18 22:30:00|90.76|88.56|90.78|88.58|90.78|88.58|90.76|88.56|0
1637274900000|2021-11-18 22:35:00|90.67|88.47|90.73|88.53|90.74|88.54|90.67|88.47|0
1637275500000|2021-11-18 22:45:00|90.8|88.6|90.52|88.32|90.8|88.6|90.52|88.32|0
1637275800000|2021-11-18 22:50:00|90.55|88.35|90.52|88.32|90.55|88.35|90.52|88.32|0
1637276100000|2021-11-18 22:55:00|90.56|88.36|90.61|88.41|90.65|88.45|90.49|88.29|0
1637276400000|2021-11-18 23:00:00|90.19|87.99|91.92|89.72|91.92|89.72|90.19|87.99|0
1637276700000|2021-11-18 23:05:00|91.62|89.42|90.71|88.51|91.77|89.57|90.71|88.51|0
1637277000000|2021-11-18 23:10:00|90.56|88.36|90.25|88.05|90.63|88.43|90.1|87.9|0
1637277300000|2021-11-18 23:15:00|90.1|87.9|89.65|87.45|90.25|88.05|89.35|87.15|0
1637277600000|2021-11-18 23:20:00|89.5|87.3|90.09|87.89|90.39|88.19|89.5|87.3|0
1637277900000|2021-11-18 23:25:00|90.24|88.04|90.09|87.89|90.62|88.42|90.09|87.89|0
1637278200000|2021-11-18 23:30:00|90.02|87.82|90.54|88.34|90.54|88.34|89.94|87.74|0
1637278500000|2021-11-18 23:35:00|90.69|88.49|90.83|88.63|90.84|88.64|90.53|88.33|0
1637278800000|2021-11-18 23:40:00|90.68|88.48|90.83|88.63|91.13|88.93|90.53|88.33|0
1637279100000|2021-11-18 23:45:00|90.76|88.56|89.77|87.57|90.76|88.56|89.62|87.42|0
1637279400000|2021-11-18 23:50:00|89.62|87.42|90.07|87.87|90.07|87.87|89.47|87.27|0
1637279700000|2021-11-18 23:55:00|90.37|88.17|90.67|88.47|90.67|88.47|90.07|87.87|0
1637280000000|2021-11-19 00:00:00|90.82|88.62|90.21|88.01|91.12|88.92|90.21|88.01|0
1637280300000|2021-11-19 00:05:00|90.06|87.86|89.16|86.96|90.06|87.86|89.16|86.96|0
1637280600000|2021-11-19 00:10:00|89.31|87.11|90.36|88.16|90.36|88.16|89.31|87.11|0
1637280900000|2021-11-19 00:15:00|90.51|88.31|90.5|88.3|90.81|88.61|90.35|88.15|0
1637281200000|2021-11-19 00:20:00|90.65|88.45|90.95|88.75|90.95|88.75|90.5|88.3|0
1637281500000|2021-11-19 00:25:00|90.8|88.6|90.34|88.14|91.25|89.05|90.34|88.14|0
1637281800000|2021-11-19 00:30:00|90.19|87.99|90.04|87.84|90.34|88.14|89.74|87.54|0
1637282100000|2021-11-19 00:35:00|90.19|87.99|90.04|87.84|90.49|88.29|90.04|87.84|0
1637282400000|2021-11-19 00:40:00|90.19|87.99|90.48|88.28|90.48|88.28|90.03|87.83|0
1637282700000|2021-11-19 00:45:00|90.41|88.21|90.18|87.98|90.41|88.21|90.03|87.83|0
1637283000000|2021-11-19 00:50:00|90.03|87.83|89.57|87.37|90.03|87.83|89.57|87.37|0
1637283300000|2021-11-19 00:55:00|89.72|87.52|89.87|87.67|90.02|87.82|89.57|87.37|0
1637283600000|2021-11-19 01:00:00|90.02|87.82|90.17|87.97|90.62|88.42|90.02|87.82|0
1637283900000|2021-11-19 01:05:00|90.32|88.12|90.77|88.57|90.77|88.57|90.17|87.97|0
1637284200000|2021-11-19 01:10:00|90.92|88.72|90.61|88.41|91.22|89.02|90.46|88.26|0
1637284500000|2021-11-19 01:15:00|90.69|88.49|90.16|87.96|90.76|88.56|90.01|87.81|0
1637284800000|2021-11-19 01:20:00|90.31|88.11|89.85|87.65|90.31|88.11|89.7|87.5|0
1637285100000|2021-11-19 01:25:00|89.78|87.58|90.15|87.95|90.15|87.95|89.7|87.5|0
1637285400000|2021-11-19 01:30:00|90.3|88.1|90.15|87.95|90.6|88.4|89.99|87.79|0
1637285700000|2021-11-19 01:35:00|89.99|87.79|89.84|87.64|89.99|87.79|89.54|87.34|0
1637286000000|2021-11-19 01:40:00|89.77|87.57|89.69|87.49|89.84|87.64|89.54|87.34|0
1637286300000|2021-11-19 01:45:00|89.54|87.34|85.54|83.34|89.84|87.64|85.4|83.2|0
1637286600000|2021-11-19 01:50:00|85.4|83.2|85.54|83.34|86.27|84.07|85.1|82.9|0
1637286900000|2021-11-19 01:55:00|85.39|83.19|86.64|84.44|86.64|84.44|85.1|82.9|0
1637287200000|2021-11-19 02:00:00|86.41|84.21|86.56|84.36|87|84.8|86.2|84|0
1637287500000|2021-11-19 02:05:00|86.7|84.5|86.41|84.21|86.78|84.58|86.34|84.14|0
1637287800000|2021-11-19 02:10:00|86.55|84.35|85.38|83.18|86.7|84.5|85.38|83.18|0
1637288100000|2021-11-19 02:15:00|85.52|83.32|86.25|84.05|86.55|84.35|85.38|83.18|0
1637288400000|2021-11-19 02:20:00|86.18|83.98|85.95|83.75|86.4|84.2|85.81|83.61|0
1637288700000|2021-11-19 02:25:00|85.88|83.68|84.64|82.44|85.95|83.75|84.64|82.44|0
1637289000000|2021-11-19 02:30:00|84.79|82.59|83.77|81.57|84.93|82.73|83.2|81|0
1637289300000|2021-11-19 02:35:00|83.63|81.43|82.91|80.71|83.63|81.43|82.91|80.71|0
1637289600000|2021-11-19 02:40:00|83.05|80.85|83.12|80.92|83.19|80.99|82.9|80.7|0
1637289900000|2021-11-19 02:45:00|83.19|80.99|82.47|80.27|83.19|80.99|82.33|80.13|0
1637290200000|2021-11-19 02:50:00|82.61|80.41|82.75|80.55|82.75|80.55|82.4|80.2|0
1637290500000|2021-11-19 02:55:00|82.89|80.69|82.32|80.12|82.89|80.69|82.32|80.12|0
1637290800000|2021-11-19 03:00:00|82.18|79.98|82.74|80.54|83.03|80.83|81.89|79.69|0
1637291100000|2021-11-19 03:05:00|82.89|80.69|82.45|80.25|82.89|80.69|82.31|80.11|0
1637291400000|2021-11-19 03:10:00|82.31|80.11|80.89|78.69|82.74|80.54|80.75|78.55|0
1637291700000|2021-11-19 03:15:00|80.75|78.55|80.89|78.69|81.31|79.11|80.61|78.41|0
1637292000000|2021-11-19 03:20:00|80.75|78.55|80.88|78.68|81.31|79.11|80.74|78.54|0
1637292300000|2021-11-19 03:25:00|81.02|78.82|81.16|78.96|81.31|79.11|81.02|78.82|0
1637292600000|2021-11-19 03:30:00|81.3|79.1|81.87|79.67|82.01|79.81|81.16|78.96|0
1637292900000|2021-11-19 03:35:00|81.72|79.52|82.43|80.23|82.43|80.23|81.72|79.52|0
1637293200000|2021-11-19 03:40:00|82.36|80.16|82.29|80.09|82.72|80.52|82.29|80.09|0
1637293500000|2021-11-19 03:45:00|82.28|80.08|82|79.8|82.28|80.08|82|79.8|0
1637293800000|2021-11-19 03:50:00|82.14|79.94|81.71|79.51|82.14|79.94|81.71|79.51|0
1637294100000|2021-11-19 03:55:00|81.57|79.37|81.7|79.5|81.85|79.65|81.5|79.3|0
1637294400000|2021-11-19 04:00:00|81.85|79.65|81.49|79.29|81.99|79.79|81.42|79.22|0
1637294700000|2021-11-19 04:05:00|81.42|79.22|80.99|78.79|81.7|79.5|80.99|78.79|0
1637295000000|2021-11-19 04:10:00|80.85|78.65|80.85|78.65|81.13|78.93|80.71|78.51|0
1637295300000|2021-11-19 04:15:00|80.84|78.64|81.12|78.92|81.13|78.93|80.84|78.64|0
1637295600000|2021-11-19 04:20:00|81.06|78.86|81.4|79.2|81.4|79.2|80.98|78.78|0
1637295900000|2021-11-19 04:25:00|81.26|79.06|81.68|79.48|81.82|79.62|81.26|79.06|0
1637296200000|2021-11-19 04:30:00|81.54|79.34|81.68|79.48|81.82|79.62|81.4|79.2|0
1637296500000|2021-11-19 04:35:00|81.82|79.62|81.82|79.62|82.03|79.83|81.68|79.48|0
1637296800000|2021-11-19 04:40:00|81.75|79.55|81.53|79.33|81.82|79.62|81.39|79.19|0
1637297100000|2021-11-19 04:45:00|81.39|79.19|81.24|79.04|81.67|79.47|81.1|78.9|0
1637297400000|2021-11-19 04:50:00|81.32|79.12|81.8|79.6|81.8|79.6|81.1|78.9|0
1637297700000|2021-11-19 04:55:00|81.88|79.68|81.8|79.6|81.88|79.68|81.52|79.32|0
1637298000000|2021-11-19 05:00:00|81.94|79.74|81.37|79.17|82.08|79.88|81.37|79.17|0
1637298300000|2021-11-19 05:05:00|81.51|79.31|81.23|79.03|81.51|79.31|81.23|79.03|0
1637298600000|2021-11-19 05:10:00|81.51|79.31|82.22|80.02|82.5|80.3|81.51|79.31|0
1637298900000|2021-11-19 05:15:00|82.15|79.95|82.35|80.15|82.64|80.44|81.93|79.73|0
1637299200000|2021-11-19 05:20:00|82.5|80.3|82.07|79.87|82.93|80.73|82.07|79.87|0
1637299500000|2021-11-19 05:25:00|82.21|80.01|82.35|80.15|82.35|80.15|81.92|79.72|0
1637299800000|2021-11-19 05:30:00|82.49|80.29|82.34|80.14|82.63|80.43|82.2|80|0
1637300100000|2021-11-19 05:35:00|82.49|80.29|81.77|79.57|82.49|80.29|81.77|79.57|0
1637300400000|2021-11-19 05:40:00|81.91|79.71|82.05|79.85|82.19|79.99|81.63|79.43|0
1637300700000|2021-11-19 05:45:00|81.91|79.71|82.19|79.99|82.19|79.99|81.7|79.5|0
1637301000000|2021-11-19 05:50:00|82.33|80.13|82.33|80.13|82.47|80.27|81.62|79.42|0
1637301300000|2021-11-19 05:55:00|82.47|80.27|82.75|80.55|82.75|80.55|82.33|80.13|0
1637301600000|2021-11-19 06:00:00|82.61|80.41|82.32|80.12|82.75|80.55|82.18|79.98|0
1637301900000|2021-11-19 06:05:00|82.46|80.26|82.46|80.26|82.6|80.4|82.32|80.12|0
1637302200000|2021-11-19 06:10:00|82.6|80.4|81.74|79.54|82.6|80.4|81.6|79.4|0
1637302500000|2021-11-19 06:15:00|81.88|79.68|82.17|79.97|82.45|80.25|81.82|79.62|0
1637302800000|2021-11-19 06:20:00|82.02|79.82|81.73|79.53|82.17|79.97|81.73|79.53|0
1637303100000|2021-11-19 06:25:00|81.59|79.39|81.45|79.25|81.73|79.53|81.45|79.25|0
1637303400000|2021-11-19 06:30:00|81.31|79.11|80.88|78.68|81.31|79.11|80.74|78.54|0
1637303700000|2021-11-19 06:35:00|81.02|78.82|81.3|79.1|81.58|79.38|80.88|78.68|0
1637304000000|2021-11-19 06:40:00|81.23|79.03|81.58|79.38|81.58|79.38|81.01|78.81|0
1637304300000|2021-11-19 06:45:00|81.44|79.24|81.57|79.37|81.72|79.52|81.44|79.24|0
1637304600000|2021-11-19 06:50:00|81.43|79.23|81.43|79.23|81.71|79.51|81.43|79.23|0
1637304900000|2021-11-19 06:55:00|81.29|79.09|81.57|79.37|81.64|79.44|81.28|79.08|0
1637305200000|2021-11-19 07:00:00|81.71|79.51|81.85|79.65|81.85|79.65|81.42|79.22|0
1637305500000|2021-11-19 07:05:00|81.92|79.72|81.42|79.22|81.99|79.79|80.85|78.65|0
1637305800000|2021-11-19 07:10:00|81.27|79.07|81.63|79.43|81.84|79.64|81.27|79.07|0
1637306100000|2021-11-19 07:15:00|81.7|79.5|81.27|79.07|81.7|79.5|81.13|78.93|0
1637306400000|2021-11-19 07:20:00|81.41|79.21|81.4|79.2|81.41|79.21|80.98|78.78|0
1637306700000|2021-11-19 07:25:00|81.55|79.35|81.83|79.63|81.97|79.77|81.4|79.2|0
1637307000000|2021-11-19 07:30:00|81.68|79.48|81.4|79.2|81.97|79.77|81.4|79.2|0
1637307300000|2021-11-19 07:35:00|81.26|79.06|81.25|79.05|81.4|79.2|81.11|78.91|0
1637307600000|2021-11-19 07:40:00|81.11|78.91|81.11|78.91|81.32|79.12|81.11|78.91|0
1637307900000|2021-11-19 07:45:00|80.82|78.62|79.56|77.36|80.96|78.76|79.56|77.36|0
1637308200000|2021-11-19 07:50:00|79.7|77.5|80.96|78.76|81.1|78.9|79.56|77.36|0
1637308500000|2021-11-19 07:55:00|81.1|78.9|81.8|79.6|81.8|79.6|80.95|78.75|0
1637308800000|2021-11-19 08:00:00|81.95|79.75|83.11|80.91|83.97|81.77|81.66|79.46|0
1637309100000|2021-11-19 08:05:00|83.2|81.4|82.91|81.11|83.49|81.69|82.34|80.54|0
1637309400000|2021-11-19 08:10:00|82.77|80.97|83.19|81.39|83.63|81.83|82.77|80.97|0
1637309700000|2021-11-19 08:15:00|83.12|81.32|83.69|81.89|83.91|82.11|83.05|81.25|0
1637310000000|2021-11-19 08:20:00|83.91|82.11|82.9|81.1|83.91|82.11|82.9|81.1|0
1637310300000|2021-11-19 08:25:00|82.97|81.17|82.61|80.81|83.18|81.38|82.33|80.53|0
1637310600000|2021-11-19 08:30:00|82.47|80.67|83.03|81.23|83.32|81.52|82.32|80.52|0
1637310900000|2021-11-19 08:35:00|83.11|81.31|83.03|81.23|83.32|81.52|82.89|81.09|0
1637311200000|2021-11-19 08:40:00|82.89|81.09|83.17|81.37|83.6|81.8|82.89|81.09|0
1637311500000|2021-11-19 08:45:00|83.46|81.66|83.31|81.51|83.46|81.66|82.74|80.94|0
1637311800000|2021-11-19 08:50:00|83.45|81.65|82.66|80.86|83.45|81.65|82.59|80.79|0
1637312100000|2021-11-19 08:55:00|83.3|81.5|83.59|81.79|83.59|81.79|83.02|81.22|0
1637312400000|2021-11-19 09:00:00|83.73|81.93|83.73|81.93|84.02|82.22|83.16|81.36|0
1637312700000|2021-11-19 09:05:00|83.58|81.78|83.72|81.92|84.01|82.21|83.58|81.78|0
1637313000000|2021-11-19 09:10:00|83.87|82.07|83.58|81.78|84.01|82.21|83.58|81.78|0
1637313300000|2021-11-19 09:15:00|83.57|81.77|83.14|81.34|84.01|82.21|83|81.2|0
1637313600000|2021-11-19 09:20:00|83|81.2|83.42|81.62|83.42|81.62|82.85|81.05|0
1637313900000|2021-11-19 09:25:00|83.28|81.48|86.03|84.23|86.03|84.23|82.99|81.19|0
1637314200000|2021-11-19 09:30:00|85.88|84.08|86.9|85.1|87.79|85.99|85.88|84.08|0
1637314500000|2021-11-19 09:35:00|87.34|85.54|88.37|86.57|88.37|86.57|86.9|85.1|0
1637314800000|2021-11-19 09:40:00|88.52|86.72|92.05|90.25|92.35|90.55|87.54|85.74|0
1637315100000|2021-11-19 09:45:00|91.82|90.02|92.66|90.86|92.66|90.86|90.44|88.64|0
1637315400000|2021-11-19 09:50:00|92.81|91.01|94.76|92.96|94.76|92.96|91.47|89.67|0
1637315700000|2021-11-19 09:55:00|94.61|92.81|95.05|93.25|95.36|93.56|93.4|91.6|0
1637316000000|2021-11-19 10:00:00|95.36|93.56|98.57|96.77|99.03|97.23|94.9|93.1|0
1637316300000|2021-11-19 10:05:00|98.88|97.08|101.06|99.26|101.53|99.73|97.64|95.84|0
1637316600000|2021-11-19 10:10:00|101.21|99.41|104.54|102.74|105.98|104.18|101.21|99.41|0
1637316900000|2021-11-19 10:15:00|104.38|102.58|102.39|100.59|105.02|103.22|100.74|98.94|0
1637317200000|2021-11-19 10:20:00|102.78|100.98|100.42|98.62|103.58|101.78|99.02|97.22|0
1637317500000|2021-11-19 10:25:00|100.5|98.7|98.55|96.75|100.5|98.7|97.47|95.67|0
1637317800000|2021-11-19 10:30:00|98.7|96.9|98.12|96.32|99.01|97.21|96.04|94.24|0
1637318100000|2021-11-19 10:35:00|97.89|96.09|96.87|95.07|98.43|96.63|96.72|94.92|0
1637318400000|2021-11-19 10:40:00|96.64|94.84|97.18|95.38|97.33|95.53|95.64|93.84|0
1637318700000|2021-11-19 10:45:00|97.49|95.69|97.48|95.68|98.11|96.31|96.71|94.91|0
1637319000000|2021-11-19 10:50:00|97.02|95.22|96.4|94.6|97.79|95.99|95.78|93.98|0
1637319300000|2021-11-19 10:55:00|96.24|94.44|95.4|93.6|96.55|94.75|94.86|93.06|0
1637319600000|2021-11-19 11:00:00|95.32|93.52|96.85|95.05|97.01|95.21|94.55|92.75|0
1637319900000|2021-11-19 11:05:00|96.7|94.9|98.48|96.68|99.27|97.47|96.7|94.9|0
1637320200000|2021-11-19 11:10:00|98.87|97.07|99.18|97.38|99.5|97.7|97.78|95.98|0
1637320500000|2021-11-19 11:15:00|99.11|97.31|97.77|95.97|99.34|97.54|97.15|95.35|0
1637320800000|2021-11-19 11:20:00|97.93|96.13|98.94|97.14|99.02|97.22|97.92|96.12|0
1637321100000|2021-11-19 11:25:00|99.02|97.22|97.61|95.81|99.02|97.22|97.45|95.65|0
1637321400000|2021-11-19 11:30:00|97.3|95.5|100.74|98.94|100.9|99.1|97.14|95.34|0
1637321700000|2021-11-19 11:35:00|101.06|99.26|102.48|100.68|102.64|100.84|100.11|98.31|0
1637322000000|2021-11-19 11:40:00|102.8|101|101.88|100.08|104.74|102.94|101.85|100.05|0
1637322300000|2021-11-19 11:45:00|102.04|100.24|102.67|100.87|102.98|101.18|101.72|99.92|0
1637322600000|2021-11-19 11:50:00|102.99|101.19|102.83|101.03|104.1|102.3|101.56|99.76|0
1637322900000|2021-11-19 11:55:00|102.91|101.11|102.66|100.86|103.94|102.14|102.51|100.71|0
1637323200000|2021-11-19 12:00:00|102.51|100.71|102.03|100.23|102.82|101.02|102.03|100.23|0
1637323500000|2021-11-19 12:05:00|101.55|99.75|99.51|97.71|101.87|100.07|99.35|97.55|0
1637323800000|2021-11-19 12:10:00|99.67|97.87|102.83|101.03|102.98|101.18|99.67|97.87|0
1637324100000|2021-11-19 12:15:00|102.67|100.87|102.51|100.71|103.46|101.66|102.35|100.55|0
1637324400000|2021-11-19 12:20:00|102.66|100.86|101.87|100.07|102.82|101.02|101.87|100.07|0
1637324700000|2021-11-19 12:25:00|102.03|100.23|100.46|98.66|102.34|100.54|100.46|98.66|0
1637325000000|2021-11-19 12:30:00|100.61|98.81|100.43|98.63|101.53|99.73|99.81|98.01|0
1637325300000|2021-11-19 12:35:00|100.12|98.32|102.16|100.36|102.32|100.52|99.33|97.53|0
1637325600000|2021-11-19 12:40:00|102|100.2|104.22|102.42|104.54|102.74|102|100.2|0
1637325900000|2021-11-19 12:45:00|104.38|102.58|103.74|101.94|105.19|103.39|103.26|101.46|0
1637326200000|2021-11-19 12:50:00|103.58|101.78|104.55|102.75|105.19|103.39|103.42|101.62|0
1637326500000|2021-11-19 12:55:00|104.71|102.91|104.47|102.67|105.35|103.55|104.23|102.43|0
1637326800000|2021-11-19 13:00:00|104.23|102.43|103.74|101.94|104.55|102.75|103.42|101.62|0
1637327100000|2021-11-19 13:05:00|103.9|102.1|102.78|100.98|104.22|102.42|102.15|100.35|0
1637327400000|2021-11-19 13:10:00|102.62|100.82|104.37|102.57|105.01|103.21|102.62|100.82|0
1637327700000|2021-11-19 13:15:00|104.45|102.65|104.36|102.56|105.01|103.21|104.05|102.25|0
1637328000000|2021-11-19 13:20:00|104.52|102.72|102.85|101.05|104.68|102.88|102.77|100.97|0
1637328300000|2021-11-19 13:25:00|103.09|101.29|102.45|100.65|104.84|103.04|102.45|100.65|0
1637328600000|2021-11-19 13:30:00|102.13|100.33|103.4|101.6|104.35|102.55|102.13|100.33|0
1637328900000|2021-11-19 13:35:00|103.56|101.76|102.44|100.64|103.56|101.76|102.29|100.49|0
1637329200000|2021-11-19 13:40:00|102.37|100.57|100.24|98.44|102.44|100.64|99.93|98.13|0
1637329500000|2021-11-19 13:45:00|100.09|98.29|100.08|98.28|100.24|98.44|99.46|97.66|0
1637329800000|2021-11-19 13:50:00|99.93|98.13|99.3|97.5|100.71|98.91|98.68|96.88|0
1637330100000|2021-11-19 13:55:00|99.15|97.35|100.07|98.27|100.23|98.43|98.68|96.88|0
1637330400000|2021-11-19 14:00:00|100.39|98.59|102.42|100.62|102.42|100.62|100.39|98.59|0
1637330700000|2021-11-19 14:05:00|102.27|100.47|101.63|99.83|102.74|100.94|100.69|98.89|0
1637331000000|2021-11-19 14:10:00|101.79|99.99|98.2|96.4|102.1|100.3|97.74|95.94|0
1637331300000|2021-11-19 14:15:00|98.36|96.56|95.9|94.1|98.67|96.87|93.94|92.14|0
1637331600000|2021-11-19 14:20:00|95.75|93.95|96.36|94.56|97.12|95.32|94.39|92.59|0
1637331900000|2021-11-19 14:25:00|95.29|93.49|95.89|94.09|97.88|96.08|94.39|92.59|0
1637332200000|2021-11-19 14:30:00|95.44|93.64|98.41|96.61|100.42|98.62|95.14|93.34|0
1637332500000|2021-11-19 14:35:00|97.94|96.14|95.08|93.28|97.94|96.14|94|92.2|0
1637332800000|2021-11-19 14:40:00|94.93|93.13|93.23|91.43|96.33|94.53|93.23|91.43|0
1637333100000|2021-11-19 14:45:00|92.62|90.82|93.84|92.04|95.7|93.9|92.01|90.21|0
1637333400000|2021-11-19 14:50:00|93.69|91.89|91.77|89.97|94.92|93.12|91.77|89.97|0
1637333700000|2021-11-19 14:55:00|92.08|90.28|89.03|87.23|92.54|90.74|88.73|86.93|0
1637334000000|2021-11-19 15:00:00|88.88|87.08|94.23|92.43|94.39|92.59|88.73|86.93|0
1637334300000|2021-11-19 15:05:00|94.07|92.27|94.75|92.95|96.78|94.98|93.45|91.65|0
1637334600000|2021-11-19 15:10:00|94.91|93.11|93.82|92.02|96.62|94.82|93.82|92.02|0
1637334900000|2021-11-19 15:15:00|93.67|91.87|93.82|92.02|95.83|94.03|93.21|91.41|0
1637335200000|2021-11-19 15:20:00|93.67|91.87|95.05|93.25|95.36|93.56|93.36|91.56|0
1637335500000|2021-11-19 15:25:00|94.82|93.02|97.86|96.06|98.17|96.37|94.43|92.63|0
1637335800000|2021-11-19 15:30:00|98.01|96.21|95.51|93.71|98.33|96.53|95.51|93.71|0
1637336100000|2021-11-19 15:35:00|95.66|93.86|93.8|92|96.75|94.95|93.8|92|0
1637336400000|2021-11-19 15:40:00|93.96|92.16|92.73|90.93|94.26|92.46|92.12|90.32|0
1637336700000|2021-11-19 15:45:00|92.58|90.78|93.64|91.84|95.03|93.23|92.42|90.62|0
1637337000000|2021-11-19 15:50:00|93.49|91.69|94.87|93.07|96.51|94.71|92.88|91.08|0
1637337300000|2021-11-19 15:55:00|94.72|92.92|94.71|92.91|95.02|93.22|93.18|91.38|0
1637337600000|2021-11-19 16:00:00|94.87|93.07|91.8|90|95.02|93.22|91.8|90|0
1637337900000|2021-11-19 16:05:00|91.65|89.85|92.18|90.38|92.86|91.06|91.34|89.54|0
1637338200000|2021-11-19 16:10:00|92.25|90.45|91.79|89.99|92.56|90.76|91.19|89.39|0
1637338500000|2021-11-19 16:15:00|91.64|89.84|90.58|88.78|91.64|89.84|90.13|88.33|0
1637338800000|2021-11-19 16:20:00|90.43|88.63|91.18|89.38|91.64|89.84|90.13|88.33|0
1637339100000|2021-11-19 16:25:00|91.03|89.23|90.42|88.62|91.93|90.13|90.42|88.62|0
1637339400000|2021-11-19 16:30:00|90.27|88.47|89.22|87.42|91.62|89.82|87.89|86.09|0
1637339700000|2021-11-19 16:35:00|89.07|87.27|88.16|86.36|89.07|87.27|87.55|85.75|0
1637340000000|2021-11-19 16:40:00|88.31|86.51|88.15|86.35|88.76|86.96|87.55|85.75|0
1637340300000|2021-11-19 16:45:00|88.08|86.28|88.91|87.11|89.06|87.26|87.55|85.75|0
1637340600000|2021-11-19 16:50:00|89.06|87.26|89.21|87.41|89.82|88.02|88.3|86.5|0
1637340900000|2021-11-19 16:55:00|89.36|87.56|87.23|85.43|89.66|87.86|86.62|84.82|0
1637341200000|2021-11-19 17:00:00|87.15|85.35|86.17|84.37|87.23|85.43|85.69|83.89|0
1637341500000|2021-11-19 17:05:00|86.02|84.22|85.56|83.76|86.02|84.22|85.1|83.3|0
1637341800000|2021-11-19 17:10:00|85.25|83.45|83.44|81.64|85.25|83.45|83.44|81.64|0
1637342100000|2021-11-19 17:15:00|83.74|81.94|84.72|82.92|85.09|83.29|83.73|81.93|0
1637342400000|2021-11-19 17:20:00|84.64|82.84|83.88|82.08|85.24|83.44|83.88|82.08|0
1637342700000|2021-11-19 17:25:00|84.03|82.23|84.83|83.03|85.13|83.33|83.73|81.93|0
1637343000000|2021-11-19 17:30:00|84.68|82.88|83.93|82.13|84.68|82.88|83.78|81.98|0
1637343300000|2021-11-19 17:35:00|83.78|81.98|83.33|81.53|83.78|81.98|81.71|79.91|0
1637343600000|2021-11-19 17:40:00|83.48|81.68|84.66|82.86|85.72|83.92|83.33|81.53|0
1637343900000|2021-11-19 17:45:00|84.81|83.01|85.26|83.46|86.02|84.22|84.66|82.86|0
1637344200000|2021-11-19 17:50:00|85.41|83.61|84.06|82.26|85.56|83.76|83.91|82.11|0
1637344500000|2021-11-19 17:55:00|84.21|82.41|85.4|83.6|85.4|83.6|83.91|82.11|0
1637344800000|2021-11-19 18:00:00|85.25|83.45|85.4|83.6|86.16|84.36|85.1|83.3|0
1637345100000|2021-11-19 18:05:00|85.25|83.45|85.1|83.3|85.4|83.6|84.65|82.85|0
1637345400000|2021-11-19 18:10:00|84.95|83.15|86.45|84.65|87.52|85.72|84.65|82.85|0
1637345700000|2021-11-19 18:15:00|86.6|84.8|87.51|85.71|88.74|86.94|86|84.2|0
1637346000000|2021-11-19 18:20:00|87.36|85.56|87.97|86.17|88.28|86.48|87.2|85.4|0
1637346300000|2021-11-19 18:25:00|87.81|86.01|92|90.2|92.16|90.36|87.81|86.01|0
1637346600000|2021-11-19 18:30:00|92.16|90.36|92|90.2|92.63|90.83|90.9|89.1|0
1637346900000|2021-11-19 18:35:00|91.84|90.04|94.61|92.81|95.33|93.53|91.68|89.88|0
1637347200000|2021-11-19 18:40:00|94.45|92.65|93.41|91.61|96.46|94.66|93.41|91.61|0
1637347500000|2021-11-19 18:45:00|93.57|91.77|93.57|91.77|95.16|93.36|93.57|91.77|0
1637347800000|2021-11-19 18:50:00|93.25|91.45|91.28|89.48|93.25|91.45|91.2|89.4|0
1637348100000|2021-11-19 18:55:00|91.2|89.4|90.1|88.3|91.35|89.55|90.1|88.3|0
1637348400000|2021-11-19 19:00:00|90.03|88.23|90.25|88.45|90.72|88.92|89.79|87.99|0
1637348700000|2021-11-19 19:05:00|90.1|88.3|89.32|87.52|90.41|88.61|89.32|87.52|0
1637349000000|2021-11-19 19:10:00|89.4|87.6|89.16|87.36|89.94|88.14|88.55|86.75|0
1637349300000|2021-11-19 19:15:00|89.09|87.29|89|87.2|89.62|87.82|88.23|86.43|0
1637349600000|2021-11-19 19:20:00|88.85|87.05|88.69|86.89|89.16|87.36|88.23|86.43|0
1637349900000|2021-11-19 19:25:00|88.54|86.74|92.42|90.62|92.42|90.62|88.38|86.58|0
1637350200000|2021-11-19 19:30:00|92.26|90.46|93.35|91.55|94.44|92.64|91.33|89.53|0
1637350500000|2021-11-19 19:35:00|93.5|91.7|93.34|91.54|93.82|92.02|92.72|90.92|0
1637350800000|2021-11-19 19:40:00|93.19|91.39|92.56|90.76|93.66|91.86|91.94|90.14|0
1637351100000|2021-11-19 19:45:00|92.72|90.92|92.71|90.91|93.34|91.54|92.09|90.29|0
1637351400000|2021-11-19 19:50:00|92.56|90.76|91.62|89.82|93.18|91.38|91.62|89.82|0
1637351700000|2021-11-19 19:55:00|91.47|89.67|92.55|90.75|92.86|91.06|91.47|89.67|0
1637352000000|2021-11-19 20:00:00|92.7|90.9|93.17|91.37|93.17|91.37|91.62|89.82|0
1637352300000|2021-11-19 20:05:00|93.01|91.21|92.7|90.9|93.79|91.99|92.39|90.59|0
1637352600000|2021-11-19 20:10:00|92.85|91.05|94.26|92.46|94.57|92.77|92.85|91.05|0
1637352900000|2021-11-19 20:15:00|94.41|92.61|94.57|92.77|95.52|93.72|94.1|92.3|0
1637353200000|2021-11-19 20:20:00|94.25|92.45|93.94|92.14|95.2|93.4|93.78|91.98|0
1637353500000|2021-11-19 20:25:00|93.78|91.98|93.54|91.74|94.72|92.92|93.31|91.51|0
1637353800000|2021-11-19 20:30:00|93.78|91.98|93.3|91.5|94.09|92.29|93.15|91.35|0
1637354100000|2021-11-19 20:35:00|93.46|91.66|94.24|92.44|94.55|92.75|92.76|90.96|0
1637354400000|2021-11-19 20:40:00|94.08|92.28|95.66|93.86|95.66|93.86|94.08|92.28|0
1637354700000|2021-11-19 20:45:00|95.5|93.7|94.39|92.59|96.93|95.13|94.23|92.43|0
1637355000000|2021-11-19 20:50:00|94.86|93.06|96.28|94.48|97.08|95.28|94.55|92.75|0
1637355300000|2021-11-19 20:55:00|96.6|94.8|95.01|93.21|97.08|95.28|94.38|92.58|0
1637355600000|2021-11-19 21:00:00|95.17|93.37|95.64|93.84|95.96|94.16|95.17|93.37|0
1637355900000|2021-11-19 21:05:00|95.48|93.68|95.95|94.15|96.12|94.32|94.22|92.42|0
1637356200000|2021-11-19 21:10:00|95.64|93.84|94.69|92.89|95.8|94|94.37|92.57|0
1637568300000|2021-11-22 08:05:00|84.84|83.04|84.69|82.89|85.14|83.34|84.39|82.59|0
1637568600000|2021-11-22 08:10:00|84.54|82.74|85.14|83.34|85.29|83.49|84.54|82.74|0
1637568900000|2021-11-22 08:15:00|84.99|83.19|84.23|82.43|85.14|83.34|84.08|82.28|0
1637569200000|2021-11-22 08:20:00|84.08|82.28|83.33|81.53|84.08|82.28|82.88|81.08|0
1637569500000|2021-11-22 08:25:00|83.18|81.38|84.37|82.57|85.28|83.48|83.18|81.38|0
1637569800000|2021-11-22 08:30:00|84.22|82.42|83.47|81.67|84.52|82.72|83.47|81.67|0
1637570100000|2021-11-22 08:35:00|83.32|81.52|83.62|81.82|84.22|82.42|83.32|81.52|0
1637570400000|2021-11-22 08:40:00|83.76|81.96|84.06|82.26|84.21|82.41|83.76|81.96|0
1637570700000|2021-11-22 08:45:00|84.14|82.34|84.21|82.41|84.36|82.56|83.46|81.66|0
1637571000000|2021-11-22 08:50:00|84.36|82.56|84.65|82.85|85.11|83.31|84.2|82.4|0
1637571300000|2021-11-22 08:55:00|84.5|82.7|84.2|82.4|84.95|83.15|84.2|82.4|0
1637571600000|2021-11-22 09:00:00|84.35|82.55|83.74|81.94|84.95|83.15|83.74|81.94|0
1637571900000|2021-11-22 09:05:00|83.6|81.8|83.74|81.94|84.04|82.24|83.44|81.64|0
1637572200000|2021-11-22 09:10:00|83.89|82.09|83.89|82.09|84.04|82.24|83.29|81.49|0
1637572500000|2021-11-22 09:15:00|83.81|82.01|82.63|80.83|83.88|82.08|82.63|80.83|0
1637572800000|2021-11-22 09:20:00|82.7|80.9|82.32|80.52|82.77|80.97|82.32|80.52|0
1637573100000|2021-11-22 09:25:00|82.17|80.37|81.57|79.77|82.32|80.52|81.43|79.63|0
1637573400000|2021-11-22 09:30:00|81.42|79.62|82.16|80.36|82.31|80.51|81.42|79.62|0
1637573700000|2021-11-22 09:35:00|82.02|80.22|82.91|81.11|82.91|81.11|82.01|80.21|0
1637574000000|2021-11-22 09:40:00|83.06|81.26|83.21|81.41|83.21|81.41|82.91|81.11|0
1637574300000|2021-11-22 09:45:00|83.36|81.56|83.65|81.85|83.81|82.01|83.05|81.25|0
1637574600000|2021-11-22 09:50:00|83.8|82|82.9|81.1|83.8|82|82.75|80.95|0
1637574900000|2021-11-22 09:55:00|82.75|80.95|82.74|80.94|82.9|81.1|82.3|80.5|0
1637575200000|2021-11-22 10:00:00|82.59|80.79|82.44|80.64|82.74|80.94|81.99|80.19|0
1637575500000|2021-11-22 10:05:00|82.29|80.49|81.54|79.74|82.29|80.49|81.54|79.74|0
1637575800000|2021-11-22 10:10:00|81.39|79.59|81.69|79.89|81.84|80.04|80.95|79.15|0
1637576100000|2021-11-22 10:15:00|81.54|79.74|81.53|79.73|81.98|80.18|81.53|79.73|0
1637576400000|2021-11-22 10:20:00|81.68|79.88|81.68|79.88|81.83|80.03|81.53|79.73|0
1637576700000|2021-11-22 10:25:00|81.53|79.73|81.97|80.17|82.35|80.55|81.38|79.58|0
1637577000000|2021-11-22 10:30:00|82.05|80.25|82.42|80.62|82.42|80.62|81.82|80.02|0
1637577300000|2021-11-22 10:35:00|82.57|80.77|82.26|80.46|82.72|80.92|82.11|80.31|0
1637577600000|2021-11-22 10:40:00|82.41|80.61|82.26|80.46|82.71|80.91|82.11|80.31|0
1637577900000|2021-11-22 10:45:00|82.34|80.54|82.55|80.75|82.56|80.76|82.26|80.46|0
1637578200000|2021-11-22 10:50:00|82.4|80.6|82.7|80.9|83.15|81.35|82.33|80.53|0
1637578500000|2021-11-22 10:55:00|82.55|80.75|82.4|80.6|82.85|81.05|82.25|80.45|0
1637578800000|2021-11-22 11:00:00|82.55|80.75|82.02|80.22|82.55|80.75|81.8|80|0
1637579100000|2021-11-22 11:05:00|82.09|80.29|81.34|79.54|82.24|80.44|81.34|79.54|0
1637579400000|2021-11-22 11:10:00|81.49|79.69|81.34|79.54|81.49|79.69|81.19|79.39|0
1637579700000|2021-11-22 11:15:00|81.49|79.69|80.89|79.09|81.64|79.84|80.74|78.94|0
1637580000000|2021-11-22 11:20:00|81.04|79.24|80.74|78.94|81.04|79.24|80.59|78.79|0
1637580300000|2021-11-22 11:25:00|80.59|78.79|81.18|79.38|81.33|79.53|80.44|78.64|0
1637580600000|2021-11-22 11:30:00|81.33|79.53|80.88|79.08|81.63|79.83|80.88|79.08|0
1637580900000|2021-11-22 11:35:00|80.96|79.16|79.55|77.75|80.96|79.16|79.26|77.46|0
1637581200000|2021-11-22 11:40:00|79.4|77.6|80.43|78.63|80.58|78.78|78.97|77.17|0
1637581500000|2021-11-22 11:45:00|80.28|78.48|80.28|78.48|80.43|78.63|80.13|78.33|0
1637581800000|2021-11-22 11:50:00|80.21|78.41|82.8|81|83.71|81.91|80.21|78.41|0
1637582100000|2021-11-22 11:55:00|82.65|80.85|84.5|82.7|84.96|83.16|82.65|80.85|0
1637582400000|2021-11-22 12:00:00|84.65|82.85|83.9|82.1|84.65|82.85|83|81.2|0
1637582700000|2021-11-22 12:05:00|84.05|82.25|83.74|81.94|84.05|82.25|82.85|81.05|0
1637583000000|2021-11-22 12:10:00|83.89|82.09|84.64|82.84|84.79|82.99|83.59|81.79|0
1637583300000|2021-11-22 12:15:00|84.49|82.69|85.24|83.44|85.39|83.59|83.89|82.09|0
1637583600000|2021-11-22 12:20:00|85.32|83.52|85.21|83.41|86|84.2|84.76|82.96|0
1637583900000|2021-11-22 12:25:00|85.06|83.26|85.21|83.41|85.36|83.56|84.76|82.96|0
1637584200000|2021-11-22 12:30:00|85.36|83.56|84.45|82.65|85.36|83.56|83.85|82.05|0
1637584500000|2021-11-22 12:35:00|84.3|82.5|84.14|82.34|84.6|82.8|84|82.2|0
1637584800000|2021-11-22 12:40:00|83.99|82.19|84.29|82.49|84.44|82.64|83.99|82.19|0
1637585100000|2021-11-22 12:45:00|84.14|82.34|83.83|82.03|84.29|82.49|83.68|81.88|0
1637585400000|2021-11-22 12:50:00|83.68|81.88|84.28|82.48|84.28|82.48|83.68|81.88|0
1637585700000|2021-11-22 12:55:00|84.13|82.33|84.73|82.93|85.49|83.69|84.13|82.33|0
1637586000000|2021-11-22 13:00:00|85.03|83.23|84.88|83.08|85.49|83.69|84.73|82.93|0
1637586300000|2021-11-22 13:05:00|84.73|82.93|86.09|84.29|86.17|84.37|84.57|82.77|0
1637586600000|2021-11-22 13:10:00|85.94|84.14|86.7|84.9|86.7|84.9|85.48|83.68|0
1637586900000|2021-11-22 13:15:00|86.85|85.05|87.46|85.66|87.77|85.97|86.54|84.74|0
1637587200000|2021-11-22 13:20:00|87.62|85.82|86.69|84.89|87.77|85.97|86.69|84.89|0
1637587500000|2021-11-22 13:25:00|86.84|85.04|86.07|84.27|86.84|85.04|86.07|84.27|0
1637587800000|2021-11-22 13:30:00|86.23|84.43|84.55|82.75|86.23|84.43|84.4|82.6|0
1637588100000|2021-11-22 13:35:00|84.7|82.9|84.7|82.9|85.16|83.36|84.55|82.75|0
1637588400000|2021-11-22 13:40:00|84.85|83.05|84.85|83.05|85.46|83.66|84.39|82.59|0
1637588700000|2021-11-22 13:45:00|84.69|82.89|84.69|82.89|84.84|83.04|84.39|82.59|0
1637589000000|2021-11-22 13:50:00|84.84|83.04|84.08|82.28|84.99|83.19|83.93|82.13|0
1637589300000|2021-11-22 13:55:00|83.93|82.13|83.18|81.38|83.93|82.13|82.43|80.63|0
1637589600000|2021-11-22 14:00:00|82.88|81.08|80.21|78.41|83.33|81.53|79.63|77.83|0
1637589900000|2021-11-22 14:05:00|80.36|78.56|80.94|79.14|81.68|79.88|80.36|78.56|0
1637590200000|2021-11-22 14:10:00|81.09|79.29|81.38|79.58|81.38|79.58|80.21|78.41|0
1637590500000|2021-11-22 14:15:00|81.53|79.73|81.97|80.17|82.42|80.62|81.08|79.28|0
1637590800000|2021-11-22 14:20:00|82.12|80.32|83.31|81.51|83.31|81.51|81.97|80.17|0
1637591100000|2021-11-22 14:25:00|83.16|81.36|81.52|79.72|83.31|81.51|81.22|79.42|0
1637591400000|2021-11-22 14:30:00|81.07|79.27|78.2|76.4|81.52|79.72|78.01|76.21|0
1637591700000|2021-11-22 14:35:00|78.05|76.25|77.31|75.51|78.08|76.28|75.61|73.81|0
1637592000000|2021-11-22 14:40:00|76.73|74.93|76.02|74.22|79.04|77.24|76.02|74.22|0
1637592300000|2021-11-22 14:45:00|75.59|73.79|72.09|70.29|77.44|75.64|72.09|70.29|0
1637592600000|2021-11-22 14:50:00|71.82|70.02|71.2|69.4|72.78|70.98|70.45|68.65|0
1637592900000|2021-11-22 14:55:00|70.86|69.06|71.54|69.74|72.8|71|69.77|67.97|0
1637593200000|2021-11-22 15:00:00|71|69.2|69.46|67.66|71.13|69.33|68.01|66.21|0
1637593500000|2021-11-22 15:05:00|69.19|67.39|69.06|67.26|70.66|68.86|69.06|67.26|0
1637593800000|2021-11-22 15:10:00|68.93|67.13|68.66|66.86|69.32|67.52|68.26|66.46|0
1637594100000|2021-11-22 15:15:00|68.26|66.46|68.52|66.72|68.66|66.86|67.35|65.55|0
1637594400000|2021-11-22 15:20:00|68.65|66.85|67.6|65.8|68.78|66.98|67.6|65.8|0
1637594700000|2021-11-22 15:25:00|67.73|65.93|68.91|67.11|69.44|67.64|67.73|65.93|0
1637595000000|2021-11-22 15:30:00|68.78|66.98|67.99|66.19|68.78|66.98|67.6|65.8|0
1637595300000|2021-11-22 15:35:00|67.86|66.06|67.65|65.85|68.77|66.97|67.52|65.72|0
1637595600000|2021-11-22 15:40:00|67.52|65.72|68.53|66.73|68.9|67.1|67.39|65.59|0
1637595900000|2021-11-22 15:45:00|68.67|66.87|69.46|67.66|69.73|67.93|68.53|66.73|0
1637596200000|2021-11-22 15:50:00|69.33|67.53|69.72|67.92|69.86|68.06|68.66|66.86|0
1637596500000|2021-11-22 15:55:00|69.59|67.79|70.52|68.72|71.33|69.53|69.32|67.52|0
1637596800000|2021-11-22 16:00:00|70.39|68.59|72.14|70.34|72.41|70.61|70.12|68.32|0
1637597100000|2021-11-22 16:05:00|72.41|70.61|73.37|71.57|73.92|72.12|71.73|69.93|0
1637597400000|2021-11-22 16:10:00|73.51|71.71|72.82|71.02|73.92|72.12|72.55|70.75|0
1637597700000|2021-11-22 16:15:00|72.95|71.15|73.36|71.56|73.5|71.7|72.68|70.88|0
1637598000000|2021-11-22 16:20:00|73.22|71.42|72.1|70.3|74.19|72.39|71.97|70.17|0
1637598300000|2021-11-22 16:25:00|72.24|70.44|72.93|71.13|74.25|72.45|71.82|70.02|0
1637598600000|2021-11-22 16:30:00|72.79|70.99|71.96|70.16|73.49|71.69|71.62|69.82|0
1637598900000|2021-11-22 16:35:00|72.23|70.43|73.38|71.58|74.04|72.24|71.41|69.61|0
1637599200000|2021-11-22 16:40:00|73.52|71.72|75.61|73.81|75.75|73.95|73.24|71.44|0
1637599500000|2021-11-22 16:45:00|75.47|73.67|78.74|76.94|78.88|77.08|74.9|73.1|0
1637599800000|2021-11-22 16:50:00|78.45|76.65|85.2|83.4|85.35|83.55|78.02|76.22|0
1637600100000|2021-11-22 16:55:00|85.65|83.85|88.3|86.5|92.12|90.32|85.2|83.4|0
1637600400000|2021-11-22 17:00:00|88.75|86.95|86.77|84.97|90.41|88.61|84.15|82.35|0
1637600700000|2021-11-22 17:05:00|86.62|84.82|86.92|85.12|88.28|86.48|85.28|83.48|0
1637601000000|2021-11-22 17:10:00|86.77|84.97|87.51|85.71|87.81|86.01|85.12|83.32|0
1637601300000|2021-11-22 17:15:00|87.21|85.41|87.81|86.01|88.87|87.07|84.53|82.73|0
1637601600000|2021-11-22 17:20:00|87.51|85.71|90.24|88.44|90.55|88.75|87.21|85.41|0
1637601900000|2021-11-22 17:25:00|89.63|87.83|86.75|84.95|90.09|88.29|86|84.2|0
1637602200000|2021-11-22 17:30:00|86.9|85.1|85.4|83.6|87.35|85.55|84.96|83.16|0
1637602500000|2021-11-22 17:35:00|85.55|83.75|83.92|82.12|86.44|84.64|83.48|81.68|0
1637602800000|2021-11-22 17:40:00|83.63|81.83|81.35|79.55|83.92|82.12|80.09|78.29|0
1637603100000|2021-11-22 17:45:00|81.49|79.69|81.63|79.83|82.66|80.86|81.05|79.25|0
1637603400000|2021-11-22 17:50:00|81.49|79.69|84.27|82.47|84.72|82.92|81.34|79.54|0
1637603700000|2021-11-22 17:55:00|84.12|82.32|83.68|81.88|84.87|83.07|82.21|80.41|0
1637604000000|2021-11-22 18:00:00|83.82|82.02|85.16|83.36|85.76|83.96|83.68|81.88|0
1637604300000|2021-11-22 18:05:00|85.01|83.21|85.15|83.35|85.3|83.5|83.67|81.87|0
1637604600000|2021-11-22 18:10:00|85|83.2|84.11|82.31|85.15|83.35|83.67|81.87|0
1637604900000|2021-11-22 18:15:00|83.66|81.86|82.04|80.24|83.96|82.16|81.9|80.1|0
1637605200000|2021-11-22 18:20:00|82.19|80.39|81.46|79.66|82.63|80.83|81.17|79.37|0
1637605500000|2021-11-22 18:25:00|81.31|79.51|82.04|80.24|82.77|80.97|81.17|79.37|0
1637605800000|2021-11-22 18:30:00|81.89|80.09|82.03|80.23|82.18|80.38|80.87|79.07|0
1637606100000|2021-11-22 18:35:00|81.89|80.09|82.47|80.67|82.61|80.81|80.87|79.07|0
1637606400000|2021-11-22 18:40:00|82.54|80.74|82.02|80.22|83.79|81.99|81.88|80.08|0
1637606700000|2021-11-22 18:45:00|82.17|80.37|83.04|81.24|83.04|81.24|81.73|79.93|0
1637607000000|2021-11-22 18:50:00|83.12|81.32|83.04|81.24|83.34|81.54|82.16|80.36|0
1637607300000|2021-11-22 18:55:00|82.89|81.09|83.63|81.83|83.92|82.12|82.16|80.36|0
1637607600000|2021-11-22 19:00:00|83.33|81.53|80.41|78.61|84.22|82.42|80.27|78.47|0
1637607900000|2021-11-22 19:05:00|80.55|78.75|81.71|79.91|82|80.2|80.27|78.47|0
1637608200000|2021-11-22 19:10:00|81.56|79.76|81.12|79.32|82.59|80.79|81.12|79.32|0
1637608500000|2021-11-22 19:15:00|81.27|79.47|81.7|79.9|81.99|80.19|80.69|78.89|0
1637608800000|2021-11-22 19:20:00|81.63|79.83|81.55|79.75|82.58|80.78|80.97|79.17|0
1637609100000|2021-11-22 19:25:00|81.84|80.04|81.69|79.89|82.87|81.07|81.55|79.75|0
1637609400000|2021-11-22 19:30:00|81.84|80.04|81.11|79.31|81.98|80.18|79.95|78.15|0
1637609700000|2021-11-22 19:35:00|81.25|79.45|79.66|77.86|81.25|79.45|79.38|77.58|0
1637610000000|2021-11-22 19:40:00|79.8|78|79.66|77.86|80.38|78.58|79.23|77.43|0
1637610300000|2021-11-22 19:45:00|79.51|77.71|78.65|76.85|80.09|78.29|78.09|76.29|0
1637610600000|2021-11-22 19:50:00|78.51|76.71|75.94|74.14|78.51|76.71|75.94|74.14|0
1637610900000|2021-11-22 19:55:00|75.46|73.66|75.88|74.08|76.59|74.79|75.32|73.52|0
1637611200000|2021-11-22 20:00:00|75.74|73.94|74.19|72.39|76.73|74.93|73.63|71.83|0
1637611500000|2021-11-22 20:05:00|74.05|72.25|73.77|71.97|74.75|72.95|73.63|71.83|0
1637611800000|2021-11-22 20:10:00|73.63|71.83|74.74|72.94|74.88|73.08|72.38|70.58|0
1637612100000|2021-11-22 20:15:00|74.88|73.08|76.14|74.34|76.29|74.49|74.6|72.8|0
1637612400000|2021-11-22 20:20:00|76|74.2|76.42|74.62|76.85|75.05|75.29|73.49|0
1637612700000|2021-11-22 20:25:00|76.28|74.48|78.28|76.48|78.42|76.62|76|74.2|0
1637613000000|2021-11-22 20:30:00|78.42|76.62|78.71|76.91|79.29|77.49|78.28|76.48|0
1637613300000|2021-11-22 20:35:00|79|77.2|80.75|78.95|80.75|78.95|77.99|76.19|0
1637613600000|2021-11-22 20:40:00|80.6|78.8|85.53|83.73|85.68|83.88|80.16|78.36|0
1637613900000|2021-11-22 20:45:00|85.68|83.88|89.45|87.65|89.6|87.8|82.35|80.55|0
1637614200000|2021-11-22 20:50:00|90.15|88.35|99.39|97.59|99.39|97.59|90.07|88.27|0
1637614500000|2021-11-22 20:55:00|99.55|97.75|104.64|102.84|104.98|103.18|98.91|97.11|0
1637614800000|2021-11-22 21:00:00|103.97|102.17|105.27|103.47|108.28|106.48|103.97|102.17|0
1637615100000|2021-11-22 21:05:00|105.11|103.31|104.33|102.53|105.27|103.47|103.83|102.03|0
1637615400000|2021-11-22 21:10:00|104.16|102.36|102|100.2|104.33|102.53|101.83|100.03|0
1637615700000|2021-11-22 21:15:00|103.03|100.83|103.61|101.41|104.35|102.15|103.03|100.83|0
1637616000000|2021-11-22 21:20:00|103.52|101.32|102.85|100.65|103.68|101.48|102.36|100.16|0
1637616300000|2021-11-22 21:25:00|102.69|100.49|104.18|101.98|104.18|101.98|102.35|100.15|0
1637616600000|2021-11-22 21:30:00|104.34|102.14|104.84|102.64|105.18|102.98|103.34|101.14|0
1637616900000|2021-11-22 21:35:00|105.01|102.81|105.17|102.97|106.18|103.98|104.84|102.64|0
1637617200000|2021-11-22 21:40:00|105.34|103.14|104.16|101.96|105.34|103.14|104|101.8|0
1637617500000|2021-11-22 21:45:00|104|101.8|104.16|101.96|104.66|102.46|103.83|101.63|0
1637617800000|2021-11-22 21:50:00|103.99|101.79|102.83|100.63|104.33|102.13|102.83|100.63|0
1637618100000|2021-11-22 21:55:00|102.66|100.46|101.75|99.55|102.66|100.46|101.67|99.47|0
1637618400000|2021-11-22 22:00:00|101.78|99.58|101.68|99.48|102|99.8|101.47|99.27|0
1637618700000|2021-11-22 22:05:00|101.56|99.36|101.87|99.67|101.87|99.67|101.56|99.36|0
1637619000000|2021-11-22 22:10:00|101.9|99.7|101.83|99.63|101.9|99.7|101.83|99.63|0
1637619300000|2021-11-22 22:15:00|101.8|99.6|101.97|99.77|101.97|99.77|101.8|99.6|0
1637619600000|2021-11-22 22:20:00|101.99|99.79|101.94|99.74|101.99|99.79|101.87|99.67|0
1637619900000|2021-11-22 22:25:00|101.87|99.67|102.03|99.83|102.03|99.83|101.87|99.67|0
1637620200000|2021-11-22 22:30:00|102.06|99.86|102.1|99.9|102.1|99.9|101.99|99.79|0
1637620500000|2021-11-22 22:35:00|102.17|99.97|102.05|99.85|102.17|99.97|102.05|99.85|0
1637620800000|2021-11-22 22:40:00|102.07|99.87|102.07|99.87|102.07|99.87|102.05|99.85|0
1637621100000|2021-11-22 22:45:00|102.24|100.04|101.99|99.79|102.24|100.04|101.99|99.79|0
1637621400000|2021-11-22 22:50:00|101.97|99.77|101.99|99.79|102.06|99.86|101.92|99.72|0
1637621700000|2021-11-22 22:55:00|101.91|99.71|101.92|99.72|101.99|99.79|101.71|99.51|0
1637622000000|2021-11-22 23:00:00|101.05|98.85|99.65|97.45|101.05|98.85|99.33|97.13|0
1637622300000|2021-11-22 23:05:00|99.58|97.38|99.81|97.61|100.63|98.43|99.33|97.13|0
1637622600000|2021-11-22 23:10:00|99.65|97.45|99.97|97.77|99.97|97.77|99.32|97.12|0
1637622900000|2021-11-22 23:15:00|99.81|97.61|99.97|97.77|100.13|97.93|99.32|97.12|0
1637623200000|2021-11-22 23:20:00|99.81|97.61|100.29|98.09|100.62|98.42|99.8|97.6|0
1637623500000|2021-11-22 23:25:00|100.45|98.25|100.12|97.92|100.62|98.42|99.96|97.76|0
1637623800000|2021-11-22 23:30:00|100.04|97.84|100.77|98.57|101.1|98.9|99.96|97.76|0
1637624100000|2021-11-22 23:35:00|100.94|98.74|100.44|98.24|100.94|98.74|100.28|98.08|0
1637624400000|2021-11-22 23:40:00|100.53|98.33|101.26|99.06|101.26|99.06|100.11|97.91|0
1637624700000|2021-11-22 23:45:00|101.09|98.89|101.42|99.22|101.75|99.55|100.93|98.73|0
1637625000000|2021-11-22 23:50:00|101.34|99.14|100.92|98.72|101.34|99.14|100.76|98.56|0
1637625300000|2021-11-22 23:55:00|100.76|98.56|100.92|98.72|101.08|98.88|100.59|98.39|0
1637625600000|2021-11-23 00:00:00|100.75|98.55|101.57|99.37|102.56|100.36|100.75|98.55|0
1637625900000|2021-11-23 00:05:00|101.73|99.53|101.73|99.53|102.72|100.52|101.57|99.37|0
1637626200000|2021-11-23 00:10:00|101.57|99.37|101.4|99.2|101.89|99.69|101.07|98.87|0
1637626500000|2021-11-23 00:15:00|101.56|99.36|99.92|97.72|101.56|99.36|99.76|97.56|0
1637626800000|2021-11-23 00:20:00|100.08|97.88|99.84|97.64|100.41|98.21|99.59|97.39|0
1637627100000|2021-11-23 00:25:00|99.75|97.55|98.45|96.25|99.84|97.64|98.45|96.25|0
1637627400000|2021-11-23 00:30:00|98.61|96.41|99.42|97.22|99.91|97.71|98.45|96.25|0
1637627700000|2021-11-23 00:35:00|99.26|97.06|99.9|97.7|100.07|97.87|99.09|96.89|0
1637628000000|2021-11-23 00:40:00|99.74|97.54|99.25|97.05|99.74|97.54|99.09|96.89|0
1637628300000|2021-11-23 00:45:00|99.09|96.89|99.9|97.7|100.06|97.86|99.09|96.89|0
1637628600000|2021-11-23 00:50:00|99.73|97.53|100.54|98.34|100.71|98.51|99.73|97.53|0
1637628900000|2021-11-23 00:55:00|100.38|98.18|100.21|98.01|100.54|98.34|100.05|97.85|0
1637629200000|2021-11-23 01:00:00|100.05|97.85|100.29|98.09|100.38|98.18|99.4|97.2|0
1637629500000|2021-11-23 01:05:00|100.21|98.01|100.53|98.33|100.86|98.66|99.88|97.68|0
1637629800000|2021-11-23 01:10:00|100.7|98.5|102.17|99.97|102.17|99.97|100.53|98.33|0
1637630100000|2021-11-23 01:15:00|102.34|100.14|102.66|100.46|103.5|101.3|102.34|100.14|0
1637630400000|2021-11-23 01:20:00|102.5|100.3|102.99|100.79|103.33|101.13|102.5|100.3|0
1637630700000|2021-11-23 01:25:00|103.16|100.96|102.82|100.62|103.16|100.96|102.33|100.13|0
1637631000000|2021-11-23 01:30:00|102.74|100.54|101.42|99.22|102.99|100.79|101.17|98.97|0
1637631300000|2021-11-23 01:35:00|101.5|99.3|101|98.8|101.83|99.63|100.84|98.64|0
1637631600000|2021-11-23 01:40:00|100.84|98.64|101.65|99.45|101.98|99.78|100.84|98.64|0
1637631900000|2021-11-23 01:45:00|101.82|99.62|103.3|101.1|104.14|101.94|101.74|99.54|0
1637632200000|2021-11-23 01:50:00|103.14|100.94|103.63|101.43|103.63|101.43|102.31|100.11|0
1637632500000|2021-11-23 01:55:00|103.8|101.6|103.13|100.93|104.13|101.93|102.96|100.76|0
1637632800000|2021-11-23 02:00:00|102.96|100.76|103.96|101.76|103.96|101.76|102.8|100.6|0
1637633100000|2021-11-23 02:05:00|104.63|102.43|104.46|102.26|105.13|102.93|103.79|101.59|0
1637633400000|2021-11-23 02:10:00|104.62|102.42|103.87|101.67|104.79|102.59|103.28|101.08|0
1637633700000|2021-11-23 02:15:00|103.78|101.58|104.11|101.91|104.11|101.91|103.12|100.92|0
1637634000000|2021-11-23 02:20:00|103.95|101.75|105.79|103.59|105.79|103.59|103.61|101.41|0
1637634300000|2021-11-23 02:25:00|105.95|103.75|106.96|104.76|107.64|105.44|105.62|103.42|0
1637634600000|2021-11-23 02:30:00|107.81|105.61|109.18|106.98|109.86|107.66|107.47|105.27|0
1637634900000|2021-11-23 02:35:00|109|106.8|107.81|105.61|109.35|107.15|107.64|105.44|0
1637635200000|2021-11-23 02:40:00|107.64|105.44|107.63|105.43|108.32|106.12|107.46|105.26|0
1637635500000|2021-11-23 02:45:00|107.46|105.26|108.14|105.94|108.48|106.28|107.46|105.26|0
1637635800000|2021-11-23 02:50:00|107.97|105.77|106.78|104.58|108.14|105.94|106.61|104.41|0
1637636100000|2021-11-23 02:55:00|106.61|104.41|105.25|103.05|106.61|104.41|104.92|102.72|0
1637636400000|2021-11-23 03:00:00|104.92|102.72|104.08|101.88|105.42|103.22|103.58|101.38|0
1637636700000|2021-11-23 03:05:00|103.91|101.71|104.91|102.71|105.42|103.22|103.91|101.71|0
1637637000000|2021-11-23 03:10:00|105.08|102.88|104.91|102.71|105.24|103.04|104.74|102.54|0
1637637300000|2021-11-23 03:15:00|104.74|102.54|104.9|102.7|105.07|102.87|104.07|101.87|0
1637637600000|2021-11-23 03:20:00|105.07|102.87|104.23|102.03|105.07|102.87|104.23|102.03|0
1637637900000|2021-11-23 03:25:00|104.4|102.2|104.06|101.86|104.4|102.2|103.39|101.19|0
1637638200000|2021-11-23 03:30:00|104.23|102.03|104.22|102.02|104.73|102.53|104.22|102.02|0
1637638500000|2021-11-23 03:35:00|104.31|102.11|104.89|102.69|104.89|102.69|104.22|102.02|0
1637638800000|2021-11-23 03:40:00|104.72|102.52|105.05|102.85|105.39|103.19|104.72|102.52|0
1637639100000|2021-11-23 03:45:00|104.88|102.68|105.64|103.44|106.23|104.03|104.88|102.68|0
1637639400000|2021-11-23 03:50:00|105.72|103.52|105.04|102.84|105.89|103.69|105.04|102.84|0
1637639700000|2021-11-23 03:55:00|105.13|102.93|105.21|103.01|105.38|103.18|104.71|102.51|0
1637640000000|2021-11-23 04:00:00|104.87|102.67|104.03|101.83|105.04|102.84|103.7|101.5|0
1637640300000|2021-11-23 04:05:00|103.86|101.66|104.7|102.5|104.7|102.5|103.53|101.33|0
1637640600000|2021-11-23 04:10:00|104.62|102.42|104.69|102.49|104.86|102.66|104.36|102.16|0
1637640900000|2021-11-23 04:15:00|104.52|102.32|104.86|102.66|105.02|102.82|104.19|101.99|0
1637641200000|2021-11-23 04:20:00|104.69|102.49|104.68|102.48|104.85|102.65|104.52|102.32|0
1637641500000|2021-11-23 04:25:00|104.6|102.4|104.68|102.48|104.85|102.65|104.35|102.15|0
1637641800000|2021-11-23 04:30:00|104.85|102.65|104.68|102.48|105.01|102.81|104.6|102.4|0
1637642100000|2021-11-23 04:35:00|104.76|102.56|104.34|102.14|104.84|102.64|104.09|101.89|0
1637642400000|2021-11-23 04:40:00|104.5|102.3|105|102.8|105.17|102.97|104.34|102.14|0
1637642700000|2021-11-23 04:45:00|104.84|102.64|104.5|102.3|104.84|102.64|104.33|102.13|0
1637643000000|2021-11-23 04:50:00|104.33|102.13|103.66|101.46|104.5|102.3|103.49|101.29|0
1637643300000|2021-11-23 04:55:00|103.58|101.38|103.15|100.95|103.58|101.38|102.66|100.46|0
1637643600000|2021-11-23 05:00:00|103.07|100.87|104.15|101.95|104.15|101.95|102.49|100.29|0
1637643900000|2021-11-23 05:05:00|104.32|102.12|103.98|101.78|104.32|102.12|103.81|101.61|0
1637644200000|2021-11-23 05:10:00|104.15|101.95|104.98|102.78|104.98|102.78|104.14|101.94|0
1637644500000|2021-11-23 05:15:00|105.15|102.95|105.48|103.28|105.48|103.28|104.98|102.78|0
1637644800000|2021-11-23 05:20:00|105.57|103.37|105.81|103.61|106.15|103.95|105.48|103.28|0
1637645100000|2021-11-23 05:25:00|105.64|103.44|106.49|104.29|106.65|104.45|105.64|103.44|0
1637645400000|2021-11-23 05:30:00|106.82|104.62|106.99|104.79|107.5|105.3|106.82|104.62|0
1637645700000|2021-11-23 05:35:00|106.82|104.62|107.5|105.3|108.18|105.98|106.82|104.62|0
1637646000000|2021-11-23 05:40:00|107.33|105.13|110.58|108.38|110.58|108.38|107.15|104.95|0
1637646300000|2021-11-23 05:45:00|110.92|108.72|109.88|107.68|110.92|108.72|109.54|107.34|0
1637646600000|2021-11-23 05:50:00|109.97|107.77|110.22|108.02|110.75|108.55|109.88|107.68|0
1637646900000|2021-11-23 05:55:00|110.05|107.85|108.85|106.65|110.22|108.02|108.85|106.65|0
1637647200000|2021-11-23 06:00:00|109.02|106.82|107.82|105.62|109.19|106.99|107.48|105.28|0
1637647500000|2021-11-23 06:05:00|107.65|105.45|107.47|105.27|107.65|105.45|106.8|104.6|0
1637647800000|2021-11-23 06:10:00|107.3|105.1|107.64|105.44|107.98|105.78|107.3|105.1|0
1637648100000|2021-11-23 06:15:00|107.73|105.53|108.66|106.46|108.66|106.46|107.64|105.44|0
1637648400000|2021-11-23 06:20:00|108.58|106.38|110.55|108.35|110.55|108.35|108.32|106.12|0
1637648700000|2021-11-23 06:25:00|110.37|108.17|111.15|108.95|111.41|109.21|109.51|107.31|0
1637649000000|2021-11-23 06:30:00|110.89|108.69|108.48|106.28|111.67|109.47|108.22|106.02|0
1637649300000|2021-11-23 06:35:00|108.65|106.45|109.16|106.96|110.19|107.99|108.65|106.45|0
1637649600000|2021-11-23 06:40:00|108.99|106.79|107.79|105.59|108.99|106.79|107.62|105.42|0
1637649900000|2021-11-23 06:45:00|107.7|105.5|108.12|105.92|108.29|106.09|107.1|104.9|0
1637650200000|2021-11-23 06:50:00|108.29|106.09|108.63|106.43|108.98|106.78|108.12|105.92|0
1637650500000|2021-11-23 06:55:00|108.8|106.6|108.11|105.91|109.15|106.95|107.77|105.57|0
1637650800000|2021-11-23 07:00:00|108.29|106.09|108.45|106.25|109.66|107.46|107.6|105.4|0
1637651100000|2021-11-23 07:05:00|108.8|106.6|114.35|112.15|115.94|113.74|108.8|106.6|0
1637651400000|2021-11-23 07:10:00|114.52|112.32|116.47|114.27|116.47|114.27|113.64|111.44|0
1637651700000|2021-11-23 07:15:00|116.29|114.09|115.4|113.2|116.47|114.27|114.52|112.32|0
1637652000000|2021-11-23 07:20:00|115.22|113.02|113.28|111.08|116.11|113.91|112.24|110.04|0
1637652300000|2021-11-23 07:25:00|113.63|111.43|113.72|111.52|114.69|112.49|112.76|110.56|0
1637652600000|2021-11-23 07:30:00|113.63|111.43|114.33|112.13|114.68|112.48|113.45|111.25|0
1637652900000|2021-11-23 07:35:00|114.51|112.31|116.09|113.89|118.23|116.03|113.98|111.78|0
1637653200000|2021-11-23 07:40:00|116.27|114.07|112.92|110.72|116.63|114.43|112.22|110.02|0
1637653500000|2021-11-23 07:45:00|113.09|110.89|113.62|111.42|114.14|111.94|112.74|110.54|0
1637653800000|2021-11-23 07:50:00|113.79|111.59|110.13|107.93|113.79|111.59|109.79|107.59|0
1637654100000|2021-11-23 07:55:00|109.79|107.59|111.86|109.66|112.2|110|108.75|106.55|0
1637654400000|2021-11-23 08:00:00|112.12|109.92|112.54|110.34|112.8|110.6|110.14|107.94|0
1637654700000|2021-11-23 08:05:00|112.43|110.63|113.75|111.95|114.95|113.15|112.43|110.63|0
1637655000000|2021-11-23 08:10:00|113.58|111.78|114.79|112.99|115.83|114.03|111.61|109.81|0
1637655300000|2021-11-23 08:15:00|114.44|112.64|115.31|113.51|115.65|113.85|112.71|110.91|0
1637655600000|2021-11-23 08:20:00|115.13|113.33|116.26|114.46|117.4|115.6|114.09|112.29|0
1637655900000|2021-11-23 08:25:00|116.17|114.37|119.51|117.71|119.87|118.07|116|114.2|0
1637656200000|2021-11-23 08:30:00|121.29|119.49|119.63|117.83|123.38|121.58|119.1|117.3|0
1637656500000|2021-11-23 08:35:00|119.45|117.65|118.04|116.24|119.8|118|116.47|114.67|0
1637656800000|2021-11-23 08:40:00|118.22|116.42|118.21|116.41|120.16|118.36|118.21|116.41|0
1637657100000|2021-11-23 08:45:00|117.86|116.06|120.5|118.7|121.04|119.24|116.98|115.18|0
1637657400000|2021-11-23 08:50:00|120.42|118.62|115.1|113.3|120.5|118.7|114.75|112.95|0
1637657700000|2021-11-23 08:55:00|114.93|113.13|113.79|111.99|116.52|114.72|113.7|111.9|0
1637658000000|2021-11-23 09:00:00|113.87|112.07|115.1|113.3|115.1|113.3|111.95|110.15|0
1637658300000|2021-11-23 09:05:00|115.19|113.39|115.97|114.17|116.33|114.53|114.57|112.77|0
1637658600000|2021-11-23 09:10:00|115.8|114|115.09|113.29|117.03|115.23|115.09|113.29|0
1637658900000|2021-11-23 09:15:00|115.26|113.46|112.63|110.83|116.15|114.35|111.94|110.14|0
1637659200000|2021-11-23 09:20:00|112.55|110.75|110.38|108.58|113.16|111.36|110.38|108.58|0
1637659500000|2021-11-23 09:25:00|110.55|108.75|112.8|111|112.98|111.18|110.55|108.75|0
1637659800000|2021-11-23 09:30:00|112.63|110.83|112.8|111|113.67|111.87|111.58|109.78|0
1637660100000|2021-11-23 09:35:00|112.62|110.82|110.54|108.74|112.97|111.17|109.51|107.71|0
1637660400000|2021-11-23 09:40:00|110.71|108.91|110.37|108.57|110.71|108.91|109.34|107.54|0
1637660700000|2021-11-23 09:45:00|110.54|108.74|108.65|106.85|110.54|108.74|106.27|104.47|0
1637661000000|2021-11-23 09:50:00|108.31|106.51|109.33|107.53|109.5|107.7|107.45|105.65|0
1637661300000|2021-11-23 09:55:00|109.16|107.36|107.45|105.65|109.33|107.53|107.45|105.65|0
1637661600000|2021-11-23 10:00:00|107.11|105.31|106.93|105.13|107.11|105.31|106.26|104.46|0
1637661900000|2021-11-23 10:05:00|106.77|104.97|106.93|105.13|107.27|105.47|106.26|104.46|0
1637662200000|2021-11-23 10:10:00|106.76|104.96|105.58|103.78|106.93|105.13|105.24|103.44|0
1637662500000|2021-11-23 10:15:00|105.41|103.61|105.07|103.27|105.58|103.78|104.24|102.44|0
1637662800000|2021-11-23 10:20:00|104.99|103.19|105.57|103.77|105.57|103.77|104.82|103.02|0
1637663100000|2021-11-23 10:25:00|105.4|103.6|106.07|104.27|106.24|104.44|105.15|103.35|0
1637663400000|2021-11-23 10:30:00|105.9|104.1|106.74|104.94|107.08|105.28|105.73|103.93|0
1637663700000|2021-11-23 10:35:00|106.57|104.77|106.23|104.43|106.74|104.94|105.48|103.68|0
1637664000000|2021-11-23 10:40:00|106.06|104.26|105.14|103.34|106.06|104.26|104.21|102.41|0
1637664300000|2021-11-23 10:45:00|104.88|103.08|106.9|105.1|107.07|105.27|104.88|103.08|0
1637664600000|2021-11-23 10:50:00|107.07|105.27|105.71|103.91|107.07|105.27|105.38|103.58|0
1637664900000|2021-11-23 10:55:00|105.8|104|107.57|105.77|107.57|105.77|105.21|103.41|0
1637665200000|2021-11-23 11:00:00|107.06|105.26|108.59|106.79|109.27|107.47|106.38|104.58|0
1637665500000|2021-11-23 11:05:00|108.51|106.71|109.78|107.98|109.78|107.98|107.56|105.76|0
1637665800000|2021-11-23 11:10:00|109.95|108.15|110.98|109.18|111.85|110.05|109.95|108.15|0
1637666100000|2021-11-23 11:15:00|110.47|108.67|110.29|108.49|112.54|110.74|109.95|108.15|0
1637666400000|2021-11-23 11:20:00|110.12|108.32|109.77|107.97|110.12|108.32|108.06|106.26|0
1637666700000|2021-11-23 11:25:00|109.6|107.8|108.4|106.6|110.11|108.31|107.72|105.92|0
1637667000000|2021-11-23 11:30:00|108.23|106.43|109.21|107.41|109.73|107.93|107.54|105.74|0
1637667300000|2021-11-23 11:35:00|109.38|107.58|108.19|106.39|109.55|107.75|108.19|106.39|0
1637667600000|2021-11-23 11:40:00|108.36|106.56|108.18|106.38|108.69|106.89|107.68|105.88|0
1637667900000|2021-11-23 11:45:00|108.01|106.21|107|105.2|108.01|106.21|106.25|104.45|0
1637668200000|2021-11-23 11:50:00|106.83|105.03|105.32|103.52|106.83|105.03|105.32|103.52|0
1637668500000|2021-11-23 11:55:00|105.48|103.68|106.48|104.68|106.65|104.85|104.48|102.68|0
1637668800000|2021-11-23 12:00:00|106.24|104.44|106.14|104.34|106.31|104.51|105.64|103.84|0
1637669100000|2021-11-23 12:05:00|106.48|104.68|104.3|102.5|106.48|104.68|103.48|101.68|0
1637669400000|2021-11-23 12:10:00|104.64|102.84|105.89|104.09|106.39|104.59|104.64|102.84|0
1637669700000|2021-11-23 12:15:00|105.8|104|107.4|105.6|107.48|105.68|105.8|104|0
1637670000000|2021-11-23 12:20:00|107.65|105.85|105.79|103.99|107.65|105.85|104.79|102.99|0
1637670300000|2021-11-23 12:25:00|105.63|103.83|107.3|105.5|107.3|105.5|105.29|103.49|0
1637670600000|2021-11-23 12:30:00|107.47|105.67|107.55|105.75|109.16|107.36|107.3|105.5|0
1637670900000|2021-11-23 12:35:00|107.64|105.84|106.71|104.91|107.64|105.84|106.29|104.49|0
1637671200000|2021-11-23 12:40:00|106.62|104.82|106.45|104.65|107.04|105.24|105.95|104.15|0
1637671500000|2021-11-23 12:45:00|106.28|104.48|108.13|106.33|108.22|106.42|106.11|104.31|0
1637671800000|2021-11-23 12:50:00|108.3|106.5|107.28|105.48|108.64|106.84|106.94|105.14|0
1637672100000|2021-11-23 12:55:00|107.54|105.74|107.28|105.48|107.79|105.99|106.77|104.97|0
1637672400000|2021-11-23 13:00:00|107.45|105.65|105.43|103.63|107.95|106.15|105.43|103.63|0
1637672700000|2021-11-23 13:05:00|105.59|103.79|106.76|104.96|106.93|105.13|104.92|103.12|0
1637673000000|2021-11-23 13:10:00|107.1|105.3|106.59|104.79|107.27|105.47|106.43|104.63|0
1637673300000|2021-11-23 13:15:00|106.26|104.46|105.75|103.95|106.59|104.79|105.41|103.61|0
1637673600000|2021-11-23 13:20:00|105.58|103.78|106.08|104.28|107.26|105.46|105.24|103.44|0
1637673900000|2021-11-23 13:25:00|105.91|104.11|104.9|103.1|106.58|104.78|104.9|103.1|0
1637674200000|2021-11-23 13:30:00|105.07|103.27|105.74|103.94|106.74|104.94|104.74|102.94|0
1637674500000|2021-11-23 13:35:00|105.57|103.77|104.73|102.93|105.74|103.94|104.4|102.6|0
1637674800000|2021-11-23 13:40:00|104.9|103.1|104.39|102.59|105.56|103.76|103.73|101.93|0
1637675100000|2021-11-23 13:45:00|104.56|102.76|104.81|103.01|105.06|103.26|103.89|102.09|0
1637675400000|2021-11-23 13:50:00|105.06|103.26|105.55|103.75|105.72|103.92|103.89|102.09|0
1637675700000|2021-11-23 13:55:00|105.72|103.92|105.47|103.67|105.72|103.92|104.71|102.91|0
1637676000000|2021-11-23 14:00:00|105.38|103.58|104.88|103.08|105.88|104.08|104.71|102.91|0
1637676300000|2021-11-23 14:05:00|105.04|103.24|105.88|104.08|105.88|104.08|104.71|102.91|0
1637676600000|2021-11-23 14:10:00|105.54|103.74|104.87|103.07|105.71|103.91|104.7|102.9|0
1637676900000|2021-11-23 14:15:00|104.7|102.9|105.03|103.23|105.53|103.73|104.7|102.9|0
1637677200000|2021-11-23 14:20:00|105.2|103.4|104.69|102.89|105.2|103.4|104.69|102.89|0
1637677500000|2021-11-23 14:25:00|104.86|103.06|107.2|105.4|107.54|105.74|104.86|103.06|0
1637677800000|2021-11-23 14:30:00|106.87|105.07|111.12|109.32|111.12|109.32|104.02|102.22|0
1637678100000|2021-11-23 14:35:00|111.73|109.93|108.21|106.41|113.2|111.4|107.03|105.23|0
1637678400000|2021-11-23 14:40:00|108.72|106.92|103.51|101.71|109.06|107.26|101.87|100.07|0
1637678700000|2021-11-23 14:45:00|103.68|101.88|98.45|96.65|103.68|101.88|97.16|95.36|0
1637679000000|2021-11-23 14:50:00|98.77|96.97|96.36|94.56|99.58|97.78|95.88|94.08|0
1637679300000|2021-11-23 14:55:00|96.2|94.4|96.84|95.04|99.07|97.27|93.98|92.18|0
1637679600000|2021-11-23 15:00:00|97.32|95.52|99.06|97.26|101.89|100.09|96.36|94.56|0
1637679900000|2021-11-23 15:05:00|99.22|97.42|106.98|105.18|108.71|106.91|98.4|96.6|0
1637680200000|2021-11-23 15:10:00|106.64|104.84|106.98|105.18|109.4|107.6|103.57|101.77|0
1637680500000|2021-11-23 15:15:00|106.12|104.32|105.6|103.8|106.63|104.83|103.39|101.59|0
1637680800000|2021-11-23 15:20:00|104.75|102.95|107.14|105.34|108.18|106.38|104.75|102.95|0
1637681100000|2021-11-23 15:25:00|106.54|104.74|113.14|111.34|114.38|112.58|105.31|103.51|0
1637681400000|2021-11-23 15:30:00|114.2|112.4|112.79|110.99|114.73|112.93|109.31|107.51|0
1637681700000|2021-11-23 15:35:00|112.97|111.17|114.37|112.57|115.97|114.17|111.91|110.11|0
1637682000000|2021-11-23 15:40:00|114.19|112.39|115.78|113.98|115.96|114.16|112.96|111.16|0
1637682300000|2021-11-23 15:45:00|115.96|114.16|114.08|112.28|116.14|114.34|111.99|110.19|0
1637682600000|2021-11-23 15:50:00|114.26|112.46|117.62|115.82|117.62|115.82|112.51|110.71|0
1637682900000|2021-11-23 15:55:00|117.44|115.64|120.85|119.05|121.22|119.42|117.44|115.64|0
1637683200000|2021-11-23 16:00:00|121.03|119.23|121.39|119.59|125.51|123.71|118.87|117.07|0
1637683500000|2021-11-23 16:05:00|121.57|119.77|119.04|117.24|122.85|121.05|118.68|116.88|0
1637683800000|2021-11-23 16:10:00|118.86|117.06|114.48|112.68|119.04|117.24|114.02|112.22|0
1637684100000|2021-11-23 16:15:00|114.83|113.03|113.77|111.97|115.18|113.38|111|109.2|0
1637684400000|2021-11-23 16:20:00|113.95|112.15|112.55|110.75|114.3|112.5|112.38|110.58|0
1637684700000|2021-11-23 16:25:00|112.38|110.58|110.64|108.84|112.72|110.92|108.08|106.28|0
1637685000000|2021-11-23 16:30:00|110.47|108.67|114.11|112.31|114.11|112.31|107.73|105.93|0
1637685300000|2021-11-23 16:35:00|113.94|112.14|110.98|109.18|116.04|114.24|110.12|108.32|0
1637685600000|2021-11-23 16:40:00|110.63|108.83|114.98|113.18|115.16|113.36|109.77|107.97|0
1637685900000|2021-11-23 16:45:00|114.81|113.01|108.45|106.65|116.04|114.24|107.72|105.92|0
1637686200000|2021-11-23 16:50:00|108.11|106.31|112.27|110.47|112.27|110.47|106.91|105.11|0
1637686500000|2021-11-23 16:55:00|111.92|110.12|112.26|110.46|113.14|111.34|110.35|108.55|0
1637686800000|2021-11-23 17:00:00|112.61|110.81|117.04|115.24|118.12|116.32|111.21|109.41|0
1637687100000|2021-11-23 17:05:00|117.76|115.96|116.78|114.98|118.12|116.32|114.9|113.1|0
1637687400000|2021-11-23 17:10:00|116.25|114.45|120.35|118.55|120.35|118.55|114.31|112.51|0
1637687700000|2021-11-23 17:15:00|119.63|117.83|116.95|115.15|119.99|118.19|116.24|114.44|0
1637688000000|2021-11-23 17:20:00|116.77|114.97|112.38|110.58|117.31|115.51|112.38|110.58|0
1637688300000|2021-11-23 17:25:00|112.2|110.4|112.2|110.4|113.42|111.62|110.13|108.33|0
1637688600000|2021-11-23 17:30:00|112.37|110.57|113.42|111.62|113.59|111.79|109.78|107.98|0
1637688900000|2021-11-23 17:35:00|113.24|111.44|112.71|110.91|113.24|111.44|110.81|109.01|0
1637689200000|2021-11-23 17:40:00|112.54|110.74|115.34|113.54|116.05|114.25|111.32|109.52|0
1637689500000|2021-11-23 17:45:00|115.52|113.72|114.81|113.01|116.58|114.78|113.23|111.43|0
1637689800000|2021-11-23 17:50:00|115.51|113.71|116.57|114.77|116.57|114.77|113.4|111.6|0
1637690100000|2021-11-23 17:55:00|116.75|114.95|117.99|116.19|119.6|117.8|115.86|114.06|0
1637690400000|2021-11-23 18:00:00|118.17|116.37|116.56|114.76|119.78|117.98|114.8|113|0
1637690700000|2021-11-23 18:05:00|116.92|115.12|117.09|115.29|117.98|116.18|115.32|113.52|0
1637691000000|2021-11-23 18:10:00|117.45|115.65|117.35|115.55|119.23|117.43|116.73|114.93|0
1637691300000|2021-11-23 18:15:00|116.99|115.19|120.93|119.13|121.11|119.31|115.75|113.95|0
1637691600000|2021-11-23 18:20:00|120.57|118.77|117.87|116.07|120.57|118.77|116.63|114.83|0
1637691900000|2021-11-23 18:25:00|118.05|116.25|118.58|116.78|119.3|117.5|115.56|113.76|0
1637692200000|2021-11-23 18:30:00|118.94|117.14|121.1|119.3|121.28|119.48|118.58|116.78|0
1637692500000|2021-11-23 18:35:00|120.56|118.76|119.83|118.03|122.01|120.21|118.76|116.96|0
1637692800000|2021-11-23 18:40:00|120.01|118.21|120.73|118.93|120.91|119.11|118.04|116.24|0
1637693100000|2021-11-23 18:45:00|121.09|119.29|115.54|113.74|121.09|119.29|113.96|112.16|0
1637693400000|2021-11-23 18:50:00|115.37|113.57|108.75|106.95|115.37|113.57|108.75|106.95|0
1637693700000|2021-11-23 18:55:00|108.92|107.12|112.73|110.93|113.6|111.8|108.24|106.44|0
1637694000000|2021-11-23 19:00:00|112.55|110.75|113.69|111.89|113.95|112.15|109.95|108.15|0
1637694300000|2021-11-23 19:05:00|113.6|111.8|111.85|110.05|114.12|112.32|110.12|108.32|0
1637694600000|2021-11-23 19:10:00|112.02|110.22|112.54|110.74|113.07|111.27|110.89|109.09|0
1637694900000|2021-11-23 19:15:00|112.19|110.39|117.3|115.5|117.65|115.85|112.19|110.39|0
1637695200000|2021-11-23 19:20:00|117.12|115.32|114.46|112.66|117.12|115.32|112.53|110.73|0
1637695500000|2021-11-23 19:25:00|114.63|112.83|114.1|112.3|114.99|113.19|112.01|110.21|0
1637695800000|2021-11-23 19:30:00|114.28|112.48|116.57|114.77|117.46|115.66|112|110.2|0
1637696100000|2021-11-23 19:35:00|116.22|114.42|114.1|112.3|116.39|114.59|112|110.2|0
1637696400000|2021-11-23 19:40:00|113.92|112.12|111.47|109.67|114.45|112.65|111.47|109.67|0
1637696700000|2021-11-23 19:45:00|111.65|109.85|104.98|103.18|112.26|110.46|104.64|102.84|0
1637697000000|2021-11-23 19:50:00|104.81|103.01|102.89|101.09|108.91|107.11|101.72|99.92|0
1637697300000|2021-11-23 19:55:00|103.05|101.25|103.38|101.58|105.24|103.44|101.72|99.92|0
1637697600000|2021-11-23 20:00:00|103.22|101.42|105.83|104.03|107.27|105.47|103.05|101.25|0
1637697900000|2021-11-23 20:05:00|105.06|103.26|101.71|99.91|105.06|103.26|101.21|99.41|0
1637698200000|2021-11-23 20:10:00|101.88|100.08|102.37|100.57|103.88|102.08|101.88|100.08|0
1637698500000|2021-11-23 20:15:00|102.04|100.24|105.22|103.42|105.73|103.93|101.21|99.41|0
1637698800000|2021-11-23 20:20:00|105.9|104.1|105.04|103.24|106.57|104.77|104.37|102.57|0
1637699100000|2021-11-23 20:25:00|104.71|102.91|105.55|103.75|105.72|103.92|102.03|100.23|0
1637699400000|2021-11-23 20:30:00|105.72|103.92|104.45|102.65|105.72|103.92|102.19|100.39|0
1637699700000|2021-11-23 20:35:00|104.36|102.56|102.02|100.22|105.54|103.74|100.36|98.56|0
1637700000000|2021-11-23 20:40:00|101.69|99.89|100.52|98.72|101.69|99.89|99.21|97.41|0
1637700300000|2021-11-23 20:45:00|100.69|98.89|102.68|100.88|103.68|101.88|99.87|98.07|0
1637700600000|2021-11-23 20:50:00|101.51|99.71|96.89|95.09|101.51|99.71|95.77|93.97|0
1637700900000|2021-11-23 20:55:00|96.57|94.77|96.48|94.68|98.29|96.49|95.17|93.37|0
1637701200000|2021-11-23 21:00:00|96.8|95|99.95|98.15|99.95|98.15|96.8|95|0
1637701500000|2021-11-23 21:05:00|99.78|97.98|100.78|98.98|100.95|99.15|99.11|97.31|0
1637701800000|2021-11-23 21:10:00|100.95|99.15|102.13|100.33|102.13|100.33|100.11|98.31|0
1637702100000|2021-11-23 21:15:00|101.99|99.79|100.81|98.61|101.99|99.79|99.97|97.77|0
1637702400000|2021-11-23 21:20:00|100.64|98.44|101.48|99.28|101.48|99.28|99.97|97.77|0
1637702700000|2021-11-23 21:25:00|100.89|98.69|100.63|98.43|101.48|99.28|100.46|98.26|0
1637703000000|2021-11-23 21:30:00|100.3|98.1|100.13|97.93|100.97|98.77|99.96|97.76|0
1637703300000|2021-11-23 21:35:00|99.96|97.76|100.29|98.09|100.29|98.09|99.45|97.25|0
1637703600000|2021-11-23 21:40:00|100.12|97.92|100.51|98.31|101.11|98.91|98.95|96.75|0
1637703900000|2021-11-23 21:45:00|100.42|98.22|100.42|98.22|100.75|98.55|100.26|98.06|0
1637704200000|2021-11-23 21:50:00|100.59|98.39|100.58|98.38|100.59|98.39|99.76|97.56|0
1637704500000|2021-11-23 21:55:00|100.5|98.3|100|97.8|100.58|98.38|99.75|97.55|0
1637704800000|2021-11-23 22:00:00|99.88|97.68|100.21|98.01|100.24|98.04|99.88|97.68|0
1637705100000|2021-11-23 22:05:00|100.07|97.87|100.21|98.01|100.33|98.13|100.07|97.87|0
1637705400000|2021-11-23 22:10:00|100.2|98|100.27|98.07|100.28|98.08|100.11|97.91|0
1637705700000|2021-11-23 22:15:00|100.11|97.91|100.11|97.91|100.15|97.95|100.11|97.91|0
1637706000000|2021-11-23 22:20:00|100.1|97.9|99.93|97.73|100.1|97.9|99.93|97.73|0
1637706300000|2021-11-23 22:25:00|99.86|97.66|99.74|97.54|100.07|97.87|99.74|97.54|0
1637706600000|2021-11-23 22:30:00|99.9|97.7|99.74|97.54|99.9|97.7|99.74|97.54|0
1637706900000|2021-11-23 22:35:00|99.73|97.53|99.87|97.67|100.06|97.86|99.73|97.53|0
1637707200000|2021-11-23 22:40:00|99.94|97.74|100.09|97.89|100.45|98.25|99.82|97.62|0
1637707500000|2021-11-23 22:45:00|100.08|97.88|100.2|98|100.2|98|100.06|97.86|0
1637707800000|2021-11-23 22:50:00|100.07|97.87|100.06|97.86|100.09|97.89|100.06|97.86|0
1637708100000|2021-11-23 22:55:00|100.04|97.84|100.09|97.89|100.09|97.89|99.92|97.72|0
1637708400000|2021-11-23 23:00:00|99.13|96.93|100.03|97.83|100.03|97.83|98.72|96.52|0
1637708700000|2021-11-23 23:05:00|99.86|97.66|101.02|98.82|101.35|99.15|99.7|97.5|0
1637709000000|2021-11-23 23:10:00|100.85|98.65|100.27|98.07|101.18|98.98|100.27|98.07|0
1637709300000|2021-11-23 23:15:00|100.19|97.99|98.87|96.67|100.19|97.99|98.87|96.67|0
1637709600000|2021-11-23 23:20:00|98.7|96.5|99.03|96.83|99.11|96.91|98.7|96.5|0
1637709900000|2021-11-23 23:25:00|99.02|96.82|99.02|96.82|99.02|96.82|98.37|96.17|0
1637710200000|2021-11-23 23:30:00|98.86|96.66|100.5|98.3|100.67|98.47|98.86|96.66|0
1637710500000|2021-11-23 23:35:00|100.83|98.63|100.83|98.63|100.99|98.79|100.5|98.3|0
1637710800000|2021-11-23 23:40:00|100.99|98.79|100.49|98.29|101.32|99.12|100.49|98.29|0
1637711100000|2021-11-23 23:45:00|100.66|98.46|100.99|98.79|101.15|98.95|99.99|97.79|0
1637711400000|2021-11-23 23:50:00|101.15|98.95|101.31|99.11|101.65|99.45|101.15|98.95|0
1637711700000|2021-11-23 23:55:00|101.4|99.2|101.48|99.28|102.15|99.95|100.98|98.78|0
1637712000000|2021-11-24 00:00:00|101.31|99.11|98.83|96.63|101.31|99.11|98.5|96.3|0
1637712300000|2021-11-24 00:05:00|98.66|96.46|98.82|96.62|98.99|96.79|98.01|95.81|0
1637712600000|2021-11-24 00:10:00|98.66|96.46|98.49|96.29|98.66|96.46|98|95.8|0
1637712900000|2021-11-24 00:15:00|98.33|96.13|98.98|96.78|98.98|96.78|98|95.8|0
1637713200000|2021-11-24 00:20:00|99.14|96.94|99.63|97.43|99.63|97.43|98.82|96.62|0
1637713500000|2021-11-24 00:25:00|99.47|97.27|98.97|96.77|99.8|97.6|98.97|96.77|0
1637713800000|2021-11-24 00:30:00|99.14|96.94|99.96|97.76|100.12|97.92|98.97|96.77|0
1637714100000|2021-11-24 00:35:00|100.12|97.92|100.28|98.08|100.45|98.25|99.79|97.59|0
1637714400000|2021-11-24 00:40:00|100.12|97.92|100.44|98.24|100.45|98.25|99.46|97.26|0
1637714700000|2021-11-24 00:45:00|100.28|98.08|100.44|98.24|100.61|98.41|100.11|97.91|0
1637715000000|2021-11-24 00:50:00|100.61|98.41|99.12|96.92|100.77|98.57|99.12|96.92|0
1637715300000|2021-11-24 00:55:00|98.95|96.75|99.61|97.41|99.61|97.41|98.95|96.75|0
1637715600000|2021-11-24 01:00:00|99.44|97.24|99.27|97.07|99.61|97.41|97.96|95.76|0
1637715900000|2021-11-24 01:05:00|99.44|97.24|99.43|97.23|99.44|97.24|98.94|96.74|0
1637716200000|2021-11-24 01:10:00|99.6|97.4|99.59|97.39|99.6|97.4|99.26|97.06|0
1637716500000|2021-11-24 01:15:00|99.43|97.23|98.2|96|99.43|97.23|97.95|95.75|0
1637716800000|2021-11-24 01:20:00|98.11|95.91|98.43|96.23|98.6|96.4|97.78|95.58|0
1637717100000|2021-11-24 01:25:00|98.11|95.91|98.1|95.9|98.76|96.56|97.94|95.74|0
1637717400000|2021-11-24 01:30:00|98.27|96.07|97.61|95.41|98.27|96.07|97.45|95.25|0
1637717700000|2021-11-24 01:35:00|97.77|95.57|98.1|95.9|98.42|96.22|97.28|95.08|0
1637718000000|2021-11-24 01:40:00|98.26|96.06|98.25|96.05|98.58|96.38|98.09|95.89|0
1637718300000|2021-11-24 01:45:00|98.09|95.89|98.09|95.89|98.25|96.05|97.76|95.56|0
1637718600000|2021-11-24 01:50:00|97.92|95.72|97.59|95.39|97.92|95.72|97.59|95.39|0
1637718900000|2021-11-24 01:55:00|97.76|95.56|98.08|95.88|98.41|96.21|97.59|95.39|0
1637719200000|2021-11-24 02:00:00|98.24|96.04|100.71|98.51|100.88|98.68|98.24|96.04|0
1637719500000|2021-11-24 02:05:00|100.54|98.34|100.79|98.59|101.04|98.84|99.88|97.68|0
1637719800000|2021-11-24 02:10:00|100.87|98.67|101.37|99.17|101.45|99.25|100.37|98.17|0
1637720100000|2021-11-24 02:15:00|101.2|99|101.03|98.83|101.37|99.17|100.86|98.66|0
1637720400000|2021-11-24 02:20:00|101.2|99|101.53|99.33|101.53|99.33|100.7|98.5|0
1637720700000|2021-11-24 02:25:00|101.36|99.16|101.02|98.82|101.53|99.33|100.53|98.33|0
1637721000000|2021-11-24 02:30:00|101.19|98.99|100.52|98.32|101.19|98.99|100.36|98.16|0
1637721300000|2021-11-24 02:35:00|100.69|98.49|100.6|98.4|100.85|98.65|100.35|98.15|0
1637721600000|2021-11-24 02:40:00|100.52|98.32|100.84|98.64|101.18|98.98|100.35|98.15|0
1637721900000|2021-11-24 02:45:00|100.93|98.73|101.01|98.81|101.01|98.81|100.67|98.47|0
1637722200000|2021-11-24 02:50:00|100.84|98.64|100.67|98.47|101.01|98.81|100.34|98.14|0
1637722500000|2021-11-24 02:55:00|100.84|98.64|100.83|98.63|101.17|98.97|100.67|98.47|0
1637722800000|2021-11-24 03:00:00|100.75|98.55|103.51|101.31|103.51|101.31|100.5|98.3|0
1637723100000|2021-11-24 03:05:00|103.84|101.64|103.33|101.13|104.18|101.98|103|100.8|0
1637723400000|2021-11-24 03:10:00|103.5|101.3|102.99|100.79|103.67|101.47|102.82|100.62|0
1637723700000|2021-11-24 03:15:00|102.82|100.62|102.65|100.45|102.99|100.79|102.32|100.12|0
1637724000000|2021-11-24 03:20:00|102.57|100.37|101.98|99.78|102.65|100.45|101.64|99.44|0
1637724300000|2021-11-24 03:25:00|102.15|99.95|101.14|98.94|102.15|99.95|100.97|98.77|0
1637724600000|2021-11-24 03:30:00|101.31|99.11|101.64|99.44|101.64|99.44|101.14|98.94|0
1637724900000|2021-11-24 03:35:00|101.8|99.6|101.63|99.43|101.8|99.6|100.97|98.77|0
1637725200000|2021-11-24 03:40:00|101.8|99.6|102.13|99.93|102.13|99.93|101.63|99.43|0
1637725500000|2021-11-24 03:45:00|102.3|100.1|102.46|100.26|102.63|100.43|102.29|100.09|0
1637725800000|2021-11-24 03:50:00|102.63|100.43|102.12|99.92|102.63|100.43|101.79|99.59|0
1637726100000|2021-11-24 03:55:00|101.95|99.75|102.28|100.08|102.46|100.26|101.95|99.75|0
1637726400000|2021-11-24 04:00:00|102.45|100.25|103.46|101.26|103.46|101.26|102.28|100.08|0
1637726700000|2021-11-24 04:05:00|103.63|101.43|103.79|101.59|104.47|102.27|103.62|101.42|0
1637727000000|2021-11-24 04:10:00|103.62|101.42|105.65|103.45|105.65|103.45|103.62|101.42|0
1637727300000|2021-11-24 04:15:00|105.48|103.28|105.06|102.86|105.82|103.62|105.06|102.86|0
1637727600000|2021-11-24 04:20:00|105.14|102.94|105.47|103.27|105.82|103.62|104.97|102.77|0
1637727900000|2021-11-24 04:25:00|105.3|103.1|104.79|102.59|105.47|103.27|104.62|102.42|0
1637728200000|2021-11-24 04:30:00|104.62|102.42|104.79|102.59|105.13|102.93|104.45|102.25|0
1637728500000|2021-11-24 04:35:00|104.62|102.42|104.27|102.07|104.79|102.59|103.94|101.74|0
1637728800000|2021-11-24 04:40:00|104.36|102.16|104.27|102.07|104.36|102.16|103.93|101.73|0
1637729100000|2021-11-24 04:45:00|104.44|102.24|103.93|101.73|104.78|102.58|103.93|101.73|0
1637729400000|2021-11-24 04:50:00|103.76|101.56|103.92|101.72|104.1|101.9|103.59|101.39|0
1637729700000|2021-11-24 04:55:00|103.75|101.55|104.26|102.06|104.43|102.23|103.75|101.55|0
1637730000000|2021-11-24 05:00:00|104.43|102.23|103.24|101.04|104.43|102.23|103.07|100.87|0
1637730300000|2021-11-24 05:05:00|103.07|100.87|103.07|100.87|103.24|101.04|102.57|100.37|0
1637730600000|2021-11-24 05:10:00|102.99|100.79|102.06|99.86|103.4|101.2|102.06|99.86|0
1637730900000|2021-11-24 05:15:00|102.14|99.94|102.22|100.02|102.39|100.19|101.55|99.35|0
1637731200000|2021-11-24 05:20:00|102.14|99.94|102.22|100.02|102.3|100.1|101.8|99.6|0
1637731500000|2021-11-24 05:25:00|102.14|99.94|101.54|99.34|102.47|100.27|101.38|99.18|0
1637731800000|2021-11-24 05:30:00|101.38|99.18|99.55|97.35|101.38|99.18|99.14|96.94|0
1637732100000|2021-11-24 05:35:00|99.71|97.51|99.54|97.34|99.96|97.76|99.38|97.18|0
1637732400000|2021-11-24 05:40:00|99.38|97.18|98.88|96.68|99.71|97.51|98.88|96.68|0
1637732700000|2021-11-24 05:45:00|98.96|96.76|99.04|96.84|99.21|97.01|98.47|96.27|0
1637733000000|2021-11-24 05:50:00|99.2|97|98.05|95.85|99.37|97.17|97.89|95.69|0
1637733300000|2021-11-24 05:55:00|98.21|96.01|97.55|95.35|98.3|96.1|97.55|95.35|0
1637733600000|2021-11-24 06:00:00|97.72|95.52|96.57|94.37|98.04|95.84|96.41|94.21|0
1637733900000|2021-11-24 06:05:00|96.74|94.54|97.38|95.18|98.04|95.84|96.73|94.53|0
1637734200000|2021-11-24 06:10:00|97.47|95.27|97.05|94.85|97.55|95.35|96.89|94.69|0
1637734500000|2021-11-24 06:15:00|96.89|94.69|96.56|94.36|96.89|94.69|96.24|94.04|0
1637734800000|2021-11-24 06:20:00|96.32|94.12|96.39|94.19|96.56|94.36|96.23|94.03|0
1637735100000|2021-11-24 06:25:00|96.56|94.36|96.23|94.03|96.88|94.68|96.23|94.03|0
1637735400000|2021-11-24 06:30:00|96.07|93.87|96.06|93.86|96.55|94.35|95.9|93.7|0
1637735700000|2021-11-24 06:35:00|96.22|94.02|95.73|93.53|96.22|94.02|95.57|93.37|0
1637736000000|2021-11-24 06:40:00|95.9|93.7|95.41|93.21|95.9|93.7|94.92|92.72|0
1637736300000|2021-11-24 06:45:00|95.57|93.37|96.46|94.26|96.54|94.34|95.41|93.21|0
1637736600000|2021-11-24 06:50:00|96.37|94.17|96.21|94.01|96.54|94.34|95.89|93.69|0
1637736900000|2021-11-24 06:55:00|96.05|93.85|96.2|94|96.2|94|95.24|93.04|0
1637737200000|2021-11-24 07:00:00|95.72|93.52|95.55|93.35|96.2|94|95.07|92.87|0
1637737500000|2021-11-24 07:05:00|95.47|93.27|95.22|93.02|95.55|93.35|94.9|92.7|0
1637737800000|2021-11-24 07:10:00|95.06|92.86|96.35|94.15|96.68|94.48|95.06|92.86|0
1637738100000|2021-11-24 07:15:00|96.44|94.24|97|94.8|97.33|95.13|96.35|94.15|0
1637738400000|2021-11-24 07:20:00|97.16|94.96|97.65|95.45|97.98|95.78|97|94.8|0
1637738700000|2021-11-24 07:25:00|97.81|95.61|98.3|96.1|98.71|96.51|97.32|95.12|0
1637739000000|2021-11-24 07:30:00|98.14|95.94|99.94|97.74|100.11|97.91|98.14|95.94|0
1637739300000|2021-11-24 07:35:00|100.11|97.91|99.11|96.91|100.44|98.24|98.95|96.75|0
1637739600000|2021-11-24 07:40:00|98.95|96.75|98.45|96.25|99.28|97.08|98.45|96.25|0
1637739900000|2021-11-24 07:45:00|98.54|96.34|99.6|97.4|99.6|97.4|98.54|96.34|0
1637740200000|2021-11-24 07:50:00|99.27|97.07|99.1|96.9|99.44|97.24|98.45|96.25|0
1637740500000|2021-11-24 07:55:00|99.27|97.07|99.59|97.39|100.09|97.89|99.1|96.9|0
1637740800000|2021-11-24 08:00:00|99.43|97.23|100.06|97.86|101.88|99.68|99.43|97.23|0
1637741100000|2021-11-24 08:05:00|99.86|98.06|101.17|99.37|101.18|99.38|99.36|97.56|0
1637741400000|2021-11-24 08:10:00|101.34|99.54|101.5|99.7|102.01|100.21|100.51|98.71|0
1637741700000|2021-11-24 08:15:00|101.84|100.04|99.35|97.55|101.84|100.04|99.35|97.55|0
1637742000000|2021-11-24 08:20:00|99.51|97.71|98.85|97.05|100.67|98.87|98.53|96.73|0
1637742300000|2021-11-24 08:25:00|99.02|97.22|100|98.2|101.16|99.36|98.69|96.89|0
1637742600000|2021-11-24 08:30:00|100.09|98.29|99.42|97.62|101.41|99.61|98.85|97.05|0
1637742900000|2021-11-24 08:35:00|99.34|97.54|100.16|98.36|100.65|98.85|99.26|97.46|0
1637743200000|2021-11-24 08:40:00|100.08|98.28|99|97.2|100.08|98.28|99|97.2|0
1637743500000|2021-11-24 08:45:00|99.16|97.36|99.32|97.52|99.82|98.02|98.51|96.71|0
1637743800000|2021-11-24 08:50:00|99.41|97.61|100.14|98.34|100.64|98.84|99.16|97.36|0
1637744100000|2021-11-24 08:55:00|100.07|98.27|100.14|98.34|100.81|99.01|99.81|98.01|0
1637744400000|2021-11-24 09:00:00|100.31|98.51|102.46|100.66|102.63|100.83|99.97|98.17|0
1637744700000|2021-11-24 09:05:00|102.63|100.83|101.46|99.66|103.3|101.5|101.13|99.33|0
1637745000000|2021-11-24 09:10:00|101.29|99.49|101.79|99.99|102.12|100.32|100.63|98.83|0
1637745300000|2021-11-24 09:15:00|101.95|100.15|101.12|99.32|103.12|101.32|100.95|99.15|0
1637745600000|2021-11-24 09:20:00|100.62|98.82|99.3|97.5|100.62|98.82|99.3|97.5|0
1637745900000|2021-11-24 09:25:00|99.13|97.33|99.46|97.66|99.95|98.15|98.47|96.67|0
1637746200000|2021-11-24 09:30:00|99.62|97.82|100.44|98.64|100.77|98.97|99.62|97.82|0
1637746500000|2021-11-24 09:35:00|100.61|98.81|102.43|100.63|103.02|101.22|100.61|98.81|0
1637746800000|2021-11-24 09:40:00|102.77|100.97|103.94|102.14|104.45|102.65|102.19|100.39|0
1637747100000|2021-11-24 09:45:00|103.6|101.8|103.77|101.97|105.63|103.83|103.6|101.8|0
1637747400000|2021-11-24 09:50:00|103.94|102.14|108.71|106.91|109.06|107.26|103.94|102.14|0
1637747700000|2021-11-24 09:55:00|108.88|107.08|108.02|106.22|109.75|107.95|106.39|104.59|0
1637748000000|2021-11-24 10:00:00|108.19|106.39|105.62|103.82|109.05|107.25|105.37|103.57|0
1637748300000|2021-11-24 10:05:00|105.45|103.65|106.81|105.01|107.15|105.35|105.28|103.48|0
1637748600000|2021-11-24 10:10:00|107.32|105.52|105.27|103.47|107.49|105.69|105.27|103.47|0
1637748900000|2021-11-24 10:15:00|105.36|103.56|104.25|102.45|105.36|103.56|103.41|101.61|0
1637749200000|2021-11-24 10:20:00|103.91|102.11|104.75|102.95|105.43|103.63|103.74|101.94|0
1637749500000|2021-11-24 10:25:00|104.58|102.78|105.69|103.89|105.77|103.97|104.5|102.7|0
1637749800000|2021-11-24 10:30:00|105.77|103.97|105.17|103.37|106.62|104.82|104.92|103.12|0
1637750100000|2021-11-24 10:35:00|105.08|103.28|106.44|104.64|106.7|104.9|104.74|102.94|0
1637750400000|2021-11-24 10:40:00|106.61|104.81|105.93|104.13|107.22|105.42|105.59|103.79|0
1637750700000|2021-11-24 10:45:00|106.19|104.39|108.5|106.7|108.5|106.7|104.91|103.11|0
1637751000000|2021-11-24 10:50:00|108.84|107.04|108.49|106.69|109.53|107.73|107.98|106.18|0
1637751300000|2021-11-24 10:55:00|108.32|106.52|110.74|108.94|110.83|109.03|108.32|106.52|0
1637751600000|2021-11-24 11:00:00|110.57|108.77|110.91|109.11|111.44|109.64|110.05|108.25|0
1637751900000|2021-11-24 11:05:00|110.74|108.94|110.74|108.94|111.44|109.64|110.04|108.24|0
1637752200000|2021-11-24 11:10:00|110.83|109.03|110.91|109.11|111.43|109.63|110.04|108.24|0
1637752500000|2021-11-24 11:15:00|110.56|108.76|108.83|107.03|112.65|110.85|108.15|106.35|0
1637752800000|2021-11-24 11:20:00|108.75|106.95|108.57|106.77|109.68|107.88|107.22|105.42|0
1637753100000|2021-11-24 11:25:00|108.74|106.94|108.23|106.43|108.91|107.11|107.72|105.92|0
1637753400000|2021-11-24 11:30:00|108.06|106.26|107.47|105.67|108.74|106.94|107.04|105.24|0
1637753700000|2021-11-24 11:35:00|107.38|105.58|105.6|103.8|107.38|105.58|104.84|103.04|0
1637754000000|2021-11-24 11:40:00|105.43|103.63|103.08|101.28|105.43|103.63|103.08|101.28|0
1637754300000|2021-11-24 11:45:00|103.07|101.27|103.32|101.52|104.08|102.28|102.57|100.77|0
1637754600000|2021-11-24 11:50:00|103.24|101.44|105.08|103.28|105.08|103.28|102.9|101.1|0
1637754900000|2021-11-24 11:55:00|104.91|103.11|106.6|104.8|106.69|104.89|104.91|103.11|0
1637755200000|2021-11-24 12:00:00|105.92|104.12|106.08|104.28|106.86|105.06|104.23|102.43|0
1637755500000|2021-11-24 12:05:00|105.91|104.11|107.95|106.15|108.12|106.32|105.91|104.11|0
1637755800000|2021-11-24 12:10:00|108.12|106.32|107.95|106.15|108.29|106.49|106.76|104.96|0
1637756100000|2021-11-24 12:15:00|107.78|105.98|106.92|105.12|108.29|106.49|106.58|104.78|0
1637756400000|2021-11-24 12:20:00|107.09|105.29|108.8|107|108.97|107.17|107.09|105.29|0
1637756700000|2021-11-24 12:25:00|108.89|107.09|107.59|105.79|108.97|107.17|106.91|105.11|0
1637757000000|2021-11-24 12:30:00|107.77|105.97|107.76|105.96|109.14|107.34|107.59|105.79|0
1637757300000|2021-11-24 12:35:00|107.59|105.79|106.73|104.93|108.27|106.47|106.73|104.93|0
1637757600000|2021-11-24 12:40:00|106.9|105.1|107.5|105.7|108.27|106.47|106.05|104.25|0
1637757900000|2021-11-24 12:45:00|107.75|105.95|110.5|108.7|110.68|108.88|107.58|105.78|0
1637758200000|2021-11-24 12:50:00|109.9|108.1|108.77|106.97|110.5|108.7|108.6|106.8|0
1637758500000|2021-11-24 12:55:00|108.94|107.14|109.11|107.31|109.8|108|108.43|106.63|0
1637758800000|2021-11-24 13:00:00|108.94|107.14|108.76|106.96|109.28|107.48|108.08|106.28|0
1637759100000|2021-11-24 13:05:00|108.94|107.14|107.73|105.93|108.94|107.14|107.22|105.42|0
1637759400000|2021-11-24 13:10:00|107.56|105.76|107.73|105.93|108.33|106.53|107.39|105.59|0
1637759700000|2021-11-24 13:15:00|107.9|106.1|109.1|107.3|109.44|107.64|107.56|105.76|0
1637760000000|2021-11-24 13:20:00|109.27|107.47|108.06|106.26|109.44|107.64|107.72|105.92|0
1637760300000|2021-11-24 13:25:00|107.72|105.92|107.37|105.57|108.57|106.77|107.21|105.41|0
1637760600000|2021-11-24 13:30:00|107.55|105.75|105|103.2|108.32|106.52|104.49|102.69|0
1637760900000|2021-11-24 13:35:00|104.66|102.86|111.77|109.97|112.2|110.4|104.49|102.69|0
1637761200000|2021-11-24 13:40:00|111.85|110.05|109.94|108.14|112.38|110.58|109.77|107.97|0
1637761500000|2021-11-24 13:45:00|110.11|108.31|113.24|111.44|113.6|111.8|110.11|108.31|0
1637761800000|2021-11-24 13:50:00|113.42|111.62|115.53|113.73|116.25|114.45|113.42|111.62|0
1637762100000|2021-11-24 13:55:00|115.36|113.56|114.29|112.49|116.07|114.27|114.12|112.32|0
1637762400000|2021-11-24 14:00:00|114.47|112.67|112.88|111.08|114.47|112.67|112.53|110.73|0
1637762700000|2021-11-24 14:05:00|113.06|111.26|115.3|113.5|117.13|115.33|112.71|110.91|0
1637763000000|2021-11-24 14:10:00|115.21|113.41|115.82|114.02|117.23|115.43|114.59|112.79|0
1637763300000|2021-11-24 14:15:00|115.64|113.84|115.64|113.84|116.52|114.72|114.94|113.14|0
1637763600000|2021-11-24 14:20:00|115.46|113.66|114.76|112.96|116.52|114.72|114.41|112.61|0
1637763900000|2021-11-24 14:25:00|114.58|112.78|114.23|112.43|114.76|112.96|113.01|111.21|0
1637764200000|2021-11-24 14:30:00|114.93|113.13|115.63|113.83|119.53|117.73|113.62|111.82|0
1637764500000|2021-11-24 14:35:00|114.93|113.13|116.86|115.06|117.21|115.41|110.42|108.62|0
1637764800000|2021-11-24 14:40:00|117.39|115.59|118.09|116.29|119.7|117.9|116.33|114.53|0
1637765100000|2021-11-24 14:45:00|118.27|116.47|118.72|116.92|120.59|118.79|114.92|113.12|0
1637765400000|2021-11-24 14:50:00|118.62|116.82|119.4|117.6|120.59|118.79|114.63|112.83|0
1637765700000|2021-11-24 14:55:00|118.86|117.06|114.86|113.06|120.02|118.22|114.77|112.97|0
1637766000000|2021-11-24 15:00:00|114.95|113.15|109.48|107.68|118.96|117.16|108.14|106.34|0
1637766300000|2021-11-24 15:05:00|109.31|107.51|111.8|110|111.8|110|107.8|106|0
1637766600000|2021-11-24 15:10:00|111.45|109.65|111.97|110.17|115.8|114|110.08|108.28|0
1637766900000|2021-11-24 15:15:00|111.62|109.82|111.79|109.99|112.83|111.03|110.25|108.45|0
1637767200000|2021-11-24 15:20:00|111.45|109.65|108.54|106.74|112.65|110.85|107.52|105.72|0
1637767500000|2021-11-24 15:25:00|109.05|107.25|106.17|104.37|109.05|107.25|105.33|103.53|0
1637767800000|2021-11-24 15:30:00|106|104.2|107.85|106.05|108.19|106.39|105.5|103.7|0
1637768100000|2021-11-24 15:35:00|107.68|105.88|104.66|102.86|107.68|105.88|104.33|102.53|0
1637768400000|2021-11-24 15:40:00|104.99|103.19|108.69|106.89|109.03|107.23|104.33|102.53|0
1637768700000|2021-11-24 15:45:00|108.52|106.72|108.01|106.21|110.22|108.42|107.67|105.87|0
1637769000000|2021-11-24 15:50:00|107.84|106.04|105.81|104.01|107.84|106.04|104.98|103.18|0
1637769300000|2021-11-24 15:55:00|105.48|103.68|103.15|101.35|105.65|103.85|101.8|100|0
1637769600000|2021-11-24 16:00:00|103.31|101.51|105.01|103.21|106.38|104.58|102.3|100.5|0
1637769900000|2021-11-24 16:05:00|104.67|102.87|102.63|100.83|104.84|103.04|101.96|100.16|0
1637770200000|2021-11-24 16:10:00|102.46|100.66|100.12|98.32|102.46|100.66|99.62|97.82|0
1637770500000|2021-11-24 16:15:00|99.78|97.98|98.13|96.33|100.28|98.48|98.13|96.33|0
1637770800000|2021-11-24 16:20:00|98.29|96.49|96.49|94.69|98.29|96.49|96.49|94.69|0
1637771100000|2021-11-24 16:25:00|96.32|94.52|96.38|94.58|98.01|96.21|95.89|94.09|0
1637771400000|2021-11-24 16:30:00|96.05|94.25|98.34|96.54|98.34|96.54|94.26|92.46|0
1637771700000|2021-11-24 16:35:00|98.18|96.38|98.51|96.71|99.67|97.87|97.52|95.72|0
1637772000000|2021-11-24 16:40:00|98.34|96.54|98.3|96.5|100.28|98.48|98.3|96.5|0
1637772300000|2021-11-24 16:45:00|98.54|96.74|96.74|94.94|99.03|97.23|96.41|94.61|0
1637772600000|2021-11-24 16:50:00|96.58|94.78|97.87|96.07|98.04|96.24|96.25|94.45|0
1637772900000|2021-11-24 16:55:00|97.55|95.75|99.35|97.55|100.01|98.21|97.55|95.75|0
1637773200000|2021-11-24 17:00:00|99.6|97.8|99.01|97.21|100.51|98.71|98.85|97.05|0
1637773500000|2021-11-24 17:05:00|99.18|97.38|99.76|97.96|100.33|98.53|98.19|96.39|0
1637773800000|2021-11-24 17:10:00|99.84|98.04|97.04|95.24|99.84|98.04|96.88|95.08|0
1637774100000|2021-11-24 17:15:00|97.21|95.41|98.84|97.04|99.66|97.86|97.13|95.33|0
1637774400000|2021-11-24 17:20:00|99|97.2|100.15|98.35|101.49|99.69|98.84|97.04|0
1637774700000|2021-11-24 17:25:00|100.32|98.52|99.32|97.52|101.48|99.68|99.32|97.52|0
1637775000000|2021-11-24 17:30:00|99.49|97.69|98.32|96.52|99.66|97.86|97.99|96.19|0
1637775300000|2021-11-24 17:35:00|98.48|96.68|96.33|94.53|98.48|96.68|96.16|94.36|0
1637775600000|2021-11-24 17:40:00|96.49|94.69|96.49|94.69|97.48|95.68|95.99|94.19|0
1637775900000|2021-11-24 17:45:00|96.32|94.52|94.52|92.72|96.49|94.69|94.35|92.55|0
1637776200000|2021-11-24 17:50:00|94.35|92.55|94.19|92.39|95.49|93.69|93.87|92.07|0
1637776500000|2021-11-24 17:55:00|94.02|92.22|93.86|92.06|95.54|93.74|93.7|91.9|0
1637776800000|2021-11-24 18:00:00|93.7|91.9|94.5|92.7|94.67|92.87|92.08|90.28|0
1637777100000|2021-11-24 18:05:00|94.34|92.54|93.04|91.24|94.5|92.7|92.72|90.92|0
1637777400000|2021-11-24 18:10:00|92.88|91.08|92.87|91.07|93.2|91.4|92.31|90.51|0
1637777700000|2021-11-24 18:15:00|92.71|90.91|93.03|91.23|93.36|91.56|92.23|90.43|0
1637778000000|2021-11-24 18:20:00|93.12|91.32|91.9|90.1|93.35|91.55|91.74|89.94|0
1637778300000|2021-11-24 18:25:00|92.06|90.26|92.7|90.9|93.19|91.39|91.58|89.78|0
1637778600000|2021-11-24 18:30:00|92.22|90.42|92.86|91.06|93.18|91.38|91.9|90.1|0
1637778900000|2021-11-24 18:35:00|92.7|90.9|93.82|92.02|94.64|92.84|92.05|90.25|0
1637779200000|2021-11-24 18:40:00|93.66|91.86|93.66|91.86|94.31|92.51|92.69|90.89|0
1637779500000|2021-11-24 18:45:00|93.82|92.02|93.49|91.69|94.47|92.67|93.01|91.21|0
1637779800000|2021-11-24 18:50:00|93.41|91.61|93.97|92.17|94.14|92.34|93.17|91.37|0
1637780100000|2021-11-24 18:55:00|94.14|92.34|94.95|93.15|95.11|93.31|93.97|92.17|0
1637780400000|2021-11-24 19:00:00|95.03|93.23|95.27|93.47|97.08|95.28|91.23|89.43|0
1637780700000|2021-11-24 19:05:00|95.11|93.31|99.41|97.61|99.75|97.95|94.13|92.33|0
1637781000000|2021-11-24 19:10:00|99.24|97.44|100.16|98.36|102.62|100.82|98.74|96.94|0
1637781300000|2021-11-24 19:15:00|100|98.2|96.67|94.87|100.5|98.7|96.18|94.38|0
1637781600000|2021-11-24 19:20:00|96.51|94.71|96.83|95.03|98.16|96.36|96.34|94.54|0
1637781900000|2021-11-24 19:25:00|96.67|94.87|99.48|97.68|99.99|98.19|96.34|94.54|0
1637782200000|2021-11-24 19:30:00|98.98|97.18|98.15|96.35|99.15|97.35|96.66|94.86|0
1637782500000|2021-11-24 19:35:00|98.31|96.51|98.14|96.34|98.81|97.01|97.65|95.85|0
1637782800000|2021-11-24 19:40:00|97.98|96.18|95.18|93.38|99.14|97.34|95.02|93.22|0
1637783100000|2021-11-24 19:45:00|95.02|93.22|93.72|91.92|95.18|93.38|92.58|90.78|0
1637783400000|2021-11-24 19:50:00|93.56|91.76|92.24|90.44|93.56|91.76|91.43|89.63|0
1637783700000|2021-11-24 19:55:00|92.08|90.28|92.73|90.93|92.89|91.09|91.43|89.63|0
1637784000000|2021-11-24 20:00:00|92.89|91.09|92.73|90.93|94.2|92.4|92.08|90.28|0
1637784300000|2021-11-24 20:05:00|92.56|90.76|89.17|87.37|92.89|91.09|89.01|87.21|0
1637784600000|2021-11-24 20:10:00|89.33|87.53|88.68|86.88|90.29|88.49|88.68|86.88|0
1637784900000|2021-11-24 20:15:00|88.52|86.72|88.2|86.4|89.48|87.68|87.89|86.09|0
1637785200000|2021-11-24 20:20:00|88.36|86.56|88.99|87.19|88.99|87.19|87.41|85.61|0
1637785500000|2021-11-24 20:25:00|88.83|87.03|88.04|86.24|88.83|87.03|87.56|85.76|0
1637785800000|2021-11-24 20:30:00|87.88|86.08|90.77|88.97|91.9|90.1|87.72|85.92|0
1637786100000|2021-11-24 20:35:00|90.93|89.13|88.86|87.06|90.93|89.13|88.23|86.43|0
1637786400000|2021-11-24 20:40:00|89.02|87.22|90.13|88.33|91.09|89.29|88.86|87.06|0
1637786700000|2021-11-24 20:45:00|90.29|88.49|91.08|89.28|92.05|90.25|90.13|88.33|0
1637787000000|2021-11-24 20:50:00|90.6|88.8|88.38|86.58|90.6|88.8|87.75|85.95|0
1637787300000|2021-11-24 20:55:00|88.06|86.26|88.21|86.41|89.8|88|87.75|85.95|0
1637787600000|2021-11-24 21:00:00|88.85|87.05|87.9|86.1|89.63|87.83|87.9|86.1|0
1637787900000|2021-11-24 21:05:00|88.05|86.25|88.68|86.88|88.84|87.04|87.58|85.78|0
1637788200000|2021-11-24 21:10:00|88.36|86.56|87.89|86.09|88.68|86.88|87.58|85.78|0
1637788500000|2021-11-24 21:15:00|88.09|85.89|88.71|86.51|88.87|86.67|88.09|85.89|0
1637788800000|2021-11-24 21:20:00|88.87|86.67|88.24|86.04|88.87|86.67|88.24|86.04|0
1637789100000|2021-11-24 21:25:00|88.08|85.88|87.92|85.72|88.55|86.35|87.92|85.72|0
1637789400000|2021-11-24 21:30:00|87.76|85.56|87.6|85.4|87.76|85.56|87.29|85.09|0
1637789700000|2021-11-24 21:35:00|87.44|85.24|87.28|85.08|87.52|85.32|87.28|85.08|0
1637790000000|2021-11-24 21:40:00|87.21|85.01|87.12|84.92|87.28|85.08|86.66|84.46|0
1637790300000|2021-11-24 21:45:00|87.28|85.08|87.43|85.23|87.59|85.39|87.12|84.92|0
1637790600000|2021-11-24 21:50:00|87.28|85.08|87.12|84.92|87.43|85.23|86.96|84.76|0
1637790900000|2021-11-24 21:55:00|87.27|85.07|87.66|85.46|87.66|85.46|87.2|85|0
1637791200000|2021-11-24 22:00:00|87.71|85.51|87.7|85.5|87.91|85.71|87.7|85.5|0
1637712000000|2021-11-24 00:00:00|101.31|99.11|98.83|96.63|101.31|99.11|98.5|96.3|0
1637712300000|2021-11-24 00:05:00|98.66|96.46|98.82|96.62|98.99|96.79|98.01|95.81|0
1637712600000|2021-11-24 00:10:00|98.66|96.46|98.49|96.29|98.66|96.46|98|95.8|0
1637712900000|2021-11-24 00:15:00|98.33|96.13|98.98|96.78|98.98|96.78|98|95.8|0
1637713200000|2021-11-24 00:20:00|99.14|96.94|99.63|97.43|99.63|97.43|98.82|96.62|0
1637713500000|2021-11-24 00:25:00|99.47|97.27|98.97|96.77|99.8|97.6|98.97|96.77|0
1637713800000|2021-11-24 00:30:00|99.14|96.94|99.96|97.76|100.12|97.92|98.97|96.77|0
1637714100000|2021-11-24 00:35:00|100.12|97.92|100.28|98.08|100.45|98.25|99.79|97.59|0
1637714400000|2021-11-24 00:40:00|100.12|97.92|100.44|98.24|100.45|98.25|99.46|97.26|0
1637714700000|2021-11-24 00:45:00|100.28|98.08|100.44|98.24|100.61|98.41|100.11|97.91|0
1637715000000|2021-11-24 00:50:00|100.61|98.41|99.12|96.92|100.77|98.57|99.12|96.92|0
1637715300000|2021-11-24 00:55:00|98.95|96.75|99.61|97.41|99.61|97.41|98.95|96.75|0
1637715600000|2021-11-24 01:00:00|99.44|97.24|99.27|97.07|99.61|97.41|97.96|95.76|0
1637715900000|2021-11-24 01:05:00|99.44|97.24|99.43|97.23|99.44|97.24|98.94|96.74|0
1637716200000|2021-11-24 01:10:00|99.6|97.4|99.59|97.39|99.6|97.4|99.26|97.06|0
1637716500000|2021-11-24 01:15:00|99.43|97.23|98.2|96|99.43|97.23|97.95|95.75|0
1637716800000|2021-11-24 01:20:00|98.11|95.91|98.43|96.23|98.6|96.4|97.78|95.58|0
1637717100000|2021-11-24 01:25:00|98.11|95.91|98.1|95.9|98.76|96.56|97.94|95.74|0
1637717400000|2021-11-24 01:30:00|98.27|96.07|97.61|95.41|98.27|96.07|97.45|95.25|0
1637717700000|2021-11-24 01:35:00|97.77|95.57|98.1|95.9|98.42|96.22|97.28|95.08|0
1637718000000|2021-11-24 01:40:00|98.26|96.06|98.25|96.05|98.58|96.38|98.09|95.89|0
1637718300000|2021-11-24 01:45:00|98.09|95.89|98.09|95.89|98.25|96.05|97.76|95.56|0
1637718600000|2021-11-24 01:50:00|97.92|95.72|97.59|95.39|97.92|95.72|97.59|95.39|0
1637718900000|2021-11-24 01:55:00|97.76|95.56|98.08|95.88|98.41|96.21|97.59|95.39|0
1637719200000|2021-11-24 02:00:00|98.24|96.04|100.71|98.51|100.88|98.68|98.24|96.04|0
1637719500000|2021-11-24 02:05:00|100.54|98.34|100.79|98.59|101.04|98.84|99.88|97.68|0
1637719800000|2021-11-24 02:10:00|100.87|98.67|101.37|99.17|101.45|99.25|100.37|98.17|0
1637720100000|2021-11-24 02:15:00|101.2|99|101.03|98.83|101.37|99.17|100.86|98.66|0
1637720400000|2021-11-24 02:20:00|101.2|99|101.53|99.33|101.53|99.33|100.7|98.5|0
1637720700000|2021-11-24 02:25:00|101.36|99.16|101.02|98.82|101.53|99.33|100.53|98.33|0
1637721000000|2021-11-24 02:30:00|101.19|98.99|100.52|98.32|101.19|98.99|100.36|98.16|0
1637721300000|2021-11-24 02:35:00|100.69|98.49|100.6|98.4|100.85|98.65|100.35|98.15|0
1637721600000|2021-11-24 02:40:00|100.52|98.32|100.84|98.64|101.18|98.98|100.35|98.15|0
1637721900000|2021-11-24 02:45:00|100.93|98.73|101.01|98.81|101.01|98.81|100.67|98.47|0
1637722200000|2021-11-24 02:50:00|100.84|98.64|100.67|98.47|101.01|98.81|100.34|98.14|0
1637722500000|2021-11-24 02:55:00|100.84|98.64|100.83|98.63|101.17|98.97|100.67|98.47|0
1637722800000|2021-11-24 03:00:00|100.75|98.55|103.51|101.31|103.51|101.31|100.5|98.3|0
1637723100000|2021-11-24 03:05:00|103.84|101.64|103.33|101.13|104.18|101.98|103|100.8|0
1637723400000|2021-11-24 03:10:00|103.5|101.3|102.99|100.79|103.67|101.47|102.82|100.62|0
1637723700000|2021-11-24 03:15:00|102.82|100.62|102.65|100.45|102.99|100.79|102.32|100.12|0
1637724000000|2021-11-24 03:20:00|102.57|100.37|101.98|99.78|102.65|100.45|101.64|99.44|0
1637724300000|2021-11-24 03:25:00|102.15|99.95|101.14|98.94|102.15|99.95|100.97|98.77|0
1637724600000|2021-11-24 03:30:00|101.31|99.11|101.64|99.44|101.64|99.44|101.14|98.94|0
1637724900000|2021-11-24 03:35:00|101.8|99.6|101.63|99.43|101.8|99.6|100.97|98.77|0
1637725200000|2021-11-24 03:40:00|101.8|99.6|102.13|99.93|102.13|99.93|101.63|99.43|0
1637725500000|2021-11-24 03:45:00|102.3|100.1|102.46|100.26|102.63|100.43|102.29|100.09|0
1637725800000|2021-11-24 03:50:00|102.63|100.43|102.12|99.92|102.63|100.43|101.79|99.59|0
1637726100000|2021-11-24 03:55:00|101.95|99.75|102.28|100.08|102.46|100.26|101.95|99.75|0
1637726400000|2021-11-24 04:00:00|102.45|100.25|103.46|101.26|103.46|101.26|102.28|100.08|0
1637726700000|2021-11-24 04:05:00|103.63|101.43|103.79|101.59|104.47|102.27|103.62|101.42|0
1637727000000|2021-11-24 04:10:00|103.62|101.42|105.65|103.45|105.65|103.45|103.62|101.42|0
1637727300000|2021-11-24 04:15:00|105.48|103.28|105.06|102.86|105.82|103.62|105.06|102.86|0
1637727600000|2021-11-24 04:20:00|105.14|102.94|105.47|103.27|105.82|103.62|104.97|102.77|0
1637727900000|2021-11-24 04:25:00|105.3|103.1|104.79|102.59|105.47|103.27|104.62|102.42|0
1637728200000|2021-11-24 04:30:00|104.62|102.42|104.79|102.59|105.13|102.93|104.45|102.25|0
1637728500000|2021-11-24 04:35:00|104.62|102.42|104.27|102.07|104.79|102.59|103.94|101.74|0
1637728800000|2021-11-24 04:40:00|104.36|102.16|104.27|102.07|104.36|102.16|103.93|101.73|0
1637729100000|2021-11-24 04:45:00|104.44|102.24|103.93|101.73|104.78|102.58|103.93|101.73|0
1637729400000|2021-11-24 04:50:00|103.76|101.56|103.92|101.72|104.1|101.9|103.59|101.39|0
1637729700000|2021-11-24 04:55:00|103.75|101.55|104.26|102.06|104.43|102.23|103.75|101.55|0
1637730000000|2021-11-24 05:00:00|104.43|102.23|103.24|101.04|104.43|102.23|103.07|100.87|0
1637730300000|2021-11-24 05:05:00|103.07|100.87|103.07|100.87|103.24|101.04|102.57|100.37|0
1637730600000|2021-11-24 05:10:00|102.99|100.79|102.06|99.86|103.4|101.2|102.06|99.86|0
1637730900000|2021-11-24 05:15:00|102.14|99.94|102.22|100.02|102.39|100.19|101.55|99.35|0
1637731200000|2021-11-24 05:20:00|102.14|99.94|102.22|100.02|102.3|100.1|101.8|99.6|0
1637731500000|2021-11-24 05:25:00|102.14|99.94|101.54|99.34|102.47|100.27|101.38|99.18|0
1637731800000|2021-11-24 05:30:00|101.38|99.18|99.55|97.35|101.38|99.18|99.14|96.94|0
1637732100000|2021-11-24 05:35:00|99.71|97.51|99.54|97.34|99.96|97.76|99.38|97.18|0
1637732400000|2021-11-24 05:40:00|99.38|97.18|98.88|96.68|99.71|97.51|98.88|96.68|0
1637732700000|2021-11-24 05:45:00|98.96|96.76|99.04|96.84|99.21|97.01|98.47|96.27|0
1637733000000|2021-11-24 05:50:00|99.2|97|98.05|95.85|99.37|97.17|97.89|95.69|0
1637733300000|2021-11-24 05:55:00|98.21|96.01|97.55|95.35|98.3|96.1|97.55|95.35|0
1637733600000|2021-11-24 06:00:00|97.72|95.52|96.57|94.37|98.04|95.84|96.41|94.21|0
1637733900000|2021-11-24 06:05:00|96.74|94.54|97.38|95.18|98.04|95.84|96.73|94.53|0
1637734200000|2021-11-24 06:10:00|97.47|95.27|97.05|94.85|97.55|95.35|96.89|94.69|0
1637734500000|2021-11-24 06:15:00|96.89|94.69|96.56|94.36|96.89|94.69|96.24|94.04|0
1637734800000|2021-11-24 06:20:00|96.32|94.12|96.39|94.19|96.56|94.36|96.23|94.03|0
1637735100000|2021-11-24 06:25:00|96.56|94.36|96.23|94.03|96.88|94.68|96.23|94.03|0
1637735400000|2021-11-24 06:30:00|96.07|93.87|96.06|93.86|96.55|94.35|95.9|93.7|0
1637735700000|2021-11-24 06:35:00|96.22|94.02|95.73|93.53|96.22|94.02|95.57|93.37|0
1637736000000|2021-11-24 06:40:00|95.9|93.7|95.41|93.21|95.9|93.7|94.92|92.72|0
1637736300000|2021-11-24 06:45:00|95.57|93.37|96.46|94.26|96.54|94.34|95.41|93.21|0
1637736600000|2021-11-24 06:50:00|96.37|94.17|96.21|94.01|96.54|94.34|95.89|93.69|0
1637736900000|2021-11-24 06:55:00|96.05|93.85|96.2|94|96.2|94|95.24|93.04|0
1637737200000|2021-11-24 07:00:00|95.72|93.52|95.55|93.35|96.2|94|95.07|92.87|0
1637737500000|2021-11-24 07:05:00|95.47|93.27|95.22|93.02|95.55|93.35|94.9|92.7|0
1637737800000|2021-11-24 07:10:00|95.06|92.86|96.35|94.15|96.68|94.48|95.06|92.86|0
1637738100000|2021-11-24 07:15:00|96.44|94.24|97|94.8|97.33|95.13|96.35|94.15|0
1637738400000|2021-11-24 07:20:00|97.16|94.96|97.65|95.45|97.98|95.78|97|94.8|0
1637738700000|2021-11-24 07:25:00|97.81|95.61|98.3|96.1|98.71|96.51|97.32|95.12|0
1637739000000|2021-11-24 07:30:00|98.14|95.94|99.94|97.74|100.11|97.91|98.14|95.94|0
1637739300000|2021-11-24 07:35:00|100.11|97.91|99.11|96.91|100.44|98.24|98.95|96.75|0
1637739600000|2021-11-24 07:40:00|98.95|96.75|98.45|96.25|99.28|97.08|98.45|96.25|0
1637739900000|2021-11-24 07:45:00|98.54|96.34|99.6|97.4|99.6|97.4|98.54|96.34|0
1637740200000|2021-11-24 07:50:00|99.27|97.07|99.1|96.9|99.44|97.24|98.45|96.25|0
1637740500000|2021-11-24 07:55:00|99.27|97.07|99.59|97.39|100.09|97.89|99.1|96.9|0
1637740800000|2021-11-24 08:00:00|99.43|97.23|100.06|97.86|101.88|99.68|99.43|97.23|0
1637741100000|2021-11-24 08:05:00|99.86|98.06|101.17|99.37|101.18|99.38|99.36|97.56|0
1637741400000|2021-11-24 08:10:00|101.34|99.54|101.5|99.7|102.01|100.21|100.51|98.71|0
1637741700000|2021-11-24 08:15:00|101.84|100.04|99.35|97.55|101.84|100.04|99.35|97.55|0
1637742000000|2021-11-24 08:20:00|99.51|97.71|98.85|97.05|100.67|98.87|98.53|96.73|0
1637742300000|2021-11-24 08:25:00|99.02|97.22|100|98.2|101.16|99.36|98.69|96.89|0
1637742600000|2021-11-24 08:30:00|100.09|98.29|99.42|97.62|101.41|99.61|98.85|97.05|0
1637742900000|2021-11-24 08:35:00|99.34|97.54|100.16|98.36|100.65|98.85|99.26|97.46|0
1637743200000|2021-11-24 08:40:00|100.08|98.28|99|97.2|100.08|98.28|99|97.2|0
1637743500000|2021-11-24 08:45:00|99.16|97.36|99.32|97.52|99.82|98.02|98.51|96.71|0
1637743800000|2021-11-24 08:50:00|99.41|97.61|100.14|98.34|100.64|98.84|99.16|97.36|0
1637744100000|2021-11-24 08:55:00|100.07|98.27|100.14|98.34|100.81|99.01|99.81|98.01|0
1637744400000|2021-11-24 09:00:00|100.31|98.51|102.46|100.66|102.63|100.83|99.97|98.17|0
1637744700000|2021-11-24 09:05:00|102.63|100.83|101.46|99.66|103.3|101.5|101.13|99.33|0
1637745000000|2021-11-24 09:10:00|101.29|99.49|101.79|99.99|102.12|100.32|100.63|98.83|0
1637745300000|2021-11-24 09:15:00|101.95|100.15|101.12|99.32|103.12|101.32|100.95|99.15|0
1637745600000|2021-11-24 09:20:00|100.62|98.82|99.3|97.5|100.62|98.82|99.3|97.5|0
1637745900000|2021-11-24 09:25:00|99.13|97.33|99.46|97.66|99.95|98.15|98.47|96.67|0
1637746200000|2021-11-24 09:30:00|99.62|97.82|100.44|98.64|100.77|98.97|99.62|97.82|0
1637746500000|2021-11-24 09:35:00|100.61|98.81|102.43|100.63|103.02|101.22|100.61|98.81|0
1637746800000|2021-11-24 09:40:00|102.77|100.97|103.94|102.14|104.45|102.65|102.19|100.39|0
1637747100000|2021-11-24 09:45:00|103.6|101.8|103.77|101.97|105.63|103.83|103.6|101.8|0
1637747400000|2021-11-24 09:50:00|103.94|102.14|108.71|106.91|109.06|107.26|103.94|102.14|0
1637747700000|2021-11-24 09:55:00|108.88|107.08|108.02|106.22|109.75|107.95|106.39|104.59|0
1637748000000|2021-11-24 10:00:00|108.19|106.39|105.62|103.82|109.05|107.25|105.37|103.57|0
1637748300000|2021-11-24 10:05:00|105.45|103.65|106.81|105.01|107.15|105.35|105.28|103.48|0
1637748600000|2021-11-24 10:10:00|107.32|105.52|105.27|103.47|107.49|105.69|105.27|103.47|0
1637748900000|2021-11-24 10:15:00|105.36|103.56|104.25|102.45|105.36|103.56|103.41|101.61|0
1637749200000|2021-11-24 10:20:00|103.91|102.11|104.75|102.95|105.43|103.63|103.74|101.94|0
1637749500000|2021-11-24 10:25:00|104.58|102.78|105.69|103.89|105.77|103.97|104.5|102.7|0
1637749800000|2021-11-24 10:30:00|105.77|103.97|105.17|103.37|106.62|104.82|104.92|103.12|0
1637750100000|2021-11-24 10:35:00|105.08|103.28|106.44|104.64|106.7|104.9|104.74|102.94|0
1637750400000|2021-11-24 10:40:00|106.61|104.81|105.93|104.13|107.22|105.42|105.59|103.79|0
1637750700000|2021-11-24 10:45:00|106.19|104.39|108.5|106.7|108.5|106.7|104.91|103.11|0
1637751000000|2021-11-24 10:50:00|108.84|107.04|108.49|106.69|109.53|107.73|107.98|106.18|0
1637751300000|2021-11-24 10:55:00|108.32|106.52|110.74|108.94|110.83|109.03|108.32|106.52|0
1637751600000|2021-11-24 11:00:00|110.57|108.77|110.91|109.11|111.44|109.64|110.05|108.25|0
1637751900000|2021-11-24 11:05:00|110.74|108.94|110.74|108.94|111.44|109.64|110.04|108.24|0
1637752200000|2021-11-24 11:10:00|110.83|109.03|110.91|109.11|111.43|109.63|110.04|108.24|0
1637752500000|2021-11-24 11:15:00|110.56|108.76|108.83|107.03|112.65|110.85|108.15|106.35|0
1637752800000|2021-11-24 11:20:00|108.75|106.95|108.57|106.77|109.68|107.88|107.22|105.42|0
1637753100000|2021-11-24 11:25:00|108.74|106.94|108.23|106.43|108.91|107.11|107.72|105.92|0
1637753400000|2021-11-24 11:30:00|108.06|106.26|107.47|105.67|108.74|106.94|107.04|105.24|0
1637753700000|2021-11-24 11:35:00|107.38|105.58|105.6|103.8|107.38|105.58|104.84|103.04|0
1637754000000|2021-11-24 11:40:00|105.43|103.63|103.08|101.28|105.43|103.63|103.08|101.28|0
1637754300000|2021-11-24 11:45:00|103.07|101.27|103.32|101.52|104.08|102.28|102.57|100.77|0
1637754600000|2021-11-24 11:50:00|103.24|101.44|105.08|103.28|105.08|103.28|102.9|101.1|0
1637754900000|2021-11-24 11:55:00|104.91|103.11|106.6|104.8|106.69|104.89|104.91|103.11|0
1637755200000|2021-11-24 12:00:00|105.92|104.12|106.08|104.28|106.86|105.06|104.23|102.43|0
1637755500000|2021-11-24 12:05:00|105.91|104.11|107.95|106.15|108.12|106.32|105.91|104.11|0
1637755800000|2021-11-24 12:10:00|108.12|106.32|107.95|106.15|108.29|106.49|106.76|104.96|0
1637756100000|2021-11-24 12:15:00|107.78|105.98|106.92|105.12|108.29|106.49|106.58|104.78|0
1637756400000|2021-11-24 12:20:00|107.09|105.29|108.8|107|108.97|107.17|107.09|105.29|0
1637756700000|2021-11-24 12:25:00|108.89|107.09|107.59|105.79|108.97|107.17|106.91|105.11|0
1637757000000|2021-11-24 12:30:00|107.77|105.97|107.76|105.96|109.14|107.34|107.59|105.79|0
1637757300000|2021-11-24 12:35:00|107.59|105.79|106.73|104.93|108.27|106.47|106.73|104.93|0
1637757600000|2021-11-24 12:40:00|106.9|105.1|107.5|105.7|108.27|106.47|106.05|104.25|0
1637757900000|2021-11-24 12:45:00|107.75|105.95|110.5|108.7|110.68|108.88|107.58|105.78|0
1637758200000|2021-11-24 12:50:00|109.9|108.1|108.77|106.97|110.5|108.7|108.6|106.8|0
1637758500000|2021-11-24 12:55:00|108.94|107.14|109.11|107.31|109.8|108|108.43|106.63|0
1637758800000|2021-11-24 13:00:00|108.94|107.14|108.76|106.96|109.28|107.48|108.08|106.28|0
1637759100000|2021-11-24 13:05:00|108.94|107.14|107.73|105.93|108.94|107.14|107.22|105.42|0
1637759400000|2021-11-24 13:10:00|107.56|105.76|107.73|105.93|108.33|106.53|107.39|105.59|0
1637759700000|2021-11-24 13:15:00|107.9|106.1|109.1|107.3|109.44|107.64|107.56|105.76|0
1637760000000|2021-11-24 13:20:00|109.27|107.47|108.06|106.26|109.44|107.64|107.72|105.92|0
1637760300000|2021-11-24 13:25:00|107.72|105.92|107.37|105.57|108.57|106.77|107.21|105.41|0
1637760600000|2021-11-24 13:30:00|107.55|105.75|105|103.2|108.32|106.52|104.49|102.69|0
1637760900000|2021-11-24 13:35:00|104.66|102.86|111.77|109.97|112.2|110.4|104.49|102.69|0
1637761200000|2021-11-24 13:40:00|111.85|110.05|109.94|108.14|112.38|110.58|109.77|107.97|0
1637761500000|2021-11-24 13:45:00|110.11|108.31|113.24|111.44|113.6|111.8|110.11|108.31|0
1637761800000|2021-11-24 13:50:00|113.42|111.62|115.53|113.73|116.25|114.45|113.42|111.62|0
1637762100000|2021-11-24 13:55:00|115.36|113.56|114.29|112.49|116.07|114.27|114.12|112.32|0
1637762400000|2021-11-24 14:00:00|114.47|112.67|112.88|111.08|114.47|112.67|112.53|110.73|0
1637762700000|2021-11-24 14:05:00|113.06|111.26|115.3|113.5|117.13|115.33|112.71|110.91|0
1637763000000|2021-11-24 14:10:00|115.21|113.41|115.82|114.02|117.23|115.43|114.59|112.79|0
1637763300000|2021-11-24 14:15:00|115.64|113.84|115.64|113.84|116.52|114.72|114.94|113.14|0
1637763600000|2021-11-24 14:20:00|115.46|113.66|114.76|112.96|116.52|114.72|114.41|112.61|0
1637763900000|2021-11-24 14:25:00|114.58|112.78|114.23|112.43|114.76|112.96|113.01|111.21|0
1637764200000|2021-11-24 14:30:00|114.93|113.13|115.63|113.83|119.53|117.73|113.62|111.82|0
1637764500000|2021-11-24 14:35:00|114.93|113.13|116.86|115.06|117.21|115.41|110.42|108.62|0
1637764800000|2021-11-24 14:40:00|117.39|115.59|118.09|116.29|119.7|117.9|116.33|114.53|0
1637765100000|2021-11-24 14:45:00|118.27|116.47|118.72|116.92|120.59|118.79|114.92|113.12|0
1637765400000|2021-11-24 14:50:00|118.62|116.82|119.4|117.6|120.59|118.79|114.63|112.83|0
1637765700000|2021-11-24 14:55:00|118.86|117.06|114.86|113.06|120.02|118.22|114.77|112.97|0
1637766000000|2021-11-24 15:00:00|114.95|113.15|109.48|107.68|118.96|117.16|108.14|106.34|0
1637766300000|2021-11-24 15:05:00|109.31|107.51|111.8|110|111.8|110|107.8|106|0
1637766600000|2021-11-24 15:10:00|111.45|109.65|111.97|110.17|115.8|114|110.08|108.28|0
1637766900000|2021-11-24 15:15:00|111.62|109.82|111.79|109.99|112.83|111.03|110.25|108.45|0
1637767200000|2021-11-24 15:20:00|111.45|109.65|108.54|106.74|112.65|110.85|107.52|105.72|0
1637767500000|2021-11-24 15:25:00|109.05|107.25|106.17|104.37|109.05|107.25|105.33|103.53|0
1637767800000|2021-11-24 15:30:00|106|104.2|107.85|106.05|108.19|106.39|105.5|103.7|0
1637768100000|2021-11-24 15:35:00|107.68|105.88|104.66|102.86|107.68|105.88|104.33|102.53|0
1637768400000|2021-11-24 15:40:00|104.99|103.19|108.69|106.89|109.03|107.23|104.33|102.53|0
1637768700000|2021-11-24 15:45:00|108.52|106.72|108.01|106.21|110.22|108.42|107.67|105.87|0
1637769000000|2021-11-24 15:50:00|107.84|106.04|105.81|104.01|107.84|106.04|104.98|103.18|0
1637769300000|2021-11-24 15:55:00|105.48|103.68|103.15|101.35|105.65|103.85|101.8|100|0
1637769600000|2021-11-24 16:00:00|103.31|101.51|105.01|103.21|106.38|104.58|102.3|100.5|0
1637769900000|2021-11-24 16:05:00|104.67|102.87|102.63|100.83|104.84|103.04|101.96|100.16|0
1637770200000|2021-11-24 16:10:00|102.46|100.66|100.12|98.32|102.46|100.66|99.62|97.82|0
1637770500000|2021-11-24 16:15:00|99.78|97.98|98.13|96.33|100.28|98.48|98.13|96.33|0
1637770800000|2021-11-24 16:20:00|98.29|96.49|96.49|94.69|98.29|96.49|96.49|94.69|0
1637771100000|2021-11-24 16:25:00|96.32|94.52|96.38|94.58|98.01|96.21|95.89|94.09|0
1637771400000|2021-11-24 16:30:00|96.05|94.25|98.34|96.54|98.34|96.54|94.26|92.46|0
1637771700000|2021-11-24 16:35:00|98.18|96.38|98.51|96.71|99.67|97.87|97.52|95.72|0
1637772000000|2021-11-24 16:40:00|98.34|96.54|98.3|96.5|100.28|98.48|98.3|96.5|0
1637772300000|2021-11-24 16:45:00|98.54|96.74|96.74|94.94|99.03|97.23|96.41|94.61|0
1637772600000|2021-11-24 16:50:00|96.58|94.78|97.87|96.07|98.04|96.24|96.25|94.45|0
1637772900000|2021-11-24 16:55:00|97.55|95.75|99.35|97.55|100.01|98.21|97.55|95.75|0
1637773200000|2021-11-24 17:00:00|99.6|97.8|99.01|97.21|100.51|98.71|98.85|97.05|0
1637773500000|2021-11-24 17:05:00|99.18|97.38|99.76|97.96|100.33|98.53|98.19|96.39|0
1637773800000|2021-11-24 17:10:00|99.84|98.04|97.04|95.24|99.84|98.04|96.88|95.08|0
1637774100000|2021-11-24 17:15:00|97.21|95.41|98.84|97.04|99.66|97.86|97.13|95.33|0
1637774400000|2021-11-24 17:20:00|99|97.2|100.15|98.35|101.49|99.69|98.84|97.04|0
1637774700000|2021-11-24 17:25:00|100.32|98.52|99.32|97.52|101.48|99.68|99.32|97.52|0
1637775000000|2021-11-24 17:30:00|99.49|97.69|98.32|96.52|99.66|97.86|97.99|96.19|0
1637775300000|2021-11-24 17:35:00|98.48|96.68|96.33|94.53|98.48|96.68|96.16|94.36|0
1637775600000|2021-11-24 17:40:00|96.49|94.69|96.49|94.69|97.48|95.68|95.99|94.19|0
1637775900000|2021-11-24 17:45:00|96.32|94.52|94.52|92.72|96.49|94.69|94.35|92.55|0
1637776200000|2021-11-24 17:50:00|94.35|92.55|94.19|92.39|95.49|93.69|93.87|92.07|0
1637776500000|2021-11-24 17:55:00|94.02|92.22|93.86|92.06|95.54|93.74|93.7|91.9|0
1637776800000|2021-11-24 18:00:00|93.7|91.9|94.5|92.7|94.67|92.87|92.08|90.28|0
1637777100000|2021-11-24 18:05:00|94.34|92.54|93.04|91.24|94.5|92.7|92.72|90.92|0
1637777400000|2021-11-24 18:10:00|92.88|91.08|92.87|91.07|93.2|91.4|92.31|90.51|0
1637777700000|2021-11-24 18:15:00|92.71|90.91|93.03|91.23|93.36|91.56|92.23|90.43|0
1637778000000|2021-11-24 18:20:00|93.12|91.32|91.9|90.1|93.35|91.55|91.74|89.94|0
1637778300000|2021-11-24 18:25:00|92.06|90.26|92.7|90.9|93.19|91.39|91.58|89.78|0
1637778600000|2021-11-24 18:30:00|92.22|90.42|92.86|91.06|93.18|91.38|91.9|90.1|0
1637778900000|2021-11-24 18:35:00|92.7|90.9|93.82|92.02|94.64|92.84|92.05|90.25|0
1637779200000|2021-11-24 18:40:00|93.66|91.86|93.66|91.86|94.31|92.51|92.69|90.89|0
1637779500000|2021-11-24 18:45:00|93.82|92.02|93.49|91.69|94.47|92.67|93.01|91.21|0
1637779800000|2021-11-24 18:50:00|93.41|91.61|93.97|92.17|94.14|92.34|93.17|91.37|0
1637780100000|2021-11-24 18:55:00|94.14|92.34|94.95|93.15|95.11|93.31|93.97|92.17|0
1637780400000|2021-11-24 19:00:00|95.03|93.23|95.27|93.47|97.08|95.28|91.23|89.43|0
1637780700000|2021-11-24 19:05:00|95.11|93.31|99.41|97.61|99.75|97.95|94.13|92.33|0
1637781000000|2021-11-24 19:10:00|99.24|97.44|100.16|98.36|102.62|100.82|98.74|96.94|0
1637781300000|2021-11-24 19:15:00|100|98.2|96.67|94.87|100.5|98.7|96.18|94.38|0
1637781600000|2021-11-24 19:20:00|96.51|94.71|96.83|95.03|98.16|96.36|96.34|94.54|0
1637781900000|2021-11-24 19:25:00|96.67|94.87|99.48|97.68|99.99|98.19|96.34|94.54|0
1637782200000|2021-11-24 19:30:00|98.98|97.18|98.15|96.35|99.15|97.35|96.66|94.86|0
1637782500000|2021-11-24 19:35:00|98.31|96.51|98.14|96.34|98.81|97.01|97.65|95.85|0
1637782800000|2021-11-24 19:40:00|97.98|96.18|95.18|93.38|99.14|97.34|95.02|93.22|0
1637783100000|2021-11-24 19:45:00|95.02|93.22|93.72|91.92|95.18|93.38|92.58|90.78|0
1637783400000|2021-11-24 19:50:00|93.56|91.76|92.24|90.44|93.56|91.76|91.43|89.63|0
1637783700000|2021-11-24 19:55:00|92.08|90.28|92.73|90.93|92.89|91.09|91.43|89.63|0
1637784000000|2021-11-24 20:00:00|92.89|91.09|92.73|90.93|94.2|92.4|92.08|90.28|0
1637784300000|2021-11-24 20:05:00|92.56|90.76|89.17|87.37|92.89|91.09|89.01|87.21|0
1637784600000|2021-11-24 20:10:00|89.33|87.53|88.68|86.88|90.29|88.49|88.68|86.88|0
1637784900000|2021-11-24 20:15:00|88.52|86.72|88.2|86.4|89.48|87.68|87.89|86.09|0
1637785200000|2021-11-24 20:20:00|88.36|86.56|88.99|87.19|88.99|87.19|87.41|85.61|0
1637785500000|2021-11-24 20:25:00|88.83|87.03|88.04|86.24|88.83|87.03|87.56|85.76|0
1637785800000|2021-11-24 20:30:00|87.88|86.08|90.77|88.97|91.9|90.1|87.72|85.92|0
1637786100000|2021-11-24 20:35:00|90.93|89.13|88.86|87.06|90.93|89.13|88.23|86.43|0
1637786400000|2021-11-24 20:40:00|89.02|87.22|90.13|88.33|91.09|89.29|88.86|87.06|0
1637786700000|2021-11-24 20:45:00|90.29|88.49|91.08|89.28|92.05|90.25|90.13|88.33|0
1637787000000|2021-11-24 20:50:00|90.6|88.8|88.38|86.58|90.6|88.8|87.75|85.95|0
1637787300000|2021-11-24 20:55:00|88.06|86.26|88.21|86.41|89.8|88|87.75|85.95|0
1637787600000|2021-11-24 21:00:00|88.85|87.05|87.9|86.1|89.63|87.83|87.9|86.1|0
1637787900000|2021-11-24 21:05:00|88.05|86.25|88.68|86.88|88.84|87.04|87.58|85.78|0
1637788200000|2021-11-24 21:10:00|88.36|86.56|87.89|86.09|88.68|86.88|87.58|85.78|0
1637788500000|2021-11-24 21:15:00|88.09|85.89|88.71|86.51|88.87|86.67|88.09|85.89|0
1637788800000|2021-11-24 21:20:00|88.87|86.67|88.24|86.04|88.87|86.67|88.24|86.04|0
1637789100000|2021-11-24 21:25:00|88.08|85.88|87.92|85.72|88.55|86.35|87.92|85.72|0
1637789400000|2021-11-24 21:30:00|87.76|85.56|87.6|85.4|87.76|85.56|87.29|85.09|0
1637789700000|2021-11-24 21:35:00|87.44|85.24|87.28|85.08|87.52|85.32|87.28|85.08|0
1637790000000|2021-11-24 21:40:00|87.21|85.01|87.12|84.92|87.28|85.08|86.66|84.46|0
1637790300000|2021-11-24 21:45:00|87.28|85.08|87.43|85.23|87.59|85.39|87.12|84.92|0
1637790600000|2021-11-24 21:50:00|87.28|85.08|87.12|84.92|87.43|85.23|86.96|84.76|0
1637790900000|2021-11-24 21:55:00|87.27|85.07|87.66|85.46|87.66|85.46|87.2|85|0
1637791200000|2021-11-24 22:00:00|87.71|85.51|87.7|85.5|87.91|85.71|87.7|85.5|0
1637913600000|2021-11-26 08:00:00|157.75|154.89|162.23|159.37|162.23|159.37|155.67|152.81|0
1637913900000|2021-11-26 08:05:00|162.17|159.83|166.19|163.85|166.58|164.24|161.59|159.25|0
1637914200000|2021-11-26 08:10:00|165.9|163.56|160.06|157.72|166.38|164.04|160.06|157.72|0
1637914500000|2021-11-26 08:15:00|160.44|158.1|169.09|166.75|170.65|168.31|160.44|158.1|0
1637914800000|2021-11-26 08:20:00|168.89|166.55|169.57|167.23|174.96|172.62|166.37|164.03|0
1637915100000|2021-11-26 08:25:00|169.28|166.94|168.3|165.96|171.03|168.69|167.05|164.71|0
1637915400000|2021-11-26 08:30:00|168.4|166.06|171.95|169.61|172.14|169.8|163.69|161.35|0
1637915700000|2021-11-26 08:35:00|172.05|169.71|167.72|165.38|172.84|170.5|167.72|165.38|0
1637916000000|2021-11-26 08:40:00|168.01|165.67|162.76|160.42|168.01|165.67|162.57|160.23|0
1637916300000|2021-11-26 08:45:00|163.32|160.98|162.56|160.22|164.27|161.93|160.68|158.34|0
1637916600000|2021-11-26 08:50:00|162.37|160.03|159.17|156.83|163.7|161.36|158.23|155.89|0
1637916900000|2021-11-26 08:55:00|158.98|156.64|155.63|153.29|158.98|156.64|153.33|150.99|0
1637917200000|2021-11-26 09:00:00|155.44|153.1|163.12|160.78|164.63|162.29|154.7|152.36|0
1637917500000|2021-11-26 09:05:00|162.74|160.4|165.96|163.62|168.56|166.22|161.22|158.88|0
1637917800000|2021-11-26 09:10:00|165.77|163.43|155.85|153.51|166.92|164.58|155.28|152.94|0
1637918100000|2021-11-26 09:15:00|155.47|153.13|162.01|159.67|162.89|160.55|155.47|153.13|0
1637918400000|2021-11-26 09:20:00|161.33|158.99|161.32|158.98|161.43|159.09|156.99|154.65|0
1637918700000|2021-11-26 09:25:00|161.51|159.17|165.85|163.51|166.24|163.9|160.65|158.31|0
1637919000000|2021-11-26 09:30:00|166.63|164.29|166.9|164.56|168.06|165.72|163.91|161.57|0
1637919300000|2021-11-26 09:35:00|167.29|164.95|163.62|161.28|170.99|168.65|163.62|161.28|0
1637919600000|2021-11-26 09:40:00|163.42|161.08|163.61|161.27|165.35|163.01|162.27|159.93|0
1637919900000|2021-11-26 09:45:00|163.8|161.46|162.37|160.03|163.99|161.65|159.79|157.45|0
1637920200000|2021-11-26 09:50:00|162.65|160.31|164.47|162.13|166.3|163.96|161.12|158.78|0
1637920500000|2021-11-26 09:55:00|164.56|162.22|164.75|162.41|165.72|163.38|162.45|160.11|0
1637920800000|2021-11-26 10:00:00|164.94|162.6|159.02|156.68|165.14|162.8|158.64|156.3|0
1637921100000|2021-11-26 10:05:00|159.77|157.43|157.06|154.72|161.1|158.76|157.06|154.72|0
1637921400000|2021-11-26 10:10:00|156.68|154.34|154.29|151.95|156.87|154.53|152.46|150.12|0
1637921700000|2021-11-26 10:15:00|154.39|152.05|158.15|155.81|158.15|155.81|153.72|151.38|0
1637922000000|2021-11-26 10:20:00|157.96|155.62|156.5|154.16|159.12|156.78|154.78|152.44|0
1637922300000|2021-11-26 10:25:00|156.41|154.07|154.01|151.67|157.56|155.22|152.87|150.53|0
1637922600000|2021-11-26 10:30:00|153.63|151.29|158.61|156.27|159|156.66|153.43|151.09|0
1637922900000|2021-11-26 10:35:00|158.42|156.08|158.61|156.27|159.58|157.24|158.03|155.69|0
1637923200000|2021-11-26 10:40:00|158.99|156.65|159.57|157.23|161.91|159.57|158.8|156.46|0
1637923500000|2021-11-26 10:45:00|159.67|157.33|162.88|160.54|162.88|160.54|159.67|157.33|0
1637923800000|2021-11-26 10:50:00|162.78|160.44|160.53|158.19|165.82|163.48|160.34|158|0
1637924100000|2021-11-26 10:55:00|160.14|157.8|159.36|157.02|161.5|159.16|158.01|155.67|0
1637924400000|2021-11-26 11:00:00|159.56|157.22|156.76|154.42|160.53|158.19|156.66|154.32|0
1637924700000|2021-11-26 11:05:00|156.85|154.51|152.64|150.3|157.14|154.8|151.31|148.97|0
1637925000000|2021-11-26 11:10:00|153.02|150.68|154.54|152.2|156.46|154.12|151.69|149.35|0
1637925300000|2021-11-26 11:15:00|153.97|151.63|154.73|152.39|155.49|153.15|152.06|149.72|0
1637925600000|2021-11-26 11:20:00|154.54|152.2|155.1|152.76|155.68|153.34|151.49|149.15|0
1637925900000|2021-11-26 11:25:00|155.3|152.96|154.91|152.57|155.3|152.96|152.81|150.47|0
1637926200000|2021-11-26 11:30:00|155.29|152.95|158.95|156.61|159.72|157.38|154.91|152.57|0
1637926500000|2021-11-26 11:35:00|159.14|156.8|157.87|155.53|161.47|159.13|157.68|155.34|0
1637926800000|2021-11-26 11:40:00|158.26|155.92|154.96|152.62|158.26|155.92|153.81|151.47|0
1637927100000|2021-11-26 11:45:00|155.15|152.81|157.82|155.48|158.21|155.87|154.38|152.04|0
1637927400000|2021-11-26 11:50:00|158.31|155.97|156.66|154.32|158.59|156.25|155.7|153.36|0
1637927700000|2021-11-26 11:55:00|156.46|154.12|158.39|156.05|159.17|156.83|156.46|154.12|0
1637928000000|2021-11-26 12:00:00|157.52|155.18|152.82|150.48|158.39|156.05|152.35|150.01|0
1637928300000|2021-11-26 12:05:00|153.2|150.86|152.24|149.9|154.15|151.81|151.3|148.96|0
1637928600000|2021-11-26 12:10:00|151.77|149.43|150.53|148.19|153.19|150.85|148.65|146.31|0
1637928900000|2021-11-26 12:15:00|150.16|147.82|150.15|147.81|151.29|148.95|149.21|146.87|0
1637929200000|2021-11-26 12:20:00|150.34|148|150.22|147.88|150.53|148.19|146.38|144.04|0
1637929500000|2021-11-26 12:25:00|149.64|147.3|152.44|150.1|153.9|151.56|149.44|147.1|0
1637929800000|2021-11-26 12:30:00|152.64|150.3|150.98|148.64|152.73|150.39|147.9|145.56|0
1637930100000|2021-11-26 12:35:00|151.56|149.22|150.59|148.25|152.34|150|149.24|146.9|0
1637930400000|2021-11-26 12:40:00|150.78|148.44|150.01|147.67|152.14|149.8|149.62|147.28|0
1637930700000|2021-11-26 12:45:00|150.2|147.86|147.31|144.97|150.2|147.86|146.74|144.4|0
1637931000000|2021-11-26 12:50:00|147.89|145.55|150.77|148.43|150.77|148.43|147.89|145.55|0
1637931300000|2021-11-26 12:55:00|150.38|148.04|151.54|149.2|152.51|150.17|149.61|147.27|0
1637931600000|2021-11-26 13:00:00|151.15|148.81|152.7|150.36|155.63|153.29|151.15|148.81|0
1637931900000|2021-11-26 13:05:00|152.31|149.97|149.02|146.68|153.29|150.95|148.06|145.72|0
1637932200000|2021-11-26 13:10:00|148.83|146.49|151.53|149.19|151.53|149.19|147.49|145.15|0
1637932500000|2021-11-26 13:15:00|151.14|148.8|151.14|148.8|152.89|150.55|150.75|148.41|0
1637932800000|2021-11-26 13:20:00|151.33|148.99|147.48|145.14|152.3|149.96|147.48|145.14|0
1637933100000|2021-11-26 13:25:00|147.86|145.52|151.52|149.18|151.52|149.18|147.67|145.33|0
1637933400000|2021-11-26 13:30:00|151.71|149.37|152.87|150.53|153.46|151.12|151.51|149.17|0
1637933700000|2021-11-26 13:35:00|152.68|150.34|151.31|148.97|152.87|150.53|149.77|147.43|0
1637934000000|2021-11-26 13:40:00|151.51|149.17|154.23|151.89|154.23|151.89|151.12|148.78|0
1637934300000|2021-11-26 13:45:00|153.84|151.5|154.62|152.28|154.81|152.47|151.31|148.97|0
1637934600000|2021-11-26 13:50:00|154.42|152.08|152.27|149.93|155.01|152.67|151.89|149.55|0
1637934900000|2021-11-26 13:55:00|152.66|150.32|151.49|149.15|153.44|151.1|150.91|148.57|0
1637935200000|2021-11-26 14:00:00|151.88|149.54|151.29|148.95|153.05|150.71|150.91|148.57|0
1637935500000|2021-11-26 14:05:00|151.4|149.06|148.4|146.06|151.49|149.15|148.4|146.06|0
1637935800000|2021-11-26 14:10:00|148.2|145.86|148.78|146.44|148.78|146.44|144.96|142.62|0
1637936100000|2021-11-26 14:15:00|148.2|145.86|149.54|147.2|149.54|147.2|147.05|144.71|0
1637936400000|2021-11-26 14:20:00|149.16|146.82|147.62|145.28|149.74|147.4|147.23|144.89|0
1637936700000|2021-11-26 14:25:00|147.81|145.47|145.32|142.98|149.34|147|145.13|142.79|0
1637937000000|2021-11-26 14:30:00|145.8|143.46|136.02|133.68|148.38|146.04|135.64|133.3|0
1637937300000|2021-11-26 14:35:00|135.64|133.3|140.36|138.02|141.88|139.54|132.67|130.33|0
1637937600000|2021-11-26 14:40:00|139.98|137.64|148.45|146.11|148.55|146.21|138.65|136.31|0
1637937900000|2021-11-26 14:45:00|149.23|146.89|156.34|154|157.14|154.8|149.23|146.89|0
1637938200000|2021-11-26 14:50:00|156.04|153.7|152.96|150.62|157.85|155.51|150.79|148.45|0
1637938500000|2021-11-26 14:55:00|152.76|150.42|151.51|149.17|158.18|155.84|150.54|148.2|0
1637938800000|2021-11-26 15:00:00|152.67|150.33|162.35|160.01|162.35|160.01|152.67|150.33|0
1637939100000|2021-11-26 15:05:00|161.55|159.21|160.38|158.04|162.68|160.34|156.64|154.3|0
1637939400000|2021-11-26 15:10:00|161.57|159.23|165.47|163.13|167.28|164.94|160.98|158.64|0
1637939700000|2021-11-26 15:15:00|166.07|163.73|167.48|165.14|173.26|170.92|164.67|162.33|0
1637940000000|2021-11-26 15:20:00|167.27|164.93|162.27|159.93|167.48|165.14|158.91|156.57|0
1637940300000|2021-11-26 15:25:00|161.68|159.34|157.54|155.2|164.46|162.12|157.54|155.2|0
1637940600000|2021-11-26 15:30:00|157.14|154.8|158.5|155.8|163.24|160.54|156.17|153.83|0
1637940900000|2021-11-26 15:35:00|157.91|155.21|156.94|153.7|159.68|156.98|154.39|151.15|0
1637941200000|2021-11-26 15:40:00|157.14|153.9|156.99|153.75|161.49|158.25|154.78|151.54|0
1637941500000|2021-11-26 15:45:00|157.19|153.95|158.86|155.62|162.14|158.9|155.99|152.75|0
1637941800000|2021-11-26 15:50:00|158.96|155.72|163.65|160.41|163.95|160.71|158.36|155.12|0
1637942100000|2021-11-26 15:55:00|163.54|160.3|163.14|159.9|167.17|163.93|162.54|159.3|0
1637942400000|2021-11-26 16:00:00|163.94|160.7|171.24|168|171.24|168|163.94|160.7|0
1637942700000|2021-11-26 16:05:00|170.42|167.18|164.84|161.6|170.42|167.18|163.93|160.69|0
1637943000000|2021-11-26 16:10:00|164.24|161|172.16|168.92|172.47|169.23|164.13|160.89|0
1637943300000|2021-11-26 16:15:00|172.05|168.81|177.42|174.18|178.67|175.43|171.03|167.79|0
1637943600000|2021-11-26 16:20:00|177.63|174.39|181.13|177.89|182.77|179.53|177.21|173.97|0
1637943900000|2021-11-26 16:25:00|180.92|177.68|175.35|172.11|180.92|177.68|175.35|172.11|0
1637944200000|2021-11-26 16:30:00|175.66|172.42|176.98|173.74|178.82|175.58|174.13|170.89|0
1637944500000|2021-11-26 16:35:00|176.57|173.33|169.98|166.74|176.88|173.64|169.68|166.44|0
1637944800000|2021-11-26 16:40:00|169.68|166.44|168.43|165.19|173.29|170.05|166.55|163.31|0
1637945100000|2021-11-26 16:45:00|168.64|165.4|169.45|166.21|170.7|167.46|166.99|163.75|0
1637945400000|2021-11-26 16:50:00|168.61|165.37|176.57|173.33|176.78|173.54|167.79|164.55|0
1637945700000|2021-11-26 16:55:00|176.78|173.54|171.52|168.28|176.78|173.54|169.65|166.41|0
1637946000000|2021-11-26 17:00:00|171.11|167.87|170.69|167.45|174.25|171.01|167.57|164.33|0
1637946300000|2021-11-26 17:05:00|170.27|167.03|164.06|160.82|171.1|167.86|163.04|159.8|0
1637946600000|2021-11-26 17:10:00|163.86|160.62|165.91|162.67|168.39|165.15|160.79|157.55|0
1637946900000|2021-11-26 17:15:00|166.12|162.88|168.18|164.94|168.6|165.36|164.88|161.64|0
1637947200000|2021-11-26 17:20:00|168.39|165.15|163.85|160.61|169.33|166.09|163.64|160.4|0
1637947500000|2021-11-26 17:25:00|164.26|161.02|157.74|154.5|164.26|161.02|157.74|154.5|0
1637947800000|2021-11-26 17:30:00|158.24|155|155.32|152.08|158.75|155.51|154.82|151.58|0
1637948100000|2021-11-26 17:35:00|155.12|151.88|153.62|150.38|155.12|151.88|151.13|147.89|0
1637948400000|2021-11-26 17:40:00|153.71|150.47|156.92|153.68|159.14|155.9|153.02|149.78|0
1637948700000|2021-11-26 17:45:00|157.32|154.08|166.3|163.06|166.3|163.06|156.72|153.48|0
1637949000000|2021-11-26 17:50:00|167.95|164.71|180.99|177.75|180.99|177.75|167.95|164.71|0
1637949300000|2021-11-26 17:55:00|180.56|177.32|171.48|168.24|180.99|177.75|161.16|157.92|0
1637949600000|2021-11-26 18:00:00|166.29|163.05|172.32|169.08|175.79|172.55|166.29|163.05|0
1637949900000|2021-11-26 18:05:00|173.79|170.55|180.52|177.28|180.95|177.71|172.11|168.87|0
1637950200000|2021-11-26 18:10:00|180.09|176.85|188.53|185.29|189.57|186.33|175.74|172.5|0
1637950500000|2021-11-26 18:15:00|188.12|184.88|187.9|184.66|188.12|184.88|187.68|184.44|0
1638173100000|2021-11-29 08:05:00|137.42|135.62|141.11|139.31|141.49|139.69|134.57|132.77|0
1638173400000|2021-11-29 08:10:00|141.3|139.5|142.83|141.03|145.46|143.66|140.63|138.83|0
1638173700000|2021-11-29 08:15:00|142.64|140.84|142.44|140.64|142.64|140.84|138.62|136.82|0
1638174000000|2021-11-29 08:20:00|142.25|140.45|143.31|141.51|143.4|141.6|140.9|139.1|0
1638174300000|2021-11-29 08:25:00|143.6|141.8|145.73|143.93|145.73|143.93|143.4|141.6|0
1638174600000|2021-11-29 08:30:00|145.53|143.73|141.47|139.67|145.92|144.12|140.32|138.52|0
1638174900000|2021-11-29 08:35:00|141.66|139.86|142.91|141.11|143.39|141.59|140.8|139|0
1638175200000|2021-11-29 08:40:00|142.81|141.01|143.39|141.59|145.71|143.91|142.23|140.43|0
1638175500000|2021-11-29 08:45:00|143.29|141.49|145.62|143.82|145.91|144.11|143.19|141.39|0
1638175800000|2021-11-29 08:50:00|145.9|144.1|146.68|144.88|146.88|145.08|145.13|143.33|0
1638176100000|2021-11-29 08:55:00|147.07|145.27|144.53|142.73|148.24|146.44|144.53|142.73|0
1638176400000|2021-11-29 09:00:00|145.51|143.71|144.92|143.12|146.48|144.68|143.66|141.86|0
1638176700000|2021-11-29 09:05:00|145.02|143.22|141.44|139.64|145.11|143.31|141.06|139.26|0
1638177000000|2021-11-29 09:10:00|141.35|139.55|140.28|138.48|142.59|140.79|138|136.2|0
1638177300000|2021-11-29 09:15:00|139.9|138.1|143.16|141.36|143.94|142.14|139.33|137.53|0
1638177600000|2021-11-29 09:20:00|142.97|141.17|141.81|140.01|144.71|142.91|141.81|140.01|0
1638177900000|2021-11-29 09:25:00|141.91|140.11|142.57|140.77|144.9|143.1|141.91|140.11|0
1638178200000|2021-11-29 09:30:00|142.38|140.58|145.86|144.06|146.84|145.04|142.19|140.39|0
1638178500000|2021-11-29 09:35:00|145.67|143.87|146.84|145.04|147.81|146.01|145.67|143.87|0
1638178800000|2021-11-29 09:40:00|147.23|145.43|147.22|145.42|148.4|146.6|146.05|144.25|0
1638179100000|2021-11-29 09:45:00|147.61|145.81|147.22|145.42|148.4|146.6|146.74|144.94|0
1638179400000|2021-11-29 09:50:00|146.83|145.03|148.19|146.39|148.78|146.98|145.66|143.86|0
1638179700000|2021-11-29 09:55:00|148|146.2|149.17|147.37|149.37|147.57|147.21|145.41|0
1638180000000|2021-11-29 10:00:00|148.78|146.98|146.23|144.43|149.17|147.37|145.94|144.14|0
1638180300000|2021-11-29 10:05:00|146.13|144.33|145.83|144.03|147.2|145.4|145.45|143.65|0
1638180600000|2021-11-29 10:10:00|145.64|143.84|145.63|143.83|147|145.2|145.44|143.64|0
1638180900000|2021-11-29 10:15:00|145.83|144.03|144.56|142.76|147.11|145.31|144.03|142.23|0
1638181200000|2021-11-29 10:20:00|143.59|141.79|141.46|139.66|143.98|142.18|140.88|139.08|0
1638181500000|2021-11-29 10:25:00|141.56|139.76|140.1|138.3|141.65|139.85|139.34|137.54|0
1638181800000|2021-11-29 10:30:00|139.91|138.11|140.68|138.88|141.64|139.84|139.91|138.11|0
1638182100000|2021-11-29 10:35:00|140.48|138.68|138.65|136.85|141.64|139.84|138.17|136.37|0
1638182400000|2021-11-29 10:40:00|138.84|137.04|139.81|138.01|140|138.2|138.07|136.27|0
1638182700000|2021-11-29 10:45:00|140.2|138.4|138.06|136.26|140.58|138.78|137.48|135.68|0
1638183000000|2021-11-29 10:50:00|138.16|136.36|135.75|133.95|138.64|136.84|135.75|133.95|0
1638183300000|2021-11-29 10:55:00|135.94|134.14|137.33|135.53|137.33|135.53|135.33|133.53|0
1638183600000|2021-11-29 11:00:00|137.23|135.43|135.31|133.51|137.61|135.81|135.31|133.51|0
1638183900000|2021-11-29 11:05:00|135.5|133.7|134.99|133.19|135.94|134.14|134.8|133|0
1638184200000|2021-11-29 11:10:00|135.18|133.38|134.89|133.09|135.37|133.57|133.65|131.85|0
1638184500000|2021-11-29 11:15:00|134.6|132.8|135.55|133.75|136.51|134.71|133.84|132.04|0
1638184800000|2021-11-29 11:20:00|135.74|133.94|134.21|132.41|136.42|134.62|134.02|132.22|0
1638185100000|2021-11-29 11:25:00|134.4|132.6|135.54|133.74|136.12|134.32|133.64|131.84|0
1638185400000|2021-11-29 11:30:00|135.73|133.93|135.26|133.46|135.73|133.93|134.78|132.98|0
1638185700000|2021-11-29 11:35:00|135.16|133.36|136.02|134.22|136.11|134.31|135.16|133.36|0
1638186000000|2021-11-29 11:40:00|135.92|134.12|135.77|133.97|136.15|134.35|134.81|133.01|0
1638186300000|2021-11-29 11:45:00|135.57|133.77|136.15|134.35|136.15|134.35|135.19|133.39|0
1638186600000|2021-11-29 11:50:00|136.06|134.26|138.08|136.28|138.09|136.29|136.06|134.26|0
1638186900000|2021-11-29 11:55:00|138.18|136.38|138.93|137.13|138.93|137.13|136.23|134.43|0
1638187200000|2021-11-29 12:00:00|139.12|137.32|140.48|138.68|140.48|138.68|138.54|136.74|0
1638187500000|2021-11-29 12:05:00|140.29|138.49|140.09|138.29|141.85|140.05|139.89|138.09|0
1638187800000|2021-11-29 12:10:00|140.19|138.39|141.65|139.85|142.04|140.24|139.8|138|0
1638188100000|2021-11-29 12:15:00|141.45|139.65|141.45|139.65|142.04|140.24|140.86|139.06|0
1638188400000|2021-11-29 12:20:00|141.55|139.75|141.25|139.45|141.83|140.03|139.79|137.99|0
1638188700000|2021-11-29 12:25:00|141.64|139.84|143.31|141.51|143.31|141.51|140.66|138.86|0
1638189000000|2021-11-29 12:30:00|143.4|141.6|139.87|138.07|143.8|142|139.68|137.88|0
1638189300000|2021-11-29 12:35:00|140.07|138.27|137.73|135.93|140.07|138.27|137.73|135.93|0
1638189600000|2021-11-29 12:40:00|137.92|136.12|137.92|136.12|138.7|136.9|137.34|135.54|0
1638189900000|2021-11-29 12:45:00|137.73|135.93|136.95|135.15|138.31|136.51|136.76|134.96|0
1638190200000|2021-11-29 12:50:00|136.86|135.06|138.3|136.5|138.69|136.89|136.76|134.96|0
1638190500000|2021-11-29 12:55:00|138.11|136.31|137.52|135.72|138.3|136.5|136.75|134.95|0
1638190800000|2021-11-29 13:00:00|137.13|135.33|140.04|138.24|140.24|138.44|137.04|135.24|0
1638191100000|2021-11-29 13:05:00|140.23|138.43|140.43|138.63|141.51|139.71|138.87|137.07|0
1638191400000|2021-11-29 13:10:00|140.04|138.24|138.09|136.29|140.23|138.43|138.09|136.29|0
1638191700000|2021-11-29 13:15:00|138.28|136.48|137.7|135.9|139.06|137.26|137.31|135.51|0
1638192000000|2021-11-29 13:20:00|137.89|136.09|137.02|135.22|138.28|136.48|136.92|135.12|0
1638192300000|2021-11-29 13:25:00|136.92|135.12|139.24|137.44|139.54|137.74|135.56|133.76|0
1638192600000|2021-11-29 13:30:00|139.05|137.25|136.91|135.11|139.05|137.25|135.56|133.76|0
1638192900000|2021-11-29 13:35:00|136.72|134.92|135.75|133.95|137.3|135.5|135.75|133.95|0
1638193200000|2021-11-29 13:40:00|135.56|133.76|133.26|131.46|135.75|133.95|132.31|130.51|0
1638193500000|2021-11-29 13:45:00|133.07|131.27|130.03|128.23|133.45|131.65|129.57|127.77|0
1638193800000|2021-11-29 13:50:00|130.22|128.42|127.78|125.98|130.22|128.42|127.4|125.6|0
1638194100000|2021-11-29 13:55:00|127.96|126.16|128.89|127.09|129.46|127.66|127.96|126.16|0
1638194400000|2021-11-29 14:00:00|128.71|126.91|125.16|123.36|128.89|127.09|125.16|123.36|0
1638194700000|2021-11-29 14:05:00|124.98|123.18|127.39|125.59|127.76|125.96|124.98|123.18|0
1638195000000|2021-11-29 14:10:00|127.57|125.77|128.32|126.52|128.88|127.08|127.39|125.59|0
1638195300000|2021-11-29 14:15:00|128.13|126.33|129.25|127.45|129.25|127.45|128.13|126.33|0
1638195600000|2021-11-29 14:20:00|129.44|127.64|129.43|127.63|130|128.2|129.25|127.45|0
1638195900000|2021-11-29 14:25:00|129.62|127.82|128.02|126.42|129.62|127.82|126.26|124.46|0
1638196200000|2021-11-29 14:30:00|128.2|126.6|132.16|130.56|132.73|131.13|124.67|123.07|0
1638196500000|2021-11-29 14:35:00|132.54|130.94|130.98|129.38|134.83|133.23|130.79|129.19|0
1638196800000|2021-11-29 14:40:00|131.36|129.76|132.7|131.1|133.85|132.25|131.17|129.57|0
1638197100000|2021-11-29 14:45:00|132.5|130.9|134.73|133.13|139.59|137.99|132.43|130.83|0
1638197400000|2021-11-29 14:50:00|135.7|134.1|135|133.4|138.03|136.43|132.3|130.7|0
1638197700000|2021-11-29 14:55:00|135.39|133.79|132.68|131.08|136.55|134.95|130.96|129.36|0
1638198000000|2021-11-29 15:00:00|133.07|131.47|134.8|133.2|134.99|133.39|129.63|128.03|0
1638198300000|2021-11-29 15:05:00|135.57|133.97|132.67|131.07|136.73|135.13|132.1|130.5|0
1638198600000|2021-11-29 15:10:00|132.87|131.27|133.67|132.07|133.67|132.07|129.43|127.83|0
1638198900000|2021-11-29 15:15:00|133.09|131.49|129.99|128.39|134.25|132.65|129.61|128.01|0
1638199200000|2021-11-29 15:20:00|130.19|128.59|130.95|129.35|134.05|132.45|130.18|128.58|0
1638199500000|2021-11-29 15:25:00|130.76|129.16|137.18|135.58|137.57|135.97|129.99|128.39|0
1638199800000|2021-11-29 15:30:00|137.77|136.17|137.48|135.88|143.47|141.87|135.71|134.11|0
1638200100000|2021-11-29 15:35:00|137.68|136.08|140.44|138.84|143.25|141.65|134.15|132.55|0
1638200400000|2021-11-29 15:40:00|140.64|139.04|141.02|139.42|145.01|143.41|139.44|137.84|0
1638200700000|2021-11-29 15:45:00|141.21|139.61|142.31|140.71|143|141.4|138.84|137.24|0
1638201000000|2021-11-29 15:50:00|142.51|140.91|142.2|140.6|143.8|142.2|138.84|137.24|0
1638201300000|2021-11-29 15:55:00|141.4|139.8|138.63|137.03|141.4|139.8|138.04|136.44|0
1638201600000|2021-11-29 16:00:00|138.44|136.84|137.45|135.85|141|139.4|136.48|134.88|0
1638201900000|2021-11-29 16:05:00|137.26|135.66|134.33|132.73|137.65|136.05|132.88|131.28|0
1638202200000|2021-11-29 16:10:00|133.94|132.34|134.32|132.72|135.1|133.5|132.97|131.37|0
1638202500000|2021-11-29 16:15:00|134.52|132.92|135.68|134.08|135.68|134.08|132.78|131.18|0
1638202800000|2021-11-29 16:20:00|135.49|133.89|132.57|130.97|135.68|134.08|132|130.4|0
1638203100000|2021-11-29 16:25:00|133.15|131.55|134.41|132.81|134.99|133.39|131.03|129.43|0
1638203400000|2021-11-29 16:30:00|133.82|132.22|131.21|129.61|133.82|132.22|128.43|126.83|0
1638203700000|2021-11-29 16:35:00|131.5|129.9|127.28|125.68|131.5|129.9|126.53|124.93|0
1638204000000|2021-11-29 16:40:00|126.9|125.3|123.4|121.8|126.9|125.3|123.4|121.8|0
1638204300000|2021-11-29 16:45:00|123.21|121.61|125.11|123.51|125.11|123.51|122.26|120.66|0
1638204600000|2021-11-29 16:50:00|124.92|123.32|123.49|121.89|125.69|124.09|122.44|120.84|0
1638204900000|2021-11-29 16:55:00|123.58|121.98|121.87|120.27|123.77|122.17|121.87|120.27|0
1638205200000|2021-11-29 17:00:00|121.68|120.08|119.6|118|122.06|120.46|119.42|117.82|0
1638205500000|2021-11-29 17:05:00|119.04|117.44|118.66|117.06|119.04|117.44|116.8|115.2|0
1638205800000|2021-11-29 17:10:00|118.85|117.25|118.47|116.87|119.04|117.44|117.73|116.13|0
1638206100000|2021-11-29 17:15:00|118.1|116.5|115.13|113.53|118.47|116.87|114.95|113.35|0
1638206400000|2021-11-29 17:20:00|115.32|113.72|112.38|110.78|115.32|113.72|112.38|110.78|0
1638206700000|2021-11-29 17:25:00|112.2|110.6|114.14|112.54|117.28|115.68|112.2|110.6|0
1638207000000|2021-11-29 17:30:00|113.96|112.36|107.74|106.14|113.96|112.36|107.56|105.96|0
1638207300000|2021-11-29 17:35:00|107.92|106.32|108.92|107.32|109.38|107.78|106.84|105.24|0
1638207600000|2021-11-29 17:40:00|109.01|107.41|107.37|105.77|109.01|107.41|107.37|105.77|0
1638207900000|2021-11-29 17:45:00|107.55|105.95|107.55|105.95|108.09|106.49|107.01|105.41|0
1638208200000|2021-11-29 17:50:00|107.73|106.13|109.54|107.94|109.54|107.94|107.55|105.95|0
1638208500000|2021-11-29 17:55:00|109.36|107.76|108.08|106.48|109.36|107.76|107.54|105.94|0
1638208800000|2021-11-29 18:00:00|107.9|106.3|107.35|105.75|107.9|106.3|106.81|105.21|0
1638209100000|2021-11-29 18:05:00|107.53|105.93|105.55|103.95|107.9|106.3|105.19|103.59|0
1638209400000|2021-11-29 18:10:00|105.37|103.77|107.52|105.92|107.89|106.29|105.01|103.41|0
1638209700000|2021-11-29 18:15:00|107.34|105.74|108.52|106.92|109.71|108.11|106.62|105.02|0
1638210000000|2021-11-29 18:20:00|108.43|106.83|109.52|107.92|110.25|108.65|108.06|106.46|0
1638210300000|2021-11-29 18:25:00|109.7|108.1|108.6|107|110.61|109.01|108.6|107|0
1638210600000|2021-11-29 18:30:00|108.42|106.82|107.69|106.09|108.96|107.36|106.61|105.01|0
1638210900000|2021-11-29 18:35:00|107.87|106.27|111.71|110.11|111.71|110.11|107.69|106.09|0
1638211200000|2021-11-29 18:40:00|111.52|109.92|110.51|108.91|111.52|109.92|109.87|108.27|0
1638211500000|2021-11-29 18:45:00|110.41|108.81|108.58|106.98|110.6|109|108.58|106.98|0
1638211800000|2021-11-29 18:50:00|108.76|107.16|108.94|107.34|110.23|108.63|108.76|107.16|0
1638212100000|2021-11-29 18:55:00|108.76|107.16|107.3|105.7|108.94|107.34|107.12|105.52|0
1638212400000|2021-11-29 19:00:00|107.12|105.52|108.02|106.42|109.67|108.07|106.94|105.34|0
1638212700000|2021-11-29 19:05:00|108.21|106.61|108.38|106.78|108.93|107.33|107.12|105.52|0
1638213000000|2021-11-29 19:10:00|108.56|106.96|107.83|106.23|108.56|106.96|107.65|106.05|0
1638213300000|2021-11-29 19:15:00|107.65|106.05|109.47|107.87|109.84|108.24|107.65|106.05|0
1638213600000|2021-11-29 19:20:00|109.29|107.69|109.46|107.86|110.01|108.41|108.01|106.41|0
1638213900000|2021-11-29 19:25:00|109.28|107.68|109.83|108.23|110.19|108.59|108.55|106.95|0
1638214200000|2021-11-29 19:30:00|109.64|108.04|110.19|108.59|111.29|109.69|108.91|107.31|0
1638214500000|2021-11-29 19:35:00|110|108.4|112.02|110.42|112.95|111.35|110|108.4|0
1638214800000|2021-11-29 19:40:00|111.84|110.24|110.36|108.76|111.84|110.24|109.81|108.21|0
1638215100000|2021-11-29 19:45:00|110.18|108.58|110.54|108.94|111.09|109.49|109.44|107.84|0
1638215400000|2021-11-29 19:50:00|110.36|108.76|112.01|110.41|112.01|110.41|108.53|106.93|0
1638215700000|2021-11-29 19:55:00|111.83|110.23|110.9|109.3|112.38|110.78|110.9|109.3|0
1638216000000|2021-11-29 20:00:00|111.08|109.48|111.08|109.48|111.08|109.48|109.62|108.02|0
1638216300000|2021-11-29 20:05:00|110.9|109.3|109.97|108.37|112.74|111.14|109.61|108.01|0
1638216600000|2021-11-29 20:10:00|109.79|108.19|107.96|106.36|110.71|109.11|107.96|106.36|0
1638216900000|2021-11-29 20:15:00|108.14|106.54|108.14|106.54|109.42|107.82|106.33|104.73|0
1638217200000|2021-11-29 20:20:00|108.23|106.63|109.96|108.36|111.06|109.46|108.14|106.54|0
1638217500000|2021-11-29 20:25:00|110.33|108.73|110.32|108.72|110.88|109.28|109.04|107.44|0
1638217800000|2021-11-29 20:30:00|110.69|109.09|109.04|107.44|111.98|110.38|109.04|107.44|0
1638218100000|2021-11-29 20:35:00|109.22|107.62|110.68|109.08|111.42|109.82|108.85|107.25|0
1638218400000|2021-11-29 20:40:00|110.5|108.9|112.34|110.74|114.01|112.41|110.5|108.9|0
1638218700000|2021-11-29 20:45:00|112.52|110.92|112.89|111.29|115.13|113.53|112.52|110.92|0
1638219000000|2021-11-29 20:50:00|114.75|113.15|113.76|112.16|116.82|115.22|113.2|111.6|0
1638219300000|2021-11-29 20:55:00|114.14|112.54|120.22|118.62|120.22|118.62|112.45|110.85|0
1638219600000|2021-11-29 21:00:00|119.26|117.66|118.3|116.7|119.26|117.66|116.59|114.99|0
1638219900000|2021-11-29 21:05:00|118.11|116.51|115.82|114.22|118.11|116.51|115.45|113.85|0
1638220200000|2021-11-29 21:10:00|115.44|113.84|116.39|114.79|116.77|115.17|114.31|112.71|0
1638220500000|2021-11-29 21:15:00|116.58|114.98|115.64|113.64|117.54|115.54|115.26|113.26|0
1638220800000|2021-11-29 21:20:00|115.45|113.45|115.44|113.44|115.82|113.82|114.69|112.69|0
1638221100000|2021-11-29 21:25:00|115.63|113.63|116.01|114.01|116.2|114.2|115.06|113.06|0
1638221400000|2021-11-29 21:30:00|115.82|113.82|115.25|113.25|115.82|113.82|114.31|112.31|0
1638221700000|2021-11-29 21:35:00|115.06|113.06|114.3|112.3|115.06|113.06|113.74|111.74|0
1638222000000|2021-11-29 21:40:00|114.11|112.11|113.92|111.92|114.3|112.3|113.92|111.92|0
1638222300000|2021-11-29 21:45:00|113.73|111.73|114.1|112.1|114.29|112.29|113.54|111.54|0
1638222600000|2021-11-29 21:50:00|113.92|111.92|113.54|111.54|114.1|112.1|113.35|111.35|0
1638222900000|2021-11-29 21:55:00|113.72|111.72|114.76|112.76|115.04|113.04|113.54|111.54|0
1638223200000|2021-11-29 22:00:00|114.88|112.88|114.81|112.81|114.93|112.93|114.81|112.81|0
1638223500000|2021-11-29 22:05:00|114.93|112.93|115.06|113.06|115.53|113.53|114.62|112.62|0
1638223800000|2021-11-29 22:10:00|115.03|113.03|114.62|112.62|115.58|113.58|114.62|112.62|0
1638224100000|2021-11-29 22:15:00|114.84|112.84|115.41|113.41|115.41|113.41|114.72|112.72|0
1638224400000|2021-11-29 22:20:00|115.35|113.35|115.33|113.33|115.41|113.41|115.24|113.24|0
1638224700000|2021-11-29 22:25:00|114.8|112.8|114.69|112.69|114.8|112.8|114.55|112.55|0
1638225000000|2021-11-29 22:30:00|114.66|112.66|114.82|112.82|114.85|112.85|114.62|112.62|0
1638225300000|2021-11-29 22:35:00|114.79|112.79|113.78|111.78|114.79|112.79|113.78|111.78|0
1638225600000|2021-11-29 22:40:00|113.75|111.75|113.47|111.47|113.78|111.78|113.44|111.44|0
1638225900000|2021-11-29 22:45:00|113.49|111.49|113.66|111.66|114.1|112.1|113.49|111.49|0
1638226200000|2021-11-29 22:50:00|113.63|111.63|113.68|111.68|113.68|111.68|113.63|111.63|0
1638226500000|2021-11-29 22:55:00|113.85|111.85|113.48|111.48|113.85|111.85|113.38|111.38|0
1638226800000|2021-11-29 23:00:00|113.96|111.96|111.24|109.24|113.96|111.96|110.68|108.68|0
1638227100000|2021-11-29 23:05:00|111.15|109.15|111.23|109.23|112.17|110.17|111.05|109.05|0
1638227400000|2021-11-29 23:10:00|110.68|108.68|109.38|107.38|111.23|109.23|109.01|107.01|0
1638227700000|2021-11-29 23:15:00|109.2|107.2|109.38|107.38|109.75|107.75|109.01|107.01|0
1638228000000|2021-11-29 23:20:00|109.19|107.19|108.45|106.45|109.19|107.19|107.72|105.72|0
1638228300000|2021-11-29 23:25:00|108.27|106.27|109.18|107.18|109.37|107.37|108.27|106.27|0
1638228600000|2021-11-29 23:30:00|108.82|106.82|108.26|106.26|109.37|107.37|108.08|106.08|0
1638228900000|2021-11-29 23:35:00|108.08|106.08|108.07|106.07|108.81|106.81|107.71|105.71|0
1638229200000|2021-11-29 23:40:00|107.89|105.89|108.25|106.25|108.44|106.44|107.71|105.71|0
1638229500000|2021-11-29 23:45:00|108.07|106.07|108.43|106.43|108.62|106.62|108.07|106.07|0
1638229800000|2021-11-29 23:50:00|108.25|106.25|108.79|106.79|108.98|106.98|107.7|105.7|0
1638230100000|2021-11-29 23:55:00|108.61|106.61|109.16|107.16|110.45|108.45|108.61|106.61|0
1638230400000|2021-11-30 00:00:00|108.97|106.97|108.42|106.42|109.53|107.53|108.05|106.05|0
1638230700000|2021-11-30 00:05:00|108.23|106.23|109.15|107.15|109.33|107.33|108.05|106.05|0
1638231000000|2021-11-30 00:10:00|108.97|106.97|110.25|108.25|110.44|108.44|108.41|106.41|0
1638231300000|2021-11-30 00:15:00|110.07|108.07|110.62|108.62|110.62|108.62|109.7|107.7|0
1638231600000|2021-11-30 00:20:00|110.8|108.8|108.95|106.95|110.8|108.8|108.95|106.95|0
1638231900000|2021-11-30 00:25:00|109.14|107.14|108.86|106.86|109.32|107.32|108.58|106.58|0
1638232200000|2021-11-30 00:30:00|108.76|106.76|108.03|106.03|109.31|107.31|107.84|105.84|0
1638232500000|2021-11-30 00:35:00|107.84|105.84|107.47|105.47|107.93|105.93|106.93|104.93|0
1638232800000|2021-11-30 00:40:00|107.38|105.38|108.2|106.2|108.2|106.2|107.11|105.11|0
1638233100000|2021-11-30 00:45:00|108.38|106.38|106.92|104.92|108.38|106.38|106.73|104.73|0
1638233400000|2021-11-30 00:50:00|107.1|105.1|106.73|104.73|107.1|105.1|106.37|104.37|0
1638233700000|2021-11-30 00:55:00|106.91|104.91|107.09|105.09|107.09|105.09|106.82|104.82|0
1638234000000|2021-11-30 01:00:00|106.91|104.91|107.09|105.09|107.64|105.64|106.18|104.18|0
1638234300000|2021-11-30 01:05:00|107.27|105.27|106.72|104.72|107.27|105.27|106.36|104.36|0
1638234600000|2021-11-30 01:10:00|106.53|104.53|106.17|104.17|106.53|104.53|106.17|104.17|0
1638234900000|2021-11-30 01:15:00|106.35|104.35|107.25|105.25|107.26|105.26|105.8|103.8|0
1638235200000|2021-11-30 01:20:00|107.44|105.44|107.62|105.62|108.54|106.54|107.07|105.07|0
1638235500000|2021-11-30 01:25:00|107.43|105.43|106.33|104.33|107.62|105.62|106.33|104.33|0
1638235800000|2021-11-30 01:30:00|106.52|104.52|106.69|104.69|107.24|105.24|106.15|104.15|0
1638236100000|2021-11-30 01:35:00|106.88|104.88|107.24|105.24|107.6|105.6|106.69|104.69|0
1638236400000|2021-11-30 01:40:00|107.05|105.05|106.78|104.78|107.6|105.6|106.69|104.69|0
1638236700000|2021-11-30 01:45:00|106.87|104.87|106.14|104.14|106.87|104.87|106.14|104.14|0
1638237000000|2021-11-30 01:50:00|106.32|104.32|106.13|104.13|106.32|104.32|105.77|103.77|0
1638237300000|2021-11-30 01:55:00|106.31|104.31|107.59|105.59|107.59|105.59|106.31|104.31|0
1638237600000|2021-11-30 02:00:00|107.77|105.77|107.4|105.4|108.5|106.5|107.22|105.22|0
1638237900000|2021-11-30 02:05:00|107.49|105.49|108.86|106.86|108.86|106.86|107.03|105.03|0
1638238200000|2021-11-30 02:10:00|108.68|106.68|109.23|107.23|109.41|107.41|108.31|106.31|0
1638238500000|2021-11-30 02:15:00|109.04|107.04|109.04|107.04|109.04|107.04|108.49|106.49|0
1638238800000|2021-11-30 02:20:00|108.85|106.85|110.33|108.33|110.33|108.33|108.67|106.67|0
1638239100000|2021-11-30 02:25:00|110.14|108.14|111.62|109.62|113.12|111.12|109.96|107.96|0
1638239400000|2021-11-30 02:30:00|111.81|109.81|112.65|110.65|113.12|111.12|111.62|109.62|0
1638239700000|2021-11-30 02:35:00|112.55|110.55|112.92|110.92|113.49|111.49|112.37|110.37|0
1638240000000|2021-11-30 02:40:00|113.11|111.11|111.98|109.98|113.3|111.3|111.61|109.61|0
1638240300000|2021-11-30 02:45:00|112.17|110.17|111.79|109.79|112.36|110.36|111.61|109.61|0
1638240600000|2021-11-30 02:50:00|111.7|109.7|111.42|109.42|111.79|109.79|110.86|108.86|0
1638240900000|2021-11-30 02:55:00|111.23|109.23|110.48|108.48|111.23|109.23|110.11|108.11|0
1638241200000|2021-11-30 03:00:00|110.3|108.3|111.59|109.59|111.59|109.59|110.11|108.11|0
1638241500000|2021-11-30 03:05:00|111.41|109.41|112.71|110.71|113.46|111.46|111.41|109.41|0
1638241800000|2021-11-30 03:10:00|112.52|110.52|114.21|112.21|114.21|112.21|112.52|110.52|0
1638242100000|2021-11-30 03:15:00|114.4|112.4|114.4|112.4|114.97|112.97|114.02|112.02|0
1638242400000|2021-11-30 03:20:00|114.21|112.21|114.2|112.2|114.58|112.58|113.45|111.45|0
1638242700000|2021-11-30 03:25:00|114.3|112.3|115.52|113.52|115.71|113.71|114.2|112.2|0
1638243000000|2021-11-30 03:30:00|115.33|113.33|114.01|112.01|115.9|113.9|113.63|111.63|0
1638243300000|2021-11-30 03:35:00|114.19|112.19|113.91|111.91|114.38|112.38|113.44|111.44|0
1638243600000|2021-11-30 03:40:00|114|112|113.72|111.72|114.19|112.19|113.62|111.62|0
1638243900000|2021-11-30 03:45:00|113.81|111.81|113.24|111.24|114.1|112.1|113.05|111.05|0
1638244200000|2021-11-30 03:50:00|113.15|111.15|113.42|111.42|113.61|111.61|112.59|110.59|0
1638244500000|2021-11-30 03:55:00|113.24|111.24|113.04|111.04|113.52|111.52|112.67|110.67|0
1638244800000|2021-11-30 04:00:00|112.58|110.58|111.54|109.54|113.23|111.23|111.08|109.08|0
1638245100000|2021-11-30 04:05:00|111.64|109.64|111.91|109.91|112.39|110.39|111.54|109.54|0
1638245400000|2021-11-30 04:10:00|112.1|110.1|112.38|110.38|112.38|110.38|111.54|109.54|0
1638245700000|2021-11-30 04:15:00|112.28|110.28|112.38|110.38|113.03|111.03|112.28|110.28|0
1638246000000|2021-11-30 04:20:00|112.28|110.28|112.84|110.84|112.84|110.84|112.09|110.09|0
1638246300000|2021-11-30 04:25:00|112.65|110.65|113.96|111.96|114.72|112.72|112.65|110.65|0
1638246600000|2021-11-30 04:30:00|113.77|111.77|114.33|112.33|114.33|112.33|113.02|111.02|0
1638246900000|2021-11-30 04:35:00|114.24|112.24|114.62|112.62|115.28|113.28|113.77|111.77|0
1638247200000|2021-11-30 04:40:00|114.71|112.71|115.84|113.84|116.03|114.03|114.71|112.71|0
1638247500000|2021-11-30 04:45:00|115.65|113.65|115.46|113.46|115.84|113.84|115.27|113.27|0
1638247800000|2021-11-30 04:50:00|115.84|113.84|113.94|111.94|115.84|113.84|113.75|111.75|0
1638248100000|2021-11-30 04:55:00|114.13|112.13|113.56|111.56|114.32|112.32|113.18|111.18|0
1638248400000|2021-11-30 05:00:00|113.75|111.75|115.63|113.63|115.63|113.63|113.37|111.37|0
1638248700000|2021-11-30 05:05:00|115.82|113.82|119.84|117.84|119.84|117.84|115.82|113.82|0
1638249000000|2021-11-30 05:10:00|119.07|117.07|128.07|126.07|128.07|126.07|119.07|117.07|0
1638249300000|2021-11-30 05:15:00|127.87|125.87|137.07|135.07|138.09|136.09|126.88|124.88|0
1638249600000|2021-11-30 05:20:00|137.48|135.48|143.56|141.56|144.47|142.47|136.26|134.26|0
1638249900000|2021-11-30 05:25:00|143.26|141.26|139.45|137.45|147.7|145.7|137.47|135.47|0
1638250200000|2021-11-30 05:30:00|139.85|137.85|138.66|136.66|143.85|141.85|138.06|136.06|0
1638250500000|2021-11-30 05:35:00|138.06|136.06|145.45|143.45|147.7|145.7|138.06|136.06|0
1638250800000|2021-11-30 05:40:00|145.16|143.16|150.27|148.27|150.27|148.27|145.16|143.16|0
1638251100000|2021-11-30 05:45:00|150.67|148.67|156.18|154.18|157.82|155.82|150.67|148.67|0
1638251400000|2021-11-30 05:50:00|156.59|154.59|154.53|152.53|157.41|155.41|152.7|150.7|0
1638251700000|2021-11-30 05:55:00|155.15|153.15|158.56|156.56|158.56|156.56|153.21|151.21|0
1638252000000|2021-11-30 06:00:00|158.46|156.46|167.52|165.52|169.06|167.06|156.65|154.65|0
1638252300000|2021-11-30 06:05:00|167.72|165.72|175.3|173.3|181.35|179.35|167|165|0
1638252600000|2021-11-30 06:10:00|174.47|172.47|170.76|168.76|175.61|173.61|169.13|167.13|0
1638252900000|2021-11-30 06:15:00|170.97|168.97|165.26|163.26|172.2|170.2|165.26|163.26|0
1638253200000|2021-11-30 06:20:00|165.17|163.17|160.84|158.84|165.47|163.47|157.85|155.85|0
1638253500000|2021-11-30 06:25:00|161.04|159.04|158.23|156.23|161.67|159.67|157.43|155.43|0
1638253800000|2021-11-30 06:30:00|158.03|156.03|156.97|154.97|158.08|156.08|154.26|152.26|0
1638254100000|2021-11-30 06:35:00|157.18|155.18|157.87|155.87|160.1|158.1|156.47|154.47|0
1638254400000|2021-11-30 06:40:00|158.08|156.08|154.65|152.65|159.29|157.29|152.76|150.76|0
1638254700000|2021-11-30 06:45:00|154.75|152.75|153.45|151.45|157.67|155.67|153.45|151.45|0
1638255000000|2021-11-30 06:50:00|153.65|151.65|154.36|152.36|155.37|153.37|151.97|149.97|0
1638255300000|2021-11-30 06:55:00|154.56|152.56|155.36|153.36|155.56|153.56|153.96|151.96|0
1638255600000|2021-11-30 07:00:00|155.47|153.47|160.33|158.33|162.47|160.47|155.47|153.47|0
1638255900000|2021-11-30 07:05:00|160.22|158.22|152.45|150.45|160.22|158.22|150.76|148.76|0
1638256200000|2021-11-30 07:10:00|152.55|150.55|155.15|153.15|157.77|155.77|151.75|149.75|0
1638256500000|2021-11-30 07:15:00|154.34|152.34|152.94|150.94|156.76|154.76|151.74|149.74|0
1638256800000|2021-11-30 07:20:00|153.04|151.04|151.54|149.54|153.94|151.94|149.16|147.16|0
1638257100000|2021-11-30 07:25:00|151.14|149.14|154.93|152.93|154.93|152.93|150.15|148.15|0
1638257400000|2021-11-30 07:30:00|154.73|152.73|159.79|157.79|159.79|157.79|153.93|151.93|0
1638257700000|2021-11-30 07:35:00|159.58|157.58|154.15|152.15|159.79|157.79|153.64|151.64|0
1638258000000|2021-11-30 07:40:00|154.36|152.36|158.91|156.91|158.91|156.91|153.74|151.74|0
1638258300000|2021-11-30 07:45:00|158.49|156.49|156.73|154.73|158.49|156.49|155.17|153.17|0
1638258600000|2021-11-30 07:50:00|156.31|154.31|154.34|152.34|156.62|154.62|154.14|152.14|0
1638258900000|2021-11-30 07:55:00|154.25|152.25|153.31|151.31|154.65|152.65|152.7|150.7|0
1638259200000|2021-11-30 08:00:00|153.11|151.11|153.31|151.31|156.82|154.82|153.11|151.11|0
1638259500000|2021-11-30 08:05:00|154.55|152.95|154.34|152.74|155.99|154.39|153.11|151.51|0
1638259800000|2021-11-30 08:10:00|153.72|152.12|156.02|154.42|157.07|155.47|152.07|150.47|0
1638260100000|2021-11-30 08:15:00|155.81|154.21|155.89|154.29|157.9|156.3|154.39|152.79|0
1638260400000|2021-11-30 08:20:00|155.06|153.46|155.05|153.45|157.97|156.37|154.13|152.53|0
1638260700000|2021-11-30 08:25:00|154.85|153.25|152.47|150.87|155.68|154.08|152.36|150.76|0
1638261000000|2021-11-30 08:30:00|152.57|150.97|155.25|153.65|155.67|154.07|152.16|150.56|0
1638261300000|2021-11-30 08:35:00|155.36|153.76|160.79|159.19|161.95|160.35|154.63|153.03|0
1638261600000|2021-11-30 08:40:00|161.32|159.72|161.01|159.41|163.64|162.04|158.69|157.09|0
1638261900000|2021-11-30 08:45:00|161.85|160.25|164.44|162.84|166.34|164.74|161.85|160.25|0
1638262200000|2021-11-30 08:50:00|164.55|162.95|158.97|157.37|164.65|163.05|158.76|157.16|0
1638262500000|2021-11-30 08:55:00|158.76|157.16|159.59|157.99|160.22|158.62|157.3|155.7|0
1638262800000|2021-11-30 09:00:00|159.39|157.79|165.48|163.88|166.02|164.42|159.39|157.79|0
1638263100000|2021-11-30 09:05:00|165.27|163.67|168.18|166.58|168.52|166.92|164|162.4|0
1638263400000|2021-11-30 09:10:00|168.07|166.47|166.56|164.96|169.34|167.74|166.33|164.73|0
1638263700000|2021-11-30 09:15:00|166.35|164.75|164.02|162.42|167.62|166.02|163.18|161.58|0
1638264000000|2021-11-30 09:20:00|163.81|162.21|168.89|167.29|169.96|168.36|163.81|162.21|0
1638264300000|2021-11-30 09:25:00|168.46|166.86|168.89|167.29|171.45|169.85|166.03|164.43|0
1638264600000|2021-11-30 09:30:00|169.1|167.5|166.55|164.95|171.45|169.85|166.55|164.95|0
1638264900000|2021-11-30 09:35:00|166.97|165.37|167.39|165.79|169.09|167.49|165.38|163.78|0
1638265200000|2021-11-30 09:40:00|166.54|164.94|165.06|163.46|168.03|166.43|162.53|160.93|0
1638265500000|2021-11-30 09:45:00|164.64|163.04|166.54|164.94|166.54|164.94|164|162.4|0
1638265800000|2021-11-30 09:50:00|166.96|165.36|163.26|161.66|166.96|165.36|161.06|159.46|0
1638266100000|2021-11-30 09:55:00|163.36|161.76|159.38|157.78|163.57|161.97|159.17|157.57|0
1638266400000|2021-11-30 10:00:00|159.8|158.2|159.9|158.3|161.05|159.45|159.17|157.57|0
1638266700000|2021-11-30 10:05:00|159.8|158.2|163.99|162.39|166|164.4|158.34|156.74|0
1638267000000|2021-11-30 10:10:00|163.88|162.28|162.09|160.49|164.41|162.81|161.46|159.86|0
1638267300000|2021-11-30 10:15:00|161.67|160.07|164.72|163.12|164.82|163.22|161.25|159.65|0
1638267600000|2021-11-30 10:20:00|164.61|163.01|166.2|164.6|166.94|165.34|163.88|162.28|0
1638267900000|2021-11-30 10:25:00|166.72|165.12|163.13|161.53|166.83|165.23|163.13|161.53|0
1638268200000|2021-11-30 10:30:00|162.92|161.32|159.36|157.76|163.76|162.16|159.15|157.55|0
1638268500000|2021-11-30 10:35:00|159.46|157.86|159.04|157.44|161.03|159.43|158.94|157.34|0
1638268800000|2021-11-30 10:40:00|159.14|157.54|160.18|158.58|160.6|159|158.1|156.5|0
1638269100000|2021-11-30 10:45:00|160.39|158.79|160.81|159.21|165.01|163.41|160.39|158.79|0
1638269400000|2021-11-30 10:50:00|160.6|159|161.33|159.73|162.8|161.2|157.68|156.08|0
1638269700000|2021-11-30 10:55:00|161.43|159.83|158.3|156.7|161.43|159.83|156.84|155.24|0
1638270000000|2021-11-30 11:00:00|158.09|156.49|162.68|161.08|163.1|161.5|156.02|154.42|0
1638270300000|2021-11-30 11:05:00|163.31|161.71|162.68|161.08|164.79|163.19|162.26|160.66|0
1638270600000|2021-11-30 11:10:00|163.52|161.92|161.84|160.24|163.73|162.13|158.91|157.31|0
1638270900000|2021-11-30 11:15:00|162.05|160.45|160.89|159.29|162.68|161.08|159.95|158.35|0
1638271200000|2021-11-30 11:20:00|160.99|159.39|158.49|156.89|161.83|160.23|157.97|156.37|0
1638271500000|2021-11-30 11:25:00|158.28|156.68|156.51|154.91|159.95|158.35|155.17|153.57|0
1638271800000|2021-11-30 11:30:00|156.2|154.6|157.02|155.42|158.48|156.88|155.17|153.57|0
1638272100000|2021-11-30 11:35:00|157.23|155.63|157.64|156.04|159.31|157.71|155.37|153.77|0
1638272400000|2021-11-30 11:40:00|157.44|155.84|155.77|154.17|157.64|156.04|155.36|153.76|0
1638272700000|2021-11-30 11:45:00|155.98|154.38|157.12|155.52|157.22|155.62|155.36|153.76|0
1638273000000|2021-11-30 11:50:00|157.01|155.41|158.67|157.07|160.76|159.16|154.74|153.14|0
1638273300000|2021-11-30 11:55:00|158.88|157.28|159.29|157.69|160.76|159.16|156.59|154.99|0
1638273600000|2021-11-30 12:00:00|158.88|157.28|153.9|152.3|158.88|157.28|153.29|151.69|0
1638273900000|2021-11-30 12:05:00|153.81|152.21|153.9|152.3|155.14|153.54|153.49|151.89|0
1638274200000|2021-11-30 12:10:00|154.11|152.51|154.1|152.5|155.24|153.64|152.67|151.07|0
1638274500000|2021-11-30 12:15:00|154.21|152.61|151.74|150.14|154.31|152.71|151.54|149.94|0
1638274800000|2021-11-30 12:20:00|151.95|150.35|149.36|147.76|152.06|150.46|149.04|147.44|0
1638275100000|2021-11-30 12:25:00|149.46|147.86|147.55|145.95|150.32|148.72|146.94|145.34|0
1638275400000|2021-11-30 12:30:00|147.75|146.15|151.41|149.81|151.62|150.02|147.75|146.15|0
1638275700000|2021-11-30 12:35:00|151.21|149.61|154.7|153.1|155.12|153.52|151.21|149.61|0
1638276000000|2021-11-30 12:40:00|154.29|152.69|155.73|154.13|156.36|154.76|152.85|151.25|0
1638276300000|2021-11-30 12:45:00|155.84|154.24|156.35|154.75|156.77|155.17|155.32|153.72|0
1638276600000|2021-11-30 12:50:00|156.56|154.96|155.93|154.33|158.85|157.25|154.49|152.89|0
1638276900000|2021-11-30 12:55:00|156.14|154.54|153.45|151.85|156.14|154.54|153.25|151.65|0
1638277200000|2021-11-30 13:00:00|153.04|151.44|154.06|152.46|154.06|152.46|151.8|150.2|0
1638277500000|2021-11-30 13:05:00|154.27|152.67|154.27|152.67|156.13|154.53|153.96|152.36|0
1638277800000|2021-11-30 13:10:00|154.47|152.87|157.37|155.77|157.37|155.77|154.06|152.46|0
1638278100000|2021-11-30 13:15:00|157.16|155.56|152.61|151.01|157.16|155.56|152.61|151.01|0
1638278400000|2021-11-30 13:20:00|152.82|151.22|156.33|154.73|156.74|155.14|151.99|150.39|0
1638278700000|2021-11-30 13:25:00|156.53|154.93|155.29|153.69|156.53|154.93|154.25|152.65|0
1638279000000|2021-11-30 13:30:00|155.6|154|157.36|155.76|159.03|157.43|154.87|153.27|0
1638279300000|2021-11-30 13:35:00|157.57|155.97|154.86|153.26|159.03|157.43|154.45|152.85|0
1638279600000|2021-11-30 13:40:00|155.07|153.47|153.83|152.23|155.69|154.09|153.41|151.81|0
1638279900000|2021-11-30 13:45:00|153.21|151.61|152.38|150.78|154.03|152.43|151.77|150.17|0
1638280200000|2021-11-30 13:50:00|152.18|150.58|148.49|146.89|152.18|150.58|148.49|146.89|0
1638280500000|2021-11-30 13:55:00|148.7|147.1|142.04|140.44|149.72|148.12|141.24|139.64|0
1638280800000|2021-11-30 14:00:00|141.84|140.24|144.48|142.88|146.7|145.1|141.84|140.24|0
1638281100000|2021-11-30 14:05:00|144.28|142.68|144.07|142.47|144.88|143.28|139.87|138.27|0
1638281400000|2021-11-30 14:10:00|143.87|142.27|144.27|142.67|144.67|143.07|141.86|140.26|0
1638281700000|2021-11-30 14:15:00|144.07|142.47|143.06|141.46|146.19|144.59|142.66|141.06|0
1638282000000|2021-11-30 14:20:00|142.86|141.26|140.46|138.86|142.86|141.26|140.26|138.66|0
1638282300000|2021-11-30 14:25:00|140.85|139.25|142.85|141.25|142.85|141.25|139.26|137.66|0
1638282600000|2021-11-30 14:30:00|142.55|140.95|139.65|138.05|147.29|145.69|136.3|134.7|0
1638282900000|2021-11-30 14:35:00|139.06|137.46|144.15|142.55|147.98|146.38|139.06|137.46|0
1638283200000|2021-11-30 14:40:00|142.71|141.11|141.08|139.48|146.2|144.6|138.85|137.25|0
1638283500000|2021-11-30 14:45:00|140.78|139.18|145.37|143.77|145.37|143.77|137.64|136.04|0
1638283800000|2021-11-30 14:50:00|145.48|143.88|139.25|137.65|147.85|146.25|139.25|137.65|0
1638284100000|2021-11-30 14:55:00|139.65|138.05|137.69|136.09|140.67|139.07|133.63|132.03|0
1638284400000|2021-11-30 15:00:00|137.89|136.29|132.92|131.32|139.2|137.6|131.74|130.14|0
1638284700000|2021-11-30 15:05:00|133.71|132.11|125.29|123.69|133.91|132.31|124.9|123.3|0
1638285000000|2021-11-30 15:10:00|126.08|124.48|130.47|128.87|131.68|130.08|123.82|122.22|0
1638285300000|2021-11-30 15:15:00|130.67|129.07|132.02|130.42|132.02|130.42|127.47|125.87|0
1638285600000|2021-11-30 15:20:00|131.22|129.62|137.14|135.54|138.37|136.77|131.22|129.62|0
1638285900000|2021-11-30 15:25:00|136.74|135.14|134.65|133.05|138.29|136.69|134.45|132.85|0
1638286200000|2021-11-30 15:30:00|133.65|132.05|127.71|126.11|133.65|132.05|127.12|125.52|0
1638286500000|2021-11-30 15:35:00|127.12|125.52|135.85|134.25|140.72|139.12|124.39|122.79|0
1638286800000|2021-11-30 15:40:00|136.26|134.66|136.05|134.45|137.87|136.27|132.05|130.45|0
1638287100000|2021-11-30 15:45:00|136.66|135.06|150.86|149.26|151.28|149.68|136.65|135.05|0
1638287400000|2021-11-30 15:50:00|151.69|150.09|165.72|164.12|165.93|164.33|150.17|148.57|0
1638287700000|2021-11-30 15:55:00|165.51|163.91|176.24|174.64|176.24|174.64|165.51|163.91|0
1638288000000|2021-11-30 16:00:00|176.67|175.07|176.77|175.17|183.98|182.38|173.78|172.18|0
1638288300000|2021-11-30 16:05:00|176.98|175.38|175.05|173.45|179.13|177.53|172.92|171.32|0
1638288600000|2021-11-30 16:10:00|174.84|173.24|165.24|163.64|178.91|177.31|165.24|163.64|0
1638288900000|2021-11-30 16:15:00|165.67|164.07|166.65|165.05|167.37|165.77|159.74|158.14|0
1638289200000|2021-11-30 16:20:00|165.56|163.96|171.94|170.34|172.16|170.56|161.89|160.29|0
1638289500000|2021-11-30 16:25:00|172.38|170.78|169.48|167.88|172.72|171.12|166.02|164.42|0
1638289800000|2021-11-30 16:30:00|170.13|168.53|175.97|174.37|176.41|174.81|166.7|165.1|0
1638290100000|2021-11-30 16:35:00|176.63|175.03|174.66|173.06|177.06|175.46|172.28|170.68|0
1638290400000|2021-11-30 16:40:00|174.88|173.28|183.18|181.58|185.77|184.17|174.88|173.28|0
1638290700000|2021-11-30 16:45:00|183.61|182.01|186.85|185.25|191.43|189.83|181.89|180.29|0
1638291000000|2021-11-30 16:50:00|187.29|185.69|193.18|191.58|193.51|191.91|186.63|185.03|0
1638291300000|2021-11-30 16:55:00|192.08|190.48|184.46|182.86|193.4|191.8|184.46|182.86|0
1638291600000|2021-11-30 17:00:00|184.68|183.08|194.25|192.65|194.9|193.3|184.68|183.08|0
1638291900000|2021-11-30 17:05:00|194.35|192.75|195.66|194.06|197.4|195.8|190.89|189.29|0
1638292200000|2021-11-30 17:10:00|195.44|193.84|193.48|191.88|198.28|196.68|188.51|186.91|0
1638292500000|2021-11-30 17:15:00|193.7|192.1|184.63|183.03|193.7|192.1|184.63|183.03|0
1638292800000|2021-11-30 17:20:00|184.95|183.35|182.69|181.09|188.94|187.34|182.69|181.09|0
1638293100000|2021-11-30 17:25:00|182.91|181.31|181.27|179.67|183.76|182.16|179.55|177.95|0
1638293400000|2021-11-30 17:30:00|181.49|179.89|182.02|180.42|185.89|184.29|179.25|177.65|0
1638293700000|2021-11-30 17:35:00|181.38|179.78|182.43|180.83|184.16|182.56|179.63|178.03|0
1638294000000|2021-11-30 17:40:00|182.65|181.05|178.79|177.19|186.1|184.5|178.79|177.19|0
1638294300000|2021-11-30 17:45:00|180.07|178.47|184.36|182.76|184.79|183.19|178.57|176.97|0
1638294600000|2021-11-30 17:50:00|184.15|182.55|181.99|180.39|184.79|183.19|179.64|178.04|0
1638294900000|2021-11-30 17:55:00|181.13|179.53|187.17|185.57|189.13|187.53|180.27|178.67|0
1638295200000|2021-11-30 18:00:00|186.52|184.92|192.12|190.52|192.34|190.74|185.24|183.64|0
1638295500000|2021-11-30 18:05:00|191.91|190.31|190.82|189.22|191.91|190.31|187.16|185.56|0
1638295800000|2021-11-30 18:10:00|191.25|189.65|191.68|190.08|192.55|190.95|189.52|187.92|0
1638296100000|2021-11-30 18:15:00|192.12|190.52|191.03|189.43|192.12|190.52|187.16|185.56|0
1638296400000|2021-11-30 18:20:00|190.81|189.21|186.29|184.69|192.98|191.38|186.29|184.69|0
1638296700000|2021-11-30 18:25:00|187.58|185.98|185.77|184.17|189.73|188.13|184.98|183.38|0
1638297000000|2021-11-30 18:30:00|186.64|185.04|183.17|181.57|186.86|185.26|181.44|179.84|0
1638297300000|2021-11-30 18:35:00|183.6|182|177.15|175.55|183.6|182|177.15|175.55|0
1638297600000|2021-11-30 18:40:00|177.58|175.98|178.2|176.6|179.93|178.33|177.34|175.74|0
1638297900000|2021-11-30 18:45:00|177.98|176.38|177.33|175.73|178.63|177.03|176.69|175.09|0
1638298200000|2021-11-30 18:50:00|177.02|175.42|172.41|170.81|177.55|175.95|171.72|170.12|0
1638298500000|2021-11-30 18:55:00|172.62|171.02|169.86|168.26|173.05|171.45|169.65|168.05|0
1638298800000|2021-11-30 19:00:00|170.28|168.68|170.49|168.89|172.83|171.23|169.43|167.83|0
1638299100000|2021-11-30 19:05:00|171.13|169.53|169.21|167.61|174.32|172.72|168.58|166.98|0
1638299400000|2021-11-30 19:10:00|169.64|168.04|167.18|165.58|169.66|168.06|167.18|165.58|0
1638299700000|2021-11-30 19:15:00|166.96|165.36|167.82|166.22|170.41|168.81|165.89|164.29|0
1638300000000|2021-11-30 19:20:00|167.18|165.58|168.69|167.09|169.76|168.16|166.96|165.36|0
1638300300000|2021-11-30 19:25:00|168.47|166.87|171.7|170.1|171.91|170.31|165.06|163.46|0
1638300600000|2021-11-30 19:30:00|171.91|170.31|170.18|168.58|174.07|172.47|168.47|166.87|0
1638300900000|2021-11-30 19:35:00|170.61|169.01|172.12|170.52|172.55|170.95|168.25|166.65|0
1638301200000|2021-11-30 19:40:00|171.47|169.87|176.13|174.53|177.11|175.51|169.32|167.72|0
1638301500000|2021-11-30 19:45:00|176.02|174.42|181.71|180.11|181.71|180.11|174.93|173.33|0
1638301800000|2021-11-30 19:50:00|181.27|179.67|185.71|184.11|187.01|185.41|179.95|178.35|0
1638302100000|2021-11-30 19:55:00|185.49|183.89|183.97|182.37|187.23|185.63|183.32|181.72|0
1638302400000|2021-11-30 20:00:00|184.4|182.8|183.43|181.83|186.13|184.53|181.38|179.78|0
1638302700000|2021-11-30 20:05:00|183.32|181.72|187.47|185.87|187.69|186.09|182.24|180.64|0
1638303000000|2021-11-30 20:10:00|187.04|185.44|188.13|186.53|188.13|186.53|183.33|181.73|0
1638303300000|2021-11-30 20:15:00|187.91|186.31|185.28|183.68|188.13|186.53|185.28|183.68|0
1638303600000|2021-11-30 20:20:00|185.5|183.9|188.12|186.52|188.56|186.96|183.76|182.16|0
1638303900000|2021-11-30 20:25:00|187.9|186.3|191.2|189.6|192.3|190.7|187.24|185.64|0
1638304200000|2021-11-30 20:30:00|190.98|189.38|187.02|185.42|191.86|190.26|184.19|182.59|0
1638304500000|2021-11-30 20:35:00|186.8|185.2|189.87|188.27|192.08|190.48|186.8|185.2|0
1638304800000|2021-11-30 20:40:00|190.09|188.49|184.61|183.01|191.19|189.59|183.96|182.36|0
1638305100000|2021-11-30 20:45:00|184.94|183.34|191.02|189.42|191.02|189.42|181.36|179.76|0
1638305400000|2021-11-30 20:50:00|190.8|189.2|201.11|199.51|203.56|201.96|190.8|189.2|0
1638305700000|2021-11-30 20:55:00|199.56|197.96|193.22|191.62|199.9|198.3|189.32|187.72|0
1638306000000|2021-11-30 21:00:00|198.24|196.64|178.87|177.27|198.24|196.64|178.87|177.27|0
1638306300000|2021-11-30 21:05:00|179.08|177.48|183.19|181.59|183.62|182.02|177.35|175.75|0
1638306600000|2021-11-30 21:10:00|182.32|180.72|181.88|180.28|183.19|181.59|179.29|177.69|0
1638306900000|2021-11-30 21:15:00|182.51|180.51|180.78|178.78|182.73|180.73|179.7|177.7|0
1638307200000|2021-11-30 21:20:00|180.89|178.89|181.1|179.1|181.64|179.64|178.18|176.18|0
1638307500000|2021-11-30 21:25:00|181.21|179.21|179.91|177.91|182.07|180.07|179.26|177.26|0
1638307800000|2021-11-30 21:30:00|179.69|177.69|180.98|178.98|181.85|179.85|178.83|176.83|0
1638308100000|2021-11-30 21:35:00|181.42|179.42|179.68|177.68|181.63|179.63|179.68|177.68|0
1638308400000|2021-11-30 21:40:00|179.47|177.47|179.9|177.9|179.9|177.9|179.03|177.03|0
1638308700000|2021-11-30 21:45:00|179.46|177.46|176.66|174.66|179.79|177.79|176.45|174.45|0
1638309000000|2021-11-30 21:50:00|176.88|174.88|177.95|175.95|178.16|176.16|176.44|174.44|0
1638309300000|2021-11-30 21:55:00|177.73|175.73|176.12|174.12|177.73|175.73|175.91|173.91|0
1638309600000|2021-11-30 22:00:00|176.22|174.22|176.33|174.33|176.37|174.37|176.12|174.12|0
1638309900000|2021-11-30 22:05:00|176.3|174.3|176.27|174.27|176.49|174.49|176.23|174.23|0
1638310200000|2021-11-30 22:10:00|176.33|174.33|176.36|174.36|176.39|174.39|176.29|174.29|0
1638310500000|2021-11-30 22:15:00|176.42|174.42|176.38|174.38|176.63|174.63|176.36|174.36|0
1638310800000|2021-11-30 22:20:00|176.42|174.42|176.47|174.47|176.78|174.78|176.35|174.35|0
1638311100000|2021-11-30 22:25:00|176.45|174.45|176.37|174.37|176.53|174.53|176.32|174.32|0
1638311400000|2021-11-30 22:30:00|176.31|174.31|176.25|174.25|176.59|174.59|176.25|174.25|0
1638311700000|2021-11-30 22:35:00|176.44|174.44|176.56|174.56|176.71|174.71|176.31|174.31|0
1638312000000|2021-11-30 22:40:00|176.75|174.75|176.42|174.42|176.75|174.75|176.3|174.3|0
1638312300000|2021-11-30 22:45:00|176.45|174.45|176.57|174.57|176.64|174.64|176.3|174.3|0
1638312600000|2021-11-30 22:50:00|176.45|174.45|176.35|174.35|176.98|174.98|176.35|174.35|0
1638312900000|2021-11-30 22:55:00|176.32|174.32|175.85|173.85|176.94|174.94|175.69|173.69|0
1638313200000|2021-11-30 23:00:00|173.94|171.94|170.42|168.42|173.94|171.94|168.09|166.09|0
1638313500000|2021-11-30 23:05:00|170.1|168.1|172.33|170.33|172.33|170.33|169.57|167.57|0
1638313800000|2021-11-30 23:10:00|172.54|170.54|173.6|171.6|174.03|172.03|171.69|169.69|0
1638314100000|2021-11-30 23:15:00|173.18|171.18|174.88|172.88|174.88|172.88|172.32|170.32|0
1638314400000|2021-11-30 23:20:00|173.6|171.6|174.45|172.45|175.74|173.74|173.17|171.17|0
1638314700000|2021-11-30 23:25:00|174.24|172.24|174.45|172.45|174.66|172.66|172.53|170.53|0
1638315000000|2021-11-30 23:30:00|174.02|172.02|173.16|171.16|174.02|172.02|171.88|169.88|0
1638315300000|2021-11-30 23:35:00|172.74|170.74|174.01|172.01|174.66|172.66|172.31|170.31|0
1638315600000|2021-11-30 23:40:00|173.8|171.8|178.3|176.3|178.42|176.42|173.58|171.58|0
1638315900000|2021-11-30 23:45:00|178.2|176.2|179.6|177.6|180.68|178.68|175.51|173.51|0
1638316200000|2021-11-30 23:50:00|179.16|177.16|178.08|176.08|179.16|177.16|177|175|0
1638316500000|2021-11-30 23:55:00|177.98|175.98|177.22|175.22|178.73|176.73|177|175|0
1638316800000|2021-12-01 00:00:00|176.79|174.79|173.14|171.14|177|175|172.71|170.71|0
1638317100000|2021-12-01 00:05:00|173.04|171.04|174.63|172.63|174.63|172.63|171.01|169.01|0
1638317400000|2021-12-01 00:10:00|174.21|172.21|178.71|176.71|179.36|177.36|173.78|171.78|0
1638317700000|2021-12-01 00:15:00|178.93|176.93|184.79|182.79|186.1|184.1|178.28|176.28|0
1638318000000|2021-12-01 00:20:00|185.01|183.01|182.83|180.83|186.76|184.76|182.83|180.83|0
1638318300000|2021-12-01 00:25:00|183.04|181.04|185.44|183.44|187.19|185.19|182.72|180.72|0
1638318600000|2021-12-01 00:30:00|184.9|182.9|184.13|182.13|185.22|183.22|183.37|181.37|0
1638318900000|2021-12-01 00:35:00|184.56|182.56|185.33|183.33|187.85|185.85|184.56|182.56|0
1638319200000|2021-12-01 00:40:00|185.21|183.21|181.51|179.51|185.21|183.21|180.97|178.97|0
1638319500000|2021-12-01 00:45:00|181.29|179.29|179.45|177.45|181.29|179.29|178.04|176.04|0
1638319800000|2021-12-01 00:50:00|179.34|177.34|180.2|178.2|180.64|178.64|178.9|176.9|0
1638320100000|2021-12-01 00:55:00|179.98|177.98|182.59|180.59|183.89|181.89|179.77|177.77|0
1638320400000|2021-12-01 01:00:00|183.02|181.02|182.8|180.8|186.51|184.51|182.58|180.58|0
1638320700000|2021-12-01 01:05:00|183.02|181.02|179.76|177.76|183.13|181.13|178.36|176.36|0
1638321000000|2021-12-01 01:10:00|180.19|178.19|176.09|174.09|180.41|178.41|175.23|173.23|0
1638321300000|2021-12-01 01:15:00|176.63|174.63|174.16|172.16|177.59|175.59|173.3|171.3|0
1638321600000|2021-12-01 01:20:00|173.94|171.94|175.12|173.12|176.3|174.3|172.45|170.45|0
1638321900000|2021-12-01 01:25:00|175.01|173.01|172.87|170.87|175.87|173.87|172.65|170.65|0
1638322200000|2021-12-01 01:30:00|173.51|171.51|175.22|173.22|176.94|174.94|172.23|170.23|0
1638322500000|2021-12-01 01:35:00|175|173|173.71|171.71|175|173|173.5|171.5|0
1638322800000|2021-12-01 01:40:00|173.93|171.93|173.07|171.07|176.5|174.5|172.86|170.86|0
1638323100000|2021-12-01 01:45:00|172.86|170.86|173.28|171.28|173.71|171.71|171.9|169.9|0
1638323400000|2021-12-01 01:50:00|173.49|171.49|170.29|168.29|173.92|171.92|168.81|166.81|0
1638323700000|2021-12-01 01:55:00|169.87|167.87|170.72|168.72|171.25|169.25|168.81|166.81|0
1638324000000|2021-12-01 02:00:00|170.5|168.5|166.69|164.69|171.04|169.04|165.85|163.85|0
1638324300000|2021-12-01 02:05:00|166.9|164.9|166.27|164.27|167.32|165.32|165.01|163.01|0
1638324600000|2021-12-01 02:10:00|166.06|164.06|168.16|166.16|168.16|166.16|165.43|163.43|0
1638324900000|2021-12-01 02:15:00|167.95|165.95|167.31|165.31|168.58|166.58|166.68|164.68|0
1638325200000|2021-12-01 02:20:00|167.1|165.1|167.31|165.31|168.16|166.16|166.26|164.26|0
1638325500000|2021-12-01 02:25:00|167.21|165.21|165.2|163.2|167.73|165.73|164.78|162.78|0
1638325800000|2021-12-01 02:30:00|165.31|163.31|165.73|163.73|165.83|163.83|163.73|161.73|0
1638326100000|2021-12-01 02:35:00|165.62|163.62|163.73|161.73|165.62|163.62|163.73|161.73|0
1638326400000|2021-12-01 02:40:00|163.84|161.84|164.14|162.14|164.98|162.98|163.73|161.73|0
1638326700000|2021-12-01 02:45:00|164.35|162.35|165.4|163.4|165.4|163.4|164.14|162.14|0
1638327000000|2021-12-01 02:50:00|165.19|163.19|163.93|161.93|165.61|163.61|163.93|161.93|0
1638327300000|2021-12-01 02:55:00|164.13|162.13|163.71|161.71|164.13|162.13|163.71|161.71|0
1638327600000|2021-12-01 03:00:00|163.92|161.92|163.71|161.71|164.55|162.55|163.71|161.71|0
1638327900000|2021-12-01 03:05:00|163.92|161.92|164.96|162.96|165.38|163.38|163.71|161.71|0
1638328200000|2021-12-01 03:10:00|165.17|163.17|164.96|162.96|165.59|163.59|164.96|162.96|0
1638328500000|2021-12-01 03:15:00|164.75|162.75|164.33|162.33|164.75|162.75|163.91|161.91|0
1638328800000|2021-12-01 03:20:00|164.12|162.12|164.95|162.95|165.37|163.37|164.12|162.12|0
1638329100000|2021-12-01 03:25:00|165.16|163.16|164.11|162.11|165.16|163.16|163.69|161.69|0
1638329400000|2021-12-01 03:30:00|163.9|161.9|164.31|162.31|165.16|163.16|163.9|161.9|0
1638329700000|2021-12-01 03:35:00|164.1|162.1|165.57|163.57|165.57|163.57|163.68|161.68|0
1638330000000|2021-12-01 03:40:00|165.47|163.47|170|168|170.64|168.64|165.36|163.36|0
1638330300000|2021-12-01 03:45:00|170.21|168.21|168.94|166.94|170.43|168.43|167.46|165.46|0
1638330600000|2021-12-01 03:50:00|168.73|166.73|167.24|165.24|168.73|166.73|166.82|164.82|0
1638330900000|2021-12-01 03:55:00|167.03|165.03|166.61|164.61|167.77|165.77|166.61|164.61|0
1638331200000|2021-12-01 04:00:00|166.19|164.19|164.08|162.08|166.19|164.19|163.66|161.66|0
1638331500000|2021-12-01 04:05:00|164.29|162.29|164.29|162.29|164.92|162.92|163.66|161.66|0
1638331800000|2021-12-01 04:10:00|164.19|162.19|163.65|161.65|164.7|162.7|163.65|161.65|0
1638332100000|2021-12-01 04:15:00|163.86|161.86|164.07|162.07|164.28|162.28|163.65|161.65|0
1638332400000|2021-12-01 04:20:00|163.86|161.86|164.28|162.28|164.28|162.28|163.65|161.65|0
1638332700000|2021-12-01 04:25:00|164.49|162.49|163.64|161.64|164.49|162.49|163.64|161.64|0
1638333000000|2021-12-01 04:30:00|160.72|158.72|161.13|159.13|162.18|160.18|160.3|158.3|0
1638333300000|2021-12-01 04:35:00|161.34|159.34|158.64|156.64|161.55|159.55|158.64|156.64|0
1638333600000|2021-12-01 04:40:00|158.43|156.43|158.64|156.64|159.88|157.88|157.81|155.81|0
1638333900000|2021-12-01 04:45:00|158.75|156.75|158.63|156.63|158.84|156.84|157.4|155.4|0
1638334200000|2021-12-01 04:50:00|158.84|156.84|158.74|156.74|159.88|157.88|158.22|156.22|0
1638334500000|2021-12-01 04:55:00|158.63|156.63|158.01|156.01|159.25|157.25|157.29|155.29|0
1638334800000|2021-12-01 05:00:00|157.8|155.8|160.07|158.07|160.7|158.7|157.39|155.39|0
1638335100000|2021-12-01 05:05:00|159.77|157.77|159.86|157.86|160.28|158.28|159.24|157.24|0
1638335400000|2021-12-01 05:10:00|159.65|157.65|159.01|157.01|161.1|159.1|158.17|156.17|0
1638335700000|2021-12-01 05:15:00|158.8|156.8|157.53|155.53|158.8|156.8|157.53|155.53|0
1638336000000|2021-12-01 05:20:00|157.32|155.32|155.85|153.85|157.32|155.32|155.85|153.85|0
1638336300000|2021-12-01 05:25:00|155.64|153.64|156.69|154.69|156.9|154.9|155.43|153.43|0
1638336600000|2021-12-01 05:30:00|156.9|154.9|159|157|159|157|156.89|154.89|0
1638336900000|2021-12-01 05:35:00|159.11|157.11|156.68|154.68|159.11|157.11|156.68|154.68|0
1638337200000|2021-12-01 05:40:00|156.79|154.79|157.09|155.09|157.73|155.73|156.26|154.26|0
1638337500000|2021-12-01 05:45:00|156.88|154.88|157.09|155.09|157.3|155.3|156.57|154.57|0
1638337800000|2021-12-01 05:50:00|157.3|155.3|158.35|156.35|158.35|156.35|157.3|155.3|0
1638338100000|2021-12-01 05:55:00|158.14|156.14|158.56|156.56|159.4|157.4|157.61|155.61|0
1638338400000|2021-12-01 06:00:00|158.77|156.77|158.87|156.87|160.88|158.88|157.71|155.71|0
1638338700000|2021-12-01 06:05:00|159.61|157.61|154.56|152.56|159.61|157.61|154.46|152.46|0
1638339000000|2021-12-01 06:10:00|154.77|152.77|152.06|150.06|154.98|152.98|151.65|149.65|0
1638339300000|2021-12-01 06:15:00|151.86|149.86|153.51|151.51|153.51|151.51|150.82|148.82|0
1638339600000|2021-12-01 06:20:00|153.41|151.41|150.37|148.37|153.41|151.41|149.95|147.95|0
1638339900000|2021-12-01 06:25:00|150.58|148.58|149.94|147.94|152.26|150.26|149.94|147.94|0
1638340200000|2021-12-01 06:30:00|149.63|147.63|149.52|147.52|150.26|148.26|148.89|146.89|0
1638340500000|2021-12-01 06:35:00|149.84|147.84|151.1|149.1|151.62|149.62|149.1|147.1|0
1638340800000|2021-12-01 06:40:00|151.2|149.2|155.22|153.22|155.65|153.65|151.2|149.2|0
1638341100000|2021-12-01 06:45:00|155.33|153.33|154.69|152.69|155.43|153.43|153.84|151.84|0
1638341400000|2021-12-01 06:50:00|154.79|152.79|154.58|152.58|154.9|152.9|153.09|151.09|0
1638341700000|2021-12-01 06:55:00|154.36|152.36|153.3|151.3|154.36|152.36|152.67|150.67|0
1638342000000|2021-12-01 07:00:00|153.51|151.51|155|153|155.21|153.21|150.13|148.13|0
1638342300000|2021-12-01 07:05:00|155.11|153.11|152.66|150.66|156.17|154.17|150.76|148.76|0
1638342600000|2021-12-01 07:10:00|152.77|150.77|151.38|149.38|152.77|150.77|150.86|148.86|0
1638342900000|2021-12-01 07:15:00|151.17|149.17|152.44|150.44|152.65|150.65|150.44|148.44|0
1638343200000|2021-12-01 07:20:00|152.23|150.23|153.92|151.92|154.77|152.77|152.13|150.13|0
1638343500000|2021-12-01 07:25:00|154.13|152.13|154.13|152.13|155.41|153.41|153.49|151.49|0
1638343800000|2021-12-01 07:30:00|154.34|152.34|155.83|153.83|156.26|154.26|153.07|151.07|0
1638344100000|2021-12-01 07:35:00|155.94|153.94|155.4|153.4|156.26|154.26|153.27|151.27|0
1638344400000|2021-12-01 07:40:00|155.51|153.51|150.94|148.94|155.51|153.51|150.73|148.73|0
1638344700000|2021-12-01 07:45:00|151.15|149.15|151.05|149.05|154.05|152.05|150.52|148.52|0
1638345000000|2021-12-01 07:50:00|150.94|148.94|153.26|151.26|153.37|151.37|150.94|148.94|0
1638345300000|2021-12-01 07:55:00|152.83|150.83|153.68|151.68|154.95|152.95|152.62|150.62|0
1638345600000|2021-12-01 08:00:00|155.16|153.16|152.62|150.62|156.65|154.65|152.09|150.09|0
1638345900000|2021-12-01 08:05:00|152.31|150.71|154.53|152.93|155.38|153.78|151.36|149.76|0
1638346200000|2021-12-01 08:10:00|154.11|152.51|155.38|153.78|156.45|154.85|154.11|152.51|0
1638346500000|2021-12-01 08:15:00|155.59|153.99|151.25|149.65|155.8|154.2|151.14|149.54|0
1638346800000|2021-12-01 08:20:00|151.14|149.54|153.88|152.28|154.31|152.71|151.04|149.44|0
1638347100000|2021-12-01 08:25:00|154.31|152.71|155.79|154.19|156.43|154.83|153.25|151.65|0
1638347400000|2021-12-01 08:30:00|156.43|154.83|157.71|156.11|161.7|160.1|156.43|154.83|0
1638347700000|2021-12-01 08:35:00|157.28|155.68|158.57|156.97|160.29|158.69|157.28|155.68|0
1638348000000|2021-12-01 08:40:00|158.35|156.75|161.9|160.3|163.52|161.92|157.92|156.32|0
1638348300000|2021-12-01 08:45:00|161.79|160.19|160.06|158.46|162.55|160.95|159.85|158.25|0
1638348600000|2021-12-01 08:50:00|159.74|158.14|157.91|156.31|161.14|159.54|156.31|154.71|0
1638348900000|2021-12-01 08:55:00|158.34|156.74|153.22|151.62|158.98|157.38|153.22|151.62|0
1638349200000|2021-12-01 09:00:00|153.44|151.84|151.74|150.14|154.07|152.47|150.27|148.67|0
1638349500000|2021-12-01 09:05:00|151.53|149.93|147.12|145.52|151.53|149.93|145.87|144.27|0
1638349800000|2021-12-01 09:10:00|147.23|145.63|146.29|144.69|147.54|145.94|145.56|143.96|0
1638350100000|2021-12-01 09:15:00|146.19|144.59|145.04|143.44|146.49|144.89|143.79|142.19|0
1638350400000|2021-12-01 09:20:00|145.45|143.85|146.49|144.89|146.49|144.89|143.58|141.98|0
1638350700000|2021-12-01 09:25:00|146.8|145.2|145.03|143.43|146.9|145.3|145.03|143.43|0
1638351000000|2021-12-01 09:30:00|144.82|143.22|142.75|141.15|145.55|143.95|142.75|141.15|0
1638351300000|2021-12-01 09:35:00|142.54|140.94|139.87|138.27|143.37|141.77|139.57|137.97|0
1638351600000|2021-12-01 09:40:00|139.67|138.07|140.28|138.68|142.33|140.73|138.85|137.25|0
1638351900000|2021-12-01 09:45:00|140.07|138.47|141.41|139.81|142.95|141.35|139.87|138.27|0
1638352200000|2021-12-01 09:50:00|141.3|139.7|141.91|140.31|142.33|140.73|141.09|139.49|0
1638352500000|2021-12-01 09:55:00|141.5|139.9|141.7|140.1|142.53|140.93|141.5|139.9|0
1638352800000|2021-12-01 10:00:00|141.91|140.31|142.52|140.92|142.52|140.92|141.08|139.48|0
1638353100000|2021-12-01 10:05:00|142.32|140.72|143.96|142.36|145|143.4|142.11|140.51|0
1638353400000|2021-12-01 10:10:00|143.86|142.26|144.99|143.39|145.41|143.81|143.66|142.06|0
1638353700000|2021-12-01 10:15:00|145.41|143.81|143.96|142.36|146.03|144.43|143.75|142.15|0
1638354000000|2021-12-01 10:20:00|144.37|142.77|145.3|143.7|145.41|143.81|143.95|142.35|0
1638354300000|2021-12-01 10:25:00|145.4|143.8|144.15|142.55|145.4|143.8|143.12|141.52|0
1638354600000|2021-12-01 10:30:00|144.36|142.76|142.91|141.31|144.78|143.18|142.61|141.01|0
1638354900000|2021-12-01 10:35:00|143.02|141.42|143.32|141.72|143.53|141.93|142.5|140.9|0
1638355200000|2021-12-01 10:40:00|143.11|141.51|144.14|142.54|144.35|142.75|142.9|141.3|0
1638355500000|2021-12-01 10:45:00|143.94|142.34|141.66|140.06|144.35|142.75|141.66|140.06|0
1638355800000|2021-12-01 10:50:00|142.08|140.48|141.66|140.06|143.93|142.33|140.64|139.04|0
1638356100000|2021-12-01 10:55:00|142.07|140.47|142.48|140.88|143.1|141.5|141.86|140.26|0
1638356400000|2021-12-01 11:00:00|142.27|140.67|144.13|142.53|144.13|142.53|141.15|139.55|0
1638356700000|2021-12-01 11:05:00|143.92|142.32|143.09|141.49|144.75|143.15|142.47|140.87|0
1638357000000|2021-12-01 11:10:00|143.3|141.7|144.95|143.35|145.16|143.56|142.88|141.28|0
1638357300000|2021-12-01 11:15:00|145.16|143.56|145.78|144.18|147.45|145.85|145.16|143.56|0
1638357600000|2021-12-01 11:20:00|145.89|144.29|144.53|142.93|145.99|144.39|143.29|141.69|0
1638357900000|2021-12-01 11:25:00|144.74|143.14|143.9|142.3|145.15|143.55|143.7|142.1|0
1638358200000|2021-12-01 11:30:00|144.11|142.51|143.9|142.3|144.94|143.34|143.08|141.48|0
1638358500000|2021-12-01 11:35:00|144.11|142.51|144.93|143.33|144.93|143.33|143.07|141.47|0
1638358800000|2021-12-01 11:40:00|144.73|143.13|144.1|142.5|145.35|143.75|144.1|142.5|0
1638359100000|2021-12-01 11:45:00|144.51|142.91|142.65|141.05|144.72|143.12|142.44|140.84|0
1638359400000|2021-12-01 11:50:00|142.86|141.26|140.18|138.58|143.06|141.46|139.97|138.37|0
1638359700000|2021-12-01 11:55:00|140.59|138.99|139.97|138.37|140.59|138.99|139.56|137.96|0
1638360000000|2021-12-01 12:00:00|140.17|138.57|141.4|139.8|141.4|139.8|139.15|137.55|0
1638360300000|2021-12-01 12:05:00|141.61|140.01|142.43|140.83|142.64|141.04|141.2|139.6|0
1638360600000|2021-12-01 12:10:00|142.22|140.62|141.19|139.59|142.63|141.03|141.19|139.59|0
1638360900000|2021-12-01 12:15:00|141.39|139.79|139.95|138.35|142.63|141.03|138.12|136.52|0
1638361200000|2021-12-01 12:20:00|140.06|138.46|136.88|135.28|140.06|138.46|136.08|134.48|0
1638361500000|2021-12-01 12:25:00|136.99|135.39|137.49|135.89|139.4|137.8|136.67|135.07|0
1638361800000|2021-12-01 12:30:00|137.9|136.3|139.54|137.94|139.75|138.15|136.88|135.28|0
1638362100000|2021-12-01 12:35:00|139.33|137.73|138.3|136.7|140.16|138.56|138.1|136.5|0
1638362400000|2021-12-01 12:40:00|138.51|136.91|138.09|136.49|139.12|137.52|137.48|135.88|0
1638362700000|2021-12-01 12:45:00|138.3|136.7|139.12|137.52|139.53|137.93|137.68|136.08|0
1638363000000|2021-12-01 12:50:00|138.91|137.31|137.47|135.87|139.12|137.52|136.86|135.26|0
1638363300000|2021-12-01 12:55:00|137.27|135.67|138.7|137.1|138.7|137.1|137.27|135.67|0
1638363600000|2021-12-01 13:00:00|138.49|136.89|141.17|139.57|142.21|140.61|138.29|136.69|0
1638363900000|2021-12-01 13:05:00|140.96|139.36|141.17|139.57|142.21|140.61|140.55|138.95|0
1638364200000|2021-12-01 13:10:00|141.37|139.77|141.58|139.98|142.82|141.22|141.17|139.57|0
1638364500000|2021-12-01 13:15:00|141.37|139.77|140.33|138.73|141.78|140.18|139.3|137.7|0
1638364800000|2021-12-01 13:20:00|139.92|138.32|142.19|140.59|143.23|141.63|139.71|138.11|0
1638365100000|2021-12-01 13:25:00|142.4|140.8|143.85|142.25|144.27|142.67|140.64|139.04|0
1638365400000|2021-12-01 13:30:00|144.06|142.46|139.29|137.69|144.06|142.46|139.29|137.69|0
1638365700000|2021-12-01 13:35:00|139.7|138.1|138.87|137.27|139.91|138.31|138.47|136.87|0
1638366000000|2021-12-01 13:40:00|138.67|137.07|137.43|135.83|139.49|137.89|137.03|135.43|0
1638366300000|2021-12-01 13:45:00|137.23|135.63|138.46|136.86|138.87|137.27|136.82|135.22|0
1638366600000|2021-12-01 13:50:00|138.36|136.76|140.41|138.81|140.93|139.33|137.84|136.24|0
1638366900000|2021-12-01 13:55:00|140.31|138.71|140.92|139.32|141.96|140.36|140.1|138.5|0
1638367200000|2021-12-01 14:00:00|141.13|139.53|139.89|138.29|141.13|139.53|139.27|137.67|0
1638367500000|2021-12-01 14:05:00|139.68|138.08|139.26|137.66|140.3|138.7|138.44|136.84|0
1638367800000|2021-12-01 14:10:00|139.47|137.87|140.5|138.9|141.33|139.73|139.06|137.46|0
1638368100000|2021-12-01 14:15:00|140.71|139.11|141.95|140.35|141.95|140.35|138.85|137.25|0
1638368400000|2021-12-01 14:20:00|142.15|140.55|142.15|140.55|142.57|140.97|141.32|139.72|0
1638368700000|2021-12-01 14:25:00|141.94|140.34|142.15|140.55|143.4|141.8|141.11|139.51|0
1638369000000|2021-12-01 14:30:00|141.52|139.92|151.89|150.29|151.89|150.29|140.49|138.89|0
1638369300000|2021-12-01 14:35:00|153.18|151.58|149.95|148.35|153.18|151.58|148.89|147.29|0
1638369600000|2021-12-01 14:40:00|151.24|149.64|144.83|143.23|151.24|149.64|144.62|143.02|0
1638369900000|2021-12-01 14:45:00|145.04|143.44|146.98|145.38|147.62|146.02|142.29|140.69|0
1638370200000|2021-12-01 14:50:00|147.4|145.8|147.51|145.91|149.32|147.72|145.07|143.47|0
1638370500000|2021-12-01 14:55:00|147.19|145.59|142.64|141.04|147.19|145.59|141.49|139.89|0
1638370800000|2021-12-01 15:00:00|142.96|141.36|137.32|135.72|142.96|141.36|133|131.4|0
1638371100000|2021-12-01 15:05:00|136.7|135.1|131.56|129.96|136.9|135.3|130.96|129.36|0
1638371400000|2021-12-01 15:10:00|131.16|129.56|133.19|131.59|134.63|133.03|130.35|128.75|0
1638371700000|2021-12-01 15:15:00|132.58|130.98|129.93|128.33|132.58|130.98|128.92|127.32|0
1638372000000|2021-12-01 15:20:00|129.73|128.13|131.55|129.95|135.24|133.64|129.33|127.73|0
1638372300000|2021-12-01 15:25:00|131.35|129.75|135.65|134.05|135.85|134.25|130.33|128.73|0
1638372600000|2021-12-01 15:30:00|136.06|134.46|135.03|133.43|136.06|134.46|131.34|129.74|0
1638372900000|2021-12-01 15:35:00|134.82|133.22|139.79|138.19|139.79|138.19|133.79|132.19|0
1638373200000|2021-12-01 15:40:00|140.2|138.6|135.02|133.42|144.4|142.8|133.99|132.39|0
1638373500000|2021-12-01 15:45:00|134.81|133.21|129.91|128.31|135.22|133.62|129.51|127.91|0
1638373800000|2021-12-01 15:50:00|129.71|128.11|127.08|125.48|131.53|129.93|126.88|125.28|0
1638374100000|2021-12-01 15:55:00|127.29|125.69|127.6|126|129.7|128.1|125.68|124.08|0
1638374400000|2021-12-01 16:00:00|126.61|125.01|128.8|127.2|129.2|127.6|126.41|124.81|0
1638374700000|2021-12-01 16:05:00|129|127.4|127.2|125.6|129.2|127.6|126.4|124.8|0
1638375000000|2021-12-01 16:10:00|126.6|125|120.31|118.71|127.2|125.6|120.31|118.71|0
1638375300000|2021-12-01 16:15:00|120.5|118.9|119.32|117.72|124.75|123.15|118.36|116.76|0
1638375600000|2021-12-01 16:20:00|119.13|117.53|118.74|117.14|120.68|119.08|118.74|117.14|0
1638375900000|2021-12-01 16:25:00|118.93|117.33|120.48|118.88|120.67|119.07|117.58|115.98|0
1638376200000|2021-12-01 16:30:00|121.26|119.66|121.84|120.24|124|122.4|118.93|117.33|0
1638376500000|2021-12-01 16:35:00|121.64|120.04|123.6|122|124.39|122.79|121.06|119.46|0
1638376800000|2021-12-01 16:40:00|123.01|121.41|123.79|122.19|124.39|122.79|121.83|120.23|0
1638377100000|2021-12-01 16:45:00|123.99|122.39|124.38|122.78|127.95|126.35|123.39|121.79|0
1638377400000|2021-12-01 16:50:00|125.37|123.77|129.75|128.15|129.75|128.15|125.37|123.77|0
1638377700000|2021-12-01 16:55:00|129.95|128.35|134.95|133.35|137.55|135.95|129.95|128.35|0
1638378000000|2021-12-01 17:00:00|135.55|133.95|131.76|130.16|137.35|135.75|131.57|129.97|0
1638378300000|2021-12-01 17:05:00|132.36|130.76|132.75|131.15|134.34|132.74|129.99|128.39|0
1638378600000|2021-12-01 17:10:00|132.95|131.35|130.37|128.77|133.74|132.14|129.98|128.38|0
1638378900000|2021-12-01 17:15:00|130.77|129.17|128.6|127|130.77|129.17|126.46|124.86|0
1638379200000|2021-12-01 17:20:00|128.41|126.81|131.94|130.34|132.34|130.74|127.04|125.44|0
1638379500000|2021-12-01 17:25:00|132.44|130.84|136.32|134.72|136.93|135.33|130.96|129.36|0
1638379800000|2021-12-01 17:30:00|135.52|133.92|133.32|131.72|137.12|135.52|132.63|131.03|0
1638380100000|2021-12-01 17:35:00|133.92|132.32|133.91|132.31|137.83|136.23|133.91|132.31|0
1638380400000|2021-12-01 17:40:00|133.32|131.72|135.51|133.91|136.11|134.51|133.12|131.52|0
1638380700000|2021-12-01 17:45:00|135.71|134.11|137.78|136.18|138.18|136.58|134.71|133.11|0
1638381000000|2021-12-01 17:50:00|137.98|136.38|146.53|144.93|146.53|144.93|137.98|136.38|0
1638381300000|2021-12-01 17:55:00|146.32|144.72|153.6|152|155.29|153.69|146.32|144.72|0
1638381600000|2021-12-01 18:00:00|154.44|152.84|154.53|152.93|154.65|153.05|147.97|146.37|0
1638381900000|2021-12-01 18:05:00|153.71|152.11|163.35|161.75|164.44|162.84|152.09|150.49|0
1638382200000|2021-12-01 18:10:00|163.56|161.96|162.27|160.67|167.57|165.97|162.27|160.67|0
1638382500000|2021-12-01 18:15:00|162.9|161.3|169.91|168.31|169.91|168.31|159.54|157.94|0
1638382800000|2021-12-01 18:20:00|168.84|167.24|159.66|158.06|168.84|167.24|159.66|158.06|0
1638383100000|2021-12-01 18:25:00|160.08|158.48|156.29|154.69|160.5|158.9|155.45|153.85|0
1638383400000|2021-12-01 18:30:00|156.5|154.9|159.23|157.63|161.13|159.53|155.45|153.85|0
1638383700000|2021-12-01 18:35:00|159.34|157.74|159.65|158.05|161.77|160.17|157.54|155.94|0
1638384000000|2021-12-01 18:40:00|159.22|157.62|167.04|165.44|171.61|170.01|158.49|156.89|0
1638384300000|2021-12-01 18:45:00|167.78|166.18|182.68|181.08|183.54|181.94|167.78|166.18|0
1638384600000|2021-12-01 18:50:00|181.82|180.22|170.92|169.32|181.82|180.22|168.98|167.38|0
1638384900000|2021-12-01 18:55:00|170.27|168.67|166.41|164.81|170.92|169.32|164.92|163.32|0
1638385200000|2021-12-01 19:00:00|167.69|166.09|171.77|170.17|172.65|171.05|164.92|163.32|0
1638385500000|2021-12-01 19:05:00|170.91|169.31|176.19|174.59|176.51|174.91|169.2|167.6|0
1638385800000|2021-12-01 19:10:00|175.64|174.04|180.81|179.21|184.92|183.32|175.54|173.94|0
1638386100000|2021-12-01 19:15:00|181.45|179.85|186.03|184.43|187.56|185.96|177.59|175.99|0
1638386400000|2021-12-01 19:20:00|185.37|183.77|177.27|175.67|186.47|184.87|176.94|175.34|0
1638386700000|2021-12-01 19:25:00|177.59|175.99|169.82|168.22|178.01|176.41|168.53|166.93|0
1638387000000|2021-12-01 19:30:00|170.25|168.65|169.6|168|170.47|168.87|164.37|162.77|0
1638387300000|2021-12-01 19:35:00|169.82|168.22|170.24|168.64|175.66|174.06|168.52|166.92|0
1638387600000|2021-12-01 19:40:00|170.03|168.43|175.66|174.06|178.06|176.46|170.03|168.43|0
1638387900000|2021-12-01 19:45:00|175.88|174.28|172.4|170.8|178.06|176.46|170.57|168.97|0
1638388200000|2021-12-01 19:50:00|172.61|171.01|181.9|180.3|181.9|180.3|169.16|167.56|0
1638388500000|2021-12-01 19:55:00|181.68|180.08|181.46|179.86|182.55|180.95|176.9|175.3|0
1638388800000|2021-12-01 20:00:00|181.35|179.75|190.04|188.44|190.7|189.1|179.06|177.46|0
1638389100000|2021-12-01 20:05:00|190.6|189|197.26|195.66|197.7|196.1|188.93|187.33|0
1638389400000|2021-12-01 20:10:00|197.04|195.44|194.17|192.57|199.03|197.43|193.08|191.48|0
1638389700000|2021-12-01 20:15:00|194.83|193.23|206.69|205.09|208.02|206.42|194.83|193.23|0
1638390000000|2021-12-01 20:20:00|207.13|205.53|218.15|216.55|219.49|217.89|206.25|204.65|0
1638390300000|2021-12-01 20:25:00|218.82|217.22|216.28|214.68|223.73|222.13|210.96|209.36|0
1638390600000|2021-12-01 20:30:00|218.51|216.91|216.9|215.3|224.51|222.91|214.62|213.02|0
1638390900000|2021-12-01 20:35:00|218.11|216.51|209.46|207.86|219.05|217.45|207.68|206.08|0
1638391200000|2021-12-01 20:40:00|210.13|208.53|203.19|201.59|211.47|209.87|202.75|201.15|0
1638391500000|2021-12-01 20:45:00|202.97|201.37|218.82|217.22|219.04|217.44|201.75|200.15|0
1638391800000|2021-12-01 20:50:00|220.4|218.8|226.15|224.55|227.06|225.46|217.92|216.32|0
1638392100000|2021-12-01 20:55:00|226.83|225.23|250.21|248.61|250.44|248.84|226.83|225.23|0
1638392400000|2021-12-01 21:00:00|249.53|247.93|249.98|248.38|258.69|257.09|243.84|242.24|0
1638392700000|2021-12-01 21:05:00|250.56|248.96|247.17|245.57|252.03|250.43|244.75|243.15|0
1638393000000|2021-12-01 21:10:00|246.49|244.89|243.57|241.97|246.49|244.89|240.95|239.35|0
1638393300000|2021-12-01 21:15:00|245.93|243.93|247.99|245.99|249.82|247.82|245.59|243.59|0
1638393600000|2021-12-01 21:20:00|247.3|245.3|245.24|243.24|248.44|246.44|244.78|242.78|0
1638393900000|2021-12-01 21:25:00|245.47|243.47|247.87|245.87|249.13|247.13|245.01|243.01|0
1638394200000|2021-12-01 21:30:00|247.98|245.98|250.5|248.5|250.73|248.73|247.98|245.98|0
1638394500000|2021-12-01 21:35:00|250.73|248.73|249.58|247.58|250.96|248.96|247.87|245.87|0
1638394800000|2021-12-01 21:40:00|249.12|247.12|254.17|252.17|254.64|252.64|249.01|247.01|0
1638395100000|2021-12-01 21:45:00|253.37|251.37|249.34|247.34|254.4|252.4|248.88|246.88|0
1638395400000|2021-12-01 21:50:00|249.11|247.11|247.86|245.86|250.03|248.03|247.51|245.51|0
1638395700000|2021-12-01 21:55:00|247.97|245.97|249.15|247.15|249.8|247.8|245.91|243.91|0
1638396000000|2021-12-01 22:00:00|249.21|247.21|248.64|246.64|249.24|247.24|248.41|246.41|0
1638396300000|2021-12-01 22:05:00|248.74|246.74|248.34|246.34|248.74|246.74|248.14|246.14|0
1638396600000|2021-12-01 22:10:00|248.37|246.37|249.16|247.16|249.16|247.16|248.14|246.14|0
1638396900000|2021-12-01 22:15:00|249.33|247.33|249.02|247.02|249.63|247.63|249.02|247.02|0
1638397200000|2021-12-01 22:20:00|249.06|247.06|247.76|245.76|249.22|247.22|247.76|245.76|0
1638397500000|2021-12-01 22:25:00|247.69|245.69|247.52|245.52|247.69|245.69|247.46|245.46|0
1638397800000|2021-12-01 22:30:00|247.46|245.46|246.61|244.61|247.46|245.46|246.61|244.61|0
1638398100000|2021-12-01 22:35:00|246.69|244.69|246.95|244.95|246.95|244.95|246.59|244.59|0
1638398400000|2021-12-01 22:40:00|246.85|244.85|246.42|244.42|246.85|244.85|246.22|244.22|0
1638398700000|2021-12-01 22:45:00|246.45|244.45|246.31|244.31|246.58|244.58|246.31|244.31|0
1638399000000|2021-12-01 22:50:00|246.29|244.29|245.82|243.82|246.29|244.29|245.68|243.68|0
1638399300000|2021-12-01 22:55:00|245.68|243.68|245.84|243.84|246.01|244.01|245.62|243.62|0
1638399600000|2021-12-01 23:00:00|245.74|243.74|241.42|239.42|245.74|243.74|239.04|237.04|0
1638399900000|2021-12-01 23:05:00|241.31|239.31|238.58|236.58|242.56|240.56|238.35|236.35|0
1638400200000|2021-12-01 23:10:00|238.47|236.47|238.58|236.58|239.71|237.71|236.31|234.31|0
1638400500000|2021-12-01 23:15:00|239.37|237.37|243.69|241.69|244.03|242.03|239.03|237.03|0
1638400800000|2021-12-01 23:20:00|242.78|240.78|248.6|246.6|249.06|247.06|241.64|239.64|0
1638401100000|2021-12-01 23:25:00|248.14|246.14|244.48|242.48|248.14|246.14|244.02|242.02|0
1638401400000|2021-12-01 23:30:00|244.25|242.25|238.34|236.34|244.25|242.25|238.34|236.34|0
1638401700000|2021-12-01 23:35:00|238.11|236.11|238.11|236.11|239.47|237.47|236.75|234.75|0
1638402000000|2021-12-01 23:40:00|238|236|237.65|235.65|239.47|237.47|236.87|234.87|0
1638402300000|2021-12-01 23:45:00|237.32|235.32|234.71|232.71|237.32|235.32|233.81|231.81|0
1638402600000|2021-12-01 23:50:00|234.48|232.48|232.45|230.45|234.48|232.48|231.78|229.78|0
1638402900000|2021-12-01 23:55:00|232|230|232|230|232.68|230.68|230.88|228.88|0
1638403200000|2021-12-02 00:00:00|231.89|229.89|231.21|229.21|233.12|231.12|230.09|228.09|0
1638403500000|2021-12-02 00:05:00|231.32|229.32|231.89|229.89|232|230|229.97|227.97|0
1638403800000|2021-12-02 00:10:00|231.77|229.77|234.24|232.24|235.82|233.82|231.77|229.77|0
1638404100000|2021-12-02 00:15:00|234.47|232.47|232.66|230.66|235.82|233.82|231.09|229.09|0
1638404400000|2021-12-02 00:20:00|232.89|230.89|230.08|228.08|232.89|230.89|229.96|227.96|0
1638404700000|2021-12-02 00:25:00|229.96|227.96|228.39|226.39|230.19|228.19|228.17|226.17|0
1638405000000|2021-12-02 00:30:00|228.61|226.61|227.72|225.72|228.61|226.61|227.04|225.04|0
1638405300000|2021-12-02 00:35:00|227.71|225.71|228.28|226.28|228.61|226.61|227.04|225.04|0
1638405600000|2021-12-02 00:40:00|228.16|226.16|232.19|230.19|232.42|230.42|227.71|225.71|0
1638405900000|2021-12-02 00:45:00|232.42|230.42|236.48|234.48|238.97|236.97|232.42|230.42|0
1638406200000|2021-12-02 00:50:00|236.7|234.7|238.18|236.18|240.1|238.1|236.25|234.25|0
1638406500000|2021-12-02 00:55:00|237.83|235.83|235.34|233.34|237.83|235.83|233.76|231.76|0
1638406800000|2021-12-02 01:00:00|234.44|232.44|235.79|233.79|238.51|236.51|231.73|229.73|0
1638407100000|2021-12-02 01:05:00|236.02|234.02|231.88|229.88|236.81|234.81|231.76|229.76|0
1638407400000|2021-12-02 01:10:00|231.99|229.99|231.57|229.57|233.19|231.19|230.18|228.18|0
1638407700000|2021-12-02 01:15:00|231.1|229.1|236.2|234.2|236.2|234.2|230.18|228.18|0
1638408000000|2021-12-02 01:20:00|236.44|234.44|235.5|233.5|236.44|234.44|232.84|230.84|0
1638408300000|2021-12-02 01:25:00|235.04|233.04|232.25|230.25|235.04|233.04|229.37|227.37|0
1638408600000|2021-12-02 01:30:00|232.72|230.72|231.79|229.79|233.41|231.41|230.63|228.63|0
1638408900000|2021-12-02 01:35:00|231.45|229.45|232.71|230.71|234.11|232.11|230.63|228.63|0
1638409200000|2021-12-02 01:40:00|232.48|230.48|233.17|231.17|233.64|231.64|230.17|228.17|0
1638409500000|2021-12-02 01:45:00|232.94|230.94|231.55|229.55|233.87|231.87|230.63|228.63|0
1638409800000|2021-12-02 01:50:00|231.78|229.78|229.7|227.7|232.71|230.71|228.54|226.54|0
1638410100000|2021-12-02 01:55:00|230.16|228.16|221.88|219.88|230.39|228.39|220.96|218.96|0
1638410400000|2021-12-02 02:00:00|222.11|220.11|225.78|223.78|228.08|226.08|222.11|220.11|0
1638410700000|2021-12-02 02:05:00|226.01|224.01|224.62|222.62|227.85|225.85|223.94|221.94|0
1638411000000|2021-12-02 02:10:00|224.51|222.51|225.31|223.31|225.31|223.31|222.33|220.33|0
1638411300000|2021-12-02 02:15:00|224.97|222.97|227.15|225.15|228.07|226.07|224.85|222.85|0
1638411600000|2021-12-02 02:20:00|227.38|225.38|225.2|223.2|228.65|226.65|224.85|222.85|0
1638411900000|2021-12-02 02:25:00|225.31|223.31|225.76|223.76|226.45|224.45|223.93|221.93|0
1638412200000|2021-12-02 02:30:00|225.53|223.53|223.46|221.46|225.88|223.88|222.78|220.78|0
1638412500000|2021-12-02 02:35:00|223.69|221.69|223.69|221.69|224.38|222.38|222.77|220.77|0
1638412800000|2021-12-02 02:40:00|223.92|221.92|218.32|216.32|223.92|221.92|217.52|215.52|0
1638413100000|2021-12-02 02:45:00|218.43|216.43|219.57|217.57|221.17|219.17|217.97|215.97|0
1638413400000|2021-12-02 02:50:00|219.34|217.34|218.42|216.42|220.48|218.48|218.19|216.19|0
1638413700000|2021-12-02 02:55:00|218.19|216.19|215.23|213.23|218.65|216.65|214.67|212.67|0
1638414000000|2021-12-02 03:00:00|215.12|213.12|217.28|215.28|217.73|215.73|215.01|213.01|0
1638414300000|2021-12-02 03:05:00|217.5|215.5|217.5|215.5|219.1|217.1|216.82|214.82|0
1638414600000|2021-12-02 03:10:00|217.27|215.27|219.55|217.55|220.7|218.7|216.82|214.82|0
1638414900000|2021-12-02 03:15:00|219.32|217.32|221.61|219.61|222.75|220.75|219.32|217.32|0
1638415200000|2021-12-02 03:20:00|221.5|219.5|222.06|220.06|222.06|220.06|220.23|218.23|0
1638415500000|2021-12-02 03:25:00|221.83|219.83|220.92|218.92|223.44|221.44|220.46|218.46|0
1638415800000|2021-12-02 03:30:00|221.14|219.14|220.23|218.23|221.14|219.14|219.31|217.31|0
1638416100000|2021-12-02 03:35:00|220.46|218.46|222.51|220.51|224.24|222.24|220.23|218.23|0
1638416400000|2021-12-02 03:40:00|222.74|220.74|222.74|220.74|224.12|222.12|222.05|220.05|0
1638416700000|2021-12-02 03:45:00|222.63|220.63|220.9|218.9|224.92|222.92|220.22|218.22|0
1638417000000|2021-12-02 03:50:00|221.13|219.13|220.9|218.9|221.59|219.59|219.76|217.76|0
1638417300000|2021-12-02 03:55:00|221.13|219.13|220.67|218.67|222.05|220.05|220.21|218.21|0
1638417600000|2021-12-02 04:00:00|219.76|217.76|216.45|214.45|219.76|217.76|215.88|213.88|0
1638417900000|2021-12-02 04:05:00|216.56|214.56|219.07|217.07|219.75|217.75|215.88|213.88|0
1638418200000|2021-12-02 04:10:00|219.29|217.29|219.06|217.06|219.75|217.75|218.38|216.38|0
1638418500000|2021-12-02 04:15:00|219.29|217.29|220.66|218.66|221.12|219.12|218.38|216.38|0
1638418800000|2021-12-02 04:20:00|220.55|218.55|220.43|218.43|221.58|219.58|219.97|217.97|0
1638419100000|2021-12-02 04:25:00|220.55|218.55|221.34|219.34|222.38|220.38|220.55|218.55|0
1638419400000|2021-12-02 04:30:00|221.11|219.11|219.28|217.28|223.4|221.4|218.83|216.83|0
1638419700000|2021-12-02 04:35:00|219.05|217.05|220.42|218.42|221.79|219.79|219.05|217.05|0
1638420000000|2021-12-02 04:40:00|220.54|218.54|220.19|218.19|220.65|218.65|218.82|216.82|0
1638420300000|2021-12-02 04:45:00|220.42|218.42|219.85|217.85|221.22|219.22|219.5|217.5|0
1638420600000|2021-12-02 04:50:00|219.73|217.73|222.7|220.7|222.93|220.93|219.73|217.73|0
1638420900000|2021-12-02 04:55:00|222.47|220.47|222.24|220.24|223.62|221.62|221.9|219.9|0
1638421200000|2021-12-02 05:00:00|222.47|220.47|223.97|221.97|224.31|222.31|221.32|219.32|0
1638421500000|2021-12-02 05:05:00|223.85|221.85|223.84|221.84|224.99|222.99|222.93|220.93|0
1638421800000|2021-12-02 05:10:00|223.61|221.61|223.56|221.56|224.76|222.76|223.33|221.33|0
1638422100000|2021-12-02 05:15:00|223.79|221.79|222.41|220.41|224.49|222.49|221.49|219.49|0
1638422400000|2021-12-02 05:20:00|222.87|220.87|221.49|219.49|223.79|221.79|221.49|219.49|0
1638422700000|2021-12-02 05:25:00|221.72|219.72|220.34|218.34|222.18|220.18|220.11|218.11|0
1638423000000|2021-12-02 05:30:00|220.46|218.46|221.02|219.02|222.41|220.41|220.11|218.11|0
1638423300000|2021-12-02 05:35:00|220.79|218.79|221.48|219.48|221.71|219.71|220.56|218.56|0
1638423600000|2021-12-02 05:40:00|221.37|219.37|221.25|219.25|221.94|219.94|220.56|218.56|0
1638423900000|2021-12-02 05:45:00|221.48|219.48|220.1|218.1|221.71|219.71|220.1|218.1|0
1638424200000|2021-12-02 05:50:00|220.33|218.33|218.49|216.49|220.33|218.33|217.8|215.8|0
1638424500000|2021-12-02 05:55:00|218.38|216.38|219.07|217.07|219.41|217.41|218.26|216.26|0
1638424800000|2021-12-02 06:00:00|218.95|216.95|221.47|219.47|221.93|219.93|218.72|216.72|0
1638425100000|2021-12-02 06:05:00|221.7|219.7|221.93|219.93|222.62|220.62|220.55|218.55|0
1638425400000|2021-12-02 06:10:00|222.16|220.16|220.09|218.09|222.16|220.16|219.98|217.98|0
1638425700000|2021-12-02 06:15:00|219.75|217.75|221|219|221.23|219.23|219.29|217.29|0
1638426000000|2021-12-02 06:20:00|220.77|218.77|222.38|220.38|223.07|221.07|220.54|218.54|0
1638426300000|2021-12-02 06:25:00|222.5|220.5|221.35|219.35|222.5|220.5|221.23|219.23|0
1638426600000|2021-12-02 06:30:00|221.23|219.23|217.78|215.78|221.23|219.23|217.78|215.78|0
1638426900000|2021-12-02 06:35:00|217.9|215.9|215.95|213.95|217.9|215.9|215.5|213.5|0
1638427200000|2021-12-02 06:40:00|216.18|214.18|215.84|213.84|217.32|215.32|214.12|212.12|0
1638427500000|2021-12-02 06:45:00|215.95|213.95|214.7|212.7|216.63|214.63|213.44|211.44|0
1638427800000|2021-12-02 06:50:00|214.81|212.81|215.38|213.38|216.17|214.17|214.8|212.8|0
1638428100000|2021-12-02 06:55:00|215.26|213.26|209.24|207.24|216.86|214.86|208.56|206.56|0
1638428400000|2021-12-02 07:00:00|208.89|206.89|208.89|206.89|212.07|210.07|207.76|205.76|0
1638428700000|2021-12-02 07:05:00|209.01|207.01|210.82|208.82|210.82|208.82|205.95|203.95|0
1638429000000|2021-12-02 07:10:00|210.7|208.7|210.24|208.24|212.74|210.74|209.79|207.79|0
1638429300000|2021-12-02 07:15:00|209.91|207.91|213.65|211.65|215.25|213.25|209.56|207.56|0
1638429600000|2021-12-02 07:20:00|213.42|211.42|217.3|215.3|217.76|215.76|213.42|211.42|0
1638429900000|2021-12-02 07:25:00|217.88|215.88|222.58|220.58|224.19|222.19|215.47|213.47|0
1638430200000|2021-12-02 07:30:00|222.24|220.24|222.57|220.57|223.5|221.5|219.36|217.36|0
1638430500000|2021-12-02 07:35:00|222|220|219.22|217.22|222.36|220.36|218.54|216.54|0
1638430800000|2021-12-02 07:40:00|219.56|217.56|218.99|216.99|221.16|219.16|218.76|216.76|0
1638431100000|2021-12-02 07:45:00|218.76|216.76|216.94|214.94|218.99|216.99|216.71|214.71|0
1638431400000|2021-12-02 07:50:00|216.48|214.48|216.25|214.25|217.62|215.62|214.67|212.67|0
1638431700000|2021-12-02 07:55:00|216.48|214.48|221.26|219.26|221.49|219.49|215.8|213.8|0
1638432000000|2021-12-02 08:00:00|220.58|218.58|221.03|219.03|221.95|219.95|216.7|214.7|0
1638432300000|2021-12-02 08:05:00|220.6|219|227.25|225.65|228.17|226.57|219|217.4|0
1638432600000|2021-12-02 08:10:00|227.94|226.34|228.4|226.8|230.94|229.34|227.71|226.11|0
1638432900000|2021-12-02 08:15:00|228.29|226.69|223.34|221.74|229.32|227.72|223|221.4|0
1638433200000|2021-12-02 08:20:00|223.11|221.51|218.31|216.71|224.72|223.12|217.85|216.25|0
1638433500000|2021-12-02 08:25:00|218.08|216.48|220.59|218.99|221.85|220.25|217.63|216.03|0
1638433800000|2021-12-02 08:30:00|220.82|219.22|228.39|226.79|229.77|228.17|220.82|219.22|0
1638434100000|2021-12-02 08:35:00|227.93|226.33|228.62|227.02|229.77|228.17|224.71|223.11|0
1638434400000|2021-12-02 08:40:00|228.85|227.25|224.24|222.64|229.54|227.94|223.9|222.3|0
1638434700000|2021-12-02 08:45:00|225.16|223.56|224.01|222.41|225.97|224.37|222.87|221.27|0
1638435000000|2021-12-02 08:50:00|223.78|222.18|219.89|218.29|224.24|222.64|219.43|217.83|0
1638435300000|2021-12-02 08:55:00|219.66|218.06|220.34|218.74|221.38|219.78|218.98|217.38|0
1638435600000|2021-12-02 09:00:00|220.57|218.97|215.9|214.3|222.63|221.03|215.56|213.96|0
1638435900000|2021-12-02 09:05:00|215.56|213.96|215.1|213.5|216.01|214.41|214.54|212.94|0
1638436200000|2021-12-02 09:10:00|214.65|213.05|211.7|210.1|215.78|214.18|211.25|209.65|0
1638436500000|2021-12-02 09:15:00|211.48|209.88|207.92|206.32|212.61|211.01|207.92|206.32|0
1638436800000|2021-12-02 09:20:00|207.69|206.09|207.42|205.82|210.86|209.26|207.42|205.82|0
1638437100000|2021-12-02 09:25:00|208.11|206.51|211.08|209.48|212|210.4|207.19|205.59|0
1638437400000|2021-12-02 09:30:00|210.86|209.26|215.12|213.52|215.35|213.75|210.86|209.26|0
1638437700000|2021-12-02 09:35:00|215.23|213.63|212.92|211.32|216.85|215.25|212.81|211.21|0
1638438000000|2021-12-02 09:40:00|213.15|211.55|214.3|212.7|215.69|214.09|211.66|210.06|0
1638438300000|2021-12-02 09:45:00|214.53|212.93|217.53|215.93|217.53|215.93|213.15|211.55|0
1638438600000|2021-12-02 09:50:00|216.84|215.24|215.42|213.82|218|216.4|214.96|213.36|0
1638438900000|2021-12-02 09:55:00|214.73|213.13|213.59|211.99|214.73|213.13|212.67|211.07|0
1638439200000|2021-12-02 10:00:00|213.13|211.53|215.18|213.58|216.45|214.85|212.44|210.84|0
1638439500000|2021-12-02 10:05:00|215.3|213.7|216.79|215.19|216.91|215.31|214.5|212.9|0
1638439800000|2021-12-02 10:10:00|217.02|215.42|224.86|223.26|225.09|223.49|217.02|215.42|0
1638440100000|2021-12-02 10:15:00|226.25|224.65|225.03|223.43|229.18|227.58|224.69|223.09|0
1638440400000|2021-12-02 10:20:00|224|222.4|221.13|219.53|228.38|226.78|220.9|219.3|0
1638440700000|2021-12-02 10:25:00|221.36|219.76|221.81|220.21|222.96|221.36|219.41|217.81|0
1638441000000|2021-12-02 10:30:00|222.39|220.79|220.1|218.5|224.1|222.5|219.98|218.38|0
1638441300000|2021-12-02 10:35:00|220.43|218.83|213.37|211.77|221.12|219.52|213.37|211.77|0
1638441600000|2021-12-02 10:40:00|213.14|211.54|215.54|213.94|216.34|214.74|212.92|211.32|0
1638441900000|2021-12-02 10:45:00|215.43|213.83|214.97|213.37|216.22|214.62|213.48|211.88|0
1638442200000|2021-12-02 10:50:00|215.19|213.59|215.07|213.47|218.05|216.45|213.48|211.88|0
1638442500000|2021-12-02 10:55:00|215.3|213.7|215.53|213.93|217.36|215.76|214.73|213.13|0
1638442800000|2021-12-02 11:00:00|215.76|214.16|218.97|217.37|219.89|218.29|215.07|213.47|0
1638443100000|2021-12-02 11:05:00|218.86|217.26|216.67|215.07|218.86|217.26|216.21|214.61|0
1638443400000|2021-12-02 11:10:00|216.44|214.84|218.04|216.44|219.31|217.71|215.75|214.15|0
1638443700000|2021-12-02 11:15:00|218.73|217.13|221.72|220.12|221.95|220.35|218.04|216.44|0
1638444000000|2021-12-02 11:20:00|221.95|220.35|220.34|218.74|221.95|220.35|219.31|217.71|0
1638444300000|2021-12-02 11:25:00|220.46|218.86|220.33|218.73|221.61|220.01|218.5|216.9|0
1638444600000|2021-12-02 11:30:00|220.22|218.62|220.56|218.96|220.79|219.19|216.89|215.29|0
1638444900000|2021-12-02 11:35:00|220.33|218.73|221.48|219.88|222.87|221.27|220.1|218.5|0
1638445200000|2021-12-02 11:40:00|221.37|219.77|221.71|220.11|222.75|221.15|220.1|218.5|0
1638445500000|2021-12-02 11:45:00|221.83|220.23|219.4|217.8|221.94|220.34|218.25|216.65|0
1638445800000|2021-12-02 11:50:00|219.52|217.92|219.17|217.57|221.25|219.65|218.48|216.88|0
1638446100000|2021-12-02 11:55:00|218.94|217.34|218.94|217.34|219.52|217.92|217.1|215.5|0
1638446400000|2021-12-02 12:00:00|219.17|217.57|218.94|217.34|220.55|218.95|216.07|214.47|0
1638446700000|2021-12-02 12:05:00|218.71|217.11|226.79|225.19|226.79|225.19|218.71|217.11|0
1638447000000|2021-12-02 12:10:00|226.56|224.96|226.44|224.84|227.95|226.35|223.31|221.71|0
1638447300000|2021-12-02 12:15:00|226.55|224.95|229.8|228.2|231.2|229.6|225.98|224.38|0
1638447600000|2021-12-02 12:20:00|230.27|228.67|231.09|229.49|233.17|231.57|229.11|227.51|0
1638447900000|2021-12-02 12:25:00|231.21|229.61|236.17|234.57|239.65|238.05|230.86|229.26|0
1638448200000|2021-12-02 12:30:00|235.93|234.33|238.25|236.65|238.71|237.11|235.7|234.1|0
1638448500000|2021-12-02 12:35:00|238.14|236.54|238.25|236.65|238.95|237.35|235.7|234.1|0
1638448800000|2021-12-02 12:40:00|238.94|237.34|244.2|242.6|246.74|245.14|238.94|237.34|0
1638449100000|2021-12-02 12:45:00|243.97|242.37|241.67|240.07|244.2|242.6|241.21|239.61|0
1638449400000|2021-12-02 12:50:00|241.9|240.3|235.95|234.35|242.13|240.53|235.95|234.35|0
1638449700000|2021-12-02 12:55:00|236.41|234.81|233.67|232.07|236.41|234.81|232.76|231.16|0
1638450000000|2021-12-02 13:00:00|233.9|232.3|229.59|227.99|234.81|233.21|229.59|227.99|0
1638450300000|2021-12-02 13:05:00|229.81|228.21|226.42|224.82|231.4|229.8|225.75|224.15|0
1638450600000|2021-12-02 13:10:00|226.2|224.6|226.81|225.21|230.71|229.11|225.3|223.7|0
1638450900000|2021-12-02 13:15:00|227.04|225.44|230.93|229.33|231.15|229.55|225.67|224.07|0
1638451200000|2021-12-02 13:20:00|231.38|229.78|235.98|234.38|236.91|235.31|229.55|227.95|0
1638451500000|2021-12-02 13:25:00|235.75|234.15|232.76|231.16|237.37|235.77|232.3|230.7|0
1638451800000|2021-12-02 13:30:00|233.45|231.85|230.46|228.86|233.57|231.97|228.29|226.69|0
1638452100000|2021-12-02 13:35:00|230.92|229.32|235.52|233.92|235.98|234.38|228.85|227.25|0
1638452400000|2021-12-02 13:40:00|235.98|234.38|240.83|239.23|241.3|239.7|234.59|232.99|0
1638452700000|2021-12-02 13:45:00|240.37|238.77|239.9|238.3|242.46|240.86|238.28|236.68|0
1638453000000|2021-12-02 13:50:00|241.18|239.58|237.35|235.75|242.46|240.86|237.35|235.75|0
1638453300000|2021-12-02 13:55:00|236.89|235.29|238.51|236.91|238.51|236.91|236.2|234.6|0
1638453600000|2021-12-02 14:00:00|238.97|237.37|245.01|243.41|245.13|243.53|234.81|233.21|0
1638453900000|2021-12-02 14:05:00|245.24|243.64|245.01|243.41|249.44|247.84|244.08|242.48|0
1638454200000|2021-12-02 14:10:00|244.77|243.17|244.45|242.85|246.17|244.57|242.45|240.85|0
1638454500000|2021-12-02 14:15:00|244.22|242.62|246.3|244.7|247.92|246.32|242.37|240.77|0
1638454800000|2021-12-02 14:20:00|246.53|244.93|246.06|244.46|247.92|246.32|244.21|242.61|0
1638455100000|2021-12-02 14:25:00|245.83|244.23|246.52|244.92|246.76|245.16|241.9|240.3|0
1638455400000|2021-12-02 14:30:00|246.29|244.69|248.14|246.54|248.61|247.01|237.98|236.38|0
1638455700000|2021-12-02 14:35:00|246.98|245.38|220.58|218.98|248.84|247.24|220.58|218.98|0
1638456000000|2021-12-02 14:40:00|219.9|218.3|217.2|215.6|223.29|221.69|212.94|211.34|0
1638456300000|2021-12-02 14:45:00|216.75|215.15|209.8|208.2|219.9|218.3|204.74|203.14|0
1638456600000|2021-12-02 14:50:00|210.02|208.42|198.14|196.54|210.48|208.88|197.47|195.87|0
1638456900000|2021-12-02 14:55:00|198.36|196.76|197.69|196.09|203.49|201.89|197.02|195.42|0
1638457200000|2021-12-02 15:00:00|197.02|195.42|194.36|192.76|206.18|204.58|193.26|191.66|0
1638457500000|2021-12-02 15:05:00|195.03|193.43|206.27|204.67|207.85|206.25|193.92|192.32|0
1638457800000|2021-12-02 15:10:00|204.92|203.32|208.3|206.7|212.61|211.01|204.7|203.1|0
1638458100000|2021-12-02 15:15:00|207.4|205.8|214.18|212.58|216.43|214.83|207.4|205.8|0
1638458400000|2021-12-02 15:20:00|214.63|213.03|208.35|206.75|218.01|216.41|207.46|205.86|0
1638458700000|2021-12-02 15:25:00|209.25|207.65|205.9|204.3|215.08|213.48|202.8|201.2|0
1638459000000|2021-12-02 15:30:00|206.68|205.08|216.64|215.04|216.86|215.26|201.47|199.87|0
1638459300000|2021-12-02 15:35:00|216.86|215.26|225.73|224.13|228.25|226.65|216.31|214.71|0
1638459600000|2021-12-02 15:40:00|224.13|222.53|231.93|230.33|231.93|230.33|218.91|217.31|0
1638459900000|2021-12-02 15:45:00|231.48|229.88|219.25|217.65|233.99|232.39|217.22|215.62|0
1638460200000|2021-12-02 15:50:00|217.9|216.3|224.24|222.64|225.84|224.24|214.51|212.91|0
1638460500000|2021-12-02 15:55:00|224.01|222.41|207.21|205.61|225.83|224.23|206.99|205.39|0
1638460800000|2021-12-02 16:00:00|207.55|205.95|211.65|210.05|213.21|211.61|203.47|201.87|0
1638461100000|2021-12-02 16:05:00|210.98|209.38|197.33|195.73|211.87|210.27|196.45|194.85|0
1638461400000|2021-12-02 16:10:00|197.55|195.95|199.1|197.5|203.78|202.18|195.35|193.75|0
1638461700000|2021-12-02 16:15:00|197.55|195.95|194.68|193.08|199.1|197.5|192.26|190.66|0
1638462000000|2021-12-02 16:20:00|194.46|192.86|195.56|193.96|195.67|194.07|188.76|187.16|0
1638462300000|2021-12-02 16:25:00|195.34|193.74|194.01|192.41|196|194.4|190.5|188.9|0
1638462600000|2021-12-02 16:30:00|193.57|191.97|205.55|203.95|210.28|208.68|190.82|189.22|0
1638462900000|2021-12-02 16:35:00|205.11|203.51|202.42|200.82|207.57|205.97|198.09|196.49|0
1638463200000|2021-12-02 16:40:00|203.09|201.49|203.76|202.16|203.98|202.38|194|192.4|0
1638463500000|2021-12-02 16:45:00|204.43|202.83|196.42|194.82|207.57|205.97|195.76|194.16|0
1638463800000|2021-12-02 16:50:00|197.08|195.48|194.78|193.18|198.33|196.73|194.22|192.62|0
1638464100000|2021-12-02 16:55:00|195|193.4|189.48|187.88|200.79|199.19|186.85|185.25|0
1638464400000|2021-12-02 17:00:00|189.04|187.44|184.66|183.06|192.78|191.18|183.79|182.19|0
1638464700000|2021-12-02 17:05:00|184.99|183.39|182.05|180.45|187.94|186.34|181.62|180.02|0
1638465000000|2021-12-02 17:10:00|182.49|180.89|179.24|177.64|183.79|182.19|179.24|177.64|0
1638465300000|2021-12-02 17:15:00|179.45|177.85|179.04|177.44|182.98|181.38|178.28|176.68|0
1638465600000|2021-12-02 17:20:00|178.38|176.78|175.12|173.52|178.38|176.78|174.25|172.65|0
1638465900000|2021-12-02 17:25:00|174.68|173.08|174.9|173.3|176.42|174.82|174.03|172.43|0
1638466200000|2021-12-02 17:30:00|174.68|173.08|179.68|178.08|179.68|178.08|173.81|172.21|0
1638466500000|2021-12-02 17:35:00|179.46|177.86|179.46|177.86|183.86|182.26|177.28|175.68|0
1638466800000|2021-12-02 17:40:00|180.12|178.52|181.43|179.83|182.31|180.71|176.41|174.81|0
1638467100000|2021-12-02 17:45:00|181.65|180.05|173.8|172.2|181.65|180.05|173.8|172.2|0
1638467400000|2021-12-02 17:50:00|174.45|172.85|180.55|178.95|180.77|179.17|173.8|172.2|0
1638467700000|2021-12-02 17:55:00|180.33|178.73|179.89|178.29|182.3|180.7|177.27|175.67|0
1638468000000|2021-12-02 18:00:00|179.01|177.41|178.79|177.19|188.27|186.67|178.57|176.97|0
1638468300000|2021-12-02 18:05:00|177.92|176.32|182.73|181.13|185.6|184|176.61|175.01|0
1638468600000|2021-12-02 18:10:00|182.51|180.91|177.47|175.87|185.6|184|177.25|175.65|0
1638468900000|2021-12-02 18:15:00|177.04|175.44|180.31|178.71|181.41|179.81|176.38|174.78|0
1638469200000|2021-12-02 18:20:00|179.43|177.83|188.44|186.84|191.1|189.5|178.78|177.18|0
1638469500000|2021-12-02 18:25:00|187.99|186.39|189.1|187.5|190.87|189.27|185.57|183.97|0
1638469800000|2021-12-02 18:30:00|188.21|186.61|182.49|180.89|192.87|191.27|182.27|180.67|0
1638470100000|2021-12-02 18:35:00|182.92|181.32|180.73|179.13|185.56|183.96|180.3|178.7|0
1638470400000|2021-12-02 18:40:00|181.17|179.57|183.36|181.76|184.67|183.07|179.54|177.94|0
1638470700000|2021-12-02 18:45:00|183.57|181.97|186.87|185.27|190.42|188.82|183.14|181.54|0
1638471000000|2021-12-02 18:50:00|187.09|185.49|178.11|176.51|191.08|189.48|177.24|175.64|0
1638471300000|2021-12-02 18:55:00|178.54|176.94|174.64|173.04|178.54|176.94|174|172.4|0
1638471600000|2021-12-02 19:00:00|174.86|173.26|176.8|175.2|178.97|177.37|173.35|171.75|0
1638471900000|2021-12-02 19:05:00|176.37|174.77|176.36|174.76|179.52|177.92|174.21|172.61|0
1638472200000|2021-12-02 19:10:00|175.72|174.12|178.97|177.37|181.15|179.55|175.07|173.47|0
1638472500000|2021-12-02 19:15:00|178.1|176.5|173.77|172.17|179.08|177.48|172.69|171.09|0
1638472800000|2021-12-02 19:20:00|173.98|172.38|176.35|174.75|176.79|175.19|173.33|171.73|0
1638473100000|2021-12-02 19:25:00|176.14|174.54|171.61|170.01|178.3|176.7|171.18|169.58|0
1638473400000|2021-12-02 19:30:00|171.82|170.22|173.65|172.05|174.4|172.8|170.97|169.37|0
1638473700000|2021-12-02 19:35:00|173.54|171.94|174.21|172.61|177.65|176.05|172.25|170.65|0
1638474000000|2021-12-02 19:40:00|174|172.4|174.43|172.83|176.16|174.56|172.48|170.88|0
1638474300000|2021-12-02 19:45:00|174.21|172.61|180.96|179.36|180.96|179.36|173.34|171.74|0
1638474600000|2021-12-02 19:50:00|179.87|178.27|180.96|179.36|183.38|181.78|176.81|175.21|0
1638474900000|2021-12-02 19:55:00|180.74|179.14|178.98|177.38|180.96|179.36|174.63|173.03|0
1638475200000|2021-12-02 20:00:00|178.11|176.51|175.71|174.11|178.76|177.16|173.76|172.16|0
1638475500000|2021-12-02 20:05:00|175.49|173.89|174.84|173.24|177.89|176.29|171.6|170|0
1638475800000|2021-12-02 20:10:00|174.62|173.02|178.97|177.37|185.35|183.75|174.62|173.02|0
1638476100000|2021-12-02 20:15:00|177.88|176.28|180.72|179.12|182.48|180.88|177.01|175.41|0
1638476400000|2021-12-02 20:20:00|181.82|180.22|182.48|180.88|184.46|182.86|179.84|178.24|0
1638476700000|2021-12-02 20:25:00|182.7|181.1|181.15|179.55|183.8|182.2|177.22|175.62|0
1638477000000|2021-12-02 20:30:00|180.93|179.33|173.96|172.36|181.15|179.55|171.8|170.2|0
1638477300000|2021-12-02 20:35:00|174.61|173.01|173.02|171.42|177|175.4|171.73|170.13|0
1638477600000|2021-12-02 20:40:00|173.67|172.07|171.51|169.91|174.1|172.5|167.76|166.16|0
1638477900000|2021-12-02 20:45:00|171.29|169.69|172.48|170.88|178.89|177.29|170|168.4|0
1638478200000|2021-12-02 20:50:00|174.97|173.37|185.93|184.33|187.49|185.89|172.8|171.2|0
1638478500000|2021-12-02 20:55:00|185.71|184.11|183.5|181.9|191.72|190.12|180.85|179.25|0
1638478800000|2021-12-02 21:00:00|181.29|179.69|182.83|181.23|184.38|182.78|177.79|176.19|0
1638479100000|2021-12-02 21:05:00|183.05|181.45|183.02|181.42|183.05|181.45|179.75|178.15|0
1638479400000|2021-12-02 21:10:00|183.24|181.64|185.45|183.85|185.67|184.07|181.03|179.43|0
1638479700000|2021-12-02 21:15:00|184.99|182.99|181.44|179.44|185.65|183.65|180.78|178.78|0
1638480000000|2021-12-02 21:20:00|181.56|179.56|181|179|182.1|180.1|179.46|177.46|0
1638480300000|2021-12-02 21:25:00|181.11|179.11|180.56|178.56|181.88|179.88|180.34|178.34|0
1638480600000|2021-12-02 21:30:00|180.89|178.89|177.92|175.92|180.89|178.89|177.48|175.48|0
1638480900000|2021-12-02 21:35:00|177.7|175.7|177.15|175.15|178.79|176.79|177.04|175.04|0
1638481200000|2021-12-02 21:40:00|177.04|175.04|177.04|175.04|177.26|175.26|175.73|173.73|0
1638481500000|2021-12-02 21:45:00|176.82|174.82|177.03|175.03|177.69|175.69|175.07|173.07|0
1638481800000|2021-12-02 21:50:00|177.25|175.25|174.41|172.41|177.69|175.69|174.19|172.19|0
1638482100000|2021-12-02 21:55:00|174.19|172.19|174.74|172.74|175.94|173.94|174.09|172.09|0
1638482400000|2021-12-02 22:00:00|174.66|172.66|175.14|173.14|175.38|173.38|174.66|172.66|0
1638482700000|2021-12-02 22:05:00|175.1|173.1|174.98|172.98|175.29|173.29|174.94|172.94|0
1638483000000|2021-12-02 22:10:00|174.97|172.97|174.9|172.9|175.1|173.1|174.84|172.84|0
1638483300000|2021-12-02 22:15:00|175.03|173.03|174.74|172.74|175.22|173.22|174.52|172.52|0
1638483600000|2021-12-02 22:20:00|174.77|172.77|174.7|172.7|174.8|172.8|174.7|172.7|0
1638483900000|2021-12-02 22:25:00|174.74|172.74|174.6|172.6|174.74|172.74|174.51|172.51|0
1638484200000|2021-12-02 22:30:00|174.54|172.54|173.81|171.81|174.6|172.6|173.81|171.81|0
1638484500000|2021-12-02 22:35:00|173.69|171.69|173.42|171.42|173.69|171.69|173.4|171.4|0
1638484800000|2021-12-02 22:40:00|173.4|171.4|173.58|171.58|173.61|171.61|173.17|171.17|0
1638485100000|2021-12-02 22:45:00|173.42|171.42|173.64|171.64|173.9|171.9|173.42|171.42|0
1638485400000|2021-12-02 22:50:00|173.51|171.51|174.02|172.02|174.28|172.28|173.51|171.51|0
1638485700000|2021-12-02 22:55:00|173.92|171.92|174.37|172.37|174.37|172.37|173.64|171.64|0
1638486000000|2021-12-02 23:00:00|174.26|172.26|173.06|171.06|175.45|173.45|171.76|169.76|0
1638486300000|2021-12-02 23:05:00|172.84|170.84|174.79|172.79|174.79|172.79|172.62|170.62|0
1638486600000|2021-12-02 23:10:00|174.69|172.69|179.39|177.39|179.83|177.83|174.58|172.58|0
1638486900000|2021-12-02 23:15:00|178.95|176.95|183.35|181.35|185.35|183.35|178.29|176.29|0
1638487200000|2021-12-02 23:20:00|182.91|180.91|186.57|184.57|187.47|185.47|181.92|179.92|0
1638487500000|2021-12-02 23:25:00|186.46|184.46|187.57|185.57|187.57|185.57|184.23|182.23|0
1638487800000|2021-12-02 23:30:00|187.35|185.35|187.57|185.57|188.58|186.58|186.23|184.23|0
1638488100000|2021-12-02 23:35:00|186.9|184.9|187.56|185.56|187.79|185.79|185.56|183.56|0
1638488400000|2021-12-02 23:40:00|187.34|185.34|190.02|188.02|190.92|188.92|186.67|184.67|0
1638488700000|2021-12-02 23:45:00|189.79|187.79|190.02|188.02|190.91|188.91|188.12|186.12|0
1638489000000|2021-12-02 23:50:00|189.79|187.79|191.13|189.13|193.83|191.83|189.79|187.79|0
1638489300000|2021-12-02 23:55:00|190.91|188.91|195.41|193.41|196.43|194.43|190.24|188.24|0
1638489600000|2021-12-03 00:00:00|195.63|193.63|197.21|195.21|199.94|197.94|194.05|192.05|0
1638489900000|2021-12-03 00:05:00|196.99|194.99|194.95|192.95|197.67|195.67|194.95|192.95|0
1638490200000|2021-12-03 00:10:00|194.72|192.72|193.71|191.71|196.76|194.76|193.14|191.14|0
1638490500000|2021-12-03 00:15:00|193.59|191.59|192.24|190.24|196.3|194.3|192.02|190.02|0
1638490800000|2021-12-03 00:20:00|192.47|190.47|193.71|191.71|193.71|191.71|190.89|188.89|0
1638491100000|2021-12-03 00:25:00|193.81|191.81|189.99|187.99|193.81|191.81|189.32|187.32|0
1638491400000|2021-12-03 00:30:00|189.77|187.77|189.32|187.32|191.11|189.11|187.75|185.75|0
1638491700000|2021-12-03 00:35:00|189.54|187.54|190.21|188.21|191.78|189.78|188.42|186.42|0
1638492000000|2021-12-03 00:40:00|190.66|188.66|191.1|189.1|191.78|189.78|189.31|187.31|0
1638492300000|2021-12-03 00:45:00|191|189|192.67|190.67|193.12|191.12|190.55|188.55|0
1638492600000|2021-12-03 00:50:00|192.79|190.79|193.8|191.8|194.02|192.02|191.1|189.1|0
1638492900000|2021-12-03 00:55:00|193.57|191.57|192.22|190.22|193.8|191.8|191.54|189.54|0
1638493200000|2021-12-03 01:00:00|192.33|190.33|192.89|190.89|194.24|192.24|191.32|189.32|0
1638493500000|2021-12-03 01:05:00|192.66|190.66|186.84|184.84|192.66|190.66|186.39|184.39|0
1638493800000|2021-12-03 01:10:00|186.62|184.62|190.08|188.08|190.64|188.64|186.39|184.39|0
1638494100000|2021-12-03 01:15:00|190.19|188.19|189.29|187.29|191.09|189.09|189.29|187.29|0
1638494400000|2021-12-03 01:20:00|188.62|186.62|193.33|191.33|193.33|191.33|188.62|186.62|0
1638494700000|2021-12-03 01:25:00|193.1|191.1|196.26|194.26|196.49|194.49|192.88|190.88|0
1638495000000|2021-12-03 01:30:00|196.49|194.49|197.84|195.84|200.12|198.12|196.26|194.26|0
1638495300000|2021-12-03 01:35:00|198.07|196.07|201.93|199.93|202.85|200.85|198.07|196.07|0
1638495600000|2021-12-03 01:40:00|201.83|199.83|205.48|203.48|207.2|205.2|201.48|199.48|0
1638495900000|2021-12-03 01:45:00|205.82|203.82|208.34|206.34|210.88|208.88|205.82|203.82|0
1638496200000|2021-12-03 01:50:00|208.46|206.46|204.67|202.67|208.57|206.57|203.98|201.98|0
1638496500000|2021-12-03 01:55:00|204.44|202.44|202.15|200.15|205.13|203.13|201.92|199.92|0
1638496800000|2021-12-03 02:00:00|202.38|200.38|201.13|199.13|202.96|200.96|198.96|196.96|0
1638497100000|2021-12-03 02:05:00|201.47|199.47|202.38|200.38|203.06|201.06|200.1|198.1|0
1638497400000|2021-12-03 02:10:00|201.92|199.92|199.76|197.76|203.18|201.18|199.64|197.64|0
1638497700000|2021-12-03 02:15:00|199.87|197.87|202.72|200.72|202.72|200.72|198.96|196.96|0
1638498000000|2021-12-03 02:20:00|202.6|200.6|204.09|202.09|204.2|202.2|202.6|200.6|0
1638498300000|2021-12-03 02:25:00|204.2|202.2|202.36|200.36|204.88|202.88|202.36|200.36|0
1638498600000|2021-12-03 02:30:00|202.48|200.48|202.94|200.94|204.19|202.19|202.36|200.36|0
1638498900000|2021-12-03 02:35:00|202.82|200.82|204.42|202.42|204.88|202.88|202.59|200.59|0
1638499200000|2021-12-03 02:40:00|203.96|201.96|205.45|203.45|205.45|203.45|202.82|200.82|0
1638499500000|2021-12-03 02:45:00|205.33|203.33|200.99|198.99|205.33|203.33|199.85|197.85|0
1638499800000|2021-12-03 02:50:00|200.88|198.88|201.44|199.44|201.9|199.9|199.85|197.85|0
1638500100000|2021-12-03 02:55:00|201.56|199.56|199.61|197.61|201.56|199.56|199.28|197.28|0
1638500400000|2021-12-03 03:00:00|199.84|197.84|199.61|197.61|200.41|198.41|198.93|196.93|0
1638500700000|2021-12-03 03:05:00|199.38|197.38|198.93|196.93|200.29|198.29|198.47|196.47|0
1638501000000|2021-12-03 03:10:00|198.82|196.82|198.81|196.81|200.29|198.29|198.7|196.7|0
1638501300000|2021-12-03 03:15:00|198.59|196.59|197.33|195.33|198.59|196.59|196.65|194.65|0
1638501600000|2021-12-03 03:20:00|197.22|195.22|198.24|196.24|199.37|197.37|195.29|193.29|0
1638501900000|2021-12-03 03:25:00|198.13|196.13|197.1|195.1|198.92|196.92|196.87|194.87|0
1638502200000|2021-12-03 03:30:00|196.65|194.65|196.42|194.42|196.87|194.87|195.18|193.18|0
1638502500000|2021-12-03 03:35:00|196.64|194.64|192.02|190.02|196.87|194.87|191.67|189.67|0
1638502800000|2021-12-03 03:40:00|191.9|189.9|191.45|189.45|193.02|191.02|191|189|0
1638503100000|2021-12-03 03:45:00|191.67|189.67|189.42|187.42|192.12|190.12|189.09|187.09|0
1638503400000|2021-12-03 03:50:00|189.65|187.65|188.97|186.97|189.65|187.65|188.08|186.08|0
1638503700000|2021-12-03 03:55:00|189.2|187.2|189.98|187.98|191.44|189.44|189.2|187.2|0
1638504000000|2021-12-03 04:00:00|189.87|187.87|186.95|184.95|189.87|187.87|185.62|183.62|0
1638504300000|2021-12-03 04:05:00|186.73|184.73|186.06|184.06|187.62|185.62|183.61|181.61|0
1638504600000|2021-12-03 04:10:00|185.84|183.84|185.83|183.83|186.73|184.73|185.39|183.39|0
1638504900000|2021-12-03 04:15:00|185.61|183.61|186.94|184.94|187.39|185.39|185.61|183.61|0
1638505200000|2021-12-03 04:20:00|186.72|184.72|188.51|186.51|188.73|186.73|186.27|184.27|0
1638505500000|2021-12-03 04:25:00|188.28|186.28|188.4|186.4|188.95|186.95|187.16|185.16|0
1638505800000|2021-12-03 04:30:00|188.5|186.5|187.6|185.6|188.5|186.5|186.61|184.61|0
1638506100000|2021-12-03 04:35:00|187.5|185.5|187.16|185.16|188.39|186.39|186.71|184.71|0
1638506400000|2021-12-03 04:40:00|187.6|185.6|181.49|179.49|187.6|185.6|181.37|179.37|0
1638506700000|2021-12-03 04:45:00|181.59|179.59|183.81|181.81|183.92|181.92|181.15|179.15|0
1638507000000|2021-12-03 04:50:00|183.92|181.92|184.81|182.81|184.92|182.92|183.58|181.58|0
1638507300000|2021-12-03 04:55:00|184.92|182.92|184.02|182.02|185.58|183.58|183.36|181.36|0
1638507600000|2021-12-03 05:00:00|183.8|181.8|184.02|182.02|184.24|182.24|182.81|180.81|0
1638507900000|2021-12-03 05:05:00|184.14|182.14|186.14|184.14|186.36|184.36|184.14|182.14|0
1638508200000|2021-12-03 05:10:00|186.24|184.24|184.46|182.46|186.47|184.47|184.46|182.46|0
1638508500000|2021-12-03 05:15:00|184.24|182.24|183.34|181.34|184.46|182.46|182.24|180.24|0
1638508800000|2021-12-03 05:20:00|183.68|181.68|182.23|180.23|183.79|181.79|182.23|180.23|0
1638509100000|2021-12-03 05:25:00|182.01|180.01|182.45|180.45|183.34|181.34|180.9|178.9|0
1638509400000|2021-12-03 05:30:00|182.34|180.34|183.01|181.01|184.22|182.22|180.24|178.24|0
1638509700000|2021-12-03 05:35:00|183.11|181.11|179.35|177.35|183.45|181.45|179.13|177.13|0
1638510000000|2021-12-03 05:40:00|179.57|177.57|180.45|178.45|180.67|178.67|178.69|176.69|0
1638510300000|2021-12-03 05:45:00|180.34|178.34|179.13|177.13|180.56|178.56|178.47|176.47|0
1638510600000|2021-12-03 05:50:00|179.36|177.36|177.8|175.8|179.58|177.58|177.8|175.8|0
1638510900000|2021-12-03 05:55:00|178.02|176.02|179.91|177.91|180.91|178.91|177.79|175.79|0
1638511200000|2021-12-03 06:00:00|179.57|177.57|181.58|179.58|181.8|179.8|177.79|175.79|0
1638511500000|2021-12-03 06:05:00|181.13|179.13|177.79|175.79|181.8|179.8|177.79|175.79|0
1638511800000|2021-12-03 06:10:00|177.9|175.9|176.45|174.45|178.23|176.23|176.45|174.45|0
1638512100000|2021-12-03 06:15:00|176.34|174.34|177.78|175.78|177.78|175.78|176.23|174.23|0
1638512400000|2021-12-03 06:20:00|177.56|175.56|176|174|177.56|175.56|175.78|173.78|0
1638512700000|2021-12-03 06:25:00|176.22|174.22|176.34|174.34|177.22|175.22|175.56|173.56|0
1638513000000|2021-12-03 06:30:00|176.22|174.22|176.44|174.44|177.55|175.55|175.56|173.56|0
1638513300000|2021-12-03 06:35:00|176.33|174.33|179.66|177.66|179.77|177.77|176.33|174.33|0
1638513600000|2021-12-03 06:40:00|179.33|177.33|180.44|178.44|181.56|179.56|178.43|176.43|0
1638513900000|2021-12-03 06:45:00|180.55|178.55|177.09|175.09|181.78|179.78|176.54|174.54|0
1638514200000|2021-12-03 06:50:00|176.99|174.99|177.54|175.54|179.32|177.32|176.87|174.87|0
1638514500000|2021-12-03 06:55:00|177.31|175.31|179.76|177.76|181.99|179.99|177.31|175.31|0
1638514800000|2021-12-03 07:00:00|179.31|177.31|182.21|180.21|183.79|181.79|179.31|177.31|0
1638515100000|2021-12-03 07:05:00|182.44|180.44|183.11|181.11|183.56|181.56|182.21|180.21|0
1638515400000|2021-12-03 07:10:00|182.88|180.88|184.26|182.26|184.68|182.68|182.43|180.43|0
1638515700000|2021-12-03 07:15:00|184.48|182.48|185.27|183.27|185.38|183.38|182.45|180.45|0
1638516000000|2021-12-03 07:20:00|185.38|183.38|186.06|184.06|186.4|184.4|184.48|182.48|0
1638516300000|2021-12-03 07:25:00|185.83|183.83|181.77|179.77|185.83|183.83|181.77|179.77|0
1638516600000|2021-12-03 07:30:00|182.11|180.11|182.11|180.11|183.35|181.35|180.43|178.43|0
1638516900000|2021-12-03 07:35:00|181.99|179.99|181.54|179.54|182.44|180.44|180.2|178.2|0
1638517200000|2021-12-03 07:40:00|181.77|179.77|182.56|180.56|183.56|181.56|180.42|178.42|0
1638517500000|2021-12-03 07:45:00|182.44|180.44|180.19|178.19|183.56|181.56|179.97|177.97|0
1638517800000|2021-12-03 07:50:00|180.31|178.31|177.73|175.73|180.31|178.31|176.84|174.84|0
1638518100000|2021-12-03 07:55:00|177.85|175.85|175.95|173.95|178.85|176.85|175.28|173.28|0
1638518400000|2021-12-03 08:00:00|175.62|173.62|179.51|177.51|180.18|178.18|174.61|172.61|0
1638518700000|2021-12-03 08:05:00|179.09|177.49|176.97|175.37|179.76|178.16|176.63|175.03|0
1638519000000|2021-12-03 08:10:00|177.08|175.48|178.41|176.81|179.98|178.38|176.63|175.03|0
1638519300000|2021-12-03 08:15:00|178.64|177.04|178.63|177.03|180.65|179.05|177.29|175.69|0
1638519600000|2021-12-03 08:20:00|178.75|177.15|179.75|178.15|182.44|180.84|178.41|176.81|0
1638519900000|2021-12-03 08:25:00|179.52|177.92|181.09|179.49|181.09|179.49|178.97|177.37|0
1638520200000|2021-12-03 08:30:00|182.21|180.61|186.39|184.79|187.18|185.58|181.99|180.39|0
1638520500000|2021-12-03 08:35:00|186.27|184.67|186.04|184.44|188.08|186.48|184.69|183.09|0
1638520800000|2021-12-03 08:40:00|186.27|184.67|184.97|183.37|187.17|185.57|182.29|180.69|0
1638521100000|2021-12-03 08:45:00|185.42|183.82|184.74|183.14|185.64|184.04|183.4|181.8|0
1638521400000|2021-12-03 08:50:00|184.3|182.7|186.09|184.49|186.99|185.39|184.29|182.69|0
1638521700000|2021-12-03 08:55:00|185.86|184.26|184.51|182.91|186.54|184.94|184.07|182.47|0
1638522000000|2021-12-03 09:00:00|184.29|182.69|184.06|182.46|186.08|184.48|183.39|181.79|0
1638522300000|2021-12-03 09:05:00|184.18|182.58|187.43|185.83|187.66|186.06|184.18|182.58|0
1638522600000|2021-12-03 09:10:00|187.65|186.05|182.49|180.89|187.65|186.05|182.49|180.89|0
1638522900000|2021-12-03 09:15:00|182.71|181.11|179.14|177.54|183.16|181.56|179.14|177.54|0
1638523200000|2021-12-03 09:20:00|178.92|177.32|183.38|181.78|183.38|181.78|178.92|177.32|0
1638523500000|2021-12-03 09:25:00|183.6|182|181.93|180.33|184.5|182.9|180.7|179.1|0
1638523800000|2021-12-03 09:30:00|181.59|179.99|183.37|181.77|183.37|181.77|180.59|178.99|0
1638524100000|2021-12-03 09:35:00|183.15|181.55|185.16|183.56|185.16|183.56|182.7|181.1|0
1638524400000|2021-12-03 09:40:00|185.06|183.46|182.7|181.1|185.84|184.24|182.7|181.1|0
1638524700000|2021-12-03 09:45:00|182.92|181.32|185.38|183.78|185.38|183.78|181.8|180.2|0
1638525000000|2021-12-03 09:50:00|184.93|183.33|186.73|185.13|186.95|185.35|184.93|183.33|0
1638525300000|2021-12-03 09:55:00|186.28|184.68|185.51|183.91|187.18|185.58|184.16|182.56|0
1638525600000|2021-12-03 10:00:00|185.4|183.8|186.18|184.58|186.41|184.81|183.26|181.66|0
1638525900000|2021-12-03 10:05:00|185.73|184.13|184.83|183.23|186.86|185.26|184.6|183|0
1638526200000|2021-12-03 10:10:00|185.17|183.57|187.08|185.48|187.08|185.48|184.15|182.55|0
1638526500000|2021-12-03 10:15:00|187.2|185.6|190.03|188.43|191.16|189.56|187.2|185.6|0
1638526800000|2021-12-03 10:20:00|190.15|188.55|192.07|190.47|193.67|192.07|190.15|188.55|0
1638527100000|2021-12-03 10:25:00|191.84|190.24|191.85|190.25|192.09|190.49|190.02|188.42|0
1638527400000|2021-12-03 10:30:00|191.63|190.03|192.07|190.47|192.53|190.93|190.73|189.13|0
1638527700000|2021-12-03 10:35:00|192.64|191.04|197.94|196.34|198.17|196.57|192.64|191.04|0
1638528000000|2021-12-03 10:40:00|197.49|195.89|196.8|195.2|199.07|197.47|193.87|192.27|0
1638528300000|2021-12-03 10:45:00|196.92|195.32|196.8|195.2|198.39|196.79|195.45|193.85|0
1638528600000|2021-12-03 10:50:00|196.58|194.98|198.16|196.56|198.16|196.56|196.35|194.75|0
1638528900000|2021-12-03 10:55:00|198.61|197.01|195.44|193.84|198.61|197.01|194.32|192.72|0
1638529200000|2021-12-03 11:00:00|196.35|194.75|191.85|190.25|196.35|194.75|190.95|189.35|0
1638529500000|2021-12-03 11:05:00|191.62|190.02|192.97|191.37|193.86|192.26|191.62|190.02|0
1638529800000|2021-12-03 11:10:00|192.74|191.14|196.79|195.19|196.79|195.19|192.74|191.14|0
1638530100000|2021-12-03 11:15:00|196.56|194.96|194.98|193.38|196.56|194.96|194.43|192.83|0
1638530400000|2021-12-03 11:20:00|194.76|193.16|193.85|192.25|196.11|194.51|193.63|192.03|0
1638530700000|2021-12-03 11:25:00|194.08|192.48|192.5|190.9|194.98|193.38|192.06|190.46|0
1638531000000|2021-12-03 11:30:00|192.73|191.13|192.28|190.68|193.4|191.8|191.61|190.01|0
1638531300000|2021-12-03 11:35:00|192.05|190.45|191.76|190.16|192.5|190.9|191.16|189.56|0
1638531600000|2021-12-03 11:40:00|191.66|190.06|188.19|186.59|191.66|190.06|187.97|186.37|0
1638531900000|2021-12-03 11:45:00|187.97|186.37|187.97|186.37|189.97|188.37|187.97|186.37|0
1638532200000|2021-12-03 11:50:00|188.08|186.48|187.96|186.36|188.41|186.81|186.41|184.81|0
1638532500000|2021-12-03 11:55:00|187.74|186.14|184.86|183.26|187.74|186.14|184.42|182.82|0
1638532800000|2021-12-03 12:00:00|184.64|183.04|184.19|182.59|185.96|184.36|183.09|181.49|0
1638533100000|2021-12-03 12:05:00|184.63|183.03|186.62|185.02|186.84|185.24|184.41|182.81|0
1638533400000|2021-12-03 12:10:00|186.84|185.24|183.74|182.14|186.84|185.24|182.64|181.04|0
1638533700000|2021-12-03 12:15:00|183.96|182.36|183.52|181.92|186.07|184.47|182.42|180.82|0
1638534000000|2021-12-03 12:20:00|183.3|181.7|182.41|180.81|183.96|182.36|181.75|180.15|0
1638534300000|2021-12-03 12:25:00|182.31|180.71|182.19|180.59|183.29|181.69|181.97|180.37|0
1638534600000|2021-12-03 12:30:00|181.97|180.37|180.87|179.27|182.85|181.25|180.43|178.83|0
1638534900000|2021-12-03 12:35:00|180.65|179.05|181.96|180.36|182.18|180.58|180.21|178.61|0
1638535200000|2021-12-03 12:40:00|181.74|180.14|181.74|180.14|182.4|180.8|180.86|179.26|0
1638535500000|2021-12-03 12:45:00|182.4|180.8|176.88|175.28|182.4|180.8|176.88|175.28|0
1638535800000|2021-12-03 12:50:00|177.1|175.5|177.1|175.5|177.32|175.72|176.21|174.61|0
1638536100000|2021-12-03 12:55:00|177.32|175.72|178.2|176.6|179.54|177.94|177.1|175.5|0
1638536400000|2021-12-03 13:00:00|177.98|176.38|175.98|174.38|178.87|177.27|175.98|174.38|0
1638536700000|2021-12-03 13:05:00|176.2|174.6|171.79|170.19|176.43|174.83|171.14|169.54|0
1638537000000|2021-12-03 13:10:00|172.23|170.63|171.35|169.75|173.33|171.73|170.7|169.1|0
1638537300000|2021-12-03 13:15:00|171.57|169.97|173.95|172.35|174.62|173.02|169.86|168.26|0
1638537600000|2021-12-03 13:20:00|174.17|172.57|174.62|173.02|175.73|174.13|173.95|172.35|0
1638537900000|2021-12-03 13:25:00|174.39|172.79|173.7|172.1|174.84|173.24|171.06|169.46|0
1638538200000|2021-12-03 13:30:00|173.58|171.98|166.91|165.31|175.35|173.75|159.19|157.59|0
1638538500000|2021-12-03 13:35:00|167.35|165.75|164.04|162.44|167.35|165.75|161.85|160.25|0
1638538800000|2021-12-03 13:40:00|164.48|162.88|168.23|166.63|169.56|167.96|164.04|162.44|0
1638539100000|2021-12-03 13:45:00|168.01|166.41|170.67|169.07|173.8|172.2|165.36|163.76|0
1638539400000|2021-12-03 13:50:00|170.45|168.85|169.33|167.73|173.35|171.75|168.67|167.07|0
1638539700000|2021-12-03 13:55:00|169.11|167.51|165.57|163.97|169.11|167.51|161.4|159.8|0
1638540000000|2021-12-03 14:00:00|165.13|163.53|163.37|161.77|168.44|166.84|162.49|160.89|0
1638540300000|2021-12-03 14:05:00|163.15|161.55|163.15|161.55|163.81|162.21|159.65|158.05|0
1638540600000|2021-12-03 14:10:00|163.36|161.76|162.48|160.88|164.68|163.08|161.61|160.01|0
1638540900000|2021-12-03 14:15:00|162.27|160.67|162.26|160.66|164.9|163.3|161.39|159.79|0
1638541200000|2021-12-03 14:20:00|162.04|160.44|166.22|164.62|166.44|164.84|162.04|160.44|0
1638541500000|2021-12-03 14:25:00|166|164.4|163.79|162.19|166.66|165.06|162.91|161.31|0
1638541800000|2021-12-03 14:30:00|163.57|161.97|157.89|156.29|167.54|165.94|153.79|152.19|0
1638542100000|2021-12-03 14:35:00|157.67|156.07|171.2|169.6|171.43|169.83|157.67|156.07|0
1638542400000|2021-12-03 14:40:00|172.76|171.16|177.67|176.07|179.7|178.1|168.33|166.73|0
1638542700000|2021-12-03 14:45:00|176.55|174.95|183.98|182.38|184.65|183.05|171.87|170.27|0
1638543000000|2021-12-03 14:50:00|184.87|183.27|201.11|199.51|202.01|200.41|180.86|179.26|0
1638543300000|2021-12-03 14:55:00|201.79|200.19|199.6|198|202.63|201.03|192.15|190.55|0
1638543600000|2021-12-03 15:00:00|199.83|198.23|207.46|205.86|210.92|209.32|194.58|192.98|0
1638543900000|2021-12-03 15:05:00|206.35|204.75|215.95|214.35|215.95|214.35|201.93|200.33|0
1638544200000|2021-12-03 15:10:00|216.52|214.92|214.08|212.48|217.99|216.39|210.13|208.53|0
1638544500000|2021-12-03 15:15:00|214.2|212.6|206.24|204.64|214.53|212.93|200.92|199.32|0
1638544800000|2021-12-03 15:20:00|206.69|205.09|202.74|201.14|212.06|210.46|202.07|200.47|0
1638545100000|2021-12-03 15:25:00|203.19|201.59|198.79|197.19|211.06|209.46|195.89|194.29|0
1638545400000|2021-12-03 15:30:00|199.02|197.42|213.28|211.68|214.43|212.83|199.02|197.42|0
1638545700000|2021-12-03 15:35:00|214.2|212.6|212.82|211.22|218.1|216.5|207.13|205.53|0
1638546000000|2021-12-03 15:40:00|211.91|210.31|227.58|225.98|227.58|225.98|211|209.4|0
1638546300000|2021-12-03 15:45:00|228.51|226.91|231.71|230.11|235.4|233.8|225.93|224.33|0
1638546600000|2021-12-03 15:50:00|231.94|230.34|229.18|227.58|235.63|234.03|225.75|224.15|0
1638546900000|2021-12-03 15:55:00|228.72|227.12|229.72|228.12|233.32|231.72|223.3|221.7|0
1638547200000|2021-12-03 16:00:00|230.53|228.93|227.05|225.45|233.79|232.19|224.74|223.14|0
1638547500000|2021-12-03 16:05:00|228.67|227.07|232.85|231.25|239.86|238.26|228.67|227.07|0
1638547800000|2021-12-03 16:10:00|233.32|231.72|229.64|228.04|236.82|235.22|226.39|224.79|0
1638548100000|2021-12-03 16:15:00|229.41|227.81|237.56|235.96|238.98|237.38|227.09|225.49|0
1638548400000|2021-12-03 16:20:00|238.97|237.37|223.95|222.35|240.14|238.54|221.87|220.27|0
1638548700000|2021-12-03 16:25:00|224.18|222.58|221.17|219.57|226.03|224.43|219.56|217.96|0
1638549000000|2021-12-03 16:30:00|221.86|220.26|218.63|217.03|226.96|225.36|217.02|215.42|0
1638549300000|2021-12-03 16:35:00|218.86|217.26|224.8|223.2|226.29|224.69|217.57|215.97|0
1638549600000|2021-12-03 16:40:00|224.22|222.62|237.88|236.28|238.02|236.42|222.61|221.01|0
1638549900000|2021-12-03 16:45:00|237.18|235.58|235.32|233.72|240.2|238.6|231.05|229.45|0
1638550200000|2021-12-03 16:50:00|236.71|235.11|239.77|238.17|243.23|241.63|236.31|234.71|0
1638550500000|2021-12-03 16:55:00|240.47|238.87|247.9|246.3|247.9|246.3|238.61|237.01|0
1638550800000|2021-12-03 17:00:00|247.2|245.6|248.37|246.77|250.47|248.87|245.93|244.33|0
1638551100000|2021-12-03 17:05:00|249.07|247.47|242.31|240.71|249.42|247.82|241.62|240.02|0
1638551400000|2021-12-03 17:10:00|241.85|240.25|243.94|242.34|245.1|243.5|240.46|238.86|0
1638551700000|2021-12-03 17:15:00|244.4|242.8|235.6|234|244.4|242.8|233.53|231.93|0
1638552000000|2021-12-03 17:20:00|234.68|233.08|229.49|227.89|237.91|236.31|228.34|226.74|0
1638552300000|2021-12-03 17:25:00|229.95|228.35|230.86|229.26|232.47|230.87|228.8|227.2|0
1638552600000|2021-12-03 17:30:00|232.01|230.41|237.31|235.71|241.48|239.88|232.01|230.41|0
1638552900000|2021-12-03 17:35:00|237.08|235.48|225.14|223.54|238.93|237.33|224.45|222.85|0
1638553200000|2021-12-03 17:40:00|224.68|223.08|227.42|225.82|228.56|226.96|222.18|220.58|0
1638553500000|2021-12-03 17:45:00|228.1|226.5|230.16|228.56|234.3|232.7|226.27|224.67|0
1638553800000|2021-12-03 17:50:00|231.08|229.48|233.84|232.24|234.53|232.93|226.5|224.9|0
1638554100000|2021-12-03 17:55:00|233.38|231.78|234.3|232.7|238.92|237.32|233.38|231.78|0
1638554400000|2021-12-03 18:00:00|234.99|233.39|237.32|235.72|241.48|239.88|234.99|233.39|0
1638554700000|2021-12-03 18:05:00|237.78|236.18|230.65|229.05|238.7|237.1|230.42|228.82|0
1638555000000|2021-12-03 18:10:00|230.88|229.28|232.71|231.11|235.7|234.1|228.82|227.22|0
1638555300000|2021-12-03 18:15:00|232.48|230.88|226.03|224.43|234.09|232.49|224.66|223.06|0
1638555600000|2021-12-03 18:20:00|226.26|224.66|223.52|221.92|227.86|226.26|223.52|221.92|0
1638555900000|2021-12-03 18:25:00|223.87|222.27|232.67|231.07|233.13|231.53|223.29|221.69|0
1638556200000|2021-12-03 18:30:00|233.36|231.76|238.9|237.3|239.37|237.77|232.67|231.07|0
1638556500000|2021-12-03 18:35:00|239.37|237.77|243.22|241.62|244.48|242.88|238.21|236.61|0
1638556800000|2021-12-03 18:40:00|242.76|241.16|242.53|240.93|245.53|243.93|239.54|237.94|0
1638557100000|2021-12-03 18:45:00|242.76|241.16|245.53|243.93|249.7|248.1|239.54|237.94|0
1638557400000|2021-12-03 18:50:00|245.29|243.69|244.85|243.25|246.93|245.33|240.5|238.9|0
1638557700000|2021-12-03 18:55:00|245.08|243.48|248.33|246.73|248.79|247.19|242.91|241.31|0
1638558000000|2021-12-03 19:00:00|248.56|246.96|244.11|242.51|252.71|251.11|242.51|240.91|0
1638558300000|2021-12-03 19:05:00|243.19|241.59|248.95|247.35|249.87|248.27|242.51|240.91|0
1638558600000|2021-12-03 19:10:00|249.53|247.93|246.02|244.42|251.02|249.42|245.11|243.51|0
1638558900000|2021-12-03 19:15:00|247.16|245.56|254.03|252.43|254.03|252.43|246.25|244.65|0
1638559200000|2021-12-03 19:20:00|253.46|251.86|243.87|242.27|259.1|257.5|243.2|241.6|0
1638559500000|2021-12-03 19:25:00|243.65|242.05|248.14|246.54|249.49|247.89|242.31|240.71|0
1638559800000|2021-12-03 19:30:00|247.58|245.98|252.2|250.6|254.47|252.87|245.89|244.29|0
1638560100000|2021-12-03 19:35:00|251.07|249.47|256.73|255.13|259.47|257.87|249.94|248.34|0
1638560400000|2021-12-03 19:40:00|256.96|255.36|249.03|247.43|256.96|255.36|247.68|246.08|0
1638560700000|2021-12-03 19:45:00|247.9|246.3|253.34|251.74|253.8|252.2|247.9|246.3|0
1638561000000|2021-12-03 19:50:00|253.57|251.97|258.63|257.03|258.63|257.03|250.5|248.9|0
1638561300000|2021-12-03 19:55:00|258.18|256.58|257.4|255.8|267.06|265.46|252.26|250.66|0
1638561600000|2021-12-03 20:00:00|258.09|256.49|254.83|253.23|264.35|262.75|254.14|252.54|0
1638561900000|2021-12-03 20:05:00|254.37|252.77|261.04|259.44|262.2|260.6|249.03|247.43|0
1638562200000|2021-12-03 20:10:00|259.42|257.82|253.17|251.57|259.65|258.05|251.78|250.18|0
1638562500000|2021-12-03 20:15:00|253.63|252.03|255.7|254.1|258.02|256.42|250.29|248.69|0
1638562800000|2021-12-03 20:20:00|254.55|252.95|243.06|241.46|254.78|253.18|240.05|238.45|0
1638563100000|2021-12-03 20:25:00|242.83|241.23|241.2|239.6|243.06|241.46|235.89|234.29|0
1638563400000|2021-12-03 20:30:00|241.9|240.3|231.29|229.69|241.9|240.3|230.37|228.77|0
1638563700000|2021-12-03 20:35:00|231.75|230.15|241.07|239.47|242.54|240.94|229.46|227.86|0
1638564000000|2021-12-03 20:40:00|240.6|239|245.75|244.15|246.45|244.85|237.57|235.97|0
1638564300000|2021-12-03 20:45:00|245.52|243.92|247.51|245.91|253.25|251.65|245.52|243.92|0
1638564600000|2021-12-03 20:50:00|247.86|246.26|231.13|229.53|247.86|246.26|229.04|227.44|0
1638564900000|2021-12-03 20:55:00|231.95|230.35|218.75|217.15|231.95|230.35|216.92|215.32|0
1638565200000|2021-12-03 21:00:00|219.21|217.61|215.08|213.48|220.59|218.99|213.71|212.11|0
1638565500000|2021-12-03 21:05:00|215.54|213.94|219.21|217.61|221.05|219.45|215.54|213.94|0
1638565800000|2021-12-03 21:10:00|219.44|217.84|224.51|222.91|227.29|225.69|218.06|216.46|0
1638777900000|2021-12-06 08:05:00|192.35|190.75|194.44|192.84|194.44|192.84|191.19|189.59|0
1638778200000|2021-12-06 08:10:00|193.17|191.57|194.46|192.86|195.63|194.03|191.42|189.82|0
1638778500000|2021-12-06 08:15:00|194.23|192.63|195.16|193.56|196.1|194.5|192.83|191.23|0
1638778800000|2021-12-06 08:20:00|195.05|193.45|197.97|196.37|197.97|196.37|193.76|192.16|0
1638779100000|2021-12-06 08:25:00|198.32|196.72|196.32|194.72|201.49|199.89|195.86|194.26|0
1638779400000|2021-12-06 08:30:00|195.86|194.26|198.08|196.48|198.67|197.07|194.22|192.62|0
1638779700000|2021-12-06 08:35:00|198.2|196.6|193.75|192.15|198.2|196.6|192.59|190.99|0
1638780000000|2021-12-06 08:40:00|193.98|192.38|196.67|195.07|196.67|195.07|193.17|191.57|0
1638780300000|2021-12-06 08:45:00|196.79|195.19|197.02|195.42|197.72|196.12|195.15|193.55|0
1638780600000|2021-12-06 08:50:00|196.9|195.3|195.14|193.54|196.9|195.3|194.44|192.84|0
1638780900000|2021-12-06 08:55:00|195.42|193.82|194.95|193.35|196.7|195.1|194.36|192.76|0
1638781200000|2021-12-06 09:00:00|195.06|193.46|186.25|184.65|195.53|193.93|183.72|182.12|0
1638781500000|2021-12-06 09:05:00|185.79|184.19|187.75|186.15|190.41|188.81|185.33|183.73|0
1638781800000|2021-12-06 09:10:00|188.09|186.49|186.25|184.65|190.18|188.58|185.55|183.95|0
1638782100000|2021-12-06 09:15:00|186.02|184.42|187.17|185.57|187.63|186.03|185.21|183.61|0
1638782400000|2021-12-06 09:20:00|187.05|185.45|187.62|186.02|188.78|187.18|186.7|185.1|0
1638782700000|2021-12-06 09:25:00|187.39|185.79|186.47|184.87|187.86|186.26|185.55|183.95|0
1638783000000|2021-12-06 09:30:00|186.7|185.1|188.08|186.48|188.54|186.94|185.31|183.71|0
1638783300000|2021-12-06 09:35:00|187.85|186.25|192.95|191.35|192.95|191.35|186|184.4|0
1638783600000|2021-12-06 09:40:00|193.07|191.47|196.56|194.96|196.67|195.07|192.71|191.11|0
1638783900000|2021-12-06 09:45:00|196.67|195.07|198.78|197.18|201.12|199.52|196.67|195.07|0
1638784200000|2021-12-06 09:50:00|199.01|197.41|200.54|198.94|201.36|199.76|198.31|196.71|0
1638784500000|2021-12-06 09:55:00|200.65|199.05|206.06|204.46|207.95|206.35|200.42|198.82|0
1638784800000|2021-12-06 10:00:00|205.83|204.23|207.24|205.64|208.42|206.82|204.88|203.28|0
1638785100000|2021-12-06 10:05:00|207.13|205.53|207.95|206.35|208.31|206.71|205.82|204.22|0
1638785400000|2021-12-06 10:10:00|207.83|206.23|204.61|203.01|208.42|206.82|204.6|203|0
1638785700000|2021-12-06 10:15:00|204.37|202.77|204.13|202.53|206.25|204.65|203.2|201.6|0
1638786000000|2021-12-06 10:20:00|204.37|202.77|209.77|208.17|209.77|208.17|204.13|202.53|0
1638786300000|2021-12-06 10:25:00|210|208.4|217.2|215.6|217.81|216.21|209.77|208.17|0
1638786600000|2021-12-06 10:30:00|217.67|216.07|215.24|213.64|220.4|218.8|215.24|213.64|0
1638786900000|2021-12-06 10:35:00|215.01|213.41|217.11|215.51|217.11|215.51|214.54|212.94|0
1638787200000|2021-12-06 10:40:00|216.87|215.27|218.75|217.15|221.33|219.73|216.87|215.27|0
1638787500000|2021-12-06 10:45:00|218.51|216.91|218.27|216.67|218.98|217.38|216.29|214.69|0
1638787800000|2021-12-06 10:50:00|218.4|216.8|219.91|218.31|220.85|219.25|216.87|215.27|0
1638788100000|2021-12-06 10:55:00|220.15|218.55|220.85|219.25|222.5|220.9|218.74|217.14|0
1638788400000|2021-12-06 11:00:00|221.21|219.61|217.56|215.96|221.68|220.08|216.86|215.26|0
1638788700000|2021-12-06 11:05:00|218.15|216.55|213.82|212.22|218.74|217.14|213.35|211.75|0
1638789000000|2021-12-06 11:10:00|213.59|211.99|213.58|211.98|215.92|214.32|212.89|211.29|0
1638789300000|2021-12-06 11:15:00|213.82|212.22|210.55|208.95|213.82|212.22|210.32|208.72|0
1638789600000|2021-12-06 11:20:00|210.32|208.72|209.85|208.25|210.79|209.19|208.46|206.86|0
1638789900000|2021-12-06 11:25:00|209.62|208.02|211.48|209.88|212.88|211.28|209.39|207.79|0
1638790200000|2021-12-06 11:30:00|211.94|210.34|211.71|210.11|211.94|210.34|208.92|207.32|0
1638790500000|2021-12-06 11:35:00|211.83|210.23|210.31|208.71|211.83|210.23|209.61|208.01|0
1638790800000|2021-12-06 11:40:00|210.54|208.94|206.6|205|211.36|209.76|206.13|204.53|0
1638791100000|2021-12-06 11:45:00|206.13|204.53|207.75|206.15|207.75|206.15|204.05|202.45|0
1638791400000|2021-12-06 11:50:00|207.98|206.38|205.2|203.6|208.45|206.85|204.74|203.14|0
1638791700000|2021-12-06 11:55:00|204.74|203.14|198.84|197.24|204.97|203.37|198.61|197.01|0
1638792000000|2021-12-06 12:00:00|198.73|197.13|200.12|198.52|200.7|199.1|196.99|195.39|0
1638792300000|2021-12-06 12:05:00|200.23|198.63|201.51|199.91|203.25|201.65|198.5|196.9|0
1638792600000|2021-12-06 12:10:00|201.62|200.02|201.62|200.02|203.02|201.42|200.23|198.63|0
1638792900000|2021-12-06 12:15:00|201.85|200.25|205.81|204.21|205.81|204.21|201.85|200.25|0
1638793200000|2021-12-06 12:20:00|206.28|204.68|204.18|202.58|207.45|205.85|204.18|202.58|0
1638793500000|2021-12-06 12:25:00|204.06|202.46|205.81|204.21|205.81|204.21|203.71|202.11|0
1638793800000|2021-12-06 12:30:00|206.51|204.91|206.86|205.26|207.44|205.84|205.57|203.97|0
1638794100000|2021-12-06 12:35:00|206.74|205.14|203.7|202.1|206.74|205.14|203.24|201.64|0
1638794400000|2021-12-06 12:40:00|203|201.4|203.47|201.87|203.47|201.87|202.54|200.94|0
1638794700000|2021-12-06 12:45:00|203.46|201.86|203|201.4|203.46|201.86|203|201.4|0
1638795000000|2021-12-06 12:50:00|203.23|201.63|205.09|203.49|207.2|205.6|202.06|200.46|0
1638795300000|2021-12-06 12:55:00|205.33|203.73|205.21|203.61|205.45|203.85|203.46|201.86|0
1638795600000|2021-12-06 13:00:00|204.16|202.56|205.32|203.72|205.32|203.72|202.99|201.39|0
1638795900000|2021-12-06 13:05:00|204.85|203.25|202.05|200.45|206.02|204.42|201.82|200.22|0
1638796200000|2021-12-06 13:10:00|201.82|200.22|200.89|199.29|202.98|201.38|199.73|198.13|0
1638796500000|2021-12-06 13:15:00|200.66|199.06|199.96|198.36|201.59|199.99|199.03|197.43|0
1638796800000|2021-12-06 13:20:00|199.72|198.12|202.05|200.45|202.98|201.38|199.15|197.55|0
1638797100000|2021-12-06 13:25:00|201.81|200.21|202.04|200.44|202.51|200.91|199.95|198.35|0
1638797400000|2021-12-06 13:30:00|202.28|200.68|203.91|202.31|205.54|203.94|201.81|200.21|0
1638797700000|2021-12-06 13:35:00|204.61|203.01|199.25|197.65|204.84|203.24|198.09|196.49|0
1638798000000|2021-12-06 13:40:00|198.79|197.19|199.03|197.43|199.71|198.11|197.16|195.56|0
1638798300000|2021-12-06 13:45:00|199.5|197.9|201.71|200.11|201.95|200.35|199.03|197.43|0
1638798600000|2021-12-06 13:50:00|201.59|199.99|200.66|199.06|201.59|199.99|199.26|197.66|0
1638798900000|2021-12-06 13:55:00|200.42|198.82|196.47|194.87|200.66|199.06|196.47|194.87|0
1638799200000|2021-12-06 14:00:00|195.77|194.17|196.47|194.87|199.95|198.35|195.77|194.17|0
1638799500000|2021-12-06 14:05:00|196|194.4|195.3|193.7|197.86|196.26|195.3|193.7|0
1638799800000|2021-12-06 14:10:00|195.07|193.47|193.22|191.62|195.07|193.47|192.3|190.7|0
1638800100000|2021-12-06 14:15:00|192.76|191.16|190.45|188.85|193.45|191.85|190.22|188.62|0
1638800400000|2021-12-06 14:20:00|190.68|189.08|191.14|189.54|192.52|190.92|190.45|188.85|0
1638800700000|2021-12-06 14:25:00|191.37|189.77|190.67|189.07|193.44|191.84|190.67|189.07|0
1638801000000|2021-12-06 14:30:00|190.9|189.3|202.97|201.37|203.67|202.07|185.85|184.25|0
1638801300000|2021-12-06 14:35:00|203.44|201.84|210.76|209.16|214.28|212.68|203.44|201.84|0
1638801600000|2021-12-06 14:40:00|211|209.4|192.92|191.32|214.04|212.44|191.78|190.18|0
1638801900000|2021-12-06 14:45:00|193.61|192.01|193.84|192.24|197.06|195.46|189.05|187.45|0
1638802200000|2021-12-06 14:50:00|194.31|192.71|197.7|196.1|197.7|196.1|188.74|187.14|0
1638802500000|2021-12-06 14:55:00|196.64|195.04|188.15|186.55|201.66|200.06|187.92|186.32|0
1638802800000|2021-12-06 15:00:00|187.92|186.32|197.44|195.84|200.84|199.24|187.92|186.32|0
1638803100000|2021-12-06 15:05:00|194.87|193.27|191.61|190.01|202.08|200.48|190.45|188.85|0
1638803400000|2021-12-06 15:10:00|192.07|190.47|175.56|173.96|193.23|191.63|174.65|173.05|0
1638803700000|2021-12-06 15:15:00|175.78|174.18|174.2|172.6|175.78|174.18|171.26|169.66|0
1638804000000|2021-12-06 15:20:00|175.78|174.18|173.97|172.37|176.91|175.31|171.48|169.88|0
1638804300000|2021-12-06 15:25:00|174.19|172.59|171.53|169.93|176.23|174.63|170.23|168.63|0
1638804600000|2021-12-06 15:30:00|170.85|169.25|173.13|171.53|175.2|173.6|168.57|166.97|0
1638804900000|2021-12-06 15:35:00|174.28|172.68|173.59|171.99|179.24|177.64|172.9|171.3|0
1638805200000|2021-12-06 15:40:00|173.13|171.53|181.26|179.66|181.89|180.29|169.7|168.1|0
1638805500000|2021-12-06 15:45:00|179.88|178.28|177.58|175.98|181.71|180.11|176.67|175.07|0
1638805800000|2021-12-06 15:50:00|177.12|175.52|177.35|175.75|182.86|181.26|175.98|174.38|0
1638806100000|2021-12-06 15:55:00|178.04|176.44|169.39|167.79|178.04|176.44|168.94|167.34|0
1638806400000|2021-12-06 16:00:00|169.61|168.01|174.15|172.55|175.97|174.37|168.48|166.88|0
1638806700000|2021-12-06 16:05:00|175.29|173.69|174.83|173.23|176.43|174.83|172.33|170.73|0
1638807000000|2021-12-06 16:10:00|175.28|173.68|182.39|180.79|183.08|181.48|171.42|169.82|0
1638807300000|2021-12-06 16:15:00|182.85|181.25|176.19|174.59|185.62|184.02|175.51|173.91|0
1638807600000|2021-12-06 16:20:00|176.65|175.05|177.56|175.96|181|179.4|176.42|174.82|0
1638807900000|2021-12-06 16:25:00|177.79|176.19|177.33|175.73|177.79|176.19|174.13|172.53|0
1638808200000|2021-12-06 16:30:00|177.1|175.5|174.36|172.76|181.58|179.98|172.08|170.48|0
1638808500000|2021-12-06 16:35:00|174.13|172.53|173.21|171.61|176.86|175.26|172.08|170.48|0
1638808800000|2021-12-06 16:40:00|173.9|172.3|170.26|168.66|175.95|174.35|170.26|168.66|0
1638809100000|2021-12-06 16:45:00|170.49|168.89|180.3|178.7|180.53|178.93|170.49|168.89|0
1638809400000|2021-12-06 16:50:00|179.6|178|177.3|175.7|180.99|179.39|175.69|174.09|0
1638809700000|2021-12-06 16:55:00|177.76|176.16|178.68|177.08|180.98|179.38|175.69|174.09|0
1638810000000|2021-12-06 17:00:00|177.99|176.39|174.77|173.17|178.68|177.08|173.4|171.8|0
1638810300000|2021-12-06 17:05:00|173.86|172.26|174.08|172.48|178.67|177.07|173.86|172.26|0
1638810600000|2021-12-06 17:10:00|174.54|172.94|171.35|169.75|175.69|174.09|168.62|167.02|0
1638810900000|2021-12-06 17:15:00|171.81|170.21|167.01|165.41|174.57|172.97|166.33|164.73|0
1638811200000|2021-12-06 17:20:00|167.24|165.64|166.78|165.18|168.83|167.23|164.96|163.36|0
1638811500000|2021-12-06 17:25:00|167.01|165.41|165.41|163.81|167.01|165.41|163.6|162|0
1638811800000|2021-12-06 17:30:00|165.19|163.59|162.92|161.32|166.32|164.72|162.24|160.64|0
1638812100000|2021-12-06 17:35:00|163.15|161.55|165.18|163.58|165.63|164.03|162.02|160.42|0
1638812400000|2021-12-06 17:40:00|164.95|163.35|166.31|164.71|168.13|166.53|163.37|161.77|0
1638812700000|2021-12-06 17:45:00|166.08|164.48|161.33|159.73|166.31|164.71|161.33|159.73|0
1638813000000|2021-12-06 17:50:00|161.56|159.96|160.88|159.28|163.13|161.53|160.88|159.28|0
1638813300000|2021-12-06 17:55:00|160.65|159.05|156.84|155.24|162.23|160.63|156.84|155.24|0
1638813600000|2021-12-06 18:00:00|155.27|153.67|154.38|152.78|159.75|158.15|154.16|152.56|0
1638813900000|2021-12-06 18:05:00|154.6|153|156.16|154.56|157.05|155.45|154.38|152.78|0
1638814200000|2021-12-06 18:10:00|155.94|154.34|158.84|157.24|158.84|157.24|154.6|153|0
1638814500000|2021-12-06 18:15:00|157.94|156.34|156.38|154.78|158.39|156.79|155.93|154.33|0
1638814800000|2021-12-06 18:20:00|156.6|155|156.82|155.22|159.51|157.91|156.38|154.78|0
1638815100000|2021-12-06 18:25:00|156.6|155|148.83|147.23|156.6|155|146.37|144.77|0
1638815400000|2021-12-06 18:30:00|148.61|147.01|150.18|148.58|150.63|149.03|148.38|146.78|0
1638815700000|2021-12-06 18:35:00|149.73|148.13|150.63|149.03|151.76|150.16|148.83|147.23|0
1638816000000|2021-12-06 18:40:00|150.4|148.8|149.95|148.35|151.53|149.93|147.7|146.1|0
1638816300000|2021-12-06 18:45:00|150.4|148.8|148.59|146.99|151.08|149.48|147.7|146.1|0
1638816600000|2021-12-06 18:50:00|148.37|146.77|148.37|146.77|150.17|148.57|147.92|146.32|0
1638816900000|2021-12-06 18:55:00|148.26|146.66|148.81|147.21|150.84|149.24|147.24|145.64|0
1638817200000|2021-12-06 19:00:00|148.71|147.11|147.46|145.86|149.04|147.44|145|143.4|0
1638817500000|2021-12-06 19:05:00|147.24|145.64|150.84|149.24|151.51|149.91|147.24|145.64|0
1638817800000|2021-12-06 19:10:00|150.61|149.01|148.58|146.98|150.61|149.01|146.79|145.19|0
1638818100000|2021-12-06 19:15:00|148.35|146.75|149.7|148.1|149.7|148.1|146.78|145.18|0
1638818400000|2021-12-06 19:20:00|149.93|148.33|149.82|148.22|151.05|149.45|148.57|146.97|0
1638818700000|2021-12-06 19:25:00|149.7|148.1|150.37|148.77|151.05|149.45|148.12|146.52|0
1638819000000|2021-12-06 19:30:00|150.15|148.55|150.14|148.54|150.6|149|147.67|146.07|0
1638819300000|2021-12-06 19:35:00|149.92|148.32|152.17|150.57|152.17|150.57|149.69|148.09|0
1638819600000|2021-12-06 19:40:00|151.95|150.35|158.78|157.18|158.78|157.18|151.27|149.67|0
1638819900000|2021-12-06 19:45:00|158.09|156.49|159.46|157.86|160.84|159.24|155.81|154.21|0
1638820200000|2021-12-06 19:50:00|159.69|158.09|161.07|159.47|162.45|160.85|159.69|158.09|0
1638820500000|2021-12-06 19:55:00|161.3|159.7|161.99|160.39|163.14|161.54|159.92|158.32|0
1638820800000|2021-12-06 20:00:00|162.45|160.85|164.98|163.38|165.22|163.62|158.08|156.48|0
1638821100000|2021-12-06 20:05:00|164.52|162.92|161.29|159.69|164.98|163.38|160.6|159|0
1638821400000|2021-12-06 20:10:00|161.98|160.38|159.91|158.31|164.06|162.46|159.45|157.85|0
1638821700000|2021-12-06 20:15:00|159.68|158.08|155.79|154.19|159.68|158.08|155.56|153.96|0
1638822000000|2021-12-06 20:20:00|156.24|154.64|159.9|158.3|160.36|158.76|155.56|153.96|0
1638822300000|2021-12-06 20:25:00|160.36|158.76|161.05|159.45|164.74|163.14|159.67|158.07|0
1638822600000|2021-12-06 20:30:00|161.28|159.68|161.05|159.45|165.2|163.6|158.52|156.92|0
1638822900000|2021-12-06 20:35:00|160.82|159.22|161.5|159.9|164.97|163.37|160.82|159.22|0
1638823200000|2021-12-06 20:40:00|161.97|160.37|159.2|157.6|164.74|163.14|158.06|156.46|0
1638823500000|2021-12-06 20:45:00|158.97|157.37|163.37|161.77|167.28|165.68|158.97|157.37|0
1638823800000|2021-12-06 20:50:00|163.48|161.88|157.79|156.19|165.32|163.72|156.88|155.28|0
1638824100000|2021-12-06 20:55:00|158.24|156.64|165.31|163.71|166|164.4|158.24|156.64|0
1638824400000|2021-12-06 21:00:00|164.39|162.79|165.77|164.17|166.69|165.09|164.16|162.56|0
1638824700000|2021-12-06 21:05:00|165.54|163.94|163.93|162.33|166.23|164.63|163.25|161.65|0
1638825000000|2021-12-06 21:10:00|163.7|162.1|164.73|163.13|164.85|163.25|163.24|161.64|0
1638825300000|2021-12-06 21:15:00|164.62|163.02|162.75|160.75|164.62|163.02|162.75|160.75|0
1638825600000|2021-12-06 21:20:00|162.87|160.87|163.89|161.89|163.89|161.89|161.84|159.84|0
1638825900000|2021-12-06 21:25:00|164.01|162.01|161.83|159.83|164.58|162.58|161.83|159.83|0
1638826200000|2021-12-06 21:30:00|162.06|160.06|161.83|159.83|162.29|160.29|160.92|158.92|0
1638826500000|2021-12-06 21:35:00|162.06|160.06|162.06|160.06|162.29|160.29|161.6|159.6|0
1638826800000|2021-12-06 21:40:00|162.28|160.28|161.82|159.82|162.28|160.28|160.69|158.69|0
1638827100000|2021-12-06 21:45:00|161.6|159.6|161.37|159.37|161.82|159.82|160.91|158.91|0
1638827400000|2021-12-06 21:50:00|161.36|159.36|161.59|159.59|161.59|159.59|161.14|159.14|0
1638827700000|2021-12-06 21:55:00|161.36|159.36|160.57|158.57|161.59|159.59|160.34|158.34|0
1638828000000|2021-12-06 22:00:00|160.53|158.53|160.9|158.9|161.07|159.07|160.53|158.53|0
1638828300000|2021-12-06 22:05:00|160.83|158.83|160.96|158.96|161|159|160.83|158.83|0
1638828600000|2021-12-06 22:10:00|161|159|160.89|158.89|161|159|160.82|158.82|0
1638828900000|2021-12-06 22:15:00|160.92|158.92|160.86|158.86|160.92|158.92|160.82|158.82|0
1638829200000|2021-12-06 22:20:00|160.85|158.85|161.35|159.35|161.35|159.35|160.82|158.82|0
1638829500000|2021-12-06 22:25:00|161.01|159.01|160.95|158.95|161.01|159.01|160.95|158.95|0
1638829800000|2021-12-06 22:30:00|161.35|159.35|160.78|158.78|161.35|159.35|160.78|158.78|0
1638830100000|2021-12-06 22:35:00|160.88|158.88|160.98|158.98|161.08|159.08|160.64|158.64|0
1638830400000|2021-12-06 22:40:00|160.94|158.94|161.31|159.31|161.41|159.41|160.94|158.94|0
1638830700000|2021-12-06 22:45:00|161.3|159.3|160.67|158.67|161.3|159.3|160.67|158.67|0
1638831000000|2021-12-06 22:50:00|160.7|158.7|160.83|158.83|161.04|159.04|160.67|158.67|0
1638831300000|2021-12-06 22:55:00|160.8|158.8|160.8|158.8|161.2|159.2|160.77|158.77|0
1638831600000|2021-12-06 23:00:00|160.99|158.99|159.73|157.73|161.1|159.1|158.59|156.59|0
1638831900000|2021-12-06 23:05:00|159.95|157.95|161.67|159.67|162|160|159.95|157.95|0
1638832200000|2021-12-06 23:10:00|161.55|159.55|164.06|162.06|164.06|162.06|160.98|158.98|0
1638832500000|2021-12-06 23:15:00|163.83|161.83|164.75|162.75|164.75|162.75|163.37|161.37|0
1638832800000|2021-12-06 23:20:00|164.98|162.98|164.28|162.28|164.98|162.98|164.28|162.28|0
1638833100000|2021-12-06 23:25:00|164.51|162.51|163.14|161.14|164.74|162.74|162.68|160.68|0
1638833400000|2021-12-06 23:30:00|162.91|160.91|163.82|161.82|164.97|162.97|162.45|160.45|0
1638833700000|2021-12-06 23:35:00|163.59|161.59|164.05|162.05|164.74|162.74|163.36|161.36|0
1638834000000|2021-12-06 23:40:00|164.17|162.17|162.56|160.56|164.17|162.17|162.44|160.44|0
1638834300000|2021-12-06 23:45:00|162.44|160.44|164.04|162.04|164.04|162.04|161.75|159.75|0
1638834600000|2021-12-06 23:50:00|163.93|161.93|164.04|162.04|164.73|162.73|162.89|160.89|0
1638834900000|2021-12-06 23:55:00|163.81|161.81|161.98|159.98|163.81|161.81|161.06|159.06|0
1638835200000|2021-12-07 00:00:00|161.29|159.29|163.8|161.8|164.26|162.26|161.06|159.06|0
1638835500000|2021-12-07 00:05:00|163.92|161.92|162.66|160.66|164.72|162.72|161.97|159.97|0
1638835800000|2021-12-07 00:10:00|162.77|160.77|164.26|162.26|164.72|162.72|161.97|159.97|0
1638836100000|2021-12-07 00:15:00|164.38|162.38|167.01|165.01|167.37|165.37|164.03|162.03|0
1638836400000|2021-12-07 00:20:00|166.9|164.9|167.01|165.01|167.01|165.01|165.4|163.4|0
1638836700000|2021-12-07 00:25:00|166.67|164.67|165.17|163.17|166.67|164.67|164.71|162.71|0
1638837000000|2021-12-07 00:30:00|165.4|163.4|164.7|162.7|166.55|164.55|164.7|162.7|0
1638837300000|2021-12-07 00:35:00|164.93|162.93|164.01|162.01|166.08|164.08|164.01|162.01|0
1638837600000|2021-12-07 00:40:00|164.24|162.24|163.32|161.32|164.93|162.93|162.53|160.53|0
1638837900000|2021-12-07 00:45:00|163.55|161.55|164.24|162.24|164.47|162.47|162.63|160.63|0
1638838200000|2021-12-07 00:50:00|164.13|162.13|164.46|162.46|164.46|162.46|162.86|160.86|0
1638838500000|2021-12-07 00:55:00|164.23|162.23|162.17|160.17|164.23|162.23|161.94|159.94|0
1638838800000|2021-12-07 01:00:00|161.94|159.94|158.06|156.06|162.63|160.63|157.05|155.05|0
1638839100000|2021-12-07 01:05:00|157.84|155.84|157.15|155.15|158.52|156.52|157.15|155.15|0
1638839400000|2021-12-07 01:10:00|157.04|155.04|155.11|153.11|157.38|155.38|154.44|152.44|0
1638839700000|2021-12-07 01:15:00|154.89|152.89|155.56|153.56|156.01|154.01|154.43|152.43|0
1638840000000|2021-12-07 01:20:00|155.79|153.79|155.33|153.33|156.01|154.01|154.43|152.43|0
1638840300000|2021-12-07 01:25:00|155.22|153.22|156.91|154.91|156.91|154.91|154.43|152.43|0
1638840600000|2021-12-07 01:30:00|156.46|154.46|158.05|156.05|158.96|156.96|156.35|154.35|0
1638840900000|2021-12-07 01:35:00|158.16|156.16|154.64|152.64|158.73|156.73|154.42|152.42|0
1638841200000|2021-12-07 01:40:00|154.87|152.87|153.96|151.96|155.77|153.77|152.28|150.28|0
1638841500000|2021-12-07 01:45:00|153.51|151.51|154.19|152.19|154.41|152.41|153.06|151.06|0
1638841800000|2021-12-07 01:50:00|154.41|152.41|155.09|153.09|155.77|153.77|153.96|151.96|0
1638842100000|2021-12-07 01:55:00|154.86|152.86|155.31|153.31|155.76|153.76|153.96|151.96|0
1638842400000|2021-12-07 02:00:00|155.65|153.65|155.2|153.2|156.44|154.44|155.08|153.08|0
1638842700000|2021-12-07 02:05:00|155.31|153.31|157.57|155.57|157.8|155.8|155.08|153.08|0
1638843000000|2021-12-07 02:10:00|157.69|155.69|159.84|157.84|160.76|158.76|157.57|155.57|0
1638843300000|2021-12-07 02:15:00|159.61|157.61|157.68|155.68|160.3|158.3|157.56|155.56|0
1638843600000|2021-12-07 02:20:00|157.79|155.79|156.65|154.65|158.24|156.24|156.65|154.65|0
1638843900000|2021-12-07 02:25:00|156.88|154.88|157.56|155.56|158.24|156.24|156.42|154.42|0
1638844200000|2021-12-07 02:30:00|157.78|155.78|159.6|157.6|160.06|158.06|157.78|155.78|0
1638844500000|2021-12-07 02:35:00|159.37|157.37|159.14|157.14|159.37|157.37|158.13|156.13|0
1638844800000|2021-12-07 02:40:00|159.26|157.26|157.78|155.78|159.26|157.26|157.78|155.78|0
1638845100000|2021-12-07 02:45:00|157.67|155.67|159.82|157.82|159.82|157.82|157.55|155.55|0
1638845400000|2021-12-07 02:50:00|159.71|157.71|160.39|158.39|161.42|159.42|159.59|157.59|0
1638845700000|2021-12-07 02:55:00|160.5|158.5|160.5|158.5|161.19|159.19|159.82|157.82|0
1638846000000|2021-12-07 03:00:00|160.27|158.27|160.39|158.39|161.18|159.18|159.82|157.82|0
1638846300000|2021-12-07 03:05:00|160.27|158.27|161.87|159.87|161.87|159.87|158.9|156.9|0
1638846600000|2021-12-07 03:10:00|161.64|159.64|159.58|157.58|161.87|159.87|159.58|157.58|0
1638846900000|2021-12-07 03:15:00|159.35|157.35|159.8|157.8|160.61|158.61|158.89|156.89|0
1638847200000|2021-12-07 03:20:00|160.03|158.03|158.43|156.43|160.03|158.03|158.21|156.21|0
1638847500000|2021-12-07 03:25:00|158.55|156.55|158.2|156.2|158.55|156.55|157.07|155.07|0
1638847800000|2021-12-07 03:30:00|157.98|155.98|157.75|155.75|157.98|155.98|156.61|154.61|0
1638848100000|2021-12-07 03:35:00|157.64|155.64|156.38|154.38|157.64|155.64|156.15|154.15|0
1638848400000|2021-12-07 03:40:00|156.15|154.15|156.15|154.15|156.38|154.38|155.7|153.7|0
1638848700000|2021-12-07 03:45:00|156.04|154.04|154.79|152.79|156.15|154.15|154.79|152.79|0
1638849000000|2021-12-07 03:50:00|154.68|152.68|155.01|153.01|155.36|153.36|154.56|152.56|0
1638849300000|2021-12-07 03:55:00|155.13|153.13|154.56|152.56|155.69|153.69|154.33|152.33|0
1638849600000|2021-12-07 04:00:00|154.45|152.45|153.2|151.2|155.01|153.01|153.2|151.2|0
1638849900000|2021-12-07 04:05:00|152.97|150.97|152.29|150.29|153.2|151.2|152.07|150.07|0
1638850200000|2021-12-07 04:10:00|152.19|150.19|149.37|147.37|152.19|150.19|149.15|147.15|0
1638850500000|2021-12-07 04:15:00|149.6|147.6|150.49|148.49|150.72|148.72|149.6|147.6|0
1638850800000|2021-12-07 04:20:00|150.38|148.38|150.04|148.04|150.71|148.71|149.81|147.81|0
1638851100000|2021-12-07 04:25:00|149.81|147.81|149.36|147.36|150.49|148.49|149.03|147.03|0
1638851400000|2021-12-07 04:30:00|149.14|147.14|149.36|147.36|149.36|147.36|148.69|146.69|0
1638851700000|2021-12-07 04:35:00|149.14|147.14|150.03|148.03|150.15|148.15|148.46|146.46|0
1638852000000|2021-12-07 04:40:00|150.25|148.25|149.13|147.13|150.48|148.48|148.91|146.91|0
1638852300000|2021-12-07 04:45:00|149.35|147.35|151.14|149.14|151.14|149.14|149.13|147.13|0
1638852600000|2021-12-07 04:50:00|151.59|149.59|151.37|149.37|151.82|149.82|151.03|149.03|0
1638852900000|2021-12-07 04:55:00|151.14|149.14|149.79|147.79|151.26|149.26|149.79|147.79|0
1638853200000|2021-12-07 05:00:00|149.57|147.57|150.24|148.24|150.91|148.91|149.57|147.57|0
1638853500000|2021-12-07 05:05:00|150.01|148.01|149.56|147.56|150.68|148.68|149.56|147.56|0
1638853800000|2021-12-07 05:10:00|149.34|147.34|147.44|145.44|149.34|147.34|147.1|145.1|0
1638854100000|2021-12-07 05:15:00|147.32|145.32|147.09|145.09|147.77|145.77|146.87|144.87|0
1638854400000|2021-12-07 05:20:00|147.32|145.32|147.09|145.09|147.54|145.54|146.65|144.65|0
1638854700000|2021-12-07 05:25:00|147.31|145.31|146.42|144.42|147.31|145.31|146.42|144.42|0
1638855000000|2021-12-07 05:30:00|146.54|144.54|147.31|145.31|147.31|145.31|146.2|144.2|0
1638855300000|2021-12-07 05:35:00|147.2|145.2|144.64|142.64|147.31|145.31|143.42|141.42|0
1638855600000|2021-12-07 05:40:00|144.86|142.86|143.3|141.3|145.3|143.3|143.08|141.08|0
1638855900000|2021-12-07 05:45:00|143.08|141.08|142.86|140.86|144.85|142.85|142.64|140.64|0
1638856200000|2021-12-07 05:50:00|142.64|140.64|140.43|138.43|142.86|140.86|140.43|138.43|0
1638856500000|2021-12-07 05:55:00|140.65|138.65|138.89|136.89|140.87|138.87|138.89|136.89|0
1638856800000|2021-12-07 06:00:00|139.11|137.11|141.96|139.96|142.63|140.63|138.89|136.89|0
1638857100000|2021-12-07 06:05:00|142.18|140.18|141.74|139.74|142.18|140.18|140.64|138.64|0
1638857400000|2021-12-07 06:10:00|141.96|139.96|141.07|139.07|142.18|140.18|140.31|138.31|0
1638857700000|2021-12-07 06:15:00|141.29|139.29|140.53|138.53|141.73|139.73|140.19|138.19|0
1638858000000|2021-12-07 06:20:00|140.63|138.63|140.19|138.19|140.96|138.96|139.31|137.31|0
1638858300000|2021-12-07 06:25:00|139.97|137.97|141.5|139.5|141.5|139.5|139.97|137.97|0
1638858600000|2021-12-07 06:30:00|141.4|139.4|140.84|138.84|141.5|139.5|140.4|138.4|0
1638858900000|2021-12-07 06:35:00|140.95|138.95|140.62|138.62|141.39|139.39|140.18|138.18|0
1638859200000|2021-12-07 06:40:00|140.4|138.4|140.39|138.39|140.62|138.62|139.3|137.3|0
1638859500000|2021-12-07 06:45:00|140.17|138.17|139.73|137.73|140.73|138.73|139.07|137.07|0
1638859800000|2021-12-07 06:50:00|139.95|137.95|138.19|136.19|140.17|138.17|137.54|135.54|0
1638860100000|2021-12-07 06:55:00|138.09|136.09|138.85|136.85|139.72|137.72|138.09|136.09|0
1638860400000|2021-12-07 07:00:00|138.63|136.63|136.44|134.44|139.5|137.5|135.47|133.47|0
1638860700000|2021-12-07 07:05:00|136.22|134.22|135.78|133.78|136.87|134.87|134.26|132.26|0
1638861000000|2021-12-07 07:10:00|135.9|133.9|136.65|134.65|137.3|135.3|135.78|133.78|0
1638861300000|2021-12-07 07:15:00|136.76|134.76|135.77|133.77|137.08|135.08|134.69|132.69|0
1638861600000|2021-12-07 07:20:00|135.67|133.67|136.64|134.64|136.86|134.86|134.91|132.91|0
1638861900000|2021-12-07 07:25:00|136.42|134.42|137.07|135.07|137.29|135.29|135.77|133.77|0
1638862200000|2021-12-07 07:30:00|137.51|135.51|137.72|135.72|137.73|135.73|135.33|133.33|0
1638862500000|2021-12-07 07:35:00|137.51|135.51|136.63|134.63|137.72|135.72|135.98|133.98|0
1638862800000|2021-12-07 07:40:00|137.07|135.07|137.28|135.28|137.28|135.28|135.97|133.97|0
1638863100000|2021-12-07 07:45:00|137.5|135.5|136.84|134.84|137.5|135.5|135.54|133.54|0
1638863400000|2021-12-07 07:50:00|136.62|134.62|132.93|130.93|136.84|134.84|132.4|130.4|0
1638863700000|2021-12-07 07:55:00|133.15|131.15|130.97|128.97|134.43|132.43|130.56|128.56|0
1638864000000|2021-12-07 08:00:00|130.87|128.87|130.85|128.85|133.36|131.36|129.55|127.55|0
1638864300000|2021-12-07 08:05:00|130.76|129.16|128.28|126.68|132.83|131.23|128.06|126.46|0
1638864600000|2021-12-07 08:10:00|128.06|126.46|125.42|123.82|128.28|126.68|124.55|122.95|0
1638864900000|2021-12-07 08:15:00|124.98|123.38|125.2|123.6|128.05|126.45|124.98|123.38|0
1638865200000|2021-12-07 08:20:00|124.98|123.38|125.19|123.59|126.29|124.69|123.89|122.29|0
1638865500000|2021-12-07 08:25:00|125.41|123.81|122.6|121|125.41|123.81|122.16|120.56|0
1638865800000|2021-12-07 08:30:00|122.38|120.78|121.64|120.04|124.47|122.87|121.51|119.91|0
1638866100000|2021-12-07 08:35:00|121.86|120.26|121.42|119.82|122.94|121.34|120.99|119.39|0
1638866400000|2021-12-07 08:40:00|121.2|119.6|119.9|118.3|122.29|120.69|119.9|118.3|0
1638866700000|2021-12-07 08:45:00|120.12|118.52|118.18|116.58|120.12|118.52|117.33|115.73|0
1638867000000|2021-12-07 08:50:00|117.97|116.37|119.47|117.87|119.47|117.87|117.11|115.51|0
1638867300000|2021-12-07 08:55:00|118.18|116.58|117.32|115.72|118.18|116.58|116.25|114.65|0
1638867600000|2021-12-07 09:00:00|117.1|115.5|116.46|114.86|117.74|116.14|115.18|113.58|0
1638867900000|2021-12-07 09:05:00|116.25|114.65|116.24|114.64|116.67|115.07|114.97|113.37|0
1638868200000|2021-12-07 09:10:00|116.45|114.85|115.6|114|117.09|115.49|114.96|113.36|0
1638868500000|2021-12-07 09:15:00|115.81|114.21|114.62|113.02|115.97|114.37|114.02|112.42|0
1638868800000|2021-12-07 09:20:00|114.83|113.23|112.65|111.05|114.83|113.23|112.25|110.65|0
1638869100000|2021-12-07 09:25:00|112.44|110.84|114.55|112.95|114.55|112.95|112.01|110.41|0
1638869400000|2021-12-07 09:30:00|114.76|113.16|117.97|116.37|117.97|116.37|114.13|112.53|0
1638869700000|2021-12-07 09:35:00|117.75|116.15|118.83|117.23|118.83|117.23|116.68|115.08|0
1638870000000|2021-12-07 09:40:00|118.61|117.01|116.25|114.65|119.04|117.44|115.82|114.22|0
1638870300000|2021-12-07 09:45:00|116.14|114.54|115.18|113.58|116.89|115.29|114.96|113.36|0
1638870600000|2021-12-07 09:50:00|115.07|113.47|115.6|114|116.24|114.64|114.65|113.05|0
1638870900000|2021-12-07 09:55:00|115.5|113.9|115.81|114.21|116.24|114.64|114.53|112.93|0
1638871200000|2021-12-07 10:00:00|115.59|113.99|113.46|111.86|116.02|114.42|112.83|111.23|0
1638871500000|2021-12-07 10:05:00|113.67|112.07|113.67|112.07|114.95|113.35|113.46|111.86|0
1638871800000|2021-12-07 10:10:00|114.31|112.71|111.76|110.16|114.31|112.71|111.76|110.16|0
1638872100000|2021-12-07 10:15:00|111.55|109.95|110.92|109.32|111.97|110.37|110.5|108.9|0
1638872400000|2021-12-07 10:20:00|111.13|109.53|112.18|110.58|112.18|110.58|110.5|108.9|0
1638872700000|2021-12-07 10:25:00|111.54|109.94|111.12|109.52|111.54|109.94|110.49|108.89|0
1638873000000|2021-12-07 10:30:00|111.44|109.84|111.96|110.36|112.38|110.78|111.12|109.52|0
1638873300000|2021-12-07 10:35:00|112.17|110.57|111.32|109.72|112.38|110.78|111.32|109.72|0
1638873600000|2021-12-07 10:40:00|111.53|109.93|110.69|109.09|111.53|109.93|110.27|108.67|0
1638873900000|2021-12-07 10:45:00|110.68|109.08|110.68|109.08|110.89|109.29|110.26|108.66|0
1638874200000|2021-12-07 10:50:00|110.58|108.98|108.12|106.52|110.68|109.08|104.03|102.43|0
1638874500000|2021-12-07 10:55:00|107.92|106.32|107.89|106.29|109.33|107.73|107.89|106.29|0
1638874800000|2021-12-07 11:00:00|108.1|106.5|109.01|107.41|109.33|107.73|107.48|105.88|0
1638875100000|2021-12-07 11:05:00|108.9|107.3|108.69|107.09|109.52|107.92|108.08|106.48|0
1638875400000|2021-12-07 11:10:00|108.9|107.3|110.54|108.94|110.96|109.36|108.08|106.48|0
1638875700000|2021-12-07 11:15:00|110.13|108.53|109.1|107.5|110.34|108.74|108.89|107.29|0
1638876000000|2021-12-07 11:20:00|109.3|107.7|111.15|109.55|111.36|109.76|109.3|107.7|0
1638876300000|2021-12-07 11:25:00|110.95|109.35|110.53|108.93|111.98|110.38|109.5|107.9|0
1638876600000|2021-12-07 11:30:00|110.64|109.04|109.91|108.31|110.74|109.14|108.67|107.07|0
1638876900000|2021-12-07 11:35:00|110.11|108.51|108.67|107.07|110.11|108.51|108.46|106.86|0
1638877200000|2021-12-07 11:40:00|108.87|107.27|107.43|105.83|109.08|107.48|107.03|105.43|0
1638877500000|2021-12-07 11:45:00|107.34|105.74|108.86|107.26|109.27|107.67|107.33|105.73|0
1638877800000|2021-12-07 11:50:00|108.66|107.06|109.06|107.46|109.27|107.67|108.04|106.44|0
1638878100000|2021-12-07 11:55:00|108.96|107.36|109.06|107.46|109.47|107.87|108.04|106.44|0
1638878400000|2021-12-07 12:00:00|109.68|108.08|111.95|110.35|112.36|110.76|108.65|107.05|0
1638878700000|2021-12-07 12:05:00|112.06|110.46|110.91|109.31|113.4|111.8|110.29|108.69|0
1638879000000|2021-12-07 12:10:00|110.7|109.1|111.11|109.51|111.73|110.13|109.66|108.06|0
1638879300000|2021-12-07 12:15:00|111.01|109.41|110.69|109.09|111.31|109.71|109.86|108.26|0
1638879600000|2021-12-07 12:20:00|110.9|109.3|109.86|108.26|110.9|109.3|109.45|107.85|0
1638879900000|2021-12-07 12:25:00|110.07|108.47|110.89|109.29|111.1|109.5|109.86|108.26|0
1638880200000|2021-12-07 12:30:00|111.09|109.49|110.88|109.28|111.92|110.32|110.27|108.67|0
1638880500000|2021-12-07 12:35:00|111.09|109.49|111.09|109.49|111.3|109.7|109.85|108.25|0
1638880800000|2021-12-07 12:40:00|111.29|109.69|110.87|109.27|111.71|110.11|110.67|109.07|0
1638881100000|2021-12-07 12:45:00|110.67|109.07|110.87|109.27|111.08|109.48|110.46|108.86|0
1638881400000|2021-12-07 12:50:00|110.66|109.06|109.63|108.03|110.87|109.27|109.42|107.82|0
1638881700000|2021-12-07 12:55:00|109.83|108.23|110.24|108.64|111.07|109.47|109.63|108.03|0
1638882000000|2021-12-07 13:00:00|110.03|108.43|111.06|109.46|111.48|109.88|109.21|107.61|0
1638882300000|2021-12-07 13:05:00|111.27|109.67|110.85|109.25|111.89|110.29|110.44|108.84|0
1638882600000|2021-12-07 13:10:00|111.06|109.46|109.61|108.01|111.27|109.67|109.61|108.01|0
1638882900000|2021-12-07 13:15:00|109.81|108.21|109.81|108.21|110.43|108.83|109.4|107.8|0
1638883200000|2021-12-07 13:20:00|109.92|108.32|110.22|108.62|110.43|108.83|109.81|108.21|0
1638883500000|2021-12-07 13:25:00|110.01|108.41|109.18|107.58|110.22|108.62|108.15|106.55|0
1638883800000|2021-12-07 13:30:00|109.39|107.79|109.59|107.99|110.42|108.82|108.56|106.96|0
1638884100000|2021-12-07 13:35:00|109.79|108.19|108.14|106.54|110|108.4|107.12|105.52|0
1638884400000|2021-12-07 13:40:00|107.94|106.34|109.17|107.57|109.38|107.78|107.94|106.34|0
1638884700000|2021-12-07 13:45:00|108.96|107.36|108.75|107.15|109.78|108.18|108.55|106.95|0
1638885000000|2021-12-07 13:50:00|108.96|107.36|111.23|109.63|111.64|110.04|108.95|107.35|0
1638885300000|2021-12-07 13:55:00|111.43|109.83|112.68|111.08|112.89|111.29|111.02|109.42|0
1638885600000|2021-12-07 14:00:00|112.89|111.29|111.84|110.24|113.3|111.7|111.43|109.83|0
1638885900000|2021-12-07 14:05:00|111.63|110.03|112.15|110.55|112.25|110.65|111.63|110.03|0
1638886200000|2021-12-07 14:10:00|112.25|110.65|114.13|112.53|114.55|112.95|112.25|110.65|0
1638886500000|2021-12-07 14:15:00|114.03|112.43|115.81|114.21|116.23|114.63|113.71|112.11|0
1638886800000|2021-12-07 14:20:00|116.02|114.42|114.33|112.73|116.44|114.84|113.28|111.68|0
1638887100000|2021-12-07 14:25:00|114.12|112.52|112.23|110.63|114.12|112.52|111.4|109.8|0
1638887400000|2021-12-07 14:30:00|110.99|109.39|109.33|107.73|112.02|110.42|104.83|103.23|0
1638887700000|2021-12-07 14:35:00|108.71|107.11|106.86|105.26|108.71|107.11|102.61|101.01|0
1638888000000|2021-12-07 14:40:00|106.65|105.05|100.6|99|107.68|106.08|100.4|98.8|0
1638888300000|2021-12-07 14:45:00|99.8|98.2|96.64|95.04|99.8|98.2|96.25|94.65|0
1638888600000|2021-12-07 14:50:00|96.05|94.45|93.33|91.73|97.82|96.22|91.99|90.39|0
1638888900000|2021-12-07 14:55:00|93.14|91.54|90.08|88.48|95.43|93.83|90.08|88.48|0
1638889200000|2021-12-07 15:00:00|89.33|87.73|91.59|89.99|91.79|90.19|88.38|86.78|0
1638889500000|2021-12-07 15:05:00|90.64|89.04|88.38|86.78|91.78|90.18|88.38|86.78|0
1638889800000|2021-12-07 15:10:00|88|86.4|84.48|82.88|88.75|87.15|84.3|82.7|0
1638890100000|2021-12-07 15:15:00|84.29|82.69|85.89|84.29|85.89|84.29|83.56|81.96|0
1638890400000|2021-12-07 15:20:00|85.71|84.11|86.23|84.63|86.23|84.63|82.69|81.09|0
1638890700000|2021-12-07 15:25:00|85.68|84.08|87.72|86.12|87.72|86.12|84.57|82.97|0
1638891000000|2021-12-07 15:30:00|86.78|85.18|85.11|83.51|86.78|85.18|84.93|83.33|0
1638891300000|2021-12-07 15:35:00|85.3|83.7|84.37|82.77|85.67|84.07|83.64|82.04|0
1638891600000|2021-12-07 15:40:00|84.55|82.95|81.27|79.67|84.74|83.14|81.09|79.49|0
1638891900000|2021-12-07 15:45:00|81.45|79.85|81.27|79.67|82.54|80.94|80.37|78.77|0
1638892200000|2021-12-07 15:50:00|81.09|79.49|80.72|79.12|81.81|80.21|78.76|77.16|0
1638892500000|2021-12-07 15:55:00|80.54|78.94|80.45|78.85|81.8|80.2|80|78.4|0
1638892800000|2021-12-07 16:00:00|80.36|78.76|78.39|76.79|80.36|78.76|77.69|76.09|0
1638893100000|2021-12-07 16:05:00|78.22|76.62|78.21|76.61|79.1|77.5|77.86|76.26|0
1638893400000|2021-12-07 16:10:00|78.03|76.43|82.5|80.9|82.69|81.09|78.03|76.43|0
1638893700000|2021-12-07 16:15:00|82.68|81.08|81.23|79.63|83.23|81.63|80.69|79.09|0
1638894000000|2021-12-07 16:20:00|81.05|79.45|82.67|81.07|83.4|81.8|80.87|79.27|0
1638894300000|2021-12-07 16:25:00|82.49|80.89|81.58|79.98|83.22|81.62|81.4|79.8|0
1638894600000|2021-12-07 16:30:00|81.76|80.16|81.03|79.43|83.58|81.98|80.49|78.89|0
1638894900000|2021-12-07 16:35:00|81.21|79.61|80.13|78.53|81.57|79.97|79.59|77.99|0
1638895200000|2021-12-07 16:40:00|79.95|78.35|81.2|79.6|81.56|79.96|79.41|77.81|0
1638895500000|2021-12-07 16:45:00|81.38|79.78|83.01|81.41|83.19|81.59|80.84|79.24|0
1638895800000|2021-12-07 16:50:00|82.82|81.22|82.45|80.85|83.01|81.41|81.01|79.41|0
1638896100000|2021-12-07 16:55:00|82.64|81.04|83.38|81.78|83.38|81.78|81.93|80.33|0
1638896400000|2021-12-07 17:00:00|83.2|81.6|82.38|80.78|83.38|81.78|82.29|80.69|0
1638896700000|2021-12-07 17:05:00|82.29|80.69|82.64|81.04|83.55|81.95|81.02|79.42|0
1638897000000|2021-12-07 17:10:00|82.82|81.22|81.73|80.13|82.82|81.22|81.37|79.77|0
1638897300000|2021-12-07 17:15:00|81.55|79.95|83.9|82.3|84.45|82.85|81.19|79.59|0
1638897600000|2021-12-07 17:20:00|84.08|82.48|83.17|81.57|84.26|82.66|82.62|81.02|0
1638897900000|2021-12-07 17:25:00|83.35|81.75|83.16|81.56|83.71|82.11|82.26|80.66|0
1638898200000|2021-12-07 17:30:00|83.34|81.74|82.07|80.47|83.34|81.74|81.89|80.29|0
1638898500000|2021-12-07 17:35:00|82.25|80.65|81.52|79.92|82.43|80.83|81.52|79.92|0
1638898800000|2021-12-07 17:40:00|81.7|80.1|82.42|80.82|82.6|81|81.52|79.92|0
1638899100000|2021-12-07 17:45:00|82.6|81|81.69|80.09|82.6|81|81.51|79.91|0
1638899400000|2021-12-07 17:50:00|81.87|80.27|81.32|79.72|81.87|80.27|80.61|79.01|0
1638899700000|2021-12-07 17:55:00|81.14|79.54|79.71|78.11|81.14|79.54|79.35|77.75|0
1638900000000|2021-12-07 18:00:00|79.89|78.29|81.31|79.71|81.31|79.71|79.89|78.29|0
1638900300000|2021-12-07 18:05:00|81.13|79.53|83.29|81.69|83.48|81.88|80.59|78.99|0
1638900600000|2021-12-07 18:10:00|83.11|81.51|84.75|83.15|85.48|83.88|83.11|81.51|0
1638900900000|2021-12-07 18:15:00|84.56|82.96|82.01|80.41|84.56|82.96|82.01|80.41|0
1638901200000|2021-12-07 18:20:00|82.19|80.59|83.14|81.54|83.14|81.54|81.47|79.87|0
1638901500000|2021-12-07 18:25:00|83.32|81.72|83.32|81.72|83.86|82.26|82.6|81|0
1638901800000|2021-12-07 18:30:00|82.96|81.36|82.77|81.17|84.04|82.44|82.41|80.81|0
1638902100000|2021-12-07 18:35:00|82.59|80.99|82.58|80.98|83.67|82.07|82.41|80.81|0
1638902400000|2021-12-07 18:40:00|82.76|81.16|81.68|80.08|83.12|81.52|81.15|79.55|0
1638902700000|2021-12-07 18:45:00|81.86|80.26|81.14|79.54|82.04|80.44|81.14|79.54|0
1638903000000|2021-12-07 18:50:00|81.32|79.72|80.78|79.18|81.5|79.9|79.38|77.78|0
1638903300000|2021-12-07 18:55:00|80.96|79.36|81.31|79.71|81.85|80.25|80.78|79.18|0
1638903600000|2021-12-07 19:00:00|81.49|79.89|82.73|81.13|84|82.4|81.49|79.89|0
1638903900000|2021-12-07 19:05:00|82.91|81.31|82.73|81.13|83.27|81.67|82.55|80.95|0
1638904200000|2021-12-07 19:10:00|82.91|81.31|82.72|81.12|83.44|81.84|82|80.4|0
1638904500000|2021-12-07 19:15:00|82.9|81.3|83.07|81.47|83.44|81.84|82.54|80.94|0
1638904800000|2021-12-07 19:20:00|83.25|81.65|82.89|81.29|83.79|82.19|82.71|81.11|0
1638905100000|2021-12-07 19:25:00|83.07|81.47|82.52|80.92|83.07|81.47|81.1|79.5|0
1638905400000|2021-12-07 19:30:00|82.88|81.28|83.59|81.99|83.6|82|82.52|80.92|0
1638905700000|2021-12-07 19:35:00|83.23|81.63|85.04|83.44|86.14|84.54|83.05|81.45|0
1638906000000|2021-12-07 19:40:00|84.86|83.26|83.31|81.71|85.22|83.62|83.22|81.62|0
1638906300000|2021-12-07 19:45:00|83.22|81.62|83.57|81.97|85.21|83.61|82.68|81.08|0
1638906600000|2021-12-07 19:50:00|83.94|82.34|82.49|80.89|84.3|82.7|82.31|80.71|0
1638906900000|2021-12-07 19:55:00|82.67|81.07|83.56|81.96|84.47|82.87|81.77|80.17|0
1638907200000|2021-12-07 20:00:00|83.92|82.32|82.66|81.06|84.83|83.23|82.3|80.7|0
1638907500000|2021-12-07 20:05:00|82.65|81.05|83.37|81.77|83.73|82.13|81.05|79.45|0
1638907800000|2021-12-07 20:10:00|83.19|81.59|85.87|84.27|86.6|85|83.19|81.59|0
1638908100000|2021-12-07 20:15:00|85.68|84.08|85.95|84.35|86.05|84.45|84.41|82.81|0
1638908400000|2021-12-07 20:20:00|86.04|84.44|89.53|87.93|89.53|87.93|85.13|83.53|0
1638908700000|2021-12-07 20:25:00|89.34|87.74|90.45|88.85|90.45|88.85|88.23|86.63|0
1638909000000|2021-12-07 20:30:00|90.64|89.04|91|89.4|91.57|89.97|88.78|87.18|0
1638909300000|2021-12-07 20:35:00|91.38|89.78|93.82|92.22|94.02|92.42|90.63|89.03|0
1638909600000|2021-12-07 20:40:00|93.63|92.03|91.37|89.77|94.2|92.6|90.62|89.02|0
1638909900000|2021-12-07 20:45:00|91.55|89.95|92.49|90.89|94.2|92.6|90.62|89.02|0
1638910200000|2021-12-07 20:50:00|92.68|91.08|90.61|89.01|98.22|96.62|90.05|88.45|0
1638910500000|2021-12-07 20:55:00|90.79|89.19|84.32|82.72|91.54|89.94|82.87|81.27|0
1638910800000|2021-12-07 21:00:00|83.41|81.81|81.78|80.18|83.41|81.81|79.65|78.05|0
1638911100000|2021-12-07 21:05:00|81.6|80|78.75|77.15|81.6|80|78.05|76.45|0
1638911400000|2021-12-07 21:10:00|79.11|77.51|78.92|77.32|79.99|78.39|78.22|76.62|0
1638911700000|2021-12-07 21:15:00|79.83|77.83|75.61|73.61|79.83|77.83|74.92|72.92|0
1638912000000|2021-12-07 21:20:00|75.78|73.78|76.3|74.3|76.83|74.83|75.61|73.61|0
1638912300000|2021-12-07 21:25:00|76.13|74.13|76.29|74.29|76.29|74.29|75.6|73.6|0
1638912600000|2021-12-07 21:30:00|76.12|74.12|75.42|73.42|76.29|74.29|74.9|72.9|0
1638912900000|2021-12-07 21:35:00|75.25|73.25|75.93|73.93|75.94|73.94|75.25|73.25|0
1638913200000|2021-12-07 21:40:00|75.76|73.76|74.54|72.54|75.76|73.76|74.54|72.54|0
1638913500000|2021-12-07 21:45:00|74.71|72.71|75.57|73.57|75.57|73.57|74.54|72.54|0
1638913800000|2021-12-07 21:50:00|75.75|73.75|75.57|73.57|75.75|73.75|75.05|73.05|0
1638914100000|2021-12-07 21:55:00|75.74|73.74|76|74|76|74|75.39|73.39|0
1638914400000|2021-12-07 22:00:00|75.82|73.82|75.83|73.83|75.84|73.84|75.63|73.63|0
1638914700000|2021-12-07 22:05:00|75.75|73.75|75.75|73.75|75.8|73.8|75.62|73.62|0
1638915000000|2021-12-07 22:10:00|75.77|73.77|75.62|73.62|75.77|73.77|75.62|73.62|0
1638915300000|2021-12-07 22:15:00|75.61|73.61|75.71|73.71|75.77|73.77|75.61|73.61|0
1638915600000|2021-12-07 22:20:00|75.78|73.78|75.3|73.3|75.78|73.78|75.04|73.04|0
1638915900000|2021-12-07 22:25:00|74.96|72.96|75.19|73.19|75.46|73.46|74.96|72.96|0
1638916200000|2021-12-07 22:30:00|75.17|73.17|75.21|73.21|75.57|73.57|75.17|73.17|0
1638916500000|2021-12-07 22:35:00|75.18|73.18|75.45|73.45|75.45|73.45|75.16|73.16|0
1638916800000|2021-12-07 22:40:00|75.51|73.51|75.62|73.62|75.63|73.63|75.43|73.43|0
1638917100000|2021-12-07 22:45:00|75.6|73.6|75.54|73.54|75.6|73.6|75.27|73.27|0
1638917400000|2021-12-07 22:50:00|75.51|73.51|75|73|75.51|73.51|74.75|72.75|0
1638917700000|2021-12-07 22:55:00|74.98|72.98|75.15|73.15|75.22|73.22|74.85|72.85|0
1638918000000|2021-12-07 23:00:00|75.4|73.4|79.16|77.16|79.61|77.61|74.7|72.7|0
1638918300000|2021-12-07 23:05:00|79.34|77.34|80.05|78.05|80.15|78.15|78.98|76.98|0
1638918600000|2021-12-07 23:10:00|79.87|77.87|80.04|78.04|81.13|79.13|79.79|77.79|0
1638918900000|2021-12-07 23:15:00|80.22|78.22|79.5|77.5|80.22|78.22|79.32|77.32|0
1638919200000|2021-12-07 23:20:00|79.68|77.68|79.67|77.67|80.75|78.75|79.23|77.23|0
1638919500000|2021-12-07 23:25:00|79.85|77.85|80.56|78.56|80.92|78.92|79.85|77.85|0
1638919800000|2021-12-07 23:30:00|80.38|78.38|80.56|78.56|80.74|78.74|80.2|78.2|0
1638920100000|2021-12-07 23:35:00|80.65|78.65|79.57|77.57|80.74|78.74|79.12|77.12|0
1638920400000|2021-12-07 23:40:00|79.65|77.65|79.65|77.65|80.11|78.11|79.12|77.12|0
1638920700000|2021-12-07 23:45:00|80.01|78.01|79.29|77.29|80.19|78.19|78.22|76.22|0
1638921000000|2021-12-07 23:50:00|79.38|77.38|78.92|76.92|79.64|77.64|78.75|76.75|0
1638921300000|2021-12-07 23:55:00|79.01|77.01|79.63|77.63|80.35|78.35|78.57|76.57|0
1638921600000|2021-12-08 00:00:00|79.81|77.81|80.52|78.52|81.24|79.24|79.63|77.63|0
1638921900000|2021-12-08 00:05:00|80.43|78.43|81.41|79.41|82.14|80.14|80.43|78.43|0
1638922200000|2021-12-08 00:10:00|81.59|79.59|82.31|80.31|82.86|80.86|81.41|79.41|0
1638922500000|2021-12-08 00:15:00|82.5|80.5|82.77|80.77|83.41|81.41|81.95|79.95|0
1638922800000|2021-12-08 00:20:00|82.67|80.67|83.67|81.67|84.13|82.13|82.31|80.31|0
1638923100000|2021-12-08 00:25:00|83.58|81.58|80.85|78.85|83.58|81.58|80.85|78.85|0
1638923400000|2021-12-08 00:30:00|80.76|78.76|78.79|76.79|80.76|78.76|78.69|76.69|0
1638923700000|2021-12-08 00:35:00|78.87|76.87|79.58|77.58|79.76|77.76|78.69|76.69|0
1638924000000|2021-12-08 00:40:00|79.4|77.4|77.62|75.62|79.58|77.58|77.53|75.53|0
1638924300000|2021-12-08 00:45:00|77.79|75.79|77.44|75.44|77.97|75.97|76.73|74.73|0
1638924600000|2021-12-08 00:50:00|77.35|75.35|76.03|74.03|77.35|75.35|76.03|74.03|0
1638924900000|2021-12-08 00:55:00|76.2|74.2|72.4|70.4|76.2|74.2|72.4|70.4|0
1638925200000|2021-12-08 01:00:00|71.89|69.89|74.62|72.62|74.8|72.8|71.89|69.89|0
1638925500000|2021-12-08 01:05:00|74.45|72.45|75.48|73.48|76.53|74.53|74.45|72.45|0
1638925800000|2021-12-08 01:10:00|75.66|73.66|74.87|72.87|75.92|73.92|74.44|72.44|0
1638926100000|2021-12-08 01:15:00|74.78|72.78|75.12|73.12|75.47|73.47|74.43|72.43|0
1638926400000|2021-12-08 01:20:00|75.3|73.3|76.51|74.51|77.04|75.04|75.3|73.3|0
1638926700000|2021-12-08 01:25:00|76.86|74.86|76.15|74.15|76.86|74.86|75.63|73.63|0
1638927000000|2021-12-08 01:30:00|76.07|74.07|77.73|75.73|78.62|76.62|75.63|73.63|0
1638927300000|2021-12-08 01:35:00|77.55|75.55|77.19|75.19|77.55|75.55|75.97|73.97|0
1638927600000|2021-12-08 01:40:00|77.11|75.11|76.31|74.31|77.19|75.19|75.27|73.27|0
1638927900000|2021-12-08 01:45:00|76.13|74.13|77.01|75.01|77.19|75.19|75.96|73.96|0
1638928200000|2021-12-08 01:50:00|76.83|74.83|76.3|74.3|76.83|74.83|75.43|73.43|0
1638928500000|2021-12-08 01:55:00|76.04|74.04|75.77|73.77|76.12|74.12|75.42|73.42|0
1638928800000|2021-12-08 02:00:00|75.59|73.59|73.85|71.85|75.94|73.94|73.68|71.68|0
1638929100000|2021-12-08 02:05:00|73.94|71.94|74.36|72.36|74.54|72.54|73.68|71.68|0
1638929400000|2021-12-08 02:10:00|74.28|72.28|73.24|71.24|74.54|72.54|72.98|70.98|0
1638929700000|2021-12-08 02:15:00|73.15|71.15|70.77|68.77|73.32|71.32|69.1|67.1|0
1638930000000|2021-12-08 02:20:00|70.43|68.43|72.11|70.11|72.11|70.11|70.43|68.43|0
1638930300000|2021-12-08 02:25:00|72.28|70.28|72.45|70.45|72.97|70.97|72.11|70.11|0
1638930600000|2021-12-08 02:30:00|72.62|70.62|72.02|70.02|74.16|72.16|71.76|69.76|0
1638930900000|2021-12-08 02:35:00|72.1|70.1|71.5|69.5|72.1|70.1|71.25|69.25|0
1638931200000|2021-12-08 02:40:00|71.33|69.33|71.24|69.24|72.77|70.77|71.07|69.07|0
1638931500000|2021-12-08 02:45:00|70.9|68.9|70.48|68.48|71.24|69.24|69.39|67.39|0
1638931800000|2021-12-08 02:50:00|70.56|68.56|70.14|68.14|70.56|68.56|68.96|66.96|0
1638932100000|2021-12-08 02:55:00|69.97|67.97|70.05|68.05|70.65|68.65|69.62|67.62|0
1638932400000|2021-12-08 03:00:00|69.96|67.96|70.3|68.3|71.33|69.33|69.96|67.96|0
1638932700000|2021-12-08 03:05:00|70.47|68.47|70.29|68.29|71.15|69.15|70.29|68.29|0
1638933000000|2021-12-08 03:10:00|70.46|68.46|70.37|68.37|70.97|68.97|70.11|68.11|0
1638933300000|2021-12-08 03:15:00|70.45|68.45|70.11|68.11|70.45|68.45|68.92|66.92|0
1638933600000|2021-12-08 03:20:00|70.28|68.28|70.1|68.1|70.96|68.96|70.1|68.1|0
1638933900000|2021-12-08 03:25:00|70.44|68.44|70.78|68.78|70.95|68.95|69.59|67.59|0
1638934200000|2021-12-08 03:30:00|70.95|68.95|69.16|67.16|70.95|68.95|68.99|66.99|0
1638934500000|2021-12-08 03:35:00|69.07|67.07|68.39|66.39|69.75|67.75|68.22|66.22|0
1638934800000|2021-12-08 03:40:00|68.31|66.31|68.3|66.3|68.39|66.39|67.3|65.3|0
1638935100000|2021-12-08 03:45:00|68.38|66.38|69.05|67.05|69.22|67.22|68.13|66.13|0
1638935400000|2021-12-08 03:50:00|68.88|66.88|68.37|66.37|69.05|67.05|68.2|66.2|0
1638935700000|2021-12-08 03:55:00|68.46|66.46|68.95|66.95|69.21|67.21|68.37|66.37|0
1638936000000|2021-12-08 04:00:00|69.04|67.04|68.78|66.78|69.04|67.04|68.36|66.36|0
1638936300000|2021-12-08 04:05:00|68.86|66.86|68.68|66.68|68.95|66.95|68.18|66.18|0
1638936600000|2021-12-08 04:10:00|68.77|66.77|68.17|66.17|69.02|67.02|67.84|65.84|0
1638936900000|2021-12-08 04:15:00|68.09|66.09|68.17|66.17|68.17|66.17|67.67|65.67|0
1638937200000|2021-12-08 04:20:00|68.33|66.33|67.99|65.99|68.33|66.33|67.66|65.66|0
1638937500000|2021-12-08 04:25:00|67.82|65.82|67.99|65.99|68.16|66.16|67.65|65.65|0
1638937800000|2021-12-08 04:30:00|67.9|65.9|67.98|65.98|68.15|66.15|67.64|65.64|0
1638938100000|2021-12-08 04:35:00|67.81|65.81|68.81|66.81|68.98|66.98|67.81|65.81|0
1638938400000|2021-12-08 04:40:00|68.98|66.98|68.98|66.98|69.66|67.66|68.81|66.81|0
1638938700000|2021-12-08 04:45:00|68.81|66.81|69.65|67.65|69.74|67.74|68.81|66.81|0
1638939000000|2021-12-08 04:50:00|69.48|67.48|70.67|68.67|70.67|68.67|69.48|67.48|0
1638939300000|2021-12-08 04:55:00|70.58|68.58|69.47|67.47|70.84|68.84|69.13|67.13|0
1638939600000|2021-12-08 05:00:00|69.46|67.46|69.63|67.63|69.8|67.8|68.61|66.61|0
1638939900000|2021-12-08 05:05:00|69.72|67.72|70.99|68.99|71.34|69.34|69.63|67.63|0
1638940200000|2021-12-08 05:10:00|70.65|68.65|71.33|69.33|72.02|70.02|70.65|68.65|0
1638940500000|2021-12-08 05:15:00|71.24|69.24|71.67|69.67|71.84|69.84|70.98|68.98|0
1638940800000|2021-12-08 05:20:00|71.49|69.49|71.83|69.83|72.01|70.01|71.15|69.15|0
1638941100000|2021-12-08 05:25:00|71.75|69.75|70.62|68.62|71.83|69.83|70.45|68.45|0
1638941400000|2021-12-08 05:30:00|70.79|68.79|72.08|70.08|72.52|70.52|70.79|68.79|0
1638941700000|2021-12-08 05:35:00|71.99|69.99|71.47|69.47|72.17|70.17|71.22|69.22|0
1638942000000|2021-12-08 05:40:00|71.56|69.56|71.81|69.81|71.98|69.98|71.29|69.29|0
1638942300000|2021-12-08 05:45:00|71.98|69.98|71.97|69.97|72.5|70.5|71.81|69.81|0
1638942600000|2021-12-08 05:50:00|72.06|70.06|71.28|69.28|72.06|70.06|71.1|69.1|0
1638942900000|2021-12-08 05:55:00|71.1|69.1|68.54|66.54|71.19|69.19|68.37|66.37|0
1638943200000|2021-12-08 06:00:00|68.71|66.71|69.3|67.3|70.23|68.23|68.2|66.2|0
1638943500000|2021-12-08 06:05:00|69.21|67.21|69.63|67.63|70.06|68.06|69.21|67.21|0
1638943800000|2021-12-08 06:10:00|69.54|67.54|70.99|68.99|71.08|69.08|69.37|67.37|0
1638944100000|2021-12-08 06:15:00|70.9|68.9|70.3|68.3|70.9|68.9|70.04|68.04|0
1638944400000|2021-12-08 06:20:00|70.38|68.38|71.06|69.06|71.06|69.06|69.53|67.53|0
1638944700000|2021-12-08 06:25:00|70.72|68.72|69.69|67.69|70.98|68.98|69.69|67.69|0
1638945000000|2021-12-08 06:30:00|69.86|67.86|70.02|68.02|70.54|68.54|69.43|67.43|0
1638945300000|2021-12-08 06:35:00|70.19|68.19|71.56|69.56|71.56|69.56|70.19|68.19|0
1638945600000|2021-12-08 06:40:00|71.65|69.65|71.73|69.73|72.08|70.08|71.21|69.21|0
1638945900000|2021-12-08 06:45:00|71.82|69.82|71.2|69.2|72.07|70.07|71.03|69.03|0
1638946200000|2021-12-08 06:50:00|71.29|69.29|71.72|69.72|71.89|69.89|70.68|68.68|0
1638946500000|2021-12-08 06:55:00|71.54|69.54|71.36|69.36|71.89|69.89|71.02|69.02|0
1638946800000|2021-12-08 07:00:00|71.63|69.63|72.49|70.49|72.57|70.57|70.25|68.25|0
1638947100000|2021-12-08 07:05:00|72.4|70.4|74.49|72.49|74.59|72.59|71.35|69.35|0
1638947400000|2021-12-08 07:10:00|74.41|72.41|73.52|71.52|75.38|73.38|73.43|71.43|0
1638947700000|2021-12-08 07:15:00|73.43|71.43|76.04|74.04|76.04|74.04|73.43|71.43|0
1638948000000|2021-12-08 07:20:00|75.95|73.95|78.46|76.46|78.46|76.46|75.95|73.95|0
1638948300000|2021-12-08 07:25:00|78.81|76.81|79.15|77.15|80.21|78.21|78.11|76.11|0
1638948600000|2021-12-08 07:30:00|78.98|76.98|78.8|76.8|79.67|77.67|78.62|76.62|0
1638948900000|2021-12-08 07:35:00|78.62|76.62|78.44|76.44|79.06|77.06|77.58|75.58|0
1638949200000|2021-12-08 07:40:00|78.62|76.62|78.78|76.78|79.48|77.48|78.27|76.27|0
1638949500000|2021-12-08 07:45:00|78.61|76.61|77.22|75.22|78.96|76.96|76.88|74.88|0
1638949800000|2021-12-08 07:50:00|76.96|74.96|77.73|75.73|78.08|76.08|76.87|74.87|0
1638950100000|2021-12-08 07:55:00|77.56|75.56|75.88|73.88|77.56|75.56|75.88|73.88|0
1638950400000|2021-12-08 08:00:00|75.97|73.97|75.7|73.7|77.09|75.09|74|72|0
1638950700000|2021-12-08 08:05:00|74.82|73.22|74.81|73.21|75.5|73.9|73.71|72.11|0
1638951000000|2021-12-08 08:10:00|74.98|73.38|76.86|75.26|76.86|75.26|73.62|72.02|0
1638951300000|2021-12-08 08:15:00|76.52|74.92|77.38|75.78|78.6|77|76.52|74.92|0
1638951600000|2021-12-08 08:20:00|77.55|75.95|76.25|74.65|78.77|77.17|76.08|74.48|0
1638951900000|2021-12-08 08:25:00|76.33|74.73|75.12|73.52|76.68|75.08|74.11|72.51|0
1638952200000|2021-12-08 08:30:00|75.3|73.7|73|71.4|76.15|74.55|72.91|71.31|0
1638952500000|2021-12-08 08:35:00|72.91|71.31|72.31|70.71|73.25|71.65|71.98|70.38|0
1638952800000|2021-12-08 08:40:00|72.48|70.88|72.94|71.34|73.33|71.73|72.48|70.88|0
1638953100000|2021-12-08 08:45:00|73.11|71.51|73.95|72.35|74.21|72.61|72.6|71|0
1638953400000|2021-12-08 08:50:00|74.04|72.44|73.6|72|75.14|73.54|73.35|71.75|0
1638953700000|2021-12-08 08:55:00|73.43|71.83|72.08|70.48|73.94|72.34|72.08|70.48|0
1638954000000|2021-12-08 09:00:00|72.24|70.64|73.08|71.48|73.93|72.33|72.24|70.64|0
1638954300000|2021-12-08 09:05:00|73.25|71.65|72.9|71.3|73.76|72.16|72.23|70.63|0
1638954600000|2021-12-08 09:10:00|73.07|71.47|74.25|72.65|74.6|73|72.99|71.39|0
1638954900000|2021-12-08 09:15:00|74.08|72.48|75.1|73.5|75.28|73.68|74.08|72.48|0
1638955200000|2021-12-08 09:20:00|74.93|73.33|75.44|73.84|76.31|74.71|74.25|72.65|0
1638955500000|2021-12-08 09:25:00|75.27|73.67|76.47|74.87|76.56|74.96|74.92|73.32|0
1638955800000|2021-12-08 09:30:00|76.39|74.79|77.33|75.73|77.68|76.08|76.29|74.69|0
1638956100000|2021-12-08 09:35:00|77.51|75.91|74.9|73.3|77.68|76.08|74.9|73.3|0
1638956400000|2021-12-08 09:40:00|74.73|73.13|75.58|73.98|75.58|73.98|74.56|72.96|0
1638956700000|2021-12-08 09:45:00|75.76|74.16|77.14|75.54|78.01|76.41|75.58|73.98|0
1638957000000|2021-12-08 09:50:00|76.79|75.19|77.05|75.45|77.31|75.71|76.44|74.84|0
1638957300000|2021-12-08 09:55:00|77.13|75.53|76.25|74.65|77.13|75.53|75.57|73.97|0
1638957600000|2021-12-08 10:00:00|75.91|74.31|76.77|75.17|76.86|75.26|75.74|74.14|0
1638957900000|2021-12-08 10:05:00|76.86|75.26|75.89|74.29|77.29|75.69|75.89|74.29|0
1638958200000|2021-12-08 10:10:00|76.07|74.47|75.89|74.29|76.41|74.81|75.72|74.12|0
1638958500000|2021-12-08 10:15:00|76.06|74.46|76.05|74.45|76.58|74.98|75.88|74.28|0
1638958800000|2021-12-08 10:20:00|75.88|74.28|76.22|74.62|76.31|74.71|75.7|74.1|0
1638959100000|2021-12-08 10:25:00|76.39|74.79|77.78|76.18|77.78|76.18|76.22|74.62|0
1638959400000|2021-12-08 10:30:00|77.95|76.35|79.18|77.58|79.71|78.11|77.6|76|0
1638959700000|2021-12-08 10:35:00|79.36|77.76|82.39|80.79|82.75|81.15|79.36|77.76|0
1638960000000|2021-12-08 10:40:00|82.21|80.61|82.44|80.84|83.97|82.37|81.13|79.53|0
1638960300000|2021-12-08 10:45:00|82.62|81.02|82.61|81.01|83.87|82.27|81.82|80.22|0
1638960600000|2021-12-08 10:50:00|82.43|80.83|82.96|81.36|83.32|81.72|81.9|80.3|0
1638960900000|2021-12-08 10:55:00|82.78|81.18|84.03|82.43|84.03|82.43|82.07|80.47|0
1638961200000|2021-12-08 11:00:00|84.4|82.8|86.21|84.61|86.21|84.61|83.49|81.89|0
1638961500000|2021-12-08 11:05:00|86.02|84.42|84.74|83.14|86.75|85.15|84.74|83.14|0
1638961800000|2021-12-08 11:10:00|84.56|82.96|81.6|80|84.56|82.96|80.45|78.85|0
1638962100000|2021-12-08 11:15:00|81.69|80.09|81.68|80.08|82.75|81.15|80.79|79.19|0
1638962400000|2021-12-08 11:20:00|81.77|80.17|82.56|80.96|82.75|81.15|79.91|78.31|0
1638962700000|2021-12-08 11:25:00|82.74|81.14|82.38|80.78|83.1|81.5|81.84|80.24|0
1638963000000|2021-12-08 11:30:00|82.74|81.14|81.66|80.06|82.83|81.23|80.95|79.35|0
1638963300000|2021-12-08 11:35:00|81.48|79.88|81.12|79.52|82.73|81.13|80.94|79.34|0
1638963600000|2021-12-08 11:40:00|80.94|79.34|80.05|78.45|81.83|80.23|79.7|78.1|0
1638963900000|2021-12-08 11:45:00|80.14|78.54|72.66|71.06|83.07|81.47|68.23|66.63|0
1638964200000|2021-12-08 11:50:00|73.17|71.57|67.9|66.3|74.18|72.58|67.41|65.81|0
1638964500000|2021-12-08 11:55:00|67.73|66.13|71.65|70.05|71.65|70.05|66.06|64.46|0
1638964800000|2021-12-08 12:00:00|70.49|68.89|68.69|67.09|70.82|69.22|67.16|65.56|0
1638965100000|2021-12-08 12:05:00|68.53|66.93|73.14|71.54|73.14|71.54|68.04|66.44|0
1638965400000|2021-12-08 12:10:00|72.97|71.37|74.14|72.54|75.67|74.07|72.97|71.37|0
1638965700000|2021-12-08 12:15:00|73.97|72.37|74.64|73.04|77.04|75.44|73.8|72.2|0
1638966000000|2021-12-08 12:20:00|74.81|73.21|75.13|73.53|76|74.4|74.13|72.53|0
1638966300000|2021-12-08 12:25:00|75.22|73.62|73.59|71.99|75.64|74.04|73.08|71.48|0
1638966600000|2021-12-08 12:30:00|73.93|72.33|73.41|71.81|74.44|72.84|72.9|71.3|0
1638966900000|2021-12-08 12:35:00|73.5|71.9|74.34|72.74|75.11|73.51|73.07|71.47|0
1638967200000|2021-12-08 12:40:00|74.25|72.65|76.83|75.23|77|75.4|73.91|72.31|0
1638967500000|2021-12-08 12:45:00|77.18|75.58|78.22|76.62|79.1|77.5|76.57|74.97|0
1638967800000|2021-12-08 12:50:00|78.04|76.44|77.16|75.56|78.39|76.79|76.64|75.04|0
1638968100000|2021-12-08 12:55:00|77.51|75.91|76.03|74.43|78.03|76.43|75.94|74.34|0
1638968400000|2021-12-08 13:00:00|75.77|74.17|77.32|75.72|78.2|76.6|75.77|74.17|0
1638968700000|2021-12-08 13:05:00|77.67|76.07|77.31|75.71|77.85|76.25|75.76|74.16|0
1638969000000|2021-12-08 13:10:00|76.97|75.37|75.57|73.97|77.14|75.54|75.23|73.63|0
1638969300000|2021-12-08 13:15:00|75.92|74.32|76.6|75|76.6|75|75.22|73.62|0
1638969600000|2021-12-08 13:20:00|76.78|75.18|78.17|76.57|78.17|76.57|76.6|75|0
1638969900000|2021-12-08 13:25:00|77.99|76.39|76.94|75.34|77.99|76.39|75.9|74.3|0
1638970200000|2021-12-08 13:30:00|77.46|75.86|77.45|75.85|78.16|76.56|76.76|75.16|0
1638970500000|2021-12-08 13:35:00|77.37|75.77|78.67|77.07|79.2|77.6|77.1|75.5|0
1638970800000|2021-12-08 13:40:00|78.85|77.25|77.96|76.36|79.2|77.6|77.44|75.84|0
1638971100000|2021-12-08 13:45:00|78.14|76.54|78.31|76.71|79.19|77.59|77.44|75.84|0
1638971400000|2021-12-08 13:50:00|78.48|76.88|78.3|76.7|79.36|77.76|77.95|76.35|0
1638971700000|2021-12-08 13:55:00|78.48|76.88|77.86|76.26|78.83|77.23|77.86|76.26|0
1638972000000|2021-12-08 14:00:00|78.04|76.44|79.98|78.38|79.98|78.38|77.51|75.91|0
1638972300000|2021-12-08 14:05:00|80.16|78.56|80.51|78.91|80.51|78.91|79.09|77.49|0
1638972600000|2021-12-08 14:10:00|80.33|78.73|80.32|78.72|80.68|79.08|79.61|78.01|0
1638972900000|2021-12-08 14:15:00|80.5|78.9|80.68|79.08|80.68|79.08|79.61|78.01|0
1638973200000|2021-12-08 14:20:00|80.5|78.9|79.95|78.35|80.68|79.08|79.6|78|0
1638973500000|2021-12-08 14:25:00|79.78|78.18|79.41|77.81|79.95|78.35|78.88|77.28|0
1638973800000|2021-12-08 14:30:00|79.06|77.46|81.01|79.41|85.57|83.97|77.65|76.05|0
1638974100000|2021-12-08 14:35:00|81.19|79.59|86.67|85.07|87.6|86|79.76|78.16|0
1638974400000|2021-12-08 14:40:00|86.3|84.7|81.36|79.76|86.67|85.07|79.93|78.33|0
1638974700000|2021-12-08 14:45:00|81|79.4|78.5|76.9|82.62|81.02|78.5|76.9|0
1638975000000|2021-12-08 14:50:00|79.21|77.61|78.14|76.54|79.74|78.14|75.17|73.57|0
1638975300000|2021-12-08 14:55:00|78.32|76.72|82.79|81.19|83.88|82.28|78.32|76.72|0
1638975600000|2021-12-08 15:00:00|83.61|82.01|81.33|79.73|83.61|82.01|78.93|77.33|0
1638975900000|2021-12-08 15:05:00|81.69|80.09|83.87|82.27|85.15|83.55|79.18|77.58|0
1638976200000|2021-12-08 15:10:00|83.68|82.08|82.95|81.35|84.23|82.63|80.42|78.82|0
1638976500000|2021-12-08 15:15:00|82.77|81.17|82.76|81.16|83.13|81.53|80.78|79.18|0
1638976800000|2021-12-08 15:20:00|82.03|80.43|79.69|78.09|82.4|80.8|78.63|77.03|0
1638977100000|2021-12-08 15:25:00|79.87|78.27|87.78|86.18|87.78|86.18|78.58|76.98|0
1638977400000|2021-12-08 15:30:00|86.46|84.86|84.96|83.36|86.46|84.86|81.28|79.68|0
1638977700000|2021-12-08 15:35:00|85.06|83.46|85.7|84.1|86.83|85.23|84.96|83.36|0
1638978000000|2021-12-08 15:40:00|86.07|84.47|85.23|83.63|87.39|85.79|84.21|82.61|0
1638978300000|2021-12-08 15:45:00|85.42|83.82|85.23|83.63|89.03|87.43|84.48|82.88|0
1638978600000|2021-12-08 15:50:00|85.42|83.82|87.49|85.89|87.88|86.28|84.85|83.25|0
1638978900000|2021-12-08 15:55:00|87.3|85.7|90.27|88.67|90.27|88.67|86.73|85.13|0
1638979200000|2021-12-08 16:00:00|89.79|88.19|89.78|88.18|91.53|89.93|89.21|87.61|0
1638979500000|2021-12-08 16:05:00|89.4|87.8|87.67|86.07|91.13|89.53|87.29|85.69|0
1638979800000|2021-12-08 16:10:00|88.05|86.45|85.57|83.97|88.05|86.45|85.01|83.41|0
1638980100000|2021-12-08 16:15:00|85.76|84.16|86.21|84.61|87.47|85.87|85.01|83.41|0
1638980400000|2021-12-08 16:20:00|86.02|84.42|85.45|83.85|86.98|85.38|85.26|83.66|0
1638980700000|2021-12-08 16:25:00|85.26|83.66|82.61|81.01|85.26|83.66|82.61|81.01|0
1638981000000|2021-12-08 16:30:00|82.79|81.19|84.03|82.43|85.37|83.77|80.64|79.04|0
1638981300000|2021-12-08 16:35:00|84.79|83.19|84.4|82.8|85.36|83.76|83.84|82.24|0
1638981600000|2021-12-08 16:40:00|84.21|82.61|83.83|82.23|84.98|83.38|82.5|80.9|0
1638981900000|2021-12-08 16:45:00|83.45|81.85|81.28|79.68|83.82|82.22|80.53|78.93|0
1638982200000|2021-12-08 16:50:00|81.19|79.59|80.33|78.73|82.03|80.43|78.84|77.24|0
1638982500000|2021-12-08 16:55:00|80.52|78.92|80.14|78.54|81.46|79.86|79.95|78.35|0
1638982800000|2021-12-08 17:00:00|80.33|78.73|80.7|79.1|82.02|80.42|79.58|77.98|0
1638983100000|2021-12-08 17:05:00|81.07|79.47|81.07|79.47|82.4|80.8|79.94|78.34|0
1638983400000|2021-12-08 17:10:00|80.69|79.09|80.12|78.52|81.06|79.46|79.38|77.78|0
1638983700000|2021-12-08 17:15:00|80.31|78.71|82.19|80.59|82.39|80.79|80.22|78.62|0
1638984000000|2021-12-08 17:20:00|82.1|80.5|82.57|80.97|84.68|83.08|82|80.4|0
1638984300000|2021-12-08 17:25:00|82.76|81.16|82.18|80.58|83.14|81.54|81.99|80.39|0
1638984600000|2021-12-08 17:30:00|81.99|80.39|81.61|80.01|82.75|81.15|81.04|79.44|0
1638984900000|2021-12-08 17:35:00|81.42|79.82|80.09|78.49|82.55|80.95|80.09|78.49|0
1638985200000|2021-12-08 17:40:00|80.28|78.68|78.41|76.81|80.28|78.68|78.22|76.62|0
1638985500000|2021-12-08 17:45:00|78.22|76.62|78.09|76.49|78.65|77.05|77.29|75.69|0
1638985800000|2021-12-08 17:50:00|77.9|76.3|77.15|75.55|78.46|76.86|76.77|75.17|0
1638986100000|2021-12-08 17:55:00|77.43|75.83|78.45|76.85|78.45|76.85|76.77|75.17|0
1638986400000|2021-12-08 18:00:00|78.36|76.76|78.07|76.47|79.2|77.6|77.69|76.09|0
1638986700000|2021-12-08 18:05:00|78.17|76.57|77.88|76.28|79.2|77.6|77.32|75.72|0
1638987000000|2021-12-08 18:10:00|77.69|76.09|77.68|76.08|79|77.4|77.13|75.53|0
1638987300000|2021-12-08 18:15:00|77.87|76.27|76|74.4|77.87|76.27|75.63|74.03|0
1638987600000|2021-12-08 18:20:00|76.19|74.59|76.92|75.32|77.49|75.89|76.19|74.59|0
1638987900000|2021-12-08 18:25:00|76.74|75.14|75.99|74.39|76.92|75.32|75.99|74.39|0
1638988200000|2021-12-08 18:30:00|76.18|74.58|76.73|75.13|77.47|75.87|75.99|74.39|0
1638988500000|2021-12-08 18:35:00|76.64|75.04|75.61|74.01|76.91|75.31|75.06|73.46|0
1638988800000|2021-12-08 18:40:00|75.79|74.19|73.58|71.98|75.98|74.38|73.4|71.8|0
1638989100000|2021-12-08 18:45:00|73.4|71.8|73.76|72.16|73.95|72.35|72.85|71.25|0
1638989400000|2021-12-08 18:50:00|73.58|71.98|73.75|72.15|74.49|72.89|73.21|71.61|0
1638989700000|2021-12-08 18:55:00|73.57|71.97|75.4|73.8|75.87|74.27|73.21|71.61|0
1638990000000|2021-12-08 19:00:00|75.58|73.98|74.11|72.51|76.14|74.54|73.56|71.96|0
1638990300000|2021-12-08 19:05:00|73.92|72.32|74.84|73.24|75.95|74.35|73.74|72.14|0
1638990600000|2021-12-08 19:10:00|75.02|73.42|77.05|75.45|77.05|75.45|74.84|73.24|0
1638990900000|2021-12-08 19:15:00|76.87|75.27|76.49|74.89|78.55|76.95|75.94|74.34|0
1638991200000|2021-12-08 19:20:00|76.86|75.26|75|73.4|77.61|76.01|75|73.4|0
1638991500000|2021-12-08 19:25:00|75.19|73.59|74.08|72.48|75.37|73.77|73.9|72.3|0
1638991800000|2021-12-08 19:30:00|73.89|72.29|74.26|72.66|75.18|73.58|73.71|72.11|0
1638992100000|2021-12-08 19:35:00|74.44|72.84|75.54|73.94|76.09|74.49|73.89|72.29|0
1638992400000|2021-12-08 19:40:00|75.35|73.75|75.16|73.56|76.09|74.49|74.61|73.01|0
1638992700000|2021-12-08 19:45:00|74.98|73.38|75.34|73.74|75.53|73.93|74.24|72.64|0
1638993000000|2021-12-08 19:50:00|75.53|73.93|74.23|72.63|75.53|73.93|73.68|72.08|0
1638993300000|2021-12-08 19:55:00|74.05|72.45|72.04|70.44|74.05|72.45|71.68|70.08|0
1638993600000|2021-12-08 20:00:00|72.22|70.62|72.58|70.98|73.31|71.71|71.32|69.72|0
1638993900000|2021-12-08 20:05:00|72.76|71.16|72.94|71.34|73.3|71.7|71.85|70.25|0
1638994200000|2021-12-08 20:10:00|72.67|71.07|72.2|70.6|72.75|71.15|70.77|69.17|0
1638994500000|2021-12-08 20:15:00|72.38|70.78|72.38|70.78|72.57|70.97|71.48|69.88|0
1638994800000|2021-12-08 20:20:00|72.2|70.6|69.5|67.9|72.38|70.78|69.5|67.9|0
1638995100000|2021-12-08 20:25:00|69.68|68.08|69.5|67.9|70.39|68.79|69.14|67.54|0
1638995400000|2021-12-08 20:30:00|69.32|67.72|69.49|67.89|70.56|68.96|68.78|67.18|0
1638995700000|2021-12-08 20:35:00|69.67|68.07|70.73|69.13|70.91|69.31|69.13|67.53|0
1638996000000|2021-12-08 20:40:00|70.55|68.95|71.63|70.03|71.81|70.21|69.13|67.53|0
1638996300000|2021-12-08 20:45:00|71.54|69.94|70.01|68.41|71.62|70.02|69.47|67.87|0
1638996600000|2021-12-08 20:50:00|69.83|68.23|66.08|64.48|69.83|68.23|65.39|63.79|0
1638996900000|2021-12-08 20:55:00|65.91|64.31|69.07|67.47|69.07|67.47|65.73|64.13|0
1638997200000|2021-12-08 21:00:00|68.89|67.29|69.06|67.46|69.07|67.47|67.65|66.05|0
1638997500000|2021-12-08 21:05:00|69.24|67.64|69.23|67.63|69.6|68|67.82|66.22|0
1638997800000|2021-12-08 21:10:00|68.88|67.28|68.87|67.27|69.41|67.81|67.99|66.39|0
1638998100000|2021-12-08 21:15:00|69.07|67.07|69.06|67.06|69.42|67.42|68.89|66.89|0
1638998400000|2021-12-08 21:20:00|68.89|66.89|68|66|69.06|67.06|67.91|65.91|0
1638998700000|2021-12-08 21:25:00|67.91|65.91|68.34|66.34|68.35|66.35|67.91|65.91|0
1638999000000|2021-12-08 21:30:00|68.17|66.17|68.69|66.69|68.87|66.87|68.17|66.17|0
1638999300000|2021-12-08 21:35:00|68.51|66.51|68.33|66.33|68.69|66.69|68.25|66.25|0
1638999600000|2021-12-08 21:40:00|68.51|66.51|68.68|66.68|68.68|66.68|68.33|66.33|0
1638999900000|2021-12-08 21:45:00|68.5|66.5|68.14|66.14|68.5|66.5|67.96|65.96|0
1639000200000|2021-12-08 21:50:00|67.96|65.96|68.67|66.67|68.67|66.67|67.79|65.79|0
1639000500000|2021-12-08 21:55:00|68.84|66.84|69.46|67.46|70.09|68.09|68.84|66.84|0
1639000800000|2021-12-08 22:00:00|69.64|67.64|69.58|67.58|69.69|67.69|69.56|67.56|0
1639001100000|2021-12-08 22:05:00|69.5|67.5|69.45|67.45|69.5|67.5|69.42|67.42|0
1639001400000|2021-12-08 22:10:00|69.44|67.44|69.41|67.41|69.49|67.49|69.39|67.39|0
1639001700000|2021-12-08 22:15:00|69.7|67.7|69.77|67.77|69.77|67.77|69.69|67.69|0
1639002000000|2021-12-08 22:20:00|69.75|67.75|69.48|67.48|69.75|67.75|69.36|67.36|0
1639002300000|2021-12-08 22:25:00|69.5|67.5|69.42|67.42|69.5|67.5|69.42|67.42|0
1639002600000|2021-12-08 22:30:00|69.45|67.45|69.41|67.41|69.6|67.6|69.29|67.29|0
1639002900000|2021-12-08 22:35:00|69.44|67.44|69.59|67.59|69.59|67.59|69.44|67.44|0
1639003200000|2021-12-08 22:40:00|69.56|67.56|69.53|67.53|69.69|67.69|69.53|67.53|0
1639003500000|2021-12-08 22:45:00|69.56|67.56|69.27|67.27|69.58|67.58|69.27|67.27|0
1639003800000|2021-12-08 22:50:00|69.22|67.22|69.26|67.26|69.39|67.39|69.06|67.06|0
1639004100000|2021-12-08 22:55:00|69.19|67.19|69.31|67.31|69.42|67.42|69.03|67.03|0
1639004400000|2021-12-08 23:00:00|69.39|67.39|69.83|67.83|69.83|67.83|68.41|66.41|0
1639004700000|2021-12-08 23:05:00|69.65|67.65|70.36|68.36|70.55|68.55|69.65|67.65|0
1639005000000|2021-12-08 23:10:00|70.28|68.28|69.64|67.64|70.54|68.54|69.64|67.64|0
1639005300000|2021-12-08 23:15:00|69.28|67.28|68.74|66.74|69.28|67.28|68.38|66.38|0
1639005600000|2021-12-08 23:20:00|68.56|66.56|68.2|66.2|68.91|66.91|67.85|65.85|0
1639005900000|2021-12-08 23:25:00|68.29|66.29|68.9|66.9|69.44|67.44|68.2|66.2|0
1639006200000|2021-12-08 23:30:00|68.82|66.82|69.08|67.08|69.79|67.79|68.73|66.73|0
1639006500000|2021-12-08 23:35:00|68.9|66.9|69.25|67.25|69.25|67.25|68.54|66.54|0
1639006800000|2021-12-08 23:40:00|69.07|67.07|68.71|66.71|69.25|67.25|68.71|66.71|0
1639007100000|2021-12-08 23:45:00|68.62|66.62|69.42|67.42|69.78|67.78|68.62|66.62|0
1639007400000|2021-12-08 23:50:00|70.49|68.49|70.4|68.4|70.85|68.85|70.31|68.31|0
1639007700000|2021-12-08 23:55:00|70.31|68.31|69.94|67.94|71.03|69.03|69.76|67.76|0
1639008000000|2021-12-09 00:00:00|70.12|68.12|69.22|67.22|70.3|68.3|69.22|67.22|0
1639008300000|2021-12-09 00:05:00|69.31|67.31|70.74|68.74|70.83|68.83|69.22|67.22|0
1639008600000|2021-12-09 00:10:00|70.83|68.83|70.82|68.82|71.19|69.19|70.47|68.47|0
1639008900000|2021-12-09 00:15:00|71|69|71.64|69.64|71.73|69.73|70.64|68.64|0
1639009200000|2021-12-09 00:20:00|71.73|69.73|70.99|68.99|71.91|69.91|70.81|68.81|0
1639009500000|2021-12-09 00:25:00|71.09|69.09|70.08|68.08|71.27|69.27|69.9|67.9|0
1639009800000|2021-12-09 00:30:00|70.26|68.26|70.44|68.44|70.62|68.62|69.72|67.72|0
1639010100000|2021-12-09 00:35:00|70.53|68.53|70.79|68.79|70.98|68.98|70.08|68.08|0
1639010400000|2021-12-09 00:40:00|70.89|68.89|70.79|68.79|70.97|68.97|70.61|68.61|0
1639010700000|2021-12-09 00:45:00|70.97|68.97|71.14|69.14|71.15|69.15|70.6|68.6|0
1639011000000|2021-12-09 00:50:00|71.06|69.06|70.23|68.23|71.32|69.32|70.23|68.23|0
1639011300000|2021-12-09 00:55:00|70.41|68.41|70.77|68.77|70.87|68.87|70.41|68.41|0
1639011600000|2021-12-09 01:00:00|70.95|68.95|70.22|68.22|71.31|69.31|70.04|68.04|0
1639011900000|2021-12-09 01:05:00|70.13|68.13|70.58|68.58|70.58|68.58|69.5|67.5|0
1639012200000|2021-12-09 01:10:00|70.67|68.67|70.75|68.75|70.76|68.76|70.21|68.21|0
1639012500000|2021-12-09 01:15:00|70.57|68.57|70.38|68.38|70.66|68.66|69.85|67.85|0
1639012800000|2021-12-09 01:20:00|70.48|68.48|69.66|67.66|70.56|68.56|69.48|67.48|0
1639013100000|2021-12-09 01:25:00|69.75|67.75|69.65|67.65|69.84|67.84|69.47|67.47|0
1639013400000|2021-12-09 01:30:00|69.83|67.83|70|68|71.09|69.09|69.47|67.47|0
1639013700000|2021-12-09 01:35:00|70.1|68.1|68.74|66.74|70.1|68.1|68.21|66.21|0
1639014000000|2021-12-09 01:40:00|68.92|66.92|68.2|66.2|68.92|66.92|68.2|66.2|0
1639014300000|2021-12-09 01:45:00|68.38|66.38|68.55|66.55|69.27|67.27|68.38|66.38|0
1639014600000|2021-12-09 01:50:00|68.47|66.47|68.82|66.82|69.08|67.08|68.19|66.19|0
1639014900000|2021-12-09 01:55:00|68.72|66.72|68.54|66.54|68.9|66.9|68.37|66.37|0
1639015200000|2021-12-09 02:00:00|68.36|66.36|68|66|68.72|66.72|68|66|0
1639015500000|2021-12-09 02:05:00|67.82|65.82|68.71|66.71|68.71|66.71|67.82|65.82|0
1639015800000|2021-12-09 02:10:00|68.62|66.62|68.52|66.52|69.24|67.24|68.35|66.35|0
1639016100000|2021-12-09 02:15:00|68.34|66.34|68.34|66.34|68.52|66.52|67.98|65.98|0
1639016400000|2021-12-09 02:20:00|68.43|66.43|68.15|66.15|68.69|66.69|68.15|66.15|0
1639016700000|2021-12-09 02:25:00|68.33|66.33|66.55|64.55|68.42|66.42|66.38|64.38|0
1639017000000|2021-12-09 02:30:00|66.38|64.38|66.9|64.9|67.26|65.26|66.38|64.38|0
1639017300000|2021-12-09 02:35:00|66.99|64.99|67.16|65.16|67.6|65.6|66.72|64.72|0
1639017600000|2021-12-09 02:40:00|67.07|65.07|66.71|64.71|67.07|65.07|66.54|64.54|0
1639017900000|2021-12-09 02:45:00|66.54|64.54|65.31|63.31|66.54|64.54|65.13|63.13|0
1639018200000|2021-12-09 02:50:00|65.3|63.3|65.65|63.65|66|64|65.3|63.3|0
1639018500000|2021-12-09 02:55:00|65.82|63.82|65.12|63.12|65.82|63.82|64.77|62.77|0
1639018800000|2021-12-09 03:00:00|64.94|62.94|65.29|63.29|65.29|63.29|64.77|62.77|0
1639019100000|2021-12-09 03:05:00|65.03|63.03|64.41|62.41|65.11|63.11|64.24|62.24|0
1639019400000|2021-12-09 03:10:00|64.24|62.24|63.37|61.37|64.58|62.58|63.03|61.03|0
1639019700000|2021-12-09 03:15:00|63.54|61.54|64.23|62.23|64.4|62.4|63.37|61.37|0
1639020000000|2021-12-09 03:20:00|64.32|62.32|64.91|62.91|65.26|63.26|64.23|62.23|0
1639020300000|2021-12-09 03:25:00|65.09|63.09|64.56|62.56|65.09|63.09|64.39|62.39|0
1639020600000|2021-12-09 03:30:00|64.91|62.91|64.03|62.03|64.91|62.91|64.03|62.03|0
1639020900000|2021-12-09 03:35:00|64.12|62.12|65.59|63.59|65.59|63.59|64.12|62.12|0
1639021200000|2021-12-09 03:40:00|65.68|63.68|66.11|64.11|66.28|64.28|65.68|63.68|0
1639021500000|2021-12-09 03:45:00|66.28|64.28|66.1|64.1|66.28|64.28|65.93|63.93|0
1639021800000|2021-12-09 03:50:00|66.02|64.02|66.54|64.54|66.8|64.8|66.02|64.02|0
1639022100000|2021-12-09 03:55:00|66.62|64.62|72.93|70.93|74.04|72.04|66.45|64.45|0
1639022400000|2021-12-09 04:00:00|73.3|71.3|72.92|70.92|75.91|73.91|72.37|70.37|0
1639022700000|2021-12-09 04:05:00|72.83|70.83|71.26|69.26|72.92|70.92|70.63|68.63|0
1639023000000|2021-12-09 04:10:00|71.45|69.45|72.17|70.17|72.17|70.17|71.08|69.08|0
1639023300000|2021-12-09 04:15:00|72.36|70.36|71.8|69.8|72.54|70.54|71.26|69.26|0
1639023600000|2021-12-09 04:20:00|71.9|69.9|71.79|69.79|71.98|69.98|71.43|69.43|0
1639023900000|2021-12-09 04:25:00|71.98|69.98|72.52|70.52|72.71|70.71|71.7|69.7|0
1639024200000|2021-12-09 04:30:00|72.71|70.71|73.17|71.17|73.17|71.17|72.33|70.33|0
1639024500000|2021-12-09 04:35:00|73.25|71.25|72.33|70.33|73.25|71.25|71.96|69.96|0
1639024800000|2021-12-09 04:40:00|72.51|70.51|72.14|70.14|73.06|71.06|72.14|70.14|0
1639025100000|2021-12-09 04:45:00|72.32|70.32|72.87|70.87|72.87|70.87|71.95|69.95|0
1639025400000|2021-12-09 04:50:00|72.68|70.68|72.68|70.68|72.86|70.86|71.94|69.94|0
1639025700000|2021-12-09 04:55:00|72.86|70.86|73.59|71.59|73.97|71.97|72.67|70.67|0
1639026000000|2021-12-09 05:00:00|73.97|71.97|72.85|70.85|73.97|71.97|72.48|70.48|0
1639026300000|2021-12-09 05:05:00|73.03|71.03|73.4|71.4|73.4|71.4|72.29|70.29|0
1639026600000|2021-12-09 05:10:00|73.21|71.21|73.12|71.12|73.58|71.58|72.84|70.84|0
1639026900000|2021-12-09 05:15:00|73.39|71.39|73.11|71.11|73.39|71.39|72.83|70.83|0
1639027200000|2021-12-09 05:20:00|73.2|71.2|72.82|70.82|73.2|71.2|72.46|70.46|0
1639027500000|2021-12-09 05:25:00|72.74|70.74|72.82|70.82|73.19|71.19|72.27|70.27|0
1639027800000|2021-12-09 05:30:00|73|71|72.44|70.44|73|71|72.26|70.26|0
1639028100000|2021-12-09 05:35:00|72.26|70.26|72.25|70.25|72.63|70.63|72.25|70.25|0
1639028400000|2021-12-09 05:40:00|71.52|69.52|72.06|70.06|72.43|70.43|71.15|69.15|0
1639028700000|2021-12-09 05:45:00|72.25|70.25|71.97|69.97|72.61|70.61|71.87|69.87|0
1639029000000|2021-12-09 05:50:00|71.87|69.87|72.79|70.79|72.97|70.97|71.87|69.87|0
1639029300000|2021-12-09 05:55:00|72.88|70.88|73.71|71.71|73.71|71.71|72.78|70.78|0
1639029600000|2021-12-09 06:00:00|73.89|71.89|73.7|71.7|73.89|71.89|72.51|70.51|0
1639029900000|2021-12-09 06:05:00|73.52|71.52|72.96|70.96|73.52|71.52|72.59|70.59|0
1639030200000|2021-12-09 06:10:00|72.77|70.77|72.58|70.58|72.77|70.77|72.03|70.03|0
1639030500000|2021-12-09 06:15:00|72.68|70.68|72.94|70.94|73.13|71.13|72.39|70.39|0
1639030800000|2021-12-09 06:20:00|72.76|70.76|72.2|70.2|72.76|70.76|72.2|70.2|0
1639031100000|2021-12-09 06:25:00|72.3|70.3|72.01|70.01|72.57|70.57|71.92|69.92|0
1639031400000|2021-12-09 06:30:00|71.83|69.83|71.82|69.82|72.01|70.01|71.09|69.09|0
1639031700000|2021-12-09 06:35:00|71.45|69.45|71.18|69.18|71.63|69.63|71.08|69.08|0
1639032000000|2021-12-09 06:40:00|71.26|69.26|71.08|69.08|71.26|69.26|71.08|69.08|0
1639032300000|2021-12-09 06:45:00|70.99|68.99|70.34|68.34|70.99|68.99|69.98|67.98|0
1639032600000|2021-12-09 06:50:00|70.25|68.25|70.61|68.61|70.7|68.7|69.98|67.98|0
1639032900000|2021-12-09 06:55:00|70.7|68.7|70.6|68.6|70.88|68.88|70.33|68.33|0
1639033200000|2021-12-09 07:00:00|70.51|68.51|70.14|68.14|71.42|69.42|69.78|67.78|0
1639033500000|2021-12-09 07:05:00|70.05|68.05|70.59|68.59|70.68|68.68|69.59|67.59|0
1639033800000|2021-12-09 07:10:00|70.68|68.68|70.31|68.31|70.68|68.68|69.95|67.95|0
1639034100000|2021-12-09 07:15:00|70.4|68.4|70.12|68.12|70.86|68.86|70.12|68.12|0
1639034400000|2021-12-09 07:20:00|70.3|68.3|68.49|66.49|70.3|68.3|67.95|65.95|0
1639034700000|2021-12-09 07:25:00|68.31|66.31|68.31|66.31|69.21|67.21|68.31|66.31|0
1639035000000|2021-12-09 07:30:00|68.13|66.13|68.12|66.12|68.48|66.48|67.59|65.59|0
1639035300000|2021-12-09 07:35:00|67.94|65.94|67.76|65.76|68.48|66.48|67.76|65.76|0
1639035600000|2021-12-09 07:40:00|67.58|65.58|68.12|66.12|68.48|66.48|67.04|65.04|0
1639035900000|2021-12-09 07:45:00|68.3|66.3|69|67|69.36|67.36|68.12|66.12|0
1639036200000|2021-12-09 07:50:00|68.82|66.82|69.71|67.71|69.71|67.71|68.64|66.64|0
1639036500000|2021-12-09 07:55:00|69.53|67.53|69.8|67.8|70.06|68.06|69.35|67.35|0
1639036800000|2021-12-09 08:00:00|69.62|67.62|72.5|70.5|72.59|70.59|69.35|67.35|0
1639037100000|2021-12-09 08:05:00|72.12|70.52|75.25|73.65|75.34|73.74|71.84|70.24|0
1639037400000|2021-12-09 08:10:00|75.34|73.74|75.09|73.49|76.71|75.11|74.35|72.75|0
1639037700000|2021-12-09 08:15:00|74.63|73.03|72.42|70.82|74.63|73.03|71.96|70.36|0
1639038000000|2021-12-09 08:20:00|72.32|70.72|72.23|70.63|72.69|71.09|71.96|70.36|0
1639038300000|2021-12-09 08:25:00|72.32|70.72|72.49|70.89|73.23|71.63|71.77|70.17|0
1639038600000|2021-12-09 08:30:00|73.04|71.44|72.13|70.53|73.23|71.63|71.41|69.81|0
1639038900000|2021-12-09 08:35:00|71.77|70.17|72.86|71.26|73.23|71.63|71.77|70.17|0
1639039200000|2021-12-09 08:40:00|73.04|71.44|74.6|73|74.88|73.28|73.04|71.44|0
1639039500000|2021-12-09 08:45:00|74.51|72.91|73.21|71.61|75.06|73.46|72.85|71.25|0
1639039800000|2021-12-09 08:50:00|73.39|71.79|74.31|72.71|75.24|73.64|72.84|71.24|0
1639040100000|2021-12-09 08:55:00|74.12|72.52|75.04|73.44|75.23|73.63|73.94|72.34|0
1639040400000|2021-12-09 09:00:00|74.86|73.26|75.51|73.91|75.97|74.37|74.49|72.89|0
1639040700000|2021-12-09 09:05:00|75.41|73.81|76.53|74.93|76.53|74.93|74.58|72.98|0
1639041000000|2021-12-09 09:10:00|76.34|74.74|77.56|75.96|77.84|76.24|76.34|74.74|0
1639041300000|2021-12-09 09:15:00|77.65|76.05|76.89|75.29|77.74|76.14|76.33|74.73|0
1639041600000|2021-12-09 09:20:00|76.7|75.1|75.2|73.6|77.08|75.48|75.01|73.41|0
1639041900000|2021-12-09 09:25:00|75.3|73.7|75.38|73.78|75.94|74.34|75.29|73.69|0
1639042200000|2021-12-09 09:30:00|75.57|73.97|74.08|72.48|75.75|74.15|73.99|72.39|0
1639042500000|2021-12-09 09:35:00|73.71|72.11|74.62|73.02|74.63|73.03|73.52|71.92|0
1639042800000|2021-12-09 09:40:00|74.81|73.21|74.43|72.83|75.18|73.58|74.25|72.65|0
1639043100000|2021-12-09 09:45:00|74.8|73.2|74.43|72.83|74.9|73.3|74.24|72.64|0
1639043400000|2021-12-09 09:50:00|74.61|73.01|74.79|73.19|74.8|73.2|74.33|72.73|0
1639043700000|2021-12-09 09:55:00|74.61|73.01|75.16|73.56|75.53|73.93|74.6|73|0
1639044000000|2021-12-09 10:00:00|75.07|73.47|77.12|75.52|77.4|75.8|74.97|73.37|0
1639044300000|2021-12-09 10:05:00|77.02|75.42|78.72|77.12|78.72|77.12|76.83|75.23|0
1639044600000|2021-12-09 10:10:00|78.63|77.03|79.29|77.69|79.29|77.69|77.58|75.98|0
1639044900000|2021-12-09 10:15:00|78.91|77.31|82.88|81.28|83.07|81.47|77.93|76.33|0
1639045200000|2021-12-09 10:20:00|83.56|81.96|81.74|80.14|83.56|81.96|81.73|80.13|0
1639045500000|2021-12-09 10:25:00|81.84|80.24|80.97|79.37|82.13|80.53|80.4|78.8|0
1639045800000|2021-12-09 10:30:00|81.07|79.47|80.39|78.79|81.07|79.47|79.45|77.85|0
1639046100000|2021-12-09 10:35:00|80.58|78.98|79.44|77.84|80.58|78.98|78.78|77.18|0
1639046400000|2021-12-09 10:40:00|79.06|77.46|78.67|77.07|80|78.4|78.67|77.07|0
1639046700000|2021-12-09 10:45:00|78.49|76.89|79.33|77.73|79.61|78.01|78.49|76.89|0
1639047000000|2021-12-09 10:50:00|79.24|77.64|78.47|76.87|79.24|77.64|78.39|76.79|0
1639047300000|2021-12-09 10:55:00|78.66|77.06|79.51|77.91|79.6|78|78.28|76.68|0
1639047600000|2021-12-09 11:00:00|79.6|78|77.9|76.3|79.6|78|77.81|76.21|0
1639047900000|2021-12-09 11:05:00|78.27|76.67|79.4|77.8|79.4|77.8|77.71|76.11|0
1639048200000|2021-12-09 11:10:00|79.21|77.61|83.62|82.02|84.59|82.99|78.83|77.23|0
1639048500000|2021-12-09 11:15:00|83.52|81.92|81.1|79.5|84|82.4|81.1|79.5|0
1639048800000|2021-12-09 11:20:00|81.2|79.6|81.2|79.6|81.48|79.88|79.95|78.35|0
1639049100000|2021-12-09 11:25:00|81.1|79.5|79.95|78.35|81.48|79.88|79.76|78.16|0
1639049400000|2021-12-09 11:30:00|79.76|78.16|78.61|77.01|80.14|78.54|78.05|76.45|0
1639049700000|2021-12-09 11:35:00|78.52|76.92|80.12|78.52|80.7|79.1|78.52|76.92|0
1639050000000|2021-12-09 11:40:00|80.22|78.62|80.69|79.09|81.65|80.05|80.22|78.62|0
1639050300000|2021-12-09 11:45:00|80.5|78.9|81.83|80.23|82.61|81.01|80.5|78.9|0
1639050600000|2021-12-09 11:50:00|81.64|80.04|82.02|80.42|83.38|81.78|81.64|80.04|0
1639050900000|2021-12-09 11:55:00|81.83|80.23|80.29|78.69|82.02|80.42|80.29|78.69|0
1639051200000|2021-12-09 12:00:00|80.58|78.98|79.24|77.64|80.86|79.26|78.95|77.35|0
1639051500000|2021-12-09 12:05:00|79.52|77.92|78.19|76.59|79.52|77.92|78.19|76.59|0
1639051800000|2021-12-09 12:10:00|78.38|76.78|78.38|76.78|79.7|78.1|78.19|76.59|0
1639052100000|2021-12-09 12:15:00|78.19|76.59|76.68|75.08|78.19|76.59|76.31|74.71|0
1639052400000|2021-12-09 12:20:00|76.87|75.27|77.99|76.39|78.08|76.48|76.59|74.99|0
1639052700000|2021-12-09 12:25:00|78.17|76.57|78.55|76.95|78.73|77.13|77.61|76.01|0
1639053000000|2021-12-09 12:30:00|78.36|76.76|78.35|76.75|78.55|76.95|77.6|76|0
1639053300000|2021-12-09 12:35:00|78.26|76.66|78.16|76.56|79.1|77.5|78.16|76.56|0
1639053600000|2021-12-09 12:40:00|77.97|76.37|78.53|76.93|78.72|77.12|77.78|76.18|0
1639053900000|2021-12-09 12:45:00|78.72|77.12|79.47|77.87|80.04|78.44|78.52|76.92|0
1639054200000|2021-12-09 12:50:00|79.66|78.06|79.84|78.24|80.04|78.44|79.47|77.87|0
1639054500000|2021-12-09 12:55:00|79.65|78.05|78.32|76.72|79.65|78.05|77.38|75.78|0
1639054800000|2021-12-09 13:00:00|78.51|76.91|79.07|77.47|79.83|78.23|78.13|76.53|0
1639055100000|2021-12-09 13:05:00|78.88|77.28|79.63|78.03|79.63|78.03|78.88|77.28|0
1639055400000|2021-12-09 13:10:00|79.82|78.22|82.12|80.52|82.51|80.91|79.44|77.84|0
1639055700000|2021-12-09 13:15:00|81.73|80.13|80.58|78.98|81.93|80.33|80.19|78.59|0
1639056000000|2021-12-09 13:20:00|80.96|79.36|82.69|81.09|83.27|81.67|80.96|79.36|0
1639056300000|2021-12-09 13:25:00|82.49|80.89|81.52|79.92|83.46|81.86|81.33|79.73|0
1639056600000|2021-12-09 13:30:00|81.33|79.73|83.65|82.05|84.43|82.83|80.56|78.96|0
1639056900000|2021-12-09 13:35:00|83.84|82.24|81.9|80.3|83.84|82.24|81.23|79.63|0
1639057200000|2021-12-09 13:40:00|81.8|80.2|80.16|78.56|81.9|80.3|79.97|78.37|0
1639057500000|2021-12-09 13:45:00|80.35|78.75|80.35|78.75|80.35|78.75|79.21|77.61|0
1639057800000|2021-12-09 13:50:00|80.16|78.56|80.72|79.12|80.72|79.12|79.58|77.98|0
1639058100000|2021-12-09 13:55:00|80.82|79.22|80.53|78.93|81.3|79.7|80.15|78.55|0
1639058400000|2021-12-09 14:00:00|80.34|78.74|79.19|77.59|80.34|78.74|78.62|77.02|0
1639058700000|2021-12-09 14:05:00|79.38|77.78|78.52|76.92|79.95|78.35|78.42|76.82|0
1639059000000|2021-12-09 14:10:00|78.61|77.01|78.42|76.82|78.99|77.39|77.85|76.25|0
1639059300000|2021-12-09 14:15:00|78.61|77.01|77.65|76.05|78.61|77.01|76.91|75.31|0
1639059600000|2021-12-09 14:20:00|77.47|75.87|79.16|77.56|79.35|77.75|77.47|75.87|0
1639059900000|2021-12-09 14:25:00|79.07|77.47|78.97|77.37|79.16|77.56|78.21|76.61|0
1639060200000|2021-12-09 14:30:00|79.64|78.04|74.65|73.05|80.3|78.7|74.65|73.05|0
1639060500000|2021-12-09 14:35:00|74.1|72.5|72.8|71.2|75.39|73.79|71.33|69.73|0
1639060800000|2021-12-09 14:40:00|72.71|71.11|74.09|72.49|75.22|73.62|72.06|70.46|0
1639061100000|2021-12-09 14:45:00|73.72|72.12|77.1|75.5|77.29|75.69|72.05|70.45|0
1639061400000|2021-12-09 14:50:00|76.91|75.31|76.15|74.55|78.43|76.83|75.02|73.42|0
1639061700000|2021-12-09 14:55:00|76.52|74.92|76.9|75.3|80.55|78.95|76.14|74.54|0
1639062000000|2021-12-09 15:00:00|77.09|75.49|73.7|72.1|78.8|77.2|73.14|71.54|0
1639062300000|2021-12-09 15:05:00|74.07|72.47|76.32|74.72|78.41|76.81|73.51|71.91|0
1639062600000|2021-12-09 15:10:00|76.13|74.53|76.69|75.09|77.64|76.04|74.81|73.21|0
1639062900000|2021-12-09 15:15:00|76.12|74.52|75.36|73.76|77.07|75.47|74.62|73.02|0
1639063200000|2021-12-09 15:20:00|74.71|73.11|79.74|78.14|79.93|78.33|73.86|72.26|0
1639063500000|2021-12-09 15:25:00|79.93|78.33|82.85|81.25|82.85|81.25|78.39|76.79|0
1639063800000|2021-12-09 15:30:00|82.65|81.05|83.88|82.28|85.42|83.82|80.89|79.29|0
1639064100000|2021-12-09 15:35:00|84.08|82.48|84.47|82.87|86.84|85.24|82.71|81.11|0
1639064400000|2021-12-09 15:40:00|85.06|83.46|81.34|79.74|86.05|84.45|80.77|79.17|0
1639064700000|2021-12-09 15:45:00|81.15|79.55|78.24|76.64|81.15|79.55|77.86|76.26|0
1639065000000|2021-12-09 15:50:00|78.43|76.83|78.24|76.64|80.55|78.95|78.05|76.45|0
1639065300000|2021-12-09 15:55:00|78.43|76.83|77.85|76.25|79|77.4|77.1|75.5|0
1639065600000|2021-12-09 16:00:00|77.47|75.87|80.53|78.93|80.53|78.93|77.09|75.49|0
1639065900000|2021-12-09 16:05:00|80.34|78.74|77.65|76.05|80.34|78.74|77.65|76.05|0
1639066200000|2021-12-09 16:10:00|78.03|76.43|79.94|78.34|80.33|78.73|77.08|75.48|0
1639066500000|2021-12-09 16:15:00|79.75|78.15|79.74|78.14|82.46|80.86|79.55|77.95|0
1639066800000|2021-12-09 16:20:00|79.93|78.33|75.93|74.33|81.09|79.49|75.93|74.33|0
1639067100000|2021-12-09 16:25:00|76.12|74.52|75.07|73.47|76.49|74.89|74.43|72.83|0
1639067400000|2021-12-09 16:30:00|75.26|73.66|75.37|73.77|75.38|73.78|73.14|71.54|0
1639067700000|2021-12-09 16:35:00|75.18|73.58|75.93|74.33|76.87|75.27|74.81|73.21|0
1639068000000|2021-12-09 16:40:00|76.12|74.52|76.86|75.26|77.43|75.83|75.55|73.95|0
1639068300000|2021-12-09 16:45:00|77.05|75.45|79.91|78.31|80.3|78.7|77.05|75.45|0
1639068600000|2021-12-09 16:50:00|80.01|78.41|78.95|77.35|80.11|78.51|77.99|76.39|0
1639068900000|2021-12-09 16:55:00|78.76|77.16|79.71|78.11|81.07|79.47|77.99|76.39|0
1639069200000|2021-12-09 17:00:00|79.9|78.3|81.25|79.65|81.45|79.85|77.98|76.38|0
1639069500000|2021-12-09 17:05:00|81.06|79.46|79.31|77.71|81.83|80.23|79.31|77.71|0
1639069800000|2021-12-09 17:10:00|79.51|77.91|78.26|76.66|80.28|78.68|77.97|76.37|0
1639070100000|2021-12-09 17:15:00|78.16|76.56|79.69|78.09|79.69|78.09|77.39|75.79|0
1639070400000|2021-12-09 17:20:00|79.88|78.28|76.63|75.03|79.88|78.28|76.63|75.03|0
1639070700000|2021-12-09 17:25:00|76.82|75.22|78.52|76.92|78.52|76.92|76.82|75.22|0
1639071000000|2021-12-09 17:30:00|78.33|76.73|77.85|76.25|79.1|77.5|77.37|75.77|0
1639071300000|2021-12-09 17:35:00|77.94|76.34|74.91|73.31|77.94|76.34|74.73|73.13|0
1639071600000|2021-12-09 17:40:00|75.1|73.5|74.72|73.12|76.04|74.44|74.16|72.56|0
1639071900000|2021-12-09 17:45:00|74.91|73.31|73.23|71.63|75.28|73.68|73.04|71.44|0
1639072200000|2021-12-09 17:50:00|73.41|71.81|71.59|69.99|73.6|72|71.22|69.62|0
1639072500000|2021-12-09 17:55:00|71.4|69.8|71.21|69.61|73.27|71.67|70.84|69.24|0
1639072800000|2021-12-09 18:00:00|71.4|69.8|73.07|71.47|74.4|72.8|71.4|69.8|0
1639073100000|2021-12-09 18:05:00|73.26|71.66|73.25|71.65|73.44|71.84|71.39|69.79|0
1639073400000|2021-12-09 18:10:00|73.44|71.84|73.25|71.65|74.2|72.6|72.31|70.71|0
1639073700000|2021-12-09 18:15:00|73.06|71.46|72.12|70.52|73.06|71.46|71.37|69.77|0
1639074000000|2021-12-09 18:20:00|72.3|70.7|74.18|72.58|74.47|72.87|72.12|70.52|0
1639074300000|2021-12-09 18:25:00|73.99|72.39|74.36|72.76|74.94|73.34|73.42|71.82|0
1639074600000|2021-12-09 18:30:00|74.55|72.95|72.47|70.87|74.74|73.14|72.1|70.5|0
1639074900000|2021-12-09 18:35:00|72.85|71.25|70.79|69.19|73.03|71.43|70.24|68.64|0
1639075200000|2021-12-09 18:40:00|71.16|69.56|75.1|73.5|75.1|73.5|70.97|69.37|0
1639075500000|2021-12-09 18:45:00|75.49|73.89|77.4|75.8|77.79|76.19|73.78|72.18|0
1639075800000|2021-12-09 18:50:00|77.59|75.99|76.82|75.22|78.95|77.35|76.43|74.83|0
1639076100000|2021-12-09 18:55:00|76.62|75.02|74.9|73.3|76.62|75.02|73.2|71.6|0
1639076400000|2021-12-09 19:00:00|74.71|73.11|75.08|73.48|75.66|74.06|73.57|71.97|0
1639076700000|2021-12-09 19:05:00|75.18|73.58|75.07|73.47|75.84|74.24|73.75|72.15|0
1639077000000|2021-12-09 19:10:00|74.88|73.28|76.6|75|77.76|76.16|74.31|72.71|0
1639077300000|2021-12-09 19:15:00|76.22|74.62|75.64|74.04|77.56|75.96|75.06|73.46|0
1639077600000|2021-12-09 19:20:00|75.54|73.94|73.35|71.75|75.82|74.22|72.79|71.19|0
1639077900000|2021-12-09 19:25:00|73.26|71.66|77.35|75.75|77.93|76.33|73.16|71.56|0
1639078200000|2021-12-09 19:30:00|77.74|76.14|77.15|75.55|78.71|77.11|76.39|74.79|0
1639078500000|2021-12-09 19:35:00|77.73|76.13|78.12|76.52|79.09|77.49|77.15|75.55|0
1639078800000|2021-12-09 19:40:00|78.31|76.71|80.29|78.69|81.65|80.05|77.73|76.13|0
1639079100000|2021-12-09 19:45:00|80.48|78.88|80.67|79.07|81.65|80.05|79.71|78.11|0
1639079400000|2021-12-09 19:50:00|80.96|79.36|83.01|81.41|83.6|82|80.28|78.68|0
1639079700000|2021-12-09 19:55:00|82.81|81.21|84.25|82.65|86.41|84.81|82.22|80.62|0
1639080000000|2021-12-09 20:00:00|84.45|82.85|82.46|80.86|85.03|83.43|80.2|78.6|0
1639080300000|2021-12-09 20:05:00|82.27|80.67|87|85.4|87|85.4|81.88|80.28|0
1639080600000|2021-12-09 20:10:00|87.2|85.6|88.56|86.96|90.56|88.96|85.6|84|0
1639080900000|2021-12-09 20:15:00|88.76|87.16|88.96|87.36|90.56|88.96|87.57|85.97|0
1639081200000|2021-12-09 20:20:00|88.76|87.16|92.37|90.77|92.37|90.77|88.16|86.56|0
1639081500000|2021-12-09 20:25:00|92.17|90.57|88.94|87.34|93.38|91.78|87.36|85.76|0
1639081800000|2021-12-09 20:30:00|89.34|87.74|87.75|86.15|89.74|88.14|85.77|84.17|0
1639082100000|2021-12-09 20:35:00|87.94|86.34|86.95|85.35|89.54|87.94|85.57|83.97|0
1639082400000|2021-12-09 20:40:00|87.15|85.55|85.37|83.77|88.33|86.73|83.42|81.82|0
1639082700000|2021-12-09 20:45:00|85.17|83.57|83.98|82.38|86.35|84.75|81.82|80.22|0
1639083000000|2021-12-09 20:50:00|83.78|82.18|87.15|85.55|87.76|86.16|82.99|81.39|0
1639083300000|2021-12-09 20:55:00|87.35|85.75|92.42|90.82|93.66|92.06|86.55|84.95|0
1639083600000|2021-12-09 21:00:00|92.63|91.03|94.06|92.46|94.26|92.66|91|89.4|0
1639083900000|2021-12-09 21:05:00|93.85|92.25|96.32|94.72|96.53|94.93|93.24|91.64|0
1639084200000|2021-12-09 21:10:00|96.11|94.51|94.46|92.86|96.11|94.51|94.15|92.55|0
1639084500000|2021-12-09 21:15:00|94.45|92.45|95.06|93.06|95.27|93.27|94.45|92.45|0
1639084800000|2021-12-09 21:20:00|94.86|92.86|94.24|92.24|95.06|93.06|94.24|92.24|0
1639085100000|2021-12-09 21:25:00|94.44|92.44|91.58|89.58|94.44|92.44|91.37|89.37|0
1639085400000|2021-12-09 21:30:00|91.88|89.88|92.59|90.59|92.79|90.79|91.37|89.37|0
1639085700000|2021-12-09 21:35:00|93|91|92.58|90.58|93|91|92.38|90.38|0
1639086000000|2021-12-09 21:40:00|92.17|90.17|92.98|90.98|92.99|90.99|91.97|89.97|0
1639086300000|2021-12-09 21:45:00|92.78|90.78|91.35|89.35|93.19|91.19|91.35|89.35|0
1639086600000|2021-12-09 21:50:00|91.55|89.55|91.55|89.55|91.96|89.96|91.35|89.35|0
1639086900000|2021-12-09 21:55:00|91.34|89.34|91.65|89.65|91.75|89.75|91.14|89.14|0
1639087200000|2021-12-09 22:00:00|91.46|89.46|91.6|89.6|91.64|89.64|91.28|89.28|0
1639087500000|2021-12-09 22:05:00|91.63|89.63|91.56|89.56|91.66|89.66|91.4|89.4|0
1639087800000|2021-12-09 22:10:00|91.51|89.51|90.77|88.77|91.51|89.51|90.42|88.42|0
1639088100000|2021-12-09 22:15:00|90.92|88.92|90.77|88.77|90.92|88.92|90.7|88.7|0
1639088400000|2021-12-09 22:20:00|90.7|88.7|90.64|88.64|90.79|88.79|90.28|88.28|0
1639088700000|2021-12-09 22:25:00|90.58|88.58|90.67|88.67|90.73|88.73|90.58|88.58|0
1639089000000|2021-12-09 22:30:00|90.69|88.69|90.57|88.57|90.69|88.69|90.48|88.48|0
1639089300000|2021-12-09 22:35:00|90.6|88.6|90.48|88.48|90.6|88.6|90.3|88.3|0
1639089600000|2021-12-09 22:40:00|90.53|88.53|89.97|87.97|90.56|88.56|89.94|87.94|0
1639089900000|2021-12-09 22:45:00|90.03|88.03|90.08|88.08|90.17|88.17|89.82|87.82|0
1639090200000|2021-12-09 22:50:00|90.05|88.05|90.4|88.4|90.52|88.52|90.05|88.05|0
1639090500000|2021-12-09 22:55:00|90.43|88.43|90.51|88.51|90.51|88.51|90.42|88.42|0
1639090800000|2021-12-09 23:00:00|90.77|88.77|88.44|86.44|91.18|89.18|88.44|86.44|0
1639091100000|2021-12-09 23:05:00|88.55|86.55|87.54|85.54|88.64|86.64|87.44|85.44|0
1639091400000|2021-12-09 23:10:00|87.44|85.44|87.63|85.63|88.04|86.04|87.43|85.43|0
1639091700000|2021-12-09 23:15:00|87.03|85.03|88.03|86.03|88.03|86.03|86.83|84.83|0
1639092000000|2021-12-09 23:20:00|88.13|86.13|88.42|86.42|88.62|86.62|87.63|85.63|0
1639092300000|2021-12-09 23:25:00|88.22|86.22|88.98|86.98|89.18|87.18|88.12|86.12|0
1639092600000|2021-12-09 23:30:00|89.17|87.17|88.08|86.08|89.17|87.17|87.79|85.79|0
1639092900000|2021-12-09 23:35:00|88.18|86.18|87.78|85.78|88.18|86.18|87.59|85.59|0
1639093200000|2021-12-09 23:40:00|87.98|85.98|87.97|85.97|88.07|86.07|87.49|85.49|0
1639093500000|2021-12-09 23:45:00|88.07|86.07|88.94|86.94|88.94|86.94|87.97|85.97|0
1639093800000|2021-12-09 23:50:00|89.04|87.04|89.13|87.13|89.24|87.24|88.35|86.35|0
1639094100000|2021-12-09 23:55:00|88.94|86.94|89.72|87.72|89.72|87.72|88.45|86.45|0
1639094400000|2021-12-10 00:00:00|89.42|87.42|90.89|88.89|91.29|89.29|88.54|86.54|0
1639094700000|2021-12-10 00:05:00|90.7|88.7|91.39|89.39|92.08|90.08|90.1|88.1|0
1639095000000|2021-12-10 00:10:00|91.28|89.28|88.13|86.13|91.28|89.28|88.13|86.13|0
1639095300000|2021-12-10 00:15:00|88.52|86.52|89.89|87.89|90.08|88.08|87.93|85.93|0
1639095600000|2021-12-10 00:20:00|90.08|88.08|89.09|87.09|90.48|88.48|89.09|87.09|0
1639095900000|2021-12-10 00:25:00|89.29|87.29|90.47|88.47|90.67|88.67|89.09|87.09|0
1639096200000|2021-12-10 00:30:00|90.86|88.86|91.25|89.25|91.66|89.66|90.46|88.46|0
1639096500000|2021-12-10 00:35:00|91.06|89.06|91.25|89.25|91.25|89.25|90.65|88.65|0
1639096800000|2021-12-10 00:40:00|91.15|89.15|91.24|89.24|91.84|89.84|90.16|88.16|0
1639097100000|2021-12-10 00:45:00|91.15|89.15|91.63|89.63|92.23|90.23|90.64|88.64|0
1639097400000|2021-12-10 00:50:00|91.83|89.83|92.22|90.22|92.23|90.23|91.43|89.43|0
1639097700000|2021-12-10 00:55:00|92.13|90.13|92.62|90.62|93.42|91.42|92.13|90.13|0
1639098000000|2021-12-10 01:00:00|92.22|90.22|94.62|92.62|95.02|93.02|91.82|89.82|0
1639098300000|2021-12-10 01:05:00|94.82|92.82|94.21|92.21|95.02|93.02|93.61|91.61|0
1639098600000|2021-12-10 01:10:00|94.11|92.11|94.61|92.61|94.81|92.81|92.8|90.8|0
1639098900000|2021-12-10 01:15:00|94.71|92.71|95.61|93.61|96.02|94.02|94.2|92.2|0
1639099200000|2021-12-10 01:20:00|95.41|93.41|93.69|91.69|95.61|93.61|93.59|91.59|0
1639099500000|2021-12-10 01:25:00|93.79|91.79|91.98|89.98|94.39|92.39|91.98|89.98|0
1639099800000|2021-12-10 01:30:00|91.89|89.89|89.99|87.99|92.18|90.18|89.9|87.9|0
1639100100000|2021-12-10 01:35:00|89.79|87.79|91.77|89.77|91.87|89.87|89.6|87.6|0
1639100400000|2021-12-10 01:40:00|91.97|89.97|89.58|87.58|91.97|89.97|89.58|87.58|0
1639100700000|2021-12-10 01:45:00|89.78|87.78|88.79|86.79|89.98|87.98|88.79|86.79|0
1639101000000|2021-12-10 01:50:00|88.89|86.89|89.57|87.57|89.67|87.67|88.59|86.59|0
1639101300000|2021-12-10 01:55:00|89.18|87.18|89.56|87.56|89.96|87.96|88.98|86.98|0
1639101600000|2021-12-10 02:00:00|89.76|87.76|88.77|86.77|89.96|87.96|88.57|86.57|0
1639101900000|2021-12-10 02:05:00|89.36|87.36|89.16|87.16|89.36|87.36|88.57|86.57|0
1639102200000|2021-12-10 02:10:00|89.26|87.26|88.56|86.56|89.55|87.55|88.56|86.56|0
1639102500000|2021-12-10 02:15:00|88.76|86.76|88.95|86.95|88.95|86.95|88.36|86.36|0
1639102800000|2021-12-10 02:20:00|89.05|87.05|89.14|87.14|89.24|87.24|88.75|86.75|0
1639103100000|2021-12-10 02:25:00|88.94|86.94|89.13|87.13|89.14|87.14|88.74|86.74|0
1639103400000|2021-12-10 02:30:00|88.94|86.94|88.73|86.73|89.33|87.33|88.73|86.73|0
1639103700000|2021-12-10 02:35:00|88.93|86.93|89.91|87.91|90.11|88.11|88.83|86.83|0
1639104000000|2021-12-10 02:40:00|90.01|88.01|90.1|88.1|90.3|88.3|89.9|87.9|0
1639104300000|2021-12-10 02:45:00|89.9|87.9|89.7|87.7|90.2|88.2|89.7|87.7|0
1639104600000|2021-12-10 02:50:00|89.5|87.5|88.9|86.9|89.5|87.5|88.71|86.71|0
1639104900000|2021-12-10 02:55:00|89.01|87.01|88.7|86.7|89.3|87.3|88.7|86.7|0
1639105200000|2021-12-10 03:00:00|88.61|86.61|88.11|86.11|88.9|86.9|87.32|85.32|0
1639105500000|2021-12-10 03:05:00|88.3|86.3|87.71|85.71|88.3|86.3|87.51|85.51|0
1639105800000|2021-12-10 03:10:00|87.81|85.81|87.9|85.9|88.1|86.1|87.71|85.71|0
1639106100000|2021-12-10 03:15:00|88.09|86.09|87.89|85.89|88.29|86.29|87.69|85.69|0
1639106400000|2021-12-10 03:20:00|87.69|85.69|87.88|85.88|88.08|86.08|87.6|85.6|0
1639106700000|2021-12-10 03:25:00|87.99|85.99|87.59|85.59|88.08|86.08|87.49|85.49|0
1639107000000|2021-12-10 03:30:00|87.68|85.68|87.68|85.68|87.88|85.88|87.28|85.28|0
1639107300000|2021-12-10 03:35:00|87.67|85.67|88.85|86.85|88.85|86.85|87.67|85.67|0
1639107600000|2021-12-10 03:40:00|89.04|87.04|89.04|87.04|89.74|87.74|88.84|86.84|0
1639107900000|2021-12-10 03:45:00|89.23|87.23|89.82|87.82|89.82|87.82|88.94|86.94|0
1639108200000|2021-12-10 03:50:00|90.02|88.02|89.42|87.42|90.02|88.02|89.32|87.32|0
1639108500000|2021-12-10 03:55:00|89.62|87.62|89.61|87.61|89.62|87.62|89.22|87.22|0
1639108800000|2021-12-10 04:00:00|89.41|87.41|89.6|87.6|90.2|88.2|88.82|86.82|0
1639109100000|2021-12-10 04:05:00|89.41|87.41|89.6|87.6|89.8|87.8|89.4|87.4|0
1639109400000|2021-12-10 04:10:00|89.5|87.5|89.79|87.79|90.19|88.19|89.4|87.4|0
1639109700000|2021-12-10 04:15:00|89.99|87.99|89.98|87.98|90.38|88.38|89.89|87.89|0
1639110000000|2021-12-10 04:20:00|89.89|87.89|89.38|87.38|89.98|87.98|89.38|87.38|0
1639110300000|2021-12-10 04:25:00|89.18|87.18|88.69|86.69|89.38|87.38|88.59|86.59|0
1639110600000|2021-12-10 04:30:00|88.78|86.78|89.37|87.37|89.57|87.57|88.69|86.69|0
1639110900000|2021-12-10 04:35:00|89.17|87.17|90.46|88.46|90.46|88.46|88.97|86.97|0
1639111200000|2021-12-10 04:40:00|90.35|88.35|90.35|88.35|90.55|88.55|89.95|87.95|0
1639111500000|2021-12-10 04:45:00|90.15|88.15|89.75|87.75|90.25|88.25|89.75|87.75|0
1639111800000|2021-12-10 04:50:00|89.65|87.65|91.33|89.33|91.33|89.33|89.65|87.65|0
1639112100000|2021-12-10 04:55:00|91.13|89.13|91.92|89.92|91.92|89.92|91.13|89.13|0
1639112400000|2021-12-10 05:00:00|91.72|89.72|90.92|88.92|91.92|89.92|90.92|88.92|0
1639112700000|2021-12-10 05:05:00|91.02|89.02|92.51|90.51|92.51|90.51|90.92|88.92|0
1639113000000|2021-12-10 05:10:00|92.42|90.42|91.4|89.4|92.51|90.51|90.99|88.99|0
1639113300000|2021-12-10 05:15:00|91.5|89.5|91.19|89.19|91.8|89.8|91.09|89.09|0
1639113600000|2021-12-10 05:20:00|90.98|88.98|91.79|89.79|91.99|89.99|90.98|88.98|0
1639113900000|2021-12-10 05:25:00|91.59|89.59|91.58|89.58|91.79|89.79|91.38|89.38|0
1639114200000|2021-12-10 05:30:00|91.78|89.78|92.19|90.19|92.39|90.39|91.58|89.58|0
1639114500000|2021-12-10 05:35:00|92.29|90.29|92.18|90.18|92.59|90.59|91.98|89.98|0
1639114800000|2021-12-10 05:40:00|92.08|90.08|94.33|92.33|94.43|92.43|92.08|90.08|0
1639115100000|2021-12-10 05:45:00|94.22|92.22|93.8|91.8|94.42|92.42|93.6|91.6|0
1639115400000|2021-12-10 05:50:00|93.91|91.91|94.21|92.21|94.21|92.21|93.6|91.6|0
1639115700000|2021-12-10 05:55:00|94.11|92.11|93.38|91.38|94.21|92.21|93.38|91.38|0
1639116000000|2021-12-10 06:00:00|93.59|91.59|92.26|90.26|93.79|91.79|92.26|90.26|0
1639116300000|2021-12-10 06:05:00|92.35|90.35|91.13|89.13|92.56|90.56|91.13|89.13|0
1639116600000|2021-12-10 06:10:00|91.33|89.33|91.12|89.12|91.53|89.53|91.03|89.03|0
1639116900000|2021-12-10 06:15:00|91.03|89.03|91.26|89.26|91.26|89.26|90.72|88.72|0
1639117200000|2021-12-10 06:20:00|91.06|89.06|91.05|89.05|91.46|89.46|91.05|89.05|0
1639117500000|2021-12-10 06:25:00|91.25|89.25|91.85|89.85|91.85|89.85|91.25|89.25|0
1639117800000|2021-12-10 06:30:00|91.65|89.65|91.84|89.84|91.85|89.85|91.55|89.55|0
1639118100000|2021-12-10 06:35:00|91.95|89.95|91.84|89.84|91.95|89.95|91.44|89.44|0
1639118400000|2021-12-10 06:40:00|92.04|90.04|92.03|90.03|92.24|90.24|92.03|90.03|0
1639118700000|2021-12-10 06:45:00|91.83|89.83|92.23|90.23|92.23|90.23|91.83|89.83|0
1639119000000|2021-12-10 06:50:00|92.13|90.13|91.62|89.62|92.23|90.23|91.22|89.22|0
1639119300000|2021-12-10 06:55:00|91.42|89.42|90.21|88.21|91.52|89.52|90.21|88.21|0
1639119600000|2021-12-10 07:00:00|90.31|88.31|90.2|88.2|90.61|88.61|89.2|87.2|0
1639119900000|2021-12-10 07:05:00|90.4|88.4|90.79|88.79|91|89|90.4|88.4|0
1639120200000|2021-12-10 07:10:00|91|89|91.19|89.19|91.39|89.39|90.79|88.79|0
1639120500000|2021-12-10 07:15:00|91.39|89.39|90.98|88.98|92|90|90.69|88.69|0
1639120800000|2021-12-10 07:20:00|90.89|88.89|89.48|87.48|91.18|89.18|89.18|87.18|0
1639121100000|2021-12-10 07:25:00|89.38|87.38|89.77|87.77|89.77|87.77|88.98|86.98|0
1639121400000|2021-12-10 07:30:00|89.57|87.57|89.76|87.76|89.97|87.97|89.37|87.37|0
1639121700000|2021-12-10 07:35:00|89.96|87.96|90.16|88.16|90.16|88.16|89.56|87.56|0
1639122000000|2021-12-10 07:40:00|90.15|88.15|90.55|88.55|90.55|88.55|90.15|88.15|0
1639122300000|2021-12-10 07:45:00|90.35|88.35|88.95|86.95|90.55|88.55|88.95|86.95|0
1639122600000|2021-12-10 07:50:00|89.14|87.14|88.81|86.81|89.34|87.34|88.04|86.04|0
1639122900000|2021-12-10 07:55:00|88.71|86.71|88.6|86.6|89|87|88|86|0
1639123200000|2021-12-10 08:00:00|88.2|86.2|86.99|84.99|89.2|87.2|86.59|84.59|0
1639123500000|2021-12-10 08:05:00|86.59|84.79|85.78|84.18|86.59|84.99|85.19|83.59|0
1639123800000|2021-12-10 08:10:00|85.59|83.99|87.38|85.78|87.78|86.18|85.39|83.79|0
1639124100000|2021-12-10 08:15:00|87.28|85.68|86.57|84.97|88.18|86.58|86.57|84.97|0
1639124400000|2021-12-10 08:20:00|86.17|84.57|87.57|85.97|87.77|86.17|85.97|84.37|0
1639124700000|2021-12-10 08:25:00|87.36|85.76|85.86|84.26|87.36|85.76|85.37|83.77|0
1639125000000|2021-12-10 08:30:00|85.76|84.16|84.17|82.57|86.46|84.86|83.97|82.37|0
1639125300000|2021-12-10 08:35:00|84.37|82.77|85.15|83.55|85.55|83.95|84.17|82.57|0
1639125600000|2021-12-10 08:40:00|85.26|83.66|84.55|82.95|85.94|84.34|84.55|82.95|0
1639125900000|2021-12-10 08:45:00|84.75|83.15|84.55|82.95|85.34|83.74|84.35|82.75|0
1639126200000|2021-12-10 08:50:00|84.35|82.75|81.99|80.39|84.74|83.14|81.99|80.39|0
1639126500000|2021-12-10 08:55:00|81.79|80.19|81.98|80.38|82.37|80.77|81.78|80.18|0
1639126800000|2021-12-10 09:00:00|81.78|80.18|84.33|82.73|84.33|82.73|81.78|80.18|0
1639127100000|2021-12-10 09:05:00|84.13|82.53|84.54|82.94|85.12|83.52|84.13|82.53|0
1639127400000|2021-12-10 09:10:00|84.34|82.74|84.44|82.84|84.74|83.14|83.94|82.34|0
1639127700000|2021-12-10 09:15:00|84.34|82.74|83.54|81.94|84.74|83.14|83.15|81.55|0
1639128000000|2021-12-10 09:20:00|83.44|81.84|83.04|81.44|83.93|82.33|82.54|80.94|0
1639128300000|2021-12-10 09:25:00|83.14|81.54|84.12|82.52|84.32|82.72|83.04|81.44|0
1639128600000|2021-12-10 09:30:00|84.23|82.63|83.52|81.92|84.32|82.72|83.32|81.72|0
1639128900000|2021-12-10 09:35:00|83.62|82.02|82.33|80.73|83.62|82.02|81.74|80.14|0
1639129200000|2021-12-10 09:40:00|82.23|80.63|82.72|81.12|83.11|81.51|81.93|80.33|0
1639129500000|2021-12-10 09:45:00|82.62|81.02|82.32|80.72|82.72|81.12|82.12|80.52|0
1639129800000|2021-12-10 09:50:00|82.12|80.52|82.31|80.71|82.71|81.11|81.33|79.73|0
1639130100000|2021-12-10 09:55:00|82.11|80.51|80.94|79.34|82.7|81.1|80.94|79.34|0
1639130400000|2021-12-10 10:00:00|80.74|79.14|81.72|80.12|81.73|80.13|80.74|79.14|0
1639130700000|2021-12-10 10:05:00|81.63|80.03|81.32|79.72|82.12|80.52|81.32|79.72|0
1639131000000|2021-12-10 10:10:00|81.42|79.82|82.7|81.1|82.7|81.1|81.12|79.52|0
1639131300000|2021-12-10 10:15:00|82.5|80.9|82.3|80.7|82.5|80.9|81.9|80.3|0
1639131600000|2021-12-10 10:20:00|82.5|80.9|82.09|80.49|82.5|80.9|81.3|79.7|0
1639131900000|2021-12-10 10:25:00|81.9|80.3|81.69|80.09|82.29|80.69|81.69|80.09|0
1639132200000|2021-12-10 10:30:00|81.89|80.29|80.9|79.3|82.09|80.49|80.9|79.3|0
1639132500000|2021-12-10 10:35:00|80.7|79.1|81.16|79.56|81.55|79.95|80.57|78.97|0
1639132800000|2021-12-10 10:40:00|81.55|79.95|81.35|79.75|81.85|80.25|80.96|79.36|0
1639133100000|2021-12-10 10:45:00|81.54|79.94|80.95|79.35|81.74|80.14|80.86|79.26|0
1639133400000|2021-12-10 10:50:00|81.34|79.74|81.14|79.54|82.33|80.73|81.14|79.54|0
1639133700000|2021-12-10 10:55:00|81.24|79.64|80.94|79.34|81.92|80.32|80.74|79.14|0
1639134000000|2021-12-10 11:00:00|81.13|79.53|79.95|78.35|81.13|79.53|79.95|78.35|0
1639134300000|2021-12-10 11:05:00|80.15|78.55|78.39|76.79|80.25|78.65|78.2|76.6|0
1639134600000|2021-12-10 11:10:00|78.2|76.6|78.38|76.78|78.78|77.18|78.2|76.6|0
1639134900000|2021-12-10 11:15:00|78.29|76.69|78.57|76.97|78.96|77.36|77.8|76.2|0
1639135200000|2021-12-10 11:20:00|78.38|76.78|77.79|76.19|78.38|76.78|77.79|76.19|0
1639135500000|2021-12-10 11:25:00|77.99|76.39|76.82|75.22|77.99|76.39|76.63|75.03|0
1639135800000|2021-12-10 11:30:00|76.92|75.32|77.78|76.18|78.17|76.57|76.82|75.22|0
1639136100000|2021-12-10 11:35:00|77.59|75.99|76.81|75.21|77.59|75.99|76.62|75.02|0
1639136400000|2021-12-10 11:40:00|77|75.4|75.85|74.25|77|75.4|75.28|73.68|0
1639136700000|2021-12-10 11:45:00|75.66|74.06|75.08|73.48|76.42|74.82|75.08|73.48|0
1639137000000|2021-12-10 11:50:00|75.18|73.58|74.29|72.69|75.46|73.86|74.1|72.5|0
1639137300000|2021-12-10 11:55:00|74.58|72.98|75.62|74.02|75.62|74.02|74.09|72.49|0
1639137600000|2021-12-10 12:00:00|75.81|74.21|76.57|74.97|76.77|75.17|75.23|73.63|0
1639137900000|2021-12-10 12:05:00|76.67|75.07|77.73|76.13|77.73|76.13|76.57|74.97|0
1639138200000|2021-12-10 12:10:00|77.64|76.04|78.7|77.1|78.89|77.29|77.34|75.74|0
1639138500000|2021-12-10 12:15:00|78.6|77|78.69|77.09|79.48|77.88|78.31|76.71|0
1639138800000|2021-12-10 12:20:00|78.89|77.29|77.32|75.72|78.89|77.29|77.13|75.53|0
1639139100000|2021-12-10 12:25:00|77.52|75.92|77.12|75.52|78.1|76.5|76.93|75.33|0
1639139400000|2021-12-10 12:30:00|77.03|75.43|78.48|76.88|78.58|76.98|76.93|75.33|0
1639139700000|2021-12-10 12:35:00|78.67|77.07|78.28|76.68|78.87|77.27|78.09|76.49|0
1639140000000|2021-12-10 12:40:00|78.38|76.78|79.05|77.45|79.06|77.46|78.27|76.67|0
1639140300000|2021-12-10 12:45:00|79.25|77.65|79.64|78.04|80.33|78.73|79.24|77.64|0
1639140600000|2021-12-10 12:50:00|79.44|77.84|79.24|77.64|79.83|78.23|79.24|77.64|0
1639140900000|2021-12-10 12:55:00|79.34|77.74|79.43|77.83|79.83|78.23|79.23|77.63|0
1639141200000|2021-12-10 13:00:00|79.53|77.93|79.81|78.21|80.41|78.81|79.23|77.63|0
1639141500000|2021-12-10 13:05:00|79.72|78.12|80|78.4|80.4|78.8|79.62|78.02|0
1639141800000|2021-12-10 13:10:00|79.81|78.21|80|78.4|80.79|79.19|79.81|78.21|0
1639142100000|2021-12-10 13:15:00|79.8|78.2|75.9|74.3|79.8|78.2|75.9|74.3|0
1639142400000|2021-12-10 13:20:00|75.71|74.11|78.61|77.01|79.01|77.41|75.71|74.11|0
1639142700000|2021-12-10 13:25:00|78.42|76.82|78.51|76.91|78.81|77.21|77.63|76.03|0
1639143000000|2021-12-10 13:30:00|78.71|77.11|66.53|64.93|79|77.4|65.8|64.2|0
1639143300000|2021-12-10 13:35:00|65.44|63.84|61.85|60.25|65.44|63.84|60.61|59.01|0
1639143600000|2021-12-10 13:40:00|61.67|60.07|61.49|59.89|63.47|61.87|59.9|58.3|0
1639143900000|2021-12-10 13:45:00|61.85|60.25|63.28|61.68|64.37|62.77|61.31|59.71|0
1639144200000|2021-12-10 13:50:00|63.46|61.86|64|62.4|64.55|62.95|62.37|60.77|0
1639144500000|2021-12-10 13:55:00|64.18|62.58|63.26|61.66|64.36|62.76|62.72|61.12|0
1639144800000|2021-12-10 14:00:00|62.9|61.3|63.26|61.66|63.45|61.85|62.18|60.58|0
1639145100000|2021-12-10 14:05:00|63.44|61.84|65.26|63.66|65.26|63.66|62.71|61.11|0
1639145400000|2021-12-10 14:10:00|65.07|63.47|64.15|62.55|65.44|63.84|63.79|62.19|0
1639145700000|2021-12-10 14:15:00|63.97|62.37|64.69|63.09|65.25|63.65|63.97|62.37|0
1639146000000|2021-12-10 14:20:00|64.88|63.28|64.14|62.54|65.61|64.01|63.78|62.18|0
1639146300000|2021-12-10 14:25:00|64.32|62.72|66.9|65.3|67.27|65.67|64.14|62.54|0
1639146600000|2021-12-10 14:30:00|66.34|64.74|64.13|62.53|68.77|67.17|63.59|61.99|0
1639146900000|2021-12-10 14:35:00|63.76|62.16|62.13|60.53|66.52|64.92|60.88|59.28|0
1639147200000|2021-12-10 14:40:00|60.88|59.28|66.88|65.28|67.44|65.84|60.88|59.28|0
1639147500000|2021-12-10 14:45:00|66.32|64.72|71.6|70|72.18|70.58|65.21|63.61|0
1639147800000|2021-12-10 14:50:00|71.03|69.43|69.88|68.28|72.37|70.77|67.71|66.11|0
1639148100000|2021-12-10 14:55:00|70.07|68.47|73.92|72.32|75.47|73.87|69.31|67.71|0
1639148400000|2021-12-10 15:00:00|74.21|72.61|73.91|72.31|74.5|72.9|68.79|67.19|0
1639148700000|2021-12-10 15:05:00|74.1|72.5|70.65|69.05|74.68|73.08|69.71|68.11|0
1639149000000|2021-12-10 15:10:00|70.19|68.59|72.17|70.57|74.67|73.07|70.09|68.49|0
1639149300000|2021-12-10 15:15:00|72.36|70.76|65.72|64.12|73.32|71.72|64.98|63.38|0
1639149600000|2021-12-10 15:20:00|65.54|63.94|67.01|65.41|67.76|66.16|64.89|63.29|0
1639149900000|2021-12-10 15:25:00|67.2|65.6|65.52|63.92|68.7|67.1|65.52|63.92|0
1639150200000|2021-12-10 15:30:00|65.34|63.74|73.49|71.89|74.66|73.06|64.6|63|0
1639150500000|2021-12-10 15:35:00|73.48|71.88|75.64|74.04|78.42|76.82|73.29|71.69|0
1639150800000|2021-12-10 15:40:00|76.03|74.43|76.42|74.82|77.82|76.22|74.85|73.25|0
1639151100000|2021-12-10 15:45:00|76.82|75.22|80.83|79.23|80.83|79.23|76.02|74.42|0
1639151400000|2021-12-10 15:50:00|80.42|78.82|78.2|76.6|81.24|79.64|77.21|75.61|0
1639151700000|2021-12-10 15:55:00|78|76.4|76.21|74.61|79.21|77.61|75.81|74.21|0
1639152000000|2021-12-10 16:00:00|76.01|74.41|80.21|78.61|80.61|79.01|75.41|73.81|0
1639152300000|2021-12-10 16:05:00|80.41|78.81|86.61|85.01|88.29|86.69|80.21|78.61|0
1639152600000|2021-12-10 16:10:00|86.82|85.22|83.91|82.31|87.65|86.05|83.91|82.31|0
1639152900000|2021-12-10 16:15:00|83.7|82.1|81.65|80.05|85.56|83.96|80.03|78.43|0
1639153200000|2021-12-10 16:20:00|82.06|80.46|79.41|77.81|82.47|80.87|79.01|77.41|0
1639153500000|2021-12-10 16:25:00|80.42|78.82|76.76|75.16|80.42|78.82|76.21|74.61|0
1639153800000|2021-12-10 16:30:00|76.65|75.05|77.93|76.33|78.94|77.34|75.73|74.13|0
1639154100000|2021-12-10 16:35:00|77.73|76.13|76.52|74.92|79.14|77.54|75.13|73.53|0
1639154400000|2021-12-10 16:40:00|76.72|75.12|71.97|70.37|77.52|75.92|71.77|70.17|0
1639154700000|2021-12-10 16:45:00|71.77|70.17|69.64|68.04|71.77|70.17|68.88|67.28|0
1639155000000|2021-12-10 16:50:00|70.22|68.62|71.57|69.97|71.96|70.36|68.49|66.89|0
1639155300000|2021-12-10 16:55:00|71.18|69.58|70.21|68.61|72.54|70.94|69.82|68.22|0
1639155600000|2021-12-10 17:00:00|69.63|68.03|71.56|69.96|72.73|71.13|69.63|68.03|0
1639155900000|2021-12-10 17:05:00|70.97|69.37|69.75|68.15|71.17|69.57|67.25|65.65|0
1639156200000|2021-12-10 17:10:00|69.27|67.67|69.36|67.76|69.94|68.34|67.62|66.02|0
1639156500000|2021-12-10 17:15:00|69.17|67.57|71.51|69.91|71.9|70.3|68.39|66.79|0
1639156800000|2021-12-10 17:20:00|70.72|69.12|69.15|67.55|72.29|70.69|69.15|67.55|0
1639157100000|2021-12-10 17:25:00|69.35|67.75|70.61|69.01|70.9|69.3|67.8|66.2|0
1639157400000|2021-12-10 17:30:00|70.51|68.91|73.47|71.87|74.07|72.47|69.93|68.33|0
1639157700000|2021-12-10 17:35:00|73.27|71.67|74.66|73.06|75.47|73.87|72.28|70.68|0
1639158000000|2021-12-10 17:40:00|74.87|73.27|74.26|72.66|75.26|73.66|73.26|71.66|0
1639158300000|2021-12-10 17:45:00|74.46|72.86|70.29|68.69|75.26|73.66|70.29|68.69|0
1639158600000|2021-12-10 17:50:00|70.49|68.89|69.7|68.1|70.88|69.28|69.51|67.91|0
1639158900000|2021-12-10 17:55:00|69.51|67.91|68.15|66.55|70.29|68.69|68.15|66.55|0
1639159200000|2021-12-10 18:00:00|68.34|66.74|66.03|64.43|69.7|68.1|65.28|63.68|0
1639159500000|2021-12-10 18:05:00|65.84|64.24|64.89|63.29|66.8|65.2|64.14|62.54|0
1639159800000|2021-12-10 18:10:00|64.7|63.1|65.26|63.66|65.93|64.33|64.33|62.73|0
1639160100000|2021-12-10 18:15:00|65.07|63.47|64.32|62.72|66.02|64.42|64.13|62.53|0
1639160400000|2021-12-10 18:20:00|64.5|62.9|66.58|64.98|66.87|65.27|64.5|62.9|0
1639160700000|2021-12-10 18:25:00|66.39|64.79|65.25|63.65|66.96|65.36|64.87|63.27|0
1639161000000|2021-12-10 18:30:00|65.43|63.83|66|64.4|66.77|65.17|64.86|63.26|0
1639161300000|2021-12-10 18:35:00|65.81|64.21|66.76|65.16|68.1|66.5|65.72|64.12|0
1639161600000|2021-12-10 18:40:00|66.75|65.15|66.94|65.34|67.71|66.11|66.56|64.96|0
1639161900000|2021-12-10 18:45:00|66.75|65.15|68.09|66.49|68.48|66.88|66.55|64.95|0
1639162200000|2021-12-10 18:50:00|68.28|66.68|66.16|64.56|68.47|66.87|65.97|64.37|0
1639162500000|2021-12-10 18:55:00|66.36|64.76|65.02|63.42|66.74|65.14|64.65|63.05|0
1639162800000|2021-12-10 19:00:00|64.83|63.23|65.96|64.36|66.73|65.13|64.26|62.66|0
1639163100000|2021-12-10 19:05:00|65.77|64.17|66.53|64.93|66.91|65.31|65.2|63.6|0
1639163400000|2021-12-10 19:10:00|66.34|64.74|65.57|63.97|66.91|65.31|65.19|63.59|0
1639163700000|2021-12-10 19:15:00|65.38|63.78|64.24|62.64|66.33|64.73|64.24|62.64|0
1639164000000|2021-12-10 19:20:00|64.43|62.83|63.86|62.26|64.43|62.83|63.49|61.89|0
1639164300000|2021-12-10 19:25:00|64.05|62.45|63.85|62.25|65.18|63.58|63.49|61.89|0
1639164600000|2021-12-10 19:30:00|63.67|62.07|66.69|65.09|67.37|65.77|62.73|61.13|0
1639164900000|2021-12-10 19:35:00|66.12|64.52|65.92|64.32|67.07|65.47|65.16|63.56|0
1639165200000|2021-12-10 19:40:00|65.54|63.94|66.3|64.7|66.3|64.7|65.35|63.75|0
1639165500000|2021-12-10 19:45:00|66.1|64.5|66.29|64.69|67.06|65.46|65.53|63.93|0
1639165800000|2021-12-10 19:50:00|66.67|65.07|68.79|67.19|68.98|67.38|66.1|64.5|0
1639166100000|2021-12-10 19:55:00|68.59|66.99|69.76|68.16|70.54|68.94|67.63|66.03|0
1639166400000|2021-12-10 20:00:00|70.05|68.45|71.12|69.52|71.12|69.52|68.2|66.6|0
1639166700000|2021-12-10 20:05:00|70.93|69.33|67.42|65.82|71.52|69.92|66.65|65.05|0
1639167000000|2021-12-10 20:10:00|67.61|66.01|67.03|65.43|67.99|66.39|66.26|64.66|0
1639167300000|2021-12-10 20:15:00|66.83|65.23|65.49|63.89|67.6|66|65.49|63.89|0
1639167600000|2021-12-10 20:20:00|65.68|64.08|63.41|61.81|65.87|64.27|62.67|61.07|0
1639167900000|2021-12-10 20:25:00|63.22|61.62|63.41|61.81|64.16|62.56|62.85|61.25|0
1639168200000|2021-12-10 20:30:00|63.22|61.62|60.07|58.47|63.41|61.81|60.07|58.47|0
1639168500000|2021-12-10 20:35:00|60.26|58.66|60.62|59.02|61.54|59.94|59.71|58.11|0
1639168800000|2021-12-10 20:40:00|60.8|59.2|59.7|58.1|60.8|59.2|59.52|57.92|0
1639169100000|2021-12-10 20:45:00|59.52|57.92|57.37|55.77|59.52|57.92|57.37|55.77|0
1639169400000|2021-12-10 20:50:00|57.46|55.86|56.1|54.5|57.46|55.86|54.69|53.09|0
1639169700000|2021-12-10 20:55:00|55.93|54.33|54.33|52.73|56.82|55.22|52.76|51.16|0
1639170000000|2021-12-10 21:00:00|53.62|52.02|53.62|52.02|55.56|53.96|53.27|51.67|0
1639170300000|2021-12-10 21:05:00|53.44|51.84|53.35|51.75|54.14|52.54|53.18|51.58|0
1639170600000|2021-12-10 21:10:00|53.61|52.01|53.6|52|53.61|52.01|53.43|51.83|0
1639382700000|2021-12-13 08:05:00|47.42|45.82|48.92|47.32|48.92|47.32|46.84|45.24|0
1639383000000|2021-12-13 08:10:00|48.75|47.15|47.4|45.8|48.75|47.15|46.66|45.06|0
1639383300000|2021-12-13 08:15:00|47.07|45.47|45.74|44.14|47.73|46.13|45.66|44.06|0
1639383600000|2021-12-13 08:20:00|45.66|44.06|44.75|43.15|46.23|44.63|44.43|42.83|0
1639383900000|2021-12-13 08:25:00|44.91|43.31|45.07|43.47|45.72|44.12|44.75|43.15|0
1639384200000|2021-12-13 08:30:00|45.23|43.63|44.09|42.49|45.88|44.28|43.77|42.17|0
1639384500000|2021-12-13 08:35:00|43.69|42.09|43.76|42.16|44.4|42.8|43.61|42.01|0
1639384800000|2021-12-13 08:40:00|44.08|42.48|44.23|42.63|44.64|43.04|43.75|42.15|0
1639385100000|2021-12-13 08:45:00|44.15|42.55|43.9|42.3|44.3|42.7|43.74|42.14|0
1639385400000|2021-12-13 08:50:00|43.89|42.29|43.57|41.97|44.38|42.78|42.93|41.33|0
1639385700000|2021-12-13 08:55:00|43.72|42.12|45.16|43.56|45.25|43.65|43.72|42.12|0
1639386000000|2021-12-13 09:00:00|45.41|43.81|43.54|41.94|45.81|44.21|43.54|41.94|0
1639386300000|2021-12-13 09:05:00|43.7|42.1|44.26|42.66|44.5|42.9|43.31|41.71|0
1639386600000|2021-12-13 09:10:00|44.33|42.73|42.18|40.58|44.33|42.73|41.95|40.35|0
1639386900000|2021-12-13 09:15:00|42.1|40.5|41.78|40.18|42.1|40.5|41.47|39.87|0
1639387200000|2021-12-13 09:20:00|41.86|40.26|41.61|40.01|42.09|40.49|41.3|39.7|0
1639387500000|2021-12-13 09:25:00|41.77|40.17|41.6|40|42.07|40.47|41.6|40|0
1639387800000|2021-12-13 09:30:00|41.45|39.85|41.43|39.83|41.6|40|40.59|38.99|0
1639388100000|2021-12-13 09:35:00|41.36|39.76|42.05|40.45|42.05|40.45|41.12|39.52|0
1639388400000|2021-12-13 09:40:00|42.13|40.53|42.19|40.59|42.2|40.6|41.73|40.13|0
1639388700000|2021-12-13 09:45:00|42.03|40.43|41.87|40.27|42.58|40.98|41.72|40.12|0
1639389000000|2021-12-13 09:50:00|41.95|40.35|42.33|40.73|42.8|41.2|41.87|40.27|0
1639389300000|2021-12-13 09:55:00|42.48|40.88|42.24|40.64|42.95|41.35|42.16|40.56|0
1639389600000|2021-12-13 10:00:00|42.16|40.56|41.68|40.08|42.24|40.64|41.37|39.77|0
1639389900000|2021-12-13 10:05:00|41.6|40|42.45|40.85|42.61|41.01|41.52|39.92|0
1639390200000|2021-12-13 10:10:00|42.61|41.01|43.55|41.95|43.87|42.27|42.45|40.85|0
1639390500000|2021-12-13 10:15:00|43.71|42.11|44.43|42.83|44.67|43.07|43.71|42.11|0
1639390800000|2021-12-13 10:20:00|44.26|42.66|44.17|42.57|44.34|42.74|43.53|41.93|0
1639391100000|2021-12-13 10:25:00|44.58|42.98|44|42.4|45.39|43.79|43.84|42.24|0
1639391400000|2021-12-13 10:30:00|43.84|42.24|44.15|42.55|44.15|42.55|43.67|42.07|0
1639391700000|2021-12-13 10:35:00|44.31|42.71|43.18|41.58|44.31|42.71|43.02|41.42|0
1639392000000|2021-12-13 10:40:00|43.02|41.42|42.37|40.77|43.18|41.58|42.22|40.62|0
1639392300000|2021-12-13 10:45:00|42.22|40.62|42.36|40.76|42.53|40.93|42.05|40.45|0
1639392600000|2021-12-13 10:50:00|42.2|40.6|43.14|41.54|43.47|41.87|42.2|40.6|0
1639392900000|2021-12-13 10:55:00|43.3|41.7|42.97|41.37|43.78|42.18|42.97|41.37|0
1639393200000|2021-12-13 11:00:00|42.81|41.21|41.86|40.26|42.97|41.37|41.7|40.1|0
1639393500000|2021-12-13 11:05:00|41.7|40.1|41.85|40.25|42.01|40.41|41.38|39.78|0
1639393800000|2021-12-13 11:10:00|41.69|40.09|40.75|39.15|41.85|40.25|40.14|38.54|0
1639394100000|2021-12-13 11:15:00|40.9|39.3|41.51|39.91|41.51|39.91|40.59|38.99|0
1639394400000|2021-12-13 11:20:00|41.67|40.07|41.66|40.06|41.98|40.38|41.2|39.6|0
1639394700000|2021-12-13 11:25:00|41.81|40.21|42.12|40.52|42.12|40.52|41.49|39.89|0
1639395000000|2021-12-13 11:30:00|42.27|40.67|42.58|40.98|42.59|40.99|42.11|40.51|0
1639395300000|2021-12-13 11:35:00|42.5|40.9|42.25|40.65|44.74|43.14|42.1|40.5|0
1639395600000|2021-12-13 11:40:00|42.41|40.81|43.51|41.91|43.51|41.91|41.46|39.86|0
1639395900000|2021-12-13 11:45:00|43.6|42|44.63|43.03|45.13|43.53|43.51|41.91|0
1639396200000|2021-12-13 11:50:00|44.47|42.87|44.14|42.54|44.63|43.03|43.5|41.9|0
1639396500000|2021-12-13 11:55:00|44.13|42.53|43.48|41.88|44.13|42.53|43.32|41.72|0
1639396800000|2021-12-13 12:00:00|44.45|42.85|45.58|43.98|46.41|44.81|44.45|42.85|0
1639397100000|2021-12-13 12:05:00|45.42|43.82|45|43.4|45.74|44.14|44.75|43.15|0
1639397400000|2021-12-13 12:10:00|45.08|43.48|45.4|43.8|45.56|43.96|44.91|43.31|0
1639397700000|2021-12-13 12:15:00|45.32|43.72|46.55|44.95|46.55|44.95|45.07|43.47|0
1639398000000|2021-12-13 12:20:00|46.71|45.11|44.39|42.79|46.71|45.11|44.07|42.47|0
1639398300000|2021-12-13 12:25:00|44.23|42.63|45.69|44.09|45.86|44.26|44.07|42.47|0
1639398600000|2021-12-13 12:30:00|45.86|44.26|45.52|43.92|46.02|44.42|45.19|43.59|0
1639398900000|2021-12-13 12:35:00|45.35|43.75|45.01|43.41|45.52|43.92|44.94|43.34|0
1639399200000|2021-12-13 12:40:00|45.18|43.58|44.68|43.08|45.67|44.07|44.68|43.08|0
1639399500000|2021-12-13 12:45:00|44.84|43.24|45.98|44.38|46.49|44.89|44.51|42.91|0
1639399800000|2021-12-13 12:50:00|45.82|44.22|46.64|45.04|46.64|45.04|45.48|43.88|0
1639400100000|2021-12-13 12:55:00|46.8|45.2|46.63|45.03|47.14|45.54|46.46|44.86|0
1639400400000|2021-12-13 13:00:00|46.46|44.86|46.78|45.18|46.96|45.36|45.79|44.19|0
1639400700000|2021-12-13 13:05:00|46.95|45.35|46.61|45.01|47.46|45.86|46.61|45.01|0
1639401000000|2021-12-13 13:10:00|46.44|44.84|45.43|43.83|46.44|44.84|45.43|43.83|0
1639401300000|2021-12-13 13:15:00|45.93|44.33|47.42|45.82|47.59|45.99|45.6|44|0
1639401600000|2021-12-13 13:20:00|47.26|45.66|46.41|44.81|47.59|45.99|46.41|44.81|0
1639401900000|2021-12-13 13:25:00|46.49|44.89|45.9|44.3|46.49|44.89|45.9|44.3|0
1639402200000|2021-12-13 13:30:00|46.06|44.46|45.72|44.12|46.06|44.46|45.06|43.46|0
1639402500000|2021-12-13 13:35:00|45.55|43.95|45.21|43.61|45.88|44.28|45.21|43.61|0
1639402800000|2021-12-13 13:40:00|45.38|43.78|46.2|44.6|46.2|44.6|44.71|43.11|0
1639403100000|2021-12-13 13:45:00|46.03|44.43|46.52|44.92|47.03|45.43|46.02|44.42|0
1639403400000|2021-12-13 13:50:00|46.69|45.09|47.18|45.58|47.52|45.92|46.35|44.75|0
1639403700000|2021-12-13 13:55:00|47.52|45.92|47.68|46.08|47.68|46.08|47|45.4|0
1639404000000|2021-12-13 14:00:00|47.6|46|49.73|48.13|49.73|48.13|47.51|45.91|0
1639404300000|2021-12-13 14:05:00|49.55|47.95|48|46.4|49.55|47.95|47.83|46.23|0
1639404600000|2021-12-13 14:10:00|48.17|46.57|49.71|48.11|49.88|48.28|47.66|46.06|0
1639404900000|2021-12-13 14:15:00|49.53|47.93|50.39|48.79|50.4|48.8|49.01|47.41|0
1639405200000|2021-12-13 14:20:00|50.31|48.71|51.79|50.19|51.97|50.37|49.69|48.09|0
1639405500000|2021-12-13 14:25:00|51.89|50.29|55.76|54.16|55.76|54.16|51.89|50.29|0
1639405800000|2021-12-13 14:30:00|56.13|54.53|61|59.4|61|59.4|53.94|52.34|0
1639406100000|2021-12-13 14:35:00|61.94|60.34|64.6|63|65.18|63.58|57.68|56.08|0
1639406400000|2021-12-13 14:40:00|64.79|63.19|61.36|59.76|64.79|63.19|59.68|58.08|0
1639406700000|2021-12-13 14:45:00|62.49|60.89|65.74|64.14|66.71|65.11|61.54|59.94|0
1639407000000|2021-12-13 14:50:00|66.32|64.72|69.06|67.46|71.25|69.65|66.32|64.72|0
1639407300000|2021-12-13 14:55:00|69.85|68.25|68.65|67.05|70.05|68.45|65.14|63.54|0
1639407600000|2021-12-13 15:00:00|69.15|67.55|70.63|69.03|72.45|70.85|68.85|67.25|0
1639407900000|2021-12-13 15:05:00|70.43|68.83|68.83|67.23|71.03|69.43|67.46|65.86|0
1639408200000|2021-12-13 15:10:00|69.03|67.43|65.79|64.19|71.03|69.43|64.72|63.12|0
1639408500000|2021-12-13 15:15:00|65.69|64.09|67.04|65.44|67.24|65.64|64.14|62.54|0
1639408800000|2021-12-13 15:20:00|66.85|65.25|73.22|71.62|74.45|72.85|66.07|64.47|0
1639409100000|2021-12-13 15:25:00|73.43|71.83|76.71|75.11|80.05|78.45|72.41|70.81|0
1639409400000|2021-12-13 15:30:00|76.91|75.31|79.02|77.42|80.89|79.29|76.91|75.31|0
1639409700000|2021-12-13 15:35:00|78.19|76.59|77.89|76.29|78.6|77|74.07|72.47|0
1639410000000|2021-12-13 15:40:00|77.79|76.19|78.09|76.49|79.96|78.36|75.83|74.23|0
1639410300000|2021-12-13 15:45:00|78.92|77.32|74.18|72.58|78.92|77.32|73.37|71.77|0
1639410600000|2021-12-13 15:50:00|73.58|71.98|76.22|74.62|76.83|75.23|71.96|70.36|0
1639410900000|2021-12-13 15:55:00|76.01|74.41|77.24|75.64|79.31|77.71|75.8|74.2|0
1639411200000|2021-12-13 16:00:00|77.86|76.26|81.82|80.22|83.09|81.49|75.79|74.19|0
1639411500000|2021-12-13 16:05:00|81.4|79.8|79.09|77.49|81.82|80.22|77.22|75.62|0
1639411800000|2021-12-13 16:10:00|79.71|78.11|81.81|80.21|83.4|81.8|77.43|75.83|0
1639412100000|2021-12-13 16:15:00|82.02|80.42|83.6|82|84.56|82.96|79.49|77.89|0
1639412400000|2021-12-13 16:20:00|83.28|81.68|85.09|83.49|85.09|83.49|82|80.4|0
1639412700000|2021-12-13 16:25:00|84.88|83.28|84.46|82.86|85.95|84.35|83.19|81.59|0
1639413000000|2021-12-13 16:30:00|84.45|82.85|82.55|80.95|86.16|84.56|81.08|79.48|0
1639413300000|2021-12-13 16:35:00|82.76|81.16|82.96|81.36|83.59|81.99|80.03|78.43|0
1639413600000|2021-12-13 16:40:00|82.75|81.15|81.69|80.09|82.75|81.15|79.61|78.01|0
1639413900000|2021-12-13 16:45:00|81.48|79.88|83.79|82.19|83.79|82.19|80.23|78.63|0
1639414200000|2021-12-13 16:50:00|83.58|81.98|85.27|83.67|86.13|84.53|82.84|81.24|0
1639414500000|2021-12-13 16:55:00|85.48|83.88|81.45|79.85|86.12|84.52|80.83|79.23|0
1639414800000|2021-12-13 17:00:00|81.66|80.06|81.87|80.27|86.11|84.51|81.66|80.06|0
1639415100000|2021-12-13 17:05:00|81.66|80.06|78.11|76.51|82.92|81.32|77.7|76.1|0
1639415400000|2021-12-13 17:10:00|78.32|76.72|77.28|75.68|79.14|77.54|76.26|74.66|0
1639415700000|2021-12-13 17:15:00|77.07|75.47|79.34|77.74|79.34|77.74|77.07|75.47|0
1639416000000|2021-12-13 17:20:00|79.54|77.94|77.88|76.28|79.54|77.94|77.67|76.07|0
1639416300000|2021-12-13 17:25:00|77.47|75.87|76.84|75.24|78.08|76.48|76.44|74.84|0
1639416600000|2021-12-13 17:30:00|77.05|75.45|77.45|75.85|78.07|76.47|76.22|74.62|0
1639416900000|2021-12-13 17:35:00|77.66|76.06|74.95|73.35|77.86|76.26|74.74|73.14|0
1639417200000|2021-12-13 17:40:00|75.15|73.55|75.35|73.75|76.58|74.98|74.94|73.34|0
1639417500000|2021-12-13 17:45:00|75.96|74.36|79.06|77.46|79.06|77.46|75.96|74.36|0
1639417800000|2021-12-13 17:50:00|78.85|77.25|80.93|79.33|81.36|79.76|78.22|76.62|0
1639418100000|2021-12-13 17:55:00|80.72|79.12|79.67|78.07|81.78|80.18|79.04|77.44|0
1639418400000|2021-12-13 18:00:00|79.25|77.65|78.2|76.6|81.13|79.53|76.55|74.95|0
1639418700000|2021-12-13 18:05:00|77.99|76.39|79.23|77.63|79.23|77.63|77.36|75.76|0
1639419000000|2021-12-13 18:10:00|79.02|77.42|79.02|77.42|80.07|78.47|78.4|76.8|0
1639419300000|2021-12-13 18:15:00|79.43|77.83|78.8|77.2|80.9|79.3|78.38|76.78|0
1639419600000|2021-12-13 18:20:00|78.38|76.78|79.42|77.82|80.68|79.08|78.17|76.57|0
1639419900000|2021-12-13 18:25:00|79.63|78.03|79.83|78.23|80.88|79.28|79.21|77.61|0
1639420200000|2021-12-13 18:30:00|78.78|77.18|82.35|80.75|83.63|82.03|78.78|77.18|0
1639420500000|2021-12-13 18:35:00|82.14|80.54|82.98|81.38|83.2|81.6|80.87|79.27|0
1639420800000|2021-12-13 18:40:00|82.77|81.17|78.97|77.37|82.98|81.38|78.13|76.53|0
1639421100000|2021-12-13 18:45:00|79.18|77.58|81.27|79.67|81.27|79.67|79.17|77.57|0
1639421400000|2021-12-13 18:50:00|81.06|79.46|77.08|75.48|81.06|79.46|76.87|75.27|0
1639421700000|2021-12-13 18:55:00|77.49|75.89|77.49|75.89|78.53|76.93|76.66|75.06|0
1639422000000|2021-12-13 19:00:00|77.9|76.3|78.73|77.13|80.41|78.81|77.49|75.89|0
1639422300000|2021-12-13 19:05:00|78.52|76.92|76.4|74.8|79.14|77.54|76.4|74.8|0
1639422600000|2021-12-13 19:10:00|76.6|75|76.39|74.79|76.81|75.21|75.36|73.76|0
1639422900000|2021-12-13 19:15:00|76.6|75|76.59|74.99|77.43|75.83|76.39|74.79|0
1639423200000|2021-12-13 19:20:00|76.38|74.78|73.49|71.89|76.59|74.99|73.08|71.48|0
1639423500000|2021-12-13 19:25:00|73.69|72.09|75.74|74.14|76.78|75.18|73.28|71.68|0
1639423800000|2021-12-13 19:30:00|75.54|73.94|74.7|73.1|77.61|76.01|74.7|73.1|0
1639424100000|2021-12-13 19:35:00|74.81|73.21|75.48|73.88|76.11|74.51|74.24|72.64|0
1639424400000|2021-12-13 19:40:00|75.28|73.68|75.89|74.29|76.1|74.5|74.65|73.05|0
1639424700000|2021-12-13 19:45:00|75.68|74.08|76.72|75.12|77.14|75.54|75.27|73.67|0
1639425000000|2021-12-13 19:50:00|76.51|74.91|75.04|73.44|76.72|75.12|75.04|73.44|0
1639425300000|2021-12-13 19:55:00|74.84|73.24|73.38|71.78|75.25|73.65|73.38|71.78|0
1639425600000|2021-12-13 20:00:00|73.59|71.99|70.54|68.94|73.59|71.99|70.54|68.94|0
1639425900000|2021-12-13 20:05:00|70.95|69.35|74.66|73.06|74.87|73.27|69.93|68.33|0
1639426200000|2021-12-13 20:10:00|74.87|73.27|71.96|70.36|75.29|73.69|71.55|69.95|0
1639426500000|2021-12-13 20:15:00|71.75|70.15|74.02|72.42|75.06|73.46|70.73|69.13|0
1639426800000|2021-12-13 20:20:00|73.6|72|73.39|71.79|75.9|74.3|72.98|71.38|0
1639427100000|2021-12-13 20:25:00|73.18|71.58|76.1|74.5|76.31|74.71|72.77|71.17|0
1639427400000|2021-12-13 20:30:00|76.31|74.71|72.75|71.15|76.31|74.71|72.75|71.15|0
1639427700000|2021-12-13 20:35:00|72.96|71.36|72.54|70.94|73.16|71.56|70.29|68.69|0
1639428000000|2021-12-13 20:40:00|72.95|71.35|72.53|70.93|73.78|72.18|69.05|67.45|0
1639428300000|2021-12-13 20:45:00|72.12|70.52|75.02|73.42|75.02|73.42|70.27|68.67|0
1639428600000|2021-12-13 20:50:00|76.49|74.89|83.19|81.59|83.19|81.59|76.49|74.89|0
1639428900000|2021-12-13 20:55:00|83.62|82.02|86.03|84.43|87.58|85.98|82.1|80.5|0
1639429200000|2021-12-13 21:00:00|84.06|82.46|86.16|84.56|89.48|87.88|84.06|82.46|0
1639429500000|2021-12-13 21:05:00|86.38|84.78|84.84|83.24|87.7|86.1|84.84|83.24|0
1639429800000|2021-12-13 21:10:00|85.05|83.45|83.74|82.14|85.93|84.33|83.08|81.48|0
1639430100000|2021-12-13 21:15:00|84.59|82.59|84.04|82.04|85.69|83.69|83.83|81.83|0
1639430400000|2021-12-13 21:20:00|84.37|82.37|85.67|83.67|85.67|83.67|83.71|81.71|0
1639430700000|2021-12-13 21:25:00|85.45|83.45|85.23|83.23|86.11|84.11|84.57|82.57|0
1639431000000|2021-12-13 21:30:00|85.01|83.01|85.22|83.22|85.23|83.23|84.13|82.13|0
1639431300000|2021-12-13 21:35:00|85.44|83.44|83.68|81.68|85.44|83.44|83.68|81.68|0
1639431600000|2021-12-13 21:40:00|83.47|81.47|83.68|81.68|83.9|81.9|83.24|81.24|0
1639431900000|2021-12-13 21:45:00|83.24|81.24|81.28|79.28|83.24|81.24|81.07|79.07|0
1639432200000|2021-12-13 21:50:00|81.07|79.07|82.14|80.14|83.23|81.23|81.07|79.07|0
1639432500000|2021-12-13 21:55:00|81.93|79.93|82.68|80.68|83.01|81.01|81.93|79.93|0
1639432800000|2021-12-13 22:00:00|82.65|80.65|82.68|80.68|82.68|80.68|82.61|80.61|0
1639433100000|2021-12-13 22:05:00|82.8|80.8|83.04|81.04|83.3|81.3|82.8|80.8|0
1639433400000|2021-12-13 22:10:00|83.02|81.02|82.66|80.66|83.17|81.17|82.63|80.63|0
1639433700000|2021-12-13 22:15:00|82.59|80.59|82.74|80.74|82.74|80.74|82.59|80.59|0
1639434000000|2021-12-13 22:20:00|82.93|80.93|82.81|80.81|82.97|80.97|82.81|80.81|0
1639434300000|2021-12-13 22:25:00|82.77|80.77|82.73|80.73|82.77|80.77|82.65|80.65|0
1639434600000|2021-12-13 22:30:00|82.95|80.95|82.82|80.82|83.01|81.01|82.76|80.76|0
1639434900000|2021-12-13 22:35:00|82.85|80.85|83.52|81.52|83.74|81.74|82.85|80.85|0
1639435200000|2021-12-13 22:40:00|83.6|81.6|83.48|81.48|83.93|81.93|83.42|81.42|0
1639435500000|2021-12-13 22:45:00|83.47|81.47|83.22|81.22|83.69|81.69|83.15|81.15|0
1639435800000|2021-12-13 22:50:00|83.24|81.24|83.5|81.5|83.5|81.5|83.24|81.24|0
1639436100000|2021-12-13 22:55:00|83.4|81.4|83.46|81.46|83.49|81.49|83.07|81.07|0
1639436400000|2021-12-13 23:00:00|83.49|81.49|80.75|78.75|83.49|81.49|80.53|78.53|0
1639436700000|2021-12-13 23:05:00|80.32|78.32|80.31|78.31|80.64|78.64|80.09|78.09|0
1639437000000|2021-12-13 23:10:00|80.42|78.42|81.5|79.5|82.04|80.04|80.09|78.09|0
1639437300000|2021-12-13 23:15:00|81.6|79.6|81.59|79.59|82.9|80.9|81.28|79.28|0
1639437600000|2021-12-13 23:20:00|81.38|79.38|82.02|80.02|82.67|80.67|81.15|79.15|0
1639437900000|2021-12-13 23:25:00|82.24|80.24|83.87|81.87|84.41|82.41|80.93|78.93|0
1639438200000|2021-12-13 23:30:00|84.19|82.19|81.79|79.79|84.19|82.19|81.57|79.57|0
1639438500000|2021-12-13 23:35:00|81.35|79.35|81.56|79.56|81.78|79.78|80.49|78.49|0
1639438800000|2021-12-13 23:40:00|81.78|79.78|80.69|78.69|81.78|79.78|80.48|78.48|0
1639439100000|2021-12-13 23:45:00|80.48|78.48|81.55|79.55|81.77|79.77|80.26|78.26|0
1639439400000|2021-12-13 23:50:00|81.45|79.45|81.54|79.54|82.42|80.42|81.33|79.33|0
1639439700000|2021-12-13 23:55:00|81.76|79.76|81.32|79.32|82.19|80.19|81.32|79.32|0
1639440000000|2021-12-14 00:00:00|81.54|79.54|79.58|77.58|81.54|79.54|78.94|76.94|0
1639440300000|2021-12-14 00:05:00|79.37|77.37|78.93|76.93|79.91|77.91|78.93|76.93|0
1639440600000|2021-12-14 00:10:00|78.72|76.72|79.35|77.35|79.57|77.57|77.86|75.86|0
1639440900000|2021-12-14 00:15:00|78.93|76.93|78.27|76.27|79.35|77.35|77.85|75.85|0
1639441200000|2021-12-14 00:20:00|78.49|76.49|78.48|76.48|79.03|77.03|77.63|75.63|0
1639441500000|2021-12-14 00:25:00|78.38|76.38|79.33|77.33|79.98|77.98|77.84|75.84|0
1639441800000|2021-12-14 00:30:00|79.23|77.23|78.47|76.47|79.87|77.87|78.04|76.04|0
1639442100000|2021-12-14 00:35:00|78.58|76.58|80.4|78.4|80.4|78.4|78.25|76.25|0
1639442400000|2021-12-14 00:40:00|80.61|78.61|79.1|77.1|80.61|78.61|78.88|76.88|0
1639442700000|2021-12-14 00:45:00|78.88|76.88|77.59|75.59|79.21|77.21|77.38|75.38|0
1639443000000|2021-12-14 00:50:00|77.7|75.7|77.8|75.8|78.66|76.66|77.37|75.37|0
1639443300000|2021-12-14 00:55:00|77.58|75.58|77.36|75.36|78.44|76.44|77.15|75.15|0
1639443600000|2021-12-14 01:00:00|77.15|75.15|78.21|76.21|78.21|76.21|76.93|74.93|0
1639443900000|2021-12-14 01:05:00|78.11|76.11|77.56|75.56|78.21|76.21|77.35|75.35|0
1639444200000|2021-12-14 01:10:00|77.46|75.46|77.98|75.98|77.98|75.98|77.13|75.13|0
1639444500000|2021-12-14 01:15:00|78.09|76.09|78.83|76.83|79.7|77.7|78.09|76.09|0
1639444800000|2021-12-14 01:20:00|78.94|76.94|80.98|78.98|80.99|78.99|78.94|76.94|0
1639445100000|2021-12-14 01:25:00|80.88|78.88|80.33|78.33|80.88|78.88|79.68|77.68|0
1639445400000|2021-12-14 01:30:00|80.22|78.22|77.31|75.31|80.54|78.54|77.09|75.09|0
1639445700000|2021-12-14 01:35:00|77.42|75.42|78.7|76.7|79.23|77.23|77.09|75.09|0
1639446000000|2021-12-14 01:40:00|78.8|76.8|80.74|78.74|81.07|79.07|78.37|76.37|0
1639446300000|2021-12-14 01:45:00|80.96|78.96|80.08|78.08|80.96|78.96|79.44|77.44|0
1639446600000|2021-12-14 01:50:00|79.98|77.98|79.64|77.64|80.52|78.52|79.21|77.21|0
1639446900000|2021-12-14 01:55:00|79.54|77.54|79.42|77.42|80.08|78.08|78.99|76.99|0
1639447200000|2021-12-14 02:00:00|79.64|77.64|79.41|77.41|80.28|78.28|78.55|76.55|0
1639447500000|2021-12-14 02:05:00|79.84|77.84|80.27|78.27|80.49|78.49|79.41|77.41|0
1639447800000|2021-12-14 02:10:00|80.17|78.17|79.61|77.61|80.49|78.49|79.61|77.61|0
1639448100000|2021-12-14 02:15:00|79.83|77.83|81.13|79.13|81.13|79.13|79.83|77.83|0
1639448400000|2021-12-14 02:20:00|80.91|78.91|79.93|77.93|80.91|78.91|79.6|77.6|0
1639448700000|2021-12-14 02:25:00|80.03|78.03|80.24|78.24|80.36|78.36|79.38|77.38|0
1639449000000|2021-12-14 02:30:00|80.46|78.46|79.15|77.15|81.11|79.11|79.15|77.15|0
1639449300000|2021-12-14 02:35:00|79.05|77.05|79.91|77.91|80.34|78.34|78.94|76.94|0
1639449600000|2021-12-14 02:40:00|80.01|78.01|78.71|76.71|80.01|78.01|78.71|76.71|0
1639449900000|2021-12-14 02:45:00|78.49|76.49|79.89|77.89|80.22|78.22|78.49|76.49|0
1639450200000|2021-12-14 02:50:00|80|78|81.08|79.08|81.3|79.3|80|78|0
1639450500000|2021-12-14 02:55:00|81.3|79.3|80.85|78.85|81.3|79.3|80.32|78.32|0
1639450800000|2021-12-14 03:00:00|80.75|78.75|79.98|77.98|80.75|78.75|79.87|77.87|0
1639451100000|2021-12-14 03:05:00|80.19|78.19|80.84|78.84|81.06|79.06|79.76|77.76|0
1639451400000|2021-12-14 03:10:00|81.06|79.06|79.31|77.31|81.06|79.06|79.31|77.31|0
1639451700000|2021-12-14 03:15:00|79.21|77.21|78.87|76.87|79.31|77.31|78.87|76.87|0
1639452000000|2021-12-14 03:20:00|78.99|76.99|78.76|76.76|79.3|77.3|78.65|76.65|0
1639452300000|2021-12-14 03:25:00|78.65|76.65|78.86|76.86|79.08|77.08|78.65|76.65|0
1639452600000|2021-12-14 03:30:00|79.07|77.07|80.05|78.05|80.15|78.15|78.97|76.97|0
1639452900000|2021-12-14 03:35:00|80.15|78.15|82.55|80.55|85.2|83.2|80.15|78.15|0
1639453200000|2021-12-14 03:40:00|82.77|80.77|81.88|79.88|83.65|81.65|81.67|79.67|0
1639453500000|2021-12-14 03:45:00|81.66|79.66|81|79|82.1|80.1|80.78|78.78|0
1639453800000|2021-12-14 03:50:00|80.78|78.78|80.02|78.02|81|79|79.04|77.04|0
1639454100000|2021-12-14 03:55:00|79.69|77.69|79.14|77.14|79.91|77.91|78.6|76.6|0
1639454400000|2021-12-14 04:00:00|79.03|77.03|78.59|76.59|79.25|77.25|78.38|76.38|0
1639454700000|2021-12-14 04:05:00|78.38|76.38|78.48|76.48|78.81|76.81|78.37|76.37|0
1639455000000|2021-12-14 04:10:00|78.58|76.58|79.01|77.01|79.23|77.23|78.37|76.37|0
1639455300000|2021-12-14 04:15:00|79.23|77.23|78.79|76.79|79.23|77.23|78.47|76.47|0
1639455600000|2021-12-14 04:20:00|78.9|76.9|79.43|77.43|79.43|77.43|78.79|76.79|0
1639455900000|2021-12-14 04:25:00|79.21|77.21|79.42|77.42|79.64|77.64|78.99|76.99|0
1639456200000|2021-12-14 04:30:00|79.64|77.64|79.42|77.42|80.07|78.07|79.2|77.2|0
1639456500000|2021-12-14 04:35:00|79.41|77.41|79.41|77.41|79.63|77.63|79.19|77.19|0
1639456800000|2021-12-14 04:40:00|79.3|77.3|78.97|76.97|79.52|77.52|78.97|76.97|0
1639457100000|2021-12-14 04:45:00|79.08|77.08|79.39|77.39|79.62|77.62|78.75|76.75|0
1639457400000|2021-12-14 04:50:00|79.29|77.29|80.91|78.91|80.91|78.91|79.07|77.07|0
1639457700000|2021-12-14 04:55:00|80.69|78.69|79.81|77.81|80.81|78.81|79.81|77.81|0
1639458000000|2021-12-14 05:00:00|80.03|78.03|79.59|77.59|80.47|78.47|79.37|77.37|0
1639458300000|2021-12-14 05:05:00|79.37|77.37|80.24|78.24|80.24|78.24|79.37|77.37|0
1639458600000|2021-12-14 05:10:00|80.02|78.02|80.23|78.23|80.24|78.24|79.58|77.58|0
1639458900000|2021-12-14 05:15:00|80.13|78.13|80.44|78.44|80.88|78.88|80.01|78.01|0
1639459200000|2021-12-14 05:20:00|80.66|78.66|81.09|79.09|81.09|79.09|80.22|78.22|0
1639459500000|2021-12-14 05:25:00|80.87|78.87|79.77|77.77|80.87|78.87|79.56|77.56|0
1639459800000|2021-12-14 05:30:00|79.99|77.99|79.55|77.55|80.64|78.64|78.9|76.9|0
1639460100000|2021-12-14 05:35:00|79.44|77.44|78.89|76.89|79.44|77.44|78.46|76.46|0
1639460400000|2021-12-14 05:40:00|79.11|77.11|79.75|77.75|79.75|77.75|78.45|76.45|0
1639460700000|2021-12-14 05:45:00|79.53|77.53|79.96|77.96|80.08|78.08|79.53|77.53|0
1639461000000|2021-12-14 05:50:00|79.86|77.86|81.05|79.05|81.05|79.05|79.74|77.74|0
1639461300000|2021-12-14 05:55:00|80.94|78.94|80.39|78.39|81.27|79.27|79.73|77.73|0
1639461600000|2021-12-14 06:00:00|80.17|78.17|80.16|78.16|81.26|79.26|79.94|77.94|0
1639461900000|2021-12-14 06:05:00|79.94|77.94|80.59|78.59|80.81|78.81|79.94|77.94|0
1639462200000|2021-12-14 06:10:00|80.49|78.49|81.24|79.24|82.34|80.34|80.49|78.49|0
1639462500000|2021-12-14 06:15:00|81.36|79.36|81.45|79.45|82.01|80.01|80.8|78.8|0
1639462800000|2021-12-14 06:20:00|81.35|79.35|79.7|77.7|81.35|79.35|79.48|77.48|0
1639463100000|2021-12-14 06:25:00|79.81|77.81|79.03|77.03|79.81|77.81|78.82|76.82|0
1639463400000|2021-12-14 06:30:00|78.93|76.93|78.59|76.59|79.47|77.47|78.38|76.38|0
1639463700000|2021-12-14 06:35:00|78.81|76.81|78.92|76.92|79.03|77.03|78.59|76.59|0
1639464000000|2021-12-14 06:40:00|78.8|76.8|78.58|76.58|79.02|77.02|78.58|76.58|0
1639464300000|2021-12-14 06:45:00|78.47|76.47|77.17|75.17|78.47|76.47|76.63|74.63|0
1639464600000|2021-12-14 06:50:00|77.06|75.06|77.05|75.05|77.27|75.27|76.74|74.74|0
1639464900000|2021-12-14 06:55:00|77.26|75.26|78.12|76.12|78.12|76.12|77.26|75.26|0
1639465200000|2021-12-14 07:00:00|77.69|75.69|77.47|75.47|78.56|76.56|77.25|75.25|0
1639465500000|2021-12-14 07:05:00|77.25|75.25|79.2|77.2|79.2|77.2|77.03|75.03|0
1639465800000|2021-12-14 07:10:00|79.09|77.09|77.23|75.23|79.53|77.53|77.02|75.02|0
1639466100000|2021-12-14 07:15:00|77.02|75.02|74.22|72.22|77.23|75.23|74.01|72.01|0
1639466400000|2021-12-14 07:20:00|74.01|72.01|75.18|73.18|75.5|73.5|73.79|71.79|0
1639466700000|2021-12-14 07:25:00|75.07|73.07|75.49|73.49|75.71|73.71|75.06|73.06|0
1639467000000|2021-12-14 07:30:00|75.27|73.27|75.48|73.48|75.7|73.7|74.63|72.63|0
1639467300000|2021-12-14 07:35:00|75.27|73.27|76.33|74.33|76.34|74.34|75.27|73.27|0
1639467600000|2021-12-14 07:40:00|76.23|74.23|75.04|73.04|76.23|74.23|74.18|72.18|0
1639467900000|2021-12-14 07:45:00|74.93|72.93|75.36|73.36|76.11|74.11|74.61|72.61|0
1639468200000|2021-12-14 07:50:00|75.24|73.24|74.38|72.38|75.24|73.24|73.95|71.95|0
1639468500000|2021-12-14 07:55:00|74.17|72.17|76.11|74.11|76.54|74.54|74.17|72.17|0
1639468800000|2021-12-14 08:00:00|75.68|73.68|73.14|71.14|75.68|73.68|72.72|70.72|0
1639469100000|2021-12-14 08:05:00|72.73|71.13|71.47|69.87|72.73|71.13|71.05|69.45|0
1639469400000|2021-12-14 08:10:00|71.26|69.66|72.08|70.48|72.29|70.69|70.84|69.24|0
1639469700000|2021-12-14 08:15:00|72.5|70.9|73.76|72.16|73.97|72.37|72.19|70.59|0
1639470000000|2021-12-14 08:20:00|73.97|72.37|72.7|71.1|74.18|72.58|72.07|70.47|0
1639470300000|2021-12-14 08:25:00|72.49|70.89|73.53|71.93|74.06|72.46|72.28|70.68|0
1639470600000|2021-12-14 08:30:00|73.22|71.62|73.94|72.34|74.58|72.98|72.89|71.29|0
1639470900000|2021-12-14 08:35:00|73.73|72.13|73.09|71.49|74.89|73.29|73.09|71.49|0
1639471200000|2021-12-14 08:40:00|73.41|71.81|72.45|70.85|73.93|72.33|72.24|70.64|0
1639471500000|2021-12-14 08:45:00|72.66|71.06|74.03|72.43|74.13|72.53|72.45|70.85|0
1639471800000|2021-12-14 08:50:00|74.34|72.74|74.76|73.16|74.76|73.16|73.49|71.89|0
1639472100000|2021-12-14 08:55:00|74.97|73.37|76.03|74.43|76.03|74.43|74.33|72.73|0
1639472400000|2021-12-14 09:00:00|75.81|74.21|76.99|75.39|77.09|75.49|75.39|73.79|0
1639472700000|2021-12-14 09:05:00|76.88|75.28|73.46|71.86|76.88|75.28|73.46|71.86|0
1639473000000|2021-12-14 09:10:00|73.25|71.65|75.9|74.3|76.76|75.16|73.04|71.44|0
1639473300000|2021-12-14 09:15:00|75.79|74.19|75.78|74.18|76|74.4|74.93|73.33|0
1639473600000|2021-12-14 09:20:00|75.89|74.29|77.06|75.46|77.06|75.46|74.71|73.11|0
1639473900000|2021-12-14 09:25:00|76.84|75.24|77.48|75.88|77.48|75.88|75.34|73.74|0
1639474200000|2021-12-14 09:30:00|77.7|76.1|77.04|75.44|78.56|76.96|76.19|74.59|0
1639474500000|2021-12-14 09:35:00|77.26|75.66|83.69|82.09|83.69|82.09|77.04|75.44|0
1639474800000|2021-12-14 09:40:00|83.58|81.98|86.38|84.78|87.71|86.11|83.58|81.98|0
1639475100000|2021-12-14 09:45:00|86.82|85.22|87.15|85.55|87.7|86.1|85.06|83.46|0
1639475400000|2021-12-14 09:50:00|87.04|85.44|98.82|97.22|98.82|97.22|86.81|85.21|0
1639475700000|2021-12-14 09:55:00|98.59|96.99|101.67|100.07|101.89|100.29|96.56|94.96|0
1639476000000|2021-12-14 10:00:00|101.21|99.61|102.11|100.51|103.7|102.1|99.86|98.26|0
1639476300000|2021-12-14 10:05:00|101.66|100.06|98.27|96.67|102.79|101.19|98.27|96.67|0
1639476600000|2021-12-14 10:10:00|98.5|96.9|99.16|97.56|100.97|99.37|98.27|96.67|0
1639476900000|2021-12-14 10:15:00|99.39|97.79|101.19|99.59|101.42|99.82|98.71|97.11|0
1639477200000|2021-12-14 10:20:00|100.28|98.68|99.6|98|101.18|99.58|99.37|97.77|0
1639477500000|2021-12-14 10:25:00|99.37|97.77|98.69|97.09|100.27|98.67|98.25|96.65|0
1639477800000|2021-12-14 10:30:00|98.59|96.99|96.23|94.63|98.69|97.09|95.78|94.18|0
1639478100000|2021-12-14 10:35:00|97.12|95.52|97.33|95.73|97.56|95.96|95.67|94.07|0
1639478400000|2021-12-14 10:40:00|97.11|95.51|98|96.4|98.22|96.62|96.21|94.61|0
1639478700000|2021-12-14 10:45:00|97.78|96.18|99.79|98.19|100.24|98.64|97.1|95.5|0
1639479000000|2021-12-14 10:50:00|99.56|97.96|100.23|98.63|101.37|99.77|99.56|97.96|0
1639479300000|2021-12-14 10:55:00|100.46|98.86|98.65|97.05|100.46|98.86|97.98|96.38|0
1639479600000|2021-12-14 11:00:00|98.43|96.83|96.85|95.25|98.43|96.83|96.4|94.8|0
1639479900000|2021-12-14 11:05:00|96.18|94.58|94.84|93.24|96.62|95.02|94.84|93.24|0
1639480200000|2021-12-14 11:10:00|93.73|92.13|94.83|93.23|95.28|93.68|93.06|91.46|0
1639480500000|2021-12-14 11:15:00|94.39|92.79|95.37|93.77|95.48|93.88|94.16|92.56|0
1639480800000|2021-12-14 11:20:00|95.7|94.1|94.8|93.2|96.15|94.55|94.35|92.75|0
1639481100000|2021-12-14 11:25:00|94.91|93.31|96.13|94.53|97.26|95.66|94.57|92.97|0
1639481400000|2021-12-14 11:30:00|96.25|94.65|97.93|96.33|97.93|96.33|94.34|92.74|0
1639481700000|2021-12-14 11:35:00|97.7|96.1|96.57|94.97|97.7|96.1|96.34|94.74|0
1639482000000|2021-12-14 11:40:00|96.79|95.19|96.79|95.19|98.37|96.77|96.56|94.96|0
1639482300000|2021-12-14 11:45:00|96.68|95.08|96.78|95.18|97.68|96.08|93.2|91.6|0
1639482600000|2021-12-14 11:50:00|97.68|96.08|97.11|95.51|98.58|96.98|94.76|93.16|0
1639482900000|2021-12-14 11:55:00|97.34|95.74|96.54|94.94|97.34|95.74|94.97|93.37|0
1639483200000|2021-12-14 12:00:00|96.31|94.71|94.29|92.69|96.88|95.28|93.85|92.25|0
1639483500000|2021-12-14 12:05:00|94.07|92.47|93.61|92.01|94.74|93.14|92.73|91.13|0
1639483800000|2021-12-14 12:10:00|93.17|91.57|92.27|90.67|93.61|92.01|91.83|90.23|0
1639484100000|2021-12-14 12:15:00|92.5|90.9|91.82|90.22|92.5|90.9|91.38|89.78|0
1639484400000|2021-12-14 12:20:00|91.6|90|90.71|89.11|92.04|90.44|90.71|89.11|0
1639484700000|2021-12-14 12:25:00|90.49|88.89|90.7|89.1|92.03|90.43|89.83|88.23|0
1639485000000|2021-12-14 12:30:00|90.48|88.88|91.36|89.76|92.69|91.09|90.48|88.88|0
1639485300000|2021-12-14 12:35:00|91.58|89.98|94.02|92.42|94.02|92.42|91.36|89.76|0
1639485600000|2021-12-14 12:40:00|93.91|92.31|94.46|92.86|96.48|94.88|93.46|91.86|0
1639485900000|2021-12-14 12:45:00|94.68|93.08|93.78|92.18|94.9|93.3|93.56|91.96|0
1639486200000|2021-12-14 12:50:00|94|92.4|94.33|92.73|94.67|93.07|93.55|91.95|0
1639486500000|2021-12-14 12:55:00|94.67|93.07|94.66|93.06|95.33|93.73|93.99|92.39|0
1639486800000|2021-12-14 13:00:00|94.43|92.83|94.65|93.05|95.1|93.5|93.54|91.94|0
1639487100000|2021-12-14 13:05:00|94.88|93.28|92.63|91.03|95.55|93.95|91.3|89.7|0
1639487400000|2021-12-14 13:10:00|92.41|90.81|93.41|91.81|93.52|91.92|91.74|90.14|0
1639487700000|2021-12-14 13:15:00|93.3|91.7|93.29|91.69|93.96|92.36|92.84|91.24|0
1639488000000|2021-12-14 13:20:00|93.73|92.13|95.75|94.15|97.55|95.95|93.73|92.13|0
1639488300000|2021-12-14 13:25:00|95.52|93.92|95.63|94.03|97.44|95.84|95.3|93.7|0
1639488600000|2021-12-14 13:30:00|95.41|93.81|108.21|106.61|108.21|106.61|95.41|93.81|0
1639488900000|2021-12-14 13:35:00|108.79|107.19|107.51|105.91|109.02|107.42|104.62|103.02|0
1639489200000|2021-12-14 13:40:00|107.62|106.02|111.31|109.71|112.24|110.64|106.8|105.2|0
1639489500000|2021-12-14 13:45:00|111.54|109.94|113.98|112.38|114.68|113.08|111.54|109.94|0
1639489800000|2021-12-14 13:50:00|114.45|112.85|112.69|111.09|114.91|113.31|111.65|110.05|0
1639490100000|2021-12-14 13:55:00|112.57|110.97|112.33|110.73|113.27|111.67|110.01|108.41|0
1639490400000|2021-12-14 14:00:00|112.57|110.97|110.93|109.33|113.97|112.37|110.24|108.64|0
1639490700000|2021-12-14 14:05:00|111.17|109.57|115.83|114.23|115.83|114.23|110.7|109.1|0
1639491000000|2021-12-14 14:10:00|115.6|114|113.48|111.88|118.65|117.05|113.02|111.42|0
1639491300000|2021-12-14 14:15:00|113.25|111.65|114.65|113.05|115.82|114.22|112.78|111.18|0
1639491600000|2021-12-14 14:20:00|115.35|113.75|117.93|116.33|118.17|116.57|113.71|112.11|0
1639491900000|2021-12-14 14:25:00|118.17|116.57|117.93|116.33|119.11|117.51|116.05|114.45|0
1639492200000|2021-12-14 14:30:00|118.4|116.8|110.04|108.44|119.58|117.98|110.04|108.44|0
1639492500000|2021-12-14 14:35:00|109.12|107.52|107.51|105.91|110.96|109.36|105.22|103.62|0
1639492800000|2021-12-14 14:40:00|106.82|105.22|98|96.4|107.05|105.45|98|96.4|0
1639493100000|2021-12-14 14:45:00|97.78|96.18|101.58|99.98|105.21|103.61|94.02|92.42|0
1639493400000|2021-12-14 14:50:00|101.13|99.53|103.38|101.78|105.66|104.06|100.01|98.41|0
1639493700000|2021-12-14 14:55:00|102.93|101.33|104.06|102.46|106.56|104.96|97.98|96.38|0
1639494000000|2021-12-14 15:00:00|105.2|103.6|110.69|109.09|110.69|109.09|103.15|101.55|0
1639494300000|2021-12-14 15:05:00|110.46|108.86|109.3|107.7|111.62|110.02|105.19|103.59|0
1639494600000|2021-12-14 15:10:00|109.88|108.28|114.91|113.31|117.25|115.65|109.3|107.7|0
1639494900000|2021-12-14 15:15:00|115.38|113.78|115.37|113.77|117.24|115.64|113.75|112.15|0
1639495200000|2021-12-14 15:20:00|115.03|113.43|108.2|106.6|117.71|116.11|107.97|106.37|0
1639495500000|2021-12-14 15:25:00|107.97|106.37|107.05|105.45|107.97|106.37|103.18|101.58|0
1639495800000|2021-12-14 15:30:00|107.96|106.36|111.64|110.04|112.34|110.74|106.59|104.99|0
1639496100000|2021-12-14 15:35:00|111.87|110.27|115.35|113.75|116.05|114.45|110.25|108.65|0
1639496400000|2021-12-14 15:40:00|115.58|113.98|119.32|117.72|121.44|119.84|114.18|112.58|0
1639496700000|2021-12-14 15:45:00|119.09|117.49|128.31|126.71|128.79|127.19|117.68|116.08|0
1639497000000|2021-12-14 15:50:00|126.89|125.29|132.52|130.92|132.52|130.92|126.41|124.81|0
1639497300000|2021-12-14 15:55:00|132.75|131.15|132.28|130.68|137.26|135.66|131.81|130.21|0
1639497600000|2021-12-14 16:00:00|133.35|131.75|132.98|131.38|137.73|136.13|132.27|130.67|0
1639497900000|2021-12-14 16:05:00|132.51|130.91|131.79|130.19|133.45|131.85|129.44|127.84|0
1639498200000|2021-12-14 16:10:00|132.74|131.14|136.05|134.45|136.29|134.69|130.14|128.54|0
1639498500000|2021-12-14 16:15:00|135.34|133.74|132.85|131.25|136.98|135.38|130.62|129.02|0
1639498800000|2021-12-14 16:20:00|133.91|132.31|133.19|131.59|136.5|134.9|130.15|128.55|0
1639499100000|2021-12-14 16:25:00|133.43|131.83|128.96|127.36|134.13|132.53|128.5|126.9|0
1639499400000|2021-12-14 16:30:00|129.2|127.6|134.23|132.63|135.43|133.83|127.77|126.17|0
1639499700000|2021-12-14 16:35:00|134|132.4|134.71|133.11|135.66|134.06|132.57|130.97|0
1639500000000|2021-12-14 16:40:00|135.42|133.82|134.94|133.34|136.13|134.53|131.38|129.78|0
1639500300000|2021-12-14 16:45:00|135.65|134.05|134.7|133.1|136.13|134.53|132.09|130.49|0
1639500600000|2021-12-14 16:50:00|135.06|133.46|136.36|134.76|136.84|135.24|132.32|130.72|0
1639500900000|2021-12-14 16:55:00|136.12|134.52|138.75|137.15|141.63|140.03|134.45|132.85|0
1639501200000|2021-12-14 17:00:00|138.99|137.39|142.58|140.98|142.58|140.98|137.91|136.31|0
1639501500000|2021-12-14 17:05:00|141.86|140.26|137.78|136.18|144.51|142.91|137.31|135.71|0
1639501800000|2021-12-14 17:10:00|138.26|136.66|140.89|139.29|141.61|140.01|136.83|135.23|0
1639502100000|2021-12-14 17:15:00|141.37|139.77|142.2|140.6|144.5|142.9|140.52|138.92|0
1639502400000|2021-12-14 17:20:00|141.96|140.36|140.99|139.39|142.67|141.07|138.84|137.24|0
1639502700000|2021-12-14 17:25:00|141.23|139.63|137.16|135.56|142.43|140.83|136.93|135.33|0
1639503000000|2021-12-14 17:30:00|138.12|136.52|138.11|136.51|141.22|139.62|136.45|134.85|0
1639503300000|2021-12-14 17:35:00|137.87|136.27|141.63|140.03|141.87|140.27|137.4|135.8|0
1639503600000|2021-12-14 17:40:00|141.15|139.55|144.51|142.91|144.51|142.91|140.67|139.07|0
1639503900000|2021-12-14 17:45:00|144.75|143.15|144.75|143.15|145.96|144.36|142.1|140.5|0
1639504200000|2021-12-14 17:50:00|144.99|143.39|142.34|140.74|145.23|143.63|142.34|140.74|0
1639504500000|2021-12-14 17:55:00|142.58|140.98|142.57|140.97|144.75|143.15|141.86|140.26|0
1639504800000|2021-12-14 18:00:00|142.33|140.73|138.25|136.65|144.02|142.42|137.53|135.93|0
1639505100000|2021-12-14 18:05:00|138.49|136.89|136.33|134.73|138.97|137.37|135.62|134.02|0
1639505400000|2021-12-14 18:10:00|136.57|134.97|137.52|135.92|139.2|137.6|135.14|133.54|0
1639505700000|2021-12-14 18:15:00|137.28|135.68|137.76|136.16|139.44|137.84|136.8|135.2|0
1639506000000|2021-12-14 18:20:00|137.52|135.92|137.96|136.36|139.67|138.07|137.04|135.44|0
1639506300000|2021-12-14 18:25:00|138.2|136.6|135.32|133.72|139.4|137.8|134.37|132.77|0
1639506600000|2021-12-14 18:30:00|135.49|133.89|137.88|136.28|138.12|136.52|135.25|133.65|0
1639506900000|2021-12-14 18:35:00|137.64|136.04|137.87|136.27|138.84|137.24|135.48|133.88|0
1639507200000|2021-12-14 18:40:00|138.11|136.51|141|139.4|141|139.4|137.87|136.27|0
1639507500000|2021-12-14 18:45:00|140.76|139.16|141.24|139.64|141.48|139.88|139.31|137.71|0
1639507800000|2021-12-14 18:50:00|140.99|139.39|141.71|140.11|142.92|141.32|139.07|137.47|0
1639508100000|2021-12-14 18:55:00|141.96|140.36|141.95|140.35|144.13|142.53|141.47|139.87|0
1639508400000|2021-12-14 19:00:00|142.43|140.83|137.13|135.53|143.4|141.8|135.7|134.1|0
1639508700000|2021-12-14 19:05:00|137.37|135.77|130.44|128.84|138.09|136.49|130.44|128.84|0
1639509000000|2021-12-14 19:10:00|130.68|129.08|130.67|129.07|131.39|129.79|127.82|126.22|0
1639509300000|2021-12-14 19:15:00|130.91|129.31|129.24|127.64|130.91|129.31|128.29|126.69|0
1639509600000|2021-12-14 19:20:00|129.48|127.88|127.34|125.74|132.33|130.73|127.34|125.74|0
1639509900000|2021-12-14 19:25:00|127.58|125.98|129.47|127.87|130.66|129.06|126.39|124.79|0
1639510200000|2021-12-14 19:30:00|130.18|128.58|126.85|125.25|131.37|129.77|125.91|124.31|0
1639510500000|2021-12-14 19:35:00|127.09|125.49|127.8|126.2|129.94|128.34|126.14|124.54|0
1639510800000|2021-12-14 19:40:00|127.32|125.72|125.19|123.59|128.51|126.91|124.72|123.12|0
1639511100000|2021-12-14 19:45:00|125.43|123.83|126.23|124.63|126.71|125.11|122.93|121.33|0
1639511400000|2021-12-14 19:50:00|126.47|124.87|126.23|124.63|128.39|126.79|125.52|123.92|0
1639511700000|2021-12-14 19:55:00|126.35|124.75|124.32|122.72|127.9|126.3|124.08|122.48|0
1639512000000|2021-12-14 20:00:00|124.56|122.96|118.15|116.55|124.79|123.19|117.92|116.32|0
1639512300000|2021-12-14 20:05:00|118.39|116.79|115.51|113.91|119.52|117.92|115.04|113.44|0
1639512600000|2021-12-14 20:10:00|115.04|113.44|116.92|115.32|118.8|117.2|113.16|111.56|0
1639512900000|2021-12-14 20:15:00|116.21|114.61|113.35|111.75|118.57|116.97|113.35|111.75|0
1639513200000|2021-12-14 20:20:00|114.3|112.7|114.06|112.46|116.44|114.84|112.87|111.27|0
1639513500000|2021-12-14 20:25:00|113.82|112.22|109.64|108.04|115.24|113.64|109.56|107.96|0
1639513800000|2021-12-14 20:30:00|110.12|108.52|107.97|106.37|111.55|109.95|106.79|105.19|0
1639514100000|2021-12-14 20:35:00|107.74|106.14|110.11|108.51|110.83|109.23|104.89|103.29|0
1639514400000|2021-12-14 20:40:00|109.87|108.27|116.82|115.22|116.82|115.22|109.87|108.27|0
1639514700000|2021-12-14 20:45:00|116.58|114.98|119.84|118.24|119.96|118.36|113.7|112.1|0
1639515000000|2021-12-14 20:50:00|118.88|117.28|122.86|121.26|123.35|121.75|115.85|114.25|0
1639515300000|2021-12-14 20:55:00|122.62|121.02|114.03|112.43|123.11|121.51|114.03|112.43|0
1639515600000|2021-12-14 21:00:00|113.32|111.72|115.71|114.11|117.63|116.03|113.32|111.72|0
1639515900000|2021-12-14 21:05:00|116.19|114.59|114.26|112.66|116.19|114.59|114.03|112.43|0
1639516200000|2021-12-14 21:10:00|114.63|113.03|117.86|116.26|118.34|116.74|114.03|112.43|0
1639516500000|2021-12-14 21:15:00|118.06|116.06|117.1|115.1|118.06|116.06|117.1|115.1|0
1639516800000|2021-12-14 21:20:00|116.86|114.86|115.89|113.89|117.58|115.58|115.89|113.89|0
1639517100000|2021-12-14 21:25:00|115.65|113.65|116.37|114.37|116.37|114.37|115.65|113.65|0
1639517400000|2021-12-14 21:30:00|115.89|113.89|115.65|113.65|115.89|113.89|114.45|112.45|0
1639517700000|2021-12-14 21:35:00|115.64|113.64|114.81|112.81|115.64|113.64|114.68|112.68|0
1639518000000|2021-12-14 21:40:00|114.68|112.68|114.2|112.2|114.68|112.68|113.96|111.96|0
1639518300000|2021-12-14 21:45:00|113.96|111.96|113.72|111.72|115.28|113.28|113.72|111.72|0
1639518600000|2021-12-14 21:50:00|113.71|111.71|113.47|111.47|113.71|111.71|113.24|111.24|0
1639518900000|2021-12-14 21:55:00|113.23|111.23|113.59|111.59|113.84|111.84|113.23|111.23|0
1639519200000|2021-12-14 22:00:00|114.01|112.01|114|112|114.39|112.39|113.72|111.72|0
1639519500000|2021-12-14 22:05:00|113.96|111.96|114.56|112.56|114.66|112.66|113.96|111.96|0
1639519800000|2021-12-14 22:10:00|114.55|112.55|114.2|112.2|114.55|112.55|114.2|112.2|0
1639520100000|2021-12-14 22:15:00|114.09|112.09|114.23|112.23|114.41|112.41|114.02|112.02|0
1639520400000|2021-12-14 22:20:00|114.34|112.34|114.33|112.33|114.34|112.34|114.19|112.19|0
1639520700000|2021-12-14 22:25:00|114.29|112.29|114.44|112.44|114.54|112.54|114.29|112.29|0
1639521000000|2021-12-14 22:30:00|114.43|112.43|114.33|112.33|114.47|112.47|114.33|112.33|0
1639521300000|2021-12-14 22:35:00|114.29|112.29|114.64|112.64|114.77|112.77|114.08|112.08|0
1639521600000|2021-12-14 22:40:00|114.6|112.6|114.74|112.74|114.77|112.77|114.6|112.6|0
1639521900000|2021-12-14 22:45:00|114.7|112.7|114.59|112.59|114.7|112.7|114.46|112.46|0
1639522200000|2021-12-14 22:50:00|114.35|112.35|114.35|112.35|114.42|112.42|114.27|112.27|0
1639522500000|2021-12-14 22:55:00|114.31|112.31|114.2|112.2|114.31|112.31|113.86|111.86|0
1639522800000|2021-12-14 23:00:00|114.03|112.03|113.18|111.18|114.51|112.51|112.94|110.94|0
1639523100000|2021-12-14 23:05:00|112.94|110.94|113.18|111.18|113.66|111.66|112.94|110.94|0
1639523400000|2021-12-14 23:10:00|113.06|111.06|111.26|109.26|113.18|111.18|111.02|109.02|0
1639523700000|2021-12-14 23:15:00|111.02|109.02|113.17|111.17|113.17|111.17|111.02|109.02|0
1639524000000|2021-12-14 23:20:00|112.93|110.93|115.81|113.81|115.81|113.81|111.97|109.97|0
1639524300000|2021-12-14 23:25:00|115.69|113.69|117.49|115.49|117.49|115.49|115.09|113.09|0
1639524600000|2021-12-14 23:30:00|117.25|115.25|116.04|114.04|118.46|116.46|116.04|114.04|0
1639524900000|2021-12-14 23:35:00|116.53|114.53|117.24|115.24|117.73|115.73|115.8|113.8|0
1639525200000|2021-12-14 23:40:00|117|115|115.56|113.56|117.73|115.73|115.44|113.44|0
1639525500000|2021-12-14 23:45:00|115.8|113.8|115.31|113.31|116.04|114.04|115.31|113.31|0
1639525800000|2021-12-14 23:50:00|115.44|113.44|114.47|112.47|115.79|113.79|114.11|112.11|0
1639526100000|2021-12-14 23:55:00|114.59|112.59|115.55|113.55|115.55|113.55|114.11|112.11|0
1639526400000|2021-12-15 00:00:00|115.06|113.06|113.14|111.14|116.03|114.03|113.14|111.14|0
1639526700000|2021-12-15 00:05:00|112.9|110.9|111.22|109.22|113.38|111.38|110.74|108.74|0
1639527000000|2021-12-15 00:10:00|111.46|109.46|111.69|109.69|111.93|109.93|110.62|108.62|0
1639527300000|2021-12-15 00:15:00|111.93|109.93|110.97|108.97|111.93|109.93|110.5|108.5|0
1639527600000|2021-12-15 00:20:00|111.1|109.1|110.49|108.49|112.65|110.65|110.49|108.49|0
1639527900000|2021-12-15 00:25:00|110.73|108.73|110.01|108.01|110.73|108.73|109.77|107.77|0
1639528200000|2021-12-15 00:30:00|109.77|107.77|109.29|107.29|110.48|108.48|109.29|107.29|0
1639528500000|2021-12-15 00:35:00|109.05|107.05|109.04|107.04|110.24|108.24|108.81|106.81|0
1639528800000|2021-12-15 00:40:00|109.28|107.28|110.95|108.95|111.19|109.19|109.04|107.04|0
1639529100000|2021-12-15 00:45:00|110.84|108.84|110.95|108.95|111.19|109.19|110.23|108.23|0
1639529400000|2021-12-15 00:50:00|111.19|109.19|110.71|108.71|111.43|109.43|109.99|107.99|0
1639529700000|2021-12-15 00:55:00|110.59|108.59|110.46|108.46|110.94|108.94|109.75|107.75|0
1639530000000|2021-12-15 01:00:00|110.7|108.7|111.42|109.42|112.38|110.38|110.22|108.22|0
1639530300000|2021-12-15 01:05:00|111.66|109.66|112.5|110.5|112.61|110.61|111.65|109.65|0
1639530600000|2021-12-15 01:10:00|112.37|110.37|113.69|111.69|113.81|111.81|112.13|110.13|0
1639530900000|2021-12-15 01:15:00|113.81|111.81|115.73|113.73|117.42|115.42|113.81|111.81|0
1639531200000|2021-12-15 01:20:00|115.49|113.49|114.52|112.52|115.73|113.73|113.45|111.45|0
1639531500000|2021-12-15 01:25:00|114.65|112.65|118.75|116.75|118.87|116.87|114.28|112.28|0
1639531800000|2021-12-15 01:30:00|119.11|117.11|118.62|116.62|119.84|117.84|117.17|115.17|0
1639532100000|2021-12-15 01:35:00|118.38|116.38|116.2|114.2|119.35|117.35|116.2|114.2|0
1639532400000|2021-12-15 01:40:00|115.96|113.96|115.6|113.6|116.2|114.2|114.75|112.75|0
1639532700000|2021-12-15 01:45:00|115.72|113.72|115.47|113.47|116.2|114.2|114.51|112.51|0
1639533000000|2021-12-15 01:50:00|115.23|113.23|114.99|112.99|115.95|113.95|113.54|111.54|0
1639533300000|2021-12-15 01:55:00|114.74|112.74|112.82|110.82|114.74|112.74|112.34|110.34|0
1639533600000|2021-12-15 02:00:00|113.06|111.06|112.81|110.81|113.54|111.54|111.37|109.37|0
1639533900000|2021-12-15 02:05:00|112.94|110.94|113.53|111.53|113.77|111.77|112.33|110.33|0
1639534200000|2021-12-15 02:10:00|113.77|111.77|113.29|111.29|114.38|112.38|113.05|111.05|0
1639534500000|2021-12-15 02:15:00|113.05|111.05|115.82|113.82|116.18|114.18|112.56|110.56|0
1639534800000|2021-12-15 02:20:00|115.94|113.94|114.73|112.73|116.42|114.42|114.73|112.73|0
1639535100000|2021-12-15 02:25:00|114.97|112.97|116.17|114.17|117.14|115.14|114.72|112.72|0
1639535400000|2021-12-15 02:30:00|115.81|113.81|113.03|111.03|116.41|114.41|112.79|110.79|0
1639535700000|2021-12-15 02:35:00|112.92|110.92|111.59|109.59|113.27|111.27|111.35|109.35|0
1639536000000|2021-12-15 02:40:00|112.31|110.31|112.54|110.54|113.03|111.03|111.34|109.34|0
1639536300000|2021-12-15 02:45:00|112.43|110.43|111.82|109.82|113.02|111.02|111.58|109.58|0
1639536600000|2021-12-15 02:50:00|112.06|110.06|111.33|109.33|112.06|110.06|110.62|108.62|0
1639536900000|2021-12-15 02:55:00|111.09|109.09|111.09|109.09|112.05|110.05|110.61|108.61|0
1639537200000|2021-12-15 03:00:00|110.85|108.85|110.61|108.61|111.09|109.09|109.89|107.89|0
1639537500000|2021-12-15 03:05:00|110.73|108.73|110.36|108.36|110.85|108.85|110.36|108.36|0
1639537800000|2021-12-15 03:10:00|110.6|108.6|109.53|107.53|110.84|108.84|108.92|106.92|0
1639538100000|2021-12-15 03:15:00|109.4|107.4|110.48|108.48|111.08|109.08|109.4|107.4|0
1639538400000|2021-12-15 03:20:00|110.12|108.12|109.87|107.87|110.36|108.36|109.63|107.63|0
1639538700000|2021-12-15 03:25:00|110|108|110.83|108.83|110.95|108.95|110|108|0
1639539000000|2021-12-15 03:30:00|110.71|108.71|110.83|108.83|110.83|108.83|110.11|108.11|0
1639539300000|2021-12-15 03:35:00|110.71|108.71|109.99|107.99|110.83|108.83|109.75|107.75|0
1639539600000|2021-12-15 03:40:00|110.1|108.1|109.62|107.62|110.1|108.1|109.62|107.62|0
1639539900000|2021-12-15 03:45:00|109.38|107.38|108.66|106.66|109.62|107.62|108.42|106.42|0
1639540200000|2021-12-15 03:50:00|108.89|106.89|108.3|106.3|108.89|106.89|108.17|106.17|0
1639540500000|2021-12-15 03:55:00|108.41|106.41|108.65|106.65|108.89|106.89|108.17|106.17|0
1639540800000|2021-12-15 04:00:00|108.41|106.41|108.64|106.64|108.65|106.65|108.17|106.17|0
1639541100000|2021-12-15 04:05:00|108.88|106.88|108.4|106.4|108.88|106.88|108.4|106.4|0
1639541400000|2021-12-15 04:10:00|108.64|106.64|108.64|106.64|108.88|106.88|108.52|106.52|0
1639541700000|2021-12-15 04:15:00|109|107|108.15|106.15|109|107|107.92|105.92|0
1639542000000|2021-12-15 04:20:00|108.39|106.39|108.87|106.87|109.11|107.11|108.15|106.15|0
1639542300000|2021-12-15 04:25:00|108.99|106.99|109.82|107.82|110.06|108.06|108.87|106.87|0
1639542600000|2021-12-15 04:30:00|109.58|107.58|108.62|106.62|109.82|107.82|108.62|106.62|0
1639542900000|2021-12-15 04:35:00|108.38|106.38|108.14|106.14|108.86|106.86|108.14|106.14|0
1639543200000|2021-12-15 04:40:00|108.38|106.38|108.37|106.37|108.38|106.38|107.9|105.9|0
1639543500000|2021-12-15 04:45:00|108.61|106.61|108.13|106.13|108.61|106.61|108.13|106.13|0
1639543800000|2021-12-15 04:50:00|108.37|106.37|108.85|106.85|108.85|106.85|108.13|106.13|0
1639544100000|2021-12-15 04:55:00|108.61|106.61|108.84|106.84|109.08|107.08|108.36|106.36|0
1639544400000|2021-12-15 05:00:00|108.73|106.73|108.36|106.36|109.32|107.32|108.36|106.36|0
1639544700000|2021-12-15 05:05:00|108.6|106.6|110.04|108.04|110.04|108.04|108.48|106.48|0
1639545000000|2021-12-15 05:10:00|110.28|108.28|110.99|108.99|111.72|109.72|110.28|108.28|0
1639545300000|2021-12-15 05:15:00|110.75|108.75|110.99|108.99|110.99|108.99|110.03|108.03|0
1639545600000|2021-12-15 05:20:00|111.12|109.12|110.87|108.87|111.95|109.95|110.75|108.75|0
1639545900000|2021-12-15 05:25:00|110.99|108.99|109.54|107.54|110.99|108.99|109.54|107.54|0
1639546200000|2021-12-15 05:30:00|109.78|107.78|107.86|105.86|110.02|108.02|107.86|105.86|0
1639546500000|2021-12-15 05:35:00|108.33|106.33|108.33|106.33|108.7|106.7|108.09|106.09|0
1639546800000|2021-12-15 05:40:00|108.22|106.22|108.33|106.33|108.33|106.33|107.85|105.85|0
1639547100000|2021-12-15 05:45:00|108.21|106.21|107.84|105.84|108.33|106.33|107.84|105.84|0
1639547400000|2021-12-15 05:50:00|108.08|106.08|107.84|105.84|108.08|106.08|107.84|105.84|0
1639547700000|2021-12-15 05:55:00|108.08|106.08|108.56|106.56|108.8|106.8|106.88|104.88|0
1639548000000|2021-12-15 06:00:00|107.36|105.36|106.15|104.15|108.56|106.56|105.68|103.68|0
1639548300000|2021-12-15 06:05:00|106.28|104.28|106.87|104.87|107.11|105.11|105.68|103.68|0
1639548600000|2021-12-15 06:10:00|106.75|104.75|106.87|104.87|108.07|106.07|106.27|104.27|0
1639548900000|2021-12-15 06:15:00|106.75|104.75|107.82|105.82|107.95|105.95|106.27|104.27|0
1639549200000|2021-12-15 06:20:00|107.58|105.58|109.02|107.02|109.26|107.26|107.34|105.34|0
1639549500000|2021-12-15 06:25:00|109.14|107.14|109.26|107.26|109.5|107.5|108.78|106.78|0
1639549800000|2021-12-15 06:30:00|109.01|107.01|113.36|111.36|113.36|111.36|108.77|106.77|0
1639550100000|2021-12-15 06:35:00|113.6|111.6|112.75|110.75|114.21|112.21|112.75|110.75|0
1639550400000|2021-12-15 06:40:00|112.63|110.63|113.59|111.59|114.08|112.08|112.02|110.02|0
1639550700000|2021-12-15 06:45:00|113.83|111.83|112.62|110.62|113.83|111.83|112.62|110.62|0
1639551000000|2021-12-15 06:50:00|112.75|110.75|115.28|113.28|115.28|113.28|112.62|110.62|0
1639551300000|2021-12-15 06:55:00|115.04|113.04|115.28|113.28|116.49|114.49|114.92|112.92|0
1639551600000|2021-12-15 07:00:00|115.76|113.76|118.56|116.56|119.41|117.41|114.07|112.07|0
1639551900000|2021-12-15 07:05:00|118.68|116.68|117.46|115.46|118.68|116.68|116.73|114.73|0
1639552200000|2021-12-15 07:10:00|117.7|115.7|117.21|115.21|119.29|117.29|116.97|114.97|0
1639552500000|2021-12-15 07:15:00|117.1|115.1|116.73|114.73|117.94|115.94|116.12|114.12|0
1639552800000|2021-12-15 07:20:00|116.24|114.24|115.51|113.51|117.21|115.21|115.27|113.27|0
1639553100000|2021-12-15 07:25:00|115.75|113.75|116.23|114.23|117.21|115.21|115.51|113.51|0
1639553400000|2021-12-15 07:30:00|116.48|114.48|115.74|113.74|116.96|114.96|115.74|113.74|0
1639553700000|2021-12-15 07:35:00|114.53|112.53|112.1|110.1|115.5|113.5|111.62|109.62|0
1639554000000|2021-12-15 07:40:00|111.75|109.75|110.92|108.92|112.24|110.24|110.92|108.92|0
1639554300000|2021-12-15 07:45:00|110.55|108.55|110.2|108.2|111.4|109.4|109.59|107.59|0
1639554600000|2021-12-15 07:50:00|110.31|108.31|110.31|108.31|111.51|109.51|109.83|107.83|0
1639554900000|2021-12-15 07:55:00|110.55|108.55|112.47|110.47|112.71|110.71|110.31|108.31|0
1639555200000|2021-12-15 08:00:00|112.71|110.71|109.1|107.1|112.71|110.71|107.31|105.31|0
1639555500000|2021-12-15 08:05:00|108.18|106.58|107.22|105.62|109.38|107.78|106.26|104.66|0
1639555800000|2021-12-15 08:10:00|106.98|105.38|108.89|107.29|109.5|107.9|106.74|105.14|0
1639556100000|2021-12-15 08:15:00|108.41|106.81|106.25|104.65|109.61|108.01|106.25|104.65|0
1639556400000|2021-12-15 08:20:00|106.01|104.41|107.2|105.6|107.93|106.33|105.77|104.17|0
1639556700000|2021-12-15 08:25:00|106.96|105.36|110.32|108.72|110.32|108.72|106.96|105.36|0
1639557000000|2021-12-15 08:30:00|110.56|108.96|111.28|109.68|111.52|109.92|109.36|107.76|0
1639557300000|2021-12-15 08:35:00|111.04|109.44|112|110.4|112.97|111.37|110.32|108.72|0
1639557600000|2021-12-15 08:40:00|112.24|110.64|111.03|109.43|113.33|111.73|110.79|109.19|0
1639557900000|2021-12-15 08:45:00|110.79|109.19|111.75|110.15|111.75|110.15|109.82|108.22|0
1639558200000|2021-12-15 08:50:00|111.51|109.91|107.78|106.18|111.88|110.28|107.66|106.06|0
1639558500000|2021-12-15 08:55:00|107.9|106.3|110.78|109.18|111.02|109.42|107.66|106.06|0
1639558800000|2021-12-15 09:00:00|110.9|109.3|110.53|108.93|110.9|109.3|109.09|107.49|0
1639559100000|2021-12-15 09:05:00|110.29|108.69|111.5|109.9|111.98|110.38|109.94|108.34|0
1639559400000|2021-12-15 09:10:00|111.25|109.65|114.88|113.28|114.88|113.28|111.01|109.41|0
1639559700000|2021-12-15 09:15:00|115.12|113.52|117.18|115.58|117.3|115.7|114.28|112.68|0
1639560000000|2021-12-15 09:20:00|117.3|115.7|118.51|116.91|118.52|116.92|117.06|115.46|0
1639560300000|2021-12-15 09:25:00|117.78|116.18|119.49|117.89|121.44|119.84|117.78|116.18|0
1639560600000|2021-12-15 09:30:00|120.1|118.5|116.2|114.6|120.1|118.5|115.59|113.99|0
1639560900000|2021-12-15 09:35:00|116.44|114.84|115.72|114.12|116.69|115.09|114.51|112.91|0
1639561200000|2021-12-15 09:40:00|115.96|114.36|116.44|114.84|117.89|116.29|115.23|113.63|0
1639561500000|2021-12-15 09:45:00|116.68|115.08|115.71|114.11|116.68|115.08|115.23|113.63|0
1639561800000|2021-12-15 09:50:00|115.95|114.35|117.4|115.8|117.4|115.8|114.98|113.38|0
1639562100000|2021-12-15 09:55:00|117.64|116.04|116.91|115.31|117.64|116.04|115.22|113.62|0
1639562400000|2021-12-15 10:00:00|117.15|115.55|116.18|114.58|118.12|116.52|115.7|114.1|0
1639562700000|2021-12-15 10:05:00|116.07|114.47|116.42|114.82|116.42|114.82|115.69|114.09|0
1639563000000|2021-12-15 10:10:00|116.18|114.58|117.63|116.03|117.87|116.27|116.18|114.58|0
1639563300000|2021-12-15 10:15:00|117.39|115.79|115.69|114.09|117.39|115.79|114.96|113.36|0
1639563600000|2021-12-15 10:20:00|115.93|114.33|116.17|114.57|116.9|115.3|115.44|113.84|0
1639563900000|2021-12-15 10:25:00|115.93|114.33|114.35|112.75|116.05|114.45|114.23|112.63|0
1639564200000|2021-12-15 10:30:00|114.23|112.63|114.95|113.35|115.19|113.59|113.15|111.55|0
1639564500000|2021-12-15 10:35:00|115.43|113.83|114.71|113.11|115.43|113.83|114.46|112.86|0
1639564800000|2021-12-15 10:40:00|114.95|113.35|113.49|111.89|115.43|113.83|113.49|111.89|0
1639565100000|2021-12-15 10:45:00|114.22|112.62|114.21|112.61|114.94|113.34|113.49|111.89|0
1639565400000|2021-12-15 10:50:00|114.7|113.1|114.21|112.61|115.18|113.58|113.97|112.37|0
1639565700000|2021-12-15 10:55:00|114.1|112.5|112.04|110.44|115.66|114.06|111.55|109.95|0
1639566000000|2021-12-15 11:00:00|111.79|110.19|114.2|112.6|114.45|112.85|111.55|109.95|0
1639566300000|2021-12-15 11:05:00|114.09|112.49|114.68|113.08|114.93|113.33|113.24|111.64|0
1639566600000|2021-12-15 11:10:00|114.93|113.33|115.89|114.29|116.38|114.78|114.68|113.08|0
1639566900000|2021-12-15 11:15:00|115.65|114.05|116.37|114.77|116.37|114.77|114.92|113.32|0
1639567200000|2021-12-15 11:20:00|116.26|114.66|117.82|116.22|120.5|118.9|116.26|114.66|0
1639567500000|2021-12-15 11:25:00|117.58|115.98|117.09|115.49|117.82|116.22|116.61|115.01|0
1639567800000|2021-12-15 11:30:00|117.34|115.74|120.01|118.41|120.25|118.65|117.34|115.74|0
1639568100000|2021-12-15 11:35:00|120.25|118.65|118.66|117.06|120.6|119|118.42|116.82|0
1639568400000|2021-12-15 11:40:00|118.79|117.19|118.17|116.57|118.9|117.3|117.45|115.85|0
1639568700000|2021-12-15 11:45:00|118.42|116.82|117.2|115.6|118.66|117.06|116.96|115.36|0
1639569000000|2021-12-15 11:50:00|117.09|115.49|116.96|115.36|117.44|115.84|116.12|114.52|0
1639569300000|2021-12-15 11:55:00|116.71|115.11|116.95|115.35|117.2|115.6|115.99|114.39|0
1639569600000|2021-12-15 12:00:00|116.71|115.11|116.22|114.62|116.71|115.11|114.54|112.94|0
1639569900000|2021-12-15 12:05:00|116.47|114.87|115.25|113.65|116.71|115.11|115.25|113.65|0
1639570200000|2021-12-15 12:10:00|115.5|113.9|114.29|112.69|115.73|114.13|114.04|112.44|0
1639570500000|2021-12-15 12:15:00|114.28|112.68|112.84|111.24|114.28|112.68|111.87|110.27|0
1639570800000|2021-12-15 12:20:00|113.08|111.48|115.37|113.77|115.73|114.13|113.08|111.48|0
1639571100000|2021-12-15 12:25:00|115.48|113.88|112.59|110.99|115.48|113.88|112.47|110.87|0
1639571400000|2021-12-15 12:30:00|112.71|111.11|112.1|110.5|112.83|111.23|111.62|110.02|0
1639571700000|2021-12-15 12:35:00|112.34|110.74|113.54|111.94|113.54|111.94|112.1|110.5|0
1639572000000|2021-12-15 12:40:00|113.3|111.7|112.57|110.97|113.54|111.94|112.57|110.97|0
1639572300000|2021-12-15 12:45:00|112.82|111.22|113.29|111.69|114.5|112.9|110.89|109.29|0
1639572600000|2021-12-15 12:50:00|113.05|111.45|114.98|113.38|115.46|113.86|113.05|111.45|0
1639572900000|2021-12-15 12:55:00|114.86|113.26|115.22|113.62|115.94|114.34|114.01|112.41|0
1639573200000|2021-12-15 13:00:00|115.46|113.86|114.73|113.13|115.82|114.22|113.04|111.44|0
1639573500000|2021-12-15 13:05:00|114.85|113.25|117.39|115.79|118.84|117.24|114.25|112.65|0
1639573800000|2021-12-15 13:10:00|117.14|115.54|114|112.4|117.14|115.54|113.76|112.16|0
1639574100000|2021-12-15 13:15:00|113.88|112.28|113.03|111.43|114.48|112.88|113.03|111.43|0
1639574400000|2021-12-15 13:20:00|112.79|111.19|113.02|111.42|113.27|111.67|110.62|109.02|0
1639574700000|2021-12-15 13:25:00|112.78|111.18|113.39|111.79|113.87|112.27|112.3|110.7|0
1639575000000|2021-12-15 13:30:00|113.63|112.03|112.05|110.45|113.98|112.38|108.45|106.85|0
1639575300000|2021-12-15 13:35:00|112.29|110.69|112.29|110.69|113.98|112.38|111.81|110.21|0
1639575600000|2021-12-15 13:40:00|112.53|110.93|115.42|113.82|115.67|114.07|112.53|110.93|0
1639575900000|2021-12-15 13:45:00|115.18|113.58|114.21|112.61|115.42|113.82|113.01|111.41|0
1639576200000|2021-12-15 13:50:00|113.97|112.37|114.69|113.09|115.18|113.58|113.24|111.64|0
1639576500000|2021-12-15 13:55:00|114.45|112.85|115.17|113.57|117.11|115.51|113.96|112.36|0
1639576800000|2021-12-15 14:00:00|115.65|114.05|113.72|112.12|117.59|115.99|113.48|111.88|0
1639577100000|2021-12-15 14:05:00|113.96|112.36|112.26|110.66|114.92|113.32|112.02|110.42|0
1639577400000|2021-12-15 14:10:00|112.5|110.9|113.47|111.87|114.43|112.83|112.26|110.66|0
1639577700000|2021-12-15 14:15:00|113.22|111.62|112.98|111.38|113.95|112.35|112.5|110.9|0
1639578000000|2021-12-15 14:20:00|112.74|111.14|113.46|111.86|113.46|111.86|111.29|109.69|0
1639578300000|2021-12-15 14:25:00|113.22|111.62|113.94|112.34|114.42|112.82|112.73|111.13|0
1639578600000|2021-12-15 14:30:00|113.7|112.1|119.27|117.67|119.52|117.92|110.56|108.96|0
1639578900000|2021-12-15 14:35:00|119.52|117.92|120.23|118.63|120.62|119.02|113.93|112.33|0
1639579200000|2021-12-15 14:40:00|120.95|119.35|125.97|124.37|126.94|125.34|120.95|119.35|0
1639579500000|2021-12-15 14:45:00|125.49|123.89|131.72|130.12|132.2|130.6|123.31|121.71|0
1639579800000|2021-12-15 14:50:00|131.48|129.88|130.99|129.39|133.66|132.06|130.02|128.42|0
1639580100000|2021-12-15 14:55:00|131.23|129.63|131.47|129.87|132.92|131.32|128.81|127.21|0
1639580400000|2021-12-15 15:00:00|131.11|129.51|128.8|127.2|136.08|134.48|127.59|125.99|0
1639580700000|2021-12-15 15:05:00|129.29|127.69|130.01|128.41|130.01|128.41|126.63|125.03|0
1639581000000|2021-12-15 15:10:00|130.25|128.65|130.24|128.64|131.94|130.34|126.86|125.26|0
1639581300000|2021-12-15 15:15:00|129.52|127.92|131.21|129.61|131.94|130.34|127.34|125.74|0
1639581600000|2021-12-15 15:20:00|131.69|130.09|129.27|127.67|131.69|130.09|126.37|124.77|0
1639581900000|2021-12-15 15:25:00|129.03|127.43|128.54|126.94|129.99|128.39|127.82|126.22|0
1639582200000|2021-12-15 15:30:00|128.42|126.82|125.75|124.15|129.26|127.66|125.51|123.91|0
1639582500000|2021-12-15 15:35:00|125.99|124.39|120.44|118.84|125.99|124.39|120.2|118.6|0
1639582800000|2021-12-15 15:40:00|120.92|119.32|121.02|119.42|121.88|120.28|118.76|117.16|0
1639583100000|2021-12-15 15:45:00|121.26|119.66|126.11|124.51|126.11|124.51|120.78|119.18|0
1639583400000|2021-12-15 15:50:00|125.38|123.78|127.56|125.96|127.81|126.21|125.14|123.54|0
1639583700000|2021-12-15 15:55:00|127.2|125.6|127.42|125.82|129.51|127.91|126.94|125.34|0
1639584000000|2021-12-15 16:00:00|126.94|125.34|125.72|124.12|129.12|127.52|124.27|122.67|0
1639584300000|2021-12-15 16:05:00|125.97|124.37|129.6|128|129.6|128|125.48|123.88|0
1639584600000|2021-12-15 16:10:00|129.85|128.25|131.79|130.19|132.52|130.92|128.63|127.03|0
1639584900000|2021-12-15 16:15:00|132.03|130.43|134.47|132.87|134.96|133.36|131.06|129.46|0
1639585200000|2021-12-15 16:20:00|134.23|132.63|130.67|129.07|135.69|134.09|130.19|128.59|0
1639585500000|2021-12-15 16:25:00|130.43|128.83|132.61|131.01|133.1|131.5|128.97|127.37|0
1639585800000|2021-12-15 16:30:00|132.85|131.25|136.85|135.25|138.31|136.71|132.37|130.77|0
1639586100000|2021-12-15 16:35:00|136.6|135|137.57|135.97|139.28|137.68|135.87|134.27|0
1639586400000|2021-12-15 16:40:00|137.33|135.73|136.35|134.75|139.77|138.17|135.87|134.27|0
1639586700000|2021-12-15 16:45:00|136.11|134.51|133.92|132.32|137.33|135.73|133.43|131.83|0
1639587000000|2021-12-15 16:50:00|134.16|132.56|132.7|131.1|136.1|134.5|132.46|130.86|0
1639587300000|2021-12-15 16:55:00|132.94|131.34|133.42|131.82|134.88|133.28|131.73|130.13|0
1639587600000|2021-12-15 17:00:00|133.91|132.31|130.75|129.15|134.4|132.8|130.51|128.91|0
1639587900000|2021-12-15 17:05:00|130.51|128.91|134.39|132.79|135.36|133.76|130.27|128.67|0
1639588200000|2021-12-15 17:10:00|133.9|132.3|134.87|133.27|135.11|133.51|133.17|131.57|0
1639588500000|2021-12-15 17:15:00|134.38|132.78|138.03|136.43|138.03|136.43|134.38|132.78|0
1639588800000|2021-12-15 17:20:00|137.79|136.19|136.57|134.97|138.28|136.68|135.59|133.99|0
1639589100000|2021-12-15 17:25:00|136.32|134.72|127.59|125.99|136.81|135.21|127.59|125.99|0
1639589400000|2021-12-15 17:30:00|127.83|126.23|126.38|124.78|129.04|127.44|126.38|124.78|0
1639589700000|2021-12-15 17:35:00|126.62|125.02|128.78|127.18|128.79|127.19|125.65|124.05|0
1639590000000|2021-12-15 17:40:00|128.54|126.94|130.96|129.36|131.2|129.6|128.3|126.7|0
1639590300000|2021-12-15 17:45:00|130.72|129.12|130.47|128.87|131.93|130.33|128.78|127.18|0
1639590600000|2021-12-15 17:50:00|130.23|128.63|126.11|124.51|130.47|128.87|126.11|124.51|0
1639590900000|2021-12-15 17:55:00|126.36|124.76|126.11|124.51|127.8|126.2|125.39|123.79|0
1639591200000|2021-12-15 18:00:00|126.59|124.99|128.28|126.68|128.28|126.68|125.87|124.27|0
1639591500000|2021-12-15 18:05:00|128.52|126.92|124.65|123.05|128.52|126.92|124.17|122.57|0
1639591800000|2021-12-15 18:10:00|124.41|122.81|126.34|124.74|128.03|126.43|124.41|122.81|0
1639592100000|2021-12-15 18:15:00|126.58|124.98|125.13|123.53|128.03|126.43|124.64|123.04|0
1639592400000|2021-12-15 18:20:00|125.37|123.77|126.81|125.21|127.78|126.18|125.37|123.77|0
1639592700000|2021-12-15 18:25:00|127.29|125.69|126.56|124.96|128.02|126.42|125.6|124|0
1639593000000|2021-12-15 18:30:00|126.32|124.72|124.87|123.27|127.05|125.45|123.18|121.58|0
1639593300000|2021-12-15 18:35:00|124.63|123.03|125.59|123.99|125.83|124.23|123.18|121.58|0
1639593600000|2021-12-15 18:40:00|125.83|124.23|123.17|121.57|127.28|125.68|123.17|121.57|0
1639593900000|2021-12-15 18:45:00|123.41|121.81|125.58|123.98|125.82|124.22|122.93|121.33|0
1639594200000|2021-12-15 18:50:00|125.34|123.74|128.23|126.63|129.2|127.6|124.85|123.25|0
1639594500000|2021-12-15 18:55:00|127.99|126.39|121.71|120.11|128.23|126.63|120.99|119.39|0
1639594800000|2021-12-15 19:00:00|121.84|120.24|112.64|111.04|138.94|137.34|111.93|110.33|0
1639595100000|2021-12-15 19:05:00|110.04|108.44|103.85|102.25|112.09|110.49|102.55|100.95|0
1639595400000|2021-12-15 19:10:00|103.62|102.02|94.85|93.25|106.66|105.06|94.39|92.79|0
1639595700000|2021-12-15 19:15:00|94.74|93.14|95.75|94.15|99.78|98.18|94.61|93.01|0
1639596000000|2021-12-15 19:20:00|96.1|94.5|105.94|104.34|106.88|105.28|95.06|93.46|0
1639596300000|2021-12-15 19:25:00|106.87|105.27|110.88|109.28|118.03|116.43|106.64|105.04|0
1639596600000|2021-12-15 19:30:00|111.11|109.51|112.89|111.29|115.39|113.79|106.63|105.03|0
1639596900000|2021-12-15 19:35:00|112.77|111.17|100.08|98.48|113.48|111.88|98.93|97.33|0
1639597200000|2021-12-15 19:40:00|100.55|98.95|104.26|102.66|104.97|103.37|94.33|92.73|0
1639597500000|2021-12-15 19:45:00|103.33|101.73|101.46|99.86|104.5|102.9|95.69|94.09|0
1639597800000|2021-12-15 19:50:00|104.72|103.12|94.31|92.71|106.13|104.53|94.31|92.71|0
1639598100000|2021-12-15 19:55:00|94.54|92.94|101.91|100.31|103.54|101.94|92.26|90.66|0
1639598400000|2021-12-15 20:00:00|100.74|99.14|95.43|93.83|101.67|100.07|92.69|91.09|0
1639598700000|2021-12-15 20:05:00|94.29|92.69|80.34|78.74|96.12|94.52|80.01|78.41|0
1639599000000|2021-12-15 20:10:00|80.87|79.27|76.33|74.73|82.84|81.24|76.33|74.73|0
1639599300000|2021-12-15 20:15:00|77.4|75.8|63.22|61.62|77.4|75.8|61.73|60.13|0
1639599600000|2021-12-15 20:20:00|62.79|61.19|59.41|57.81|63.86|62.26|55.96|54.36|0
1639599900000|2021-12-15 20:25:00|58.55|56.95|55.75|54.15|62.01|60.41|55.33|53.73|0
1639600200000|2021-12-15 20:30:00|55.12|53.52|56.59|54.99|59.4|57.8|53.65|52.05|0
1639600500000|2021-12-15 20:35:00|56.07|54.47|50.52|48.92|56.07|54.47|50.52|48.92|0
1639600800000|2021-12-15 20:40:00|50.73|49.13|60.9|59.3|61.56|59.96|49.7|48.1|0
1639601100000|2021-12-15 20:45:00|60.68|59.08|67.12|65.52|67.35|65.75|58.94|57.34|0
1639601400000|2021-12-15 20:50:00|64.32|62.72|51.1|49.5|64.32|62.72|50.28|48.68|0
1639601700000|2021-12-15 20:55:00|51.2|49.6|47.73|46.13|51.3|49.7|44.36|42.76|0
1639602000000|2021-12-15 21:00:00|46.33|44.73|44.15|42.55|48.75|47.15|43.37|41.77|0
1639602300000|2021-12-15 21:05:00|43.95|42.35|44.72|43.12|46.11|44.51|42.4|40.8|0
1639602600000|2021-12-15 21:10:00|44.92|43.32|45.89|44.29|46.1|44.5|44.71|43.11|0
1639602900000|2021-12-15 21:15:00|45.5|43.89|46.78|44.78|46.78|44.78|45.5|43.5|0
1639603200000|2021-12-15 21:20:00|46.68|44.68|45.47|43.47|47.07|45.07|45.27|43.27|0
1639603500000|2021-12-15 21:25:00|45.66|43.66|45.06|43.06|45.86|43.86|45.06|43.06|0
1639603800000|2021-12-15 21:30:00|45.26|43.26|46.04|44.04|46.45|44.45|45.06|43.06|0
1639604100000|2021-12-15 21:35:00|45.84|43.84|45.63|43.63|46.62|44.62|45.44|43.44|0
1639604400000|2021-12-15 21:40:00|45.82|43.82|45.22|43.22|46.02|44.02|44.82|42.82|0
1639604700000|2021-12-15 21:45:00|45.02|43.02|45.01|43.01|45.22|43.22|44.03|42.03|0
1639605000000|2021-12-15 21:50:00|44.61|42.61|44.9|42.9|45|43|44.6|42.6|0
1639605300000|2021-12-15 21:55:00|44.99|42.99|44.88|42.88|44.99|42.99|44|42|0
1639605600000|2021-12-15 22:00:00|44.87|42.87|44.55|42.55|44.95|42.95|44.3|42.3|0
1639605900000|2021-12-15 22:05:00|44.44|42.44|44.59|42.59|44.83|42.83|44.43|42.43|0
1639606200000|2021-12-15 22:10:00|44.3|42.3|44.41|42.41|44.64|42.64|44.3|42.3|0
1639606500000|2021-12-15 22:15:00|44.49|42.49|44.31|42.31|44.49|42.49|44.24|42.24|0
1639606800000|2021-12-15 22:20:00|44.3|42.3|43.81|41.81|44.3|42.3|43.81|41.81|0
1639607100000|2021-12-15 22:25:00|44.13|42.13|44.28|42.28|44.46|42.46|43.95|41.95|0
1639607400000|2021-12-15 22:30:00|44.27|42.27|44.26|42.26|44.45|42.45|44.26|42.26|0
1639607700000|2021-12-15 22:35:00|44.2|42.2|43.91|41.91|44.25|42.25|43.88|41.88|0
1639608000000|2021-12-15 22:40:00|43.88|41.88|43.81|41.81|43.96|41.96|43.81|41.81|0
1639608300000|2021-12-15 22:45:00|43.95|41.95|43.91|41.91|43.95|41.95|43.75|41.75|0
1639608600000|2021-12-15 22:50:00|43.94|41.94|44.15|42.15|44.18|42.18|43.88|41.88|0
1639608900000|2021-12-15 22:55:00|44.2|42.2|44.33|42.33|44.34|42.34|44.2|42.2|0
1639609200000|2021-12-15 23:00:00|44.91|42.91|41.48|39.48|45.2|43.2|40.72|38.72|0
1639609500000|2021-12-15 23:05:00|41.29|39.29|41.28|39.28|41.67|39.67|39.96|37.96|0
1639609800000|2021-12-15 23:10:00|41.09|39.09|39|37|41.85|39.85|39|37|0
1639610100000|2021-12-15 23:15:00|39.18|37.18|38.24|36.24|39.93|37.93|38.24|36.24|0
1639610400000|2021-12-15 23:20:00|38.43|36.43|38.41|36.41|38.8|36.8|37.5|35.5|0
1639610700000|2021-12-15 23:25:00|38.23|36.23|38.76|36.76|39.15|37.15|38.04|36.04|0
1639611000000|2021-12-15 23:30:00|38.58|36.58|38.38|36.38|38.94|36.94|37.75|35.75|0
1639611300000|2021-12-15 23:35:00|41.78|39.78|41.95|39.95|41.96|39.96|40.62|38.62|0
1639611600000|2021-12-15 23:40:00|41.76|39.76|41.17|39.17|41.95|39.95|40.79|38.79|0
1639611900000|2021-12-15 23:45:00|41.55|39.55|39.55|37.55|41.55|39.55|39.45|37.45|0
1639612200000|2021-12-15 23:50:00|39.45|37.45|40.76|38.76|41.53|39.53|39.17|37.17|0
1639612500000|2021-12-15 23:55:00|40.86|38.86|40.36|38.36|41.13|39.13|40.27|38.27|0
1639612800000|2021-12-16 00:00:00|40.46|38.46|43.83|41.83|44.13|42.13|40.46|38.46|0
1639613100000|2021-12-16 00:05:00|43.64|41.64|44.41|42.41|44.92|42.92|42.66|40.66|0
1639613400000|2021-12-16 00:10:00|44.61|42.61|44.8|42.8|45|43|43.03|41.03|0
1639613700000|2021-12-16 00:15:00|44.6|42.6|44.98|42.98|45.59|43.59|43.21|41.21|0
1639614000000|2021-12-16 00:20:00|45.18|43.18|43.97|41.97|45.58|43.58|43.97|41.97|0
1639614300000|2021-12-16 00:25:00|43.77|41.77|44.66|42.66|45.16|43.16|43.77|41.77|0
1639614600000|2021-12-16 00:30:00|44.55|42.55|43.15|41.15|44.95|42.95|42.96|40.96|0
1639614900000|2021-12-16 00:35:00|43.35|41.35|42.55|40.55|43.54|41.54|42.55|40.55|0
1639615200000|2021-12-16 00:40:00|42.65|40.65|41.76|39.76|42.65|40.65|41.19|39.19|0
1639615500000|2021-12-16 00:45:00|41.56|39.56|41.55|39.55|41.85|39.85|41.18|39.18|0
1639615800000|2021-12-16 00:50:00|41.36|39.36|42.7|40.7|42.9|40.9|41.16|39.16|0
1639616100000|2021-12-16 00:55:00|42.8|40.8|43.67|41.67|43.78|41.78|42.5|40.5|0
1639616400000|2021-12-16 01:00:00|43.87|41.87|42.38|40.38|44.07|42.07|42.09|40.09|0
1639616700000|2021-12-16 01:05:00|42.48|40.48|44.04|42.04|44.04|42.04|42.47|40.47|0
1639617000000|2021-12-16 01:10:00|43.95|41.95|42.64|40.64|44.04|42.04|42.45|40.45|0
1639617300000|2021-12-16 01:15:00|42.55|40.55|44.01|42.01|44.22|42.22|42.45|40.45|0
1639617600000|2021-12-16 01:20:00|44.12|42.12|42.03|40.03|44.12|42.12|41.74|39.74|0
1639617900000|2021-12-16 01:25:00|42.22|40.22|42.4|40.4|42.81|40.81|42.13|40.13|0
1639618200000|2021-12-16 01:30:00|42.21|40.21|40.55|38.55|42.31|40.31|40.45|38.45|0
1639618500000|2021-12-16 01:35:00|40.45|38.45|42.28|40.28|42.57|40.57|40.26|38.26|0
1639618800000|2021-12-16 01:40:00|42.37|40.37|42.75|40.75|43.16|41.16|41.79|39.79|0
1639619100000|2021-12-16 01:45:00|42.95|40.95|46.14|44.14|46.15|44.15|42.95|40.95|0
1639619400000|2021-12-16 01:50:00|45.94|43.94|47.57|45.57|48.19|46.19|45.53|43.53|0
1639619700000|2021-12-16 01:55:00|47.77|45.77|47.55|45.55|48.6|46.6|46.43|44.43|0
1639620000000|2021-12-16 02:00:00|47.14|45.14|45.8|43.8|47.14|45.14|45.5|43.5|0
1639620300000|2021-12-16 02:05:00|45.7|43.7|46.29|44.29|46.71|44.71|45.29|43.29|0
1639620600000|2021-12-16 02:10:00|46.4|44.4|45.26|43.26|46.6|44.6|45.26|43.26|0
1639620900000|2021-12-16 02:15:00|45.06|43.06|42.45|40.45|45.06|43.06|41.87|39.87|0
1639621200000|2021-12-16 02:20:00|42.55|40.55|42.24|40.24|42.65|40.65|41.86|39.86|0
1639621500000|2021-12-16 02:25:00|42.44|40.44|42.42|40.42|42.72|40.72|42.04|40.04|0
1639621800000|2021-12-16 02:30:00|42.62|40.62|43.6|41.6|43.6|41.6|42.61|40.61|0
1639622100000|2021-12-16 02:35:00|43.4|41.4|43.78|41.78|44.19|42.19|43.39|41.39|0
1639622400000|2021-12-16 02:40:00|43.98|41.98|43.97|41.97|44.58|42.58|43.78|41.78|0
1639622700000|2021-12-16 02:45:00|43.87|41.87|44.36|42.36|44.56|42.56|42.96|40.96|0
1639623000000|2021-12-16 02:50:00|44.46|42.46|43.74|41.74|44.76|42.76|43.34|41.34|0
1639623300000|2021-12-16 02:55:00|43.94|41.94|42.93|40.93|44.14|42.14|42.34|40.34|0
1639623600000|2021-12-16 03:00:00|43.03|41.03|43.11|41.11|43.52|41.52|42.72|40.72|0
1639623900000|2021-12-16 03:05:00|43.21|41.21|41.91|39.91|43.31|41.31|41.91|39.91|0
1639624200000|2021-12-16 03:10:00|41.71|39.71|42.68|40.68|43.29|41.29|41.61|39.61|0
1639624500000|2021-12-16 03:15:00|42.88|40.88|42.57|40.57|43.08|41.08|42.28|40.28|0
1639624800000|2021-12-16 03:20:00|42.67|40.67|42.65|40.65|42.87|40.87|41.87|39.87|0
1639625100000|2021-12-16 03:25:00|42.56|40.56|43.04|41.04|43.65|41.65|42.45|40.45|0
1639625400000|2021-12-16 03:30:00|43.24|41.24|42.43|40.43|43.44|41.44|41.83|39.83|0
1639625700000|2021-12-16 03:35:00|42.03|40.03|41.03|39.03|42.22|40.22|40.45|38.45|0
1639626000000|2021-12-16 03:40:00|41.23|39.23|41.41|39.41|41.61|39.61|41.02|39.02|0
1639626300000|2021-12-16 03:45:00|41.6|39.6|41|39|41.6|39.6|40.81|38.81|0
1639626600000|2021-12-16 03:50:00|40.8|38.8|41.57|39.57|41.57|39.57|40.4|38.4|0
1639626900000|2021-12-16 03:55:00|41.48|39.48|40.97|38.97|41.57|39.57|40.39|38.39|0
1639627200000|2021-12-16 04:00:00|40.38|38.38|39.54|37.54|40.77|38.77|38.96|36.96|0
1639627500000|2021-12-16 04:05:00|39.74|37.74|38.94|36.94|39.74|37.74|38.17|36.17|0
1639627800000|2021-12-16 04:10:00|38.93|36.93|39.12|37.12|39.52|37.52|38.93|36.93|0
1639628100000|2021-12-16 04:15:00|39.31|37.31|39.5|37.5|39.69|37.69|38.92|36.92|0
1639628400000|2021-12-16 04:20:00|39.49|37.49|39.09|37.09|40.28|38.28|39.09|37.09|0
1639628700000|2021-12-16 04:25:00|39.28|37.28|38.1|36.1|39.48|37.48|37.53|35.53|0
1639629000000|2021-12-16 04:30:00|38.01|36.01|37.89|35.89|38.87|36.87|37.7|35.7|0
1639629300000|2021-12-16 04:35:00|37.7|35.7|37.88|35.88|38.08|36.08|37.51|35.51|0
1639629600000|2021-12-16 04:40:00|38.07|36.07|37.67|35.67|38.07|36.07|37.1|35.1|0
1639629900000|2021-12-16 04:45:00|37.86|35.86|37.85|35.85|38.05|36.05|37.66|35.66|0
1639630200000|2021-12-16 04:50:00|38.04|36.04|37.83|35.83|38.04|36.04|37.45|35.45|0
1639630500000|2021-12-16 04:55:00|38.02|36.02|37.05|35.05|38.22|36.22|37.05|35.05|0
1639630800000|2021-12-16 05:00:00|36.85|34.85|37.03|35.03|37.62|35.62|36.65|34.65|0
1639631100000|2021-12-16 05:05:00|36.94|34.94|37.98|35.98|37.98|35.98|36.64|34.64|0
1639631400000|2021-12-16 05:10:00|38.17|36.17|37.38|35.38|38.17|36.17|37|35|0
1639631700000|2021-12-16 05:15:00|37.29|35.29|37.08|35.08|37.57|35.57|36.98|34.98|0
1639632000000|2021-12-16 05:20:00|37.17|35.17|37.54|35.54|37.74|35.74|36.59|34.59|0
1639632300000|2021-12-16 05:25:00|37.35|35.35|36.57|34.57|37.35|35.35|36.57|34.57|0
1639632600000|2021-12-16 05:30:00|36.19|34.19|34.85|32.85|36.19|34.19|33.94|31.94|0
1639632900000|2021-12-16 05:35:00|34.67|32.67|34.46|32.46|34.67|32.67|33.73|31.73|0
1639633200000|2021-12-16 05:40:00|34.65|32.65|35.19|33.19|35.39|33.39|34.65|32.65|0
1639633500000|2021-12-16 05:45:00|35.01|33.01|33.97|31.97|35.19|33.19|33.15|31.15|0
1639633800000|2021-12-16 05:50:00|34.06|32.06|33.49|31.49|34.06|32.06|33.12|31.12|0
1639634100000|2021-12-16 05:55:00|33.31|31.31|33.47|31.47|34.03|32.03|33.31|31.31|0
1639634400000|2021-12-16 06:00:00|33.66|31.66|33.27|31.27|34.02|32.02|32.91|30.91|0
1639634700000|2021-12-16 06:05:00|33.18|31.18|31.81|29.81|33.18|31.18|31.46|29.46|0
1639635000000|2021-12-16 06:10:00|31.98|29.98|31.79|29.79|32.71|30.71|31.7|29.7|0
1639635300000|2021-12-16 06:15:00|31.61|29.61|31.23|29.23|32.14|30.14|31.23|29.23|0
1639635600000|2021-12-16 06:20:00|31.06|29.06|31.57|29.57|31.76|29.76|31.06|29.06|0
1639635900000|2021-12-16 06:25:00|31.66|29.66|31.02|29.02|31.66|29.66|29.8|27.8|0
1639636200000|2021-12-16 06:30:00|31.2|29.2|32.08|30.08|32.45|30.45|31.2|29.2|0
1639636500000|2021-12-16 06:35:00|32.26|30.26|31.7|29.7|32.44|30.44|31.35|29.35|0
1639636800000|2021-12-16 06:40:00|31.52|29.52|30.44|28.44|31.7|29.7|30.27|28.27|0
1639637100000|2021-12-16 06:45:00|30.61|28.61|31.66|29.66|31.66|29.66|30.08|28.08|0
1639637400000|2021-12-16 06:50:00|31.48|29.48|30.4|28.4|31.66|29.66|30.05|28.05|0
1639637700000|2021-12-16 06:55:00|30.58|28.58|30.38|28.38|31.1|29.1|30.21|28.21|0
1639638000000|2021-12-16 07:00:00|30.03|28.03|28.63|26.63|31.26|29.26|28.12|26.12|0
1639638300000|2021-12-16 07:05:00|28.46|26.46|26.6|24.6|28.46|26.46|26.52|24.52|0
1639638600000|2021-12-16 07:10:00|26.77|24.77|25.61|23.61|27.26|25.26|24.51|22.51|0
1639638900000|2021-12-16 07:15:00|25.45|23.45|24.01|22.01|25.45|23.45|23.4|21.4|0
1639639200000|2021-12-16 07:20:00|23.86|21.86|24.46|22.46|24.71|22.71|22.33|20.33|0
1639639500000|2021-12-16 07:25:00|24.39|22.39|24.29|22.29|25.07|23.07|24.14|22.14|0
1639639800000|2021-12-16 07:30:00|24.44|22.44|24.57|22.57|25.19|23.19|23.68|21.68|0
1639640100000|2021-12-16 07:35:00|24.72|22.72|24.85|22.85|25.31|23.31|24.55|22.55|0
1639640400000|2021-12-16 07:40:00|24.7|22.7|23.77|21.77|25|23|23.77|21.77|0
1639640700000|2021-12-16 07:45:00|24.15|22.15|25.42|23.42|25.58|23.58|24.15|22.15|0
1639641000000|2021-12-16 07:50:00|25.57|23.57|27.46|25.46|27.62|25.62|25.11|23.11|0
1639641300000|2021-12-16 07:55:00|27.62|25.62|27.27|25.27|27.94|25.94|27.2|25.2|0
1639641600000|2021-12-16 08:00:00|27.43|25.43|31.2|29.2|31.46|29.46|26.31|24.31|0
1639641900000|2021-12-16 08:05:00|31.08|29.48|29.64|28.04|31.25|29.65|28.79|27.19|0
1639642200000|2021-12-16 08:10:00|29.72|28.12|30.74|29.14|31.71|30.11|29.29|27.69|0
1639642500000|2021-12-16 08:15:00|30.83|29.23|31.25|29.65|31.88|30.28|29.61|28.01|0
1639642800000|2021-12-16 08:20:00|31.33|29.73|28.22|26.62|31.33|29.73|27.89|26.29|0
1639643100000|2021-12-16 08:25:00|28.39|26.79|29.38|27.78|29.55|27.95|27.89|26.29|0
1639643400000|2021-12-16 08:30:00|29.55|27.95|27.68|26.08|29.9|28.3|27.68|26.08|0
1639643700000|2021-12-16 08:35:00|27.84|26.24|25.08|23.48|27.84|26.24|24.61|23.01|0
1639644000000|2021-12-16 08:40:00|25.32|23.72|25.06|23.46|26.03|24.43|24.6|23|0
1639644300000|2021-12-16 08:45:00|24.9|23.3|24.41|22.81|25.52|23.92|24.41|22.81|0
1639644600000|2021-12-16 08:50:00|24.26|22.66|24.39|22.79|25.5|23.9|23.33|21.73|0
1639644900000|2021-12-16 08:55:00|24.54|22.94|24.52|22.92|25.15|23.55|23.62|22.02|0
1639645200000|2021-12-16 09:00:00|24.68|23.08|26.08|24.48|26.24|24.64|24.68|23.08|0
1639645500000|2021-12-16 09:05:00|26.16|24.56|28.12|26.52|28.12|26.52|25.75|24.15|0
1639645800000|2021-12-16 09:10:00|28.03|26.43|26.36|24.76|28.37|26.77|26.21|24.61|0
1639646100000|2021-12-16 09:15:00|26.52|24.92|27.49|25.89|27.65|26.05|26.35|24.75|0
1639646400000|2021-12-16 09:20:00|27.65|26.05|27.97|26.37|27.97|26.37|26.89|25.29|0
1639646700000|2021-12-16 09:25:00|27.13|25.53|28.11|26.51|28.29|26.69|27.13|25.53|0
1639647000000|2021-12-16 09:30:00|27.95|26.35|26.27|24.67|28.11|26.51|26.11|24.51|0
1639647300000|2021-12-16 09:35:00|26.43|24.83|27.74|26.14|28|26.4|26.43|24.83|0
1639647600000|2021-12-16 09:40:00|27.57|25.97|26.39|24.79|27.9|26.3|26.23|24.63|0
1639647900000|2021-12-16 09:45:00|26.55|24.95|26.37|24.77|26.55|24.95|25.41|23.81|0
1639648200000|2021-12-16 09:50:00|26.53|24.93|26.35|24.75|27.01|25.41|25.87|24.27|0
1639648500000|2021-12-16 09:55:00|26.43|24.83|25.68|24.08|26.51|24.91|25.52|23.92|0
1639648800000|2021-12-16 10:00:00|25.84|24.24|25.02|23.42|27.14|25.54|25.02|23.42|0
1639649100000|2021-12-16 10:05:00|25.18|23.58|25.63|24.03|25.96|24.36|25.16|23.56|0
1639649400000|2021-12-16 10:10:00|25.79|24.19|24.97|23.37|25.79|24.19|24.51|22.91|0
1639649700000|2021-12-16 10:15:00|25.13|23.53|24.77|23.17|25.13|23.53|24.32|22.72|0
1639650000000|2021-12-16 10:20:00|24.93|23.33|24.75|23.15|25.86|24.26|24.46|22.86|0
1639650300000|2021-12-16 10:25:00|24.9|23.3|25.83|24.23|25.99|24.39|24.9|23.3|0
1639650600000|2021-12-16 10:30:00|25.99|24.39|24.86|23.26|25.99|24.39|24.55|22.95|0
1639650900000|2021-12-16 10:35:00|25.01|23.41|25.15|23.55|25.31|23.71|24.63|23.03|0
1639651200000|2021-12-16 10:40:00|24.83|23.23|23.66|22.06|25.3|23.7|23.58|21.98|0
1639651500000|2021-12-16 10:45:00|23.73|22.13|24.17|22.57|24.33|22.73|23.58|21.98|0
1639651800000|2021-12-16 10:50:00|24.32|22.72|23.08|21.48|24.32|22.72|23.08|21.48|0
1639652100000|2021-12-16 10:55:00|22.93|21.33|21.15|19.55|22.93|21.33|21.01|19.41|0
1639652400000|2021-12-16 11:00:00|21.01|19.41|21.7|20.1|21.72|20.12|20.87|19.27|0
1639652700000|2021-12-16 11:05:00|21.85|20.25|21.39|19.79|21.85|20.25|21.39|19.79|0
1639653000000|2021-12-16 11:10:00|21.25|19.65|20.24|18.64|21.39|19.79|19.55|17.95|0
1639653300000|2021-12-16 11:15:00|20.38|18.78|19.66|18.06|20.38|18.78|19.4|17.8|0
1639653600000|2021-12-16 11:20:00|19.52|17.92|19.23|17.63|19.93|18.33|18.7|17.1|0
1639653900000|2021-12-16 11:25:00|19.1|17.5|18.15|16.55|19.1|17.5|17.39|15.79|0
1639654200000|2021-12-16 11:30:00|17.89|16.29|17.33|15.73|18.02|16.42|16.87|15.27|0
1639654500000|2021-12-16 11:35:00|16.48|14.91|16.84|15.24|17.11|15.51|16.47|14.9|0
1639654800000|2021-12-16 11:40:00|16.71|15.12|16.76|15.16|17.08|15.48|16.56|14.98|0
1639655100000|2021-12-16 11:45:00|16.82|15.22|15.38|13.91|16.94|15.34|15.25|13.8|0
1639655400000|2021-12-16 11:50:00|15.63|14.14|17.28|15.68|17.54|15.94|15.37|13.91|0
1639655700000|2021-12-16 11:55:00|17.15|15.55|17.51|15.91|17.53|15.93|17.09|15.49|0
1639656000000|2021-12-16 12:00:00|17.38|15.78|18.62|17.02|19.24|17.64|17.38|15.78|0
1639656300000|2021-12-16 12:05:00|18.55|16.95|19.91|18.31|20.34|18.74|18.55|16.95|0
1639656600000|2021-12-16 12:10:00|20.05|18.45|19.74|18.14|20.19|18.59|18.51|16.91|0
1639656900000|2021-12-16 12:15:00|19.88|18.28|20.57|18.97|20.72|19.12|19.18|17.58|0
1639657200000|2021-12-16 12:20:00|20.14|18.54|19.55|17.95|20.86|19.26|19.55|17.95|0
1639657500000|2021-12-16 12:25:00|19.41|17.81|20.53|18.93|20.67|19.07|19.13|17.53|0
1639657800000|2021-12-16 12:30:00|20.67|19.07|19.79|18.19|20.67|19.07|19.37|17.77|0
1639658100000|2021-12-16 12:35:00|19.93|18.33|19.76|18.16|20.07|18.47|19.35|17.75|0
1639658400000|2021-12-16 12:40:00|19.83|18.23|21.04|19.44|21.04|19.44|19.61|18.01|0
1639658700000|2021-12-16 12:45:00|20.89|19.29|20.28|18.68|21.62|20.02|20.14|18.54|0
1639659000000|2021-12-16 12:50:00|20.43|18.83|20.84|19.24|21.44|19.84|19.99|18.39|0
1639659300000|2021-12-16 12:55:00|20.92|19.32|20.67|19.07|21.42|19.82|20.67|19.07|0
1639659600000|2021-12-16 13:00:00|20.52|18.92|21.24|19.64|21.71|20.11|20.37|18.77|0
1639659900000|2021-12-16 13:05:00|20.94|19.34|23.51|21.91|23.83|22.23|20.94|19.34|0
1639660200000|2021-12-16 13:10:00|23.67|22.07|23.25|21.65|23.98|22.38|22.1|20.5|0
1639660500000|2021-12-16 13:15:00|23.17|21.57|22.99|21.39|23.79|22.19|22.53|20.93|0
1639660800000|2021-12-16 13:20:00|22.84|21.24|21.15|19.55|22.98|21.38|21.15|19.55|0
1639661100000|2021-12-16 13:25:00|21.3|19.7|21.88|20.28|22.25|20.65|20.85|19.25|0
1639661400000|2021-12-16 13:30:00|21.95|20.35|23.27|21.67|23.42|21.82|21.22|19.62|0
1639661700000|2021-12-16 13:35:00|23.12|21.52|24.17|22.57|24.32|22.72|22.89|21.29|0
1639662000000|2021-12-16 13:40:00|24.32|22.72|24.77|23.17|25.75|24.15|23.84|22.24|0
1639662300000|2021-12-16 13:45:00|24.93|23.33|27.52|25.92|29.06|27.46|24.93|23.33|0
1639662600000|2021-12-16 13:50:00|27.69|26.09|27.66|26.06|28.36|26.76|26.52|24.92|0
1639662900000|2021-12-16 13:55:00|27.49|25.89|25.82|24.22|28|26.4|25.5|23.9|0
1639663200000|2021-12-16 14:00:00|25.65|24.05|28.12|26.52|30.05|28.45|25.65|24.05|0
1639663500000|2021-12-16 14:05:00|28.29|26.69|29.74|28.14|29.74|28.14|27.78|26.18|0
1639663800000|2021-12-16 14:10:00|29.83|28.23|29.14|27.54|31.21|29.61|28.81|27.21|0
1639664100000|2021-12-16 14:15:00|33.69|32.09|27.78|26.18|33.69|32.09|27.78|26.18|0
1639664400000|2021-12-16 14:20:00|27.94|26.34|27.42|25.82|28.11|26.51|26.78|25.18|0
1639664700000|2021-12-16 14:25:00|27.34|25.74|29.91|28.31|30.09|28.49|27.26|25.66|0
1639665000000|2021-12-16 14:30:00|28.72|27.12|32.87|31.27|34.34|32.74|28.55|26.95|0
1639665300000|2021-12-16 14:35:00|32.51|30.91|36.55|34.95|36.56|34.96|28.02|26.42|0
1639665600000|2021-12-16 14:40:00|36.74|35.14|38.71|37.11|40.56|38.96|35.99|34.39|0
1639665900000|2021-12-16 14:45:00|39.01|37.41|30.33|28.73|39.31|37.71|29.97|28.37|0
1639666200000|2021-12-16 14:50:00|30.15|28.55|33.9|32.3|37.33|35.73|30.14|28.54|0
1639666500000|2021-12-16 14:55:00|33.53|31.93|41.29|39.69|41.49|39.89|33.53|31.93|0
1639666800000|2021-12-16 15:00:00|41.08|39.48|44.44|42.84|47.73|46.13|39.17|37.57|0
1639667100000|2021-12-16 15:05:00|44.55|42.95|48.38|46.78|49.27|47.67|42.29|40.69|0
1639667400000|2021-12-16 15:10:00|48.82|47.22|43.55|41.95|48.82|47.22|42.27|40.67|0
1639667700000|2021-12-16 15:15:00|43.12|41.52|40.14|38.54|47.02|45.42|38.9|37.3|0
1639668000000|2021-12-16 15:20:00|40.35|38.75|38.06|36.46|41.18|39.58|37.45|35.85|0
1639668300000|2021-12-16 15:25:00|37.85|36.25|33.27|31.67|38.06|36.46|31.93|30.33|0
1639668600000|2021-12-16 15:30:00|33.08|31.48|32.79|31.19|34.55|32.95|29.88|28.28|0
1639668900000|2021-12-16 15:35:00|33.47|31.87|36.46|34.86|36.46|34.86|31.27|29.67|0
1639669200000|2021-12-16 15:40:00|36.67|35.07|38.09|36.49|38.09|36.49|34.24|32.64|0
1639669500000|2021-12-16 15:45:00|37.88|36.28|32.68|31.08|37.88|36.28|31.31|29.71|0
1639669800000|2021-12-16 15:50:00|32.88|31.28|35.06|33.46|35.47|33.87|31.49|29.89|0
1639670100000|2021-12-16 15:55:00|34.46|32.86|34.64|33.04|37.72|36.12|33.26|31.66|0
1639670400000|2021-12-16 16:00:00|34.84|33.24|46.15|44.55|47.27|45.67|34.24|32.64|0
1639670700000|2021-12-16 16:05:00|45.92|44.32|46.13|44.53|49.76|48.16|43.48|41.88|0
1639671000000|2021-12-16 16:10:00|46.36|44.76|49.06|47.46|50.9|49.3|44.79|43.19|0
1639671300000|2021-12-16 16:15:00|48.61|47.01|44.33|42.73|48.61|47.01|42.58|40.98|0
1639671600000|2021-12-16 16:20:00|43.89|42.29|43.21|41.61|44.76|43.16|40.83|39.23|0
1639671900000|2021-12-16 16:25:00|43.43|41.83|42.76|41.16|45.87|44.27|42.12|40.52|0
1639672200000|2021-12-16 16:30:00|43.2|41.6|48.79|47.19|49.71|48.11|42.11|40.51|0
1639672500000|2021-12-16 16:35:00|48.56|46.96|49.01|47.41|49.7|48.1|46.97|45.37|0
1639672800000|2021-12-16 16:40:00|48.78|47.18|46.62|45.02|49.01|47.41|45.39|43.79|0
1639673100000|2021-12-16 16:45:00|46.95|45.35|48.31|46.71|51.99|50.39|45.15|43.55|0
1639673400000|2021-12-16 16:50:00|48.08|46.48|50.13|48.53|51.05|49.45|46.71|45.11|0
1639673700000|2021-12-16 16:55:00|50.36|48.76|53.37|51.77|54.31|52.71|48.75|47.15|0
1639674000000|2021-12-16 17:00:00|53.84|52.24|53.72|52.12|55.24|53.64|49.66|48.06|0
1639674300000|2021-12-16 17:05:00|53.59|51.99|58.91|57.31|59.38|57.78|53.59|51.99|0
1639674600000|2021-12-16 17:10:00|58.67|57.07|58.66|57.06|59.14|57.54|55.83|54.23|0
1639674900000|2021-12-16 17:15:00|59.37|57.77|57.94|56.34|60.8|59.2|57.48|55.88|0
1639675200000|2021-12-16 17:20:00|57.47|55.87|57.34|55.74|57.47|55.87|53.24|51.64|0
1639675500000|2021-12-16 17:25:00|56.63|55.03|58.77|57.17|61.17|59.57|56.63|55.03|0
1639675800000|2021-12-16 17:30:00|59.24|57.64|58.52|56.92|60.68|59.08|57.33|55.73|0
1639676100000|2021-12-16 17:35:00|58.76|57.16|60.08|58.48|60.91|59.31|56.38|54.78|0
1639676400000|2021-12-16 17:40:00|60.43|58.83|61.87|60.27|62.11|60.51|59.71|58.11|0
1639676700000|2021-12-16 17:45:00|61.63|60.03|66.48|64.88|66.48|64.88|59.23|57.63|0
1639677000000|2021-12-16 17:50:00|66.23|64.63|67.69|66.09|68.43|66.83|63.56|61.96|0
1639677300000|2021-12-16 17:55:00|67.21|65.61|70.88|69.28|70.88|69.28|66.96|65.36|0
1639677600000|2021-12-16 18:00:00|70.63|69.03|67.69|66.09|70.63|69.03|65.49|63.89|0
1639677900000|2021-12-16 18:05:00|67.44|65.84|64.03|62.43|70.38|68.78|64.03|62.43|0
1639678200000|2021-12-16 18:10:00|64.51|62.91|59.91|58.31|65|63.4|59.43|57.83|0
1639678500000|2021-12-16 18:15:00|59.67|58.07|58.95|57.35|62.32|60.72|58.71|57.11|0
1639678800000|2021-12-16 18:20:00|59.19|57.59|60.38|58.78|62.32|60.72|57.75|56.15|0
1639679100000|2021-12-16 18:25:00|60.14|58.54|59.9|58.3|60.62|59.02|57.98|56.38|0
1639679400000|2021-12-16 18:30:00|60.38|58.78|65.71|64.11|65.71|64.11|59.41|57.81|0
1639679700000|2021-12-16 18:35:00|65.47|63.87|63.52|61.92|66.44|64.84|63.03|61.43|0
1639680000000|2021-12-16 18:40:00|63.76|62.16|62.54|60.94|65.22|63.62|62.06|60.46|0
1639680300000|2021-12-16 18:45:00|62.05|60.45|56.99|55.39|63.75|62.15|56.52|54.92|0
1639680600000|2021-12-16 18:50:00|57.47|55.87|61.8|60.2|62.05|60.45|56.04|54.44|0
1639680900000|2021-12-16 18:55:00|62.05|60.45|65.45|63.85|65.45|63.85|61.08|59.48|0
1639681200000|2021-12-16 19:00:00|64.23|62.63|63.01|61.41|65.69|64.09|62.28|60.68|0
1639681500000|2021-12-16 19:05:00|62.65|61.05|69.36|67.76|69.36|67.76|61.79|60.19|0
1639681800000|2021-12-16 19:10:00|69.12|67.52|71.33|69.73|71.82|70.22|68.62|67.02|0
1639682100000|2021-12-16 19:15:00|70.84|69.24|74.78|73.18|75.77|74.17|70.59|68.99|0
1639682400000|2021-12-16 19:20:00|74.54|72.94|81.23|79.63|81.48|79.88|74.54|72.94|0
1639682700000|2021-12-16 19:25:00|80.98|79.38|78.87|77.27|81.23|79.63|76.76|75.16|0
1639683000000|2021-12-16 19:30:00|78.74|77.14|81.48|79.88|81.72|80.12|76.51|74.91|0
1639683300000|2021-12-16 19:35:00|81.23|79.63|73.75|72.15|82.72|81.12|73.5|71.9|0
1639683600000|2021-12-16 19:40:00|74|72.4|79.46|77.86|80.71|79.11|71.77|70.17|0
1639683900000|2021-12-16 19:45:00|79.71|78.11|95.93|94.33|96.43|94.83|79.71|78.11|0
1639684200000|2021-12-16 19:50:00|95.68|94.08|99.18|97.58|99.18|97.58|92.7|91.1|0
1639684500000|2021-12-16 19:55:00|98.93|97.33|88.47|86.87|98.93|97.33|87.98|86.38|0
1639684800000|2021-12-16 20:00:00|88.72|87.12|88.47|86.87|94.95|93.35|88.22|86.62|0
1639685100000|2021-12-16 20:05:00|87.48|85.88|93.7|92.1|93.7|92.1|83.25|81.65|0
1639685400000|2021-12-16 20:10:00|93.45|91.85|92.45|90.85|97.69|96.09|90.96|89.36|0
1639685700000|2021-12-16 20:15:00|93.45|91.85|86.73|85.13|95.69|94.09|86.48|84.88|0
1639686000000|2021-12-16 20:20:00|86.23|84.63|82.75|81.15|87.6|86|81.51|79.91|0
1639686300000|2021-12-16 20:25:00|82.5|80.9|75.82|74.22|84.24|82.64|73.6|72|0
1639686600000|2021-12-16 20:30:00|75.45|73.85|72|70.4|81.58|79.98|70.41|68.81|0
1639686900000|2021-12-16 20:35:00|73.11|71.51|67.39|65.79|75.18|73.58|66.42|64.82|0
1639687200000|2021-12-16 20:40:00|67.14|65.54|77.63|76.03|78.37|76.77|64.86|63.26|0
1639687500000|2021-12-16 20:45:00|76.15|74.55|84.78|83.18|84.78|83.18|74.93|73.33|0
1639687800000|2021-12-16 20:50:00|83.55|81.95|80.83|79.23|83.79|82.19|68.58|66.98|0
1639688100000|2021-12-16 20:55:00|79.59|77.99|83.05|81.45|84.28|82.68|74.43|72.83|0
1639688400000|2021-12-16 21:00:00|82.55|80.95|80.29|78.69|86.27|84.67|80.29|78.69|0
1639688700000|2021-12-16 21:05:00|80.53|78.93|75.34|73.74|80.53|78.93|75.34|73.74|0
1639689000000|2021-12-16 21:10:00|75.1|73.5|77.07|75.47|79.05|77.45|74.61|73.01|0
1639689300000|2021-12-16 21:15:00|77.56|75.96|79|77|79.24|77.24|77.56|75.96|0
1640033700000|2021-12-20 20:55:00|417.05|415.45|417.05|415.45|418.19|416.59|414.47|412.87|0
1640034000000|2021-12-20 21:00:00|416.19|414.59|416.47|414.87|418.77|417.17|416.18|414.58|0
1640034300000|2021-12-20 21:05:00|416.76|415.16|413.47|411.87|417.04|415.44|413.47|411.87|0
1640034600000|2021-12-20 21:10:00|413.18|411.58|410.05|408.45|413.18|411.58|410.05|408.45|0
1640034900000|2021-12-20 21:15:00|411.08|408.28|409.94|407.14|412.07|409.27|409.87|407.07|0
1640035200000|2021-12-20 21:20:00|410.08|407.28|410.79|407.99|411.07|408.27|410.08|407.28|0
1640035500000|2021-12-20 21:25:00|410.65|407.85|410.36|407.56|411|408.2|409.94|407.14|0
1640035800000|2021-12-20 21:30:00|410.22|407.42|410.64|407.84|410.79|407.99|409.8|407|0
1640036100000|2021-12-20 21:35:00|410.5|407.7|410.29|407.49|410.78|407.98|410.22|407.42|0
1640036400000|2021-12-20 21:40:00|410.22|407.42|410.92|408.12|411.07|408.27|410.07|407.27|0
1640036700000|2021-12-20 21:45:00|410.5|407.7|410.92|408.12|411.06|408.26|410.5|407.7|0
1640037000000|2021-12-20 21:50:00|411.06|408.26|411.49|408.69|411.63|408.83|410.92|408.12|0
1640037300000|2021-12-20 21:55:00|411.35|408.55|411.43|408.63|411.63|408.83|411.34|408.54|0
1640037600000|2021-12-20 22:00:00|411.22|408.42|411.37|408.57|411.56|408.76|411.22|408.42|0
1640037900000|2021-12-20 22:05:00|411.35|408.55|411.28|408.48|411.39|408.59|411.28|408.48|0
1640038200000|2021-12-20 22:10:00|411.31|408.51|411.37|408.57|411.39|408.59|411.2|408.4|0
1640038500000|2021-12-20 22:15:00|411.41|408.61|411.38|408.58|411.41|408.61|411.28|408.48|0
1640038800000|2021-12-20 22:20:00|411.28|408.48|411.28|408.48|411.43|408.63|411.28|408.48|0
1640039100000|2021-12-20 22:25:00|411.43|408.63|411.25|408.45|411.43|408.63|411.05|408.25|0
1640039400000|2021-12-20 22:30:00|411.27|408.47|411.36|408.56|411.36|408.56|411.27|408.47|0
1640039700000|2021-12-20 22:35:00|411.38|408.58|411.4|408.6|411.4|408.6|411.37|408.57|0
1640040000000|2021-12-20 22:40:00|411.42|408.62|411.29|408.49|411.42|408.62|411.29|408.49|0
1640040300000|2021-12-20 22:45:00|411.21|408.41|411.29|408.49|411.29|408.49|411.21|408.41|0
1640040600000|2021-12-20 22:50:00|411.27|408.47|411.08|408.28|411.29|408.49|411.06|408.26|0
1640040900000|2021-12-20 22:55:00|411.29|408.49|411.1|408.3|411.37|408.57|411.1|408.3|0
1640041200000|2021-12-20 23:00:00|411.11|408.31|411.46|408.66|411.46|408.66|409.05|406.25|0
1640041500000|2021-12-20 23:05:00|411.11|408.31|410.61|407.81|411.46|408.66|410.47|407.67|0
1640041800000|2021-12-20 23:10:00|410.75|407.95|410.75|407.95|411.18|408.38|410.18|407.38|0
1640042100000|2021-12-20 23:15:00|410.46|407.66|409.61|406.81|411.74|408.94|409.47|406.67|0
1640042400000|2021-12-20 23:20:00|409.47|406.67|408.34|405.54|409.9|407.1|408.34|405.54|0
1640042700000|2021-12-20 23:25:00|408.41|405.61|407.91|405.11|408.48|405.68|407.77|404.97|0
1640043000000|2021-12-20 23:30:00|407.77|404.97|407.49|404.69|407.77|404.97|407.28|404.48|0
1640043300000|2021-12-20 23:35:00|407.35|404.55|406.22|403.42|407.49|404.69|405.79|402.99|0
1640043600000|2021-12-20 23:40:00|406.08|403.28|405.37|402.57|406.5|403.7|405.23|402.43|0
1640043900000|2021-12-20 23:45:00|405.3|402.5|406.07|403.27|406.78|403.98|404.95|402.15|0
1640044200000|2021-12-20 23:50:00|406.21|403.41|406.91|404.11|407.2|404.4|406.14|403.34|0
1640044500000|2021-12-20 23:55:00|406.77|403.97|406.21|403.41|407.06|404.26|405.79|402.99|0
1640044800000|2021-12-21 00:00:00|406.14|403.34|407.76|404.96|408.04|405.24|405.79|402.99|0
1640045100000|2021-12-21 00:05:00|407.9|405.1|407.47|404.67|407.9|405.1|406.91|404.11|0
1640045400000|2021-12-21 00:10:00|407.55|404.75|406.63|403.83|407.9|405.1|406.34|403.54|0
1640045700000|2021-12-21 00:15:00|406.77|403.97|407.89|405.09|408.32|405.52|406.63|403.83|0
1640046000000|2021-12-21 00:20:00|407.75|404.95|409.3|406.5|409.45|406.65|407.61|404.81|0
1640046300000|2021-12-21 00:25:00|409.38|406.58|410.15|407.35|410.15|407.35|408.46|405.66|0
1640046600000|2021-12-21 00:30:00|410.01|407.21|410.15|407.35|411|408.2|409.59|406.79|0
1640046900000|2021-12-21 00:35:00|410.01|407.21|408.03|405.23|410.15|407.35|407.46|404.66|0
1640047200000|2021-12-21 00:40:00|408.1|405.3|407.6|404.8|408.17|405.37|407.18|404.38|0
1640047500000|2021-12-21 00:45:00|407.46|404.66|408.73|405.93|408.73|405.93|407.18|404.38|0
1640047800000|2021-12-21 00:50:00|408.87|406.07|408.73|405.93|408.87|406.07|408.02|405.22|0
1640048100000|2021-12-21 00:55:00|408.87|406.07|408.87|406.07|409.08|406.28|408.44|405.64|0
1640048400000|2021-12-21 01:00:00|408.52|405.72|412.13|409.33|413.27|410.47|408.3|405.5|0
1640048700000|2021-12-21 01:05:00|411.98|409.18|411.56|408.76|412.2|409.4|410.7|407.9|0
1640049000000|2021-12-21 01:10:00|411.35|408.55|410.07|407.27|411.35|408.55|409.5|406.7|0
1640049300000|2021-12-21 01:15:00|409.85|407.05|410.13|407.33|410.13|407.33|409.14|406.34|0
1640049600000|2021-12-21 01:20:00|410.07|407.27|410.42|407.62|410.42|407.62|408.58|405.78|0
1640049900000|2021-12-21 01:25:00|410.41|407.61|408.57|405.77|410.7|407.9|408.29|405.49|0
1640050200000|2021-12-21 01:30:00|408.86|406.06|405.33|402.53|408.86|406.06|405.19|402.39|0
1640050500000|2021-12-21 01:35:00|405.4|402.6|404.34|401.54|405.75|402.95|402.66|399.86|0
1640050800000|2021-12-21 01:40:00|404.48|401.68|403.01|400.21|404.62|401.82|402.66|399.86|0
1640051100000|2021-12-21 01:45:00|403.08|400.28|402.66|399.86|403.5|400.7|402.38|399.58|0
1640051400000|2021-12-21 01:50:00|402.73|399.93|402.1|399.3|402.94|400.14|401.82|399.02|0
1640051700000|2021-12-21 01:55:00|402.03|399.23|402.51|399.71|403.07|400.27|401.95|399.15|0
1640052000000|2021-12-21 02:00:00|402.23|399.43|402.51|399.71|402.93|400.13|402.09|399.29|0
1640052300000|2021-12-21 02:05:00|402.58|399.78|403.07|400.27|403.35|400.55|402.09|399.29|0
1640052600000|2021-12-21 02:10:00|402.93|400.13|403.28|400.48|403.49|400.69|402.79|399.99|0
1640052900000|2021-12-21 02:15:00|403.35|400.55|403.77|400.97|404.33|401.53|402.93|400.13|0
1640053200000|2021-12-21 02:20:00|403.91|401.11|403.62|400.82|403.91|401.11|403.21|400.41|0
1640053500000|2021-12-21 02:25:00|403.7|400.9|403.76|400.96|403.9|401.1|403.28|400.48|0
1640053800000|2021-12-21 02:30:00|403.7|400.9|403.55|400.75|404.4|401.6|403.34|400.54|0
1640054100000|2021-12-21 02:35:00|403.48|400.68|404.74|401.94|404.74|401.94|403.34|400.54|0
1640054400000|2021-12-21 02:40:00|404.67|401.87|406.99|404.19|406.99|404.19|404.46|401.66|0
1640054700000|2021-12-21 02:45:00|407.06|404.26|405.44|402.64|407.06|404.26|405.37|402.57|0
1640055000000|2021-12-21 02:50:00|405.37|402.57|404.88|402.08|405.37|402.57|404.46|401.66|0
1640055300000|2021-12-21 02:55:00|405.02|402.22|405.16|402.36|405.16|402.36|404.45|401.65|0
1640055600000|2021-12-21 03:00:00|405.3|402.5|403.05|400.25|405.3|402.5|402.77|399.97|0
1640055900000|2021-12-21 03:05:00|402.98|400.18|403.89|401.09|404.17|401.37|402.98|400.18|0
1640056200000|2021-12-21 03:10:00|403.75|400.95|403.32|400.52|404.03|401.23|403.19|400.39|0
1640056500000|2021-12-21 03:15:00|403.26|400.46|400.81|398.01|403.26|400.46|399.83|397.03|0
1640056800000|2021-12-21 03:20:00|400.88|398.08|401.08|398.28|401.22|398.42|400.66|397.86|0
1640057100000|2021-12-21 03:25:00|401.02|398.22|401.78|398.98|402.06|399.26|400.8|398|0
1640057400000|2021-12-21 03:30:00|401.71|398.91|402.06|399.26|402.06|399.26|401.36|398.56|0
1640057700000|2021-12-21 03:35:00|402.2|399.4|401.78|398.98|402.2|399.4|401.36|398.56|0
1640058000000|2021-12-21 03:40:00|401.64|398.84|401.91|399.11|402.06|399.26|401.64|398.84|0
1640058300000|2021-12-21 03:45:00|401.85|399.05|402.82|400.02|403.11|400.31|401.85|399.05|0
1640058600000|2021-12-21 03:50:00|402.75|399.95|401.42|398.62|402.89|400.09|401.35|398.55|0
1640058900000|2021-12-21 03:55:00|401.49|398.69|401.56|398.76|401.77|398.97|401.21|398.41|0
1640059200000|2021-12-21 04:00:00|401.63|398.83|401.91|399.11|402.19|399.39|401.63|398.83|0
1640059500000|2021-12-21 04:05:00|402.05|399.25|402.46|399.66|402.54|399.74|401.35|398.55|0
1640059800000|2021-12-21 04:10:00|402.32|399.52|401.84|399.04|402.74|399.94|401.84|399.04|0
1640060100000|2021-12-21 04:15:00|401.76|398.96|402.32|399.52|402.39|399.59|401.76|398.96|0
1640060400000|2021-12-21 04:20:00|402.46|399.66|401.76|398.96|402.88|400.08|401.76|398.96|0
1640060700000|2021-12-21 04:25:00|401.62|398.82|401.06|398.26|402.04|399.24|400.99|398.19|0
1640061000000|2021-12-21 04:30:00|400.99|398.19|401.34|398.54|401.34|398.54|400.78|397.98|0
1640061300000|2021-12-21 04:35:00|401.48|398.68|401.33|398.53|401.61|398.81|401.2|398.4|0
1640061600000|2021-12-21 04:40:00|401.47|398.67|401.33|398.53|401.61|398.81|400.63|397.83|0
1640061900000|2021-12-21 04:45:00|401.26|398.46|400.84|398.04|401.75|398.95|400.7|397.9|0
1640062200000|2021-12-21 04:50:00|400.77|397.97|400.63|397.83|401.05|398.25|400.56|397.76|0
1640062500000|2021-12-21 04:55:00|400.77|397.97|401.19|398.39|401.19|398.39|400.63|397.83|0
1640062800000|2021-12-21 05:00:00|401.05|398.25|399.23|396.43|401.05|398.25|398.12|395.32|0
1640063100000|2021-12-21 05:05:00|399.09|396.29|398.4|395.6|399.51|396.71|398.4|395.6|0
1640063400000|2021-12-21 05:10:00|398.54|395.74|398.12|395.32|399.09|396.29|397.98|395.18|0
1640063700000|2021-12-21 05:15:00|398.26|395.46|398.33|395.53|398.67|395.87|397.98|395.18|0
1640064000000|2021-12-21 05:20:00|398.19|395.39|397.83|395.03|398.81|396.01|397.83|395.03|0
1640064300000|2021-12-21 05:25:00|397.97|395.17|398.32|395.52|398.39|395.59|397.83|395.03|0
1640064600000|2021-12-21 05:30:00|398.39|395.59|398.11|395.31|398.67|395.87|398.04|395.24|0
1640064900000|2021-12-21 05:35:00|398.25|395.45|398.25|395.45|398.8|396|398.25|395.45|0
1640065200000|2021-12-21 05:40:00|398.11|395.31|397.48|394.68|398.25|395.45|397.41|394.61|0
1640065500000|2021-12-21 05:45:00|397.55|394.75|396.99|394.19|397.83|395.03|396.99|394.19|0
1640065800000|2021-12-21 05:50:00|397.13|394.33|397.41|394.61|397.41|394.61|396.71|393.91|0
1640066100000|2021-12-21 05:55:00|397.55|394.75|396.85|394.05|397.55|394.75|396.71|393.91|0
1640066400000|2021-12-21 06:00:00|396.99|394.19|395.74|392.94|397.2|394.4|395.6|392.8|0
1640066700000|2021-12-21 06:05:00|395.6|392.8|396.57|393.77|396.85|394.05|395.6|392.8|0
1640067000000|2021-12-21 06:10:00|396.71|393.91|396.15|393.35|396.98|394.18|396.15|393.35|0
1640067300000|2021-12-21 06:15:00|396.29|393.49|395.6|392.8|396.29|393.49|395.46|392.66|0
1640067600000|2021-12-21 06:20:00|395.46|392.66|396.01|393.21|396.15|393.35|395.46|392.66|0
1640067900000|2021-12-21 06:25:00|395.94|393.14|397.53|394.73|397.53|394.73|395.87|393.07|0
1640068200000|2021-12-21 06:30:00|397.39|394.59|396.63|393.83|397.47|394.67|396.28|393.48|0
1640068500000|2021-12-21 06:35:00|396.7|393.9|396.56|393.76|396.7|393.9|396.08|393.28|0
1640068800000|2021-12-21 06:40:00|396.7|393.9|396.28|393.48|397.11|394.31|396.21|393.41|0
1640069100000|2021-12-21 06:45:00|396.21|393.41|395.03|392.23|396.63|393.83|395.03|392.23|0
1640069400000|2021-12-21 06:50:00|395.17|392.37|393.24|390.44|395.17|392.37|393.24|390.44|0
1640069700000|2021-12-21 06:55:00|393.1|390.3|393.65|390.85|393.86|391.06|393.1|390.3|0
1640070000000|2021-12-21 07:00:00|393.78|390.98|395.86|393.06|395.99|393.19|393.78|390.98|0
1640070300000|2021-12-21 07:05:00|395.99|393.19|394.47|391.67|396.27|393.47|394.4|391.6|0
1640070600000|2021-12-21 07:10:00|394.33|391.53|394.47|391.67|395.16|392.36|394.19|391.39|0
1640070900000|2021-12-21 07:15:00|394.61|391.81|394.74|391.94|394.88|392.08|393.36|390.56|0
1640071200000|2021-12-21 07:20:00|394.88|392.08|395.29|392.49|395.99|393.19|394.74|391.94|0
1640071500000|2021-12-21 07:25:00|395.16|392.36|394.46|391.66|396.12|393.32|394.46|391.66|0
1640071800000|2021-12-21 07:30:00|394.54|391.74|397.3|394.5|397.51|394.71|394.54|391.74|0
1640072100000|2021-12-21 07:35:00|397.37|394.57|396.33|393.53|397.51|394.71|395.98|393.18|0
1640072400000|2021-12-21 07:40:00|396.26|393.46|397.78|394.98|398.62|395.82|396.12|393.32|0
1640072700000|2021-12-21 07:45:00|398.13|395.33|398.89|396.09|400.01|397.21|397.78|394.98|0
1640073000000|2021-12-21 07:50:00|399.03|396.23|399.45|396.65|400|397.2|398.33|395.53|0
1640073300000|2021-12-21 07:55:00|399.52|396.72|399.17|396.37|400.28|397.48|398.75|395.95|0
1640073600000|2021-12-21 08:00:00|399.86|397.06|402.31|399.51|403.92|401.12|399.86|397.06|0
1640073900000|2021-12-21 08:05:00|401.63|400.03|401.35|399.75|402.55|400.95|400.24|398.64|0
1640074200000|2021-12-21 08:10:00|400.93|399.33|399.95|398.35|402.33|400.73|399.81|398.21|0
1640074500000|2021-12-21 08:15:00|400.31|398.71|401.49|399.89|402.47|400.87|400.09|398.49|0
1640074800000|2021-12-21 08:20:00|401.56|399.96|401.08|399.48|407.28|405.68|400.8|399.2|0
1640075100000|2021-12-21 08:25:00|401.22|399.62|403.6|402|403.88|402.28|401.22|399.62|0
1640075400000|2021-12-21 08:30:00|403.74|402.14|403.88|402.28|405.57|403.97|403.6|402|0
1640075700000|2021-12-21 08:35:00|403.81|402.21|401.63|400.03|403.88|402.28|401.63|400.03|0
1640076000000|2021-12-21 08:40:00|401.77|400.17|401.21|399.61|402.75|401.15|401.07|399.47|0
1640076300000|2021-12-21 08:45:00|401.35|399.75|401.07|399.47|401.63|400.03|399.95|398.35|0
1640076600000|2021-12-21 08:50:00|401|399.4|400.86|399.26|401.35|399.75|399.95|398.35|0
1640076900000|2021-12-21 08:55:00|400.93|399.33|400.09|398.49|401.35|399.75|399.81|398.21|0
1640077200000|2021-12-21 09:00:00|400.23|398.63|401.07|399.47|402.05|400.45|400.09|398.49|0
1640077500000|2021-12-21 09:05:00|400.65|399.05|398.62|397.02|400.86|399.26|398.27|396.67|0
1640077800000|2021-12-21 09:10:00|398.55|396.95|397.3|395.7|398.83|397.23|397.02|395.42|0
1640078100000|2021-12-21 09:15:00|397.44|395.84|397.29|395.69|397.85|396.25|396.88|395.28|0
1640078400000|2021-12-21 09:20:00|397.57|395.97|398.13|396.53|398.41|396.81|397.57|395.97|0
1640078700000|2021-12-21 09:25:00|397.99|396.39|397.43|395.83|398.13|396.53|397.23|395.63|0
1640079000000|2021-12-21 09:30:00|397.36|395.76|399.52|397.92|399.66|398.06|397.29|395.69|0
1640079300000|2021-12-21 09:35:00|399.59|397.99|399.03|397.43|399.8|398.2|398.12|396.52|0
1640079600000|2021-12-21 09:40:00|398.96|397.36|400.77|399.17|400.91|399.31|398.68|397.08|0
1640079900000|2021-12-21 09:45:00|400.91|399.31|403.01|401.41|403.15|401.55|400.63|399.03|0
1640080200000|2021-12-21 09:50:00|403.08|401.48|401.47|399.87|403.15|401.55|401.47|399.87|0
1640080500000|2021-12-21 09:55:00|401.61|400.01|403.29|401.69|403.85|402.25|401.61|400.01|0
1640080800000|2021-12-21 10:00:00|403.22|401.62|403|401.4|404.55|402.95|402.72|401.12|0
1640081100000|2021-12-21 10:05:00|403.14|401.54|401.88|400.28|403.71|402.11|401.74|400.14|0
1640081400000|2021-12-21 10:10:00|401.95|400.35|401.25|399.65|402.3|400.7|400.97|399.37|0
1640081700000|2021-12-21 10:15:00|401.18|399.58|399.5|397.9|401.18|399.58|399.15|397.55|0
1640082000000|2021-12-21 10:20:00|399.36|397.76|398.8|397.2|399.64|398.04|398.66|397.06|0
1640082300000|2021-12-21 10:25:00|398.66|397.06|400.33|398.73|400.47|398.87|398.52|396.92|0
1640082600000|2021-12-21 10:30:00|400.47|398.87|398.52|396.92|400.61|399.01|398.52|396.92|0
1640082900000|2021-12-21 10:35:00|398.66|397.06|398.38|396.78|398.73|397.13|397.4|395.8|0
1640083200000|2021-12-21 10:40:00|398.24|396.64|399.28|397.68|399.49|397.89|398.24|396.64|0
1640083500000|2021-12-21 10:45:00|399.14|397.54|398.31|396.71|399.49|397.89|397.68|396.08|0
1640083800000|2021-12-21 10:50:00|398.23|396.63|398.09|396.49|399.28|397.68|398.09|396.49|0
1640084100000|2021-12-21 10:55:00|397.95|396.35|397.26|395.66|398.51|396.91|396.84|395.24|0
1640084400000|2021-12-21 11:00:00|397.05|395.45|397.12|395.52|397.26|395.66|396.28|394.68|0
1640084700000|2021-12-21 11:05:00|396.98|395.38|396.28|394.68|397.53|395.93|396.14|394.54|0
1640085000000|2021-12-21 11:10:00|396.14|394.54|395.31|393.71|396.84|395.24|395.31|393.71|0
1640085300000|2021-12-21 11:15:00|395.17|393.57|393.65|392.05|395.72|394.12|393.37|391.77|0
1640085600000|2021-12-21 11:20:00|393.51|391.91|393.78|392.18|394.34|392.74|392.82|391.22|0
1640085900000|2021-12-21 11:25:00|393.64|392.04|390.75|389.15|393.92|392.32|390.47|388.87|0
1640086200000|2021-12-21 11:30:00|390.61|389.01|391.16|389.56|391.71|390.11|390.2|388.6|0
1640086500000|2021-12-21 11:35:00|390.88|389.28|391.43|389.83|391.43|389.83|390.2|388.6|0
1640086800000|2021-12-21 11:40:00|391.29|389.69|392.26|390.66|392.26|390.66|391.29|389.69|0
1640087100000|2021-12-21 11:45:00|392.12|390.52|390.47|388.87|392.26|390.66|390.47|388.87|0
1640087400000|2021-12-21 11:50:00|390.6|389|391.01|389.41|391.29|389.69|390.46|388.86|0
1640087700000|2021-12-21 11:55:00|390.88|389.28|391.29|389.69|391.29|389.69|390.81|389.21|0
1640088000000|2021-12-21 12:00:00|391.15|389.55|391.42|389.82|391.97|390.37|391.15|389.55|0
1640088300000|2021-12-21 12:05:00|391.56|389.96|392.25|390.65|392.25|390.65|391.42|389.82|0
1640088600000|2021-12-21 12:10:00|392.11|390.51|392.11|390.51|392.25|390.65|391.56|389.96|0
1640088900000|2021-12-21 12:15:00|392.04|390.44|392.1|390.5|392.38|390.78|391.83|390.23|0
1640089200000|2021-12-21 12:20:00|392.18|390.58|391.41|389.81|392.24|390.64|390.73|389.13|0
1640089500000|2021-12-21 12:25:00|391.28|389.68|391|389.4|391.41|389.81|390.25|388.65|0
1640089800000|2021-12-21 12:30:00|391.14|389.54|391.96|390.36|392.38|390.78|391|389.4|0
1640090100000|2021-12-21 12:35:00|392.24|390.64|391.68|390.08|392.37|390.77|391.27|389.67|0
1640090400000|2021-12-21 12:40:00|391.55|389.95|391.75|390.15|392.23|390.63|391.41|389.81|0
1640090700000|2021-12-21 12:45:00|391.68|390.08|390.99|389.39|391.82|390.22|390.17|388.57|0
1640091000000|2021-12-21 12:50:00|390.93|389.33|390.03|388.43|391.13|389.53|389.69|388.09|0
1640091300000|2021-12-21 12:55:00|389.96|388.36|390.16|388.56|390.58|388.98|389.75|388.15|0
1640091600000|2021-12-21 13:00:00|390.03|388.43|392.23|390.63|392.23|390.63|390.03|388.43|0
1640091900000|2021-12-21 13:05:00|392.09|390.49|394.43|392.83|394.43|392.83|391.95|390.35|0
1640092200000|2021-12-21 13:10:00|394.29|392.69|395.12|393.52|395.96|394.36|394.16|392.56|0
1640092500000|2021-12-21 13:15:00|395.26|393.66|394.15|392.55|395.26|393.66|393.6|392|0
1640092800000|2021-12-21 13:20:00|394.29|392.69|394.84|393.24|395.12|393.52|394.01|392.41|0
1640093100000|2021-12-21 13:25:00|394.7|393.1|394.01|392.41|394.7|393.1|393.73|392.13|0
1640093400000|2021-12-21 13:30:00|394.15|392.55|393.18|391.58|394.7|393.1|392.77|391.17|0
1640093700000|2021-12-21 13:35:00|393.25|391.65|394.42|392.82|394.42|392.82|393.18|391.58|0
1640094000000|2021-12-21 13:40:00|394.28|392.68|394|392.4|394.56|392.96|393.73|392.13|0
1640094300000|2021-12-21 13:45:00|393.87|392.27|394.63|393.03|394.9|393.3|392.76|391.16|0
1640094600000|2021-12-21 13:50:00|394.69|393.09|393.03|391.43|394.69|393.09|392.83|391.23|0
1640094900000|2021-12-21 13:55:00|392.9|391.3|392.55|390.95|393.45|391.85|391.79|390.19|0
1640095200000|2021-12-21 14:00:00|392.62|391.02|394.55|392.95|394.55|392.95|392.2|390.6|0
1640095500000|2021-12-21 14:05:00|394.41|392.81|394.13|392.53|394.9|393.3|394|392.4|0
1640095800000|2021-12-21 14:10:00|394.27|392.67|394.96|393.36|395.38|393.78|393.86|392.26|0
1640096100000|2021-12-21 14:15:00|394.82|393.22|394.68|393.08|395.65|394.05|394.41|392.81|0
1640096400000|2021-12-21 14:20:00|394.82|393.22|395.51|393.91|395.93|394.33|394.68|393.08|0
1640096700000|2021-12-21 14:25:00|395.37|393.77|395.93|394.33|396.2|394.6|394.82|393.22|0
1640097000000|2021-12-21 14:30:00|395.23|393.63|394.95|393.35|395.23|393.63|391.64|390.04|0
1640097300000|2021-12-21 14:35:00|395.23|393.63|392.33|390.73|396.2|394.6|391.09|389.49|0
1640097600000|2021-12-21 14:40:00|392.19|390.59|398|396.4|399.12|397.52|392.19|390.59|0
1640097900000|2021-12-21 14:45:00|397.59|395.99|401.49|399.89|401.64|400.04|397.45|395.85|0
1640098200000|2021-12-21 14:50:00|401.77|400.17|402.47|400.87|403.88|402.28|400.09|398.49|0
1640098500000|2021-12-21 14:55:00|402.61|401.01|402.19|400.59|403.74|402.14|401.21|399.61|0
1640098800000|2021-12-21 15:00:00|402.12|400.52|402.61|401.01|403.03|401.43|399.67|398.07|0
1640099100000|2021-12-21 15:05:00|402.89|401.29|401.21|399.61|403.17|401.57|400.51|398.91|0
1640099400000|2021-12-21 15:10:00|401.63|400.03|399.32|397.72|402.19|400.59|398.83|397.23|0
1640099700000|2021-12-21 15:15:00|399.39|397.79|396.18|394.58|399.46|397.86|396.18|394.58|0
1640100000000|2021-12-21 15:20:00|396.05|394.45|400.61|399.01|400.61|399.01|395.05|393.45|0
1640100300000|2021-12-21 15:25:00|400.75|399.15|405.66|404.06|406.93|405.33|400.61|399.01|0
1640100600000|2021-12-21 15:30:00|405.52|403.92|405.5|403.9|405.8|404.2|401.14|399.54|0
1640100900000|2021-12-21 15:35:00|405.36|403.76|405.08|403.48|407.63|406.03|403.67|402.07|0
1640101200000|2021-12-21 15:40:00|405.36|403.76|402.96|401.36|405.36|403.76|402.4|400.8|0
1640101500000|2021-12-21 15:45:00|403.1|401.5|403.52|401.92|406.35|404.75|401.98|400.38|0
1640101800000|2021-12-21 15:50:00|403.66|402.06|400.29|398.69|404.23|402.63|400.15|398.55|0
1640102100000|2021-12-21 15:55:00|400.43|398.83|399.44|397.84|400.57|398.97|398.74|397.14|0
1640102400000|2021-12-21 16:00:00|399.72|398.12|397.9|396.3|401.06|399.46|397.9|396.3|0
1640102700000|2021-12-21 16:05:00|397.76|396.16|393.02|391.42|397.76|396.16|392.6|391|0
1640103000000|2021-12-21 16:10:00|392.88|391.28|392.88|391.28|394.68|393.08|392.74|391.14|0
1640103300000|2021-12-21 16:15:00|393.01|391.41|395.24|393.64|395.66|394.06|393.01|391.41|0
1640103600000|2021-12-21 16:20:00|394.96|393.36|395.65|394.05|396.07|394.47|394.26|392.66|0
1640103900000|2021-12-21 16:25:00|395.79|394.19|394.82|393.22|396.07|394.47|394.26|392.66|0
1640104200000|2021-12-21 16:30:00|394.54|392.94|391.97|390.37|396.07|394.47|391.41|389.81|0
1640104500000|2021-12-21 16:35:00|392.24|390.64|388.82|387.22|392.8|391.2|388.68|387.08|0
1640104800000|2021-12-21 16:40:00|388.41|386.81|383.46|381.86|388.96|387.36|383.46|381.86|0
1640105100000|2021-12-21 16:45:00|383.33|381.73|385.65|384.05|385.79|384.19|383.19|381.59|0
1640105400000|2021-12-21 16:50:00|385.38|383.78|384.28|382.68|385.79|384.19|384.01|382.41|0
1640105700000|2021-12-21 16:55:00|384.14|382.54|386.34|384.74|387.44|385.84|383.87|382.27|0
1640106000000|2021-12-21 17:00:00|386.06|384.46|385.92|384.32|386.47|384.87|384.14|382.54|0
1640106300000|2021-12-21 17:05:00|386.06|384.46|383.73|382.13|386.61|385.01|383.73|382.13|0
1640106600000|2021-12-21 17:10:00|383.86|382.26|381.27|379.67|384.55|382.95|380.45|378.85|0
1640106900000|2021-12-21 17:15:00|381.13|379.53|381|379.4|381.81|380.21|380.18|378.58|0
1640107200000|2021-12-21 17:20:00|381.13|379.53|380.72|379.12|382.36|380.76|380.72|379.12|0
1640107500000|2021-12-21 17:25:00|380.86|379.26|380.58|378.98|384.43|382.83|380.31|378.71|0
1640107800000|2021-12-21 17:30:00|379.91|378.31|379.36|377.76|380.99|379.39|378.69|377.09|0
1640108100000|2021-12-21 17:35:00|379.5|377.9|379.16|377.56|380.18|378.58|378.28|376.68|0
1640108400000|2021-12-21 17:40:00|378.96|377.36|379.9|378.3|380.17|378.57|378.82|377.22|0
1640108700000|2021-12-21 17:45:00|379.77|378.17|378.82|377.22|379.9|378.3|378.01|376.41|0
1640109000000|2021-12-21 17:50:00|378.95|377.35|377.6|376|379.22|377.62|376.39|374.79|0
1640109300000|2021-12-21 17:55:00|377.47|375.87|375.98|374.38|377.6|376|375.58|373.98|0
1640109600000|2021-12-21 18:00:00|376.12|374.52|377.19|375.59|377.46|375.86|375.98|374.38|0
1640109900000|2021-12-21 18:05:00|377.06|375.46|377.32|375.72|378.48|376.88|376.92|375.32|0
1640110200000|2021-12-21 18:10:00|377.19|375.59|378.54|376.94|379.35|377.75|377.19|375.59|0
1640110500000|2021-12-21 18:15:00|378.67|377.07|378.54|376.94|379.08|377.48|377.73|376.13|0
1640110800000|2021-12-21 18:20:00|378.67|377.07|376.51|374.91|378.67|377.07|376.24|374.64|0
1640111100000|2021-12-21 18:25:00|376.38|374.78|376.37|374.77|377.32|375.72|376.24|374.64|0
1640111400000|2021-12-21 18:30:00|376.11|374.51|375.3|373.7|376.51|374.91|375.3|373.7|0
1640111700000|2021-12-21 18:35:00|375.43|373.83|374.62|373.02|375.57|373.97|373.82|372.22|0
1640112000000|2021-12-21 18:40:00|374.76|373.16|373.55|371.95|374.89|373.29|373.15|371.55|0
1640112300000|2021-12-21 18:45:00|373.42|371.82|372.75|371.15|373.68|372.08|372.61|371.01|0
1640112600000|2021-12-21 18:50:00|372.61|371.01|374.22|372.62|374.48|372.88|372.61|371.01|0
1640112900000|2021-12-21 18:55:00|373.95|372.35|374.48|372.88|374.62|373.02|373.95|372.35|0
1640113200000|2021-12-21 19:00:00|374.35|372.75|372.87|371.27|375.02|373.42|372.34|370.74|0
1640113500000|2021-12-21 19:05:00|373.27|371.67|373.54|371.94|374.08|372.48|372.61|371.01|0
1640113800000|2021-12-21 19:10:00|373.41|371.81|373.81|372.21|373.94|372.34|373.01|371.41|0
1640114100000|2021-12-21 19:15:00|373.67|372.07|374.07|372.47|374.61|373.01|373.67|372.07|0
1640114400000|2021-12-21 19:20:00|373.94|372.34|377.65|376.05|377.92|376.32|373.94|372.34|0
1640114700000|2021-12-21 19:25:00|377.52|375.92|375.91|374.31|377.65|376.05|375.78|374.18|0
1640115000000|2021-12-21 19:30:00|375.51|373.91|375.51|373.91|376.04|374.44|374.71|373.11|0
1640115300000|2021-12-21 19:35:00|375.37|373.77|378.66|377.06|378.66|377.06|375.24|373.64|0
1640115600000|2021-12-21 19:40:00|378.19|376.59|378.18|376.58|378.59|376.99|376.71|375.11|0
1640115900000|2021-12-21 19:45:00|378.32|376.72|376.04|374.44|378.32|376.72|374.77|373.17|0
1640116200000|2021-12-21 19:50:00|375.9|374.3|375.1|373.5|376.03|374.43|374.83|373.23|0
1640116500000|2021-12-21 19:55:00|375.23|373.63|373.1|371.5|375.23|373.63|373.1|371.5|0
1640116800000|2021-12-21 20:00:00|373.23|371.63|373.09|371.49|373.76|372.16|372.43|370.83|0
1640117100000|2021-12-21 20:05:00|373.23|371.63|375.23|373.63|375.23|373.63|373.23|371.63|0
1640117400000|2021-12-21 20:10:00|375.09|373.49|374.16|372.56|375.23|373.63|373.62|372.02|0
1640117700000|2021-12-21 20:15:00|373.89|372.29|373.89|372.29|374.82|373.22|373.36|371.76|0
1640118000000|2021-12-21 20:20:00|374.02|372.42|375.62|374.02|375.62|374.02|373.75|372.15|0
1640118300000|2021-12-21 20:25:00|375.35|373.75|375.08|373.48|375.62|374.02|374.42|372.82|0
1640118600000|2021-12-21 20:30:00|375.22|373.62|375.62|374.02|375.62|374.02|374.15|372.55|0
1640118900000|2021-12-21 20:35:00|375.48|373.88|376.82|375.22|377.76|376.16|374.82|373.22|0
1640119200000|2021-12-21 20:40:00|376.95|375.35|379.24|377.64|379.51|377.91|376.69|375.09|0
1640119500000|2021-12-21 20:45:00|379.1|377.5|380.58|378.98|381.26|379.66|379.1|377.5|0
1640119800000|2021-12-21 20:50:00|379.5|377.9|372.41|370.81|379.5|377.9|372.41|370.81|0
1640120100000|2021-12-21 20:55:00|372.94|371.34|371.88|370.28|374.14|372.54|370.68|369.08|0
1640120400000|2021-12-21 21:00:00|371.21|369.61|372.41|370.81|373.87|372.27|371.21|369.61|0
1640120700000|2021-12-21 21:05:00|372.14|370.54|371.47|369.87|372.14|370.54|371.21|369.61|0
1640121000000|2021-12-21 21:10:00|371.61|370.01|372|370.4|372.14|370.54|371.61|370.01|0
1640121300000|2021-12-21 21:15:00|372.47|369.67|371.94|369.14|372.47|369.67|371.8|369|0
1640121600000|2021-12-21 21:20:00|371.8|369|370.94|368.14|372.2|369.4|370.88|368.08|0
1640121900000|2021-12-21 21:25:00|370.87|368.07|371.14|368.34|371.21|368.41|370.87|368.07|0
1640122200000|2021-12-21 21:30:00|371.01|368.21|371|368.2|371.27|368.47|370.87|368.07|0
1640122500000|2021-12-21 21:35:00|371.14|368.34|371|368.2|371.14|368.34|371|368.2|0
1640122800000|2021-12-21 21:40:00|370.87|368.07|370.87|368.07|371|368.2|370.87|368.07|0
1640123100000|2021-12-21 21:45:00|371|368.2|371|368.2|371.13|368.33|370.73|367.93|0
1640123400000|2021-12-21 21:50:00|371.13|368.33|370.86|368.06|371.13|368.33|370.73|367.93|0
1640123700000|2021-12-21 21:55:00|371|368.2|371.2|368.4|371.2|368.4|370.73|367.93|0
1640124000000|2021-12-21 22:00:00|370.9|368.1|370.79|367.99|370.98|368.18|370.63|367.83|0
1640124300000|2021-12-21 22:05:00|370.73|367.93|370.76|367.96|370.97|368.17|370.71|367.91|0
1640124600000|2021-12-21 22:10:00|370.88|368.08|370.97|368.17|371.03|368.23|370.88|368.08|0
1640124900000|2021-12-21 22:15:00|370.93|368.13|371.05|368.25|371.07|368.27|370.93|368.13|0
1640125200000|2021-12-21 22:20:00|371.07|368.27|371.19|368.39|371.28|368.48|371.05|368.25|0
1640125500000|2021-12-21 22:25:00|371.18|368.38|370.97|368.17|371.18|368.38|370.91|368.11|0
1640125800000|2021-12-21 22:30:00|370.93|368.13|370.87|368.07|370.97|368.17|370.83|368.03|0
1640126100000|2021-12-21 22:35:00|370.83|368.03|371.06|368.26|371.06|368.26|370.83|368.03|0
1640126400000|2021-12-21 22:40:00|371.02|368.22|371.06|368.26|371.12|368.32|370.87|368.07|0
1640126700000|2021-12-21 22:45:00|371.12|368.32|371.29|368.49|371.29|368.49|371.12|368.32|0
1640127000000|2021-12-21 22:50:00|371.25|368.45|371.19|368.39|371.25|368.45|371.19|368.39|0
1640127300000|2021-12-21 22:55:00|371.15|368.35|371.6|368.8|371.86|369.06|371.15|368.35|0
1640127600000|2021-12-21 23:00:00|371.44|368.64|371.76|368.96|372.83|370.03|370.84|368.04|0
1640127900000|2021-12-21 23:05:00|372.03|369.23|372.03|369.23|372.43|369.63|371.23|368.43|0
1640128200000|2021-12-21 23:10:00|371.76|368.96|372.56|369.76|372.69|369.89|371.76|368.96|0
1640128500000|2021-12-21 23:15:00|372.69|369.89|373.88|371.08|373.88|371.08|372.56|369.76|0
1640128800000|2021-12-21 23:20:00|373.62|370.82|373.02|370.22|373.75|370.95|372.95|370.15|0
1640129100000|2021-12-21 23:25:00|373.08|370.28|373.48|370.68|373.62|370.82|373.02|370.22|0
1640129400000|2021-12-21 23:30:00|373.28|370.48|372.55|369.75|374.08|371.28|372.55|369.75|0
1640129700000|2021-12-21 23:35:00|372.62|369.82|373.08|370.28|373.21|370.41|372.55|369.75|0
1640130000000|2021-12-21 23:40:00|373.21|370.41|373.61|370.81|373.74|370.94|373.08|370.28|0
1640130300000|2021-12-21 23:45:00|373.74|370.94|373.87|371.07|374.14|371.34|373.08|370.28|0
1640130600000|2021-12-21 23:50:00|374.01|371.21|373.47|370.67|374.01|371.21|373.47|370.67|0
1640130900000|2021-12-21 23:55:00|373.6|370.8|373.34|370.54|373.74|370.94|373.07|370.27|0
1640131200000|2021-12-22 00:00:00|373.74|370.94|372.27|369.47|373.74|370.94|372.01|369.21|0
1640131500000|2021-12-22 00:05:00|372.4|369.6|372.8|370|373.2|370.4|372.01|369.21|0
1640131800000|2021-12-22 00:10:00|372.93|370.13|372.73|369.93|373.07|370.27|372.27|369.47|0
1640132100000|2021-12-22 00:15:00|372.8|370|373.86|371.06|374.13|371.33|372.8|370|0
1640132400000|2021-12-22 00:20:00|373.93|371.13|372.86|370.06|374.79|371.99|372.86|370.06|0
1640132700000|2021-12-22 00:25:00|372.93|370.13|372.53|369.73|373.06|370.26|372.26|369.46|0
1640133000000|2021-12-22 00:30:00|372.39|369.59|372.79|369.99|373.13|370.33|372.39|369.59|0
1640133300000|2021-12-22 00:35:00|372.66|369.86|373.05|370.25|373.19|370.39|372.52|369.72|0
1640133600000|2021-12-22 00:40:00|373.12|370.32|373.12|370.32|373.32|370.52|372.52|369.72|0
1640133900000|2021-12-22 00:45:00|373.05|370.25|373.65|370.85|373.85|371.05|372.92|370.12|0
1640134200000|2021-12-22 00:50:00|373.58|370.78|373.32|370.52|373.79|370.99|373.18|370.38|0
1640134500000|2021-12-22 00:55:00|373.25|370.45|374.11|371.31|374.38|371.58|372.78|369.98|0
1640134800000|2021-12-22 01:00:00|373.98|371.18|373.05|370.25|374.11|371.31|373.05|370.25|0
1640135100000|2021-12-22 01:05:00|373.04|370.24|372.51|369.71|373.18|370.38|372.11|369.31|0
1640135400000|2021-12-22 01:10:00|372.58|369.78|372.78|369.98|372.91|370.11|372.38|369.58|0
1640135700000|2021-12-22 01:15:00|372.91|370.11|372.77|369.97|373.31|370.51|372.64|369.84|0
1640136000000|2021-12-22 01:20:00|372.64|369.84|372.51|369.71|372.64|369.84|371.98|369.18|0
1640136300000|2021-12-22 01:25:00|372.37|369.57|372.24|369.44|372.64|369.84|371.97|369.17|0
1640136600000|2021-12-22 01:30:00|372.11|369.31|371.97|369.17|372.37|369.57|371.71|368.91|0
1640136900000|2021-12-22 01:35:00|371.84|369.04|371.04|368.24|372.1|369.3|370.84|368.04|0
1640137200000|2021-12-22 01:40:00|370.98|368.18|371.57|368.77|371.83|369.03|370.91|368.11|0
1640137500000|2021-12-22 01:45:00|371.7|368.9|373.29|370.49|373.29|370.49|371.7|368.9|0
1640137800000|2021-12-22 01:50:00|373.23|370.43|373.69|370.89|374.29|371.49|373.03|370.23|0
1640138100000|2021-12-22 01:55:00|373.56|370.76|373.96|371.16|373.96|371.16|373.29|370.49|0
1640138400000|2021-12-22 02:00:00|373.89|371.09|373.15|370.35|373.96|371.16|373.02|370.22|0
1640138700000|2021-12-22 02:05:00|373.09|370.29|373.42|370.62|373.69|370.89|373.09|370.29|0
1640139000000|2021-12-22 02:10:00|373.29|370.49|373.28|370.48|373.42|370.62|373.02|370.22|0
1640139300000|2021-12-22 02:15:00|373.42|370.62|374.48|371.68|374.48|371.68|373.15|370.35|0
1640139600000|2021-12-22 02:20:00|374.75|371.95|374.01|371.21|374.88|372.08|373.62|370.82|0
1640139900000|2021-12-22 02:25:00|373.95|371.15|373.21|370.41|374.21|371.41|373.21|370.41|0
1640140200000|2021-12-22 02:30:00|373.28|370.48|373.54|370.74|373.74|370.94|373.14|370.34|0
1640140500000|2021-12-22 02:35:00|373.61|370.81|373.81|371.01|374.07|371.27|373.54|370.74|0
1640140800000|2021-12-22 02:40:00|373.94|371.14|374.87|372.07|374.87|372.07|373.81|371.01|0
1640141100000|2021-12-22 02:45:00|375|372.2|376.21|373.41|376.34|373.54|375|372.2|0
1640141400000|2021-12-22 02:50:00|376.34|373.54|375.94|373.14|376.68|373.88|375.74|372.94|0
1640141700000|2021-12-22 02:55:00|375.87|373.07|375.8|373|376.07|373.27|375.67|372.87|0
1640142000000|2021-12-22 03:00:00|375.93|373.13|376.47|373.67|376.87|374.07|375.8|373|0
1640142300000|2021-12-22 03:05:00|376.4|373.6|375.66|372.86|376.4|373.6|375.53|372.73|0
1640142600000|2021-12-22 03:10:00|375.8|373|375.6|372.8|376.06|373.26|375.53|372.73|0
1640142900000|2021-12-22 03:15:00|375.53|372.73|375.66|372.86|375.79|372.99|375.53|372.73|0
1640143200000|2021-12-22 03:20:00|375.73|372.93|375.52|372.72|376.13|373.33|375.52|372.72|0
1640143500000|2021-12-22 03:25:00|375.66|372.86|375.12|372.32|375.66|372.86|374.72|371.92|0
1640143800000|2021-12-22 03:30:00|374.85|372.05|374.45|371.65|374.99|372.19|374.32|371.52|0
1640144100000|2021-12-22 03:35:00|374.32|371.52|374.52|371.72|374.65|371.85|374.05|371.25|0
1640144400000|2021-12-22 03:40:00|374.58|371.78|374.85|372.05|375.12|372.32|374.45|371.65|0
1640144700000|2021-12-22 03:45:00|374.78|371.98|374.92|372.12|375.25|372.45|374.71|371.91|0
1640145000000|2021-12-22 03:50:00|374.78|371.98|375.11|372.31|375.11|372.31|374.58|371.78|0
1640145300000|2021-12-22 03:55:00|375.24|372.44|375.11|372.31|375.51|372.71|374.98|372.18|0
1640145600000|2021-12-22 04:00:00|374.98|372.18|374.84|372.04|375.11|372.31|374.84|372.04|0
1640145900000|2021-12-22 04:05:00|374.57|371.77|374.7|371.9|374.7|371.9|374.17|371.37|0
1640146200000|2021-12-22 04:10:00|374.57|371.77|374.97|372.17|375.1|372.3|374.57|371.77|0
1640146500000|2021-12-22 04:15:00|375.04|372.24|374.83|372.03|375.1|372.3|374.83|372.03|0
1640146800000|2021-12-22 04:20:00|374.9|372.1|374.83|372.03|375.23|372.43|374.83|372.03|0
1640147100000|2021-12-22 04:25:00|374.9|372.1|375.23|372.43|375.23|372.43|374.7|371.9|0
1640147400000|2021-12-22 04:30:00|375.3|372.5|375.1|372.3|375.5|372.7|375.1|372.3|0
1640147700000|2021-12-22 04:35:00|375.16|372.36|374.96|372.16|375.16|372.36|374.83|372.03|0
1640148000000|2021-12-22 04:40:00|375.03|372.23|375.09|372.29|375.23|372.43|374.96|372.16|0
1640148300000|2021-12-22 04:45:00|374.96|372.16|374.69|371.89|375.03|372.23|374.69|371.89|0
1640148600000|2021-12-22 04:50:00|374.62|371.82|374.89|372.09|375.02|372.22|374.56|371.76|0
1640148900000|2021-12-22 04:55:00|374.95|372.15|375.09|372.29|375.35|372.55|374.82|372.02|0
1640149200000|2021-12-22 05:00:00|374.95|372.15|373.75|370.95|375.22|372.42|373.62|370.82|0
1640149500000|2021-12-22 05:05:00|373.82|371.02|375.48|372.68|375.62|372.82|373.75|370.95|0
1640149800000|2021-12-22 05:10:00|375.55|372.75|375.61|372.81|375.75|372.95|375.21|372.41|0
1640150100000|2021-12-22 05:15:00|375.75|372.95|376.01|373.21|376.15|373.35|375.61|372.81|0
1640150400000|2021-12-22 05:20:00|376.08|373.28|376.08|373.28|376.41|373.61|375.88|373.08|0
1640150700000|2021-12-22 05:25:00|376.01|373.21|375.34|372.54|376.01|373.21|375.34|372.54|0
1640151000000|2021-12-22 05:30:00|375.41|372.61|374.4|371.6|375.41|372.61|374.27|371.47|0
1640151300000|2021-12-22 05:35:00|374.47|371.67|374.67|371.87|374.74|371.94|374.27|371.47|0
1640151600000|2021-12-22 05:40:00|374.61|371.81|375.74|372.94|375.74|372.94|374.61|371.81|0
1640151900000|2021-12-22 05:45:00|375.67|372.87|375|372.2|375.74|372.94|375|372.2|0
1640152200000|2021-12-22 05:50:00|374.93|372.13|374.8|372|375.14|372.34|374.4|371.6|0
1640152500000|2021-12-22 05:55:00|374.66|371.86|373.93|371.13|374.87|372.07|373.86|371.06|0
1640152800000|2021-12-22 06:00:00|373.86|371.06|374.53|371.73|374.79|371.99|373.6|370.8|0
1640153100000|2021-12-22 06:05:00|374.39|371.59|373.26|370.46|374.53|371.73|373.06|370.26|0
1640153400000|2021-12-22 06:10:00|373.33|370.53|373.46|370.66|373.53|370.73|372.66|369.86|0
1640153700000|2021-12-22 06:15:00|373.32|370.52|371.86|369.06|373.59|370.79|371.66|368.86|0
1640154000000|2021-12-22 06:20:00|371.99|369.19|371.53|368.73|372.26|369.46|370.87|368.07|0
1640154300000|2021-12-22 06:25:00|371.46|368.66|372.32|369.52|372.52|369.72|371.46|368.66|0
1640154600000|2021-12-22 06:30:00|371.99|369.19|372.12|369.32|372.12|369.32|371.26|368.46|0
1640154900000|2021-12-22 06:35:00|372.19|369.39|373.25|370.45|373.31|370.51|371.92|369.12|0
1640155200000|2021-12-22 06:40:00|373.18|370.38|372.98|370.18|373.52|370.72|372.78|369.98|0
1640155500000|2021-12-22 06:45:00|373.18|370.38|373.04|370.24|373.44|370.64|373.04|370.24|0
1640155800000|2021-12-22 06:50:00|373.18|370.38|373.51|370.71|373.84|371.04|373.18|370.38|0
1640156100000|2021-12-22 06:55:00|373.44|370.64|374.04|371.24|374.64|371.84|373.17|370.37|0
1640156400000|2021-12-22 07:00:00|374.11|371.31|373.7|370.9|374.57|371.77|373.7|370.9|0
1640156700000|2021-12-22 07:05:00|373.64|370.84|373.97|371.17|374.57|371.77|373.57|370.77|0
1640157000000|2021-12-22 07:10:00|373.83|371.03|373.03|370.23|373.97|371.17|372.37|369.57|0
1640157300000|2021-12-22 07:15:00|373.1|370.3|373.9|371.1|374.23|371.43|372.97|370.17|0
1640157600000|2021-12-22 07:20:00|373.96|371.16|373.63|370.83|373.96|371.16|373.37|370.57|0
1640157900000|2021-12-22 07:25:00|373.7|370.9|374.7|371.9|374.76|371.96|373.56|370.76|0
1640158200000|2021-12-22 07:30:00|375.03|372.23|374.89|372.09|375.29|372.49|374.76|371.96|0
1640158500000|2021-12-22 07:35:00|374.76|371.96|375.02|372.22|375.16|372.36|374.56|371.76|0
1640158800000|2021-12-22 07:40:00|374.96|372.16|374.35|371.55|375.16|372.36|374.35|371.55|0
1640159100000|2021-12-22 07:45:00|374.56|371.76|375.02|372.22|375.69|372.89|374.56|371.76|0
1640159400000|2021-12-22 07:50:00|374.89|372.09|375.82|373.02|376.09|373.29|374.89|372.09|0
1640159700000|2021-12-22 07:55:00|375.69|372.89|375.68|372.88|375.82|373.02|374.75|371.95|0
1640160000000|2021-12-22 08:00:00|375.55|372.75|376.99|374.19|377.12|374.32|374.75|371.95|0
1640160300000|2021-12-22 08:05:00|376.26|374.66|377.05|375.45|377.46|375.86|376.25|374.65|0
1640160600000|2021-12-22 08:10:00|377.12|375.52|375.72|374.12|377.12|375.52|375.32|373.72|0
1640160900000|2021-12-22 08:15:00|375.85|374.25|377.45|375.85|377.59|375.99|375.65|374.05|0
1640161200000|2021-12-22 08:20:00|377.59|375.99|377.99|376.39|378.92|377.32|377.05|375.45|0
1640161500000|2021-12-22 08:25:00|378.12|376.52|378.52|376.92|378.92|377.32|377.98|376.38|0
1640161800000|2021-12-22 08:30:00|378.79|377.19|379.59|377.99|380.4|378.8|377.98|376.38|0
1640162100000|2021-12-22 08:35:00|379.66|378.06|381.41|379.81|381.47|379.87|379.59|377.99|0
1640162400000|2021-12-22 08:40:00|381.47|379.87|380.12|378.52|382.42|380.82|379.32|377.72|0
1640162700000|2021-12-22 08:45:00|380.26|378.66|378.11|376.51|380.53|378.93|377.98|376.38|0
1640163000000|2021-12-22 08:50:00|377.98|376.38|378.64|377.04|379.18|377.58|377.84|376.24|0
1640163300000|2021-12-22 08:55:00|378.58|376.98|378.91|377.31|379.04|377.44|378.11|376.51|0
1640163600000|2021-12-22 09:00:00|378.78|377.18|378.51|376.91|379.31|377.71|378.37|376.77|0
1640163900000|2021-12-22 09:05:00|378.77|377.17|378.91|377.31|379.31|377.71|378.1|376.5|0
1640164200000|2021-12-22 09:10:00|378.84|377.24|377.56|375.96|379.31|377.71|377.3|375.7|0
1640164500000|2021-12-22 09:15:00|377.43|375.83|376.63|375.03|377.9|376.3|376.49|374.89|0
1640164800000|2021-12-22 09:20:00|376.49|374.89|377.56|375.96|377.83|376.23|376.23|374.63|0
1640165100000|2021-12-22 09:25:00|377.83|376.23|377.96|376.36|378.09|376.49|377.16|375.56|0
1640165400000|2021-12-22 09:30:00|377.83|376.23|376.75|375.15|378.09|376.49|376.49|374.89|0
1640165700000|2021-12-22 09:35:00|376.56|374.96|377.29|375.69|377.55|375.95|376.49|374.89|0
1640166000000|2021-12-22 09:40:00|377.36|375.76|377.95|376.35|378.09|376.49|377.29|375.69|0
1640166300000|2021-12-22 09:45:00|377.82|376.22|378.35|376.75|378.76|377.16|377.69|376.09|0
1640166600000|2021-12-22 09:50:00|378.22|376.62|377.75|376.15|378.62|377.02|377.15|375.55|0
1640166900000|2021-12-22 09:55:00|377.82|376.22|378.22|376.62|378.75|377.15|377.41|375.81|0
1640167200000|2021-12-22 10:00:00|378.08|376.48|377.81|376.21|378.75|377.15|377.35|375.75|0
1640167500000|2021-12-22 10:05:00|377.68|376.08|377.41|375.81|378.28|376.68|377.41|375.81|0
1640167800000|2021-12-22 10:10:00|377.28|375.68|377.27|375.67|377.68|376.08|376.94|375.34|0
1640168100000|2021-12-22 10:15:00|377.14|375.54|376.94|375.34|377.14|375.54|376.6|375|0
1640168400000|2021-12-22 10:20:00|377|375.4|377.27|375.67|377.4|375.8|376.6|375|0
1640168700000|2021-12-22 10:25:00|377.14|375.54|376.87|375.27|377.4|375.8|376.6|375|0
1640169000000|2021-12-22 10:30:00|376.73|375.13|377.8|376.2|377.93|376.33|376.47|374.87|0
1640169300000|2021-12-22 10:35:00|377.53|375.93|375.79|374.19|377.53|375.93|375.79|374.19|0
1640169600000|2021-12-22 10:40:00|375.66|374.06|374.73|373.13|375.79|374.19|374.2|372.6|0
1640169900000|2021-12-22 10:45:00|374.66|373.06|373.53|371.93|374.86|373.26|373.53|371.93|0
1640170200000|2021-12-22 10:50:00|373.13|371.53|373.26|371.66|373.26|371.66|372.33|370.73|0
1640170500000|2021-12-22 10:55:00|373.13|371.53|372.46|370.86|373.26|371.66|372.33|370.73|0
1640170800000|2021-12-22 11:00:00|372.53|370.93|372.46|370.86|373.73|372.13|372.33|370.73|0
1640171100000|2021-12-22 11:05:00|372.4|370.8|372.19|370.59|372.99|371.39|372.06|370.46|0
1640171400000|2021-12-22 11:10:00|372.06|370.46|372.46|370.86|372.59|370.99|371.53|369.93|0
1640171700000|2021-12-22 11:15:00|372.32|370.72|371.66|370.06|372.32|370.72|371.26|369.66|0
1640172000000|2021-12-22 11:20:00|371.53|369.93|371.66|370.06|371.79|370.19|371.26|369.66|0
1640172300000|2021-12-22 11:25:00|371.79|370.19|372.45|370.85|372.52|370.92|371.79|370.19|0
1640172600000|2021-12-22 11:30:00|372.39|370.79|372.98|371.38|373.11|371.51|372.39|370.79|0
1640172900000|2021-12-22 11:35:00|373.11|371.51|373.24|371.64|373.38|371.78|372.98|371.38|0
1640173200000|2021-12-22 11:40:00|373.11|371.51|372.71|371.11|373.51|371.91|372.45|370.85|0
1640173500000|2021-12-22 11:45:00|372.58|370.98|371.52|369.92|372.58|370.98|371.25|369.65|0
1640173800000|2021-12-22 11:50:00|371.65|370.05|371.65|370.05|371.78|370.18|371.52|369.92|0
1640174100000|2021-12-22 11:55:00|371.51|369.91|370.06|368.46|371.51|369.91|369.93|368.33|0
1640174400000|2021-12-22 12:00:00|370.19|368.59|370.59|368.99|370.72|369.12|369.79|368.19|0
1640174700000|2021-12-22 12:05:00|370.72|369.12|370.45|368.85|370.72|369.12|370.45|368.85|0
1640175000000|2021-12-22 12:10:00|370.58|368.98|370.45|368.85|370.72|369.12|370.45|368.85|0
1640175300000|2021-12-22 12:15:00|370.58|368.98|371.11|369.51|371.11|369.51|370.58|368.98|0
1640175600000|2021-12-22 12:20:00|371.24|369.64|370.84|369.24|371.37|369.77|370.84|369.24|0
1640175900000|2021-12-22 12:25:00|370.97|369.37|371.63|370.03|371.77|370.17|370.84|369.24|0
1640176200000|2021-12-22 12:30:00|371.77|370.17|371.1|369.5|371.77|370.17|371.1|369.5|0
1640176500000|2021-12-22 12:35:00|371.5|369.9|371.63|370.03|371.89|370.29|371.5|369.9|0
1640176800000|2021-12-22 12:40:00|371.76|370.16|371.76|370.16|372.29|370.69|371.63|370.03|0
1640177100000|2021-12-22 12:45:00|371.63|370.03|371.76|370.16|371.76|370.16|371.36|369.76|0
1640177400000|2021-12-22 12:50:00|371.63|370.03|372.29|370.69|372.42|370.82|371.36|369.76|0
1640177700000|2021-12-22 12:55:00|372.02|370.42|373.08|371.48|373.21|371.61|371.89|370.29|0
1640178000000|2021-12-22 13:00:00|372.95|371.35|373.61|372.01|373.87|372.27|372.55|370.95|0
1640178300000|2021-12-22 13:05:00|373.48|371.88|373.34|371.74|373.74|372.14|373.21|371.61|0
1640178600000|2021-12-22 13:10:00|373.21|371.61|374|372.4|374.14|372.54|372.81|371.21|0
1640178900000|2021-12-22 13:15:00|374.14|372.54|374.67|373.07|374.93|373.33|373.87|372.27|0
1640179200000|2021-12-22 13:20:00|374.53|372.93|376.8|375.2|376.93|375.33|374.53|372.93|0
1640179500000|2021-12-22 13:25:00|376.66|375.06|376.66|375.06|378.4|376.8|376.66|375.06|0
1640179800000|2021-12-22 13:30:00|376.53|374.93|375.99|374.39|376.66|375.06|375.06|373.46|0
1640180100000|2021-12-22 13:35:00|376.26|374.66|378.53|376.93|378.8|377.2|375.59|373.99|0
1640180400000|2021-12-22 13:40:00|378.47|376.87|380.08|378.48|380.28|378.68|377.06|375.46|0
1640180700000|2021-12-22 13:45:00|380.01|378.41|378.66|377.06|380.01|378.41|378.53|376.93|0
1640181000000|2021-12-22 13:50:00|378.8|377.2|379.06|377.46|379.06|377.46|377.99|376.39|0
1640181300000|2021-12-22 13:55:00|378.93|377.33|378.12|376.52|378.93|377.33|377.99|376.39|0
1640181600000|2021-12-22 14:00:00|377.99|376.39|377.72|376.12|379.06|377.46|377.72|376.12|0
1640181900000|2021-12-22 14:05:00|377.58|375.98|374.38|372.78|377.58|375.98|374.38|372.78|0
1640182200000|2021-12-22 14:10:00|374.25|372.65|375.31|373.71|375.58|373.98|373.85|372.25|0
1640182500000|2021-12-22 14:15:00|375.18|373.58|375.18|373.58|375.84|374.24|374.91|373.31|0
1640182800000|2021-12-22 14:20:00|375.31|373.71|375.84|374.24|376.37|374.77|375.31|373.71|0
1640183100000|2021-12-22 14:25:00|375.71|374.11|374.24|372.64|375.71|374.11|373.97|372.37|0
1640183400000|2021-12-22 14:30:00|374.37|372.77|375.05|373.45|375.18|373.58|372.65|371.05|0
1640183700000|2021-12-22 14:35:00|375.18|373.58|372.27|370.67|375.18|373.58|371.74|370.14|0
1640184000000|2021-12-22 14:40:00|372.13|370.53|370.81|369.21|374.65|373.05|370.81|369.21|0
1640184300000|2021-12-22 14:45:00|370.68|369.08|372.53|370.93|372.53|370.93|369.89|368.29|0
1640184600000|2021-12-22 14:50:00|372|370.4|370.54|368.94|373.72|372.12|370.41|368.81|0
1640184900000|2021-12-22 14:55:00|370.41|368.81|371.93|370.33|373.45|371.85|369.62|368.02|0
1640185200000|2021-12-22 15:00:00|371.8|370.2|371.99|370.39|372.12|370.52|369.1|367.5|0
1640185500000|2021-12-22 15:05:00|371.73|370.13|372.78|371.18|373.71|372.11|371.73|370.13|0
1640185800000|2021-12-22 15:10:00|372.65|371.05|370.67|369.07|372.65|371.05|370.01|368.41|0
1640186100000|2021-12-22 15:15:00|370.54|368.94|367.65|366.05|371.46|369.86|366.73|365.13|0
1640186400000|2021-12-22 15:20:00|367.51|365.91|367.25|365.65|368.96|367.36|367.25|365.65|0
1640186700000|2021-12-22 15:25:00|367.51|365.91|367.9|366.3|367.9|366.3|366.07|364.47|0
1640187000000|2021-12-22 15:30:00|368.43|366.83|366.53|364.93|368.43|366.83|366.27|364.67|0
1640187300000|2021-12-22 15:35:00|366.33|364.73|362.81|361.21|367.71|366.11|361.78|360.18|0
1640187600000|2021-12-22 15:40:00|362.68|361.08|362.03|360.43|362.81|361.21|361.52|359.92|0
1640187900000|2021-12-22 15:45:00|362.16|360.56|360.48|358.88|362.16|360.56|360.42|358.82|0
1640188200000|2021-12-22 15:50:00|360.35|358.75|358.41|356.81|360.48|358.88|357.64|356.04|0
1640188500000|2021-12-22 15:55:00|358.54|356.94|357.9|356.3|359.06|357.46|357.13|355.53|0
1640188800000|2021-12-22 16:00:00|357.77|356.17|358.15|356.55|358.54|356.94|357.51|355.91|0
1640189100000|2021-12-22 16:05:00|357.89|356.29|358.41|356.81|359.7|358.1|357.89|356.29|0
1640189400000|2021-12-22 16:10:00|358.28|356.68|355.97|354.37|358.54|356.94|355.84|354.24|0
1640189700000|2021-12-22 16:15:00|356.09|354.49|356.86|355.26|357.31|355.71|356.09|354.49|0
1640190000000|2021-12-22 16:20:00|356.73|355.13|358.14|356.54|358.4|356.8|356.35|354.75|0
1640190300000|2021-12-22 16:25:00|358.27|356.67|356.22|354.62|366.04|364.44|355.57|353.97|0
1640190600000|2021-12-22 16:30:00|356.09|354.49|354.8|353.2|356.73|355.13|354.29|352.69|0
1640190900000|2021-12-22 16:35:00|354.93|353.33|355.31|353.71|355.96|354.36|354.49|352.89|0
1640191200000|2021-12-22 16:40:00|355.25|353.65|355.44|353.84|355.96|354.36|354.8|353.2|0
1640191500000|2021-12-22 16:45:00|355.57|353.97|356.47|354.87|357.5|355.9|355.44|353.84|0
1640191800000|2021-12-22 16:50:00|356.59|354.99|356.21|354.61|356.72|355.12|355.7|354.1|0
1640192100000|2021-12-22 16:55:00|356.08|354.48|355.05|353.45|356.59|354.99|354.92|353.32|0
1640192400000|2021-12-22 17:00:00|354.67|353.07|354.28|352.68|356.08|354.48|354.28|352.68|0
1640192700000|2021-12-22 17:05:00|354.41|352.81|354.02|352.42|354.79|353.19|353.64|352.04|0
1640193000000|2021-12-22 17:10:00|353.89|352.29|354.92|353.32|355.43|353.83|353.89|352.29|0
1640193300000|2021-12-22 17:15:00|354.79|353.19|355.75|354.15|356.46|354.86|354.79|353.19|0
1640193600000|2021-12-22 17:20:00|355.68|354.08|356.97|355.37|356.97|355.37|355.55|353.95|0
1640193900000|2021-12-22 17:25:00|356.84|355.24|354.91|353.31|356.84|355.24|354.91|353.31|0
1640194200000|2021-12-22 17:30:00|354.65|353.05|354.65|353.05|355.29|353.69|354.4|352.8|0
1640194500000|2021-12-22 17:35:00|354.78|353.18|355.93|354.33|356.51|354.91|354.65|353.05|0
1640194800000|2021-12-22 17:40:00|355.8|354.2|355.29|353.69|356.57|354.97|354.9|353.3|0
1640195100000|2021-12-22 17:45:00|355.42|353.82|355.29|353.69|355.8|354.2|355.03|353.43|0
1640195400000|2021-12-22 17:50:00|355.03|353.43|353.88|352.28|355.03|353.43|353.49|351.89|0
1640195700000|2021-12-22 17:55:00|354|352.4|353.36|351.76|354|352.4|352.98|351.38|0
1640196000000|2021-12-22 18:00:00|353.49|351.89|353.49|351.89|354.64|353.04|353.23|351.63|0
1640196300000|2021-12-22 18:05:00|353.36|351.76|353.61|352.01|354.26|352.66|353.23|351.63|0
1640196600000|2021-12-22 18:10:00|353.74|352.14|354.25|352.65|354.77|353.17|353.61|352.01|0
1640196900000|2021-12-22 18:15:00|354.38|352.78|354.63|353.03|355.02|353.42|354|352.4|0
1640197200000|2021-12-22 18:20:00|354.51|352.91|355.66|354.06|355.66|354.06|354.51|352.91|0
1640197500000|2021-12-22 18:25:00|355.53|353.93|356.04|354.44|356.3|354.7|355.21|353.61|0
1640197800000|2021-12-22 18:30:00|355.66|354.06|355.01|353.41|356.04|354.44|354.63|353.03|0
1640198100000|2021-12-22 18:35:00|355.14|353.54|358.23|356.63|358.48|356.88|355.14|353.54|0
1640198400000|2021-12-22 18:40:00|358.1|356.5|358.22|356.62|359.52|357.92|357.58|355.98|0
1640198700000|2021-12-22 18:45:00|358.09|356.49|357.71|356.11|358.55|356.95|356.81|355.21|0
1640199000000|2021-12-22 18:50:00|357.83|356.23|357.06|355.46|358.03|356.43|356.93|355.33|0
1640199300000|2021-12-22 18:55:00|357.19|355.59|358.22|356.62|358.35|356.75|356.8|355.2|0
1640199600000|2021-12-22 19:00:00|358.09|356.49|358.73|357.13|360.03|358.43|358.09|356.49|0
1640199900000|2021-12-22 19:05:00|358.6|357|359.51|357.91|360.02|358.42|358.34|356.74|0
1640200200000|2021-12-22 19:10:00|359.5|357.9|358.54|356.94|359.96|358.36|358.34|356.74|0
1640200500000|2021-12-22 19:15:00|358.47|356.87|358.6|357|358.86|357.26|357.82|356.22|0
1640200800000|2021-12-22 19:20:00|358.73|357.13|358.21|356.61|358.85|357.25|357.43|355.83|0
1640201100000|2021-12-22 19:25:00|358.08|356.48|360.79|359.19|361.31|359.71|357.82|356.22|0
1640201400000|2021-12-22 19:30:00|360.66|359.06|358.98|357.38|360.66|359.06|358.08|356.48|0
1640201700000|2021-12-22 19:35:00|359.11|357.51|357.69|356.09|359.49|357.89|357.5|355.9|0
1640202000000|2021-12-22 19:40:00|357.56|355.96|358.07|356.47|358.2|356.6|357.04|355.44|0
1640202300000|2021-12-22 19:45:00|358.2|356.6|357.3|355.7|358.2|356.6|357.17|355.57|0
1640202600000|2021-12-22 19:50:00|357.42|355.82|356.39|354.79|357.55|355.95|356.39|354.79|0
1640202900000|2021-12-22 19:55:00|356.26|354.66|356.01|354.41|356.65|355.05|355.75|354.15|0
1640203200000|2021-12-22 20:00:00|355.88|354.28|356|354.4|356.39|354.79|355.36|353.76|0
1640203500000|2021-12-22 20:05:00|355.88|354.28|355.23|353.63|356.39|354.79|354.85|353.25|0
1640203800000|2021-12-22 20:10:00|355.62|354.02|354.2|352.6|355.62|354.02|354.08|352.48|0
1640204100000|2021-12-22 20:15:00|354.27|352.67|355.87|354.27|356.25|354.65|353.82|352.22|0
1640204400000|2021-12-22 20:20:00|355.74|354.14|355.35|353.75|356.9|355.3|355.23|353.63|0
1640204700000|2021-12-22 20:25:00|355.1|353.5|354.97|353.37|355.35|353.75|354.2|352.6|0
1640205000000|2021-12-22 20:30:00|354.84|353.24|355.09|353.49|355.74|354.14|354.45|352.85|0
1640205300000|2021-12-22 20:35:00|355.22|353.62|351.96|350.36|355.35|353.75|351.83|350.23|0
1640205600000|2021-12-22 20:40:00|351.83|350.23|351.7|350.1|352.73|351.13|351.58|349.98|0
1640205900000|2021-12-22 20:45:00|351.83|350.23|351.45|349.85|352.6|351|350.55|348.95|0
1640206200000|2021-12-22 20:50:00|350.55|348.95|347.75|346.15|350.81|349.21|347.37|345.77|0
1640206500000|2021-12-22 20:55:00|347.63|346.03|347.75|346.15|347.88|346.28|346.74|345.14|0
1640206800000|2021-12-22 21:00:00|347.88|346.28|346.98|345.38|350.17|348.57|346.85|345.25|0
1640207100000|2021-12-22 21:05:00|346.85|345.25|346.09|344.49|346.98|345.38|345.84|344.24|0
1640207400000|2021-12-22 21:10:00|345.97|344.37|345.46|343.86|345.97|344.37|345.21|343.61|0
1640207700000|2021-12-22 21:15:00|346.06|343.26|346.06|343.26|346.18|343.38|345.93|343.13|0
1640208000000|2021-12-22 21:20:00|346.18|343.38|345.93|343.13|346.18|343.38|345.8|343|0
1640208300000|2021-12-22 21:25:00|345.8|343|346.05|343.25|346.05|343.25|345.8|343|0
1640208600000|2021-12-22 21:30:00|346.18|343.38|346.05|343.25|346.18|343.38|346.05|343.25|0
1640208900000|2021-12-22 21:35:00|346.18|343.38|345.92|343.12|346.18|343.38|345.92|343.12|0
1640209200000|2021-12-22 21:40:00|346.05|343.25|346.05|343.25|346.17|343.37|346.05|343.25|0
1640209500000|2021-12-22 21:45:00|345.98|343.18|345.79|342.99|346.17|343.37|345.54|342.74|0
1640209800000|2021-12-22 21:50:00|345.92|343.12|345.92|343.12|346.04|343.24|345.54|342.74|0
1640210100000|2021-12-22 21:55:00|345.91|343.11|345.98|343.18|346.11|343.31|345.54|342.74|0
1640210400000|2021-12-22 22:00:00|345.99|343.19|346.12|343.32|346.16|343.36|345.94|343.14|0
1640210700000|2021-12-22 22:05:00|346.1|343.3|346.08|343.28|346.1|343.3|346.05|343.25|0
1640211000000|2021-12-22 22:10:00|346.06|343.26|346.02|343.22|346.06|343.26|346|343.2|0
1640211300000|2021-12-22 22:15:00|346.04|343.24|346.04|343.24|346.04|343.24|346.04|343.24|0
1640211600000|2021-12-22 22:20:00|346.02|343.22|345.98|343.18|346.04|343.24|345.94|343.14|0
1640211900000|2021-12-22 22:25:00|346.04|343.24|345.93|343.13|346.11|343.31|345.93|343.13|0
1640212200000|2021-12-22 22:30:00|345.94|343.14|345.91|343.11|345.94|343.14|345.87|343.07|0
1640212500000|2021-12-22 22:35:00|345.9|343.1|345.94|343.14|346.04|343.24|345.9|343.1|0
1640212800000|2021-12-22 22:40:00|345.99|343.19|346.05|343.25|346.09|343.29|345.96|343.16|0
1640213100000|2021-12-22 22:45:00|346.03|343.23|345.99|343.19|346.05|343.25|345.99|343.19|0
1640213400000|2021-12-22 22:50:00|346.05|343.25|346.1|343.3|346.18|343.38|346.05|343.25|0
1640213700000|2021-12-22 22:55:00|345.93|343.13|346.3|343.5|346.3|343.5|345.93|343.13|0
1640214000000|2021-12-22 23:00:00|346.08|343.28|344.75|341.95|346.08|343.28|344.38|341.58|0
1640214300000|2021-12-22 23:05:00|344.88|342.08|344.5|341.7|345|342.2|344.12|341.32|0
1640214600000|2021-12-22 23:10:00|344.37|341.57|345.51|342.71|345.76|342.96|344.25|341.45|0
1640214900000|2021-12-22 23:15:00|345.38|342.58|344.87|342.07|345.38|342.58|344.75|341.95|0
1640215200000|2021-12-22 23:20:00|344.75|341.95|345.25|342.45|345.38|342.58|344.62|341.82|0
1640215500000|2021-12-22 23:25:00|345.12|342.32|345.63|342.83|345.75|342.95|345|342.2|0
1640215800000|2021-12-22 23:30:00|345.5|342.7|344.61|341.81|345.63|342.83|344.61|341.81|0
1640216100000|2021-12-22 23:35:00|344.74|341.94|344.61|341.81|345.06|342.26|344.49|341.69|0
1640216400000|2021-12-22 23:40:00|344.74|341.94|344.86|342.06|345.49|342.69|344.36|341.56|0
1640216700000|2021-12-22 23:45:00|344.61|341.81|345.74|342.94|345.87|343.07|344.36|341.56|0
1640217000000|2021-12-22 23:50:00|345.62|342.82|345.24|342.44|345.62|342.82|345.11|342.31|0
1640217300000|2021-12-22 23:55:00|345.36|342.56|345.11|342.31|345.49|342.69|344.86|342.06|0
1640217600000|2021-12-23 00:00:00|345.36|342.56|345.74|342.94|345.86|343.06|344.98|342.18|0
1640217900000|2021-12-23 00:05:00|345.61|342.81|346.24|343.44|346.24|343.44|345.61|342.81|0
1640218200000|2021-12-23 00:10:00|346.62|343.82|346.87|344.07|346.87|344.07|345.8|343|0
1640218500000|2021-12-23 00:15:00|346.75|343.95|346.49|343.69|347|344.2|346.36|343.56|0
1640218800000|2021-12-23 00:20:00|346.56|343.76|346.74|343.94|346.99|344.19|346.24|343.44|0
1640219100000|2021-12-23 00:25:00|346.81|344.01|346.23|343.43|346.87|344.07|346.23|343.43|0
1640219400000|2021-12-23 00:30:00|346.3|343.5|346.11|343.31|346.36|343.56|345.6|342.8|0
1640219700000|2021-12-23 00:35:00|345.98|343.18|345.6|342.8|345.98|343.18|345.47|342.67|0
1640220000000|2021-12-23 00:40:00|345.66|342.86|345.97|343.17|346.23|343.43|345.66|342.86|0
1640220300000|2021-12-23 00:45:00|346.1|343.3|345.34|342.54|346.1|343.3|345.09|342.29|0
1640220600000|2021-12-23 00:50:00|345.47|342.67|345.66|342.86|345.72|342.92|345.34|342.54|0
1640220900000|2021-12-23 00:55:00|345.59|342.79|346.1|343.3|346.35|343.55|345.59|342.79|0
1640221200000|2021-12-23 01:00:00|346.16|343.36|346.85|344.05|347.36|344.56|345.97|343.17|0
1640221500000|2021-12-23 01:05:00|346.73|343.93|346.41|343.61|346.98|344.18|346.34|343.54|0
1640221800000|2021-12-23 01:10:00|346.34|343.54|346.6|343.8|346.72|343.92|346.34|343.54|0
1640222100000|2021-12-23 01:15:00|346.66|343.86|346.72|343.92|346.85|344.05|346.59|343.79|0
1640222400000|2021-12-23 01:20:00|346.59|343.79|346.59|343.79|346.79|343.99|346.47|343.67|0
1640222700000|2021-12-23 01:25:00|346.66|343.86|345.96|343.16|346.72|343.92|345.83|343.03|0
1640223000000|2021-12-23 01:30:00|345.83|343.03|346.97|344.17|346.97|344.17|345.83|343.03|0
1640223300000|2021-12-23 01:35:00|346.84|344.04|346.46|343.66|346.97|344.17|346.33|343.53|0
1640223600000|2021-12-23 01:40:00|346.59|343.79|346.46|343.66|346.84|344.04|346.33|343.53|0
1640223900000|2021-12-23 01:45:00|346.4|343.6|346.71|343.91|347.09|344.29|346.4|343.6|0
1640224200000|2021-12-23 01:50:00|346.65|343.85|346.58|343.78|346.65|343.85|346.33|343.53|0
1640224500000|2021-12-23 01:55:00|346.45|343.65|346.96|344.16|346.96|344.16|346.45|343.65|0
1640224800000|2021-12-23 02:00:00|346.83|344.03|346.58|343.78|346.96|344.16|346.2|343.4|0
1640225100000|2021-12-23 02:05:00|346.64|343.84|345.81|343.01|346.83|344.03|345.81|343.01|0
1640225400000|2021-12-23 02:10:00|345.94|343.14|345.56|342.76|345.94|343.14|345.06|342.26|0
1640225700000|2021-12-23 02:15:00|345.5|342.7|345.68|342.88|345.81|343.01|345.43|342.63|0
1640226000000|2021-12-23 02:20:00|345.81|343.01|345.94|343.14|346.19|343.39|345.68|342.88|0
1640226300000|2021-12-23 02:25:00|346|343.2|345.43|342.63|346|343.2|345.43|342.63|0
1640226600000|2021-12-23 02:30:00|345.55|342.75|345.55|342.75|345.68|342.88|345.05|342.25|0
1640226900000|2021-12-23 02:35:00|345.43|342.63|345.17|342.37|345.55|342.75|345.05|342.25|0
1640227200000|2021-12-23 02:40:00|345.24|342.44|345.55|342.75|345.67|342.87|345.04|342.24|0
1640227500000|2021-12-23 02:45:00|345.42|342.62|345.29|342.49|345.55|342.75|345.29|342.49|0
1640227800000|2021-12-23 02:50:00|345.42|342.62|345.29|342.49|345.55|342.75|345.29|342.49|0
1640228100000|2021-12-23 02:55:00|345.23|342.43|345.16|342.36|345.42|342.62|345.04|342.24|0
1640228400000|2021-12-23 03:00:00|345.29|342.49|345.48|342.68|345.48|342.68|345.04|342.24|0
1640228700000|2021-12-23 03:05:00|345.41|342.61|345.41|342.61|345.48|342.68|345.29|342.49|0
1640229000000|2021-12-23 03:10:00|345.54|342.74|345.28|342.48|345.54|342.74|345.22|342.42|0
1640229300000|2021-12-23 03:15:00|345.35|342.55|346.17|343.37|346.17|343.37|345.28|342.48|0
1640229600000|2021-12-23 03:20:00|346.04|343.24|345.79|342.99|346.17|343.37|345.79|342.99|0
1640229900000|2021-12-23 03:25:00|345.85|343.05|345.91|343.11|345.91|343.11|345.72|342.92|0
1640230200000|2021-12-23 03:30:00|345.85|343.05|346.29|343.49|346.29|343.49|345.78|342.98|0
1640230500000|2021-12-23 03:35:00|346.41|343.61|345.97|343.17|346.41|343.61|345.78|342.98|0
1640230800000|2021-12-23 03:40:00|345.91|343.11|345.46|342.66|345.97|343.17|345.4|342.6|0
1640231100000|2021-12-23 03:45:00|345.52|342.72|345.65|342.85|345.78|342.98|345.4|342.6|0
1640231400000|2021-12-23 03:50:00|345.59|342.79|345.65|342.85|345.77|342.97|345.52|342.72|0
1640231700000|2021-12-23 03:55:00|345.59|342.79|345.71|342.91|345.77|342.97|345.59|342.79|0
1640232000000|2021-12-23 04:00:00|345.77|342.97|345.64|342.84|345.77|342.97|345.58|342.78|0
1640232300000|2021-12-23 04:05:00|345.77|342.97|345.89|343.09|345.89|343.09|345.64|342.84|0
1640232600000|2021-12-23 04:10:00|345.77|342.97|345.64|342.84|345.77|342.97|345.51|342.71|0
1640232900000|2021-12-23 04:15:00|345.77|342.97|345.76|342.96|345.89|343.09|345.64|342.84|0
1640233200000|2021-12-23 04:20:00|345.64|342.84|345.76|342.96|345.76|342.96|345.51|342.71|0
1640233500000|2021-12-23 04:25:00|345.64|342.84|345.63|342.83|345.76|342.96|345.63|342.83|0
1640233800000|2021-12-23 04:30:00|345.7|342.9|345.51|342.71|345.76|342.96|345.51|342.71|0
1640234100000|2021-12-23 04:35:00|345.5|342.7|345.76|342.96|345.76|342.96|345.5|342.7|0
1640234400000|2021-12-23 04:40:00|345.63|342.83|345.63|342.83|345.75|342.95|345.63|342.83|0
1640234700000|2021-12-23 04:45:00|345.75|342.95|345.88|343.08|346.01|343.21|345.75|342.95|0
1640235000000|2021-12-23 04:50:00|345.94|343.14|346|343.2|346|343.2|345.88|343.08|0
1640235300000|2021-12-23 04:55:00|346.07|343.27|346|343.2|346.25|343.45|346|343.2|0
1640235600000|2021-12-23 05:00:00|345.87|343.07|345.62|342.82|345.94|343.14|345.62|342.82|0
1640235900000|2021-12-23 05:05:00|345.75|342.95|345.74|342.94|345.87|343.07|345.62|342.82|0
1640236200000|2021-12-23 05:10:00|345.62|342.82|345.99|343.19|345.99|343.19|345.62|342.82|0
1640236500000|2021-12-23 05:15:00|345.93|343.13|345.74|342.94|345.99|343.19|345.74|342.94|0
1640236800000|2021-12-23 05:20:00|345.68|342.88|345.23|342.43|345.74|342.94|345.23|342.43|0
1640237100000|2021-12-23 05:25:00|345.36|342.56|345.74|342.94|345.74|342.94|345.36|342.56|0
1640237400000|2021-12-23 05:30:00|345.61|342.81|345.36|342.56|345.61|342.81|345.1|342.3|0
1640237700000|2021-12-23 05:35:00|345.23|342.43|345.23|342.43|345.35|342.55|345.23|342.43|0
1640238000000|2021-12-23 05:40:00|345.1|342.3|344.97|342.17|345.23|342.43|344.97|342.17|0
1640238300000|2021-12-23 05:45:00|345.04|342.24|344.97|342.17|345.22|342.42|344.97|342.17|0
1640238600000|2021-12-23 05:50:00|345.04|342.24|345.6|342.8|345.6|342.8|345.04|342.24|0
1640238900000|2021-12-23 05:55:00|345.35|342.55|345.47|342.67|345.72|342.92|344.97|342.17|0
1640239200000|2021-12-23 06:00:00|345.35|342.55|344.08|341.28|345.35|342.55|343.96|341.16|0
1640239500000|2021-12-23 06:05:00|344.21|341.41|344.96|342.16|344.96|342.16|344.21|341.41|0
1640239800000|2021-12-23 06:10:00|345.09|342.29|345.72|342.92|345.84|343.04|345.09|342.29|0
1640240100000|2021-12-23 06:15:00|345.84|343.04|346.1|343.3|346.1|343.3|345.34|342.54|0
1640240400000|2021-12-23 06:20:00|346.22|343.42|345.97|343.17|346.29|343.49|345.59|342.79|0
1640240700000|2021-12-23 06:25:00|346.09|343.29|345.71|342.91|346.22|343.42|345.46|342.66|0
1640241000000|2021-12-23 06:30:00|345.59|342.79|345.58|342.78|345.84|343.04|345.52|342.72|0
1640241300000|2021-12-23 06:35:00|345.46|342.66|345.96|343.16|346.09|343.29|345.46|342.66|0
1640241600000|2021-12-23 06:40:00|346.09|343.29|345.83|343.03|346.09|343.29|345.71|342.91|0
1640241900000|2021-12-23 06:45:00|345.9|343.1|345.83|343.03|345.96|343.16|345.58|342.78|0
1640242200000|2021-12-23 06:50:00|345.77|342.97|345.95|343.15|345.96|343.16|345.58|342.78|0
1640242500000|2021-12-23 06:55:00|345.89|343.09|345.2|342.4|345.89|343.09|345.07|342.27|0
1640242800000|2021-12-23 07:00:00|345.07|342.27|345.51|342.71|345.57|342.77|344.94|342.14|0
1640243100000|2021-12-23 07:05:00|345.57|342.77|345.19|342.39|345.57|342.77|345.07|342.27|0
1640243400000|2021-12-23 07:10:00|345.13|342.33|345.19|342.39|345.44|342.64|345.06|342.26|0
1640243700000|2021-12-23 07:15:00|345.32|342.52|345.31|342.51|345.82|343.02|345.19|342.39|0
1640244000000|2021-12-23 07:20:00|345.38|342.58|345.69|342.89|345.82|343.02|345.31|342.51|0
1640244300000|2021-12-23 07:25:00|345.56|342.76|345.56|342.76|345.82|343.02|345.31|342.51|0
1640244600000|2021-12-23 07:30:00|345.69|342.89|345.81|343.01|346.07|343.27|345.56|342.76|0
1640244900000|2021-12-23 07:35:00|345.75|342.95|344.8|342|345.81|343.01|344.55|341.75|0
1640245200000|2021-12-23 07:40:00|344.74|341.94|344.74|341.94|345.05|342.25|344.55|341.75|0
1640245500000|2021-12-23 07:45:00|344.67|341.87|345.05|342.25|345.18|342.38|344.55|341.75|0
1640245800000|2021-12-23 07:50:00|345.18|342.38|345.17|342.37|345.3|342.5|344.92|342.12|0
1640246100000|2021-12-23 07:55:00|344.92|342.12|345.05|342.25|345.3|342.5|344.54|341.74|0
1640246400000|2021-12-23 08:00:00|344.98|342.18|345.17|342.37|345.42|342.62|344.54|341.74|0
1640246700000|2021-12-23 08:05:00|344.57|342.97|344.69|343.09|345.07|343.47|344.44|342.84|0
1640247000000|2021-12-23 08:10:00|344.57|342.97|345.45|343.85|345.58|343.98|344.44|342.84|0
1640247300000|2021-12-23 08:15:00|345.39|343.79|346.21|344.61|346.33|344.73|344.94|343.34|0
1640247600000|2021-12-23 08:20:00|346.33|344.73|345.07|343.47|346.46|344.86|345.07|343.47|0
1640247900000|2021-12-23 08:25:00|345.13|343.53|344.81|343.21|345.45|343.85|344.69|343.09|0
1640248200000|2021-12-23 08:30:00|344.94|343.34|344.56|342.96|345.32|343.72|344.56|342.96|0
1640248500000|2021-12-23 08:35:00|344.68|343.08|346.58|344.98|347.47|345.87|344.56|342.96|0
1640248800000|2021-12-23 08:40:00|346.71|345.11|346.26|344.66|346.83|345.23|345.82|344.22|0
1640249100000|2021-12-23 08:45:00|346.45|344.85|345.44|343.84|346.64|345.04|345.31|343.71|0
1640249400000|2021-12-23 08:50:00|345.56|343.96|342.98|341.38|345.69|344.09|342.54|340.94|0
1640249700000|2021-12-23 08:55:00|343.04|341.44|342.78|341.18|343.04|341.44|342.16|340.56|0
1640250000000|2021-12-23 09:00:00|343.04|341.44|343.03|341.43|343.79|342.19|342.78|341.18|0
1640250300000|2021-12-23 09:05:00|342.91|341.31|342.03|340.43|342.91|341.31|341.65|340.05|0
1640250600000|2021-12-23 09:10:00|342.15|340.55|342.4|340.8|342.4|340.8|341.65|340.05|0
1640250900000|2021-12-23 09:15:00|342.34|340.74|342.9|341.3|343.15|341.55|342.34|340.74|0
1640251200000|2021-12-23 09:20:00|342.78|341.18|343.66|342.06|343.85|342.25|342.78|341.18|0
1640251500000|2021-12-23 09:25:00|343.53|341.93|343.91|342.31|343.91|342.31|343.4|341.8|0
1640251800000|2021-12-23 09:30:00|344.03|342.43|343.78|342.18|344.28|342.68|343.4|341.8|0
1640252100000|2021-12-23 09:35:00|343.84|342.24|343.27|341.67|343.84|342.24|343.27|341.67|0
1640252400000|2021-12-23 09:40:00|343.15|341.55|343.02|341.42|343.4|341.8|342.77|341.17|0
1640252700000|2021-12-23 09:45:00|342.89|341.29|343.27|341.67|343.77|342.17|342.89|341.29|0
1640253000000|2021-12-23 09:50:00|343.33|341.73|343.71|342.11|343.77|342.17|343.14|341.54|0
1640253300000|2021-12-23 09:55:00|343.64|342.04|343.39|341.79|343.64|342.04|343.14|341.54|0
1640253600000|2021-12-23 10:00:00|343.33|341.73|343.39|341.79|343.83|342.23|343.26|341.66|0
1640253900000|2021-12-23 10:05:00|343.26|341.66|343.39|341.79|343.64|342.04|343.14|341.54|0
1640254200000|2021-12-23 10:10:00|343.26|341.66|343.13|341.53|343.26|341.66|343.01|341.41|0
1640254500000|2021-12-23 10:15:00|343.01|341.41|343|341.4|343.13|341.53|343|341.4|0
1640254800000|2021-12-23 10:20:00|342.94|341.34|342.37|340.77|342.94|341.34|341.87|340.27|0
1640255100000|2021-12-23 10:25:00|342.5|340.9|342.44|340.84|342.63|341.03|342.25|340.65|0
1640255400000|2021-12-23 10:30:00|342.5|340.9|342.56|340.96|342.62|341.02|342.37|340.77|0
1640255700000|2021-12-23 10:35:00|342.62|341.02|341.61|340.01|342.62|341.02|341.61|340.01|0
1640256000000|2021-12-23 10:40:00|341.24|339.64|341.49|339.89|341.61|340.01|341.24|339.64|0
1640256300000|2021-12-23 10:45:00|341.61|340.01|341.74|340.14|341.99|340.39|341.61|340.01|0
1640256600000|2021-12-23 10:50:00|341.61|340.01|340.86|339.26|341.61|340.01|340.42|338.82|0
1640256900000|2021-12-23 10:55:00|340.8|339.2|340.85|339.25|340.86|339.26|340.48|338.88|0
1640257200000|2021-12-23 11:00:00|340.73|339.13|340.98|339.38|341.1|339.5|340.6|339|0
1640257500000|2021-12-23 11:05:00|341.1|339.5|340.35|338.75|341.1|339.5|340.23|338.63|0
1640257800000|2021-12-23 11:10:00|340.22|338.62|340.72|339.12|340.72|339.12|339.85|338.25|0
1640258100000|2021-12-23 11:15:00|340.85|339.25|340.85|339.25|341.22|339.62|340.47|338.87|0
1640258400000|2021-12-23 11:20:00|340.72|339.12|340.59|338.99|340.72|339.12|340.34|338.74|0
1640258700000|2021-12-23 11:25:00|340.72|339.12|339.97|338.37|340.84|339.24|339.97|338.37|0
1640259000000|2021-12-23 11:30:00|339.84|338.24|340.47|338.87|340.47|338.87|339.84|338.24|0
1640259300000|2021-12-23 11:35:00|340.59|338.99|340.46|338.86|340.84|339.24|340.4|338.8|0
1640259600000|2021-12-23 11:40:00|340.34|338.74|340.34|338.74|340.46|338.86|339.96|338.36|0
1640259900000|2021-12-23 11:45:00|340.46|338.86|340.58|338.98|340.84|339.24|340.34|338.74|0
1640260200000|2021-12-23 11:50:00|340.65|339.05|340.58|338.98|340.71|339.11|340.21|338.61|0
1640260500000|2021-12-23 11:55:00|340.33|338.73|339.95|338.35|340.33|338.73|339.83|338.23|0
1640260800000|2021-12-23 12:00:00|339.83|338.23|338.83|337.23|339.83|338.23|338.71|337.11|0
1640261100000|2021-12-23 12:05:00|338.7|337.1|339.33|337.73|339.33|337.73|338.7|337.1|0
1640261400000|2021-12-23 12:10:00|339.2|337.6|338.7|337.1|339.33|337.73|338.7|337.1|0
1640261700000|2021-12-23 12:15:00|338.77|337.17|339.32|337.72|339.45|337.85|338.45|336.85|0
1640262000000|2021-12-23 12:20:00|339.45|337.85|339.57|337.97|339.7|338.1|338.95|337.35|0
1640262300000|2021-12-23 12:25:00|339.64|338.04|340.19|338.59|340.57|338.97|339.57|337.97|0
1640262600000|2021-12-23 12:30:00|340.32|338.72|340.19|338.59|340.57|338.97|340.07|338.47|0
1640262900000|2021-12-23 12:35:00|340.26|338.66|342.43|340.83|342.43|340.83|340.07|338.47|0
1640263200000|2021-12-23 12:40:00|342.31|340.71|338.64|337.04|342.31|340.71|337.39|335.79|0
1640263500000|2021-12-23 12:45:00|338.52|336.92|338.52|336.92|338.77|337.17|338.52|336.92|0
1640263800000|2021-12-23 12:50:00|338.64|337.04|338.51|336.91|338.71|337.11|338.51|336.91|0
1640264100000|2021-12-23 12:55:00|338.39|336.79|338.45|336.85|338.76|337.16|338.39|336.79|0
1640264400000|2021-12-23 13:00:00|338.51|336.91|339.01|337.41|339.01|337.41|337.51|335.91|0
1640264700000|2021-12-23 13:05:00|339.14|337.54|339.26|337.66|339.38|337.78|338.76|337.16|0
1640265000000|2021-12-23 13:10:00|339.38|337.78|339.13|337.53|339.63|338.03|339.13|337.53|0
1640265300000|2021-12-23 13:15:00|339.26|337.66|339.63|338.03|339.76|338.16|339.26|337.66|0
1640265600000|2021-12-23 13:20:00|339.75|338.15|340.5|338.9|340.5|338.9|339.75|338.15|0
1640265900000|2021-12-23 13:25:00|340.63|339.03|340.13|338.53|341.01|339.41|340.13|338.53|0
1640266200000|2021-12-23 13:30:00|340.07|338.47|340.25|338.65|341.13|339.53|339.63|338.03|0
1640266500000|2021-12-23 13:35:00|340.12|338.52|341|339.4|341.13|339.53|339.62|338.02|0
1640266800000|2021-12-23 13:40:00|341.13|339.53|342.38|340.78|343.26|341.66|340.87|339.27|0
1640267100000|2021-12-23 13:45:00|342.51|340.91|340.81|339.21|342.51|340.91|340.62|339.02|0
1640267400000|2021-12-23 13:50:00|340.75|339.15|340.99|339.39|341.12|339.52|340.62|339.02|0
1640267700000|2021-12-23 13:55:00|341.12|339.52|340.62|339.02|341.24|339.64|340.37|338.77|0
1640268000000|2021-12-23 14:00:00|340.49|338.89|339.24|337.64|340.49|338.89|338.99|337.39|0
1640268300000|2021-12-23 14:05:00|339.61|338.01|339.36|337.76|339.86|338.26|339.11|337.51|0
1640268600000|2021-12-23 14:10:00|339.23|337.63|340.23|338.63|340.36|338.76|338.98|337.38|0
1640268900000|2021-12-23 14:15:00|340.36|338.76|340.61|339.01|340.73|339.13|339.86|338.26|0
1640269200000|2021-12-23 14:20:00|340.73|339.13|340.23|338.63|340.98|339.38|339.98|338.38|0
1640269500000|2021-12-23 14:25:00|340.1|338.5|340.98|339.38|340.98|339.38|339.98|338.38|0
1640269800000|2021-12-23 14:30:00|340.6|339|336.23|334.63|341.36|339.76|335.99|334.39|0
1640270100000|2021-12-23 14:35:00|336.11|334.51|332.27|330.67|336.23|334.63|331.29|329.69|0
1640270400000|2021-12-23 14:40:00|332.4|330.8|333.38|331.78|335.36|333.76|332.27|330.67|0
1640270700000|2021-12-23 14:45:00|333.26|331.66|336.45|334.85|336.7|335.1|332.52|330.92|0
1640271000000|2021-12-23 14:50:00|336.32|334.72|336.2|334.6|336.51|334.91|334.47|332.87|0
1640271300000|2021-12-23 14:55:00|336.32|334.72|335.21|333.61|337.69|336.09|334.78|333.18|0
1640271600000|2021-12-23 15:00:00|335.46|333.86|335.82|334.22|336.07|334.47|334.1|332.5|0
1640271900000|2021-12-23 15:05:00|335.95|334.35|335.45|333.85|336.19|334.59|334.96|333.36|0
1640272200000|2021-12-23 15:10:00|335.33|333.73|332.81|331.21|335.45|333.85|332.25|330.65|0
1640272500000|2021-12-23 15:15:00|332.62|331.02|333.01|331.41|333.75|332.15|332.4|330.8|0
1640272800000|2021-12-23 15:20:00|332.89|331.29|332.03|330.43|333.38|331.78|331.91|330.31|0
1640273100000|2021-12-23 15:25:00|332.15|330.55|332.76|331.16|333.63|332.03|332.03|330.43|0
1640273400000|2021-12-23 15:30:00|332.64|331.04|333.75|332.15|334.36|332.76|331.54|329.94|0
1640273700000|2021-12-23 15:35:00|333.62|332.02|333.5|331.9|334.11|332.51|332.88|331.28|0
1640274000000|2021-12-23 15:40:00|333.62|332.02|333|331.4|333.74|332.14|332.64|331.04|0
1640274300000|2021-12-23 15:45:00|333.13|331.53|332.14|330.54|333.13|331.53|331.9|330.3|0
1640274600000|2021-12-23 15:50:00|332.02|330.42|331.53|329.93|332.51|330.91|331.16|329.56|0
1640274900000|2021-12-23 15:55:00|331.65|330.05|330.55|328.95|331.65|330.05|330.42|328.82|0
1640275200000|2021-12-23 16:00:00|330.42|328.82|330.54|328.94|331.28|329.68|329.93|328.33|0
1640275500000|2021-12-23 16:05:00|330.42|328.82|329.56|327.96|330.67|329.07|329.2|327.6|0
1640275800000|2021-12-23 16:10:00|329.44|327.84|329.68|328.08|329.69|328.09|328.71|327.11|0
1640276100000|2021-12-23 16:15:00|329.44|327.84|329.32|327.72|329.68|328.08|328.83|327.23|0
1640276400000|2021-12-23 16:20:00|329.44|327.84|330.05|328.45|330.66|329.06|329.44|327.84|0
1640276700000|2021-12-23 16:25:00|330.17|328.57|331.39|329.79|331.88|330.28|329.8|328.2|0
1640277000000|2021-12-23 16:30:00|331.27|329.67|330.41|328.81|331.27|329.67|330.29|328.69|0
1640277300000|2021-12-23 16:35:00|330.29|328.69|328.86|327.26|332.19|330.59|328.86|327.26|0
1640277600000|2021-12-23 16:40:00|328.98|327.38|329.1|327.5|329.35|327.75|328.86|327.26|0
1640277900000|2021-12-23 16:45:00|328.98|327.38|328.73|327.13|329.1|327.5|328.12|326.52|0
1640278200000|2021-12-23 16:50:00|328.61|327.01|328.61|327.01|328.98|327.38|328.12|326.52|0
1640278500000|2021-12-23 16:55:00|328.49|326.89|328.12|326.52|328.98|327.38|328.12|326.52|0
1640278800000|2021-12-23 17:00:00|328.24|326.64|328.73|327.13|328.79|327.19|328.24|326.64|0
1640279100000|2021-12-23 17:05:00|328.61|327.01|329.09|327.49|329.22|327.62|328.48|326.88|0
1640279400000|2021-12-23 17:10:00|328.97|327.37|329.21|327.61|329.21|327.61|328.72|327.12|0
1640279700000|2021-12-23 17:15:00|329.09|327.49|329.82|328.22|330.07|328.47|328.97|327.37|0
1640280000000|2021-12-23 17:20:00|329.7|328.1|329.94|328.34|330.07|328.47|329.45|327.85|0
1640280300000|2021-12-23 17:25:00|330.07|328.47|329.94|328.34|330.07|328.47|329.57|327.97|0
1640280600000|2021-12-23 17:30:00|329.82|328.22|329.69|328.09|329.94|328.34|329.21|327.61|0
1640280900000|2021-12-23 17:35:00|329.57|327.97|331.17|329.57|331.3|329.7|329.57|327.97|0
1640281200000|2021-12-23 17:40:00|331.05|329.45|330.81|329.21|331.17|329.57|330.56|328.96|0
1640281500000|2021-12-23 17:45:00|330.68|329.08|331.29|329.69|331.42|329.82|330.68|329.08|0
1640281800000|2021-12-23 17:50:00|331.17|329.57|331.17|329.57|331.54|329.94|330.93|329.33|0
1640282100000|2021-12-23 17:55:00|331.11|329.51|330.68|329.08|331.29|329.69|330.68|329.08|0
1640282400000|2021-12-23 18:00:00|330.8|329.2|331.29|329.69|331.29|329.69|330.43|328.83|0
1640282700000|2021-12-23 18:05:00|331.16|329.56|331.16|329.56|331.29|329.69|330.8|329.2|0
1640283000000|2021-12-23 18:10:00|331.04|329.44|332.02|330.42|332.39|330.79|331.04|329.44|0
1640283300000|2021-12-23 18:15:00|332.14|330.54|331.89|330.29|332.14|330.54|331.53|329.93|0
1640283600000|2021-12-23 18:20:00|331.77|330.17|331.52|329.92|331.89|330.29|331.52|329.92|0
1640283900000|2021-12-23 18:25:00|331.65|330.05|330.05|328.45|331.65|330.05|329.93|328.33|0
1640284200000|2021-12-23 18:30:00|329.93|328.33|330.54|328.94|330.66|329.06|329.93|328.33|0
1640284500000|2021-12-23 18:35:00|330.66|329.06|330.78|329.18|330.78|329.18|330.48|328.88|0
1640284800000|2021-12-23 18:40:00|330.91|329.31|330.66|329.06|331.03|329.43|330.54|328.94|0
1640285100000|2021-12-23 18:45:00|330.78|329.18|330.17|328.57|330.78|329.18|330.17|328.57|0
1640285400000|2021-12-23 18:50:00|330.05|328.45|329.68|328.08|330.05|328.45|329.68|328.08|0
1640285700000|2021-12-23 18:55:00|329.56|327.96|329.68|328.08|329.8|328.2|329.19|327.59|0
1640286000000|2021-12-23 19:00:00|329.55|327.95|328.94|327.34|329.55|327.95|328.58|326.98|0
1640286300000|2021-12-23 19:05:00|328.82|327.22|329.06|327.46|329.31|327.71|328.45|326.85|0
1640286600000|2021-12-23 19:10:00|329.18|327.58|329.3|327.7|329.43|327.83|329.06|327.46|0
1640286900000|2021-12-23 19:15:00|329.43|327.83|328.94|327.34|330.16|328.56|328.69|327.09|0
1640287200000|2021-12-23 19:20:00|329.06|327.46|328.08|326.48|329.06|327.46|328.08|326.48|0
1640287500000|2021-12-23 19:25:00|328.15|326.55|328.32|326.72|328.45|326.85|327.84|326.24|0
1640287800000|2021-12-23 19:30:00|328.45|326.85|328.44|326.84|329.05|327.45|328.14|326.54|0
1640288100000|2021-12-23 19:35:00|328.69|327.09|328.93|327.33|329.05|327.45|328.57|326.97|0
1640288400000|2021-12-23 19:40:00|329.05|327.45|328.32|326.72|329.05|327.45|328.32|326.72|0
1640288700000|2021-12-23 19:45:00|328.44|326.84|328.2|326.6|328.68|327.08|328.07|326.47|0
1640289000000|2021-12-23 19:50:00|328.07|326.47|327.34|325.74|328.2|326.6|327.34|325.74|0
1640289300000|2021-12-23 19:55:00|327.46|325.86|327.34|325.74|327.58|325.98|327.22|325.62|0
1640289600000|2021-12-23 20:00:00|327.46|325.86|329.65|328.05|329.65|328.05|327.22|325.62|0
1640289900000|2021-12-23 20:05:00|329.53|327.93|328.92|327.32|329.53|327.93|328.55|326.95|0
1640290200000|2021-12-23 20:10:00|328.8|327.2|327.94|326.34|329.04|327.44|327.94|326.34|0
1640290500000|2021-12-23 20:15:00|327.7|326.1|328.18|326.58|328.43|326.83|327.46|325.86|0
1640290800000|2021-12-23 20:20:00|328.06|326.46|328.91|327.31|328.91|327.31|327.94|326.34|0
1640291100000|2021-12-23 20:25:00|328.79|327.19|328.91|327.31|329.28|327.68|328.54|326.94|0
1640291400000|2021-12-23 20:30:00|329.03|327.43|330.62|329.02|330.86|329.26|328.91|327.31|0
1640291700000|2021-12-23 20:35:00|330.74|329.14|328.69|327.09|330.74|329.14|328.21|326.61|0
1640292000000|2021-12-23 20:40:00|328.57|326.97|327.35|325.75|328.94|327.34|327.23|325.63|0
1640292300000|2021-12-23 20:45:00|327.23|325.63|326.14|324.54|327.35|325.75|325.77|324.17|0
1640292600000|2021-12-23 20:50:00|325.65|324.05|326.5|324.9|326.62|325.02|325.05|323.45|0
1640292900000|2021-12-23 20:55:00|326.62|325.02|332.72|331.12|332.85|331.25|326.62|325.02|0
1640293200000|2021-12-23 21:00:00|332.85|331.25|332.11|330.51|332.85|331.25|331.13|329.53|0
1640293500000|2021-12-23 21:05:00|331.86|330.26|332.47|330.87|332.47|330.87|331.13|329.53|0
1640293800000|2021-12-23 21:10:00|332.35|330.75|332.35|330.75|332.84|331.24|332.23|330.63|0
1640592300000|2021-12-27 08:05:00|332.75|331.15|331.95|330.35|332.81|331.21|330.85|329.25|0
1640592600000|2021-12-27 08:10:00|331.71|330.11|331.15|329.55|331.71|330.11|330.54|328.94|0
1640592900000|2021-12-27 08:15:00|331.27|329.67|331.15|329.55|331.4|329.8|330.29|328.69|0
1640593200000|2021-12-27 08:20:00|331.03|329.43|331.76|330.16|332.07|330.47|330.6|329|0
1640593500000|2021-12-27 08:25:00|331.7|330.1|332.31|330.71|332.49|330.89|331.51|329.91|0
1640593800000|2021-12-27 08:30:00|332.25|330.65|331.14|329.54|332.49|330.89|331.02|329.42|0
1640594100000|2021-12-27 08:35:00|331.08|329.48|330.53|328.93|331.14|329.54|330.29|328.69|0
1640594400000|2021-12-27 08:40:00|330.59|328.99|330.77|329.17|331.14|329.54|330.41|328.81|0
1640594700000|2021-12-27 08:45:00|330.89|329.29|330.89|329.29|331.63|330.03|330.89|329.29|0
1640595000000|2021-12-27 08:50:00|331.01|329.41|330.65|329.05|331.08|329.48|330.22|328.62|0
1640595300000|2021-12-27 08:55:00|330.71|329.11|330.52|328.92|330.77|329.17|329.42|327.82|0
1640595600000|2021-12-27 09:00:00|330.4|328.8|331.87|330.27|332.11|330.51|330.4|328.8|0
1640595900000|2021-12-27 09:05:00|331.93|330.33|330.03|328.43|331.99|330.39|330.03|328.43|0
1640596200000|2021-12-27 09:10:00|329.91|328.31|330.03|328.43|330.15|328.55|329.54|327.94|0
1640596500000|2021-12-27 09:15:00|329.9|328.3|330.88|329.28|331|329.4|329.9|328.3|0
1640596800000|2021-12-27 09:20:00|330.76|329.16|331|329.4|331.25|329.65|330.76|329.16|0
1640597100000|2021-12-27 09:25:00|331.06|329.46|330.82|329.22|331.24|329.64|330.75|329.15|0
1640597400000|2021-12-27 09:30:00|330.88|329.28|331.55|329.95|332.1|330.5|330.88|329.28|0
1640597700000|2021-12-27 09:35:00|331.61|330.01|330.63|329.03|331.61|330.01|330.51|328.91|0
1640598000000|2021-12-27 09:40:00|330.5|328.9|329.7|328.1|330.5|328.9|329.39|327.79|0
1640598300000|2021-12-27 09:45:00|329.76|328.16|329.85|327.45|329.88|328.28|329.27|327.03|0
1640598600000|2021-12-27 09:50:00|329.91|327.51|329.06|326.66|329.91|327.51|329.06|326.66|0
1640598900000|2021-12-27 09:55:00|329.18|326.78|329|326.6|329.48|327.08|328.57|326.17|0
1640599200000|2021-12-27 10:00:00|328.93|326.53|329.18|326.78|329.42|327.02|328.32|325.92|0
1640599500000|2021-12-27 10:05:00|329.3|326.9|329.78|327.38|329.91|327.51|329.17|326.77|0
1640599800000|2021-12-27 10:10:00|329.9|327.5|329.66|327.26|329.9|327.5|329.54|327.14|0
1640600100000|2021-12-27 10:15:00|329.54|327.14|328.68|326.28|329.54|327.14|328.56|326.16|0
1640600400000|2021-12-27 10:20:00|328.8|326.4|329.11|326.71|329.41|327.01|328.68|326.28|0
1640600700000|2021-12-27 10:25:00|329.17|326.77|329.04|326.64|329.29|326.89|328.8|326.4|0
1640601000000|2021-12-27 10:30:00|328.92|326.52|328.68|326.28|328.92|326.52|328.43|326.03|0
1640601300000|2021-12-27 10:35:00|328.8|326.4|328.8|326.4|329.04|326.64|328.55|326.15|0
1640601600000|2021-12-27 10:40:00|328.74|326.34|328.55|326.15|328.92|326.52|328.55|326.15|0
1640601900000|2021-12-27 10:45:00|328.49|326.09|328.56|326.16|328.68|326.28|328.06|325.66|0
1640602200000|2021-12-27 10:50:00|328.68|326.28|328.99|326.59|328.99|326.59|328.32|325.92|0
1640602500000|2021-12-27 10:55:00|329.04|326.64|329.04|326.64|329.41|327.01|329.04|326.64|0
1640602800000|2021-12-27 11:00:00|329.11|326.71|329.28|326.88|329.53|327.13|328.92|326.52|0
1640603100000|2021-12-27 11:05:00|329.16|326.76|328.92|326.52|329.28|326.88|328.8|326.4|0
1640603400000|2021-12-27 11:10:00|328.86|326.46|329.04|326.64|329.16|326.76|328.86|326.46|0
1640603700000|2021-12-27 11:15:00|328.98|326.58|329.03|326.63|329.16|326.76|328.85|326.45|0
1640604000000|2021-12-27 11:20:00|329.1|326.7|329.58|327.18|329.89|327.49|329.1|326.7|0
1640604300000|2021-12-27 11:25:00|329.64|327.24|329.58|327.18|329.64|327.24|329.15|326.75|0
1640604600000|2021-12-27 11:30:00|329.52|327.12|329.76|327.36|330|327.6|329.27|326.87|0
1640604900000|2021-12-27 11:35:00|329.7|327.3|329.27|326.87|329.7|327.3|329.15|326.75|0
1640605200000|2021-12-27 11:40:00|329.15|326.75|329.27|326.87|329.27|326.87|328.85|326.45|0
1640605500000|2021-12-27 11:45:00|329.39|326.99|329.57|327.17|329.63|327.23|329.27|326.87|0
1640605800000|2021-12-27 11:50:00|329.51|327.11|329.26|326.86|329.69|327.29|329.14|326.74|0
1640606100000|2021-12-27 11:55:00|329.14|326.74|329.02|326.62|329.39|326.99|329.02|326.62|0
1640606400000|2021-12-27 12:00:00|329.08|326.68|329.14|326.74|329.26|326.86|328.89|326.49|0
1640606700000|2021-12-27 12:05:00|329.08|326.68|328.77|326.37|329.38|326.98|328.65|326.25|0
1640607000000|2021-12-27 12:10:00|328.89|326.49|328.53|326.13|328.89|326.49|328.53|326.13|0
1640607300000|2021-12-27 12:15:00|328.4|326|327.79|325.39|328.52|326.12|327.79|325.39|0
1640607600000|2021-12-27 12:20:00|327.67|325.27|327.19|324.79|327.79|325.39|327.06|324.66|0
1640607900000|2021-12-27 12:25:00|327.06|324.66|327.18|324.78|327.55|325.15|327.06|324.66|0
1640608200000|2021-12-27 12:30:00|327.06|324.66|325.73|323.33|327.06|324.66|325.25|322.85|0
1640608500000|2021-12-27 12:35:00|325.61|323.21|325.48|323.08|326.09|323.69|325.36|322.96|0
1640608800000|2021-12-27 12:40:00|325.61|323.21|325.97|323.57|326.09|323.69|324.88|322.48|0
1640609100000|2021-12-27 12:45:00|326.09|323.69|326.09|323.69|326.51|324.11|325.96|323.56|0
1640609400000|2021-12-27 12:50:00|325.84|323.44|326.33|323.93|326.45|324.05|325.84|323.44|0
1640609700000|2021-12-27 12:55:00|326.32|323.92|326.44|324.04|326.45|324.05|326.08|323.68|0
1640610000000|2021-12-27 13:00:00|326.32|323.92|326.2|323.8|326.51|324.11|325.96|323.56|0
1640610300000|2021-12-27 13:05:00|326.32|323.92|326.08|323.68|326.32|323.92|325.84|323.44|0
1640610600000|2021-12-27 13:10:00|325.96|323.56|325.95|323.55|326.44|324.04|325.95|323.55|0
1640610900000|2021-12-27 13:15:00|325.83|323.43|324.99|322.59|325.83|323.43|324.99|322.59|0
1640611200000|2021-12-27 13:20:00|324.86|322.46|325.22|322.82|325.35|322.95|324.62|322.22|0
1640611500000|2021-12-27 13:25:00|325.1|322.7|325.59|323.19|325.95|323.55|325.1|322.7|0
1640611800000|2021-12-27 13:30:00|325.34|322.94|325.4|323|325.71|323.31|325.34|322.94|0
1640612100000|2021-12-27 13:35:00|325.34|322.94|325.1|322.7|325.46|323.06|324.86|322.46|0
1640612400000|2021-12-27 13:40:00|324.98|322.58|324.61|322.21|325.1|322.7|324.61|322.21|0
1640612700000|2021-12-27 13:45:00|324.73|322.33|324.37|321.97|324.73|322.33|324.01|321.61|0
1640613000000|2021-12-27 13:50:00|324.49|322.09|324.25|321.85|324.73|322.33|323.89|321.49|0
1640613300000|2021-12-27 13:55:00|324.37|321.97|324.85|322.45|324.85|322.45|324.25|321.85|0
1640613600000|2021-12-27 14:00:00|324.97|322.57|324.73|322.33|325.09|322.69|324.61|322.21|0
1640613900000|2021-12-27 14:05:00|324.85|322.45|325.09|322.69|325.45|323.05|324.24|321.84|0
1640614200000|2021-12-27 14:10:00|324.97|322.57|324.6|322.2|325.09|322.69|324.6|322.2|0
1640614500000|2021-12-27 14:15:00|324.72|322.32|325.44|323.04|325.44|323.04|324.36|321.96|0
1640614800000|2021-12-27 14:20:00|325.32|322.92|325.08|322.68|325.56|323.16|324.84|322.44|0
1640615100000|2021-12-27 14:25:00|325.2|322.8|326.29|323.89|326.29|323.89|325.2|322.8|0
1640615400000|2021-12-27 14:30:00|326.04|323.64|322.19|319.79|326.29|323.89|320.75|318.35|0
1640615700000|2021-12-27 14:35:00|322.55|320.15|321.95|319.55|322.67|320.27|320.99|318.59|0
1640616000000|2021-12-27 14:40:00|321.71|319.31|321.34|318.94|321.95|319.55|320.27|317.87|0
1640616300000|2021-12-27 14:45:00|321.58|319.18|319.43|317.03|322.06|319.66|319.43|317.03|0
1640616600000|2021-12-27 14:50:00|319.91|317.51|321.34|318.94|321.34|318.94|318.24|315.84|0
1640616900000|2021-12-27 14:55:00|321.22|318.82|322.13|319.73|324.33|321.93|320.38|317.98|0
1640617200000|2021-12-27 15:00:00|321.77|319.37|319.86|317.46|322.49|320.09|319.86|317.46|0
1640617500000|2021-12-27 15:05:00|319.98|317.58|318.44|316.04|320.22|317.82|318.44|316.04|0
1640617800000|2021-12-27 15:10:00|318.56|316.16|318.32|315.92|319.39|316.99|318.32|315.92|0
1640618100000|2021-12-27 15:15:00|318.2|315.8|318.31|315.91|319.03|316.63|318.2|315.8|0
1640618400000|2021-12-27 15:20:00|318.2|315.8|317.01|314.61|318.55|316.15|316.54|314.14|0
1640618700000|2021-12-27 15:25:00|316.89|314.49|315.12|312.72|317.48|315.08|315.12|312.72|0
1640619000000|2021-12-27 15:30:00|315.01|312.61|314.77|312.37|316.18|313.78|314.42|312.02|0
1640619300000|2021-12-27 15:35:00|314.89|312.49|314.53|312.13|315.71|313.31|314.3|311.9|0
1640619600000|2021-12-27 15:40:00|314.65|312.25|314.65|312.25|315.35|312.95|314.3|311.9|0
1640619900000|2021-12-27 15:45:00|314.53|312.13|314.76|312.36|315.94|313.54|314.18|311.78|0
1640620200000|2021-12-27 15:50:00|314.65|312.25|314.88|312.48|315|312.6|314.18|311.78|0
1640620500000|2021-12-27 15:55:00|314.94|312.54|313.59|311.19|315|312.6|313.59|311.19|0
1640620800000|2021-12-27 16:00:00|313.23|310.83|312.65|310.25|314.05|311.65|312.65|310.25|0
1640621100000|2021-12-27 16:05:00|312.76|310.36|313|310.6|314.05|311.65|312.76|310.36|0
1640621400000|2021-12-27 16:10:00|313.11|310.71|312.53|310.13|313.23|310.83|312.18|309.78|0
1640621700000|2021-12-27 16:15:00|312.41|310.01|314.16|311.76|314.63|312.23|312.18|309.78|0
1640622000000|2021-12-27 16:20:00|314.05|311.65|314.16|311.76|315.1|312.7|313.69|311.29|0
1640622300000|2021-12-27 16:25:00|314.28|311.88|312.87|310.47|314.4|312|312.52|310.12|0
1640622600000|2021-12-27 16:30:00|312.99|310.59|313.69|311.29|313.92|311.52|312.87|310.47|0
1640622900000|2021-12-27 16:35:00|313.81|311.41|312.75|310.35|314.27|311.87|312.63|310.23|0
1640623200000|2021-12-27 16:40:00|312.98|310.58|312.98|310.58|313.33|310.93|312.63|310.23|0
1640623500000|2021-12-27 16:45:00|313.1|310.7|313.45|311.05|313.57|311.17|312.63|310.23|0
1640623800000|2021-12-27 16:50:00|313.57|311.17|313.09|310.69|313.68|311.28|312.86|310.46|0
1640624100000|2021-12-27 16:55:00|312.98|310.58|312.27|309.87|313.09|310.69|312.27|309.87|0
1640624400000|2021-12-27 17:00:00|312.39|309.99|311.34|308.94|312.39|309.99|311.22|308.82|0
1640624700000|2021-12-27 17:05:00|311.45|309.05|311.1|308.7|311.45|309.05|310.99|308.59|0
1640625000000|2021-12-27 17:10:00|311.34|308.94|310.98|308.58|311.92|309.52|310.87|308.47|0
1640625300000|2021-12-27 17:15:00|310.87|308.47|311.1|308.7|311.33|308.93|310.87|308.47|0
1640625600000|2021-12-27 17:20:00|310.98|308.58|310.86|308.46|311.45|309.05|310.75|308.35|0
1640625900000|2021-12-27 17:25:00|310.75|308.35|311.51|309.11|314.83|312.43|309.91|307.51|0
1640626200000|2021-12-27 17:30:00|311.45|309.05|311.74|309.34|312.21|309.81|311.16|308.76|0
1640626500000|2021-12-27 17:35:00|311.86|309.46|311.62|309.22|312.32|309.92|311.62|309.22|0
1640626800000|2021-12-27 17:40:00|311.74|309.34|311.5|309.1|312.32|309.92|311.5|309.1|0
1640627100000|2021-12-27 17:45:00|311.62|309.22|311.27|308.87|311.97|309.57|311.27|308.87|0
1640627400000|2021-12-27 17:50:00|311.38|308.98|311.03|308.63|311.5|309.1|310.92|308.52|0
1640627700000|2021-12-27 17:55:00|311.15|308.75|311.03|308.63|311.27|308.87|310.86|308.46|0
1640628000000|2021-12-27 18:00:00|311.09|308.69|311.26|308.86|311.61|309.21|311.09|308.69|0
1640628300000|2021-12-27 18:05:00|311.15|308.75|310.8|308.4|311.38|308.98|310.8|308.4|0
1640628600000|2021-12-27 18:10:00|310.91|308.51|310.56|308.16|311.38|308.98|310.56|308.16|0
1640628900000|2021-12-27 18:15:00|310.45|308.05|310.68|308.28|310.91|308.51|310.45|308.05|0
1640629200000|2021-12-27 18:20:00|310.79|308.39|309.98|307.58|310.91|308.51|309.98|307.58|0
1640629500000|2021-12-27 18:25:00|310.09|307.69|309.98|307.58|310.09|307.69|309.17|306.77|0
1640629800000|2021-12-27 18:30:00|309.86|307.46|310.21|307.81|310.38|307.98|309.86|307.46|0
1640630100000|2021-12-27 18:35:00|310.09|307.69|309.86|307.46|310.2|307.8|309.51|307.11|0
1640630400000|2021-12-27 18:40:00|309.74|307.34|309.74|307.34|310.09|307.69|309.62|307.22|0
1640630700000|2021-12-27 18:45:00|309.85|307.45|309.62|307.22|310.2|307.8|309.62|307.22|0
1640631000000|2021-12-27 18:50:00|309.74|307.34|309.27|306.87|309.74|307.34|309.15|306.75|0
1640631300000|2021-12-27 18:55:00|309.15|306.75|308.46|306.06|309.39|306.99|308.46|306.06|0
1640631600000|2021-12-27 19:00:00|308.57|306.17|308.69|306.29|309.61|307.21|308.57|306.17|0
1640631900000|2021-12-27 19:05:00|308.57|306.17|308.57|306.17|309.09|306.69|308.57|306.17|0
1640632200000|2021-12-27 19:10:00|308.69|306.29|308.57|306.17|308.92|306.52|308.34|305.94|0
1640632500000|2021-12-27 19:15:00|308.68|306.28|308.45|306.05|308.91|306.51|308.45|306.05|0
1640632800000|2021-12-27 19:20:00|308.57|306.17|307.99|305.59|308.57|306.17|307.76|305.36|0
1640633100000|2021-12-27 19:25:00|307.76|305.36|306.99|304.59|309.05|306.65|306.99|304.59|0
1640633400000|2021-12-27 19:30:00|307.1|304.7|307.45|305.05|307.56|305.16|307.1|304.7|0
1640633700000|2021-12-27 19:35:00|307.33|304.93|307.79|305.39|307.91|305.51|306.99|304.59|0
1640634000000|2021-12-27 19:40:00|307.68|305.28|308.71|306.31|308.71|306.31|307.21|304.81|0
1640634300000|2021-12-27 19:45:00|308.94|306.54|309.17|306.77|309.75|307.35|308.6|306.2|0
1640634600000|2021-12-27 19:50:00|309.06|306.66|309.63|307.23|309.87|307.47|309.06|306.66|0
1640634900000|2021-12-27 19:55:00|309.75|307.35|308.94|306.54|310.1|307.7|308.82|306.42|0
1640635200000|2021-12-27 20:00:00|309.05|306.65|309.63|307.23|310.1|307.7|309.05|306.65|0
1640635500000|2021-12-27 20:05:00|309.69|307.29|309.63|307.23|310.56|308.16|309.51|307.11|0
1640635800000|2021-12-27 20:10:00|309.74|307.34|309.97|307.57|310.56|308.16|309.74|307.34|0
1640636100000|2021-12-27 20:15:00|310.09|307.69|310.2|307.8|311.02|308.62|309.97|307.57|0
1640636400000|2021-12-27 20:20:00|310.32|307.92|309.97|307.57|310.78|308.38|309.62|307.22|0
1640636700000|2021-12-27 20:25:00|309.85|307.45|308.46|306.06|309.85|307.45|308.35|305.95|0
1640637000000|2021-12-27 20:30:00|308.35|305.95|308.23|305.83|308.35|305.95|307.89|305.49|0
1640637300000|2021-12-27 20:35:00|308.35|305.95|309.15|306.75|309.15|306.75|308.23|305.83|0
1640637600000|2021-12-27 20:40:00|309.04|306.64|307.07|304.67|309.15|306.75|306.96|304.56|0
1640637900000|2021-12-27 20:45:00|306.96|304.56|306.5|304.1|307.19|304.79|306.15|303.75|0
1640638200000|2021-12-27 20:50:00|306.27|303.87|305|302.6|306.96|304.56|304.66|302.26|0
1640638500000|2021-12-27 20:55:00|304.89|302.49|304.88|302.48|305.79|303.39|304.32|301.92|0
1640638800000|2021-12-27 21:00:00|304.53|302.13|304.65|302.25|304.65|302.25|304.31|301.91|0
1640639100000|2021-12-27 21:05:00|304.76|302.36|305.1|302.7|305.22|302.82|304.53|302.13|0
1640639400000|2021-12-27 21:10:00|304.99|302.59|305.56|303.16|305.56|303.16|304.99|302.59|0
1640639700000|2021-12-27 21:15:00|305.64|302.84|305.07|302.27|305.64|302.84|304.95|302.15|0
1640640000000|2021-12-27 21:20:00|305.18|302.38|305.3|302.5|305.3|302.5|305.07|302.27|0
1640640300000|2021-12-27 21:25:00|305.18|302.38|305.06|302.26|305.18|302.38|305.06|302.26|0
1640640600000|2021-12-27 21:30:00|304.95|302.15|304.95|302.15|305.18|302.38|304.84|302.04|0
1640640900000|2021-12-27 21:35:00|305.06|302.26|304.6|301.8|305.06|302.26|304.49|301.69|0
1640641200000|2021-12-27 21:40:00|304.72|301.92|304.94|302.14|305.06|302.26|304.6|301.8|0
1640641500000|2021-12-27 21:45:00|305.06|302.26|305.4|302.6|305.4|302.6|304.83|302.03|0
1640641800000|2021-12-27 21:50:00|305.29|302.49|304.83|302.03|305.29|302.49|304.71|301.91|0
1640642100000|2021-12-27 21:55:00|304.71|301.91|305.23|302.43|305.34|302.54|304.71|301.91|0
1640642400000|2021-12-27 22:00:00|305.36|302.56|305.59|302.79|305.9|303.1|305.21|302.41|0
1640642700000|2021-12-27 22:05:00|305.58|302.78|305.42|302.62|305.58|302.78|305.42|302.62|0
1640643000000|2021-12-27 22:10:00|305.44|302.64|305.57|302.77|305.59|302.79|305.44|302.64|0
1640643300000|2021-12-27 22:15:00|305.59|302.79|305.49|302.69|305.59|302.79|305.49|302.69|0
1640643600000|2021-12-27 22:20:00|305.51|302.71|305.57|302.77|305.69|302.89|305.49|302.69|0
1640643900000|2021-12-27 22:25:00|305.59|302.79|305.58|302.78|305.67|302.87|305.27|302.47|0
1640644200000|2021-12-27 22:30:00|305.57|302.77|305.56|302.76|305.62|302.82|305.43|302.63|0
1640644500000|2021-12-27 22:35:00|305.55|302.75|305.35|302.55|305.58|302.78|305.35|302.55|0
1640644800000|2021-12-27 22:40:00|305.38|302.58|305.53|302.73|305.53|302.73|305.31|302.51|0
1640645100000|2021-12-27 22:45:00|305.5|302.7|305.53|302.73|305.53|302.73|305.5|302.7|0
1640645400000|2021-12-27 22:50:00|305.52|302.72|305.59|302.79|305.59|302.79|305.49|302.69|0
1640645700000|2021-12-27 22:55:00|305.62|302.82|305.65|302.85|305.65|302.85|305.55|302.75|0
1640646000000|2021-12-27 23:00:00|306.12|303.32|305.31|302.51|306.12|303.32|305.03|302.23|0
1640646300000|2021-12-27 23:05:00|305.25|302.45|305.82|303.02|305.94|303.14|305.08|302.28|0
1640646600000|2021-12-27 23:10:00|305.71|302.91|305.82|303.02|305.94|303.14|305.48|302.68|0
1640646900000|2021-12-27 23:15:00|305.71|302.91|305.82|303.02|305.82|303.02|305.48|302.68|0
1640647200000|2021-12-27 23:20:00|305.88|303.08|306.39|303.59|306.51|303.71|305.7|302.9|0
1640647500000|2021-12-27 23:25:00|306.5|303.7|306.68|303.88|307.08|304.28|306.28|303.48|0
1640647800000|2021-12-27 23:30:00|306.73|303.93|306.27|303.47|306.73|303.93|306.27|303.47|0
1640648100000|2021-12-27 23:35:00|306.33|303.53|306.61|303.81|306.61|303.81|306.27|303.47|0
1640648400000|2021-12-27 23:40:00|306.67|303.87|306.84|304.04|306.96|304.16|306.44|303.64|0
1640648700000|2021-12-27 23:45:00|307.07|304.27|306.84|304.04|307.07|304.27|306.61|303.81|0
1640649000000|2021-12-27 23:50:00|306.9|304.1|306.9|304.1|307.07|304.27|306.84|304.04|0
1640649300000|2021-12-27 23:55:00|306.95|304.15|306.95|304.15|307.01|304.21|306.72|303.92|0
1640649600000|2021-12-28 00:00:00|306.83|304.03|307.64|304.84|307.87|305.07|306.83|304.03|0
1640649900000|2021-12-28 00:05:00|307.75|304.95|308.09|305.29|308.33|305.53|307.41|304.61|0
1640650200000|2021-12-28 00:10:00|308.21|305.41|308.44|305.64|308.44|305.64|307.75|304.95|0
1640650500000|2021-12-28 00:15:00|308.38|305.58|307.98|305.18|308.38|305.58|307.75|304.95|0
1640650800000|2021-12-28 00:20:00|307.86|305.06|306.94|304.14|308.03|305.23|306.82|304.02|0
1640651100000|2021-12-28 00:25:00|306.82|304.02|306.59|303.79|307.28|304.48|306.59|303.79|0
1640651400000|2021-12-28 00:30:00|306.48|303.68|306.93|304.13|307.05|304.25|306.48|303.68|0
1640651700000|2021-12-28 00:35:00|307.05|304.25|307.05|304.25|307.39|304.59|306.88|304.08|0
1640652000000|2021-12-28 00:40:00|306.93|304.13|306.24|303.44|307.28|304.48|306.24|303.44|0
1640652300000|2021-12-28 00:45:00|306.36|303.56|306.7|303.9|306.7|303.9|305.9|303.1|0
1640652600000|2021-12-28 00:50:00|306.81|304.01|306.7|303.9|307.04|304.24|306.58|303.78|0
1640652900000|2021-12-28 00:55:00|306.58|303.78|306.24|303.44|306.58|303.78|306.01|303.21|0
1640653200000|2021-12-28 01:00:00|306.01|303.21|306.58|303.78|306.81|304.01|306.01|303.21|0
1640653500000|2021-12-28 01:05:00|306.64|303.84|306.92|304.12|307.38|304.58|306.58|303.78|0
1640653800000|2021-12-28 01:10:00|307.04|304.24|306.92|304.12|307.15|304.35|306.69|303.89|0
1640654100000|2021-12-28 01:15:00|307.03|304.23|307.61|304.81|308.07|305.27|306.69|303.89|0
1640654400000|2021-12-28 01:20:00|307.72|304.92|307.72|304.92|307.95|305.15|307.6|304.8|0
1640654700000|2021-12-28 01:25:00|307.83|305.03|308.12|305.32|308.29|305.49|307.83|305.03|0
1640655000000|2021-12-28 01:30:00|308.06|305.26|308.17|305.37|308.41|305.61|307.83|305.03|0
1640655300000|2021-12-28 01:35:00|308.06|305.26|307.71|304.91|308.17|305.37|307.48|304.68|0
1640655600000|2021-12-28 01:40:00|307.83|305.03|307.48|304.68|307.94|305.14|307.37|304.57|0
1640655900000|2021-12-28 01:45:00|307.37|304.57|307.94|305.14|308.05|305.25|307.37|304.57|0
1640656200000|2021-12-28 01:50:00|308|305.2|307.25|304.45|308.46|305.66|307.25|304.45|0
1640656500000|2021-12-28 01:55:00|307.13|304.33|307.59|304.79|307.7|304.9|307.08|304.28|0
1640656800000|2021-12-28 02:00:00|307.7|304.9|308.16|305.36|308.28|305.48|307.59|304.79|0
1640657100000|2021-12-28 02:05:00|308.05|305.25|307.81|305.01|308.16|305.36|307.81|305.01|0
1640657400000|2021-12-28 02:10:00|307.7|304.9|308.04|305.24|308.1|305.3|307.58|304.78|0
1640657700000|2021-12-28 02:15:00|307.99|305.19|308.96|306.16|308.96|306.16|307.87|305.07|0
1640658000000|2021-12-28 02:20:00|308.85|306.05|308.84|306.04|308.96|306.16|308.56|305.76|0
1640658300000|2021-12-28 02:25:00|308.9|306.1|308.5|305.7|309.08|306.28|308.5|305.7|0
1640658600000|2021-12-28 02:30:00|308.56|305.76|308.61|305.81|308.73|305.93|308.38|305.58|0
1640658900000|2021-12-28 02:35:00|308.55|305.75|308.26|305.46|308.61|305.81|308.15|305.35|0
1640659200000|2021-12-28 02:40:00|308.15|305.35|307.8|305|308.26|305.46|307.8|305|0
1640659500000|2021-12-28 02:45:00|307.74|304.94|308.03|305.23|308.03|305.23|307.57|304.77|0
1640659800000|2021-12-28 02:50:00|307.91|305.11|308.03|305.23|308.03|305.23|307.74|304.94|0
1640660100000|2021-12-28 02:55:00|307.97|305.17|308.14|305.34|308.14|305.34|307.91|305.11|0
1640660400000|2021-12-28 03:00:00|308.02|305.22|307.91|305.11|308.25|305.45|307.68|304.88|0
1640660700000|2021-12-28 03:05:00|307.79|304.99|307.79|304.99|308.02|305.22|307.67|304.87|0
1640661000000|2021-12-28 03:10:00|307.9|305.1|308.25|305.45|308.48|305.68|307.9|305.1|0
1640661300000|2021-12-28 03:15:00|308.19|305.39|308.48|305.68|308.48|305.68|308.13|305.33|0
1640661600000|2021-12-28 03:20:00|308.42|305.62|308.47|305.67|308.59|305.79|308.36|305.56|0
1640661900000|2021-12-28 03:25:00|308.36|305.56|308.24|305.44|308.47|305.67|308.13|305.33|0
1640662200000|2021-12-28 03:30:00|308.13|305.33|308.24|305.44|308.24|305.44|307.9|305.1|0
1640662500000|2021-12-28 03:35:00|308.3|305.5|307.84|305.04|308.3|305.5|307.78|304.98|0
1640662800000|2021-12-28 03:40:00|307.78|304.98|307.66|304.86|307.84|305.04|307.43|304.63|0
1640663100000|2021-12-28 03:45:00|307.78|304.98|307.31|304.51|307.78|304.98|307.31|304.51|0
1640663400000|2021-12-28 03:50:00|307.43|304.63|307.66|304.86|307.66|304.86|307.43|304.63|0
1640663700000|2021-12-28 03:55:00|307.72|304.92|307.54|304.74|307.77|304.97|307.54|304.74|0
1640664000000|2021-12-28 04:00:00|307.65|304.85|307.77|304.97|307.77|304.97|307.54|304.74|0
1640664300000|2021-12-28 04:05:00|307.88|305.08|307.65|304.85|307.88|305.08|307.65|304.85|0
1640664600000|2021-12-28 04:10:00|307.59|304.79|307.53|304.73|307.76|304.96|307.53|304.73|0
1640664900000|2021-12-28 04:15:00|307.59|304.79|307.36|304.56|307.65|304.85|307.3|304.5|0
1640665200000|2021-12-28 04:20:00|307.3|304.5|307.53|304.73|307.64|304.84|307.3|304.5|0
1640665500000|2021-12-28 04:25:00|307.59|304.79|307.18|304.38|307.59|304.79|307.07|304.27|0
1640665800000|2021-12-28 04:30:00|307.07|304.27|306.95|304.15|307.18|304.38|306.72|303.92|0
1640666100000|2021-12-28 04:35:00|306.84|304.04|307.06|304.26|307.18|304.38|306.83|304.03|0
1640666400000|2021-12-28 04:40:00|306.95|304.15|307.06|304.26|307.18|304.38|306.95|304.15|0
1640666700000|2021-12-28 04:45:00|307.18|304.38|307.17|304.37|307.18|304.38|307.06|304.26|0
1640667000000|2021-12-28 04:50:00|307.29|304.49|307.17|304.37|307.35|304.55|307.17|304.37|0
1640667300000|2021-12-28 04:55:00|307.06|304.26|307.28|304.48|307.29|304.49|307.06|304.26|0
1640667600000|2021-12-28 05:00:00|307.4|304.6|307.4|304.6|307.63|304.83|307.28|304.48|0
1640667900000|2021-12-28 05:05:00|307.51|304.71|307.4|304.6|307.51|304.71|307.28|304.48|0
1640668200000|2021-12-28 05:10:00|307.28|304.48|306.93|304.13|307.28|304.48|306.82|304.02|0
1640668500000|2021-12-28 05:15:00|306.88|304.08|307.05|304.25|307.16|304.36|306.88|304.08|0
1640668800000|2021-12-28 05:20:00|306.99|304.19|307.16|304.36|307.27|304.47|306.93|304.13|0
1640669100000|2021-12-28 05:25:00|307.04|304.24|307.16|304.36|307.39|304.59|307.04|304.24|0
1640669400000|2021-12-28 05:30:00|307.22|304.42|307.04|304.24|307.27|304.47|307.04|304.24|0
1640669700000|2021-12-28 05:35:00|307.1|304.3|306.35|303.55|307.1|304.3|306.35|303.55|0
1640670000000|2021-12-28 05:40:00|306.29|303.49|306.46|303.66|306.46|303.66|306.23|303.43|0
1640670300000|2021-12-28 05:45:00|306.35|303.55|306.12|303.32|306.46|303.66|306.12|303.32|0
1640670600000|2021-12-28 05:50:00|306|303.2|305.66|302.86|306|303.2|305.66|302.86|0
1640670900000|2021-12-28 05:55:00|305.77|302.97|305.54|302.74|305.77|302.97|305.43|302.63|0
1640671200000|2021-12-28 06:00:00|305.31|302.51|305.42|302.62|305.88|303.08|305.08|302.28|0
1640671500000|2021-12-28 06:05:00|305.54|302.74|306.57|303.77|306.57|303.77|305.54|302.74|0
1640671800000|2021-12-28 06:10:00|306.68|303.88|306.91|304.11|306.91|304.11|306.45|303.65|0
1640672100000|2021-12-28 06:15:00|306.79|303.99|306.56|303.76|306.79|303.99|306.1|303.3|0
1640672400000|2021-12-28 06:20:00|306.45|303.65|306.45|303.65|306.45|303.65|306.22|303.42|0
1640672700000|2021-12-28 06:25:00|306.39|303.59|305.76|302.96|306.45|303.65|305.76|302.96|0
1640673000000|2021-12-28 06:30:00|305.64|302.84|305.75|302.95|306.1|303.3|305.64|302.84|0
1640673300000|2021-12-28 06:35:00|305.81|303.01|305.98|303.18|305.98|303.18|305.64|302.84|0
1640673600000|2021-12-28 06:40:00|305.87|303.07|305.64|302.84|305.93|303.13|305.64|302.84|0
1640673900000|2021-12-28 06:45:00|305.86|303.06|305.98|303.18|305.98|303.18|305.75|302.95|0
1640674200000|2021-12-28 06:50:00|305.81|303.01|305.98|303.18|306.15|303.35|305.63|302.83|0
1640674500000|2021-12-28 06:55:00|305.97|303.17|305.4|302.6|306.09|303.29|305.29|302.49|0
1640674800000|2021-12-28 07:00:00|305.46|302.66|306.31|303.51|306.43|303.63|305.17|302.37|0
1640675100000|2021-12-28 07:05:00|306.43|303.63|305.97|303.17|306.54|303.74|305.85|303.05|0
1640675400000|2021-12-28 07:10:00|306.03|303.23|306.08|303.28|306.2|303.4|305.62|302.82|0
1640675700000|2021-12-28 07:15:00|305.97|303.17|306.14|303.34|306.2|303.4|305.96|303.16|0
1640676000000|2021-12-28 07:20:00|306.08|303.28|306.42|303.62|306.42|303.62|306.08|303.28|0
1640676300000|2021-12-28 07:25:00|306.37|303.57|306.65|303.85|306.65|303.85|306.37|303.57|0
1640676600000|2021-12-28 07:30:00|306.76|303.96|307.22|304.42|307.34|304.54|306.65|303.85|0
1640676900000|2021-12-28 07:35:00|307.17|304.37|307.56|304.76|307.56|304.76|307.11|304.31|0
1640677200000|2021-12-28 07:40:00|307.45|304.65|308.14|305.34|308.14|305.34|307.45|304.65|0
1640677500000|2021-12-28 07:45:00|308.02|305.22|307.44|304.64|308.14|305.34|307.44|304.64|0
1640677800000|2021-12-28 07:50:00|307.39|304.59|307.67|304.87|307.9|305.1|307.04|304.24|0
1640678100000|2021-12-28 07:55:00|307.56|304.76|307.21|304.41|307.79|304.99|307.1|304.3|0
1640678400000|2021-12-28 08:00:00|307.32|304.52|307.21|304.41|307.44|304.64|306.75|303.95|0
1640678700000|2021-12-28 08:05:00|307.12|304.72|305.23|302.83|307.12|304.72|305.23|302.83|0
1640679000000|2021-12-28 08:10:00|305.35|302.95|305.58|303.18|305.58|303.18|305.23|302.83|0
1640679300000|2021-12-28 08:15:00|305.52|303.12|305.12|302.72|305.58|303.18|304.77|302.37|0
1640679600000|2021-12-28 08:20:00|305.23|302.83|305.11|302.71|305.34|302.94|304.89|302.49|0
1640679900000|2021-12-28 08:25:00|305|302.6|302.71|300.31|305.11|302.71|302.03|299.63|0
1640680200000|2021-12-28 08:30:00|302.6|300.2|303.17|300.77|303.62|301.22|302.6|300.2|0
1640680500000|2021-12-28 08:35:00|303.28|300.88|303.96|301.56|304.31|301.91|303.28|300.88|0
1640680800000|2021-12-28 08:40:00|304.02|301.62|303.5|301.1|304.08|301.68|303.05|300.65|0
1640681100000|2021-12-28 08:45:00|303.39|300.99|302.59|300.19|303.39|300.99|302.25|299.85|0
1640681400000|2021-12-28 08:50:00|302.71|300.31|301.91|299.51|302.82|300.42|301.68|299.28|0
1640681700000|2021-12-28 08:55:00|301.79|299.39|301.4|299|302.25|299.85|301.11|298.71|0
1640682000000|2021-12-28 09:00:00|301.34|298.94|300.94|298.54|302.02|299.62|300.88|298.48|0
1640682300000|2021-12-28 09:05:00|300.88|298.48|300.54|298.14|301.22|298.82|300.26|297.86|0
1640682600000|2021-12-28 09:10:00|300.65|298.25|299.74|297.34|300.88|298.48|299.63|297.23|0
1640682900000|2021-12-28 09:15:00|299.86|297.46|300.2|297.8|300.65|298.25|299.74|297.34|0
1640683200000|2021-12-28 09:20:00|300.08|297.68|298.95|296.55|300.2|297.8|298.95|296.55|0
1640683500000|2021-12-28 09:25:00|299.01|296.61|299.29|296.89|299.29|296.89|298.95|296.55|0
1640683800000|2021-12-28 09:30:00|299.4|297|299.4|297|299.74|297.34|299.06|296.66|0
1640684100000|2021-12-28 09:35:00|299.51|297.11|298.61|296.21|299.51|297.11|298.49|296.09|0
1640684400000|2021-12-28 09:40:00|298.72|296.32|298.83|296.43|299.17|296.77|298.6|296.2|0
1640684700000|2021-12-28 09:45:00|299.17|296.77|299.5|297.1|299.73|297.33|299|296.6|0
1640685000000|2021-12-28 09:50:00|299.62|297.22|299.16|296.76|299.84|297.44|299.05|296.65|0
1640685300000|2021-12-28 09:55:00|299.28|296.88|298.77|296.37|299.28|296.88|298.6|296.2|0
1640685600000|2021-12-28 10:00:00|298.71|296.31|298.37|295.97|298.77|296.37|298.26|295.86|0
1640685900000|2021-12-28 10:05:00|298.26|295.86|297.58|295.18|298.26|295.86|297.58|295.18|0
1640686200000|2021-12-28 10:10:00|297.69|295.29|299.21|296.81|301.03|298.63|297.58|295.18|0
1640686500000|2021-12-28 10:15:00|299.26|296.86|299.09|296.69|299.43|297.03|298.98|296.58|0
1640686800000|2021-12-28 10:20:00|299.2|296.8|299.76|297.36|299.88|297.48|299.2|296.8|0
1640687100000|2021-12-28 10:25:00|299.65|297.25|300.55|298.15|300.66|298.26|299.65|297.25|0
1640687400000|2021-12-28 10:30:00|300.66|298.26|299.53|297.13|300.78|298.38|299.53|297.13|0
1640687700000|2021-12-28 10:35:00|299.65|297.25|299.98|297.58|300.21|297.81|299.53|297.13|0
1640688000000|2021-12-28 10:40:00|300.1|297.7|300.09|297.69|300.1|297.7|299.87|297.47|0
1640688300000|2021-12-28 10:45:00|300.15|297.75|300.65|298.25|300.66|298.26|300.15|297.75|0
1640688600000|2021-12-28 10:50:00|300.6|298.2|300.77|298.37|300.88|298.48|300.54|298.14|0
1640688900000|2021-12-28 10:55:00|300.82|298.42|300.09|297.69|300.99|298.59|300.09|297.69|0
1640689200000|2021-12-28 11:00:00|299.97|297.57|300.54|298.14|300.65|298.25|299.97|297.57|0
1640689500000|2021-12-28 11:05:00|300.42|298.02|300.65|298.25|300.76|298.36|300.42|298.02|0
1640689800000|2021-12-28 11:10:00|300.53|298.13|300.42|298.02|300.76|298.36|300.42|298.02|0
1640690100000|2021-12-28 11:15:00|300.48|298.08|300.02|297.62|300.48|298.08|299.97|297.57|0
1640690400000|2021-12-28 11:20:00|299.97|297.57|299.96|297.56|300.08|297.68|299.85|297.45|0
1640690700000|2021-12-28 11:25:00|299.91|297.51|299.96|297.56|300.19|297.79|299.85|297.45|0
1640691000000|2021-12-28 11:30:00|300.07|297.67|300.3|297.9|300.3|297.9|300.07|297.67|0
1640691300000|2021-12-28 11:35:00|300.24|297.84|300.63|298.23|300.75|298.35|300.18|297.78|0
1640691600000|2021-12-28 11:40:00|300.75|298.35|300.86|298.46|301.42|299.02|300.75|298.35|0
1640691900000|2021-12-28 11:45:00|300.74|298.34|300.74|298.34|300.92|298.52|300.63|298.23|0
1640692200000|2021-12-28 11:50:00|300.97|298.57|300.97|298.57|301.08|298.68|300.85|298.45|0
1640692500000|2021-12-28 11:55:00|301.08|298.68|301.19|298.79|301.53|299.13|301.08|298.68|0
1640692800000|2021-12-28 12:00:00|301.3|298.9|301.08|298.68|301.64|299.24|300.91|298.51|0
1640693100000|2021-12-28 12:05:00|300.96|298.56|300.96|298.56|301.19|298.79|300.85|298.45|0
1640693400000|2021-12-28 12:10:00|300.91|298.51|300.39|297.99|300.91|298.51|300.39|297.99|0
1640693700000|2021-12-28 12:15:00|300.34|297.94|300.17|297.77|300.39|297.99|300.17|297.77|0
1640694000000|2021-12-28 12:20:00|300.11|297.71|299.83|297.43|300.17|297.77|299.49|297.09|0
1640694300000|2021-12-28 12:25:00|299.71|297.31|299.94|297.54|299.94|297.54|299.6|297.2|0
1640694600000|2021-12-28 12:30:00|300|297.6|299.82|297.42|300|297.6|299.49|297.09|0
1640694900000|2021-12-28 12:35:00|299.77|297.37|300.05|297.65|300.05|297.65|299.6|297.2|0
1640695200000|2021-12-28 12:40:00|299.93|297.53|299.48|297.08|299.93|297.53|299.48|297.08|0
1640695500000|2021-12-28 12:45:00|299.59|297.19|299.7|297.3|299.93|297.53|299.48|297.08|0
1640695800000|2021-12-28 12:50:00|299.59|297.19|299.48|297.08|299.82|297.42|299.25|296.85|0
1640696100000|2021-12-28 12:55:00|299.59|297.19|300.04|297.64|300.04|297.64|299.59|297.19|0
1640696400000|2021-12-28 13:00:00|299.92|297.52|299.58|297.18|300.04|297.64|299.47|297.07|0
1640696700000|2021-12-28 13:05:00|299.53|297.13|299.81|297.41|299.92|297.52|299.53|297.13|0
1640697000000|2021-12-28 13:10:00|299.69|297.29|300.59|298.19|300.59|298.19|299.69|297.29|0
1640697300000|2021-12-28 13:15:00|300.48|298.08|300.37|297.97|300.82|298.42|300.37|297.97|0
1640697600000|2021-12-28 13:20:00|300.48|298.08|300.14|297.74|300.48|298.08|300.14|297.74|0
1640697900000|2021-12-28 13:25:00|300.25|297.85|300.36|297.96|300.36|297.96|300.14|297.74|0
1640698200000|2021-12-28 13:30:00|300.48|298.08|300.36|297.96|300.7|298.3|300.36|297.96|0
1640698500000|2021-12-28 13:35:00|300.25|297.85|300.13|297.73|300.25|297.85|299.91|297.51|0
1640698800000|2021-12-28 13:40:00|300.25|297.85|299.57|297.17|300.25|297.85|299.57|297.17|0
1640699100000|2021-12-28 13:45:00|299.51|297.11|300.35|297.95|300.35|297.95|299.51|297.11|0
1640699400000|2021-12-28 13:50:00|300.24|297.84|301.71|299.31|301.88|299.48|300.02|297.62|0
1640699700000|2021-12-28 13:55:00|301.59|299.19|302.61|300.21|302.73|300.33|301.25|298.85|0
1640700000000|2021-12-28 14:00:00|302.5|300.1|303.29|300.89|303.52|301.12|302.27|299.87|0
1640700300000|2021-12-28 14:05:00|303.4|301|304.54|302.14|304.77|302.37|303.18|300.78|0
1640700600000|2021-12-28 14:10:00|304.43|302.03|303.63|301.23|304.54|302.14|303.29|300.89|0
1640700900000|2021-12-28 14:15:00|303.85|301.45|302.6|300.2|303.85|301.45|302.49|300.09|0
1640701200000|2021-12-28 14:20:00|302.49|300.09|303.51|301.11|303.57|301.17|302.38|299.98|0
1640701500000|2021-12-28 14:25:00|303.17|300.77|303.51|301.11|304.42|302.02|303.05|300.65|0
1640701800000|2021-12-28 14:30:00|303.39|300.99|302.94|300.54|304.76|302.36|302.94|300.54|0
1640702100000|2021-12-28 14:35:00|302.71|300.31|303.87|301.47|304.32|301.92|301.81|299.41|0
1640702400000|2021-12-28 14:40:00|303.98|301.58|301.25|298.85|303.98|301.58|300.69|298.29|0
1640702700000|2021-12-28 14:45:00|301.82|299.42|301.93|299.53|303.41|301.01|300.8|298.4|0
1640703000000|2021-12-28 14:50:00|302.16|299.76|299.89|297.49|302.84|300.44|299.89|297.49|0
1640703300000|2021-12-28 14:55:00|299.78|297.38|299.32|296.92|300.23|297.83|297.86|295.46|0
1640703600000|2021-12-28 15:00:00|299.21|296.81|298.53|296.13|300.11|297.71|298.2|295.8|0
1640703900000|2021-12-28 15:05:00|298.65|296.25|303.74|301.34|303.74|301.34|298.53|296.13|0
1640704200000|2021-12-28 15:10:00|303.85|301.45|303.17|300.77|304.08|301.68|301.58|299.18|0
1640704500000|2021-12-28 15:15:00|303.05|300.65|304.88|302.48|304.88|302.48|302.37|299.97|0
1640704800000|2021-12-28 15:20:00|305.33|302.93|302.37|299.97|305.33|302.93|302.03|299.63|0
1640705100000|2021-12-28 15:25:00|302.25|299.85|301.8|299.4|303.05|300.65|301.01|298.61|0
1640705400000|2021-12-28 15:30:00|301.69|299.29|300.55|298.15|302.71|300.31|300.44|298.04|0
1640705700000|2021-12-28 15:35:00|300.5|298.1|301.45|299.05|301.79|299.39|299.53|297.13|0
1640706000000|2021-12-28 15:40:00|301.57|299.17|301.91|299.51|303.16|300.76|300.77|298.37|0
1640706300000|2021-12-28 15:45:00|302.13|299.73|301.34|298.94|302.7|300.3|300.77|298.37|0
1640706600000|2021-12-28 15:50:00|301.45|299.05|302.58|300.18|302.76|300.36|300.66|298.26|0
1640706900000|2021-12-28 15:55:00|302.7|300.3|302.24|299.84|302.7|300.3|301.67|299.27|0
1640707200000|2021-12-28 16:00:00|302.35|299.95|300.88|298.48|302.69|300.29|300.88|298.48|0
1640707500000|2021-12-28 16:05:00|300.99|298.59|302.35|299.95|302.35|299.95|300.88|298.48|0
1640707800000|2021-12-28 16:10:00|302.46|300.06|301.66|299.26|302.46|300.06|301.32|298.92|0
1640708100000|2021-12-28 16:15:00|301.77|299.37|302.45|300.05|302.68|300.28|301.66|299.26|0
1640708400000|2021-12-28 16:20:00|302.51|300.11|302.68|300.28|303.13|300.73|301.2|298.8|0
1640708700000|2021-12-28 16:25:00|302.79|300.39|302.45|300.05|304.28|301.88|302.34|299.94|0
1640709000000|2021-12-28 16:30:00|301.99|299.59|302.45|300.05|303.7|301.3|301.99|299.59|0
1640709300000|2021-12-28 16:35:00|302.67|300.27|302.79|300.39|303.81|301.41|302.67|300.27|0
1640709600000|2021-12-28 16:40:00|302.9|300.5|303.35|300.95|303.81|301.41|302.44|300.04|0
1640709900000|2021-12-28 16:45:00|303.47|301.07|302.33|299.93|303.81|301.41|302.21|299.81|0
1640710200000|2021-12-28 16:50:00|302.44|300.04|300.28|297.88|302.44|300.04|300.17|297.77|0
1640710500000|2021-12-28 16:55:00|300.39|297.99|300.34|297.94|300.62|298.22|299.83|297.43|0
1640710800000|2021-12-28 17:00:00|300.28|297.88|300.84|298.44|301.53|299.13|300.17|297.77|0
1640711100000|2021-12-28 17:05:00|300.73|298.33|301.86|299.46|302.21|299.81|300.73|298.33|0
1640711400000|2021-12-28 17:10:00|301.98|299.58|302.32|299.92|302.77|300.37|301.64|299.24|0
1640711700000|2021-12-28 17:15:00|302.2|299.8|302.77|300.37|303.23|300.83|302.2|299.8|0
1640712000000|2021-12-28 17:20:00|302.88|300.48|302.77|300.37|303.45|301.05|302.65|300.25|0
1640712300000|2021-12-28 17:25:00|302.88|300.48|305.74|303.34|305.97|303.57|302.54|300.14|0
1640712600000|2021-12-28 17:30:00|305.8|303.4|309.42|307.02|309.42|307.02|304.94|302.54|0
1640712900000|2021-12-28 17:35:00|309.19|306.79|308.15|305.75|309.19|306.79|307.58|305.18|0
1640713200000|2021-12-28 17:40:00|308.21|305.81|308.15|305.75|308.5|306.1|307.8|305.4|0
1640713500000|2021-12-28 17:45:00|308.03|305.63|308.26|305.86|309.07|306.67|307.8|305.4|0
1640713800000|2021-12-28 17:50:00|308.38|305.98|306.88|304.48|308.67|306.27|306.53|304.13|0
1640714100000|2021-12-28 17:55:00|306.76|304.36|305.22|302.82|306.76|304.36|304.88|302.48|0
1640714400000|2021-12-28 18:00:00|305.4|303|304.3|301.9|306.14|303.74|304.3|301.9|0
1640714700000|2021-12-28 18:05:00|304.42|302.02|304.64|302.24|305.22|302.82|304.3|301.9|0
1640715000000|2021-12-28 18:10:00|304.76|302.36|305.22|302.82|305.45|303.05|304.41|302.01|0
1640715300000|2021-12-28 18:15:00|305.1|302.7|305.73|303.33|305.79|303.39|304.41|302.01|0
1640715600000|2021-12-28 18:20:00|305.67|303.27|305.9|303.5|306.71|304.31|304.98|302.58|0
1640715900000|2021-12-28 18:25:00|305.79|303.39|304.75|302.35|306.59|304.19|304.64|302.24|0
1640716200000|2021-12-28 18:30:00|304.98|302.58|305.55|303.15|305.55|303.15|304.41|302.01|0
1640716500000|2021-12-28 18:35:00|305.44|303.04|306.01|303.61|306.13|303.73|305.09|302.69|0
1640716800000|2021-12-28 18:40:00|306.13|303.73|306.12|303.72|306.3|303.9|304.75|302.35|0
1640717100000|2021-12-28 18:45:00|306.24|303.84|305.32|302.92|306.35|303.95|305.32|302.92|0
1640717400000|2021-12-28 18:50:00|305.43|303.03|304.97|302.57|305.43|303.03|304.63|302.23|0
1640717700000|2021-12-28 18:55:00|304.85|302.45|303.36|300.96|305.2|302.8|303.36|300.96|0
1640718000000|2021-12-28 19:00:00|303.59|301.19|307.5|305.1|307.5|305.1|303.36|300.96|0
1640718300000|2021-12-28 19:05:00|307.38|304.98|307.61|305.21|307.61|305.21|306.34|303.94|0
1640718600000|2021-12-28 19:10:00|307.5|305.1|307.03|304.63|307.61|305.21|307.03|304.63|0
1640718900000|2021-12-28 19:15:00|306.92|304.52|306.34|303.94|306.92|304.52|305.42|303.02|0
1640719200000|2021-12-28 19:20:00|306.22|303.82|305.65|303.25|306.34|303.94|305.19|302.79|0
1640719500000|2021-12-28 19:25:00|305.53|303.13|305.76|303.36|306.45|304.05|305.3|302.9|0
1640719800000|2021-12-28 19:30:00|305.87|303.47|305.64|303.24|306.22|303.82|304.95|302.55|0
1640720100000|2021-12-28 19:35:00|305.76|303.36|305.3|302.9|305.99|303.59|305.3|302.9|0
1640720400000|2021-12-28 19:40:00|305.41|303.01|305.18|302.78|305.64|303.24|304.72|302.32|0
1640720700000|2021-12-28 19:45:00|305.06|302.66|305.18|302.78|306.56|304.16|304.83|302.43|0
1640721000000|2021-12-28 19:50:00|305.29|302.89|304.49|302.09|306.21|303.81|304.03|301.63|0
1640721300000|2021-12-28 19:55:00|304.6|302.2|304.25|301.85|305.29|302.89|304.25|301.85|0
1640721600000|2021-12-28 20:00:00|304.37|301.97|305.29|302.89|305.52|303.12|304.37|301.97|0
1640721900000|2021-12-28 20:05:00|305.4|303|304.02|301.62|305.97|303.57|303.91|301.51|0
1640722200000|2021-12-28 20:10:00|303.91|301.51|303.45|301.05|304.36|301.96|303.45|301.05|0
1640722500000|2021-12-28 20:15:00|303.56|301.16|304.25|301.85|304.82|302.42|303.45|301.05|0
1640722800000|2021-12-28 20:20:00|304.36|301.96|304.13|301.73|304.36|301.96|303.56|301.16|0
1640723100000|2021-12-28 20:25:00|304.01|301.61|304.36|301.96|304.36|301.96|303.67|301.27|0
1640723400000|2021-12-28 20:30:00|304.24|301.84|304.81|302.41|306.19|303.79|303.21|300.81|0
1640723700000|2021-12-28 20:35:00|304.87|302.47|303.89|301.49|304.93|302.53|303.44|301.04|0
1640724000000|2021-12-28 20:40:00|304.01|301.61|302.75|300.35|304.12|301.72|301.61|299.21|0
1640724300000|2021-12-28 20:45:00|302.52|300.12|302.06|299.66|302.75|300.35|301.04|298.64|0
1640724600000|2021-12-28 20:50:00|302.52|300.12|305.49|303.09|306.3|303.9|302.52|300.12|0
1640724900000|2021-12-28 20:55:00|305.61|303.21|304.8|302.4|306.41|304.01|304.8|302.4|0
1640725200000|2021-12-28 21:00:00|304.23|301.83|301.7|299.3|304.34|301.94|301.7|299.3|0
1640725500000|2021-12-28 21:05:00|301.59|299.19|301.36|298.96|301.7|299.3|301.02|298.62|0
1640725800000|2021-12-28 21:10:00|301.59|299.19|301.47|299.07|301.93|299.53|301.36|298.96|0
1640726100000|2021-12-28 21:15:00|301.56|298.76|301.67|298.87|301.78|298.98|301.44|298.64|0
1640726400000|2021-12-28 21:20:00|301.55|298.75|301.67|298.87|301.67|298.87|301.44|298.64|0
1640726700000|2021-12-28 21:25:00|301.55|298.75|301.66|298.86|301.67|298.87|301.55|298.75|0
1640727000000|2021-12-28 21:30:00|301.78|298.98|302.01|299.21|302.12|299.32|301.78|298.98|0
1640727300000|2021-12-28 21:35:00|302.12|299.32|302.23|299.43|302.35|299.55|302.12|299.32|0
1640727600000|2021-12-28 21:40:00|302.35|299.55|302.69|299.89|302.8|300|302.35|299.55|0
1640727900000|2021-12-28 21:45:00|302.63|299.83|302.8|300|303.14|300.34|302.46|299.66|0
1640728200000|2021-12-28 21:50:00|302.68|299.88|302.91|300.11|303.14|300.34|302.68|299.88|0
1640728500000|2021-12-28 21:55:00|303.03|300.23|302.97|300.17|303.25|300.45|302.91|300.11|0
1640728800000|2021-12-28 22:00:00|303.06|300.26|303.01|300.21|303.06|300.26|302.86|300.06|0
1640729100000|2021-12-28 22:05:00|302.97|300.17|303.17|300.37|303.17|300.37|302.97|300.17|0
1640729400000|2021-12-28 22:10:00|303.09|300.29|303.22|300.42|303.24|300.44|303.09|300.29|0
1640729700000|2021-12-28 22:15:00|303.24|300.44|303.38|300.58|303.59|300.79|303.12|300.32|0
1640730000000|2021-12-28 22:20:00|303.33|300.53|303.39|300.59|303.4|300.6|303.19|300.39|0
1640730300000|2021-12-28 22:25:00|303.36|300.56|303.48|300.68|303.48|300.68|303.36|300.56|0
1640730600000|2021-12-28 22:30:00|303.41|300.61|303.39|300.59|303.48|300.68|303.33|300.53|0
1640730900000|2021-12-28 22:35:00|303.43|300.63|303.41|300.61|303.43|300.63|303.41|300.61|0
1640731200000|2021-12-28 22:40:00|303.42|300.62|303.47|300.67|303.51|300.71|303.42|300.62|0
1640731500000|2021-12-28 22:45:00|303.44|300.64|303.4|300.6|303.45|300.65|303.4|300.6|0
1640731800000|2021-12-28 22:50:00|303.38|300.58|303.35|300.55|303.4|300.6|303.32|300.52|0
1640732100000|2021-12-28 22:55:00|303.38|300.58|303.23|300.43|303.42|300.62|303.23|300.43|0
1640732400000|2021-12-28 23:00:00|303.15|300.35|302.77|299.97|303.15|300.35|302.03|299.23|0
1640732700000|2021-12-28 23:05:00|302.65|299.85|302.19|299.39|302.65|299.85|301.62|298.82|0
1640733000000|2021-12-28 23:10:00|302.08|299.28|302.54|299.74|302.54|299.74|301.91|299.11|0
1640733300000|2021-12-28 23:15:00|302.42|299.62|301.62|298.82|302.42|299.62|301.05|298.25|0
1640733600000|2021-12-28 23:20:00|301.73|298.93|301.05|298.25|301.85|299.05|301.05|298.25|0
1640733900000|2021-12-28 23:25:00|301.39|298.59|301.39|298.59|301.5|298.7|301.22|298.42|0
1640734200000|2021-12-28 23:30:00|301.27|298.47|301.04|298.24|301.39|298.59|300.93|298.13|0
1640734500000|2021-12-28 23:35:00|301.16|298.36|301.04|298.24|301.38|298.58|300.93|298.13|0
1640734800000|2021-12-28 23:40:00|300.99|298.19|300.93|298.13|301.27|298.47|300.81|298.01|0
1640735100000|2021-12-28 23:45:00|300.81|298.01|300.13|297.33|300.81|298.01|300.01|297.21|0
1640735400000|2021-12-28 23:50:00|300.24|297.44|300.24|297.44|300.47|297.67|300.12|297.32|0
1640735700000|2021-12-28 23:55:00|300.35|297.55|300.58|297.78|300.69|297.89|300.35|297.55|0
1640736000000|2021-12-29 00:00:00|300.69|297.89|300.92|298.12|301.37|298.57|299.89|297.09|0
1640736300000|2021-12-29 00:05:00|300.98|298.18|300.35|297.55|300.98|298.18|299.89|297.09|0
1640736600000|2021-12-29 00:10:00|300.23|297.43|300.63|297.83|300.69|297.89|300.12|297.32|0
1640736900000|2021-12-29 00:15:00|300.57|297.77|300.91|298.11|301.14|298.34|300.57|297.77|0
1640737200000|2021-12-29 00:20:00|300.97|298.17|300.79|297.99|301.02|298.22|300.23|297.43|0
1640737500000|2021-12-29 00:25:00|300.74|297.94|300.91|298.11|301.25|298.45|300.68|297.88|0
1640737800000|2021-12-29 00:30:00|301.02|298.22|301.47|298.67|301.59|298.79|300.97|298.17|0
1640738100000|2021-12-29 00:35:00|301.42|298.62|301.47|298.67|301.59|298.79|301.31|298.51|0
1640738400000|2021-12-29 00:40:00|301.36|298.56|301.13|298.33|301.47|298.67|301.13|298.33|0
1640738700000|2021-12-29 00:45:00|301.01|298.21|300.9|298.1|301.13|298.33|300.78|297.98|0
1640739000000|2021-12-29 00:50:00|300.78|297.98|300.96|298.16|301.13|298.33|300.78|297.98|0
1640739300000|2021-12-29 00:55:00|301.01|298.21|300.21|297.41|301.01|298.21|300.21|297.41|0
1640739600000|2021-12-29 01:00:00|300.27|297.47|300.21|297.41|300.44|297.64|299.87|297.07|0
1640739900000|2021-12-29 01:05:00|300.1|297.3|299.98|297.18|300.1|297.3|299.64|296.84|0
1640740200000|2021-12-29 01:10:00|300.09|297.29|300.32|297.52|300.43|297.63|299.64|296.84|0
1640740500000|2021-12-29 01:15:00|300.26|297.46|301.34|298.54|301.57|298.77|300.09|297.29|0
1640740800000|2021-12-29 01:20:00|301.46|298.66|301.11|298.31|301.46|298.66|300.77|297.97|0
1640741100000|2021-12-29 01:25:00|301.06|298.26|301|298.2|301.11|298.31|300.66|297.86|0
1640741400000|2021-12-29 01:30:00|301.11|298.31|303.51|300.71|303.68|300.88|301.11|298.31|0
1640741700000|2021-12-29 01:35:00|303.45|300.65|303.28|300.48|303.62|300.82|302.82|300.02|0
1640742000000|2021-12-29 01:40:00|303.39|300.59|303.28|300.48|303.68|300.88|302.93|300.13|0
1640742300000|2021-12-29 01:45:00|303.22|300.42|303.27|300.47|303.73|300.93|303.16|300.36|0
1640742600000|2021-12-29 01:50:00|303.39|300.59|303.27|300.47|303.62|300.82|302.81|300.01|0
1640742900000|2021-12-29 01:55:00|303.16|300.36|304.65|301.85|304.88|302.08|303.16|300.36|0
1640743200000|2021-12-29 02:00:00|304.71|301.91|304.87|302.07|305.34|302.54|304.65|301.85|0
1640743500000|2021-12-29 02:05:00|304.93|302.13|304.53|301.73|305.22|302.42|304.53|301.73|0
1640743800000|2021-12-29 02:10:00|304.59|301.79|304.41|301.61|304.64|301.84|304.3|301.5|0
1640744100000|2021-12-29 02:15:00|304.3|301.5|304.52|301.72|304.52|301.72|304.06|301.26|0
1640744400000|2021-12-29 02:20:00|304.41|301.61|304.29|301.49|304.41|301.61|304.18|301.38|0
1640744700000|2021-12-29 02:25:00|304.24|301.44|304.29|301.49|304.75|301.95|304.17|301.37|0
1640745000000|2021-12-29 02:30:00|304.4|301.6|303.83|301.03|304.52|301.72|303.83|301.03|0
1640745300000|2021-12-29 02:35:00|303.71|300.91|303.02|300.22|303.94|301.14|302.91|300.11|0
1640745600000|2021-12-29 02:40:00|303.14|300.34|303.08|300.28|303.48|300.68|302.97|300.17|0
1640745900000|2021-12-29 02:45:00|303.14|300.34|303.25|300.45|303.48|300.68|303.02|300.22|0
1640746200000|2021-12-29 02:50:00|303.36|300.56|302.56|299.76|303.48|300.68|302.45|299.65|0
1640746500000|2021-12-29 02:55:00|302.45|299.65|302.33|299.53|302.79|299.99|302.33|299.53|0
1640746800000|2021-12-29 03:00:00|302.39|299.59|302.67|299.87|302.67|299.87|302.33|299.53|0
1640747100000|2021-12-29 03:05:00|302.61|299.81|302.32|299.52|302.67|299.87|302.21|299.41|0
1640747400000|2021-12-29 03:10:00|302.21|299.41|301.98|299.18|302.21|299.41|301.64|298.84|0
1640747700000|2021-12-29 03:15:00|302.04|299.24|302.32|299.52|302.44|299.64|301.98|299.18|0
1640748000000|2021-12-29 03:20:00|302.21|299.41|302.32|299.52|302.55|299.75|302.21|299.41|0
1640748300000|2021-12-29 03:25:00|302.43|299.63|302.89|300.09|303.23|300.43|302.38|299.58|0
1640748600000|2021-12-29 03:30:00|302.77|299.97|302.03|299.23|302.77|299.97|301.63|298.83|0
1640748900000|2021-12-29 03:35:00|301.97|299.17|302.2|299.4|302.31|299.51|301.97|299.17|0
1640749200000|2021-12-29 03:40:00|302.26|299.46|301.91|299.11|302.31|299.51|301.74|298.94|0
1640749500000|2021-12-29 03:45:00|301.97|299.17|301.91|299.11|302.08|299.28|301.62|298.82|0
1640749800000|2021-12-29 03:50:00|301.97|299.17|301.68|298.88|301.97|299.17|301.28|298.48|0
1640750100000|2021-12-29 03:55:00|301.62|298.82|301.73|298.93|302.08|299.28|301.62|298.82|0
1640750400000|2021-12-29 04:00:00|301.85|299.05|302.07|299.27|302.07|299.27|301.79|298.99|0
1640750700000|2021-12-29 04:05:00|302.19|299.39|301.96|299.16|302.19|299.39|301.73|298.93|0
1640751000000|2021-12-29 04:10:00|301.84|299.04|302.53|299.73|302.53|299.73|301.84|299.04|0
1640751300000|2021-12-29 04:15:00|302.41|299.61|302.3|299.5|302.53|299.73|302.3|299.5|0
1640751600000|2021-12-29 04:20:00|302.41|299.61|302.18|299.38|302.41|299.61|302.07|299.27|0
1640751900000|2021-12-29 04:25:00|302.29|299.49|302.41|299.61|302.52|299.72|302.06|299.26|0
1640752200000|2021-12-29 04:30:00|302.29|299.49|302.06|299.26|302.41|299.61|302.06|299.26|0
1640752500000|2021-12-29 04:35:00|302.01|299.21|302.17|299.37|302.23|299.43|301.83|299.03|0
1640752800000|2021-12-29 04:40:00|302.06|299.26|302.06|299.26|302.17|299.37|301.83|299.03|0
1640753100000|2021-12-29 04:45:00|301.94|299.14|302.17|299.37|302.17|299.37|301.94|299.14|0
1640753400000|2021-12-29 04:50:00|302.05|299.25|301.71|298.91|302.05|299.25|301.71|298.91|0
1640753700000|2021-12-29 04:55:00|301.77|298.97|301.82|299.02|301.94|299.14|301.71|298.91|0
1640754000000|2021-12-29 05:00:00|301.88|299.08|302.16|299.36|302.28|299.48|301.88|299.08|0
1640754300000|2021-12-29 05:05:00|302.05|299.25|301.82|299.02|302.16|299.36|301.7|298.9|0
1640754600000|2021-12-29 05:10:00|301.93|299.13|301.82|299.02|301.93|299.13|301.59|298.79|0
1640754900000|2021-12-29 05:15:00|301.7|298.9|301.47|298.67|301.7|298.9|301.36|298.56|0
1640755200000|2021-12-29 05:20:00|301.59|298.79|301.93|299.13|301.93|299.13|301.47|298.67|0
1640755500000|2021-12-29 05:25:00|302.04|299.24|302.84|300.04|302.84|300.04|301.93|299.13|0
1640755800000|2021-12-29 05:30:00|302.72|299.92|302.04|299.24|302.95|300.15|301.92|299.12|0
1640756100000|2021-12-29 05:35:00|301.98|299.18|300.44|297.64|302.04|299.24|300.44|297.64|0
1640756400000|2021-12-29 05:40:00|300.55|297.75|300.44|297.64|300.78|297.98|300.44|297.64|0
1640756700000|2021-12-29 05:45:00|300.32|297.52|300.09|297.29|300.43|297.63|299.98|297.18|0
1640757000000|2021-12-29 05:50:00|300.21|297.41|300.38|297.58|300.49|297.69|300.21|297.41|0
1640757300000|2021-12-29 05:55:00|300.32|297.52|300.6|297.8|300.77|297.97|300.32|297.52|0
1640757600000|2021-12-29 06:00:00|300.54|297.74|300.65|297.85|301|298.2|299.97|297.17|0
1640757900000|2021-12-29 06:05:00|300.71|297.91|300.99|298.19|301.22|298.42|300.65|297.85|0
1640758200000|2021-12-29 06:10:00|300.88|298.08|302.02|299.22|302.02|299.22|300.77|297.97|0
1640758500000|2021-12-29 06:15:00|301.91|299.11|301.79|298.99|301.96|299.16|301.56|298.76|0
1640758800000|2021-12-29 06:20:00|301.56|298.76|301.33|298.53|301.79|298.99|301.22|298.42|0
1640759100000|2021-12-29 06:25:00|301.39|298.59|301.33|298.53|301.44|298.64|301.22|298.42|0
1640759400000|2021-12-29 06:30:00|301.27|298.47|300.98|298.18|301.27|298.47|300.7|297.9|0
1640759700000|2021-12-29 06:35:00|301.04|298.24|300.98|298.18|301.21|298.41|300.75|297.95|0
1640760000000|2021-12-29 06:40:00|300.93|298.13|300.98|298.18|301.09|298.29|300.81|298.01|0
1640760300000|2021-12-29 06:45:00|300.93|298.13|300.98|298.18|301.09|298.29|300.86|298.06|0
1640760600000|2021-12-29 06:50:00|300.86|298.06|300.86|298.06|300.98|298.18|300.86|298.06|0
1640760900000|2021-12-29 06:55:00|300.75|297.95|300.75|297.95|300.86|298.06|300.52|297.72|0
1640761200000|2021-12-29 07:00:00|300.63|297.83|300.17|297.37|300.75|297.95|300.06|297.26|0
1640761500000|2021-12-29 07:05:00|300.06|297.26|300.29|297.49|300.4|297.6|299.83|297.03|0
1640761800000|2021-12-29 07:10:00|300.4|297.6|299.94|297.14|300.4|297.6|299.83|297.03|0
1640762100000|2021-12-29 07:15:00|299.83|297.03|298.91|296.11|300.68|297.88|298.85|296.05|0
1640762400000|2021-12-29 07:20:00|298.97|296.17|299.08|296.28|299.19|296.39|298.29|295.49|0
1640762700000|2021-12-29 07:25:00|299.19|296.39|299.19|296.39|299.42|296.62|299.14|296.34|0
1640763000000|2021-12-29 07:30:00|299.31|296.51|299.76|296.96|299.87|297.07|299.25|296.45|0
1640763300000|2021-12-29 07:35:00|299.82|297.02|299.3|296.5|299.87|297.07|299.3|296.5|0
1640763600000|2021-12-29 07:40:00|299.36|296.56|299.02|296.22|299.36|296.56|298.51|295.71|0
1640763900000|2021-12-29 07:45:00|299.07|296.27|298.73|295.93|299.07|296.27|298.39|295.59|0
1640764200000|2021-12-29 07:50:00|298.67|295.87|298.61|295.81|298.84|296.04|298.39|295.59|0
1640764500000|2021-12-29 07:55:00|298.5|295.7|298.27|295.47|298.73|295.93|297.93|295.13|0
1640764800000|2021-12-29 08:00:00|298.38|295.58|299.12|296.32|299.41|296.61|298.04|295.24|0
1640765100000|2021-12-29 08:05:00|299.09|296.69|298.92|296.52|299.21|296.81|298.07|295.67|0
1640765400000|2021-12-29 08:10:00|298.86|296.46|299.43|297.03|299.66|297.26|298.81|296.41|0
1640765700000|2021-12-29 08:15:00|299.54|297.14|299.54|297.14|299.65|297.25|298.63|296.23|0
1640766000000|2021-12-29 08:20:00|299.43|297.03|298.97|296.57|299.43|297.03|298.63|296.23|0
1640766300000|2021-12-29 08:25:00|299.08|296.68|298.97|296.57|299.08|296.68|298.51|296.11|0
1640766600000|2021-12-29 08:30:00|299.08|296.68|298.4|296|299.54|297.14|298.17|295.77|0
1640766900000|2021-12-29 08:35:00|298.28|295.88|298.23|295.83|298.51|296.11|298.17|295.77|0
1640767200000|2021-12-29 08:40:00|298.28|295.88|298.05|295.65|298.39|295.99|297.94|295.54|0
1640767500000|2021-12-29 08:45:00|298.17|295.77|298.16|295.76|298.39|295.99|297.82|295.42|0
1640767800000|2021-12-29 08:50:00|298.05|295.65|298.62|296.22|298.73|296.33|297.94|295.54|0
1640768100000|2021-12-29 08:55:00|298.73|296.33|298.61|296.21|298.73|296.33|298.16|295.76|0
1640768400000|2021-12-29 09:00:00|298.73|296.33|297.93|295.53|298.73|296.33|297.82|295.42|0
1640768700000|2021-12-29 09:05:00|297.82|295.42|298.84|296.44|299.07|296.67|297.82|295.42|0
1640769000000|2021-12-29 09:10:00|298.9|296.5|298.95|296.55|298.95|296.55|298.5|296.1|0
1640769300000|2021-12-29 09:15:00|299.06|296.66|299.06|296.66|299.18|296.78|298.95|296.55|0
1640769600000|2021-12-29 09:20:00|299.12|296.72|299.06|296.66|299.4|297|299|296.6|0
1640769900000|2021-12-29 09:25:00|299.29|296.89|298.37|295.97|299.29|296.89|298.37|295.97|0
1640770200000|2021-12-29 09:30:00|298.49|296.09|298.49|296.09|298.6|296.2|298.21|295.81|0
1640770500000|2021-12-29 09:35:00|298.37|295.97|298.37|295.97|298.49|296.09|298.26|295.86|0
1640770800000|2021-12-29 09:40:00|298.48|296.08|298.37|295.97|298.48|296.08|298.03|295.63|0
1640771100000|2021-12-29 09:45:00|298.25|295.85|298.37|295.97|298.48|296.08|298.25|295.85|0
1640771400000|2021-12-29 09:50:00|298.25|295.85|298.36|295.96|298.59|296.19|298.14|295.74|0
1640771700000|2021-12-29 09:55:00|298.31|295.91|298.14|295.74|298.48|296.08|298.14|295.74|0
1640772000000|2021-12-29 10:00:00|298.25|295.85|297.91|295.51|298.25|295.85|297.45|295.05|0
1640772300000|2021-12-29 10:05:00|297.97|295.57|298.36|295.96|298.47|296.07|297.57|295.17|0
1640772600000|2021-12-29 10:10:00|298.47|296.07|298.58|296.18|298.7|296.3|298.36|295.96|0
1640772900000|2021-12-29 10:15:00|298.64|296.24|298.69|296.29|298.92|296.52|298.35|295.95|0
1640773200000|2021-12-29 10:20:00|298.58|296.18|298.92|296.52|299.15|296.75|298.47|296.07|0
1640773500000|2021-12-29 10:25:00|298.98|296.58|298.69|296.29|299.03|296.63|298.58|296.18|0
1640773800000|2021-12-29 10:30:00|298.75|296.35|298.8|296.4|298.92|296.52|298.69|296.29|0
1640774100000|2021-12-29 10:35:00|298.86|296.46|299.03|296.63|299.14|296.74|298.8|296.4|0
1640774400000|2021-12-29 10:40:00|298.8|296.4|298.68|296.28|298.91|296.51|298.57|296.17|0
1640774700000|2021-12-29 10:45:00|298.34|295.94|298.51|296.11|298.68|296.28|298.23|295.83|0
1640775000000|2021-12-29 10:50:00|298.46|296.06|299.59|297.19|299.71|297.31|298.46|296.06|0
1640775300000|2021-12-29 10:55:00|299.54|297.14|298.91|296.51|299.54|297.14|298.79|296.39|0
1640775600000|2021-12-29 11:00:00|299.93|297.53|299.76|297.36|299.99|297.59|299.47|297.07|0
1640775900000|2021-12-29 11:05:00|299.81|297.41|300.5|298.1|300.73|298.33|299.81|297.41|0
1640776200000|2021-12-29 11:10:00|300.61|298.21|300.27|297.87|300.61|298.21|300.04|297.64|0
1640776500000|2021-12-29 11:15:00|300.21|297.81|300.84|298.44|300.95|298.55|300.21|297.81|0
1640776800000|2021-12-29 11:20:00|300.95|298.55|300.38|297.98|301.18|298.78|300.38|297.98|0
1640777100000|2021-12-29 11:25:00|300.32|297.92|301.29|298.89|301.29|298.89|300.15|297.75|0
1640777400000|2021-12-29 11:30:00|301.4|299|300.83|298.43|301.4|299|300.83|298.43|0
1640777700000|2021-12-29 11:35:00|300.94|298.54|301.06|298.66|301.29|298.89|300.94|298.54|0
1640778000000|2021-12-29 11:40:00|301|298.6|301.05|298.65|301.06|298.66|300.83|298.43|0
1640778300000|2021-12-29 11:45:00|301.17|298.77|301.17|298.77|301.28|298.88|300.94|298.54|0
1640778600000|2021-12-29 11:50:00|301.28|298.88|301.28|298.88|301.28|298.88|301.05|298.65|0
1640778900000|2021-12-29 11:55:00|301.39|298.99|300.82|298.42|301.51|299.11|300.82|298.42|0
1640779200000|2021-12-29 12:00:00|300.93|298.53|301.27|298.87|301.39|298.99|300.82|298.42|0
1640779500000|2021-12-29 12:05:00|301.39|298.99|302.19|299.79|302.3|299.9|301.27|298.87|0
1640779800000|2021-12-29 12:10:00|302.3|299.9|301.84|299.44|302.53|300.13|301.61|299.21|0
1640780100000|2021-12-29 12:15:00|301.96|299.56|301.5|299.1|301.96|299.56|301.38|298.98|0
1640780400000|2021-12-29 12:20:00|301.44|299.04|301.38|298.98|301.95|299.55|301.27|298.87|0
1640780700000|2021-12-29 12:25:00|301.49|299.09|300.92|298.52|301.49|299.09|300.92|298.52|0
1640781000000|2021-12-29 12:30:00|301.04|298.64|301.95|299.55|302.06|299.66|301.03|298.63|0
1640781300000|2021-12-29 12:35:00|301.89|299.49|301.37|298.97|301.95|299.55|301.03|298.63|0
1640781600000|2021-12-29 12:40:00|301.49|299.09|301.26|298.86|301.49|299.09|301.14|298.74|0
1640781900000|2021-12-29 12:45:00|301.37|298.97|301.71|299.31|302.06|299.66|301.37|298.97|0
1640782200000|2021-12-29 12:50:00|301.83|299.43|301.83|299.43|301.94|299.54|301.48|299.08|0
1640782500000|2021-12-29 12:55:00|301.94|299.54|302.51|300.11|302.63|300.23|301.83|299.43|0
1640782800000|2021-12-29 13:00:00|302.28|299.88|302.85|300.45|302.97|300.57|302.17|299.77|0
1640783100000|2021-12-29 13:05:00|302.62|300.22|302.28|299.88|302.74|300.34|302.16|299.76|0
1640783400000|2021-12-29 13:10:00|302.16|299.76|302.05|299.65|302.28|299.88|301.7|299.3|0
1640783700000|2021-12-29 13:15:00|301.93|299.53|301.82|299.42|302.05|299.65|301.7|299.3|0
1640784000000|2021-12-29 13:20:00|301.93|299.53|302.85|300.45|302.96|300.56|301.82|299.42|0
1640784300000|2021-12-29 13:25:00|302.73|300.33|302.8|300.4|303.42|301.02|301.49|299.09|0
1640784600000|2021-12-29 13:30:00|302.46|300.06|302.46|300.06|302.69|300.29|301.71|299.31|0
1640784900000|2021-12-29 13:35:00|302.34|299.94|303.61|301.21|303.61|301.21|302.34|299.94|0
1640785200000|2021-12-29 13:40:00|303.38|300.98|303.03|300.63|303.38|300.98|302.57|300.17|0
1640785500000|2021-12-29 13:45:00|303.26|300.86|302.45|300.05|303.26|300.86|302.34|299.94|0
1640785800000|2021-12-29 13:50:00|302.57|300.17|301.88|299.48|302.8|300.4|301.53|299.13|0
1640786100000|2021-12-29 13:55:00|301.87|299.47|301.64|299.24|302.1|299.7|301.41|299.01|0
1640786400000|2021-12-29 14:00:00|301.76|299.36|300.04|297.64|301.76|299.36|299.92|297.52|0
1640786700000|2021-12-29 14:05:00|300.1|297.7|299.81|297.41|300.61|298.21|299.58|297.18|0
1640787000000|2021-12-29 14:10:00|299.69|297.29|299.92|297.52|300.26|297.86|299.58|297.18|0
1640787300000|2021-12-29 14:15:00|299.69|297.29|299.69|297.29|300.38|297.98|299.35|296.95|0
1640787600000|2021-12-29 14:20:00|299.8|297.4|300.37|297.97|300.37|297.97|299.8|297.4|0
1640787900000|2021-12-29 14:25:00|300.49|298.09|301.06|298.66|301.06|298.66|300.03|297.63|0
1640788200000|2021-12-29 14:30:00|301.17|298.77|299.17|296.77|301.17|298.77|298.77|296.37|0
1640788500000|2021-12-29 14:35:00|299.23|296.83|298.54|296.14|299.74|297.34|298.09|295.69|0
1640788800000|2021-12-29 14:40:00|298.31|295.91|299.45|297.05|299.57|297.17|296.04|293.64|0
1640789100000|2021-12-29 14:45:00|299.11|296.71|298.42|296.02|300.59|298.19|298.08|295.68|0
1640789400000|2021-12-29 14:50:00|298.54|296.14|297.17|294.77|299.11|296.71|296.72|294.32|0
1640789700000|2021-12-29 14:55:00|297.28|294.88|298.53|296.13|299.45|297.05|297.17|294.77|0
1640790000000|2021-12-29 15:00:00|298.08|295.68|299.33|296.93|299.56|297.16|297.96|295.56|0
1640790300000|2021-12-29 15:05:00|299.44|297.04|298.76|296.36|300.13|297.73|298.42|296.02|0
1640790600000|2021-12-29 15:10:00|298.87|296.47|303.57|301.17|304.26|301.86|298.41|296.01|0
1640790900000|2021-12-29 15:15:00|303.68|301.28|302.87|300.47|305.88|303.48|302.41|300.01|0
1640791200000|2021-12-29 15:20:00|303.1|300.7|301.26|298.86|303.34|300.94|301.26|298.86|0
1640791500000|2021-12-29 15:25:00|301.61|299.21|302.76|300.36|303.22|300.82|301.38|298.98|0
1640791800000|2021-12-29 15:30:00|302.64|300.24|301.49|299.09|303.56|301.16|301.49|299.09|0
1640792100000|2021-12-29 15:35:00|301.72|299.32|302.06|299.66|302.75|300.35|301.6|299.2|0
1640792400000|2021-12-29 15:40:00|302.29|299.89|300|297.6|302.52|300.12|299.31|296.91|0
1640792700000|2021-12-29 15:45:00|300.34|297.94|299.77|297.37|300.34|297.94|299.2|296.8|0
1640793000000|2021-12-29 15:50:00|299.71|297.31|299.42|297.02|300.91|298.51|299.42|297.02|0
1640793300000|2021-12-29 15:55:00|299.54|297.14|300.11|297.71|300.56|298.16|299.42|297.02|0
1640793600000|2021-12-29 16:00:00|300.22|297.82|299.42|297.02|300.68|298.28|297.7|295.3|0
1640793900000|2021-12-29 16:05:00|299.53|297.13|300.1|297.7|300.22|297.82|299.19|296.79|0
1640794200000|2021-12-29 16:10:00|300.22|297.82|301.82|299.42|301.93|299.53|300.22|297.82|0
1640794500000|2021-12-29 16:15:00|301.7|299.3|300.9|298.5|301.7|299.3|300.78|298.38|0
1640794800000|2021-12-29 16:20:00|300.67|298.27|301.24|298.84|301.24|298.84|300.21|297.81|0
1640795100000|2021-12-29 16:25:00|301.35|298.95|302.5|300.1|302.73|300.33|301.12|298.72|0
1640795400000|2021-12-29 16:30:00|302.85|300.45|302.38|299.98|303.65|301.25|302.27|299.87|0
1640795700000|2021-12-29 16:35:00|302.27|299.87|302.73|300.33|303.19|300.79|301.92|299.52|0
1640796000000|2021-12-29 16:40:00|302.84|300.44|302.38|299.98|303.19|300.79|301.98|299.58|0
1640796300000|2021-12-29 16:45:00|302.26|299.86|301.8|299.4|302.84|300.44|301.57|299.17|0
1640796600000|2021-12-29 16:50:00|301.92|299.52|302.95|300.55|302.95|300.55|301.46|299.06|0
1640796900000|2021-12-29 16:55:00|303.07|300.67|303.06|300.66|303.41|301.01|302.15|299.75|0
1640797200000|2021-12-29 17:00:00|303.18|300.78|302.95|300.55|303.87|301.47|302.72|300.32|0
1640797500000|2021-12-29 17:05:00|303.06|300.66|303.64|301.24|303.87|301.47|302.6|300.2|0
1640797800000|2021-12-29 17:10:00|303.75|301.35|303.98|301.58|304.21|301.81|303.29|300.89|0
1640798100000|2021-12-29 17:15:00|304.1|301.7|303.86|301.46|304.56|302.16|303.63|301.23|0
1640798400000|2021-12-29 17:20:00|303.75|301.35|304.09|301.69|304.09|301.69|303.4|301|0
1640798700000|2021-12-29 17:25:00|304.21|301.81|304.55|302.15|304.78|302.38|303.97|301.57|0
1640799000000|2021-12-29 17:30:00|304.5|302.1|304.43|302.03|305.01|302.61|304.32|301.92|0
1640799300000|2021-12-29 17:35:00|304.32|301.92|302.82|300.42|304.32|301.92|302.82|300.42|0
1640799600000|2021-12-29 17:40:00|302.93|300.53|303.16|300.76|303.22|300.82|302.82|300.42|0
1640799900000|2021-12-29 17:45:00|303.22|300.82|303.27|300.87|303.85|301.45|303.16|300.76|0
1640800200000|2021-12-29 17:50:00|303.39|300.99|302.81|300.41|303.39|300.99|302.7|300.3|0
1640800500000|2021-12-29 17:55:00|302.7|300.3|302.35|299.95|302.81|300.41|302.23|299.83|0
1640800800000|2021-12-29 18:00:00|302.23|299.83|301.2|298.8|302.46|300.06|301.2|298.8|0
1640801100000|2021-12-29 18:05:00|301.31|298.91|300.85|298.45|301.43|299.03|300.8|298.4|0
1640801400000|2021-12-29 18:10:00|300.97|298.57|299.37|296.97|301.31|298.91|299.37|296.97|0
1640801700000|2021-12-29 18:15:00|299.48|297.08|299.48|297.08|299.94|297.54|299.37|296.97|0
1640802000000|2021-12-29 18:20:00|299.59|297.19|300.63|298.23|300.74|298.34|299.59|297.19|0
1640802300000|2021-12-29 18:25:00|300.51|298.11|300.74|298.34|300.85|298.45|300.28|297.88|0
1640802600000|2021-12-29 18:30:00|300.62|298.22|300.28|297.88|300.74|298.34|299.7|297.3|0
1640802900000|2021-12-29 18:35:00|300.16|297.76|300.96|298.56|301.31|298.91|300.05|297.65|0
1640803200000|2021-12-29 18:40:00|300.85|298.45|300.39|297.99|300.85|298.45|300.39|297.99|0
1640803500000|2021-12-29 18:45:00|300.27|297.87|300.27|297.87|300.62|298.22|300.04|297.64|0
1640803800000|2021-12-29 18:50:00|300.38|297.98|299.35|296.95|300.73|298.33|299.35|296.95|0
1640804100000|2021-12-29 18:55:00|299.46|297.06|298.78|296.38|299.69|297.29|298.32|295.92|0
1640804400000|2021-12-29 19:00:00|298.89|296.49|299.23|296.83|299.46|297.06|298.89|296.49|0
1640804700000|2021-12-29 19:05:00|299.12|296.72|299|296.6|299.23|296.83|298.89|296.49|0
1640805000000|2021-12-29 19:10:00|298.89|296.49|297.97|295.57|299|296.6|297.97|295.57|0
1640805300000|2021-12-29 19:15:00|298.08|295.68|297.97|295.57|298.43|296.03|297.85|295.45|0
1640805600000|2021-12-29 19:20:00|298.08|295.68|298.42|296.02|298.42|296.02|297.74|295.34|0
1640805900000|2021-12-29 19:25:00|298.54|296.14|298.08|295.68|298.54|296.14|297.85|295.45|0
1640806200000|2021-12-29 19:30:00|298.19|295.79|297.73|295.33|298.19|295.79|297.68|295.28|0
1640806500000|2021-12-29 19:35:00|297.62|295.22|297.62|295.22|297.85|295.45|297.28|294.88|0
1640806800000|2021-12-29 19:40:00|297.56|295.16|298.07|295.67|298.53|296.13|297.56|295.16|0
1640807100000|2021-12-29 19:45:00|297.96|295.56|297.95|295.55|298.18|295.78|297.95|295.55|0
1640807400000|2021-12-29 19:50:00|297.84|295.44|297.15|294.75|297.95|295.55|296.93|294.53|0
1640807700000|2021-12-29 19:55:00|297.27|294.87|296.92|294.52|297.27|294.87|296.81|294.41|0
1640808000000|2021-12-29 20:00:00|297.04|294.64|297.26|294.86|297.95|295.55|297.04|294.64|0
1640808300000|2021-12-29 20:05:00|297.38|294.98|296.46|294.06|297.61|295.21|296.46|294.06|0
1640808600000|2021-12-29 20:10:00|296.58|294.18|296.58|294.18|296.81|294.41|296.24|293.84|0
1640808900000|2021-12-29 20:15:00|296.69|294.29|295.78|293.38|296.92|294.52|295.55|293.15|0
1640809200000|2021-12-29 20:20:00|295.89|293.49|296.12|293.72|296.57|294.17|295.78|293.38|0
1640809500000|2021-12-29 20:25:00|296.06|293.66|295.43|293.03|296.23|293.83|295.32|292.92|0
1640809800000|2021-12-29 20:30:00|295.32|292.92|293.85|291.45|295.43|293.03|293.62|291.22|0
1640810100000|2021-12-29 20:35:00|293.73|291.33|294.52|292.12|294.75|292.35|293.51|291.11|0
1640810400000|2021-12-29 20:40:00|294.41|292.01|294.75|292.35|294.97|292.57|293.84|291.44|0
1640810700000|2021-12-29 20:45:00|294.63|292.23|293.5|291.1|294.75|292.35|293.05|290.65|0
1640811000000|2021-12-29 20:50:00|292.94|290.54|294.86|292.46|294.97|292.57|292.82|290.42|0
1640811300000|2021-12-29 20:55:00|294.97|292.57|297.58|295.18|297.7|295.3|294.97|292.57|0
1640811600000|2021-12-29 21:00:00|297.47|295.07|295.41|293.01|297.81|295.41|295.18|292.78|0
1640811900000|2021-12-29 21:05:00|295.3|292.9|295.18|292.78|295.41|293.01|294.61|292.21|0
1640812200000|2021-12-29 21:10:00|295.07|292.67|296.55|294.15|296.55|294.15|295.07|292.67|0
1640812500000|2021-12-29 21:15:00|296.64|293.84|296.18|293.38|296.69|293.89|296.18|293.38|0
1640812800000|2021-12-29 21:20:00|296.29|293.49|296.17|293.37|296.29|293.49|295.95|293.15|0
1640813100000|2021-12-29 21:25:00|296.06|293.26|296.4|293.6|296.4|293.6|295.95|293.15|0
1640813400000|2021-12-29 21:30:00|296.29|293.49|296.28|293.48|296.4|293.6|296.17|293.37|0
1640813700000|2021-12-29 21:35:00|296.17|293.37|296.28|293.48|296.28|293.48|296.05|293.25|0
1640814000000|2021-12-29 21:40:00|296.4|293.6|296.39|293.59|296.62|293.82|296.28|293.48|0
1640814300000|2021-12-29 21:45:00|296.28|293.48|296.39|293.59|296.51|293.71|296.28|293.48|0
1640814600000|2021-12-29 21:50:00|296.28|293.48|296.73|293.93|296.73|293.93|296.28|293.48|0
1640814900000|2021-12-29 21:55:00|296.85|294.05|296.56|293.76|296.85|294.05|296.33|293.53|0
1640815200000|2021-12-29 22:00:00|296.34|293.54|296.27|293.47|296.36|293.56|296.24|293.44|0
1640815500000|2021-12-29 22:05:00|296.34|293.54|296.17|293.37|296.34|293.54|296.15|293.35|0
1640815800000|2021-12-29 22:10:00|296.18|293.38|296.18|293.38|296.18|293.38|296.18|293.38|0
1640816100000|2021-12-29 22:15:00|296.22|293.42|296.15|293.35|296.22|293.42|296.15|293.35|0
1640816400000|2021-12-29 22:20:00|296.08|293.28|296.08|293.28|296.08|293.28|296.03|293.23|0
1640816700000|2021-12-29 22:25:00|296.06|293.26|296.06|293.26|296.06|293.26|296.04|293.24|0
1640817000000|2021-12-29 22:30:00|296.04|293.24|296.04|293.24|296.04|293.24|296.04|293.24|0
1640817300000|2021-12-29 22:35:00|296.06|293.26|296.22|293.42|296.24|293.44|296.02|293.22|0
1640817600000|2021-12-29 22:40:00|296.24|293.44|296.17|293.37|296.24|293.44|296.16|293.36|0
1640817900000|2021-12-29 22:45:00|296.16|293.36|296.29|293.49|296.39|293.59|296.16|293.36|0
1640818200000|2021-12-29 22:50:00|296.24|293.44|296.28|293.48|296.28|293.48|296.15|293.35|0
1640818500000|2021-12-29 22:55:00|296.21|293.41|296.28|293.48|296.28|293.48|296.21|293.41|0
1640818800000|2021-12-29 23:00:00|295.85|293.05|298.37|295.57|298.37|295.57|295.22|292.42|0
1640819100000|2021-12-29 23:05:00|298.42|295.62|297.73|294.93|298.42|295.62|297.73|294.93|0
1640819400000|2021-12-29 23:10:00|297.68|294.88|297.73|294.93|297.85|295.05|297.39|294.59|0
1640819700000|2021-12-29 23:15:00|297.68|294.88|298.3|295.5|298.3|295.5|297.5|294.7|0
1640820000000|2021-12-29 23:20:00|297.73|294.93|298.19|295.39|298.42|295.62|297.73|294.93|0
1640820300000|2021-12-29 23:25:00|298.07|295.27|298.47|295.67|298.76|295.96|298.07|295.27|0
1640820600000|2021-12-29 23:30:00|298.41|295.61|298.18|295.38|298.53|295.73|297.95|295.15|0
1640820900000|2021-12-29 23:35:00|298.3|295.5|297.72|294.92|298.36|295.56|297.61|294.81|0
1640821200000|2021-12-29 23:40:00|297.61|294.81|297.49|294.69|297.95|295.15|297.49|294.69|0
1640821500000|2021-12-29 23:45:00|297.55|294.75|297.6|294.8|297.72|294.92|297.03|294.23|0
1640821800000|2021-12-29 23:50:00|297.72|294.92|298.06|295.26|298.17|295.37|297.55|294.75|0
1640822100000|2021-12-29 23:55:00|298|295.2|297.94|295.14|298.06|295.26|297.37|294.57|0
1640822400000|2021-12-30 00:00:00|298.06|295.26|298.28|295.48|298.63|295.83|297.94|295.14|0
1640822700000|2021-12-30 00:05:00|298.4|295.6|298.4|295.6|298.63|295.83|298.23|295.43|0
1640823000000|2021-12-30 00:10:00|298.28|295.48|299.2|296.4|299.54|296.74|298.28|295.48|0
1640823300000|2021-12-30 00:15:00|299.31|296.51|299.31|296.51|300.12|297.32|299.2|296.4|0
1640823600000|2021-12-30 00:20:00|299.26|296.46|298.91|296.11|299.43|296.63|298.74|295.94|0
1640823900000|2021-12-30 00:25:00|298.85|296.05|298.96|296.16|299.19|296.39|298.62|295.82|0
1640824200000|2021-12-30 00:30:00|299.08|296.28|298.45|295.65|299.19|296.39|298.27|295.47|0
1640824500000|2021-12-30 00:35:00|298.5|295.7|298.04|295.24|298.56|295.76|298.04|295.24|0
1640824800000|2021-12-30 00:40:00|298.16|295.36|298.33|295.53|298.38|295.58|298.04|295.24|0
1640825100000|2021-12-30 00:45:00|298.27|295.47|298.04|295.24|298.61|295.81|298.04|295.24|0
1640825400000|2021-12-30 00:50:00|298.15|295.35|297.92|295.12|298.38|295.58|297.92|295.12|0
1640825700000|2021-12-30 00:55:00|298.03|295.23|297.92|295.12|298.15|295.35|297.8|295|0
1640826000000|2021-12-30 01:00:00|297.86|295.06|298.49|295.69|298.49|295.69|297.8|295|0
1640826300000|2021-12-30 01:05:00|298.37|295.57|298.26|295.46|298.49|295.69|298.03|295.23|0
1640826600000|2021-12-30 01:10:00|298.14|295.34|297.34|294.54|298.26|295.46|297.22|294.42|0
1640826900000|2021-12-30 01:15:00|297.22|294.42|296.65|293.85|297.4|294.6|296.65|293.85|0
1640827200000|2021-12-30 01:20:00|296.76|293.96|297.22|294.42|297.79|294.99|296.76|293.96|0
1640827500000|2021-12-30 01:25:00|297.11|294.31|297.1|294.3|297.22|294.42|296.88|294.08|0
1640827800000|2021-12-30 01:30:00|296.99|294.19|296.99|294.19|297.28|294.48|296.64|293.84|0
1640828100000|2021-12-30 01:35:00|297.22|294.42|296.19|293.39|297.28|294.48|296.07|293.27|0
1640828400000|2021-12-30 01:40:00|296.07|293.27|296.07|293.27|296.53|293.73|295.95|293.15|0
1640828700000|2021-12-30 01:45:00|295.95|293.15|296.07|293.27|296.3|293.5|295.84|293.04|0
1640829000000|2021-12-30 01:50:00|296.18|293.38|296.18|293.38|296.41|293.61|296.06|293.26|0
1640829300000|2021-12-30 01:55:00|296.06|293.26|296.18|293.38|296.41|293.61|296.06|293.26|0
1640829600000|2021-12-30 02:00:00|296.06|293.26|295.38|292.58|296.29|293.49|295.26|292.46|0
1640829900000|2021-12-30 02:05:00|295.49|292.69|295.72|292.92|295.72|292.92|295.49|292.69|0
1640830200000|2021-12-30 02:10:00|295.83|293.03|296.63|293.83|296.63|293.83|295.83|293.03|0
1640830500000|2021-12-30 02:15:00|296.51|293.71|296.51|293.71|296.63|293.83|296.28|293.48|0
1640830800000|2021-12-30 02:20:00|296.46|293.66|296.4|293.6|296.74|293.94|296.28|293.48|0
1640831100000|2021-12-30 02:25:00|296.28|293.48|296.45|293.65|296.51|293.71|296.28|293.48|0
1640831400000|2021-12-30 02:30:00|296.39|293.59|296.28|293.48|296.74|293.94|296.16|293.36|0
1640831700000|2021-12-30 02:35:00|296.39|293.59|296.39|293.59|296.73|293.93|296.39|293.59|0
1640832000000|2021-12-30 02:40:00|296.5|293.7|296.5|293.7|296.96|294.16|296.39|293.59|0
1640832300000|2021-12-30 02:45:00|296.62|293.82|296.39|293.59|296.62|293.82|296.27|293.47|0
1640832600000|2021-12-30 02:50:00|296.27|293.47|296.84|294.04|296.96|294.16|296.27|293.47|0
1640832900000|2021-12-30 02:55:00|296.95|294.15|296.95|294.15|297.3|294.5|296.84|294.04|0
1640833200000|2021-12-30 03:00:00|297.07|294.27|296.55|293.75|297.18|294.38|296.49|293.69|0
1640833500000|2021-12-30 03:05:00|296.61|293.81|296.72|293.92|296.84|294.04|296.55|293.75|0
1640833800000|2021-12-30 03:10:00|296.78|293.98|297.18|294.38|297.29|294.49|296.72|293.92|0
1640834100000|2021-12-30 03:15:00|297.06|294.26|297.17|294.37|297.29|294.49|296.95|294.15|0
1640834400000|2021-12-30 03:20:00|297.06|294.26|297.06|294.26|297.29|294.49|297.06|294.26|0
1640834700000|2021-12-30 03:25:00|297.17|294.37|297.63|294.83|297.63|294.83|297.17|294.37|0
1640835000000|2021-12-30 03:30:00|297.51|294.71|297.63|294.83|297.69|294.89|297.4|294.6|0
1640835300000|2021-12-30 03:35:00|297.51|294.71|297.51|294.71|297.63|294.83|297.51|294.71|0
1640835600000|2021-12-30 03:40:00|297.39|294.59|297.39|294.59|297.39|294.59|297.28|294.48|0
1640835900000|2021-12-30 03:45:00|297.28|294.48|297.5|294.7|297.5|294.7|297.16|294.36|0
1640836200000|2021-12-30 03:50:00|297.39|294.59|297.5|294.7|297.62|294.82|297.39|294.59|0
1640836500000|2021-12-30 03:55:00|297.39|294.59|297.62|294.82|297.62|294.82|297.39|294.59|0
1640836800000|2021-12-30 04:00:00|297.56|294.76|297.61|294.81|297.73|294.93|297.5|294.7|0
1640837100000|2021-12-30 04:05:00|297.67|294.87|297.38|294.58|297.67|294.87|297.38|294.58|0
1640837400000|2021-12-30 04:10:00|297.27|294.47|297.27|294.47|297.27|294.47|297.15|294.35|0
1640837700000|2021-12-30 04:15:00|297.21|294.41|296.92|294.12|297.27|294.47|296.81|294.01|0
1640838000000|2021-12-30 04:20:00|296.81|294.01|296.92|294.12|296.92|294.12|296.69|293.89|0
1640838300000|2021-12-30 04:25:00|297.03|294.23|296.98|294.18|297.15|294.35|296.8|294|0
1640838600000|2021-12-30 04:30:00|296.92|294.12|297.26|294.46|297.37|294.57|296.92|294.12|0
1640838900000|2021-12-30 04:35:00|297.14|294.34|297.37|294.57|297.37|294.57|297.14|294.34|0
1640839200000|2021-12-30 04:40:00|297.26|294.46|297.14|294.34|297.26|294.46|297.02|294.22|0
1640839500000|2021-12-30 04:45:00|297.2|294.4|296.79|293.99|297.31|294.51|296.79|293.99|0
1640839800000|2021-12-30 04:50:00|296.91|294.11|296.91|294.11|297.25|294.45|296.68|293.88|0
1640840100000|2021-12-30 04:55:00|297.02|294.22|296.68|293.88|297.02|294.22|296.56|293.76|0
1640840400000|2021-12-30 05:00:00|296.62|293.82|296.33|293.53|296.68|293.88|296.33|293.53|0
1640840700000|2021-12-30 05:05:00|296.44|293.64|296.67|293.87|296.9|294.1|296.44|293.64|0
1640841000000|2021-12-30 05:10:00|296.56|293.76|296.9|294.1|296.9|294.1|296.56|293.76|0
1640841300000|2021-12-30 05:15:00|296.78|293.98|296.78|293.98|296.9|294.1|296.55|293.75|0
1640841600000|2021-12-30 05:20:00|296.84|294.04|296.78|293.98|297.01|294.21|296.67|293.87|0
1640841900000|2021-12-30 05:25:00|296.89|294.09|297.01|294.21|297.24|294.44|296.78|293.98|0
1640842200000|2021-12-30 05:30:00|297.07|294.27|297.23|294.43|297.58|294.78|297.07|294.27|0
1640842500000|2021-12-30 05:35:00|297.35|294.55|297.23|294.43|297.58|294.78|297|294.2|0
1640842800000|2021-12-30 05:40:00|297.29|294.49|297.52|294.72|297.69|294.89|297.23|294.43|0
1640843100000|2021-12-30 05:45:00|297.57|294.77|297.34|294.54|297.57|294.77|297.23|294.43|0
1640843400000|2021-12-30 05:50:00|297.46|294.66|297.34|294.54|297.68|294.88|297.34|294.54|0
1640843700000|2021-12-30 05:55:00|297.45|294.65|298.14|295.34|298.25|295.45|297.34|294.54|0
1640844000000|2021-12-30 06:00:00|298.25|295.45|298.02|295.22|298.25|295.45|297.56|294.76|0
1640844300000|2021-12-30 06:05:00|298.08|295.28|297.1|294.3|298.31|295.51|296.88|294.08|0
1640844600000|2021-12-30 06:10:00|297.16|294.36|296.48|293.68|297.22|294.42|296.36|293.56|0
1640844900000|2021-12-30 06:15:00|296.53|293.73|296.76|293.96|296.99|294.19|296.53|293.73|0
1640845200000|2021-12-30 06:20:00|296.82|294.02|296.76|293.96|297.1|294.3|296.7|293.9|0
1640845500000|2021-12-30 06:25:00|296.81|294.01|297.1|294.3|297.21|294.41|296.75|293.95|0
1640845800000|2021-12-30 06:30:00|296.98|294.18|297.09|294.29|297.32|294.52|296.98|294.18|0
1640846100000|2021-12-30 06:35:00|297.15|294.35|296.86|294.06|297.21|294.41|296.75|293.95|0
1640846400000|2021-12-30 06:40:00|296.98|294.18|296.86|294.06|296.98|294.18|296.81|294.01|0
1640846700000|2021-12-30 06:45:00|296.98|294.18|297.29|294.49|297.52|294.72|296.98|294.18|0
1640847000000|2021-12-30 06:50:00|297.35|294.55|296.83|294.03|297.35|294.55|296.83|294.03|0
1640847300000|2021-12-30 06:55:00|296.72|293.92|296.83|294.03|297.06|294.26|296.72|293.92|0
1640847600000|2021-12-30 07:00:00|296.6|293.8|297.06|294.26|297.17|294.37|296.6|293.8|0
1640847900000|2021-12-30 07:05:00|297.12|294.32|297.51|294.71|297.63|294.83|296.83|294.03|0
1640848200000|2021-12-30 07:10:00|297.46|294.66|297.86|295.06|297.97|295.17|297.4|294.6|0
1640848500000|2021-12-30 07:15:00|297.74|294.94|297.62|294.82|298.08|295.28|297.57|294.77|0
1640848800000|2021-12-30 07:20:00|297.51|294.71|297.16|294.36|297.85|295.05|297.05|294.25|0
1640849100000|2021-12-30 07:25:00|297.11|294.31|296.59|293.79|297.16|294.36|296.59|293.79|0
1640849400000|2021-12-30 07:30:00|296.48|293.68|295.33|292.53|296.48|293.68|295.11|292.31|0
1640849700000|2021-12-30 07:35:00|295.45|292.65|296.02|293.22|296.13|293.33|295.33|292.53|0
1640850000000|2021-12-30 07:40:00|295.9|293.1|296.47|293.67|296.59|293.79|295.9|293.1|0
1640850300000|2021-12-30 07:45:00|296.53|293.73|296.7|293.9|296.81|294.01|296.47|293.67|0
1640850600000|2021-12-30 07:50:00|296.81|294.01|297.15|294.35|297.27|294.47|296.81|294.01|0
1640850900000|2021-12-30 07:55:00|297.04|294.24|296.81|294.01|297.27|294.47|296.69|293.89|0
1640851200000|2021-12-30 08:00:00|296.46|293.66|296.35|293.55|296.69|293.89|295.89|293.09|0
1640851500000|2021-12-30 08:05:00|296.49|294.09|295.69|293.29|296.83|294.43|295.58|293.18|0
1640851800000|2021-12-30 08:10:00|295.8|293.4|295.92|293.52|296.2|293.8|295.69|293.29|0
1640852100000|2021-12-30 08:15:00|296.03|293.63|295.57|293.17|296.03|293.63|295.34|292.94|0
1640852400000|2021-12-30 08:20:00|295.63|293.23|294.89|292.49|295.8|293.4|294.66|292.26|0
1640852700000|2021-12-30 08:25:00|294.43|292.03|294.66|292.26|294.89|292.49|294.32|291.92|0
1640853000000|2021-12-30 08:30:00|294.77|292.37|295.11|292.71|295.22|292.82|294.43|292.03|0
1640853300000|2021-12-30 08:35:00|295.22|292.82|295.74|293.34|295.79|293.39|295.22|292.82|0
1640853600000|2021-12-30 08:40:00|295.79|293.39|295.11|292.71|295.85|293.45|294.99|292.59|0
1640853900000|2021-12-30 08:45:00|294.99|292.59|294.42|292.02|295.33|292.93|294.31|291.91|0
1640854200000|2021-12-30 08:50:00|294.53|292.13|294.31|291.91|294.53|292.13|294.31|291.91|0
1640854500000|2021-12-30 08:55:00|294.19|291.79|294.3|291.9|294.53|292.13|294.08|291.68|0
1640854800000|2021-12-30 09:00:00|294.19|291.79|293.96|291.56|294.98|292.58|293.96|291.56|0
1640855100000|2021-12-30 09:05:00|293.85|291.45|293.73|291.33|294.07|291.67|293.62|291.22|0
1640855400000|2021-12-30 09:10:00|293.84|291.44|294.07|291.67|294.07|291.67|293.62|291.22|0
1640855700000|2021-12-30 09:15:00|294.18|291.78|293.61|291.21|294.18|291.78|293.5|291.1|0
1640856000000|2021-12-30 09:20:00|293.73|291.33|293.5|291.1|293.84|291.44|293.05|290.65|0
1640856300000|2021-12-30 09:25:00|293.61|291.21|293.16|290.76|293.84|291.44|293.04|290.64|0
1640856600000|2021-12-30 09:30:00|293.1|290.7|293.15|290.75|293.38|290.98|293.04|290.64|0
1640856900000|2021-12-30 09:35:00|293.04|290.64|292.47|290.07|293.27|290.87|292.36|289.96|0
1640857200000|2021-12-30 09:40:00|292.59|290.19|292.7|290.3|292.7|290.3|292.25|289.85|0
1640857500000|2021-12-30 09:45:00|292.81|290.41|293.37|290.97|293.49|291.09|292.7|290.3|0
1640857800000|2021-12-30 09:50:00|293.26|290.86|293.37|290.97|293.49|291.09|293.03|290.63|0
1640858100000|2021-12-30 09:55:00|293.49|291.09|293.32|290.92|293.49|291.09|293.14|290.74|0
1640858400000|2021-12-30 10:00:00|293.14|290.74|293.77|291.37|293.77|291.37|293.03|290.63|0
1640858700000|2021-12-30 10:05:00|293.82|291.42|294.27|291.87|294.27|291.87|293.59|291.19|0
1640859000000|2021-12-30 10:10:00|294.16|291.76|294.05|291.65|294.27|291.87|293.71|291.31|0
1640859300000|2021-12-30 10:15:00|293.93|291.53|293.59|291.19|294.1|291.7|293.48|291.08|0
1640859600000|2021-12-30 10:20:00|293.65|291.25|294.16|291.76|294.16|291.76|293.65|291.25|0
1640859900000|2021-12-30 10:25:00|294.15|291.75|294.15|291.75|294.49|292.09|294.04|291.64|0
1640860200000|2021-12-30 10:30:00|294.27|291.87|294.89|292.49|295.06|292.66|294.15|291.75|0
1640860500000|2021-12-30 10:35:00|294.83|292.43|294.26|291.86|294.89|292.49|294.26|291.86|0
1640860800000|2021-12-30 10:40:00|294.32|291.92|294.03|291.63|294.38|291.98|293.69|291.29|0
1640861100000|2021-12-30 10:45:00|293.92|291.52|294.14|291.74|294.15|291.75|293.69|291.29|0
1640861400000|2021-12-30 10:50:00|294.26|291.86|294.37|291.97|294.6|292.2|294.09|291.69|0
1640861700000|2021-12-30 10:55:00|294.43|292.03|293.86|291.46|294.48|292.08|293.69|291.29|0
1640862000000|2021-12-30 11:00:00|293.91|291.51|294.03|291.63|294.37|291.97|293.69|291.29|0
1640862300000|2021-12-30 11:05:00|293.91|291.51|293.29|290.89|293.91|291.51|293.29|290.89|0
1640862600000|2021-12-30 11:10:00|293.34|290.94|293.45|291.05|293.57|291.17|293.23|290.83|0
1640862900000|2021-12-30 11:15:00|293.51|291.11|293.91|291.51|294.02|291.62|293.34|290.94|0
1640863200000|2021-12-30 11:20:00|294.02|291.62|293.51|291.11|294.13|291.73|293.51|291.11|0
1640863500000|2021-12-30 11:25:00|293.56|291.16|293.9|291.5|294.07|291.67|293.45|291.05|0
1640863800000|2021-12-30 11:30:00|293.79|291.39|293.33|290.93|293.9|291.5|293.33|290.93|0
1640864100000|2021-12-30 11:35:00|293.22|290.82|292.42|290.02|293.22|290.82|292.31|289.91|0
1640864400000|2021-12-30 11:40:00|292.31|289.91|292.53|290.13|292.65|290.25|292.31|289.91|0
1640864700000|2021-12-30 11:45:00|292.42|290.02|291.4|289|292.42|290.02|291.4|289|0
1640865000000|2021-12-30 11:50:00|291.52|289.12|291.97|289.57|292.02|289.62|291.29|288.89|0
1640865300000|2021-12-30 11:55:00|292.02|289.62|293.16|290.76|294.51|292.11|290.88|288.48|0
1640865600000|2021-12-30 12:00:00|293.28|290.88|293.73|291.33|294.07|291.67|293.28|290.88|0
1640865900000|2021-12-30 12:05:00|293.84|291.44|293.61|291.21|293.95|291.55|293.56|291.16|0
1640866200000|2021-12-30 12:10:00|293.73|291.33|293.16|290.76|293.73|291.33|293.16|290.76|0
1640866500000|2021-12-30 12:15:00|293.05|290.65|293.38|290.98|293.5|291.1|293.05|290.65|0
1640866800000|2021-12-30 12:20:00|293.27|290.87|293.44|291.04|293.72|291.32|293.16|290.76|0
1640867100000|2021-12-30 12:25:00|293.38|290.98|293.27|290.87|293.49|291.09|293.15|290.75|0
1640867400000|2021-12-30 12:30:00|293.15|290.75|293.38|290.98|293.72|291.32|293.15|290.75|0
1640867700000|2021-12-30 12:35:00|293.32|290.92|293.21|290.81|293.38|290.98|293.15|290.75|0
1640868000000|2021-12-30 12:40:00|293.26|290.86|292.92|290.52|293.37|290.97|292.69|290.29|0
1640868300000|2021-12-30 12:45:00|293.03|290.63|293.37|290.97|293.48|291.08|292.81|290.41|0
1640868600000|2021-12-30 12:50:00|293.32|290.92|293.93|291.53|294.05|291.65|293.32|290.92|0
1640868900000|2021-12-30 12:55:00|294.05|291.65|294.38|291.98|294.5|292.1|293.93|291.53|0
1640869200000|2021-12-30 13:00:00|294.27|291.87|293.93|291.53|294.72|292.32|293.93|291.53|0
1640869500000|2021-12-30 13:05:00|293.82|291.42|293.93|291.53|294.04|291.64|293.48|291.08|0
1640869800000|2021-12-30 13:10:00|293.81|291.41|294.38|291.98|294.38|291.98|293.81|291.41|0
1640870100000|2021-12-30 13:15:00|294.26|291.86|294.6|292.2|294.66|292.26|294.26|291.86|0
1640870400000|2021-12-30 13:20:00|294.66|292.26|295.28|292.88|295.62|293.22|294.6|292.2|0
1640870700000|2021-12-30 13:25:00|295.39|292.99|294.94|292.54|295.62|293.22|294.94|292.54|0
1640871000000|2021-12-30 13:30:00|294.83|292.43|294.14|291.74|294.83|292.43|294.14|291.74|0
1640871300000|2021-12-30 13:35:00|294.09|291.69|293.8|291.4|294.26|291.86|293.8|291.4|0
1640871600000|2021-12-30 13:40:00|293.69|291.29|294.03|291.63|294.25|291.85|293.58|291.18|0
1640871900000|2021-12-30 13:45:00|294.14|291.74|294.36|291.96|294.59|292.19|293.91|291.51|0
1640872200000|2021-12-30 13:50:00|294.48|292.08|294.7|292.3|294.7|292.3|294.19|291.79|0
1640872500000|2021-12-30 13:55:00|294.65|292.25|294.47|292.07|294.81|292.41|294.25|291.85|0
1640872800000|2021-12-30 14:00:00|294.59|292.19|294.81|292.41|295.49|293.09|294.47|292.07|0
1640873100000|2021-12-30 14:05:00|294.92|292.52|294.58|292.18|294.92|292.52|294.58|292.18|0
1640873400000|2021-12-30 14:10:00|294.7|292.3|294.13|291.73|294.7|292.3|294.01|291.61|0
1640873700000|2021-12-30 14:15:00|294.24|291.84|294.35|291.95|294.35|291.95|293.67|291.27|0
1640874000000|2021-12-30 14:20:00|294.3|291.9|294.35|291.95|294.58|292.18|294.12|291.72|0
1640874300000|2021-12-30 14:25:00|294.58|292.18|295.03|292.63|295.6|293.2|294.58|292.18|0
1640874600000|2021-12-30 14:30:00|295.37|292.97|291.97|289.57|296.28|293.88|291.97|289.57|0
1640874900000|2021-12-30 14:35:00|291.52|289.12|291.63|289.23|291.97|289.57|290.74|288.34|0
1640875200000|2021-12-30 14:40:00|291.52|289.12|294.91|292.51|295.7|293.3|291.52|289.12|0
1640875500000|2021-12-30 14:45:00|295.13|292.73|293.66|291.26|295.53|293.13|293.1|290.7|0
1640875800000|2021-12-30 14:50:00|293.55|291.15|294.68|292.28|295.25|292.85|293.43|291.03|0
1640876100000|2021-12-30 14:55:00|294.56|292.16|293.88|291.48|294.9|292.5|293.54|291.14|0
1640876400000|2021-12-30 15:00:00|294|291.6|294.22|291.82|294.9|292.5|293.32|290.92|0
1640876700000|2021-12-30 15:05:00|294.11|291.71|292.07|289.67|294.45|292.05|292.07|289.67|0
1640877000000|2021-12-30 15:10:00|292.18|289.78|291.17|288.77|292.75|290.35|291.17|288.77|0
1640877300000|2021-12-30 15:15:00|291.28|288.88|290.61|288.21|291.73|289.33|290.49|288.09|0
1640877600000|2021-12-30 15:20:00|290.72|288.32|290.94|288.54|292.07|289.67|290.72|288.32|0
1640877900000|2021-12-30 15:25:00|291.05|288.65|291.28|288.88|291.28|288.88|290.38|287.98|0
1640878200000|2021-12-30 15:30:00|291.39|288.99|291.95|289.55|292.63|290.23|291.05|288.65|0
1640878500000|2021-12-30 15:35:00|291.84|289.44|292.96|290.56|293.19|290.79|291.61|289.21|0
1640878800000|2021-12-30 15:40:00|292.85|290.45|292.4|290|292.96|290.56|292.06|289.66|0
1640879100000|2021-12-30 15:45:00|292.28|289.88|292.51|290.11|292.73|290.33|292.06|289.66|0
1640879400000|2021-12-30 15:50:00|292.39|289.99|292.62|290.22|292.73|290.33|291.94|289.54|0
1640879700000|2021-12-30 15:55:00|292.73|290.33|293.97|291.57|294.2|291.8|292.62|290.22|0
1640880000000|2021-12-30 16:00:00|294.2|291.8|293.74|291.34|294.65|292.25|293.63|291.23|0
1640880300000|2021-12-30 16:05:00|293.86|291.46|294.42|292.02|294.53|292.13|293.63|291.23|0
1640880600000|2021-12-30 16:10:00|294.53|292.13|293.51|291.11|294.65|292.25|293.29|290.89|0
1640880900000|2021-12-30 16:15:00|293.63|291.23|294.08|291.68|294.08|291.68|293.29|290.89|0
1640881200000|2021-12-30 16:20:00|293.96|291.56|293.96|291.56|294.53|292.13|293.73|291.33|0
1640881500000|2021-12-30 16:25:00|294.07|291.67|293.39|290.99|294.07|291.67|292.83|290.43|0
1640881800000|2021-12-30 16:30:00|293.28|290.88|293.5|291.1|293.85|291.45|292.94|290.54|0
1640882100000|2021-12-30 16:35:00|293.39|290.99|293.05|290.65|293.73|291.33|293.05|290.65|0
1640882400000|2021-12-30 16:40:00|292.94|290.54|294.07|291.67|294.35|291.95|292.94|290.54|0
1640882700000|2021-12-30 16:45:00|293.95|291.55|294.18|291.78|294.52|292.12|293.95|291.55|0
1640883000000|2021-12-30 16:50:00|294.06|291.66|294.17|291.77|294.4|292|293.84|291.44|0
1640883300000|2021-12-30 16:55:00|294.29|291.89|293.61|291.21|294.29|291.89|293.61|291.21|0
1640883600000|2021-12-30 17:00:00|293.49|291.09|292.93|290.53|293.49|291.09|292.82|290.42|0
1640883900000|2021-12-30 17:05:00|293.04|290.64|293.72|291.32|293.83|291.43|292.93|290.53|0
1640884200000|2021-12-30 17:10:00|293.83|291.43|294.28|291.88|294.62|292.22|293.6|291.2|0
1640884500000|2021-12-30 17:15:00|294.39|291.99|295.19|292.79|295.3|292.9|294.28|291.88|0
1640884800000|2021-12-30 17:20:00|295.3|292.9|295.52|293.12|295.53|293.13|295.07|292.67|0
1640885100000|2021-12-30 17:25:00|295.41|293.01|294.61|292.21|295.64|293.24|294.5|292.1|0
1640885400000|2021-12-30 17:30:00|294.5|292.1|295.07|292.67|295.18|292.78|294.5|292.1|0
1640885700000|2021-12-30 17:35:00|295.18|292.78|294.61|292.21|295.18|292.78|294.5|292.1|0
1640886000000|2021-12-30 17:40:00|294.72|292.32|293.81|291.41|294.84|292.44|293.81|291.41|0
1640886300000|2021-12-30 17:45:00|293.93|291.53|293.7|291.3|293.93|291.53|293.47|291.07|0
1640886600000|2021-12-30 17:50:00|293.81|291.41|294.04|291.64|294.04|291.64|293.58|291.18|0
1640886900000|2021-12-30 17:55:00|293.92|291.52|293.24|290.84|293.92|291.52|293.24|290.84|0
1640887200000|2021-12-30 18:00:00|293.36|290.96|293.81|291.41|293.81|291.41|293.35|290.95|0
1640887500000|2021-12-30 18:05:00|293.69|291.29|293.47|291.07|293.92|291.52|293.35|290.95|0
1640887800000|2021-12-30 18:10:00|293.69|291.29|294.26|291.86|294.37|291.97|293.69|291.29|0
1640888100000|2021-12-30 18:15:00|294.37|291.97|294.82|292.42|294.93|292.53|294.14|291.74|0
1640888400000|2021-12-30 18:20:00|294.71|292.31|294.25|291.85|295.05|292.65|294.14|291.74|0
1640888700000|2021-12-30 18:25:00|294.36|291.96|294.48|292.08|294.59|292.19|294.25|291.85|0
1640889000000|2021-12-30 18:30:00|294.36|291.96|293.91|291.51|294.36|291.96|293.79|291.39|0
1640889300000|2021-12-30 18:35:00|294.02|291.62|294.13|291.73|294.47|292.07|293.91|291.51|0
1640889600000|2021-12-30 18:40:00|294.36|291.96|293.9|291.5|294.47|292.07|293.9|291.5|0
1640889900000|2021-12-30 18:45:00|293.79|291.39|293.67|291.27|293.79|291.39|293.34|290.94|0
1640890200000|2021-12-30 18:50:00|293.56|291.16|292.42|290.02|293.67|291.27|292.31|289.91|0
1640890500000|2021-12-30 18:55:00|292.53|290.13|292.87|290.47|293.1|290.7|292.42|290.02|0
1640890800000|2021-12-30 19:00:00|292.99|290.59|294.46|292.06|294.8|292.4|292.99|290.59|0
1640891100000|2021-12-30 19:05:00|294.57|292.17|294.11|291.71|295.03|292.63|293.89|291.49|0
1640891400000|2021-12-30 19:10:00|294.06|291.66|294.34|291.94|294.68|292.28|294|291.6|0
1640891700000|2021-12-30 19:15:00|294.23|291.83|293.88|291.48|294.34|291.94|293.66|291.26|0
1640892000000|2021-12-30 19:20:00|294|291.6|294.22|291.82|294.34|291.94|293.66|291.26|0
1640892300000|2021-12-30 19:25:00|294.11|291.71|293.31|290.91|294.22|291.82|293.31|290.91|0
1640892600000|2021-12-30 19:30:00|293.43|291.03|293.54|291.14|293.88|291.48|293.31|290.91|0
1640892900000|2021-12-30 19:35:00|293.65|291.25|293.2|290.8|293.65|291.25|293.08|290.68|0
1640893200000|2021-12-30 19:40:00|293.08|290.68|292.51|290.11|293.08|290.68|292.51|290.11|0
1640893500000|2021-12-30 19:45:00|292.63|290.23|293.3|290.9|293.42|291.02|292.51|290.11|0
1640893800000|2021-12-30 19:50:00|293.19|290.79|293.64|291.24|293.87|291.47|293.19|290.79|0
1640894100000|2021-12-30 19:55:00|293.76|291.36|293.3|290.9|293.76|291.36|293.3|290.9|0
1640894400000|2021-12-30 20:00:00|293.19|290.79|294.09|291.69|294.89|292.49|293.19|290.79|0
1640894700000|2021-12-30 20:05:00|294.21|291.81|294.89|292.49|294.89|292.49|293.98|291.58|0
1640895000000|2021-12-30 20:10:00|294.77|292.37|295.45|293.05|295.91|293.51|294.77|292.37|0
1640895300000|2021-12-30 20:15:00|295.57|293.17|294.77|292.37|295.68|293.28|294.65|292.25|0
1640895600000|2021-12-30 20:20:00|294.88|292.48|295.45|293.05|295.68|293.28|294.54|292.14|0
1640895900000|2021-12-30 20:25:00|295.56|293.16|295.79|293.39|295.9|293.5|294.94|292.54|0
1640896200000|2021-12-30 20:30:00|295.67|293.27|296.47|294.07|296.47|294.07|295.1|292.7|0
1640896500000|2021-12-30 20:35:00|296.36|293.96|296.7|294.3|297.15|294.75|296.01|293.61|0
1640896800000|2021-12-30 20:40:00|296.81|294.41|298.3|295.9|298.87|296.47|296.81|294.41|0
1640897100000|2021-12-30 20:45:00|298.41|296.01|299.21|296.81|300.36|297.96|297.72|295.32|0
1640897400000|2021-12-30 20:50:00|300.48|298.08|301.4|299|303.02|300.62|299.1|296.7|0
1640897700000|2021-12-30 20:55:00|300.65|298.25|300.7|298.3|304.18|301.78|298.79|296.39|0
1640898000000|2021-12-30 21:00:00|300.47|298.07|301.86|299.46|302.09|299.69|299.89|297.49|0
1640898300000|2021-12-30 21:05:00|302.09|299.69|300.58|298.18|302.09|299.69|300.47|298.07|0
1640898600000|2021-12-30 21:10:00|300.47|298.07|299.77|297.37|300.58|298.18|299.66|297.26|0
1640898900000|2021-12-30 21:15:00|300.09|297.29|300.32|297.52|300.89|298.09|300.08|297.28|0
1640899200000|2021-12-30 21:20:00|300.43|297.63|300.66|297.86|300.78|297.98|300.2|297.4|0
1640899500000|2021-12-30 21:25:00|300.6|297.8|300.89|298.09|300.89|298.09|300.54|297.74|0
1640899800000|2021-12-30 21:30:00|300.77|297.97|301|298.2|301.12|298.32|300.77|297.97|0
1640900100000|2021-12-30 21:35:00|300.89|298.09|300.89|298.09|300.89|298.09|300.42|297.62|0
1640900400000|2021-12-30 21:40:00|301|298.2|301.11|298.31|301.46|298.66|300.77|297.97|0
1640900700000|2021-12-30 21:45:00|301|298.2|301.58|298.78|301.58|298.78|300.65|297.85|0
1640901000000|2021-12-30 21:50:00|301.46|298.66|301.11|298.31|301.46|298.66|300.76|297.96|0
1640901300000|2021-12-30 21:55:00|301.17|298.37|300.94|298.14|301.23|298.43|300.76|297.96|0
1640901600000|2021-12-30 22:00:00|301.08|298.28|301.07|298.27|301.08|298.28|301.02|298.22|0
1640901900000|2021-12-30 22:05:00|301.02|298.22|300.91|298.11|301.06|298.26|300.72|297.92|0
1640902200000|2021-12-30 22:10:00|300.87|298.07|301.05|298.25|301.19|298.39|300.87|298.07|0
1640902500000|2021-12-30 22:15:00|300.98|298.18|301.1|298.3|301.27|298.47|300.85|298.05|0
1640902800000|2021-12-30 22:20:00|301.07|298.27|301.15|298.35|301.39|298.59|301.03|298.23|0
1640903100000|2021-12-30 22:25:00|301.23|298.43|301.26|298.46|301.26|298.46|301.17|298.37|0
1640903400000|2021-12-30 22:30:00|301.28|298.48|301.21|298.41|301.28|298.48|301.18|298.38|0
1640903700000|2021-12-30 22:35:00|301.3|298.5|301.3|298.5|301.3|298.5|301.3|298.5|0
1640904000000|2021-12-30 22:40:00|301.29|298.49|301.28|298.48|301.29|298.49|301.28|298.48|0
1640904300000|2021-12-30 22:45:00|301.29|298.49|301.09|298.29|301.29|298.49|301.09|298.29|0
1640904600000|2021-12-30 22:50:00|301.11|298.31|301.09|298.29|301.11|298.31|301.09|298.29|0
1640904900000|2021-12-30 22:55:00|301.04|298.24|301.07|298.27|301.19|298.39|301.02|298.22|0
1640905200000|2021-12-30 23:00:00|300.33|297.53|299.93|297.13|300.33|297.53|299.47|296.67|0
1640905500000|2021-12-30 23:05:00|299.99|297.19|299.98|297.18|300.16|297.36|299.46|296.66|0
1640905800000|2021-12-30 23:10:00|299.92|297.12|300.04|297.24|300.04|297.24|299.81|297.01|0
1640906100000|2021-12-30 23:15:00|299.92|297.12|299.92|297.12|300.27|297.47|299.46|296.66|0
1640906400000|2021-12-30 23:20:00|299.86|297.06|300.03|297.23|300.38|297.58|299.86|297.06|0
1640906700000|2021-12-30 23:25:00|300.15|297.35|300.15|297.35|300.5|297.7|300.15|297.35|0
1640907000000|2021-12-30 23:30:00|300.26|297.46|300.61|297.81|301.19|298.39|300.15|297.35|0
1640907300000|2021-12-30 23:35:00|300.72|297.92|300.61|297.81|301.07|298.27|300.61|297.81|0
1640907600000|2021-12-30 23:40:00|300.49|297.69|300.55|297.75|300.61|297.81|300.49|297.69|0
1640907900000|2021-12-30 23:45:00|300.6|297.8|300.83|298.03|300.95|298.15|300.6|297.8|0
1640908200000|2021-12-30 23:50:00|300.95|298.15|301.06|298.26|301.41|298.61|300.83|298.03|0
1640908500000|2021-12-30 23:55:00|300.95|298.15|300.6|297.8|301.06|298.26|300.48|297.68|0
1640908800000|2021-12-31 00:00:00|300.54|297.74|300.66|297.86|300.83|298.03|300.37|297.57|0
1640909100000|2021-12-31 00:05:00|300.71|297.91|301.46|298.66|301.52|298.72|300.71|297.91|0
1640909400000|2021-12-31 00:10:00|301.52|298.72|301.46|298.66|301.52|298.72|301.06|298.26|0
1640909700000|2021-12-31 00:15:00|301.52|298.72|303.49|300.69|303.72|300.92|301.28|298.48|0
1640910000000|2021-12-31 00:20:00|303.37|300.57|306.06|303.26|306.06|303.26|303.37|300.57|0
1640910300000|2021-12-31 00:25:00|306|303.2|309.23|306.43|310.89|308.09|305.71|302.91|0
1640910600000|2021-12-31 00:30:00|309.11|306.31|310.17|307.37|310.17|307.37|308.99|306.19|0
1640910900000|2021-12-31 00:35:00|310.05|307.25|308.87|306.07|310.05|307.25|308.64|305.84|0
1640911200000|2021-12-31 00:40:00|308.81|306.01|309.46|306.66|309.58|306.78|308.81|306.01|0
1640911500000|2021-12-31 00:45:00|309.4|306.6|309.22|306.42|309.4|306.6|308.87|306.07|0
1640911800000|2021-12-31 00:50:00|309.16|306.36|308.51|305.71|309.22|306.42|308.39|305.59|0
1640912100000|2021-12-31 00:55:00|308.63|305.83|308.98|306.18|309.45|306.65|308.39|305.59|0
1640912400000|2021-12-31 01:00:00|308.27|305.47|307.57|304.77|308.63|305.83|307.51|304.71|0
1640912700000|2021-12-31 01:05:00|307.51|304.71|308.03|305.23|308.15|305.35|307.33|304.53|0
1640913000000|2021-12-31 01:10:00|307.98|305.18|308.15|305.35|308.5|305.7|307.8|305|0
1640913300000|2021-12-31 01:15:00|308.33|305.53|305.68|302.88|308.33|305.53|304.98|302.18|0
1640913600000|2021-12-31 01:20:00|305.51|302.71|304.05|301.25|305.92|303.12|303.35|300.55|0
1640913900000|2021-12-31 01:25:00|303.93|301.13|303.46|300.66|304.05|301.25|303.46|300.66|0
1640914200000|2021-12-31 01:30:00|303.34|300.54|304.74|301.94|304.8|302|303.11|300.31|0
1640914500000|2021-12-31 01:35:00|304.62|301.82|303.81|301.01|304.86|302.06|303.81|301.01|0
1640914800000|2021-12-31 01:40:00|303.92|301.12|302.99|300.19|304.39|301.59|302.99|300.19|0
1640915100000|2021-12-31 01:45:00|302.87|300.07|303.1|300.3|303.52|300.72|302.87|300.07|0
1640915400000|2021-12-31 01:50:00|302.99|300.19|303.22|300.42|303.68|300.88|302.29|299.49|0
1640915700000|2021-12-31 01:55:00|303.33|300.53|302.17|299.37|303.33|300.53|302.17|299.37|0
1640916000000|2021-12-31 02:00:00|302.4|299.6|302.87|300.07|303.22|300.42|302.17|299.37|0
1640916300000|2021-12-31 02:05:00|302.86|300.06|302.63|299.83|302.98|300.18|302.4|299.6|0
1640916600000|2021-12-31 02:10:00|302.57|299.77|303.56|300.76|303.56|300.76|302.57|299.77|0
1640916900000|2021-12-31 02:15:00|303.44|300.64|303.09|300.29|303.68|300.88|303.04|300.24|0
1640917200000|2021-12-31 02:20:00|303.32|300.52|304.37|301.57|304.72|301.92|303.21|300.41|0
1640917500000|2021-12-31 02:25:00|304.32|301.52|304.25|301.45|304.6|301.8|304.02|301.22|0
1640917800000|2021-12-31 02:30:00|304.37|301.57|305.18|302.38|305.54|302.74|304.37|301.57|0
1640918100000|2021-12-31 02:35:00|305.07|302.27|305.42|302.62|305.65|302.85|305.07|302.27|0
1640918400000|2021-12-31 02:40:00|305.53|302.73|305.53|302.73|306|303.2|305.42|302.62|0
1640918700000|2021-12-31 02:45:00|305.41|302.61|304.94|302.14|305.53|302.73|304.83|302.03|0
1640919000000|2021-12-31 02:50:00|304.89|302.09|304.83|302.03|305.06|302.26|304.71|301.91|0
1640919300000|2021-12-31 02:55:00|304.71|301.91|304.94|302.14|305.64|302.84|304.71|301.91|0
1640919600000|2021-12-31 03:00:00|305.06|302.26|304.88|302.08|305.64|302.84|304.82|302.02|0
1640919900000|2021-12-31 03:05:00|304.94|302.14|305.4|302.6|305.58|302.78|304.88|302.08|0
1640920200000|2021-12-31 03:10:00|305.52|302.72|306.93|304.13|307.51|304.71|305.52|302.72|0
1640920500000|2021-12-31 03:15:00|306.99|304.19|306.34|303.54|307.28|304.48|306.34|303.54|0
1640920800000|2021-12-31 03:20:00|306.45|303.65|307.16|304.36|307.27|304.47|306.34|303.54|0
1640921100000|2021-12-31 03:25:00|307.1|304.3|306.92|304.12|307.57|304.77|306.92|304.12|0
1640921400000|2021-12-31 03:30:00|306.8|304|306.63|303.83|307.15|304.35|306.21|303.41|0
1640921700000|2021-12-31 03:35:00|306.57|303.77|306.68|303.88|307.15|304.35|306.39|303.59|0
1640922000000|2021-12-31 03:40:00|306.8|304|307.03|304.23|307.15|304.35|306.68|303.88|0
1640922300000|2021-12-31 03:45:00|306.97|304.17|306.79|303.99|307.03|304.23|306.56|303.76|0
1640922600000|2021-12-31 03:50:00|306.86|304.06|306.44|303.64|306.91|304.11|306.09|303.29|0
1640922900000|2021-12-31 03:55:00|306.38|303.58|306.38|303.58|306.56|303.76|306.32|303.52|0
1640923200000|2021-12-31 04:00:00|306.2|303.4|305.56|302.76|306.38|303.58|305.38|302.58|0
1640923500000|2021-12-31 04:05:00|305.62|302.82|305.61|302.81|305.62|302.82|305.32|302.52|0
1640923800000|2021-12-31 04:10:00|305.73|302.93|305.61|302.81|305.85|303.05|305.38|302.58|0
1640924100000|2021-12-31 04:15:00|305.73|302.93|305.73|302.93|305.85|303.05|305.73|302.93|0
1640924400000|2021-12-31 04:20:00|305.61|302.81|305.73|302.93|305.84|303.04|305.61|302.81|0
1640924700000|2021-12-31 04:25:00|305.72|302.92|305.96|303.16|305.96|303.16|305.61|302.81|0
1640925000000|2021-12-31 04:30:00|306.02|303.22|305.55|302.75|306.02|303.22|305.49|302.69|0
1640925300000|2021-12-31 04:35:00|305.49|302.69|305.37|302.57|305.72|302.92|305.37|302.57|0
1640925600000|2021-12-31 04:40:00|305.25|302.45|305.37|302.57|305.6|302.8|305.25|302.45|0
1640925900000|2021-12-31 04:45:00|305.25|302.45|305.25|302.45|305.36|302.56|305.13|302.33|0
1640926200000|2021-12-31 04:50:00|305.13|302.33|305.24|302.44|305.36|302.56|305.01|302.21|0
1640926500000|2021-12-31 04:55:00|305.13|302.33|305.01|302.21|305.19|302.39|304.89|302.09|0
1640926800000|2021-12-31 05:00:00|305.07|302.27|305.36|302.56|305.59|302.79|305.01|302.21|0
1640927100000|2021-12-31 05:05:00|305.42|302.62|305.59|302.79|305.82|303.02|305.36|302.56|0
1640927400000|2021-12-31 05:10:00|305.47|302.67|305|302.2|305.47|302.67|305|302.2|0
1640927700000|2021-12-31 05:15:00|304.89|302.09|305|302.2|305|302.2|304.77|301.97|0
1640928000000|2021-12-31 05:20:00|305.06|302.26|305.23|302.43|305.23|302.43|305|302.2|0
1640928300000|2021-12-31 05:25:00|305.35|302.55|305.35|302.55|305.58|302.78|305.23|302.43|0
1640928600000|2021-12-31 05:30:00|305.23|302.43|303.48|300.68|305.23|302.43|303.13|300.33|0
1640928900000|2021-12-31 05:35:00|303.59|300.79|304.18|301.38|304.29|301.49|303.59|300.79|0
1640929200000|2021-12-31 05:40:00|304.29|301.49|304.29|301.49|304.41|301.61|304.17|301.37|0
1640929500000|2021-12-31 05:45:00|304.41|301.61|304.05|301.25|304.52|301.72|304.05|301.25|0
1640929800000|2021-12-31 05:50:00|304.12|301.32|303.59|300.79|304.12|301.32|303.59|300.79|0
1640930100000|2021-12-31 05:55:00|303.53|300.73|303.58|300.78|303.59|300.79|303.35|300.55|0
1640930400000|2021-12-31 06:00:00|303.47|300.67|303.58|300.78|303.88|301.08|303|300.2|0
1640930700000|2021-12-31 06:05:00|303.47|300.67|303.29|300.49|303.47|300.67|302.77|299.97|0
1640931000000|2021-12-31 06:10:00|303.23|300.43|303.58|300.78|303.7|300.9|303.23|300.43|0
1640931300000|2021-12-31 06:15:00|303.64|300.84|303.34|300.54|303.69|300.89|303.34|300.54|0
1640931600000|2021-12-31 06:20:00|303.23|300.43|303.98|301.18|304.33|301.53|303.17|300.37|0
1640931900000|2021-12-31 06:25:00|303.92|301.12|304.04|301.24|304.1|301.3|303.81|301.01|0
1640932200000|2021-12-31 06:30:00|303.92|301.12|304.27|301.47|304.27|301.47|303.92|301.12|0
1640932500000|2021-12-31 06:35:00|304.15|301.35|304.27|301.47|304.56|301.76|304.15|301.35|0
1640932800000|2021-12-31 06:40:00|304.15|301.35|304.03|301.23|304.15|301.35|303.92|301.12|0
1640933100000|2021-12-31 06:45:00|304.09|301.29|304.21|301.41|304.27|301.47|304.03|301.23|0
1640933400000|2021-12-31 06:50:00|304.15|301.35|304.21|301.41|304.32|301.52|304.14|301.34|0
1640933700000|2021-12-31 06:55:00|304.26|301.46|304.32|301.52|304.49|301.69|304.03|301.23|0
1640934000000|2021-12-31 07:00:00|304.26|301.46|303.67|300.87|304.32|301.52|303.56|300.76|0
1640934300000|2021-12-31 07:05:00|303.56|300.76|303.32|300.52|303.56|300.76|303.32|300.52|0
1640934600000|2021-12-31 07:10:00|303.27|300.47|302.97|300.17|303.32|300.52|302.97|300.17|0
1640934900000|2021-12-31 07:15:00|302.86|300.06|302.91|300.11|303.32|300.52|302.74|299.94|0
1640935200000|2021-12-31 07:20:00|302.97|300.17|303.2|300.4|303.2|300.4|302.85|300.05|0
1640935500000|2021-12-31 07:25:00|303.26|300.46|303.2|300.4|303.38|300.58|303.2|300.4|0
1640935800000|2021-12-31 07:30:00|303.31|300.51|303.2|300.4|303.38|300.58|303.08|300.28|0
1640936100000|2021-12-31 07:35:00|303.31|300.51|302.96|300.16|303.43|300.63|302.85|300.05|0
1640936400000|2021-12-31 07:40:00|303.02|300.22|302.84|300.04|303.08|300.28|302.84|300.04|0
1640936700000|2021-12-31 07:45:00|302.96|300.16|303.42|300.62|303.54|300.74|302.73|299.93|0
1640937000000|2021-12-31 07:50:00|303.31|300.51|303.89|301.09|304|301.2|303.07|300.27|0
1640937300000|2021-12-31 07:55:00|303.77|300.97|303.3|300.5|304|301.2|303.3|300.5|0
1640937600000|2021-12-31 08:00:00|303.19|300.39|302.6|299.8|303.3|300.5|302.37|299.57|0
1640937900000|2021-12-31 08:05:00|302.4|300|302.17|299.77|302.98|300.58|302.17|299.77|0
1640938200000|2021-12-31 08:10:00|301.94|299.54|301.24|298.84|301.94|299.54|301.12|298.72|0
1640938500000|2021-12-31 08:15:00|301.35|298.95|302.28|299.88|302.4|300|301.01|298.61|0
1640938800000|2021-12-31 08:20:00|302.16|299.76|302.28|299.88|302.4|300|301.93|299.53|0
1640939100000|2021-12-31 08:25:00|302.16|299.76|302.04|299.64|302.28|299.88|301.81|299.41|0
1640939400000|2021-12-31 08:30:00|302.1|299.7|301.23|298.83|302.1|299.7|301.23|298.83|0
1640939700000|2021-12-31 08:35:00|301.35|298.95|301.81|299.41|301.92|299.52|301.35|298.95|0
1640940000000|2021-12-31 08:40:00|301.92|299.52|301.46|299.06|302.16|299.76|301.34|298.94|0
1640940300000|2021-12-31 08:45:00|301.4|299|301.8|299.4|301.8|299.4|300.99|298.59|0
1640940600000|2021-12-31 08:50:00|301.69|299.29|301.92|299.52|301.92|299.52|301.69|299.29|0
1640940900000|2021-12-31 08:55:00|301.98|299.58|302.15|299.75|302.44|300.04|301.92|299.52|0
1640941200000|2021-12-31 09:00:00|302.26|299.86|302.26|299.86|302.5|300.1|302.15|299.75|0
1640941500000|2021-12-31 09:05:00|302.21|299.81|301.33|298.93|302.38|299.98|301.33|298.93|0
1640941800000|2021-12-31 09:10:00|301.45|299.05|301.56|299.16|301.56|299.16|301.33|298.93|0
1640942100000|2021-12-31 09:15:00|301.51|299.11|303.3|300.9|303.3|300.9|301.44|299.04|0
1640942400000|2021-12-31 09:20:00|303.36|300.96|303.53|301.13|303.88|301.48|303.07|300.67|0
1640942700000|2021-12-31 09:25:00|303.65|301.25|303.18|300.78|303.65|301.25|303.07|300.67|0
1640943000000|2021-12-31 09:30:00|303.3|300.9|303.18|300.78|303.3|300.9|302.95|300.55|0
1640943300000|2021-12-31 09:35:00|303.12|300.72|302.71|300.31|303.12|300.72|302.71|300.31|0
1640943600000|2021-12-31 09:40:00|302.6|300.2|302.54|300.14|302.71|300.31|302.36|299.96|0
1640943900000|2021-12-31 09:45:00|302.48|300.08|302.71|300.31|302.71|300.31|302.36|299.96|0
1640944200000|2021-12-31 09:50:00|302.59|300.19|302.47|300.07|302.59|300.19|302.24|299.84|0
1640944500000|2021-12-31 09:55:00|302.36|299.96|302.24|299.84|302.47|300.07|302.24|299.84|0
1640944800000|2021-12-31 10:00:00|302.12|299.72|302.7|300.3|302.7|300.3|302.12|299.72|0
1640945100000|2021-12-31 10:05:00|302.82|300.42|302.93|300.53|303.05|300.65|302.58|300.18|0
1640945400000|2021-12-31 10:10:00|302.82|300.42|302.93|300.53|303.05|300.65|302.82|300.42|0
1640945700000|2021-12-31 10:15:00|302.88|300.48|302.93|300.53|302.99|300.59|302.81|300.41|0
1640946000000|2021-12-31 10:20:00|302.99|300.59|303.16|300.76|303.28|300.88|302.93|300.53|0
1640946300000|2021-12-31 10:25:00|303.1|300.7|302.69|300.29|303.16|300.76|302.69|300.29|0
1640946600000|2021-12-31 10:30:00|302.58|300.18|302.57|300.17|302.69|300.29|302.34|299.94|0
1640946900000|2021-12-31 10:35:00|302.69|300.29|303.04|300.64|303.04|300.64|302.57|300.17|0
1640947200000|2021-12-31 10:40:00|303.15|300.75|303.73|301.33|304.2|301.8|303.15|300.75|0
1640947500000|2021-12-31 10:45:00|303.62|301.22|304.08|301.68|304.2|301.8|303.5|301.1|0
1640947800000|2021-12-31 10:50:00|303.97|301.57|303.96|301.56|304.32|301.92|303.85|301.45|0
1640948100000|2021-12-31 10:55:00|303.85|301.45|303.96|301.56|303.96|301.56|303.61|301.21|0
1640948400000|2021-12-31 11:00:00|303.73|301.33|304.31|301.91|304.31|301.91|303.67|301.27|0
1640948700000|2021-12-31 11:05:00|304.78|302.38|305.59|303.19|305.71|303.31|304.66|302.26|0
1640949000000|2021-12-31 11:10:00|305.66|303.26|305.01|302.61|305.66|303.26|305.01|302.61|0
1640949300000|2021-12-31 11:15:00|304.95|302.55|304.77|302.37|305.01|302.61|304.54|302.14|0
1640949600000|2021-12-31 11:20:00|304.65|302.25|304.54|302.14|306.01|303.61|304.19|301.79|0
1640949900000|2021-12-31 11:25:00|304.6|302.2|304.18|301.78|304.77|302.37|303.95|301.55|0
1640950200000|2021-12-31 11:30:00|304.3|301.9|304.77|302.37|304.83|302.43|304.3|301.9|0
1640950500000|2021-12-31 11:35:00|304.88|302.48|304.76|302.36|304.88|302.48|304.65|302.25|0
1640950800000|2021-12-31 11:40:00|304.65|302.25|304.76|302.36|304.82|302.42|304.24|301.84|0
1640951100000|2021-12-31 11:45:00|304.64|302.24|304.88|302.48|304.99|302.59|304.64|302.24|0
1640951400000|2021-12-31 11:50:00|304.76|302.36|305.46|303.06|305.93|303.53|304.76|302.36|0
1640951700000|2021-12-31 11:55:00|305.34|302.94|306.04|303.64|306.63|304.23|305.22|302.82|0
1640952000000|2021-12-31 12:00:00|305.93|303.53|306.98|304.58|306.98|304.58|305.93|303.53|0
1640952300000|2021-12-31 12:05:00|307.22|304.82|307.7|305.3|308.05|305.65|306.86|304.46|0
1640952600000|2021-12-31 12:10:00|307.58|305.18|307.97|305.57|310.53|308.13|305.64|303.24|0
1640952900000|2021-12-31 12:15:00|307.73|305.33|307.15|304.75|307.85|305.45|307.03|304.63|0
1640953200000|2021-12-31 12:20:00|307.26|304.86|306.32|303.92|307.38|304.98|306.32|303.92|0
1640953500000|2021-12-31 12:25:00|306.21|303.81|305.74|303.34|306.56|304.16|305.74|303.34|0
1640953800000|2021-12-31 12:30:00|305.68|303.28|305.62|303.22|305.91|303.51|305.39|302.99|0
1640954100000|2021-12-31 12:35:00|305.74|303.34|304.94|302.54|305.74|303.34|304.14|301.74|0
1640954400000|2021-12-31 12:40:00|305|302.6|303.54|301.14|305|302.6|303.42|301.02|0
1640954700000|2021-12-31 12:45:00|303.65|301.25|303.65|301.25|303.77|301.37|303.3|300.9|0
1640955000000|2021-12-31 12:50:00|303.6|301.2|303.3|300.9|303.77|301.37|303.3|300.9|0
1640955300000|2021-12-31 12:55:00|303.42|301.02|303.65|301.25|303.76|301.36|303.07|300.67|0
1640955600000|2021-12-31 13:00:00|303.53|301.13|303.99|301.59|304.35|301.95|303.53|301.13|0
1640955900000|2021-12-31 13:05:00|304.11|301.71|304.14|301.74|304.49|302.09|303.79|301.39|0
1640956200000|2021-12-31 13:10:00|304.02|301.62|304.26|301.86|304.26|301.86|303.56|301.16|0
1640956500000|2021-12-31 13:15:00|304.2|301.8|303.9|301.5|304.37|301.97|303.67|301.27|0
1640956800000|2021-12-31 13:20:00|303.79|301.39|303.9|301.5|304.25|301.85|303.79|301.39|0
1640957100000|2021-12-31 13:25:00|303.85|301.45|303.78|301.38|303.9|301.5|303.67|301.27|0
1640957400000|2021-12-31 13:30:00|303.84|301.44|304.01|301.61|304.01|301.61|303.67|301.27|0
1640957700000|2021-12-31 13:35:00|303.9|301.5|303.08|300.68|304.25|301.85|302.5|300.1|0
1640958000000|2021-12-31 13:40:00|303.03|300.63|302.85|300.45|303.43|301.03|302.73|300.33|0
1640958300000|2021-12-31 13:45:00|302.96|300.56|303.43|301.03|303.66|301.26|302.85|300.45|0
1640958600000|2021-12-31 13:50:00|303.66|301.26|302.96|300.56|304.24|301.84|302.84|300.44|0
1640958900000|2021-12-31 13:55:00|303.08|300.68|303.77|301.37|303.83|301.43|302.84|300.44|0
1640959200000|2021-12-31 14:00:00|303.66|301.26|303.42|301.02|303.89|301.49|302.96|300.56|0
1640959500000|2021-12-31 14:05:00|303.3|300.9|302.95|300.55|303.3|300.9|302.72|300.32|0
1640959800000|2021-12-31 14:10:00|302.84|300.44|303.3|300.9|303.42|301.02|302.84|300.44|0
1640960100000|2021-12-31 14:15:00|303.18|300.78|303.88|301.48|304.23|301.83|302.95|300.55|0
1640960400000|2021-12-31 14:20:00|303.65|301.25|303.76|301.36|304|301.6|303.3|300.9|0
1640960700000|2021-12-31 14:25:00|303.88|301.48|304.11|301.71|304.11|301.71|303.64|301.24|0
1640961000000|2021-12-31 14:30:00|303.99|301.59|300.77|298.37|304.34|301.94|300.77|298.37|0
1640961300000|2021-12-31 14:35:00|300.89|298.49|301|298.6|301.92|299.52|300.42|298.02|0
1640961600000|2021-12-31 14:40:00|300.88|298.48|304.12|301.72|304.12|301.72|300.08|297.68|0
1640961900000|2021-12-31 14:45:00|303.89|301.49|305.05|302.65|305.86|303.46|302.84|300.44|0
1640962200000|2021-12-31 14:50:00|305.16|302.76|303.19|300.79|305.51|303.11|303.07|300.67|0
1640962500000|2021-12-31 14:55:00|303.07|300.67|305.27|302.87|306.56|304.16|302.03|299.63|0
1640962800000|2021-12-31 15:00:00|305.51|303.11|306.44|304.04|309.25|306.85|304.75|302.35|0
1640963100000|2021-12-31 15:05:00|306.55|304.15|302.98|300.58|306.79|304.39|301.94|299.54|0
1640963400000|2021-12-31 15:10:00|302.86|300.46|303.68|301.28|304.14|301.74|302.4|300|0
1640963700000|2021-12-31 15:15:00|303.79|301.39|301.7|299.3|304.03|301.63|301.24|298.84|0
1640964000000|2021-12-31 15:20:00|302.05|299.65|303.91|301.51|304.14|301.74|302.05|299.65|0
1640964300000|2021-12-31 15:25:00|304.02|301.62|302.51|300.11|304.14|301.74|302.16|299.76|0
1640964600000|2021-12-31 15:30:00|302.28|299.88|303.59|301.19|303.71|301.31|300.92|298.52|0
1640964900000|2021-12-31 15:35:00|303.48|301.08|303.59|301.19|304.53|302.13|302.54|300.14|0
1640965200000|2021-12-31 15:40:00|303.77|301.37|304.83|302.43|305.88|303.48|302.81|300.41|0
1640965500000|2021-12-31 15:45:00|304.59|302.19|305.17|302.77|305.76|303.36|304.36|301.96|0
1640965800000|2021-12-31 15:50:00|305.06|302.66|303.89|301.49|306.34|303.94|303.66|301.26|0
1640966100000|2021-12-31 15:55:00|304.01|301.61|303.48|301.08|304.12|301.72|303.07|300.67|0
1640966400000|2021-12-31 16:00:00|303.3|300.9|304.23|301.83|305.05|302.65|302.49|300.09|0
1640966700000|2021-12-31 16:05:00|304.35|301.95|304.47|302.07|305.28|302.88|304.12|301.72|0
1640967000000|2021-12-31 16:10:00|304.58|302.18|304.11|301.71|304.93|302.53|302.89|300.49|0
1640967300000|2021-12-31 16:15:00|304.23|301.83|303.06|300.66|304.46|302.06|302.6|300.2|0
1640967600000|2021-12-31 16:20:00|303.18|300.78|302.95|300.55|303.18|300.78|302.6|300.2|0
1640967900000|2021-12-31 16:25:00|303.06|300.66|302.83|300.43|303.06|300.66|302.6|300.2|0
1640968200000|2021-12-31 16:30:00|302.94|300.54|303.64|301.24|303.87|301.47|302.59|300.19|0
1640968500000|2021-12-31 16:35:00|303.52|301.12|303.87|301.47|304.45|302.05|303.52|301.12|0
1640968800000|2021-12-31 16:40:00|303.75|301.35|303.29|300.89|303.99|301.59|303.17|300.77|0
1640969100000|2021-12-31 16:45:00|303.17|300.77|303.63|301.23|303.98|301.58|302.82|300.42|0
1640969400000|2021-12-31 16:50:00|303.75|301.35|304.68|302.28|305.62|303.22|303.75|301.35|0
1640969700000|2021-12-31 16:55:00|304.8|302.4|305.5|303.1|305.61|303.21|304.1|301.7|0
1640970000000|2021-12-31 17:00:00|305.38|302.98|304.44|302.04|306.55|304.15|304.21|301.81|0
1640970300000|2021-12-31 17:05:00|304.56|302.16|304.79|302.39|304.79|302.39|303.98|301.58|0
1640970600000|2021-12-31 17:10:00|304.67|302.27|305.26|302.86|305.72|303.32|304.32|301.92|0
1640970900000|2021-12-31 17:15:00|305.37|302.97|306.78|304.38|307.13|304.73|305.37|302.97|0
1640971200000|2021-12-31 17:20:00|306.89|304.49|305.84|303.44|307.13|304.73|305.6|303.2|0
1640971500000|2021-12-31 17:25:00|305.95|303.55|306.19|303.79|306.19|303.79|305.13|302.73|0
1640971800000|2021-12-31 17:30:00|306.07|303.67|306.3|303.9|306.54|304.14|305.83|303.43|0
1640972100000|2021-12-31 17:35:00|306.18|303.78|303.85|301.45|306.3|303.9|303.85|301.45|0
1640972400000|2021-12-31 17:40:00|303.96|301.56|303.84|301.44|303.96|301.56|303.61|301.21|0
1640972700000|2021-12-31 17:45:00|303.73|301.33|304.66|302.26|304.77|302.37|303.73|301.33|0
1640973000000|2021-12-31 17:50:00|304.54|302.14|303.72|301.32|304.54|302.14|303.61|301.21|0
1640973300000|2021-12-31 17:55:00|303.84|301.44|299.65|297.25|303.84|301.44|299.65|297.25|0
1640973600000|2021-12-31 18:00:00|299.41|297.01|299.3|296.9|299.99|297.59|299.06|296.66|0
1640973900000|2021-12-31 18:05:00|299.18|296.78|299.29|296.89|299.53|297.13|298.6|296.2|0
1640974200000|2021-12-31 18:10:00|299.41|297.01|299.41|297.01|299.52|297.12|298.95|296.55|0
1640974500000|2021-12-31 18:15:00|299.52|297.12|299.75|297.35|299.99|297.59|299.06|296.66|0
1640974800000|2021-12-31 18:20:00|299.87|297.47|299.4|297|299.99|297.59|298.83|296.43|0
1640975100000|2021-12-31 18:25:00|299.52|297.12|298.82|296.42|299.64|297.24|298.71|296.31|0
1640975400000|2021-12-31 18:30:00|298.71|296.31|298.24|295.84|299.86|297.46|298.01|295.61|0
1640975700000|2021-12-31 18:35:00|298.36|295.96|299.28|296.88|299.28|296.88|298.01|295.61|0
1640976000000|2021-12-31 18:40:00|299.17|296.77|300.32|297.92|300.32|297.92|299.17|296.77|0
1640976300000|2021-12-31 18:45:00|300.44|298.04|300.21|297.81|300.67|298.27|299.97|297.57|0
1640976600000|2021-12-31 18:50:00|300.32|297.92|299.62|297.22|300.55|298.15|299.62|297.22|0
1640976900000|2021-12-31 18:55:00|299.74|297.34|298.7|296.3|299.74|297.34|298.7|296.3|0
1640977200000|2021-12-31 19:00:00|298.58|296.18|298.23|295.83|299.04|296.64|297.88|295.48|0
1640977500000|2021-12-31 19:05:00|298.12|295.72|298.34|295.94|298.4|296|297.08|294.68|0
1640977800000|2021-12-31 19:10:00|298.46|296.06|298.92|296.52|299.15|296.75|298.11|295.71|0
1640978100000|2021-12-31 19:15:00|299.04|296.64|300.31|297.91|300.54|298.14|298.92|296.52|0
1640978400000|2021-12-31 19:20:00|300.43|298.03|300.66|298.26|300.77|298.37|299.84|297.44|0
1640978700000|2021-12-31 19:25:00|300.54|298.14|299.84|297.44|300.77|298.37|299.49|297.09|0
1640979000000|2021-12-31 19:30:00|299.9|297.5|299.38|296.98|299.9|297.5|298.68|296.28|0
1640979300000|2021-12-31 19:35:00|299.49|297.09|298.91|296.51|299.84|297.44|298.91|296.51|0
1640979600000|2021-12-31 19:40:00|299.03|296.63|299.14|296.74|299.37|296.97|298.68|296.28|0
1640979900000|2021-12-31 19:45:00|299.26|296.86|298.13|295.73|299.49|297.09|297.43|295.03|0
1640980200000|2021-12-31 19:50:00|298.01|295.61|298.7|296.3|298.71|296.31|297.78|295.38|0
1640980500000|2021-12-31 19:55:00|298.59|296.19|298.82|296.42|299.63|297.23|298.36|295.96|0
1640980800000|2021-12-31 20:00:00|298.93|296.53|297.42|295.02|298.93|296.53|296.62|294.22|0
1640981100000|2021-12-31 20:05:00|297.54|295.14|297.65|295.25|298.24|295.84|297.31|294.91|0
1640981400000|2021-12-31 20:10:00|297.54|295.14|298.58|296.18|298.7|296.3|297.07|294.67|0
1640981700000|2021-12-31 20:15:00|298.7|296.3|297.42|295.02|299.04|296.64|297.42|295.02|0
1640982000000|2021-12-31 20:20:00|297.53|295.13|297.65|295.25|298.58|296.18|297.53|295.13|0
1640982300000|2021-12-31 20:25:00|297.76|295.36|296.37|293.97|297.88|295.48|295.91|293.51|0
1640982600000|2021-12-31 20:30:00|296.26|293.86|298.11|295.71|298.34|295.94|295.68|293.28|0
1640982900000|2021-12-31 20:35:00|297.94|295.54|297.64|295.24|298.46|296.06|297.64|295.24|0
1640983200000|2021-12-31 20:40:00|297.53|295.13|296.37|293.97|297.76|295.36|296.25|293.85|0
1640983500000|2021-12-31 20:45:00|296.48|294.08|297.41|295.01|297.41|295.01|295.21|292.81|0
1640983800000|2021-12-31 20:50:00|297.47|295.07|303|300.6|303.12|300.72|297.47|295.07|0
1640984100000|2021-12-31 20:55:00|303.12|300.72|304.29|301.89|304.29|301.89|302.18|299.78|0
1640984400000|2021-12-31 21:00:00|303.94|301.54|301.71|299.31|303.94|301.54|300.42|298.02|0
1640984700000|2021-12-31 21:05:00|301.82|299.42|301.94|299.54|302.29|299.89|301.47|299.07|0
1640985000000|2021-12-31 21:10:00|301.82|299.42|301.23|298.83|302.29|299.89|301.12|298.72|0
1641197100000|2022-01-03 08:05:00|293.26|290.86|293.72|291.32|293.72|291.32|292.8|290.4|0
1641197400000|2022-01-03 08:10:00|293.61|291.21|293.14|290.74|293.84|291.44|293.14|290.74|0
1641197700000|2022-01-03 08:15:00|293.09|290.69|293.14|290.74|293.14|290.74|292.34|289.94|0
1641198000000|2022-01-03 08:20:00|292.91|290.51|292.79|290.39|293.14|290.74|292.57|290.17|0
1641198300000|2022-01-03 08:25:00|292.91|290.51|292.56|290.16|293.02|290.62|292.56|290.16|0
1641198600000|2022-01-03 08:30:00|292.45|290.05|292.91|290.51|293.02|290.62|292.45|290.05|0
1641198900000|2022-01-03 08:35:00|292.85|290.45|292.44|290.04|292.91|290.51|292.21|289.81|0
1641199200000|2022-01-03 08:40:00|292.5|290.1|292.79|290.39|292.9|290.5|292.33|289.93|0
1641199500000|2022-01-03 08:45:00|292.67|290.27|293.24|290.84|293.25|290.85|292.56|290.16|0
1641199800000|2022-01-03 08:50:00|293.13|290.73|293.93|291.53|294.05|291.65|293.13|290.73|0
1641200100000|2022-01-03 08:55:00|293.99|291.59|293.93|291.53|294.22|291.82|293.59|291.19|0
1641200400000|2022-01-03 09:00:00|293.82|291.42|294.16|291.76|294.39|291.99|293.36|290.96|0
1641200700000|2022-01-03 09:05:00|294.11|291.71|294.51|292.11|294.97|292.57|294.11|291.71|0
1641201000000|2022-01-03 09:10:00|294.62|292.22|293|290.6|294.62|292.22|292.89|290.49|0
1641201300000|2022-01-03 09:15:00|292.95|290.55|293.98|291.58|294.16|291.76|292.89|290.49|0
1641201600000|2022-01-03 09:20:00|293.92|291.52|293|290.6|293.92|291.52|293|290.6|0
1641201900000|2022-01-03 09:25:00|293.12|290.72|293.11|290.71|293.46|291.06|292.71|290.31|0
1641202200000|2022-01-03 09:30:00|293|290.6|292.83|290.43|293.46|291.06|292.77|290.37|0
1641202500000|2022-01-03 09:35:00|292.88|290.48|293.05|290.65|293.22|290.82|292.65|290.25|0
1641202800000|2022-01-03 09:40:00|293.22|290.82|293.05|290.65|293.45|291.05|292.88|290.48|0
1641203100000|2022-01-03 09:45:00|292.94|290.54|292.3|289.9|293.22|290.82|292.3|289.9|0
1641203400000|2022-01-03 09:50:00|292.42|290.02|291.72|289.32|292.42|290.02|291.38|288.98|0
1641203700000|2022-01-03 09:55:00|291.67|289.27|291.03|288.63|291.84|289.44|290.92|288.52|0
1641204000000|2022-01-03 10:00:00|290.92|288.52|291.38|288.98|291.55|289.15|290.92|288.52|0
1641204300000|2022-01-03 10:05:00|291.32|288.92|291.09|288.69|291.38|288.98|291.03|288.63|0
1641204600000|2022-01-03 10:10:00|291.15|288.75|290.34|287.94|291.15|288.75|290.34|287.94|0
1641204900000|2022-01-03 10:15:00|290.23|287.83|290.34|287.94|290.46|288.06|289.88|287.48|0
1641205200000|2022-01-03 10:20:00|290.23|287.83|289.71|287.31|290.23|287.83|289.2|286.8|0
1641205500000|2022-01-03 10:25:00|289.6|287.2|288.97|286.57|289.65|287.25|288.97|286.57|0
1641205800000|2022-01-03 10:30:00|289.08|286.68|289.31|286.91|289.54|287.14|289.03|286.63|0
1641206100000|2022-01-03 10:35:00|289.19|286.79|289.08|286.68|289.42|287.02|288.85|286.45|0
1641206400000|2022-01-03 10:40:00|289.19|286.79|289.07|286.67|289.42|287.02|289.07|286.67|0
1641206700000|2022-01-03 10:45:00|289.13|286.73|289.13|286.73|289.19|286.79|289.07|286.67|0
1641207000000|2022-01-03 10:50:00|289.07|286.67|289.07|286.67|289.41|287.01|288.96|286.56|0
1641207300000|2022-01-03 10:55:00|288.96|286.56|288.73|286.33|289.07|286.67|288.61|286.21|0
1641207600000|2022-01-03 11:00:00|288.61|286.21|287.82|285.42|288.61|286.21|287.65|285.25|0
1641207900000|2022-01-03 11:05:00|287.7|285.3|287.7|285.3|287.82|285.42|287.36|284.96|0
1641208200000|2022-01-03 11:10:00|287.59|285.19|287.81|285.41|287.81|285.41|287.25|284.85|0
1641208500000|2022-01-03 11:15:00|287.7|285.3|287.47|285.07|287.81|285.41|287.47|285.07|0
1641208800000|2022-01-03 11:20:00|287.36|284.96|287.24|284.84|287.36|284.96|287.13|284.73|0
1641209100000|2022-01-03 11:25:00|287.13|284.73|287.81|285.41|288.15|285.75|287.01|284.61|0
1641209400000|2022-01-03 11:30:00|287.75|285.35|287.46|285.06|287.8|285.4|287.3|284.9|0
1641209700000|2022-01-03 11:35:00|287.58|285.18|287.23|284.83|287.8|285.4|287.12|284.72|0
1641210000000|2022-01-03 11:40:00|287.35|284.95|287.63|285.23|287.8|285.4|287.35|284.95|0
1641210300000|2022-01-03 11:45:00|287.69|285.29|287.68|285.28|287.91|285.51|287.57|285.17|0
1641210600000|2022-01-03 11:50:00|287.8|285.4|287.57|285.17|287.8|285.4|287.34|284.94|0
1641210900000|2022-01-03 11:55:00|287.51|285.11|287.23|284.83|287.57|285.17|287.11|284.71|0
1641211200000|2022-01-03 12:00:00|287.34|284.94|287.79|285.39|287.91|285.51|287.34|284.94|0
1641211500000|2022-01-03 12:05:00|288.02|285.62|288.7|286.3|288.7|286.3|287.85|285.45|0
1641211800000|2022-01-03 12:10:00|288.58|286.18|288.3|285.9|288.7|286.3|288.01|285.61|0
1641212100000|2022-01-03 12:15:00|288.36|285.96|288.01|285.61|288.36|285.96|287.9|285.5|0
1641212400000|2022-01-03 12:20:00|288.13|285.73|288.69|286.29|288.69|286.29|287.9|285.5|0
1641212700000|2022-01-03 12:25:00|288.64|286.24|288.58|286.18|288.92|286.52|288.12|285.72|0
1641213000000|2022-01-03 12:30:00|288.69|286.29|288.92|286.52|289.49|287.09|288.69|286.29|0
1641213300000|2022-01-03 12:35:00|288.98|286.58|288.8|286.4|289.26|286.86|288.8|286.4|0
1641213600000|2022-01-03 12:40:00|288.91|286.51|289.25|286.85|289.25|286.85|288.57|286.17|0
1641213900000|2022-01-03 12:45:00|289.14|286.74|289.48|287.08|290.28|287.88|289.14|286.74|0
1641214200000|2022-01-03 12:50:00|289.59|287.19|289.48|287.08|289.59|287.19|289.14|286.74|0
1641214500000|2022-01-03 12:55:00|289.71|287.31|290.05|287.65|290.16|287.76|289.59|287.19|0
1641214800000|2022-01-03 13:00:00|290.28|287.88|289.7|287.3|290.28|287.88|289.7|287.3|0
1641215100000|2022-01-03 13:05:00|289.82|287.42|289.93|287.53|290.39|287.99|289.7|287.3|0
1641215400000|2022-01-03 13:10:00|289.81|287.41|290.04|287.64|290.16|287.76|289.81|287.41|0
1641215700000|2022-01-03 13:15:00|290.16|287.76|289.71|287.31|292.09|289.69|289.14|286.74|0
1641216000000|2022-01-03 13:20:00|289.82|287.42|289.48|287.08|289.94|287.54|289.48|287.08|0
1641216300000|2022-01-03 13:25:00|289.36|286.96|289.25|286.85|289.82|287.42|289.13|286.73|0
1641216600000|2022-01-03 13:30:00|289.36|286.96|290.16|287.76|290.39|287.99|289.02|286.62|0
1641216900000|2022-01-03 13:35:00|290.22|287.82|290.16|287.76|290.27|287.87|289.7|287.3|0
1641217200000|2022-01-03 13:40:00|290.27|287.87|290.5|288.1|290.85|288.45|290.04|287.64|0
1641217500000|2022-01-03 13:45:00|290.62|288.22|289.81|287.41|290.62|288.22|289.81|287.41|0
1641217800000|2022-01-03 13:50:00|289.93|287.53|290.15|287.75|290.38|287.98|289.7|287.3|0
1641218100000|2022-01-03 13:55:00|290.1|287.7|293.6|291.2|293.6|291.2|290.04|287.64|0
1641218400000|2022-01-03 14:00:00|293.37|290.97|293.83|291.43|294.64|292.24|293.02|290.62|0
1641218700000|2022-01-03 14:05:00|293.71|291.31|293.25|290.85|294.87|292.47|293.25|290.85|0
1641219000000|2022-01-03 14:10:00|293.13|290.73|292.67|290.27|293.83|291.43|292.67|290.27|0
1641219300000|2022-01-03 14:15:00|292.79|290.39|292.32|289.92|293.59|291.19|292.09|289.69|0
1641219600000|2022-01-03 14:20:00|292.38|289.98|292.78|290.38|293.24|290.84|292.38|289.98|0
1641219900000|2022-01-03 14:25:00|292.9|290.5|294.63|292.23|294.86|292.46|292.67|290.27|0
1641220200000|2022-01-03 14:30:00|294.51|292.11|291.05|288.65|294.74|292.34|290.82|288.42|0
1641220500000|2022-01-03 14:35:00|291.28|288.88|290.71|288.31|291.97|289.57|288.42|286.02|0
1641220800000|2022-01-03 14:40:00|290.02|287.62|291.34|288.94|291.62|289.22|289.79|287.39|0
1641221100000|2022-01-03 14:45:00|290.94|288.54|304.1|301.7|305.16|302.76|290.82|288.42|0
1641221400000|2022-01-03 14:50:00|302.16|299.76|300.23|297.83|306.9|304.5|299.64|297.24|0
1641221700000|2022-01-03 14:55:00|299.87|297.47|300.37|297.97|302.23|299.83|297.53|295.13|0
1641222000000|2022-01-03 15:00:00|300.02|297.62|298.96|296.56|300.84|298.44|296.68|294.28|0
1641222300000|2022-01-03 15:05:00|299.43|297.03|298.96|296.56|300.13|297.73|297.67|295.27|0
1641222600000|2022-01-03 15:10:00|298.84|296.44|295.1|292.7|298.84|296.44|294.52|292.12|0
1641222900000|2022-01-03 15:15:00|294.99|292.59|294.52|292.12|296.03|293.63|293.36|290.96|0
1641223200000|2022-01-03 15:20:00|294.98|292.58|294.4|292|297.31|294.91|294.4|292|0
1641223500000|2022-01-03 15:25:00|294.29|291.89|291.97|289.57|294.98|292.58|291.97|289.57|0
1641223800000|2022-01-03 15:30:00|291.86|289.46|295.21|292.81|297.08|294.68|291.74|289.34|0
1641224100000|2022-01-03 15:35:00|295.09|292.69|292.83|290.43|295.68|293.28|292.25|289.85|0
1641224400000|2022-01-03 15:40:00|292.89|290.49|293.41|291.01|293.88|291.48|291.38|288.98|0
1641224700000|2022-01-03 15:45:00|293.53|291.13|291.67|289.27|294|291.6|291.21|288.81|0
1641225000000|2022-01-03 15:50:00|291.55|289.15|293.95|291.55|294.53|292.13|291.44|289.04|0
1641225300000|2022-01-03 15:55:00|293.71|291.31|293.71|291.31|294.99|292.59|293.25|290.85|0
1641225600000|2022-01-03 16:00:00|293.83|291.43|294.52|292.12|295.46|293.06|293.36|290.96|0
1641225900000|2022-01-03 16:05:00|294.64|292.24|296.15|293.75|296.74|294.34|293.83|291.43|0
1641226200000|2022-01-03 16:10:00|296.27|293.87|298.02|295.62|298.26|295.86|296.04|293.64|0
1641226500000|2022-01-03 16:15:00|297.91|295.51|297.9|295.5|298.84|296.44|297.2|294.8|0
1641226800000|2022-01-03 16:20:00|298.02|295.62|296.73|294.33|298.84|296.44|296.38|293.98|0
1641227100000|2022-01-03 16:25:00|296.97|294.57|296.73|294.33|297.9|295.5|296.5|294.1|0
1641227400000|2022-01-03 16:30:00|297.08|294.68|298.37|295.97|298.6|296.2|296.96|294.56|0
1641227700000|2022-01-03 16:35:00|298.25|295.85|301.31|298.91|301.79|299.39|298.02|295.62|0
1641228000000|2022-01-03 16:40:00|301.19|298.79|297.66|295.26|301.19|298.79|297.66|295.26|0
1641228300000|2022-01-03 16:45:00|297.78|295.38|297.07|294.67|298.25|295.85|295.44|293.04|0
1641228600000|2022-01-03 16:50:00|296.96|294.56|297.48|295.08|298.83|296.43|296.49|294.09|0
1641228900000|2022-01-03 16:55:00|297.42|295.02|297.42|295.02|298.24|295.84|296.72|294.32|0
1641229200000|2022-01-03 17:00:00|297.54|295.14|297.42|295.02|299.06|296.66|297.18|294.78|0
1641229500000|2022-01-03 17:05:00|297.53|295.13|296.95|294.55|298.59|296.19|296.6|294.2|0
1641229800000|2022-01-03 17:10:00|296.83|294.43|296.48|294.08|298.24|295.84|296.48|294.08|0
1641230100000|2022-01-03 17:15:00|296.59|294.19|296.48|294.08|297.3|294.9|296.24|293.84|0
1641230400000|2022-01-03 17:20:00|296.24|293.84|294.96|292.56|296.36|293.96|294.61|292.21|0
1641230700000|2022-01-03 17:25:00|295.02|292.62|294.95|292.55|295.66|293.26|294.84|292.44|0
1641231000000|2022-01-03 17:30:00|294.84|292.44|295.54|293.14|295.89|293.49|294.84|292.44|0
1641231300000|2022-01-03 17:35:00|295.42|293.02|296|293.6|296.35|293.95|295.19|292.79|0
1641231600000|2022-01-03 17:40:00|296.12|293.72|296.23|293.83|297.05|294.65|295.77|293.37|0
1641231900000|2022-01-03 17:45:00|296|293.6|295.65|293.25|296|293.6|295.41|293.01|0
1641232200000|2022-01-03 17:50:00|295.53|293.13|296.7|294.3|296.7|294.3|294.95|292.55|0
1641232500000|2022-01-03 17:55:00|296.58|294.18|296.58|294.18|296.81|294.41|296.11|293.71|0
1641232800000|2022-01-03 18:00:00|296.46|294.06|296.34|293.94|297.39|294.99|296.22|293.82|0
1641233100000|2022-01-03 18:05:00|296.22|293.82|297.16|294.76|297.27|294.87|296.22|293.82|0
1641233400000|2022-01-03 18:10:00|297.27|294.87|295.05|292.65|297.74|295.34|294.12|291.72|0
1641233700000|2022-01-03 18:15:00|295.17|292.77|294.82|292.42|295.4|293|294.24|291.84|0
1641234000000|2022-01-03 18:20:00|294.7|292.3|294.58|292.18|294.7|292.3|294|291.6|0
1641234300000|2022-01-03 18:25:00|294.47|292.07|294.35|291.95|294.58|292.18|293.77|291.37|0
1641234600000|2022-01-03 18:30:00|294.12|291.72|294.81|292.41|295.16|292.76|293.77|291.37|0
1641234900000|2022-01-03 18:35:00|294.7|292.3|294.69|292.29|294.93|292.53|294.35|291.95|0
1641235200000|2022-01-03 18:40:00|294.81|292.41|292.83|290.43|295.04|292.64|292.72|290.32|0
1641235500000|2022-01-03 18:45:00|292.72|290.32|292.83|290.43|293.64|291.24|292.72|290.32|0
1641235800000|2022-01-03 18:50:00|292.72|290.32|291.56|289.16|292.83|290.43|291.56|289.16|0
1641236100000|2022-01-03 18:55:00|291.44|289.04|291.21|288.81|291.9|289.5|291.09|288.69|0
1641236400000|2022-01-03 19:00:00|291.32|288.92|291.32|288.92|291.79|289.39|290.63|288.23|0
1641236700000|2022-01-03 19:05:00|291.44|289.04|290.05|287.65|291.78|289.38|289.71|287.31|0
1641237000000|2022-01-03 19:10:00|290.17|287.77|290.4|288|290.63|288.23|289.94|287.54|0
1641237300000|2022-01-03 19:15:00|290.51|288.11|290.39|287.99|290.97|288.57|289.93|287.53|0
1641237600000|2022-01-03 19:20:00|290.28|287.88|292.04|289.64|294.07|291.67|290.28|287.88|0
1641237900000|2022-01-03 19:25:00|291.92|289.52|291.11|288.71|292.15|289.75|291.11|288.71|0
1641238200000|2022-01-03 19:30:00|291.23|288.83|291.69|289.29|291.69|289.29|290.65|288.25|0
1641238500000|2022-01-03 19:35:00|291.57|289.17|290.54|288.14|291.8|289.4|290.54|288.14|0
1641238800000|2022-01-03 19:40:00|290.19|287.79|288.01|285.61|290.19|287.79|287.78|285.38|0
1641239100000|2022-01-03 19:45:00|288.13|285.73|288.58|286.18|288.93|286.53|287.67|285.27|0
1641239400000|2022-01-03 19:50:00|288.47|286.07|288.92|286.52|289.15|286.75|288.12|285.72|0
1641239700000|2022-01-03 19:55:00|289.04|286.64|289.72|287.32|289.95|287.55|289.04|286.64|0
1641240000000|2022-01-03 20:00:00|289.84|287.44|289.38|286.98|290.64|288.24|289.04|286.64|0
1641240300000|2022-01-03 20:05:00|289.49|287.09|289.38|286.98|290.18|287.78|289.15|286.75|0
1641240600000|2022-01-03 20:10:00|289.49|287.09|289.03|286.63|289.49|287.09|288.57|286.17|0
1641240900000|2022-01-03 20:15:00|288.92|286.52|289.14|286.74|289.72|287.32|288.57|286.17|0
1641241200000|2022-01-03 20:20:00|288.91|286.51|289.37|286.97|289.48|287.08|288.34|285.94|0
1641241500000|2022-01-03 20:25:00|289.26|286.86|289.02|286.62|289.48|287.08|288.57|286.17|0
1641241800000|2022-01-03 20:30:00|288.91|286.51|288.45|286.05|289.48|287.08|288.34|285.94|0
1641242100000|2022-01-03 20:35:00|288.34|285.94|288.91|286.51|289.36|286.96|287.42|285.02|0
1641242400000|2022-01-03 20:40:00|289.02|286.62|291.08|288.68|292.35|289.95|288.79|286.39|0
1641242700000|2022-01-03 20:45:00|291.2|288.8|287.64|285.24|291.43|289.03|287.64|285.24|0
1641243000000|2022-01-03 20:50:00|288.67|286.27|288.56|286.16|290.16|287.76|287.53|285.13|0
1641243300000|2022-01-03 20:55:00|288.44|286.04|287.53|285.13|290.05|287.65|287.3|284.9|0
1641243600000|2022-01-03 21:00:00|287.18|284.78|287.18|284.78|288.1|285.7|287.18|284.78|0
1641243900000|2022-01-03 21:05:00|287.07|284.67|287.39|284.99|288.98|286.58|286.84|284.44|0
1641244200000|2022-01-03 21:10:00|287.51|285.11|288.08|285.68|288.3|285.9|287.28|284.88|0
1641244500000|2022-01-03 21:15:00|288.16|285.36|287.36|284.56|288.16|285.36|287.36|284.56|0
1641244800000|2022-01-03 21:20:00|287.25|284.45|287.24|284.44|287.36|284.56|286.9|284.1|0
1641245100000|2022-01-03 21:25:00|287.36|284.56|287.58|284.78|287.7|284.9|287.02|284.22|0
1641245400000|2022-01-03 21:30:00|287.47|284.67|287.47|284.67|287.58|284.78|287.36|284.56|0
1641245700000|2022-01-03 21:35:00|287.58|284.78|287.01|284.21|287.58|284.78|286.9|284.1|0
1641246000000|2022-01-03 21:40:00|287.12|284.32|287.58|284.78|287.69|284.89|287.07|284.27|0
1641246300000|2022-01-03 21:45:00|287.46|284.66|288.49|285.69|288.49|285.69|287.46|284.66|0
1641246600000|2022-01-03 21:50:00|288.37|285.57|288.26|285.46|288.49|285.69|288.26|285.46|0
1641246900000|2022-01-03 21:55:00|288.2|285.4|288.32|285.52|288.49|285.69|288.14|285.34|0
1641247200000|2022-01-03 22:00:00|288.3|285.5|288.16|285.36|288.32|285.52|288.16|285.36|0
1641247500000|2022-01-03 22:05:00|288.14|285.34|288.07|285.27|288.16|285.36|288.07|285.27|0
1641247800000|2022-01-03 22:10:00|288.09|285.29|288.11|285.31|288.12|285.32|288.09|285.29|0
1641248100000|2022-01-03 22:15:00|288.09|285.29|288.06|285.26|288.19|285.39|288.06|285.26|0
1641248400000|2022-01-03 22:20:00|288.17|285.37|287.99|285.19|288.17|285.37|287.99|285.19|0
1641248700000|2022-01-03 22:25:00|288.07|285.27|287.98|285.18|288.07|285.27|287.97|285.17|0
1641249000000|2022-01-03 22:30:00|288.02|285.22|287.97|285.17|288.07|285.27|287.97|285.17|0
1641249300000|2022-01-03 22:35:00|287.98|285.18|288.05|285.25|288.05|285.25|287.95|285.15|0
1641249600000|2022-01-03 22:40:00|288.06|285.26|288.08|285.28|288.08|285.28|288.05|285.25|0
1641249900000|2022-01-03 22:45:00|288.18|285.38|288.15|285.35|288.21|285.41|288.13|285.33|0
1641250200000|2022-01-03 22:50:00|288.13|285.33|288.01|285.21|288.13|285.33|288.01|285.21|0
1641250500000|2022-01-03 22:55:00|287.99|285.19|287.97|285.17|288.1|285.3|287.94|285.14|0
1641250800000|2022-01-03 23:00:00|288.06|285.26|288|285.2|288.23|285.43|287.49|284.69|0
1641251100000|2022-01-03 23:05:00|287.89|285.09|287.66|284.86|288|285.2|287.54|284.74|0
1641251400000|2022-01-03 23:10:00|287.54|284.74|287.43|284.63|287.89|285.09|287.2|284.4|0
1641251700000|2022-01-03 23:15:00|287.37|284.57|287.65|284.85|287.83|285.03|287.31|284.51|0
1641252000000|2022-01-03 23:20:00|287.54|284.74|287.88|285.08|287.99|285.19|287.31|284.51|0
1641252300000|2022-01-03 23:25:00|287.83|285.03|288.22|285.42|288.22|285.42|287.83|285.03|0
1641252600000|2022-01-03 23:30:00|288.11|285.31|288.1|285.3|288.91|286.11|288.1|285.3|0
1641252900000|2022-01-03 23:35:00|288.22|285.42|288.67|285.87|288.9|286.1|288.22|285.42|0
1641253200000|2022-01-03 23:40:00|288.62|285.82|288.1|285.3|288.79|285.99|288.1|285.3|0
1641253500000|2022-01-03 23:45:00|287.99|285.19|288.44|285.64|288.67|285.87|287.99|285.19|0
1641253800000|2022-01-03 23:50:00|288.56|285.76|288.67|285.87|289.01|286.21|288.5|285.7|0
1641254100000|2022-01-03 23:55:00|288.73|285.93|289.01|286.21|289.35|286.55|288.55|285.75|0
1641254400000|2022-01-04 00:00:00|288.89|286.09|288.95|286.15|289.81|287.01|288.66|285.86|0
1641254700000|2022-01-04 00:05:00|289.07|286.27|289.35|286.55|289.58|286.78|289.07|286.27|0
1641255000000|2022-01-04 00:10:00|289.46|286.66|289.12|286.32|289.46|286.66|288.89|286.09|0
1641255300000|2022-01-04 00:15:00|289|286.2|289|286.2|289.69|286.89|288.89|286.09|0
1641255600000|2022-01-04 00:20:00|289.06|286.26|289.34|286.54|289.46|286.66|288.89|286.09|0
1641255900000|2022-01-04 00:25:00|289.23|286.43|289.29|286.49|289.34|286.54|288.88|286.08|0
1641256200000|2022-01-04 00:30:00|289.34|286.54|289.22|286.42|289.51|286.71|289|286.2|0
1641256500000|2022-01-04 00:35:00|289.28|286.48|289.22|286.42|289.45|286.65|288.99|286.19|0
1641256800000|2022-01-04 00:40:00|289.34|286.54|289.22|286.42|289.74|286.94|289.11|286.31|0
1641257100000|2022-01-04 00:45:00|289.11|286.31|288.42|285.62|289.11|286.31|288.42|285.62|0
1641257400000|2022-01-04 00:50:00|288.3|285.5|288.07|285.27|288.53|285.73|287.96|285.16|0
1641257700000|2022-01-04 00:55:00|288.19|285.39|288.3|285.5|288.41|285.61|287.67|284.87|0
1641258000000|2022-01-04 01:00:00|288.41|285.61|288.98|286.18|289.21|286.41|288.41|285.61|0
1641258300000|2022-01-04 01:05:00|288.87|286.07|288.13|285.33|288.87|286.07|288.07|285.27|0
1641258600000|2022-01-04 01:10:00|288.07|285.27|287.72|284.92|288.52|285.72|287.72|284.92|0
1641258900000|2022-01-04 01:15:00|287.84|285.04|287.95|285.15|287.95|285.15|287.38|284.58|0
1641259200000|2022-01-04 01:20:00|288.06|285.26|287.72|284.92|288.06|285.26|287.6|284.8|0
1641259500000|2022-01-04 01:25:00|287.66|284.86|287.83|285.03|287.94|285.14|287.55|284.75|0
1641259800000|2022-01-04 01:30:00|287.94|285.14|288.28|285.48|288.29|285.49|287.83|285.03|0
1641260100000|2022-01-04 01:35:00|288.17|285.37|287.77|284.97|288.28|285.48|287.6|284.8|0
1641260400000|2022-01-04 01:40:00|287.83|285.03|287.71|284.91|288.05|285.25|287.48|284.68|0
1641260700000|2022-01-04 01:45:00|287.6|284.8|287.94|285.14|287.94|285.14|287.25|284.45|0
1641261000000|2022-01-04 01:50:00|287.82|285.02|288.16|285.36|288.28|285.48|287.77|284.97|0
1641261300000|2022-01-04 01:55:00|288.11|285.31|288.27|285.47|288.28|285.48|287.82|285.02|0
1641261600000|2022-01-04 02:00:00|288.16|285.36|288.33|285.53|288.33|285.53|287.82|285.02|0
1641261900000|2022-01-04 02:05:00|288.39|285.59|288.27|285.47|288.5|285.7|287.93|285.13|0
1641262200000|2022-01-04 02:10:00|288.22|285.42|288.04|285.24|288.22|285.42|287.93|285.13|0
1641262500000|2022-01-04 02:15:00|287.93|285.13|287.92|285.12|288.04|285.24|287.58|284.78|0
1641262800000|2022-01-04 02:20:00|288.04|285.24|287.69|284.89|288.15|285.35|287.58|284.78|0
1641263100000|2022-01-04 02:25:00|287.75|284.95|287.58|284.78|287.92|285.12|287.58|284.78|0
1641263400000|2022-01-04 02:30:00|287.69|284.89|287.69|284.89|288.03|285.23|287.58|284.78|0
1641263700000|2022-01-04 02:35:00|287.75|284.95|287.57|284.77|288.03|285.23|287.46|284.66|0
1641264000000|2022-01-04 02:40:00|287.69|284.89|287.34|284.54|287.69|284.89|287.34|284.54|0
1641264300000|2022-01-04 02:45:00|287.23|284.43|287.34|284.54|287.57|284.77|287.11|284.31|0
1641264600000|2022-01-04 02:50:00|287.23|284.43|286.77|283.97|287.29|284.49|286.77|283.97|0
1641264900000|2022-01-04 02:55:00|286.88|284.08|286.2|283.4|287|284.2|286.08|283.28|0
1641265200000|2022-01-04 03:00:00|286.14|283.34|286.65|283.85|286.77|283.97|285.97|283.17|0
1641265500000|2022-01-04 03:05:00|286.77|283.97|286.88|284.08|287.05|284.25|286.65|283.85|0
1641265800000|2022-01-04 03:10:00|286.99|284.19|286.88|284.08|286.99|284.19|286.76|283.96|0
1641266100000|2022-01-04 03:15:00|286.76|283.96|286.42|283.62|286.76|283.96|286.42|283.62|0
1641266400000|2022-01-04 03:20:00|286.3|283.5|285.85|283.05|286.42|283.62|285.73|282.93|0
1641266700000|2022-01-04 03:25:00|285.96|283.16|285.96|283.16|285.96|283.16|285.73|282.93|0
1641267000000|2022-01-04 03:30:00|285.85|283.05|285.79|282.99|286.07|283.27|285.73|282.93|0
1641267300000|2022-01-04 03:35:00|285.73|282.93|285.84|283.04|286.07|283.27|285.73|282.93|0
1641267600000|2022-01-04 03:40:00|285.79|282.99|285.5|282.7|285.84|283.04|285.5|282.7|0
1641267900000|2022-01-04 03:45:00|285.61|282.81|285.61|282.81|285.61|282.81|285.38|282.58|0
1641268200000|2022-01-04 03:50:00|285.72|282.92|285.95|283.15|285.95|283.15|285.72|282.92|0
1641268500000|2022-01-04 03:55:00|285.89|283.09|285.72|282.92|285.95|283.15|285.61|282.81|0
1641268800000|2022-01-04 04:00:00|285.61|282.81|285.6|282.8|285.72|282.92|285.49|282.69|0
1641269100000|2022-01-04 04:05:00|285.72|282.92|285.49|282.69|285.83|283.03|285.49|282.69|0
1641269400000|2022-01-04 04:10:00|285.6|282.8|285.49|282.69|285.6|282.8|285.49|282.69|0
1641269700000|2022-01-04 04:15:00|285.6|282.8|285.26|282.46|285.6|282.8|285.26|282.46|0
1641270000000|2022-01-04 04:20:00|285.14|282.34|284.24|281.44|285.14|282.34|284.24|281.44|0
1641270300000|2022-01-04 04:25:00|284.35|281.55|284.18|281.38|284.58|281.78|284.12|281.32|0
1641270600000|2022-01-04 04:30:00|284.23|281.43|284.23|281.43|284.23|281.43|284.01|281.21|0
1641270900000|2022-01-04 04:35:00|284.12|281.32|284.23|281.43|284.34|281.54|284.12|281.32|0
1641271200000|2022-01-04 04:40:00|284.34|281.54|284.23|281.43|284.34|281.54|284.12|281.32|0
1641271500000|2022-01-04 04:45:00|284.12|281.32|284|281.2|284.23|281.43|283.89|281.09|0
1641271800000|2022-01-04 04:50:00|283.95|281.15|283.43|280.63|284|281.2|283.43|280.63|0
1641272100000|2022-01-04 04:55:00|283.55|280.75|283.66|280.86|283.66|280.86|283.54|280.74|0
1641272400000|2022-01-04 05:00:00|283.54|280.74|283.54|280.74|283.66|280.86|283.32|280.52|0
1641272700000|2022-01-04 05:05:00|283.43|280.63|283.43|280.63|283.54|280.74|283.43|280.63|0
1641273000000|2022-01-04 05:10:00|283.31|280.51|283.2|280.4|283.43|280.63|283.09|280.29|0
1641273300000|2022-01-04 05:15:00|283.31|280.51|282.63|279.83|283.37|280.57|282.63|279.83|0
1641273600000|2022-01-04 05:20:00|282.75|279.95|282.52|279.72|282.75|279.95|282.52|279.72|0
1641273900000|2022-01-04 05:25:00|282.63|279.83|282.4|279.6|282.86|280.06|282.4|279.6|0
1641274200000|2022-01-04 05:30:00|282.52|279.72|282.51|279.71|282.74|279.94|282.4|279.6|0
1641274500000|2022-01-04 05:35:00|282.4|279.6|282.4|279.6|282.51|279.71|282.29|279.49|0
1641274800000|2022-01-04 05:40:00|282.51|279.71|282.29|279.49|282.51|279.71|282.17|279.37|0
1641275100000|2022-01-04 05:45:00|282.4|279.6|282.17|279.37|282.4|279.6|282.17|279.37|0
1641275400000|2022-01-04 05:50:00|282.28|279.48|282.17|279.37|282.4|279.6|282.17|279.37|0
1641275700000|2022-01-04 05:55:00|282.28|279.48|282.39|279.59|282.39|279.59|282.06|279.26|0
1641276000000|2022-01-04 06:00:00|282.28|279.48|282.28|279.48|282.5|279.7|282.28|279.48|0
1641276300000|2022-01-04 06:05:00|282.22|279.42|282.05|279.25|282.28|279.48|281.83|279.03|0
1641276600000|2022-01-04 06:10:00|281.94|279.14|282.05|279.25|282.05|279.25|281.82|279.02|0
1641276900000|2022-01-04 06:15:00|282.11|279.31|282.95|280.15|282.95|280.15|282.11|279.31|0
1641277200000|2022-01-04 06:20:00|283.06|280.26|282.83|280.03|283.17|280.37|282.83|280.03|0
1641277500000|2022-01-04 06:25:00|282.95|280.15|283.11|280.31|283.17|280.37|282.83|280.03|0
1641277800000|2022-01-04 06:30:00|283.17|280.37|282.83|280.03|283.17|280.37|282.83|280.03|0
1641278100000|2022-01-04 06:35:00|282.72|279.92|282.71|279.91|282.94|280.14|282.6|279.8|0
1641278400000|2022-01-04 06:40:00|282.6|279.8|282.66|279.86|282.71|279.91|282.38|279.58|0
1641278700000|2022-01-04 06:45:00|282.71|279.91|282.6|279.8|283|280.2|282.49|279.69|0
1641279000000|2022-01-04 06:50:00|282.71|279.91|282.6|279.8|282.82|280.02|282.37|279.57|0
1641279300000|2022-01-04 06:55:00|282.54|279.74|282.71|279.91|282.82|280.02|282.48|279.68|0
1641279600000|2022-01-04 07:00:00|282.93|280.13|283.61|280.81|283.83|281.03|282.93|280.13|0
1641279900000|2022-01-04 07:05:00|283.72|280.92|284.06|281.26|284.17|281.37|283.49|280.69|0
1641280200000|2022-01-04 07:10:00|284|281.2|283.49|280.69|284.17|281.37|283.38|280.58|0
1641280500000|2022-01-04 07:15:00|283.44|280.64|283.83|281.03|283.94|281.14|283.38|280.58|0
1641280800000|2022-01-04 07:20:00|283.94|281.14|283.94|281.14|284.17|281.37|283.82|281.02|0
1641281100000|2022-01-04 07:25:00|283.88|281.08|283.82|281.02|283.94|281.14|283.48|280.68|0
1641281400000|2022-01-04 07:30:00|283.77|280.97|283.26|280.46|283.77|280.97|283.14|280.34|0
1641281700000|2022-01-04 07:35:00|283.37|280.57|283.25|280.45|283.48|280.68|283.03|280.23|0
1641282000000|2022-01-04 07:40:00|283.37|280.57|282.69|279.89|283.37|280.57|282.69|279.89|0
1641282300000|2022-01-04 07:45:00|282.75|279.95|283.02|280.22|283.25|280.45|282.69|279.89|0
1641282600000|2022-01-04 07:50:00|283.14|280.34|282.68|279.88|283.14|280.34|282.46|279.66|0
1641282900000|2022-01-04 07:55:00|282.8|280|282.34|279.54|283.13|280.33|282.29|279.49|0
1641283200000|2022-01-04 08:00:00|282.23|279.43|282.91|280.11|283.47|280.67|282.23|279.43|0
1641283500000|2022-01-04 08:05:00|282.82|280.42|283.15|280.75|283.27|280.87|282.03|279.63|0
1641283800000|2022-01-04 08:10:00|283.21|280.81|283.72|281.32|283.83|281.43|283.15|280.75|0
1641284100000|2022-01-04 08:15:00|283.6|281.2|283.04|280.64|284.06|281.66|283.04|280.64|0
1641284400000|2022-01-04 08:20:00|283.15|280.75|282.58|280.18|283.38|280.98|282.47|280.07|0
1641284700000|2022-01-04 08:25:00|282.7|280.3|284.66|282.26|285.11|282.71|282.7|280.3|0
1641285000000|2022-01-04 08:30:00|284.55|282.15|284.66|282.26|285.29|282.89|284.44|282.04|0
1641285300000|2022-01-04 08:35:00|284.72|282.32|284.55|282.15|285|282.6|284.32|281.92|0
1641285600000|2022-01-04 08:40:00|284.43|282.03|285.45|283.05|285.45|283.05|283.98|281.58|0
1641285900000|2022-01-04 08:45:00|285.33|282.93|284.99|282.59|285.45|283.05|284.88|282.48|0
1641286200000|2022-01-04 08:50:00|285.05|282.65|285.16|282.76|285.56|283.16|284.88|282.48|0
1641286500000|2022-01-04 08:55:00|285.22|282.82|285.5|283.1|285.89|283.49|285.05|282.65|0
1641286800000|2022-01-04 09:00:00|285.55|283.15|285.21|282.81|285.67|283.27|285.1|282.7|0
1641287100000|2022-01-04 09:05:00|285.33|282.93|285.21|282.81|285.38|282.98|284.93|282.53|0
1641287400000|2022-01-04 09:10:00|285.1|282.7|284.87|282.47|285.21|282.81|284.76|282.36|0
1641287700000|2022-01-04 09:15:00|284.76|282.36|284.42|282.02|284.87|282.47|284.42|282.02|0
1641288000000|2022-01-04 09:20:00|284.53|282.13|284.75|282.35|284.87|282.47|284.42|282.02|0
1641288300000|2022-01-04 09:25:00|284.64|282.24|284.86|282.46|284.98|282.58|284.64|282.24|0
1641288600000|2022-01-04 09:30:00|284.92|282.52|285.31|282.91|285.31|282.91|284.75|282.35|0
1641288900000|2022-01-04 09:35:00|285.43|283.03|285.2|282.8|285.6|283.2|285.09|282.69|0
1641289200000|2022-01-04 09:40:00|285.14|282.74|284.63|282.23|285.42|283.02|284.63|282.23|0
1641289500000|2022-01-04 09:45:00|284.74|282.34|284.63|282.23|284.86|282.46|284.52|282.12|0
1641289800000|2022-01-04 09:50:00|284.52|282.12|284.52|282.12|284.52|282.12|284.29|281.89|0
1641290100000|2022-01-04 09:55:00|284.63|282.23|284.18|281.78|284.63|282.23|284.18|281.78|0
1641290400000|2022-01-04 10:00:00|284.06|281.66|283.5|281.1|284.06|281.66|283.5|281.1|0
1641290700000|2022-01-04 10:05:00|283.61|281.21|282.82|280.42|283.84|281.44|282.71|280.31|0
1641291000000|2022-01-04 10:10:00|282.93|280.53|282.03|279.63|282.93|280.53|281.47|279.07|0
1641291300000|2022-01-04 10:15:00|282.15|279.75|281.81|279.41|282.48|280.08|281.81|279.41|0
1641291600000|2022-01-04 10:20:00|281.7|279.3|280.8|278.4|281.92|279.52|280.69|278.29|0
1641291900000|2022-01-04 10:25:00|280.69|278.29|280.69|278.29|281.13|278.73|280.46|278.06|0
1641292200000|2022-01-04 10:30:00|280.63|278.23|280.35|277.95|280.91|278.51|280.24|277.84|0
1641292500000|2022-01-04 10:35:00|280.46|278.06|280.79|278.39|281.02|278.62|280.35|277.95|0
1641292800000|2022-01-04 10:40:00|280.68|278.28|280.34|277.94|280.9|278.5|280.34|277.94|0
1641293100000|2022-01-04 10:45:00|280.29|277.89|282.29|279.89|282.52|280.12|280.23|277.83|0
1641293400000|2022-01-04 10:50:00|282.18|279.78|282.85|280.45|282.85|280.45|282.07|279.67|0
1641293700000|2022-01-04 10:55:00|282.74|280.34|282.18|279.78|282.85|280.45|282.18|279.78|0
1641294000000|2022-01-04 11:00:00|282.29|279.89|281.62|279.22|282.85|280.45|281.17|278.77|0
1641294300000|2022-01-04 11:05:00|281.51|279.11|281.06|278.66|281.68|279.28|280.95|278.55|0
1641294600000|2022-01-04 11:10:00|280.84|278.44|280.95|278.55|281.17|278.77|280.61|278.21|0
1641294900000|2022-01-04 11:15:00|280.89|278.49|281.06|278.66|281.17|278.77|280.72|278.32|0
1641295200000|2022-01-04 11:20:00|280.94|278.54|282.97|280.57|282.97|280.57|280.72|278.32|0
1641295500000|2022-01-04 11:25:00|283.19|280.79|283.42|281.02|283.64|281.24|282.97|280.57|0
1641295800000|2022-01-04 11:30:00|283.47|281.07|283.75|281.35|283.75|281.35|283.19|280.79|0
1641296100000|2022-01-04 11:35:00|283.86|281.46|283.41|281.01|283.97|281.57|283.3|280.9|0
1641296400000|2022-01-04 11:40:00|283.36|280.96|283.74|281.34|283.86|281.46|283.36|280.96|0
1641296700000|2022-01-04 11:45:00|283.63|281.23|283.41|281.01|283.74|281.34|283.41|281.01|0
1641297000000|2022-01-04 11:50:00|283.3|280.9|283.18|280.78|283.41|281.01|283.18|280.78|0
1641297300000|2022-01-04 11:55:00|283.29|280.89|284.07|281.67|284.19|281.79|283.18|280.78|0
1641297600000|2022-01-04 12:00:00|284.18|281.78|284.41|282.01|284.41|282.01|283.96|281.56|0
1641297900000|2022-01-04 12:05:00|284.29|281.89|284.18|281.78|284.41|282.01|283.85|281.45|0
1641298200000|2022-01-04 12:10:00|284.29|281.89|284.74|282.34|284.74|282.34|283.84|281.44|0
1641298500000|2022-01-04 12:15:00|284.85|282.45|284.85|282.45|284.96|282.56|284.4|282|0
1641298800000|2022-01-04 12:20:00|284.79|282.39|286.08|283.68|286.19|283.79|284.62|282.22|0
1641299100000|2022-01-04 12:25:00|286.19|283.79|286.87|284.47|287.65|285.25|286.19|283.79|0
1641299400000|2022-01-04 12:30:00|286.98|284.58|285.85|283.45|287.32|284.92|285.85|283.45|0
1641299700000|2022-01-04 12:35:00|285.96|283.56|286.75|284.35|286.75|284.35|285.74|283.34|0
1641300000000|2022-01-04 12:40:00|286.64|284.24|286.3|283.9|286.86|284.46|285.85|283.45|0
1641300300000|2022-01-04 12:45:00|286.52|284.12|286.52|284.12|286.63|284.23|285.96|283.56|0
1641300600000|2022-01-04 12:50:00|286.63|284.23|286.74|284.34|287.08|284.68|286.41|284.01|0
1641300900000|2022-01-04 12:55:00|286.63|284.23|285.84|283.44|286.74|284.34|285.62|283.22|0
1641301200000|2022-01-04 13:00:00|285.9|283.5|286.06|283.66|286.29|283.89|285.62|283.22|0
1641301500000|2022-01-04 13:05:00|285.95|283.55|285.5|283.1|286.18|283.78|285.39|282.99|0
1641301800000|2022-01-04 13:10:00|285.61|283.21|284.83|282.43|285.67|283.27|284.83|282.43|0
1641302100000|2022-01-04 13:15:00|284.94|282.54|284.49|282.09|285.39|282.99|284.38|281.98|0
1641302400000|2022-01-04 13:20:00|284.6|282.2|283.7|281.3|284.6|282.2|283.26|280.86|0
1641302700000|2022-01-04 13:25:00|283.59|281.19|283.92|281.52|284.43|282.03|283.48|281.08|0
1641303000000|2022-01-04 13:30:00|283.98|281.58|284.48|282.08|284.59|282.19|283.7|281.3|0
1641303300000|2022-01-04 13:35:00|284.59|282.19|284.59|282.19|285.26|282.86|284.48|282.08|0
1641303600000|2022-01-04 13:40:00|284.7|282.3|284.48|282.08|284.93|282.53|284.25|281.85|0
1641303900000|2022-01-04 13:45:00|284.59|282.19|285.26|282.86|285.26|282.86|284.48|282.08|0
1641304200000|2022-01-04 13:50:00|285.15|282.75|284.2|281.8|285.15|282.75|284.14|281.74|0
1641304500000|2022-01-04 13:55:00|284.25|281.85|284.25|281.85|284.36|281.96|284.02|281.62|0
1641304800000|2022-01-04 14:00:00|284.14|281.74|285.37|282.97|285.37|282.97|283.8|281.4|0
1641305100000|2022-01-04 14:05:00|285.25|282.85|284.47|282.07|285.25|282.85|284.36|281.96|0
1641305400000|2022-01-04 14:10:00|284.53|282.13|284.02|281.62|284.58|282.18|283.57|281.17|0
1641305700000|2022-01-04 14:15:00|284.13|281.73|284.24|281.84|284.46|282.06|283.91|281.51|0
1641306000000|2022-01-04 14:20:00|284.13|281.73|283.9|281.5|284.24|281.84|283.9|281.5|0
1641306300000|2022-01-04 14:25:00|284.01|281.61|284.68|282.28|285.02|282.62|284.01|281.61|0
1641306600000|2022-01-04 14:30:00|284.57|282.17|283.34|280.94|285.8|283.4|283.12|280.72|0
1641306900000|2022-01-04 14:35:00|283.67|281.27|282.89|280.49|284.9|282.5|281.89|279.49|0
1641307200000|2022-01-04 14:40:00|282.78|280.38|282.89|280.49|283.78|281.38|281.78|279.38|0
1641307500000|2022-01-04 14:45:00|283|280.6|283.56|281.16|283.56|281.16|282.33|279.93|0
1641307800000|2022-01-04 14:50:00|283.67|281.27|282.44|280.04|284.79|282.39|282.44|280.04|0
1641308100000|2022-01-04 14:55:00|282.22|279.82|283.11|280.71|283.55|281.15|282.11|279.71|0
1641308400000|2022-01-04 15:00:00|283.16|280.76|284.89|282.49|286.13|283.73|283.11|280.71|0
1641308700000|2022-01-04 15:05:00|285|282.6|284.33|281.93|285.68|283.28|284.33|281.93|0
1641309000000|2022-01-04 15:10:00|284.44|282.04|285.34|282.94|286.01|283.61|283.66|281.26|0
1641309300000|2022-01-04 15:15:00|285.22|282.82|286.35|283.95|286.57|284.17|284.66|282.26|0
1641309600000|2022-01-04 15:20:00|286.23|283.83|285.33|282.93|286.79|284.39|284.44|282.04|0
1641309900000|2022-01-04 15:25:00|285.28|282.88|283.43|281.03|287.24|284.84|283.43|281.03|0
1641310200000|2022-01-04 15:30:00|283.65|281.25|285.66|283.26|285.72|283.32|282.65|280.25|0
1641310500000|2022-01-04 15:35:00|285.33|282.93|287.58|285.18|287.58|285.18|285.22|282.82|0
1641310800000|2022-01-04 15:40:00|287.35|284.95|286.97|284.57|287.65|285.25|285.84|283.44|0
1641311100000|2022-01-04 15:45:00|287.2|284.8|286.63|284.23|287.65|285.25|285.95|283.55|0
1641311400000|2022-01-04 15:50:00|286.52|284.12|288.1|285.7|288.44|286.04|286.18|283.78|0
1641311700000|2022-01-04 15:55:00|288.21|285.81|290.71|288.31|291.29|288.89|288.21|285.81|0
1641312000000|2022-01-04 16:00:00|290.83|288.43|291.25|288.85|295.65|293.25|290.71|288.31|0
1641312300000|2022-01-04 16:05:00|291.02|288.62|293.15|290.75|294.07|291.67|289.64|287.24|0
1641312600000|2022-01-04 16:10:00|293.26|290.86|292.91|290.51|294.76|292.36|292.69|290.29|0
1641312900000|2022-01-04 16:15:00|293.03|290.63|293.6|291.2|294.75|292.35|293.03|290.63|0
1641313200000|2022-01-04 16:20:00|293.49|291.09|294.52|292.12|296.25|293.85|293.49|291.09|0
1641313500000|2022-01-04 16:25:00|294.63|292.23|294.06|291.66|296.02|293.62|293.83|291.43|0
1641313800000|2022-01-04 16:30:00|294.17|291.77|291.76|289.36|294.4|292|291.76|289.36|0
1641314100000|2022-01-04 16:35:00|291.87|289.47|291.53|289.13|292.56|290.16|291.53|289.13|0
1641314400000|2022-01-04 16:40:00|291.64|289.24|291.18|288.78|292.67|290.27|291.18|288.78|0
1641314700000|2022-01-04 16:45:00|291.07|288.67|289.7|287.3|291.3|288.9|289.24|286.84|0
1641315000000|2022-01-04 16:50:00|289.81|287.41|289.81|287.41|290.61|288.21|289.58|287.18|0
1641315300000|2022-01-04 16:55:00|289.93|287.53|291.41|289.01|291.86|289.46|289.7|287.3|0
1641315600000|2022-01-04 17:00:00|291.58|289.18|292.32|289.92|292.67|290.27|291.06|288.66|0
1641315900000|2022-01-04 17:05:00|292.09|289.69|292.43|290.03|293.12|290.72|291.75|289.35|0
1641316200000|2022-01-04 17:10:00|292.32|289.92|290.6|288.2|292.43|290.03|290.49|288.09|0
1641316500000|2022-01-04 17:15:00|290.71|288.31|287.25|284.85|292|289.6|287.25|284.85|0
1641316800000|2022-01-04 17:20:00|287.37|284.97|287.82|285.42|287.82|285.42|286.91|284.51|0
1641317100000|2022-01-04 17:25:00|287.93|285.53|288.16|285.76|288.28|285.88|287.36|284.96|0
1641317400000|2022-01-04 17:30:00|288.28|285.88|288.85|286.45|289.53|287.13|288.28|285.88|0
1641317700000|2022-01-04 17:35:00|288.73|286.33|288.61|286.21|288.73|286.33|287.93|285.53|0
1641318000000|2022-01-04 17:40:00|288.5|286.1|289.41|287.01|289.53|287.13|288.39|285.99|0
1641318300000|2022-01-04 17:45:00|289.3|286.9|290.1|287.7|290.45|288.05|288.44|286.04|0
1641318600000|2022-01-04 17:50:00|289.87|287.47|290.56|288.16|291.02|288.62|289.41|287.01|0
1641318900000|2022-01-04 17:55:00|290.44|288.04|291.59|289.19|292.05|289.65|290.21|287.81|0
1641319200000|2022-01-04 18:00:00|291.71|289.31|290.9|288.5|292.4|290|290.67|288.27|0
1641319500000|2022-01-04 18:05:00|291.01|288.61|290.21|287.81|291.01|288.61|289.29|286.89|0
1641319800000|2022-01-04 18:10:00|290.55|288.15|291.01|288.61|291.24|288.84|290.21|287.81|0
1641320100000|2022-01-04 18:15:00|290.9|288.5|292.11|289.71|292.28|289.88|290.67|288.27|0
1641320400000|2022-01-04 18:20:00|292.05|289.65|291.47|289.07|292.51|290.11|291.24|288.84|0
1641320700000|2022-01-04 18:25:00|291.58|289.18|291.58|289.18|291.93|289.53|290.2|287.8|0
1641321000000|2022-01-04 18:30:00|291.7|289.3|294.82|292.42|294.94|292.54|291.58|289.18|0
1641321300000|2022-01-04 18:35:00|294.7|292.3|293.54|291.14|295.17|292.77|292.96|290.56|0
1641321600000|2022-01-04 18:40:00|293.77|291.37|293.54|291.14|294.24|291.84|293.08|290.68|0
1641321900000|2022-01-04 18:45:00|293.66|291.26|293.77|291.37|293.89|291.49|292.96|290.56|0
1641322200000|2022-01-04 18:50:00|293.89|291.49|295.28|292.88|296.09|293.69|293.89|291.49|0
1641322500000|2022-01-04 18:55:00|295.39|292.99|296.56|294.16|297.03|294.63|295.39|292.99|0
1641322800000|2022-01-04 19:00:00|296.79|294.39|294|291.6|296.79|294.39|294|291.6|0
1641323100000|2022-01-04 19:05:00|294.11|291.71|295.04|292.64|295.39|292.99|293.88|291.48|0
1641323400000|2022-01-04 19:10:00|295.16|292.76|293.3|290.9|295.5|293.1|293.3|290.9|0
1641323700000|2022-01-04 19:15:00|293.18|290.78|293.38|290.98|293.76|291.36|289.88|287.48|0
1641324000000|2022-01-04 19:20:00|293.5|291.1|294.31|291.91|294.42|292.02|293.04|290.64|0
1641324300000|2022-01-04 19:25:00|294.42|292.02|293.5|291.1|294.42|292.02|293.03|290.63|0
1641324600000|2022-01-04 19:30:00|293.38|290.98|291.65|289.25|293.61|291.21|290.27|287.87|0
1641324900000|2022-01-04 19:35:00|291.42|289.02|291.88|289.48|292.11|289.71|291.3|288.9|0
1641325200000|2022-01-04 19:40:00|291.76|289.36|289.92|287.52|291.88|289.48|289.8|287.4|0
1641325500000|2022-01-04 19:45:00|290.15|287.75|289.69|287.29|290.49|288.09|289.23|286.83|0
1641325800000|2022-01-04 19:50:00|289.46|287.06|289.23|286.83|289.92|287.52|288.77|286.37|0
1641326100000|2022-01-04 19:55:00|289.46|287.06|289.45|287.05|289.8|287.4|289.17|286.77|0
1641326400000|2022-01-04 20:00:00|289.34|286.94|288.19|285.79|289.45|287.05|288.08|285.68|0
1641326700000|2022-01-04 20:05:00|288.31|285.91|288.08|285.68|288.65|286.25|287.85|285.45|0
1641327000000|2022-01-04 20:10:00|287.96|285.56|287.28|284.88|287.96|285.56|286.94|284.54|0
1641327300000|2022-01-04 20:15:00|287.16|284.76|287.16|284.76|287.96|285.56|286.71|284.31|0
1641327600000|2022-01-04 20:20:00|287.05|284.65|286.14|283.74|287.05|284.65|285.46|283.06|0
1641327900000|2022-01-04 20:25:00|286.02|283.62|285.57|283.17|286.7|284.3|285.34|282.94|0
1641328200000|2022-01-04 20:30:00|285.45|283.05|286.47|284.07|287.04|284.64|285.45|283.05|0
1641328500000|2022-01-04 20:35:00|286.7|284.3|285.98|283.58|289.6|287.2|285.41|283.01|0
1641328800000|2022-01-04 20:40:00|285.86|283.46|284.73|282.33|286.21|283.81|284.28|281.88|0
1641329100000|2022-01-04 20:45:00|284.62|282.22|283.48|281.08|284.84|282.44|283.37|280.97|0
1641329400000|2022-01-04 20:50:00|283.93|281.53|285.52|283.12|285.52|283.12|282.13|279.73|0
1641329700000|2022-01-04 20:55:00|286.43|284.03|291.87|289.47|291.87|289.47|286.09|283.69|0
1641330000000|2022-01-04 21:00:00|291.53|289.13|292.1|289.7|292.55|290.15|291.07|288.67|0
1641330300000|2022-01-04 21:05:00|292.21|289.81|291.86|289.46|292.32|289.92|291.29|288.89|0
1641330600000|2022-01-04 21:10:00|291.98|289.58|292.44|290.04|292.78|290.38|291.86|289.46|0
1641330900000|2022-01-04 21:15:00|292.86|290.06|291.83|289.03|292.98|290.18|291.83|289.03|0
1641331200000|2022-01-04 21:20:00|291.6|288.8|291.6|288.8|291.83|289.03|291.49|288.69|0
1641331500000|2022-01-04 21:25:00|291.72|288.92|292.17|289.37|292.4|289.6|291.6|288.8|0
1641331800000|2022-01-04 21:30:00|292.29|289.49|292.63|289.83|292.86|290.06|292.06|289.26|0
1641332100000|2022-01-04 21:35:00|292.4|289.6|292.28|289.48|292.51|289.71|292.17|289.37|0
1641332400000|2022-01-04 21:40:00|292.17|289.37|291.94|289.14|292.17|289.37|291.82|289.02|0
1641332700000|2022-01-04 21:45:00|292|289.2|292.16|289.36|292.51|289.71|291.94|289.14|0
1641333000000|2022-01-04 21:50:00|292.28|289.48|292.28|289.48|292.39|289.59|292.28|289.48|0
1641333300000|2022-01-04 21:55:00|292.16|289.36|291.81|289.01|292.39|289.59|291.76|288.96|0
1641333600000|2022-01-04 22:00:00|291.93|289.13|292.13|289.33|292.13|289.33|291.93|289.13|0
1641333900000|2022-01-04 22:05:00|291.98|289.18|292.04|289.24|292.05|289.25|291.95|289.15|0
1641334200000|2022-01-04 22:10:00|292.08|289.28|292.09|289.29|292.13|289.33|292.04|289.24|0
1641334500000|2022-01-04 22:15:00|292.16|289.36|292|289.2|292.19|289.39|292|289.2|0
1641334800000|2022-01-04 22:20:00|292.07|289.27|291.9|289.1|292.07|289.27|291.85|289.05|0
1641335100000|2022-01-04 22:25:00|292|289.2|291.99|289.19|292|289.2|291.89|289.09|0
1641335400000|2022-01-04 22:30:00|291.97|289.17|292.12|289.32|292.12|289.32|291.9|289.1|0
1641335700000|2022-01-04 22:35:00|292.07|289.27|292.17|289.37|292.18|289.38|292.07|289.27|0
1641336000000|2022-01-04 22:40:00|292.16|289.36|292.16|289.36|292.18|289.38|292.11|289.31|0
1641336300000|2022-01-04 22:45:00|292.14|289.34|292.12|289.32|292.2|289.4|292.12|289.32|0
1641336600000|2022-01-04 22:50:00|292.14|289.34|292.12|289.32|292.14|289.34|292.12|289.32|0
1641336900000|2022-01-04 22:55:00|292.04|289.24|292.12|289.32|292.21|289.41|292.04|289.24|0
1641337200000|2022-01-04 23:00:00|291.97|289.17|292.02|289.22|292.25|289.45|291.51|288.71|0
1641337500000|2022-01-04 23:05:00|291.9|289.1|292.7|289.9|292.7|289.9|291.67|288.87|0
1641337800000|2022-01-04 23:10:00|292.47|289.67|292.42|289.62|292.59|289.79|292.13|289.33|0
1641338100000|2022-01-04 23:15:00|292.47|289.67|293.5|290.7|293.5|290.7|292.47|289.67|0
1641338400000|2022-01-04 23:20:00|293.39|290.59|293.96|291.16|294.19|291.39|293.39|290.59|0
1641338700000|2022-01-04 23:25:00|294.02|291.22|293.61|290.81|294.19|291.39|293.04|290.24|0
1641339000000|2022-01-04 23:30:00|293.73|290.93|293.84|291.04|294.3|291.5|293.73|290.93|0
1641339300000|2022-01-04 23:35:00|293.9|291.1|293.72|290.92|294.07|291.27|293.61|290.81|0
1641339600000|2022-01-04 23:40:00|293.84|291.04|294.07|291.27|294.3|291.5|293.61|290.81|0
1641339900000|2022-01-04 23:45:00|293.95|291.15|294.64|291.84|294.75|291.95|293.95|291.15|0
1641340200000|2022-01-04 23:50:00|294.58|291.78|294.29|291.49|294.64|291.84|294.06|291.26|0
1641340500000|2022-01-04 23:55:00|294.18|291.38|294.29|291.49|294.52|291.72|293.94|291.14|0
1641340800000|2022-01-05 00:00:00|294.23|291.43|294.86|292.06|295.33|292.53|293.83|291.03|0
1641341100000|2022-01-05 00:05:00|294.75|291.95|295.09|292.29|295.61|292.81|294.63|291.83|0
1641341400000|2022-01-05 00:10:00|294.98|292.18|294.8|292|295.44|292.64|294.63|291.83|0
1641341700000|2022-01-05 00:15:00|294.86|292.06|295.66|292.86|295.66|292.86|294.69|291.89|0
1641342000000|2022-01-05 00:20:00|295.55|292.75|294.86|292.06|295.78|292.98|294.74|291.94|0
1641342300000|2022-01-05 00:25:00|294.85|292.05|295.14|292.34|295.26|292.46|294.85|292.05|0
1641342600000|2022-01-05 00:30:00|295.08|292.28|295.43|292.63|295.84|293.04|295.08|292.28|0
1641342900000|2022-01-05 00:35:00|295.2|292.4|295.66|292.86|296|293.2|294.97|292.17|0
1641343200000|2022-01-05 00:40:00|295.6|292.8|295.42|292.62|295.77|292.97|295.31|292.51|0
1641343500000|2022-01-05 00:45:00|295.48|292.68|295.31|292.51|295.65|292.85|295.19|292.39|0
1641343800000|2022-01-05 00:50:00|295.42|292.62|294.96|292.16|295.42|292.62|294.84|292.04|0
1641344100000|2022-01-05 00:55:00|294.9|292.1|294.84|292.04|295.07|292.27|294.73|291.93|0
1641344400000|2022-01-05 01:00:00|294.73|291.93|294.72|291.92|294.96|292.16|294.5|291.7|0
1641344700000|2022-01-05 01:05:00|294.84|292.04|295.07|292.27|295.07|292.27|294.49|291.69|0
1641345000000|2022-01-05 01:10:00|295.18|292.38|294.14|291.34|295.41|292.61|294.14|291.34|0
1641345300000|2022-01-05 01:15:00|294.03|291.23|293.34|290.54|294.14|291.34|292.88|290.08|0
1641345600000|2022-01-05 01:20:00|293.22|290.42|293.57|290.77|293.91|291.11|293.22|290.42|0
1641345900000|2022-01-05 01:25:00|293.68|290.88|294.25|291.45|294.25|291.45|293.68|290.88|0
1641346200000|2022-01-05 01:30:00|294.37|291.57|295.86|293.06|296.21|293.41|294.37|291.57|0
1641346500000|2022-01-05 01:35:00|295.75|292.95|296.27|293.47|296.67|293.87|295.52|292.72|0
1641346800000|2022-01-05 01:40:00|296.32|293.52|296.55|293.75|296.9|294.1|296.09|293.29|0
1641347100000|2022-01-05 01:45:00|296.5|293.7|297.48|294.68|298.06|295.26|296.5|293.7|0
1641347400000|2022-01-05 01:50:00|297.59|294.79|297.01|294.21|297.59|294.79|296.67|293.87|0
1641347700000|2022-01-05 01:55:00|296.9|294.1|297.07|294.27|297.13|294.33|296.66|293.86|0
1641348000000|2022-01-05 02:00:00|297.01|294.21|297.01|294.21|297.01|294.21|296.2|293.4|0
1641348300000|2022-01-05 02:05:00|297.12|294.32|297.12|294.32|297.47|294.67|296.89|294.09|0
1641348600000|2022-01-05 02:10:00|296.89|294.09|296.54|293.74|297.01|294.21|296.2|293.4|0
1641348900000|2022-01-05 02:15:00|296.49|293.69|295.96|293.16|296.49|293.69|295.85|293.05|0
1641349200000|2022-01-05 02:20:00|296.02|293.22|296.31|293.51|296.42|293.62|296.02|293.22|0
1641349500000|2022-01-05 02:25:00|296.19|293.39|296.77|293.97|296.77|293.97|296.07|293.27|0
1641349800000|2022-01-05 02:30:00|296.88|294.08|296.53|293.73|297.23|294.43|296.3|293.5|0
1641350100000|2022-01-05 02:35:00|296.42|293.62|296.88|294.08|296.99|294.19|296.3|293.5|0
1641350400000|2022-01-05 02:40:00|296.99|294.19|297.22|294.42|297.34|294.54|296.99|294.19|0
1641350700000|2022-01-05 02:45:00|297.11|294.31|296.87|294.07|297.22|294.42|296.76|293.96|0
1641351000000|2022-01-05 02:50:00|296.76|293.96|296.76|293.96|296.87|294.07|296.53|293.73|0
1641351300000|2022-01-05 02:55:00|296.87|294.07|296.29|293.49|296.87|294.07|296.06|293.26|0
1641351600000|2022-01-05 03:00:00|296.18|293.38|296.17|293.37|296.41|293.61|295.95|293.15|0
1641351900000|2022-01-05 03:05:00|296.12|293.32|296.17|293.37|296.29|293.49|295.94|293.14|0
1641352200000|2022-01-05 03:10:00|296.29|293.49|296.86|294.06|296.98|294.18|296.17|293.37|0
1641352500000|2022-01-05 03:15:00|296.98|294.18|297.15|294.35|297.33|294.53|296.98|294.18|0
1641352800000|2022-01-05 03:20:00|297.21|294.41|296.86|294.06|297.33|294.53|296.63|293.83|0
1641353100000|2022-01-05 03:25:00|296.98|294.18|296.86|294.06|297.09|294.29|296.86|294.06|0
1641353400000|2022-01-05 03:30:00|296.92|294.12|296.86|294.06|297.2|294.4|296.63|293.83|0
1641353700000|2022-01-05 03:35:00|296.74|293.94|296.39|293.59|296.74|293.94|296.28|293.48|0
1641354000000|2022-01-05 03:40:00|296.51|293.71|296.27|293.47|296.51|293.71|296.27|293.47|0
1641354300000|2022-01-05 03:45:00|296.39|293.59|296.73|293.93|296.73|293.93|296.39|293.59|0
1641354600000|2022-01-05 03:50:00|296.85|294.05|296.33|293.53|296.85|294.05|296.27|293.47|0
1641354900000|2022-01-05 03:55:00|296.27|293.47|296.21|293.41|296.5|293.7|296.04|293.24|0
1641355200000|2022-01-05 04:00:00|296.27|293.47|296.15|293.35|296.27|293.47|295.92|293.12|0
1641355500000|2022-01-05 04:05:00|296.27|293.47|296.38|293.58|296.5|293.7|296.27|293.47|0
1641355800000|2022-01-05 04:10:00|296.26|293.46|296.38|293.58|296.38|293.58|296.26|293.46|0
1641356100000|2022-01-05 04:15:00|296.49|293.69|296.49|293.69|296.61|293.81|296.38|293.58|0
1641356400000|2022-01-05 04:20:00|296.37|293.57|296.26|293.46|296.49|293.69|296.26|293.46|0
1641356700000|2022-01-05 04:25:00|296.32|293.52|296.49|293.69|296.49|293.69|296.32|293.52|0
1641357000000|2022-01-05 04:30:00|296.6|293.8|296.83|294.03|296.95|294.15|296.6|293.8|0
1641357300000|2022-01-05 04:35:00|296.72|293.92|297.06|294.26|297.29|294.49|296.72|293.92|0
1641357600000|2022-01-05 04:40:00|296.95|294.15|296.83|294.03|296.95|294.15|296.71|293.91|0
1641357900000|2022-01-05 04:45:00|296.71|293.91|296.48|293.68|296.83|294.03|296.42|293.62|0
1641358200000|2022-01-05 04:50:00|296.36|293.56|296.71|293.91|296.82|294.02|296.36|293.56|0
1641358500000|2022-01-05 04:55:00|296.82|294.02|296.71|293.91|296.82|294.02|296.71|293.91|0
1641358800000|2022-01-05 05:00:00|296.59|293.79|297.05|294.25|297.4|294.6|296.53|293.73|0
1641359100000|2022-01-05 05:05:00|297.11|294.31|297.4|294.6|297.63|294.83|296.94|294.14|0
1641359400000|2022-01-05 05:10:00|297.28|294.48|296.82|294.02|297.4|294.6|296.7|293.9|0
1641359700000|2022-01-05 05:15:00|296.7|293.9|297.51|294.71|297.63|294.83|296.7|293.9|0
1641360000000|2022-01-05 05:20:00|297.39|294.59|298.2|295.4|298.32|295.52|297.39|294.59|0
1641360300000|2022-01-05 05:25:00|298.09|295.29|298.9|296.1|299.25|296.45|297.62|294.82|0
1641360600000|2022-01-05 05:30:00|298.78|295.98|298.78|295.98|298.84|296.04|298.2|295.4|0
1641360900000|2022-01-05 05:35:00|298.66|295.86|298.08|295.28|299.13|296.33|298.03|295.23|0
1641361200000|2022-01-05 05:40:00|298.14|295.34|298.31|295.51|298.31|295.51|297.85|295.05|0
1641361500000|2022-01-05 05:45:00|298.43|295.63|298.19|295.39|298.54|295.74|298.08|295.28|0
1641361800000|2022-01-05 05:50:00|298.25|295.45|298.31|295.51|298.54|295.74|298.19|295.39|0
1641362100000|2022-01-05 05:55:00|298.19|295.39|298.54|295.74|298.54|295.74|298.19|295.39|0
1641362400000|2022-01-05 06:00:00|298.65|295.85|298.3|295.5|298.65|295.85|298.3|295.5|0
1641362700000|2022-01-05 06:05:00|298.19|295.39|299.12|296.32|299.35|296.55|298.19|295.39|0
1641363000000|2022-01-05 06:10:00|299.06|296.26|298.24|295.44|299.06|296.26|298.18|295.38|0
1641363300000|2022-01-05 06:15:00|298.18|295.38|297.95|295.15|298.3|295.5|297.78|294.98|0
1641363600000|2022-01-05 06:20:00|297.83|295.03|297.48|294.68|297.83|295.03|297.48|294.68|0
1641363900000|2022-01-05 06:25:00|297.6|294.8|297.71|294.91|297.83|295.03|297.48|294.68|0
1641364200000|2022-01-05 06:30:00|297.83|295.03|297.94|295.14|298.18|295.38|297.66|294.86|0
1641364500000|2022-01-05 06:35:00|297.83|295.03|297.59|294.79|297.94|295.14|297.48|294.68|0
1641364800000|2022-01-05 06:40:00|297.48|294.68|296.2|293.4|297.48|294.68|296.2|293.4|0
1641365100000|2022-01-05 06:45:00|296.32|293.52|295.45|292.65|296.32|293.52|295.28|292.48|0
1641365400000|2022-01-05 06:50:00|295.39|292.59|295.62|292.82|295.74|292.94|295.27|292.47|0
1641365700000|2022-01-05 06:55:00|295.73|292.93|295.85|293.05|295.85|293.05|295.16|292.36|0
1641366000000|2022-01-05 07:00:00|295.68|292.88|295.5|292.7|296.42|293.62|295.38|292.58|0
1641366300000|2022-01-05 07:05:00|295.56|292.76|294.86|292.06|295.61|292.81|294.69|291.89|0
1641366600000|2022-01-05 07:10:00|294.92|292.12|295.03|292.23|295.27|292.47|294.69|291.89|0
1641366900000|2022-01-05 07:15:00|295.15|292.35|294.69|291.89|295.15|292.35|294.69|291.89|0
1641367200000|2022-01-05 07:20:00|294.75|291.95|295.38|292.58|295.38|292.58|294.68|291.88|0
1641367500000|2022-01-05 07:25:00|295.26|292.46|295.49|292.69|295.72|292.92|295.14|292.34|0
1641367800000|2022-01-05 07:30:00|295.6|292.8|294.91|292.11|295.72|292.92|294.91|292.11|0
1641368100000|2022-01-05 07:35:00|294.79|291.99|295.95|293.15|295.95|293.15|294.68|291.88|0
1641368400000|2022-01-05 07:40:00|295.83|293.03|295.02|292.22|295.95|293.15|294.91|292.11|0
1641368700000|2022-01-05 07:45:00|295.14|292.34|293.52|290.72|295.14|292.34|293.41|290.61|0
1641369000000|2022-01-05 07:50:00|293.41|290.61|293.52|290.72|293.87|291.07|293.06|290.26|0
1641369300000|2022-01-05 07:55:00|293.41|290.61|293.86|291.06|293.98|291.18|293.18|290.38|0
1641369600000|2022-01-05 08:00:00|293.63|290.83|292.58|289.78|293.98|291.18|291.66|288.86|0
1641369900000|2022-01-05 08:05:00|292.38|289.98|293.62|291.22|294.42|292.02|292.38|289.98|0
1641370200000|2022-01-05 08:10:00|293.73|291.33|293.15|290.75|294.31|291.91|292.58|290.18|0
1641370500000|2022-01-05 08:15:00|293.04|290.64|293.38|290.98|293.5|291.1|292.46|290.06|0
1641370800000|2022-01-05 08:20:00|293.5|291.1|292.92|290.52|294.65|292.25|292.92|290.52|0
1641371100000|2022-01-05 08:25:00|292.98|290.58|293.38|290.98|293.49|291.09|292.58|290.18|0
1641371400000|2022-01-05 08:30:00|293.32|290.92|293.95|291.55|293.95|291.55|292.46|290.06|0
1641371700000|2022-01-05 08:35:00|294.01|291.61|293.55|291.15|294.53|292.13|293.55|291.15|0
1641372000000|2022-01-05 08:40:00|293.6|291.2|293.6|291.2|293.72|291.32|292.8|290.4|0
1641372300000|2022-01-05 08:45:00|293.49|291.09|294.52|292.12|294.52|292.12|293.26|290.86|0
1641372600000|2022-01-05 08:50:00|294.41|292.01|294.4|292|294.64|292.24|294.06|291.66|0
1641372900000|2022-01-05 08:55:00|294.52|292.12|293.83|291.43|294.75|292.35|293.6|291.2|0
1641373200000|2022-01-05 09:00:00|293.71|291.31|293.36|290.96|294.17|291.77|292.91|290.51|0
1641373500000|2022-01-05 09:05:00|293.31|290.91|292.79|290.39|293.31|290.91|292.22|289.82|0
1641373800000|2022-01-05 09:10:00|292.67|290.27|291.52|289.12|293.13|290.73|291.41|289.01|0
1641374100000|2022-01-05 09:15:00|291.87|289.47|291.07|288.67|291.87|289.47|290.27|287.87|0
1641374400000|2022-01-05 09:20:00|290.95|288.55|290.95|288.55|291.29|288.89|290.38|287.98|0
1641374700000|2022-01-05 09:25:00|291.06|288.66|291.18|288.78|291.29|288.89|290.83|288.43|0
1641375000000|2022-01-05 09:30:00|291.12|288.72|291.4|289|291.58|289.18|291.06|288.66|0
1641375300000|2022-01-05 09:35:00|291.35|288.95|291.97|289.57|291.97|289.57|291.17|288.77|0
1641375600000|2022-01-05 09:40:00|292.03|289.63|291.4|289|292.2|289.8|291.06|288.66|0
1641375900000|2022-01-05 09:45:00|291.63|289.23|291.62|289.22|292.08|289.68|291.05|288.65|0
1641376200000|2022-01-05 09:50:00|291.57|289.17|291.45|289.05|291.85|289.45|291.34|288.94|0
1641376500000|2022-01-05 09:55:00|291.39|288.99|291.11|288.71|291.74|289.34|290.77|288.37|0
1641376800000|2022-01-05 10:00:00|290.93|288.53|290.36|287.96|291.28|288.88|289.91|287.51|0
1641377100000|2022-01-05 10:05:00|290.13|287.73|289.56|287.16|290.48|288.08|289.33|286.93|0
1641377400000|2022-01-05 10:10:00|289.45|287.05|290.47|288.07|290.81|288.41|289.33|286.93|0
1641377700000|2022-01-05 10:15:00|290.59|288.19|290.7|288.3|290.81|288.41|290.47|288.07|0
1641378000000|2022-01-05 10:20:00|290.58|288.18|290.81|288.41|291.04|288.64|290.35|287.95|0
1641378300000|2022-01-05 10:25:00|290.7|288.3|290.01|287.61|290.76|288.36|290.01|287.61|0
1641378600000|2022-01-05 10:30:00|289.67|287.27|290.81|288.41|291.15|288.75|289.44|287.04|0
1641378900000|2022-01-05 10:35:00|290.69|288.29|291.49|289.09|291.72|289.32|290.69|288.29|0
1641379200000|2022-01-05 10:40:00|291.38|288.98|291.95|289.55|292.06|289.66|291.26|288.86|0
1641379500000|2022-01-05 10:45:00|291.83|289.43|291.77|289.37|292.06|289.66|291.49|289.09|0
1641379800000|2022-01-05 10:50:00|291.71|289.31|292.06|289.66|292.29|289.89|291.43|289.03|0
1641380100000|2022-01-05 10:55:00|291.94|289.54|291.94|289.54|292.06|289.66|290.91|288.51|0
1641380400000|2022-01-05 11:00:00|292.05|289.65|292.74|290.34|292.74|290.34|291.71|289.31|0
1641380700000|2022-01-05 11:05:00|292.63|290.23|292.51|290.11|293.31|290.91|292.28|289.88|0
1641381000000|2022-01-05 11:10:00|292.57|290.17|291.93|289.53|292.97|290.57|291.82|289.42|0
1641381300000|2022-01-05 11:15:00|292.05|289.65|292.39|289.99|292.85|290.45|291.82|289.42|0
1641381600000|2022-01-05 11:20:00|292.5|290.1|293.08|290.68|293.08|290.68|292.16|289.76|0
1641381900000|2022-01-05 11:25:00|293.31|290.91|293.3|290.9|293.54|291.14|292.39|289.99|0
1641382200000|2022-01-05 11:30:00|293.42|291.02|293.42|291.02|293.42|291.02|292.96|290.56|0
1641382500000|2022-01-05 11:35:00|293.53|291.13|293.19|290.79|293.53|291.13|293.07|290.67|0
1641382800000|2022-01-05 11:40:00|293.07|290.67|292.61|290.21|293.19|290.79|292.5|290.1|0
1641383100000|2022-01-05 11:45:00|292.72|290.32|292.38|289.98|292.84|290.44|292.15|289.75|0
1641383400000|2022-01-05 11:50:00|292.15|289.75|292.26|289.86|292.95|290.55|292.03|289.63|0
1641383700000|2022-01-05 11:55:00|292.15|289.75|292.26|289.86|292.6|290.2|292.03|289.63|0
1641384000000|2022-01-05 12:00:00|292.37|289.97|292.49|290.09|292.6|290.2|291.8|289.4|0
1641384300000|2022-01-05 12:05:00|292.6|290.2|291.75|289.35|293.06|290.66|291.4|289|0
1641384600000|2022-01-05 12:10:00|291.63|289.23|291.4|289|291.86|289.46|291.17|288.77|0
1641384900000|2022-01-05 12:15:00|291.29|288.89|291.63|289.23|291.86|289.46|291.06|288.66|0
1641385200000|2022-01-05 12:20:00|291.57|289.17|292.66|290.26|292.66|290.26|291.51|289.11|0
1641385500000|2022-01-05 12:25:00|292.6|290.2|291.51|289.11|292.77|290.37|291.39|288.99|0
1641385800000|2022-01-05 12:30:00|291.62|289.22|292.08|289.68|292.19|289.79|291.34|288.94|0
1641386100000|2022-01-05 12:35:00|291.96|289.56|292.77|290.37|292.77|290.37|291.85|289.45|0
1641386400000|2022-01-05 12:40:00|292.88|290.48|292.99|290.59|293.22|290.82|292.76|290.36|0
1641386700000|2022-01-05 12:45:00|293.11|290.71|294.03|291.63|294.03|291.63|292.99|290.59|0
1641387000000|2022-01-05 12:50:00|293.91|291.51|293.79|291.39|294.03|291.63|293.68|291.28|0
1641387300000|2022-01-05 12:55:00|293.85|291.45|293.1|290.7|294.02|291.62|292.99|290.59|0
1641387600000|2022-01-05 13:00:00|292.87|290.47|292.99|290.59|293.1|290.7|292.41|290.01|0
1641387900000|2022-01-05 13:05:00|292.87|290.47|292.98|290.58|293.1|290.7|292.29|289.89|0
1641388200000|2022-01-05 13:10:00|293.1|290.7|293.9|291.5|294.02|291.62|293.1|290.7|0
1641388500000|2022-01-05 13:15:00|294.02|291.62|292.63|290.23|294.88|292.48|292.18|289.78|0
1641388800000|2022-01-05 13:20:00|292.75|290.35|292.58|290.18|293.21|290.81|292.4|290|0
1641389100000|2022-01-05 13:25:00|292.52|290.12|292.17|289.77|292.63|290.23|291.71|289.31|0
1641389400000|2022-01-05 13:30:00|292.06|289.66|291.94|289.54|292.74|290.34|291.71|289.31|0
1641389700000|2022-01-05 13:35:00|291.83|289.43|292.51|290.11|292.86|290.46|291.71|289.31|0
1641390000000|2022-01-05 13:40:00|292.63|290.23|292.39|289.99|292.85|290.45|292.05|289.65|0
1641390300000|2022-01-05 13:45:00|292.28|289.88|292.97|290.57|293.43|291.03|292.05|289.65|0
1641390600000|2022-01-05 13:50:00|292.91|290.51|291.42|289.02|293.2|290.8|291.42|289.02|0
1641390900000|2022-01-05 13:55:00|291.47|289.07|291.59|289.19|291.59|289.19|290.9|288.5|0
1641391200000|2022-01-05 14:00:00|291.47|289.07|292.62|290.22|292.73|290.33|291.01|288.61|0
1641391500000|2022-01-05 14:05:00|292.85|290.45|293.07|290.67|293.3|290.9|292.27|289.87|0
1641391800000|2022-01-05 14:10:00|292.96|290.56|291.47|289.07|292.96|290.56|291.47|289.07|0
1641392100000|2022-01-05 14:15:00|291.35|288.95|291.58|289.18|291.81|289.41|291.01|288.61|0
1641392400000|2022-01-05 14:20:00|291.41|289.01|291.35|288.95|292.03|289.63|291.23|288.83|0
1641392700000|2022-01-05 14:25:00|291.29|288.89|292.44|290.04|292.84|290.44|291.29|288.89|0
1641393000000|2022-01-05 14:30:00|292.03|289.63|296.06|293.66|296.06|293.66|290.32|287.92|0
1641393300000|2022-01-05 14:35:00|296.41|294.01|295.02|292.62|297.22|294.82|293.18|290.78|0
1641393600000|2022-01-05 14:40:00|294.9|292.5|293.98|291.58|295.48|293.08|291.23|288.83|0
1641393900000|2022-01-05 14:45:00|294.15|291.75|294.67|292.27|296.17|293.77|293.75|291.35|0
1641394200000|2022-01-05 14:50:00|294.78|292.38|291.48|289.08|295.25|292.85|290.56|288.16|0
1641394500000|2022-01-05 14:55:00|291.59|289.19|290.79|288.39|291.71|289.31|289.76|287.36|0
1641394800000|2022-01-05 15:00:00|290.9|288.5|292.28|289.88|292.85|290.45|289.75|287.35|0
1641395100000|2022-01-05 15:05:00|292.39|289.99|291.53|289.13|292.39|289.99|290.32|287.92|0
1641395400000|2022-01-05 15:10:00|291.36|288.96|292.16|289.76|292.27|289.87|290.55|288.15|0
1641395700000|2022-01-05 15:15:00|292.04|289.64|291.64|289.24|292.04|289.64|290.78|288.38|0
1641396000000|2022-01-05 15:20:00|291.58|289.18|289.74|287.34|291.58|289.18|289.29|286.89|0
1641396300000|2022-01-05 15:25:00|289.63|287.23|288.37|285.97|289.63|287.23|287.35|284.95|0
1641396600000|2022-01-05 15:30:00|288.6|286.2|291.23|288.83|291.46|289.06|288.49|286.09|0
1641396900000|2022-01-05 15:35:00|291.12|288.72|291.23|288.83|291.69|289.29|290.08|287.68|0
1641397200000|2022-01-05 15:40:00|291|288.6|290.65|288.25|291.34|288.94|290.19|287.79|0
1641397500000|2022-01-05 15:45:00|290.54|288.14|290.77|288.37|291.8|289.4|290.08|287.68|0
1641397800000|2022-01-05 15:50:00|290.88|288.48|290.65|288.25|292.03|289.63|290.53|288.13|0
1641398100000|2022-01-05 15:55:00|290.76|288.36|290.42|288.02|291.45|289.05|290.19|287.79|0
1641398400000|2022-01-05 16:00:00|290.3|287.9|292.02|289.62|292.02|289.62|289.96|287.56|0
1641398700000|2022-01-05 16:05:00|291.91|289.51|292.94|290.54|293.29|290.89|291.45|289.05|0
1641399000000|2022-01-05 16:10:00|292.83|290.43|292.13|289.73|294.1|291.7|292.13|289.73|0
1641399300000|2022-01-05 16:15:00|292.25|289.85|292.02|289.62|292.25|289.85|291.44|289.04|0
1641399600000|2022-01-05 16:20:00|292.08|289.68|292.02|289.62|292.48|290.08|291.1|288.7|0
1641399900000|2022-01-05 16:25:00|291.96|289.56|290.63|288.23|292.01|289.61|290.63|288.23|0
1641400200000|2022-01-05 16:30:00|290.98|288.58|292.82|290.42|293.05|290.65|290.52|288.12|0
1641400500000|2022-01-05 16:35:00|292.59|290.19|292.24|289.84|293.39|290.99|292.12|289.72|0
1641400800000|2022-01-05 16:40:00|292.35|289.95|294.55|292.15|294.78|292.38|292.12|289.72|0
1641401100000|2022-01-05 16:45:00|294.32|291.92|294.31|291.91|294.89|292.49|293.62|291.22|0
1641401400000|2022-01-05 16:50:00|294.2|291.8|294.66|292.26|294.89|292.49|293.85|291.45|0
1641401700000|2022-01-05 16:55:00|294.54|292.14|293.85|291.45|294.66|292.26|293.39|290.99|0
1641402000000|2022-01-05 17:00:00|293.96|291.56|292.46|290.06|294.54|292.14|292.46|290.06|0
1641402300000|2022-01-05 17:05:00|292.58|290.18|293.03|290.63|293.61|291.21|292.23|289.83|0
1641402600000|2022-01-05 17:10:00|293.15|290.75|292.34|289.94|293.15|290.75|292.34|289.94|0
1641402900000|2022-01-05 17:15:00|292.23|289.83|291.65|289.25|292.57|290.17|291.53|289.13|0
1641403200000|2022-01-05 17:20:00|291.76|289.36|291.53|289.13|292.22|289.82|291.19|288.79|0
1641403500000|2022-01-05 17:25:00|291.42|289.02|290.95|288.55|291.53|289.13|290.61|288.21|0
1641403800000|2022-01-05 17:30:00|291.07|288.67|292.45|290.05|292.79|290.39|290.95|288.55|0
1641404100000|2022-01-05 17:35:00|292.56|290.16|294.99|292.59|295.34|292.94|292.45|290.05|0
1641404400000|2022-01-05 17:40:00|295.11|292.71|295.45|293.05|296.03|293.63|294.29|291.89|0
1641404700000|2022-01-05 17:45:00|295.34|292.94|296.15|293.75|296.73|294.33|295.22|292.82|0
1641405000000|2022-01-05 17:50:00|296.03|293.63|295.56|293.16|296.84|294.44|295.45|293.05|0
1641405300000|2022-01-05 17:55:00|295.68|293.28|296.72|294.32|296.84|294.44|295.45|293.05|0
1641405600000|2022-01-05 18:00:00|296.84|294.44|296.49|294.09|297.42|295.02|296.26|293.86|0
1641405900000|2022-01-05 18:05:00|296.37|293.97|298.96|296.56|302.38|299.98|294.5|292.1|0
1641406200000|2022-01-05 18:10:00|299.08|296.68|298.96|296.56|300.13|297.73|298.61|296.21|0
1641406500000|2022-01-05 18:15:00|298.84|296.44|298.61|296.21|298.84|296.44|297.79|295.39|0
1641406800000|2022-01-05 18:20:00|298.49|296.09|297.44|295.04|298.49|296.09|296.86|294.46|0
1641407100000|2022-01-05 18:25:00|297.21|294.81|297.55|295.15|297.79|295.39|297.09|294.69|0
1641407400000|2022-01-05 18:30:00|297.44|295.04|297.38|294.98|297.67|295.27|296.39|293.99|0
1641407700000|2022-01-05 18:35:00|297.44|295.04|297.32|294.92|298.37|295.97|296.85|294.45|0
1641408000000|2022-01-05 18:40:00|297.43|295.03|297.31|294.91|297.66|295.26|296.5|294.1|0
1641408300000|2022-01-05 18:45:00|297.43|295.03|298.48|296.08|298.71|296.31|296.85|294.45|0
1641408600000|2022-01-05 18:50:00|298.25|295.85|298.01|295.61|298.6|296.2|297.66|295.26|0
1641408900000|2022-01-05 18:55:00|297.89|295.49|297.66|295.26|298.48|296.08|297.43|295.03|0
1641409200000|2022-01-05 19:00:00|297.72|295.32|300.35|297.95|300.35|297.95|292.79|290.39|0
1641409500000|2022-01-05 19:05:00|299.99|297.59|305.7|303.3|305.94|303.54|298.39|295.99|0
1641409800000|2022-01-05 19:10:00|305.47|303.07|309.14|306.74|310.76|308.36|305.35|302.95|0
1641410100000|2022-01-05 19:15:00|309.26|306.86|310.21|307.81|311.41|309.01|307|304.6|0
1641410400000|2022-01-05 19:20:00|310.03|307.63|310.02|307.62|311.1|308.7|308.24|305.84|0
1641410700000|2022-01-05 19:25:00|309.79|307.39|310.86|308.46|311.46|309.06|307.76|305.36|0
1641411000000|2022-01-05 19:30:00|310.62|308.22|314.71|312.31|314.83|312.43|308.59|306.19|0
1641411300000|2022-01-05 19:35:00|314.59|312.19|315.8|313.4|317.01|314.61|313.86|311.46|0
1641411600000|2022-01-05 19:40:00|316.28|313.88|320.67|318.27|320.67|318.27|316.28|313.88|0
1641411900000|2022-01-05 19:45:00|320.55|318.15|317.98|315.58|321.41|319.01|317.86|315.46|0
1641412200000|2022-01-05 19:50:00|317.86|315.46|316.05|313.65|318.17|315.77|313.38|310.98|0
1641412500000|2022-01-05 19:55:00|316.53|314.13|317.14|314.74|318.24|315.84|316.29|313.89|0
1641412800000|2022-01-05 20:00:00|317.63|315.23|321.43|319.03|321.43|319.03|317.63|315.23|0
1641413100000|2022-01-05 20:05:00|320.94|318.54|324.6|322.2|326.08|323.68|320.57|318.17|0
1641413400000|2022-01-05 20:10:00|324.85|322.45|323.49|321.09|325.84|323.44|322.25|319.85|0
1641413700000|2022-01-05 20:15:00|323.61|321.21|323.85|321.45|325.34|322.94|322.87|320.47|0
1641414000000|2022-01-05 20:20:00|324.16|321.76|324.72|322.32|326.08|323.68|323.11|320.71|0
1641414300000|2022-01-05 20:25:00|324.96|322.56|325.58|323.18|326.2|323.8|323.11|320.71|0
1641414600000|2022-01-05 20:30:00|326.2|323.8|325.95|323.55|328.45|326.05|325.33|322.93|0
1641414900000|2022-01-05 20:35:00|325.77|323.37|321.46|319.06|327.19|324.79|318.5|316.1|0
1641415200000|2022-01-05 20:40:00|321.09|318.69|324.38|321.98|324.51|322.11|319.61|317.21|0
1641415500000|2022-01-05 20:45:00|324.14|321.74|328.12|325.72|328.12|325.72|324.14|321.74|0
1641415800000|2022-01-05 20:50:00|329.25|326.85|327.99|325.59|329.25|326.85|325.75|323.35|0
1641416100000|2022-01-05 20:55:00|327.74|325.34|335.98|333.58|336.62|334.22|327.62|325.22|0
1641416400000|2022-01-05 21:00:00|335.86|333.46|336.62|334.22|337.25|334.85|334.97|332.57|0
1641416700000|2022-01-05 21:05:00|336.49|334.09|334.21|331.81|337.12|334.72|333.59|331.19|0
1641417000000|2022-01-05 21:10:00|334.09|331.69|332.95|330.55|334.59|332.19|332.7|330.3|0
1641417300000|2022-01-05 21:15:00|333.53|330.73|333.66|330.86|333.78|330.98|333.03|330.23|0
1641417600000|2022-01-05 21:20:00|333.65|330.85|334.16|331.36|334.41|331.61|333.34|330.54|0
1641417900000|2022-01-05 21:25:00|334.22|331.42|334.78|331.98|334.79|331.99|334.16|331.36|0
1641418200000|2022-01-05 21:30:00|334.66|331.86|334.78|331.98|334.78|331.98|334.53|331.73|0
1641418500000|2022-01-05 21:35:00|334.66|331.86|334.78|331.98|334.78|331.98|334.65|331.85|0
1641418800000|2022-01-05 21:40:00|334.65|331.85|335.79|332.99|335.79|332.99|334.65|331.85|0
1641419100000|2022-01-05 21:45:00|335.35|332.55|336.04|333.24|336.29|333.49|334.9|332.1|0
1641419400000|2022-01-05 21:50:00|335.91|333.11|336.29|333.49|336.42|333.62|335.28|332.48|0
1641419700000|2022-01-05 21:55:00|336.42|333.62|336.35|333.55|337.3|334.5|336.16|333.36|0
1641420000000|2022-01-05 22:00:00|336.39|333.59|336.64|333.84|336.64|333.84|336.35|333.55|0
1641420300000|2022-01-05 22:05:00|336.29|333.49|336.57|333.77|336.58|333.78|336.22|333.42|0
1641420600000|2022-01-05 22:10:00|336.55|333.75|336.69|333.89|336.69|333.89|336.2|333.4|0
1641420900000|2022-01-05 22:15:00|336.71|333.91|336.4|333.6|336.71|333.91|336.35|333.55|0
1641421200000|2022-01-05 22:20:00|336.32|333.52|336.36|333.56|336.45|333.65|336.27|333.47|0
1641421500000|2022-01-05 22:25:00|336.34|333.54|336.37|333.57|336.37|333.57|336.15|333.35|0
1641421800000|2022-01-05 22:30:00|336.34|333.54|336.51|333.71|336.51|333.71|336.31|333.51|0
1641422100000|2022-01-05 22:35:00|336.55|333.75|336.51|333.71|336.55|333.75|336.49|333.69|0
1641422400000|2022-01-05 22:40:00|336.54|333.74|336.58|333.78|336.62|333.82|336.54|333.74|0
1641422700000|2022-01-05 22:45:00|336.56|333.76|336.51|333.71|336.62|333.82|336.41|333.61|0
1641423000000|2022-01-05 22:50:00|336.4|333.6|336.44|333.64|336.44|333.64|336.2|333.4|0
1641423300000|2022-01-05 22:55:00|336.42|333.62|336.38|333.58|336.42|333.62|335.85|333.05|0
1641423600000|2022-01-05 23:00:00|335.7|332.9|338.16|335.36|338.16|335.36|335.25|332.45|0
1641423900000|2022-01-05 23:05:00|338.03|335.23|339.81|337.01|341.22|338.42|337.91|335.11|0
1641424200000|2022-01-05 23:10:00|339.56|336.76|339.05|336.25|340.07|337.27|339.05|336.25|0
1641424500000|2022-01-05 23:15:00|338.67|335.87|337.65|334.85|338.79|335.99|337.39|334.59|0
1641424800000|2022-01-05 23:20:00|337.77|334.97|336.13|333.33|337.9|335.1|336|333.2|0
1641425100000|2022-01-05 23:25:00|336|333.2|334.61|331.81|336|333.2|334.61|331.81|0
1641425400000|2022-01-05 23:30:00|334.48|331.68|334.1|331.3|334.86|332.06|333.73|330.93|0
1641425700000|2022-01-05 23:35:00|333.98|331.18|334.61|331.81|335.74|332.94|333.98|331.18|0
1641426000000|2022-01-05 23:40:00|334.48|331.68|334.16|331.36|335.36|332.56|334.04|331.24|0
1641426300000|2022-01-05 23:45:00|334.23|331.43|334.6|331.8|335.11|332.31|333.97|331.17|0
1641426600000|2022-01-05 23:50:00|334.54|331.74|334.22|331.42|334.6|331.8|333.97|331.17|0
1641426900000|2022-01-05 23:55:00|334.1|331.3|333.09|330.29|334.1|331.3|332.84|330.04|0
1641427200000|2022-01-06 00:00:00|333.21|330.41|332.27|329.47|333.21|330.41|332.27|329.47|0
1641427500000|2022-01-06 00:05:00|332.4|329.6|332.83|330.03|333.46|330.66|331.7|328.9|0
1641427800000|2022-01-06 00:10:00|332.71|329.91|331.45|328.65|332.71|329.91|331.45|328.65|0
1641428100000|2022-01-06 00:15:00|331.33|328.53|331.82|329.02|331.82|329.02|330.82|328.02|0
1641428400000|2022-01-06 00:20:00|331.95|329.15|332.95|330.15|333.02|330.22|331.45|328.65|0
1641428700000|2022-01-06 00:25:00|332.83|330.03|331.7|328.9|332.83|330.03|331.57|328.77|0
1641429000000|2022-01-06 00:30:00|331.82|329.02|331.69|328.89|332.07|329.27|330.82|328.02|0
1641429300000|2022-01-06 00:35:00|331.63|328.83|334.08|331.28|334.08|331.28|331.44|328.64|0
1641429600000|2022-01-06 00:40:00|333.95|331.15|335.21|332.41|335.21|332.41|333.95|331.15|0
1641429900000|2022-01-06 00:45:00|335.34|332.54|334.07|331.27|336.35|333.55|333.95|331.15|0
1641430200000|2022-01-06 00:50:00|334.2|331.4|332.94|330.14|334.2|331.4|332.69|329.89|0
1641430500000|2022-01-06 00:55:00|333.06|330.26|333.19|330.39|333.69|330.89|333.06|330.26|0
1641430800000|2022-01-06 01:00:00|333.06|330.26|332.56|329.76|334.7|331.9|332.31|329.51|0
1641431100000|2022-01-06 01:05:00|332.68|329.88|336.4|333.6|336.4|333.6|332.56|329.76|0
1641431400000|2022-01-06 01:10:00|336.21|333.41|336.08|333.28|337.67|334.87|335.32|332.52|0
1641431700000|2022-01-06 01:15:00|335.95|333.15|334.56|331.76|335.95|333.15|334.06|331.26|0
1641432000000|2022-01-06 01:20:00|334.44|331.64|334.06|331.26|334.88|332.08|334.06|331.26|0
1641432300000|2022-01-06 01:25:00|333.93|331.13|333.68|330.88|334.06|331.26|333.43|330.63|0
1641432600000|2022-01-06 01:30:00|333.8|331|330.92|328.12|334.81|332.01|330.92|328.12|0
1641432900000|2022-01-06 01:35:00|331.04|328.24|333.17|330.37|333.17|330.37|330.79|327.99|0
1641433200000|2022-01-06 01:40:00|333.05|330.25|332.42|329.62|333.93|331.13|332.36|329.56|0
1641433500000|2022-01-06 01:45:00|332.36|329.56|332.98|330.18|333.67|330.87|331.79|328.99|0
1641433800000|2022-01-06 01:50:00|333.04|330.24|332.16|329.36|333.04|330.24|331.91|329.11|0
1641434100000|2022-01-06 01:55:00|332.41|329.61|333.16|330.36|333.67|330.87|332.29|329.49|0
1641434400000|2022-01-06 02:00:00|332.85|330.05|334.04|331.24|334.93|332.13|332.85|330.05|0
1641434700000|2022-01-06 02:05:00|333.92|331.12|335.05|332.25|335.18|332.38|333.86|331.06|0
1641435000000|2022-01-06 02:10:00|335.17|332.37|334.42|331.62|335.17|332.37|333.54|330.74|0
1641435300000|2022-01-06 02:15:00|334.29|331.49|334.79|331.99|336.69|333.89|334.29|331.49|0
1641435600000|2022-01-06 02:20:00|334.73|331.93|335.23|332.43|335.8|333|334.48|331.68|0
1641435900000|2022-01-06 02:25:00|335.29|332.49|337.06|334.26|337.32|334.52|335.17|332.37|0
1641436200000|2022-01-06 02:30:00|337.19|334.39|333.99|331.19|337.32|334.52|333.86|331.06|0
1641436500000|2022-01-06 02:35:00|333.86|331.06|334.56|331.76|334.87|332.07|333.86|331.06|0
1641436800000|2022-01-06 02:40:00|334.62|331.82|336.01|333.21|336.65|333.85|334.62|331.82|0
1641437100000|2022-01-06 02:45:00|336.14|333.34|335.88|333.08|336.64|333.84|335.88|333.08|0
1641437400000|2022-01-06 02:50:00|335.95|333.15|335.37|332.57|336.13|333.33|335.37|332.57|0
1641437700000|2022-01-06 02:55:00|335.5|332.7|333.92|331.12|335.88|333.08|333.85|331.05|0
1641438000000|2022-01-06 03:00:00|333.85|331.05|333.98|331.18|334.36|331.56|333.6|330.8|0
1641438300000|2022-01-06 03:05:00|333.91|331.11|334.73|331.93|334.8|332|333.85|331.05|0
1641438600000|2022-01-06 03:10:00|334.86|332.06|336.51|333.71|337.4|334.6|334.86|332.06|0
1641438900000|2022-01-06 03:15:00|336.38|333.58|336.76|333.96|337.33|334.53|336.12|333.32|0
1641439200000|2022-01-06 03:20:00|336.89|334.09|335.99|333.19|337.27|334.47|335.74|332.94|0
1641439500000|2022-01-06 03:25:00|336.12|333.32|335.61|332.81|336.75|333.95|335.48|332.68|0
1641439800000|2022-01-06 03:30:00|335.74|332.94|336.24|333.44|336.82|334.02|335.74|332.94|0
1641440100000|2022-01-06 03:35:00|336.44|333.64|335.86|333.06|336.75|333.95|335.23|332.43|0
1641440400000|2022-01-06 03:40:00|335.93|333.13|339.3|336.5|339.3|336.5|335.93|333.13|0
1641440700000|2022-01-06 03:45:00|339.17|336.37|341.09|338.29|341.34|338.54|339.11|336.31|0
1641441000000|2022-01-06 03:50:00|340.96|338.16|343.01|340.21|343.01|340.21|340.64|337.84|0
1641441300000|2022-01-06 03:55:00|342.88|340.08|343.78|340.98|344.04|341.24|342.5|339.7|0
1641441600000|2022-01-06 04:00:00|343.53|340.73|343.78|340.98|343.91|341.11|342.88|340.08|0
1641441900000|2022-01-06 04:05:00|344.04|341.24|343.07|340.27|344.17|341.37|343.01|340.21|0
1641442200000|2022-01-06 04:10:00|343.39|340.59|343.26|340.46|343.91|341.11|343.14|340.34|0
1641442500000|2022-01-06 04:15:00|343.39|340.59|344.03|341.23|344.16|341.36|343.13|340.33|0
1641442800000|2022-01-06 04:20:00|343.97|341.17|344.16|341.36|344.16|341.36|343.13|340.33|0
1641443100000|2022-01-06 04:25:00|344.03|341.23|343.9|341.1|344.16|341.36|343.52|340.72|0
1641443400000|2022-01-06 04:30:00|343.77|340.97|344.03|341.23|344.16|341.36|343.71|340.91|0
1641443700000|2022-01-06 04:35:00|344.16|341.36|344.03|341.23|344.16|341.36|343.9|341.1|0
1641444000000|2022-01-06 04:40:00|343.9|341.1|345.64|342.84|346.74|343.94|343.9|341.1|0
1641444300000|2022-01-06 04:45:00|345.58|342.78|348.03|345.23|348.29|345.49|345.06|342.26|0
1641444600000|2022-01-06 04:50:00|347.9|345.1|347.64|344.84|348.03|345.23|346.86|344.06|0
1641444900000|2022-01-06 04:55:00|347.77|344.97|347.89|345.09|348.41|345.61|347.64|344.84|0
1641445200000|2022-01-06 05:00:00|348.02|345.22|348.41|345.61|348.41|345.61|347.76|344.96|0
1641445500000|2022-01-06 05:05:00|348.28|345.48|346.85|344.05|348.41|345.61|346.08|343.28|0
1641445800000|2022-01-06 05:10:00|346.72|343.92|346.72|343.92|347.89|345.09|346.59|343.79|0
1641446100000|2022-01-06 05:15:00|346.79|343.99|345.69|342.89|347.05|344.25|345.56|342.76|0
1641446400000|2022-01-06 05:20:00|345.82|343.02|345.56|342.76|346.4|343.6|345.49|342.69|0
1641446700000|2022-01-06 05:25:00|345.69|342.89|344.01|341.21|345.94|343.14|344.01|341.21|0
1641447000000|2022-01-06 05:30:00|344.14|341.34|345.1|342.3|345.1|342.3|344.14|341.34|0
1641447300000|2022-01-06 05:35:00|345.04|342.24|344.91|342.11|345.17|342.37|344.14|341.34|0
1641447600000|2022-01-06 05:40:00|345.04|342.24|344.9|342.1|345.68|342.88|344.65|341.85|0
1641447900000|2022-01-06 05:45:00|345.03|342.23|344.64|341.84|345.16|342.36|344.26|341.46|0
1641448200000|2022-01-06 05:50:00|344.52|341.72|345.93|343.13|345.93|343.13|344.52|341.72|0
1641448500000|2022-01-06 05:55:00|345.8|343|344.9|342.1|346.26|343.46|344.25|341.45|0
1641448800000|2022-01-06 06:00:00|344.84|342.04|345.22|342.42|346.7|343.9|344.64|341.84|0
1641449100000|2022-01-06 06:05:00|345.28|342.48|346.44|343.64|346.44|343.64|345.22|342.42|0
1641449400000|2022-01-06 06:10:00|346.31|343.51|347.47|344.67|347.47|344.67|345.93|343.13|0
1641449700000|2022-01-06 06:15:00|347.35|344.55|347.73|344.93|347.99|345.19|347.22|344.42|0
1641450000000|2022-01-06 06:20:00|347.86|345.06|346.44|343.64|347.99|345.19|346.44|343.64|0
1641450300000|2022-01-06 06:25:00|346.18|343.38|345.92|343.12|346.31|343.51|345.4|342.6|0
1641450600000|2022-01-06 06:30:00|345.73|342.93|346.04|343.24|346.05|343.25|345.4|342.6|0
1641450900000|2022-01-06 06:35:00|345.79|342.99|343.85|341.05|345.79|342.99|343.72|340.92|0
1641451200000|2022-01-06 06:40:00|343.98|341.18|343.59|340.79|344.37|341.57|343.59|340.79|0
1641451500000|2022-01-06 06:45:00|343.47|340.67|344.36|341.56|344.62|341.82|343.34|340.54|0
1641451800000|2022-01-06 06:50:00|344.49|341.69|344.75|341.95|345.26|342.46|344.3|341.5|0
1641452100000|2022-01-06 06:55:00|344.49|341.69|344.1|341.3|344.87|342.07|343.72|340.92|0
1641452400000|2022-01-06 07:00:00|343.97|341.17|341.09|338.29|344.62|341.82|341.02|338.22|0
1641452700000|2022-01-06 07:05:00|341.02|338.22|340.77|337.97|341.41|338.61|340|337.2|0
1641453000000|2022-01-06 07:10:00|340.89|338.09|339.74|336.94|341.02|338.22|339.74|336.94|0
1641453300000|2022-01-06 07:15:00|339.62|336.82|339.1|336.3|340.25|337.45|338.85|336.05|0
1641453600000|2022-01-06 07:20:00|338.98|336.18|336.82|334.02|338.98|336.18|336.82|334.02|0
1641453900000|2022-01-06 07:25:00|336.69|333.89|335.3|332.5|337.14|334.34|335.3|332.5|0
1641454200000|2022-01-06 07:30:00|335.17|332.37|338.08|335.28|338.08|335.28|334.54|331.74|0
1641454500000|2022-01-06 07:35:00|337.95|335.15|334.16|331.36|338.02|335.22|334.16|331.36|0
1641454800000|2022-01-06 07:40:00|334.28|331.48|335.1|332.3|335.42|332.62|333.78|330.98|0
1641455100000|2022-01-06 07:45:00|335.16|332.36|335.57|332.77|337|334.2|335.04|332.24|0
1641455400000|2022-01-06 07:50:00|335.44|332.64|337.34|334.54|338.23|335.43|335.44|332.64|0
1641455700000|2022-01-06 07:55:00|337.21|334.41|338.1|335.3|338.1|335.3|337.08|334.28|0
1641456000000|2022-01-06 08:00:00|337.59|334.79|334.49|331.69|338.48|335.68|334.42|331.62|0
1641456300000|2022-01-06 08:05:00|334.6|332.2|335.36|332.96|335.74|333.34|333.59|331.19|0
1641456600000|2022-01-06 08:10:00|335.43|333.03|336.62|334.22|337.26|334.86|334.47|332.07|0
1641456900000|2022-01-06 08:15:00|336.75|334.35|335.61|333.21|337.13|334.73|335.61|333.21|0
1641457200000|2022-01-06 08:20:00|335.86|333.46|339.27|336.87|339.58|337.18|335.23|332.83|0
1641457500000|2022-01-06 08:25:00|339.45|337.05|339.32|336.92|340.99|338.59|338.69|336.29|0
1641457800000|2022-01-06 08:30:00|339.45|337.05|339.32|336.92|340.22|337.82|338.3|335.9|0
1641458100000|2022-01-06 08:35:00|339.71|337.31|339.96|337.56|341.75|339.35|339.32|336.92|0
1641458400000|2022-01-06 08:40:00|339.83|337.43|340.08|337.68|340.21|337.81|338.43|336.03|0
1641458700000|2022-01-06 08:45:00|340.21|337.81|337.79|335.39|340.47|338.07|337.79|335.39|0
1641459000000|2022-01-06 08:50:00|337.73|335.33|336.77|334.37|339.83|337.43|336.77|334.37|0
1641459300000|2022-01-06 08:55:00|336.64|334.24|335.19|332.79|337.02|334.62|334.11|331.71|0
1641459600000|2022-01-06 09:00:00|334.99|332.59|338.16|335.76|338.55|336.15|334.49|332.09|0
1641459900000|2022-01-06 09:05:00|337.91|335.51|337.53|335.13|338.93|336.53|337.15|334.75|0
1641460200000|2022-01-06 09:10:00|337.4|335|336.89|334.49|337.65|335.25|336.38|333.98|0
1641460500000|2022-01-06 09:15:00|336.76|334.36|335.36|332.96|337.01|334.61|334.86|332.46|0
1641460800000|2022-01-06 09:20:00|335.49|333.09|335.11|332.71|336.25|333.85|334.73|332.33|0
1641461100000|2022-01-06 09:25:00|334.98|332.58|336.88|334.48|336.88|334.48|334.35|331.95|0
1641461400000|2022-01-06 09:30:00|337.01|334.61|338.53|336.13|338.53|336.13|336.37|333.97|0
1641461700000|2022-01-06 09:35:00|338.41|336.01|337.58|335.18|338.85|336.45|337.07|334.67|0
1641462000000|2022-01-06 09:40:00|337.51|335.11|337.64|335.24|338.72|336.32|337.26|334.86|0
1641462300000|2022-01-06 09:45:00|337.77|335.37|337.76|335.36|338.53|336.13|337.26|334.86|0
1641462600000|2022-01-06 09:50:00|337.57|335.17|337.25|334.85|338.02|335.62|335.98|333.58|0
1641462900000|2022-01-06 09:55:00|337.38|334.98|336.11|333.71|339.16|336.76|336.11|333.71|0
1641463200000|2022-01-06 10:00:00|335.85|333.45|335.85|333.45|336.74|334.34|335.47|333.07|0
1641463500000|2022-01-06 10:05:00|335.73|333.33|334.59|332.19|335.85|333.45|334.08|331.68|0
1641463800000|2022-01-06 10:10:00|334.71|332.31|333.7|331.3|334.71|332.31|333.45|331.05|0
1641464100000|2022-01-06 10:15:00|333.57|331.17|334.39|331.99|334.71|332.31|333.45|331.05|0
1641464400000|2022-01-06 10:20:00|334.33|331.93|332.31|329.91|334.33|331.93|331.93|329.53|0
1641464700000|2022-01-06 10:25:00|332.44|330.04|332.56|330.16|333.06|330.66|331.93|329.53|0
1641465000000|2022-01-06 10:30:00|332.62|330.22|331.99|329.59|332.88|330.48|331.3|328.9|0
1641465300000|2022-01-06 10:35:00|331.93|329.53|329.45|327.05|333.45|331.05|329.45|327.05|0
1641465600000|2022-01-06 10:40:00|329.58|327.18|332.47|330.07|333.48|331.08|328.95|326.55|0
1641465900000|2022-01-06 10:45:00|332.41|330.01|331.33|328.93|332.59|330.19|331.21|328.81|0
1641466200000|2022-01-06 10:50:00|331.46|329.06|332.72|330.32|332.97|330.57|330.7|328.3|0
1641466500000|2022-01-06 10:55:00|332.46|330.06|332.46|330.06|332.97|330.57|331.83|329.43|0
1641466800000|2022-01-06 11:00:00|332.34|329.94|331.07|328.67|332.91|330.51|330.7|328.3|0
1641467100000|2022-01-06 11:05:00|330.82|328.42|332.71|330.31|332.71|330.31|330.32|327.92|0
1641467400000|2022-01-06 11:10:00|332.58|330.18|333.15|330.75|333.47|331.07|332.33|329.93|0
1641467700000|2022-01-06 11:15:00|332.71|330.31|332.96|330.56|333.72|331.32|332.58|330.18|0
1641468000000|2022-01-06 11:20:00|332.83|330.43|334.22|331.82|334.35|331.95|332.45|330.05|0
1641468300000|2022-01-06 11:25:00|334.09|331.69|334.03|331.63|334.6|332.2|333.08|330.68|0
1641468600000|2022-01-06 11:30:00|334.09|331.69|332.83|330.43|334.6|332.2|332.45|330.05|0
1641468900000|2022-01-06 11:35:00|332.64|330.24|334.47|332.07|334.85|332.45|332.64|330.24|0
1641469200000|2022-01-06 11:40:00|334.59|332.19|334.34|331.94|334.97|332.57|333.07|330.67|0
1641469500000|2022-01-06 11:45:00|334.21|331.81|335.99|333.59|336.11|333.71|333.83|331.43|0
1641469800000|2022-01-06 11:50:00|335.86|333.46|333.83|331.43|335.99|333.59|333.83|331.43|0
1641470100000|2022-01-06 11:55:00|333.96|331.56|334.71|332.31|334.97|332.57|333.83|331.43|0
1641470400000|2022-01-06 12:00:00|334.97|332.57|332.88|330.48|334.97|332.57|332.18|329.78|0
1641470700000|2022-01-06 12:05:00|332.81|330.41|332.18|329.78|333.07|330.67|331.8|329.4|0
1641471000000|2022-01-06 12:10:00|332.05|329.65|331.93|329.53|332.43|330.03|331.55|329.15|0
1641471300000|2022-01-06 12:15:00|331.8|329.4|332.68|330.28|332.68|330.28|331.55|329.15|0
1641471600000|2022-01-06 12:20:00|332.62|330.22|334.58|332.18|335.08|332.68|332.56|330.16|0
1641471900000|2022-01-06 12:25:00|334.32|331.92|336.22|333.82|336.61|334.21|334.26|331.86|0
1641472200000|2022-01-06 12:30:00|336.35|333.95|336.03|333.63|336.48|334.08|334.83|332.43|0
1641472500000|2022-01-06 12:35:00|336.22|333.82|334.19|331.79|336.22|333.82|333.68|331.28|0
1641472800000|2022-01-06 12:40:00|334.32|331.92|336.09|333.69|336.22|333.82|334.19|331.79|0
1641473100000|2022-01-06 12:45:00|336.03|333.63|336.22|333.82|336.73|334.33|335.96|333.56|0
1641473400000|2022-01-06 12:50:00|336.16|333.76|335.07|332.67|336.34|333.94|334.69|332.29|0
1641473700000|2022-01-06 12:55:00|334.94|332.54|334.56|332.16|335.58|333.18|334.18|331.78|0
1641474000000|2022-01-06 13:00:00|334.82|332.42|334.69|332.29|335.7|333.3|333.68|331.28|0
1641474300000|2022-01-06 13:05:00|334.81|332.41|334.12|331.72|335.45|333.05|333.92|331.52|0
1641474600000|2022-01-06 13:10:00|334.05|331.65|333.29|330.89|334.56|332.16|333.04|330.64|0
1641474900000|2022-01-06 13:15:00|333.16|330.76|331.9|329.5|333.42|331.02|331.65|329.25|0
1641475200000|2022-01-06 13:20:00|331.77|329.37|333.16|330.76|333.29|330.89|331.27|328.87|0
1641475500000|2022-01-06 13:25:00|333.03|330.63|332.59|330.19|333.41|331.01|332.53|330.13|0
1641475800000|2022-01-06 13:30:00|332.47|330.07|334.29|331.89|334.67|332.27|332.02|329.62|0
1641476100000|2022-01-06 13:35:00|334.17|331.77|333.47|331.07|334.42|332.02|333.28|330.88|0
1641476400000|2022-01-06 13:40:00|333.66|331.26|333.15|330.75|334.67|332.27|332.9|330.5|0
1641476700000|2022-01-06 13:45:00|333.03|330.63|334.8|332.4|335.05|332.65|332.77|330.37|0
1641477000000|2022-01-06 13:50:00|334.92|332.52|333.78|331.38|335.43|333.03|333.78|331.38|0
1641477300000|2022-01-06 13:55:00|333.91|331.51|333.53|331.13|334.41|332.01|333.4|331|0
1641477600000|2022-01-06 14:00:00|333.78|331.38|333.14|330.74|334.16|331.76|333.14|330.74|0
1641477900000|2022-01-06 14:05:00|333.02|330.62|334.28|331.88|334.53|332.13|332.26|329.86|0
1641478200000|2022-01-06 14:10:00|334.03|331.63|333.27|330.87|335.04|332.64|333.27|330.87|0
1641478500000|2022-01-06 14:15:00|333.39|330.99|333.39|330.99|334.15|331.75|333.14|330.74|0
1641478800000|2022-01-06 14:20:00|333.26|330.86|332.25|329.85|333.39|330.99|332.13|329.73|0
1641479100000|2022-01-06 14:25:00|332.38|329.98|337.07|334.67|337.07|334.67|332.38|329.98|0
1641479400000|2022-01-06 14:30:00|336.68|334.28|330.86|328.46|336.94|334.54|330.49|328.09|0
1641479700000|2022-01-06 14:35:00|331.24|328.84|326.73|324.33|332.75|330.35|326.11|323.71|0
1641480000000|2022-01-06 14:40:00|326.48|324.08|326.6|324.2|328.6|326.2|324.12|321.72|0
1641480300000|2022-01-06 14:45:00|326.48|324.08|334.39|331.99|334.52|332.12|326.11|323.71|0
1641480600000|2022-01-06 14:50:00|334.01|331.61|339.56|337.16|339.56|337.16|333.23|330.83|0
1641480900000|2022-01-06 14:55:00|339.69|337.29|341.47|339.07|345.1|342.7|337.41|335.01|0
1641481200000|2022-01-06 15:00:00|341.59|339.19|344.69|342.29|344.76|342.36|338.77|336.37|0
1641481500000|2022-01-06 15:05:00|344.82|342.42|345.98|343.58|346.89|344.49|342.75|340.35|0
1641481800000|2022-01-06 15:10:00|346.37|343.97|344.3|341.9|348.98|346.58|343.91|341.51|0
1641482100000|2022-01-06 15:15:00|343.52|341.12|343.91|341.51|344.29|341.89|338.89|336.49|0
1641482400000|2022-01-06 15:20:00|344.04|341.64|339.02|336.62|344.42|342.02|338.89|336.49|0
1641482700000|2022-01-06 15:25:00|338.89|336.49|337.1|334.7|338.89|336.49|333.3|330.9|0
1641483000000|2022-01-06 15:30:00|337.74|335.34|331.12|328.72|337.74|335.34|329.36|326.96|0
1641483300000|2022-01-06 15:35:00|331.25|328.85|330.36|327.96|333.15|330.75|328.86|326.46|0
1641483600000|2022-01-06 15:40:00|329.99|327.59|332|329.6|333.14|330.74|329.67|327.27|0
1641483900000|2022-01-06 15:45:00|331.62|329.22|327.72|325.32|332.76|330.36|327.47|325.07|0
1641484200000|2022-01-06 15:50:00|327.97|325.57|331.37|328.97|332|329.6|327.85|325.45|0
1641484500000|2022-01-06 15:55:00|331.05|328.65|331.37|328.97|331.87|329.47|326.59|324.19|0
1641484800000|2022-01-06 16:00:00|331.49|329.09|334.47|332.07|335.11|332.71|329.73|327.33|0
1641485100000|2022-01-06 16:05:00|334.6|332.2|332.32|329.92|335.87|333.47|331.06|328.66|0
1641485400000|2022-01-06 16:10:00|332.26|329.86|330.18|327.78|332.32|329.92|328.8|326.4|0
1641485700000|2022-01-06 16:15:00|330.06|327.66|331.18|328.78|331.18|328.78|326.43|324.03|0
1641486000000|2022-01-06 16:20:00|330.81|328.41|330.55|328.15|333.07|330.67|330.3|327.9|0
1641486300000|2022-01-06 16:25:00|331|328.6|332.94|330.54|334.72|332.32|331|328.6|0
1641486600000|2022-01-06 16:30:00|332.82|330.42|334.84|332.44|336.11|333.71|331.94|329.54|0
1641486900000|2022-01-06 16:35:00|334.97|332.57|333.57|331.17|335.09|332.69|331.93|329.53|0
1641487200000|2022-01-06 16:40:00|333.7|331.3|334.2|331.8|335.85|333.45|332.18|329.78|0
1641487500000|2022-01-06 16:45:00|334.46|332.06|332.56|330.16|335.47|333.07|331.93|329.53|0
1641487800000|2022-01-06 16:50:00|332.68|330.28|330.42|328.02|334.07|331.67|330.29|327.89|0
1641488100000|2022-01-06 16:55:00|330.29|327.89|330.67|328.27|331.36|328.96|329.79|327.39|0
1641488400000|2022-01-06 17:00:00|330.41|328.01|331.8|329.4|332.05|329.65|330.29|327.89|0
1641488700000|2022-01-06 17:05:00|331.92|329.52|328.28|325.88|332.68|330.28|327.9|325.5|0
1641489000000|2022-01-06 17:10:00|328.4|326|330.16|327.76|330.41|328.01|328.28|325.88|0
1641489300000|2022-01-06 17:15:00|329.91|327.51|330.85|328.45|331.54|329.14|329.15|326.75|0
1641489600000|2022-01-06 17:20:00|330.66|328.26|331.65|329.25|332.15|329.75|327.9|325.5|0
1641489900000|2022-01-06 17:25:00|331.9|329.5|329.39|326.99|332.03|329.63|329.02|326.62|0
1641490200000|2022-01-06 17:30:00|329.33|326.93|329.39|326.99|331.02|328.62|328.52|326.12|0
1641490500000|2022-01-06 17:35:00|329.52|327.12|328.64|326.24|330.39|327.99|326.77|324.37|0
1641490800000|2022-01-06 17:40:00|328.51|326.11|324.29|321.89|328.89|326.49|324.05|321.65|0
1641491100000|2022-01-06 17:45:00|324.05|321.65|325.9|323.5|326.4|324|323.55|321.15|0
1641491400000|2022-01-06 17:50:00|326.02|323.62|328.13|325.73|328.51|326.11|326.02|323.62|0
1641491700000|2022-01-06 17:55:00|328.01|325.61|329.76|327.36|329.88|327.48|327.51|325.11|0
1641492000000|2022-01-06 18:00:00|329.38|326.98|329.13|326.73|331.01|328.61|328.63|326.23|0
1641492300000|2022-01-06 18:05:00|329|326.6|328.75|326.35|330.25|327.85|328.38|325.98|0
1641492600000|2022-01-06 18:10:00|328.88|326.48|328.5|326.1|329.37|326.97|327.63|325.23|0
1641492900000|2022-01-06 18:15:00|328.38|325.98|329.62|327.22|332|329.6|328.38|325.98|0
1641493200000|2022-01-06 18:20:00|329.56|327.16|333.26|330.86|333.64|331.24|329.25|326.85|0
1641493500000|2022-01-06 18:25:00|333.38|330.98|334.39|331.99|334.77|332.37|332.88|330.48|0
1641493800000|2022-01-06 18:30:00|334.14|331.74|333.89|331.49|335.53|333.13|333.51|331.11|0
1641494100000|2022-01-06 18:35:00|334.08|331.68|334.14|331.74|335.4|333|332.5|330.1|0
1641494400000|2022-01-06 18:40:00|334.39|331.99|333.5|331.1|335.15|332.75|333.13|330.73|0
1641494700000|2022-01-06 18:45:00|334.01|331.61|333.12|330.72|334.64|332.24|331.74|329.34|0
1641495000000|2022-01-06 18:50:00|333.25|330.85|332.74|330.34|334.64|332.24|332.49|330.09|0
1641495300000|2022-01-06 18:55:00|332.62|330.22|332.11|329.71|333.62|331.22|331.74|329.34|0
1641495600000|2022-01-06 19:00:00|332.24|329.84|335.14|332.74|335.14|332.74|331.61|329.21|0
1641495900000|2022-01-06 19:05:00|335.01|332.61|332.99|330.59|336.09|333.69|332.61|330.21|0
1641496200000|2022-01-06 19:10:00|332.74|330.34|334.63|332.23|334.75|332.35|329.48|327.08|0
1641496500000|2022-01-06 19:15:00|334.88|332.48|334.37|331.97|335.07|332.67|332.61|330.21|0
1641496800000|2022-01-06 19:20:00|334.12|331.72|334.24|331.84|335.64|333.24|333.61|331.21|0
1641497100000|2022-01-06 19:25:00|334.37|331.97|333.86|331.46|334.62|332.22|333.11|330.71|0
1641497400000|2022-01-06 19:30:00|333.61|331.21|332.98|330.58|334.62|332.22|331.97|329.57|0
1641497700000|2022-01-06 19:35:00|332.85|330.45|331.97|329.57|333.48|331.08|331.34|328.94|0
1641498000000|2022-01-06 19:40:00|332.1|329.7|332.47|330.07|333.48|331.08|331.47|329.07|0
1641498300000|2022-01-06 19:45:00|332.22|329.82|330.71|328.31|332.35|329.95|329.84|327.44|0
1641498600000|2022-01-06 19:50:00|330.59|328.19|330.33|327.93|331.97|329.57|330.33|327.93|0
1641498900000|2022-01-06 19:55:00|330.21|327.81|330.46|328.06|330.83|328.43|329.21|326.81|0
1641499200000|2022-01-06 20:00:00|330.21|327.81|327.46|325.06|330.21|327.81|327.34|324.94|0
1641499500000|2022-01-06 20:05:00|327.58|325.18|329.2|326.8|329.58|327.18|326.71|324.31|0
1641499800000|2022-01-06 20:10:00|329.08|326.68|330.83|328.43|331.08|328.68|328.2|325.8|0
1641500100000|2022-01-06 20:15:00|330.95|328.55|333.72|331.32|334.47|332.07|330.45|328.05|0
1641500400000|2022-01-06 20:20:00|333.34|330.94|334.85|332.45|335.61|333.21|332.83|330.43|0
1641500700000|2022-01-06 20:25:00|334.6|332.2|332.58|330.18|335.1|332.7|332.58|330.18|0
1641501000000|2022-01-06 20:30:00|332.7|330.3|335.61|333.21|336.24|333.84|332.08|329.68|0
1641501300000|2022-01-06 20:35:00|335.86|333.46|337.13|334.73|337.89|335.49|334.66|332.26|0
1641501600000|2022-01-06 20:40:00|336.74|334.34|336.11|333.71|338.4|336|335.35|332.95|0
1641501900000|2022-01-06 20:45:00|336.36|333.96|338.14|335.74|338.14|335.74|335.35|332.95|0
1641502200000|2022-01-06 20:50:00|337.88|335.48|338.65|336.25|338.77|336.37|336.23|333.83|0
1641502500000|2022-01-06 20:55:00|338.77|336.37|336.38|333.98|341.71|339.31|336.13|333.73|0
1641502800000|2022-01-06 21:00:00|336.51|334.11|335.24|332.84|337.02|334.62|335.24|332.84|0
1641503100000|2022-01-06 21:05:00|335.37|332.97|334.6|332.2|335.37|332.97|333.72|331.32|0
1641503400000|2022-01-06 21:10:00|334.48|332.08|334.22|331.82|335.36|332.96|333.21|330.81|0
1641503700000|2022-01-06 21:15:00|334.55|331.75|334.29|331.49|334.74|331.94|333.91|331.11|0
1641504000000|2022-01-06 21:20:00|334.36|331.56|333.78|330.98|334.36|331.56|333.78|330.98|0
1641504300000|2022-01-06 21:25:00|333.66|330.86|333.91|331.11|333.91|331.11|333.53|330.73|0
1641504600000|2022-01-06 21:30:00|333.78|330.98|334.41|331.61|334.54|331.74|333.65|330.85|0
1641504900000|2022-01-06 21:35:00|334.29|331.49|334.98|332.18|335.17|332.37|333.91|331.11|0
1641505200000|2022-01-06 21:40:00|334.92|332.12|333.65|330.85|334.92|332.12|333.4|330.6|0
1641505500000|2022-01-06 21:45:00|333.52|330.72|333.65|330.85|333.65|330.85|333.14|330.34|0
1641505800000|2022-01-06 21:50:00|333.52|330.72|332.89|330.09|333.52|330.72|332.76|329.96|0
1641506100000|2022-01-06 21:55:00|333.01|330.21|333.33|330.53|333.64|330.84|332.89|330.09|0
1641506400000|2022-01-06 22:00:00|333.05|330.25|332.99|330.19|333.34|330.54|332.99|330.19|0
1641506700000|2022-01-06 22:05:00|332.97|330.17|333.23|330.43|333.23|330.43|332.97|330.17|0
1641507000000|2022-01-06 22:10:00|333.25|330.45|333.03|330.23|333.25|330.45|333.01|330.21|0
1641507300000|2022-01-06 22:15:00|333|330.2|333.04|330.24|333.04|330.24|333|330.2|0
1641507600000|2022-01-06 22:20:00|333|330.2|333|330.2|333|330.2|333|330.2|0
1641507900000|2022-01-06 22:25:00|332.99|330.19|333.26|330.46|333.48|330.68|332.98|330.18|0
1641508200000|2022-01-06 22:30:00|333.22|330.42|333.22|330.42|333.22|330.42|333.22|330.42|0
1641508500000|2022-01-06 22:35:00|333.16|330.36|333.16|330.36|333.16|330.36|333.11|330.31|0
1641508800000|2022-01-06 22:40:00|333.2|330.4|333.16|330.36|333.2|330.4|333.16|330.36|0
1641509100000|2022-01-06 22:45:00|333.14|330.34|333.14|330.34|333.14|330.34|333.14|330.34|0
1641509400000|2022-01-06 22:50:00|333.12|330.32|333.06|330.26|333.12|330.32|333.03|330.23|0
1641509700000|2022-01-06 22:55:00|333.03|330.23|332.75|329.95|333.04|330.24|332.75|329.95|0
1641510000000|2022-01-06 23:00:00|331.29|328.49|331.6|328.8|331.72|328.92|330.78|327.98|0
1641510300000|2022-01-06 23:05:00|331.66|328.86|331.09|328.29|331.66|328.86|330.97|328.17|0
1641510600000|2022-01-06 23:10:00|330.97|328.17|331.59|328.79|331.59|328.79|330.84|328.04|0
1641510900000|2022-01-06 23:15:00|331.97|329.17|330.96|328.16|332.22|329.42|330.84|328.04|0
1641511200000|2022-01-06 23:20:00|330.84|328.04|331.46|328.66|331.59|328.79|330.58|327.78|0
1641511500000|2022-01-06 23:25:00|331.21|328.41|330.96|328.16|331.59|328.79|330.96|328.16|0
1641511800000|2022-01-06 23:30:00|330.83|328.03|330.9|328.1|331.46|328.66|330.33|327.53|0
1641512100000|2022-01-06 23:35:00|330.83|328.03|330.52|327.72|330.96|328.16|330.2|327.4|0
1641512400000|2022-01-06 23:40:00|330.45|327.65|330.95|328.15|331.08|328.28|330.33|327.53|0
1641512700000|2022-01-06 23:45:00|330.77|327.97|331.08|328.28|331.45|328.65|330.45|327.65|0
1641513000000|2022-01-06 23:50:00|330.95|328.15|330.45|327.65|331.08|328.28|330.32|327.52|0
1641513300000|2022-01-06 23:55:00|330.19|327.39|330.57|327.77|330.57|327.77|330.19|327.39|0
1641513600000|2022-01-07 00:00:00|330.44|327.64|329.69|326.89|331.07|328.27|329.06|326.26|0
1641513900000|2022-01-07 00:05:00|329.63|326.83|329.44|326.64|329.81|327.01|329.13|326.33|0
1641514200000|2022-01-07 00:10:00|329.56|326.76|328.56|325.76|330.06|327.26|328.31|325.51|0
1641514500000|2022-01-07 00:15:00|328.68|325.88|328.56|325.76|329.06|326.26|328.43|325.63|0
1641514800000|2022-01-07 00:20:00|328.68|325.88|328.8|326|329.18|326.38|328.56|325.76|0
1641515100000|2022-01-07 00:25:00|328.74|325.94|328.62|325.82|329.12|326.32|328.18|325.38|0
1641515400000|2022-01-07 00:30:00|328.55|325.75|328.17|325.37|328.87|326.07|327.92|325.12|0
1641515700000|2022-01-07 00:35:00|328.11|325.31|327.92|325.12|328.42|325.62|327.92|325.12|0
1641516000000|2022-01-07 00:40:00|328.05|325.25|328.17|325.37|328.17|325.37|327.67|324.87|0
1641516300000|2022-01-07 00:45:00|328.11|325.31|328.23|325.43|328.29|325.49|327.92|325.12|0
1641516600000|2022-01-07 00:50:00|328.17|325.37|328.42|325.62|328.67|325.87|328.17|325.37|0
1641516900000|2022-01-07 00:55:00|328.54|325.74|328.16|325.36|328.79|325.99|328.04|325.24|0
1641517200000|2022-01-07 01:00:00|328.1|325.3|327.54|324.74|328.54|325.74|327.54|324.74|0
1641517500000|2022-01-07 01:05:00|327.29|324.49|328.28|325.48|328.41|325.61|327.29|324.49|0
1641517800000|2022-01-07 01:10:00|328.22|325.42|328.53|325.73|328.78|325.98|328.03|325.23|0
1641518100000|2022-01-07 01:15:00|328.41|325.61|328.78|325.98|329.03|326.23|328.03|325.23|0
1641518400000|2022-01-07 01:20:00|328.91|326.11|328.65|325.85|328.91|326.11|328.4|325.6|0
1641518700000|2022-01-07 01:25:00|328.78|325.98|328.53|325.73|328.9|326.1|328.15|325.35|0
1641519000000|2022-01-07 01:30:00|328.4|325.6|327.9|325.1|328.65|325.85|327.65|324.85|0
1641519300000|2022-01-07 01:35:00|328.02|325.22|329.27|326.47|329.65|326.85|328.02|325.22|0
1641519600000|2022-01-07 01:40:00|329.34|326.54|329.77|326.97|330.03|327.23|328.9|326.1|0
1641519900000|2022-01-07 01:45:00|329.65|326.85|329.9|327.1|329.9|327.1|328.64|325.84|0
1641520200000|2022-01-07 01:50:00|330.02|327.22|329.77|326.97|330.15|327.35|329.27|326.47|0
1641520500000|2022-01-07 01:55:00|329.64|326.84|328.7|325.9|329.77|326.97|328.64|325.84|0
1641520800000|2022-01-07 02:00:00|328.89|326.09|331.52|328.72|331.65|328.85|328.89|326.09|0
1641521100000|2022-01-07 02:05:00|331.65|328.85|331.9|329.1|332.78|329.98|331.52|328.72|0
1641521400000|2022-01-07 02:10:00|332.03|329.23|331.65|328.85|332.03|329.23|331.14|328.34|0
1641521700000|2022-01-07 02:15:00|331.52|328.72|332.27|329.47|333.16|330.36|331.52|328.72|0
1641522000000|2022-01-07 02:20:00|332.4|329.6|331.14|328.34|332.47|329.67|330.76|327.96|0
1641522300000|2022-01-07 02:25:00|331.2|328.4|331.51|328.71|331.52|328.72|331.14|328.34|0
1641522600000|2022-01-07 02:30:00|331.64|328.84|332.21|329.41|332.65|329.85|331.26|328.46|0
1641522900000|2022-01-07 02:35:00|332.14|329.34|333.02|330.22|333.03|330.23|331.89|329.09|0
1641523200000|2022-01-07 02:40:00|332.9|330.1|332.26|329.46|332.9|330.1|332.14|329.34|0
1641523500000|2022-01-07 02:45:00|332.39|329.59|332.14|329.34|332.9|330.1|332.14|329.34|0
1641523800000|2022-01-07 02:50:00|332.01|329.21|331.19|328.39|332.01|329.21|331.07|328.27|0
1641524100000|2022-01-07 02:55:00|331.25|328.45|330.62|327.82|331.25|328.45|330.25|327.45|0
1641524400000|2022-01-07 03:00:00|330.5|327.7|330.75|327.95|331.12|328.32|330.37|327.57|0
1641524700000|2022-01-07 03:05:00|330.62|327.82|330.62|327.82|330.68|327.88|330.12|327.32|0
1641525000000|2022-01-07 03:10:00|330.74|327.94|330.87|328.07|330.99|328.19|330.49|327.69|0
1641525300000|2022-01-07 03:15:00|330.81|328.01|330.61|327.81|331.12|328.32|330.43|327.63|0
1641525600000|2022-01-07 03:20:00|330.36|327.56|328.61|325.81|330.61|327.81|328.48|325.68|0
1641525900000|2022-01-07 03:25:00|328.48|325.68|328.98|326.18|329.42|326.62|328.23|325.43|0
1641526200000|2022-01-07 03:30:00|328.85|326.05|330.11|327.31|330.23|327.43|328.85|326.05|0
1641526500000|2022-01-07 03:35:00|330.23|327.43|330.1|327.3|330.86|328.06|329.98|327.18|0
1641526800000|2022-01-07 03:40:00|330.23|327.43|330.23|327.43|330.73|327.93|329.98|327.18|0
1641527100000|2022-01-07 03:45:00|330.35|327.55|331.36|328.56|331.48|328.68|330.04|327.24|0
1641527400000|2022-01-07 03:50:00|331.23|328.43|331.35|328.55|331.67|328.87|330.79|327.99|0
1641527700000|2022-01-07 03:55:00|331.29|328.49|331.1|328.3|331.61|328.81|330.72|327.92|0
1641528000000|2022-01-07 04:00:00|330.97|328.17|331.29|328.49|331.6|328.8|330.97|328.17|0
1641528300000|2022-01-07 04:05:00|331.35|328.55|331.47|328.67|331.47|328.67|330.72|327.92|0
1641528600000|2022-01-07 04:10:00|331.54|328.74|331.22|328.42|331.73|328.93|331.1|328.3|0
1641528900000|2022-01-07 04:15:00|331.35|328.55|332.23|329.43|332.42|329.62|330.97|328.17|0
1641529200000|2022-01-07 04:20:00|332.1|329.3|332.22|329.42|332.6|329.8|331.85|329.05|0
1641529500000|2022-01-07 04:25:00|332.1|329.3|331.72|328.92|332.22|329.42|331.72|328.92|0
1641529800000|2022-01-07 04:30:00|331.78|328.98|331.72|328.92|332.22|329.42|331.59|328.79|0
1641530100000|2022-01-07 04:35:00|331.66|328.86|332.22|329.42|332.34|329.54|331.53|328.73|0
1641530400000|2022-01-07 04:40:00|332.09|329.29|331.71|328.91|332.47|329.67|331.71|328.91|0
1641530700000|2022-01-07 04:45:00|331.59|328.79|331.71|328.91|331.84|329.04|330.77|327.97|0
1641531000000|2022-01-07 04:50:00|331.84|329.04|331.14|328.34|331.84|329.04|330.95|328.15|0
1641531300000|2022-01-07 04:55:00|331.08|328.28|330.95|328.15|331.71|328.91|330.83|328.03|0
1641531600000|2022-01-07 05:00:00|330.82|328.02|330.32|327.52|331.2|328.4|330.32|327.52|0
1641531900000|2022-01-07 05:05:00|330.45|327.65|331.7|328.9|331.7|328.9|330.19|327.39|0
1641532200000|2022-01-07 05:10:00|331.95|329.15|331.83|329.03|333.34|330.54|331.64|328.84|0
1641532500000|2022-01-07 05:15:00|331.77|328.97|331.19|328.39|332.08|329.28|331.19|328.39|0
1641532800000|2022-01-07 05:20:00|331.26|328.46|331.44|328.64|331.82|329.02|331.26|328.46|0
1641533100000|2022-01-07 05:25:00|331.38|328.58|332.7|329.9|332.7|329.9|331.07|328.27|0
1641533400000|2022-01-07 05:30:00|332.58|329.78|332.45|329.65|332.95|330.15|331.95|329.15|0
1641533700000|2022-01-07 05:35:00|332.57|329.77|331.82|329.02|332.7|329.9|331.69|328.89|0
1641534000000|2022-01-07 05:40:00|331.94|329.14|332.44|329.64|332.57|329.77|331.94|329.14|0
1641534300000|2022-01-07 05:45:00|332.38|329.58|332.06|329.26|332.7|329.9|331.75|328.95|0
1641534600000|2022-01-07 05:50:00|331.94|329.14|331.62|328.82|332.32|329.52|331.56|328.76|0
1641534900000|2022-01-07 05:55:00|331.68|328.88|330.55|327.75|331.68|328.88|330.3|327.5|0
1641535200000|2022-01-07 06:00:00|330.67|327.87|331.43|328.63|331.55|328.75|330.3|327.5|0
1641535500000|2022-01-07 06:05:00|331.3|328.5|331.05|328.25|331.62|328.82|330.92|328.12|0
1641535800000|2022-01-07 06:10:00|331.11|328.31|331.3|328.5|331.68|328.88|331.05|328.25|0
1641536100000|2022-01-07 06:15:00|331.24|328.44|331.55|328.75|331.67|328.87|331.05|328.25|0
1641536400000|2022-01-07 06:20:00|331.42|328.62|331.55|328.75|331.8|329|331.17|328.37|0
1641536700000|2022-01-07 06:25:00|331.48|328.68|331.04|328.24|331.48|328.68|330.91|328.11|0
1641537000000|2022-01-07 06:30:00|330.98|328.18|329.53|326.73|331.16|328.36|329.53|326.73|0
1641537300000|2022-01-07 06:35:00|329.41|326.61|330.16|327.36|330.28|327.48|329.28|326.48|0
1641537600000|2022-01-07 06:40:00|330.28|327.48|330.78|327.98|330.78|327.98|329.78|326.98|0
1641537900000|2022-01-07 06:45:00|330.91|328.11|330.91|328.11|331.48|328.68|330.78|327.98|0
1641538200000|2022-01-07 06:50:00|331.03|328.23|331.72|328.92|331.79|328.99|330.9|328.1|0
1641538500000|2022-01-07 06:55:00|331.66|328.86|331.97|329.17|332.16|329.36|331.53|328.73|0
1641538800000|2022-01-07 07:00:00|331.91|329.11|333.55|330.75|333.87|331.07|331.53|328.73|0
1641539100000|2022-01-07 07:05:00|333.49|330.69|333.61|330.81|333.8|331|332.66|329.86|0
1641539400000|2022-01-07 07:10:00|333.67|330.87|333.92|331.12|334.3|331.5|333.55|330.75|0
1641539700000|2022-01-07 07:15:00|334.05|331.25|332.91|330.11|334.05|331.25|332.66|329.86|0
1641540000000|2022-01-07 07:20:00|332.66|329.86|332.91|330.11|333.04|330.24|332.28|329.48|0
1641540300000|2022-01-07 07:25:00|332.78|329.98|332.4|329.6|333.16|330.36|332.02|329.22|0
1641540600000|2022-01-07 07:30:00|332.53|329.73|333.54|330.74|333.54|330.74|332.28|329.48|0
1641540900000|2022-01-07 07:35:00|333.41|330.61|332.78|329.98|333.6|330.8|332.65|329.85|0
1641541200000|2022-01-07 07:40:00|332.9|330.1|333.15|330.35|333.53|330.73|332.78|329.98|0
1641541500000|2022-01-07 07:45:00|333.03|330.23|333.66|330.86|334.04|331.24|332.97|330.17|0
1641541800000|2022-01-07 07:50:00|333.6|330.8|333.91|331.11|334.04|331.24|333.4|330.6|0
1641542100000|2022-01-07 07:55:00|333.78|330.98|333.02|330.22|334.03|331.23|332.77|329.97|0
1641542400000|2022-01-07 08:00:00|332.89|330.09|336.57|333.77|336.7|333.9|332.77|329.97|0
1641542700000|2022-01-07 08:05:00|336.12|333.72|336.5|334.1|337.13|334.73|335.86|333.46|0
1641543000000|2022-01-07 08:10:00|336.62|334.22|334.21|331.81|336.62|334.22|334.21|331.81|0
1641543300000|2022-01-07 08:15:00|334.33|331.93|335.09|332.69|335.09|332.69|333.7|331.3|0
1641543600000|2022-01-07 08:20:00|335.03|332.63|334.58|332.18|335.09|332.69|334.2|331.8|0
1641543900000|2022-01-07 08:25:00|334.65|332.25|335.54|333.14|336.62|334.22|334.58|332.18|0
1641544200000|2022-01-07 08:30:00|335.98|333.58|338.53|336.13|339.81|337.41|335.98|333.58|0
1641544500000|2022-01-07 08:35:00|338.47|336.07|338.14|335.74|339.55|337.15|338.14|335.74|0
1641544800000|2022-01-07 08:40:00|338.27|335.87|340.19|337.79|340.45|338.05|338.14|335.74|0
1641545100000|2022-01-07 08:45:00|339.93|337.53|340.31|337.91|340.44|338.04|339.29|336.89|0
1641545400000|2022-01-07 08:50:00|340.25|337.85|339.54|337.14|340.31|337.91|338.78|336.38|0
1641545700000|2022-01-07 08:55:00|339.67|337.27|338.77|336.37|339.8|337.4|337.69|335.29|0
1641546000000|2022-01-07 09:00:00|338.97|336.57|338.84|336.44|339.86|337.46|338.52|336.12|0
1641546300000|2022-01-07 09:05:00|338.9|336.5|337.11|334.71|339.41|337.01|337.11|334.71|0
1641546600000|2022-01-07 09:10:00|337.24|334.84|335.58|333.18|337.36|334.96|335.2|332.8|0
1641546900000|2022-01-07 09:15:00|335.45|333.05|335.83|333.43|336.47|334.07|335.2|332.8|0
1641547200000|2022-01-07 09:20:00|335.7|333.3|334.94|332.54|335.7|333.3|334.94|332.54|0
1641547500000|2022-01-07 09:25:00|335.13|332.73|333.92|331.52|335.13|332.73|333.04|330.64|0
1641547800000|2022-01-07 09:30:00|333.8|331.4|332.28|329.88|333.92|331.52|332.28|329.88|0
1641548100000|2022-01-07 09:35:00|332.66|330.26|332.15|329.75|333.16|330.76|331.77|329.37|0
1641548400000|2022-01-07 09:40:00|332.4|330|332.4|330|332.53|330.13|331.39|328.99|0
1641548700000|2022-01-07 09:45:00|332.34|329.94|332.52|330.12|332.53|330.13|331.64|329.24|0
1641549000000|2022-01-07 09:50:00|332.4|330|333.15|330.75|333.15|330.75|332.27|329.87|0
1641549300000|2022-01-07 09:55:00|333.22|330.82|333.78|331.38|333.91|331.51|333.03|330.63|0
1641549600000|2022-01-07 10:00:00|333.66|331.26|333.66|331.26|335.18|332.78|333.53|331.13|0
1641549900000|2022-01-07 10:05:00|333.53|331.13|331.88|329.48|333.66|331.26|331.76|329.36|0
1641550200000|2022-01-07 10:10:00|332.01|329.61|331.63|329.23|332.14|329.74|331.38|328.98|0
1641550500000|2022-01-07 10:15:00|331.5|329.1|332.13|329.73|332.76|330.36|331.5|329.1|0
1641550800000|2022-01-07 10:20:00|332.01|329.61|331.57|329.17|332.13|329.73|331.5|329.1|0
1641551100000|2022-01-07 10:25:00|331.5|329.1|330.74|328.34|331.75|329.35|330.24|327.84|0
1641551400000|2022-01-07 10:30:00|330.62|328.22|330.11|327.71|330.87|328.47|329.74|327.34|0
1641551700000|2022-01-07 10:35:00|329.99|327.59|330.99|328.59|330.99|328.59|329.86|327.46|0
1641552000000|2022-01-07 10:40:00|331.12|328.72|330.36|327.96|331.12|328.72|329.98|327.58|0
1641552300000|2022-01-07 10:45:00|330.23|327.83|330.73|328.33|331.11|328.71|330.23|327.83|0
1641552600000|2022-01-07 10:50:00|330.61|328.21|330.23|327.83|330.86|328.46|329.79|327.39|0
1641552900000|2022-01-07 10:55:00|330.17|327.77|330.98|328.58|330.98|328.58|330.17|327.77|0
1641553200000|2022-01-07 11:00:00|330.73|328.33|331.61|329.21|332.12|329.72|330.73|328.33|0
1641553500000|2022-01-07 11:05:00|331.48|329.08|330.98|328.58|331.86|329.46|330.85|328.45|0
1641553800000|2022-01-07 11:10:00|330.85|328.45|331.73|329.33|332.24|329.84|330.6|328.2|0
1641554100000|2022-01-07 11:15:00|331.86|329.46|330.47|328.07|331.98|329.58|330.22|327.82|0
1641554400000|2022-01-07 11:20:00|330.41|328.01|330.22|327.82|330.6|328.2|329.84|327.44|0
1641554700000|2022-01-07 11:25:00|330.34|327.94|330.34|327.94|330.47|328.07|329.71|327.31|0
1641555000000|2022-01-07 11:30:00|330.22|327.82|329.96|327.56|331.03|328.63|329.84|327.44|0
1641555300000|2022-01-07 11:35:00|330.09|327.69|331.09|328.69|331.47|329.07|330.03|327.63|0
1641555600000|2022-01-07 11:40:00|331.22|328.82|330.96|328.56|331.47|329.07|330.46|328.06|0
1641555900000|2022-01-07 11:45:00|330.84|328.44|331.21|328.81|331.34|328.94|330.46|328.06|0
1641556200000|2022-01-07 11:50:00|331.09|328.69|331.46|329.06|331.84|329.44|330.96|328.56|0
1641556500000|2022-01-07 11:55:00|331.59|329.19|333.23|330.83|333.23|330.83|330.65|328.25|0
1641556800000|2022-01-07 12:00:00|332.98|330.58|330.83|328.43|332.98|330.58|330.45|328.05|0
1641557100000|2022-01-07 12:05:00|330.77|328.37|332.21|329.81|332.34|329.94|329.82|327.42|0
1641557400000|2022-01-07 12:10:00|332.28|329.88|332.34|329.94|332.97|330.57|332.21|329.81|0
1641557700000|2022-01-07 12:15:00|332.46|330.06|331.71|329.31|332.59|330.19|331.45|329.05|0
1641558000000|2022-01-07 12:20:00|332.02|329.62|332.59|330.19|332.97|330.57|331.96|329.56|0
1641558300000|2022-01-07 12:25:00|332.53|330.13|332.46|330.06|333.72|331.32|332.46|330.06|0
1641558600000|2022-01-07 12:30:00|332.59|330.19|330.79|328.39|332.71|330.31|330.79|328.39|0
1641558900000|2022-01-07 12:35:00|330.91|328.51|331.92|329.52|332.43|330.03|330.79|328.39|0
1641559200000|2022-01-07 12:40:00|332.05|329.65|332.37|329.97|333.19|330.79|331.67|329.27|0
1641559500000|2022-01-07 12:45:00|332.3|329.9|331.79|329.39|332.68|330.28|331.29|328.89|0
1641559800000|2022-01-07 12:50:00|331.92|329.52|331.79|329.39|331.92|329.52|331.16|328.76|0
1641560100000|2022-01-07 12:55:00|331.92|329.52|333.44|331.04|333.63|331.23|331.92|329.52|0
1641560400000|2022-01-07 13:00:00|333.31|330.91|333.05|330.65|333.56|331.16|332.11|329.71|0
1641560700000|2022-01-07 13:05:00|332.74|330.34|332.54|330.14|333.43|331.03|331.66|329.26|0
1641561000000|2022-01-07 13:10:00|332.8|330.4|333.3|330.9|333.56|331.16|332.29|329.89|0
1641561300000|2022-01-07 13:15:00|333.18|330.78|333.55|331.15|333.94|331.54|332.41|330.01|0
1641561600000|2022-01-07 13:20:00|333.68|331.28|333.43|331.03|334.32|331.92|333.05|330.65|0
1641561900000|2022-01-07 13:25:00|333.3|330.9|332.73|330.33|333.68|331.28|332.41|330.01|0
1641562200000|2022-01-07 13:30:00|332.98|330.58|335.97|333.57|336.86|334.46|328.19|325.79|0
1641562500000|2022-01-07 13:35:00|335.91|333.51|342.39|339.99|342.65|340.25|335.46|333.06|0
1641562800000|2022-01-07 13:40:00|342.65|340.25|340.58|338.18|343.55|341.15|340.32|337.92|0
1641563100000|2022-01-07 13:45:00|340.71|338.31|338.01|335.61|340.71|338.31|337.37|334.97|0
1641563400000|2022-01-07 13:50:00|338.26|335.86|342.58|340.18|343.49|341.09|338.01|335.61|0
1641563700000|2022-01-07 13:55:00|342.46|340.06|341.29|338.89|342.97|340.57|340.52|338.12|0
1641564000000|2022-01-07 14:00:00|341.17|338.77|340.26|337.86|341.17|338.77|339.24|336.84|0
1641564300000|2022-01-07 14:05:00|340.14|337.74|338.21|335.81|340.14|337.74|338.09|335.69|0
1641564600000|2022-01-07 14:10:00|338.09|335.69|337.57|335.17|340|337.6|337.57|335.17|0
1641564900000|2022-01-07 14:15:00|337.32|334.92|337.19|334.79|337.96|335.56|336.55|334.15|0
1641565200000|2022-01-07 14:20:00|337.06|334.66|337.25|334.85|337.83|335.43|336.68|334.28|0
1641565500000|2022-01-07 14:25:00|337.06|334.66|336.55|334.15|338.27|335.87|336.17|333.77|0
1641565800000|2022-01-07 14:30:00|336.29|333.89|339.43|337.03|339.74|337.34|334.13|331.73|0
1641566100000|2022-01-07 14:35:00|339.18|336.78|336.87|334.47|341.36|338.96|336.87|334.47|0
1641566400000|2022-01-07 14:40:00|336.74|334.34|331.91|329.51|338.66|336.26|331.66|329.26|0
1641566700000|2022-01-07 14:45:00|332.29|329.89|332.16|329.76|333.81|331.41|330.4|328|0
1641567000000|2022-01-07 14:50:00|332.67|330.27|331.28|328.88|333.68|331.28|330.52|328.12|0
1641567300000|2022-01-07 14:55:00|331.22|328.82|331.91|329.51|332.29|329.89|329.39|326.99|0
1641567600000|2022-01-07 15:00:00|331.53|329.13|333.34|330.94|334.06|331.66|326.95|324.55|0
1641567900000|2022-01-07 15:05:00|334.1|331.7|336.78|334.38|337.03|334.63|334.1|331.7|0
1641568200000|2022-01-07 15:10:00|336.9|334.5|336.26|333.86|338.06|335.66|334.61|332.21|0
1641568500000|2022-01-07 15:15:00|336.39|333.99|338.82|336.42|339.47|337.07|336.39|333.99|0
1641568800000|2022-01-07 15:20:00|339.21|336.81|340.75|338.35|340.75|338.35|337.41|335.01|0
1641569100000|2022-01-07 15:25:00|340.62|338.22|339.85|337.45|340.75|338.35|337.54|335.14|0
1641569400000|2022-01-07 15:30:00|340.23|337.83|340.23|337.83|341.01|338.61|338.18|335.78|0
1641569700000|2022-01-07 15:35:00|340.36|337.96|344.21|341.81|344.21|341.81|339.45|337.05|0
1641570000000|2022-01-07 15:40:00|344.08|341.68|345.5|343.1|346.15|343.75|341.1|338.7|0
1641570300000|2022-01-07 15:45:00|345.76|343.36|347.85|345.45|347.98|345.58|345.5|343.1|0
1641570600000|2022-01-07 15:50:00|348.11|345.71|353.21|350.81|355.67|353.27|347.58|345.18|0
1641570900000|2022-01-07 15:55:00|353.08|350.68|348.96|346.56|354.39|351.99|347.13|344.73|0
1641571200000|2022-01-07 16:00:00|349.35|346.95|349.35|346.95|350.66|348.26|346.87|344.47|0
1641571500000|2022-01-07 16:05:00|349.48|347.08|347.58|345.18|349.48|347.08|346.47|344.07|0
1641571800000|2022-01-07 16:10:00|347.45|345.05|348.76|346.36|349.41|347.01|347.32|344.92|0
1641572100000|2022-01-07 16:15:00|348.63|346.23|350.59|348.19|352.17|349.77|347.58|345.18|0
1641572400000|2022-01-07 16:20:00|350.72|348.32|346.27|343.87|350.72|348.32|345.62|343.22|0
1641572700000|2022-01-07 16:25:00|346.66|344.26|342.64|340.24|347.19|344.79|342.64|340.24|0
1641573000000|2022-01-07 16:30:00|343.02|340.62|343.37|340.97|346.47|344.07|342.6|340.2|0
1641573300000|2022-01-07 16:35:00|343.5|341.1|343.11|340.71|344.41|342.01|341.95|339.55|0
1641573600000|2022-01-07 16:40:00|342.85|340.45|342.46|340.06|343.37|340.97|341.17|338.77|0
1641573900000|2022-01-07 16:45:00|342.33|339.93|337.83|335.43|342.85|340.45|337.83|335.43|0
1641574200000|2022-01-07 16:50:00|337.57|335.17|335.93|333.53|338.5|336.1|335.15|332.75|0
1641574500000|2022-01-07 16:55:00|335.8|333.4|336.17|333.77|337.08|334.68|335.15|332.75|0
1641574800000|2022-01-07 17:00:00|335.91|333.51|338.09|335.69|338.22|335.82|335.53|333.13|0
1641575100000|2022-01-07 17:05:00|337.96|335.56|337.44|335.04|338.86|336.46|336.55|334.15|0
1641575400000|2022-01-07 17:10:00|337.19|334.79|336.66|334.26|338.19|335.79|335.78|333.38|0
1641575700000|2022-01-07 17:15:00|337.04|334.64|339.09|336.69|339.09|336.69|336.02|333.62|0
1641576000000|2022-01-07 17:20:00|338.83|336.43|339.99|337.59|340.5|338.1|338.83|336.43|0
1641576300000|2022-01-07 17:25:00|340.12|337.72|339.6|337.2|341.02|338.62|339.08|336.68|0
1641576600000|2022-01-07 17:30:00|339.47|337.07|340.37|337.97|341.01|338.61|339.47|337.07|0
1641576900000|2022-01-07 17:35:00|340.11|337.71|341.14|338.74|342.43|340.03|340.11|337.71|0
1641577200000|2022-01-07 17:40:00|341.01|338.61|340.75|338.35|341.4|339|339.72|337.32|0
1641577500000|2022-01-07 17:45:00|341.01|338.61|340.62|338.22|341.53|339.13|337.8|335.4|0
1641577800000|2022-01-07 17:50:00|340.75|338.35|339.33|336.93|340.88|338.48|338.82|336.42|0
1641578100000|2022-01-07 17:55:00|339.4|337|338.69|336.29|340.23|337.83|338.56|336.16|0
1641578400000|2022-01-07 18:00:00|338.56|336.16|337.14|334.74|340.87|338.47|337.14|334.74|0
1641578700000|2022-01-07 18:05:00|337.27|334.87|336.5|334.1|337.65|335.25|335.73|333.33|0
1641579000000|2022-01-07 18:10:00|336.37|333.97|335.85|333.45|336.62|334.22|335.6|333.2|0
1641579300000|2022-01-07 18:15:00|335.98|333.58|336.24|333.84|336.88|334.48|334.96|332.56|0
1641579600000|2022-01-07 18:20:00|336.11|333.71|337.52|335.12|337.65|335.25|335.72|333.32|0
1641579900000|2022-01-07 18:25:00|337.39|334.99|338.29|335.89|338.67|336.27|337|334.6|0
1641580200000|2022-01-07 18:30:00|338.42|336.02|336.49|334.09|338.8|336.4|336.49|334.09|0
1641580500000|2022-01-07 18:35:00|336.23|333.83|337.64|335.24|337.9|335.5|335.72|333.32|0
1641580800000|2022-01-07 18:40:00|337.9|335.5|337.38|334.98|338.41|336.01|336.87|334.47|0
1641581100000|2022-01-07 18:45:00|337.51|335.11|338.79|336.39|338.79|336.39|337.51|335.11|0
1641581400000|2022-01-07 18:50:00|338.67|336.27|338.53|336.13|340.34|337.94|337.63|335.23|0
1641581700000|2022-01-07 18:55:00|338.66|336.26|338.92|336.52|338.92|336.52|337.63|335.23|0
1641582000000|2022-01-07 19:00:00|338.79|336.39|338.4|336|338.92|336.52|337.63|335.23|0
1641582300000|2022-01-07 19:05:00|338.53|336.13|338.53|336.13|340.08|337.68|337.89|335.49|0
1641582600000|2022-01-07 19:10:00|338.66|336.26|338.78|336.38|338.91|336.51|337.63|335.23|0
1641582900000|2022-01-07 19:15:00|338.66|336.26|338.65|336.25|339.17|336.77|338.01|335.61|0
1641583200000|2022-01-07 19:20:00|338.78|336.38|341.62|339.22|341.62|339.22|338.78|336.38|0
1641583500000|2022-01-07 19:25:00|341.88|339.48|340.46|338.06|342.92|340.52|340.33|337.93|0
1641583800000|2022-01-07 19:30:00|340.59|338.19|340.71|338.31|341.36|338.96|340.07|337.67|0
1641584100000|2022-01-07 19:35:00|340.84|338.44|337.62|335.22|341.49|339.09|337.62|335.22|0
1641584400000|2022-01-07 19:40:00|337.74|335.34|337.1|334.7|338.65|336.25|336.07|333.67|0
1641584700000|2022-01-07 19:45:00|336.97|334.57|336.33|333.93|337.74|335.34|335.05|332.65|0
1641585000000|2022-01-07 19:50:00|336.2|333.8|335.17|332.77|337.1|334.7|334.53|332.13|0
1641585300000|2022-01-07 19:55:00|335.3|332.9|335.81|333.41|336.2|333.8|335.04|332.64|0
1641585600000|2022-01-07 20:00:00|335.55|333.15|334.01|331.61|336.01|333.61|334.01|331.61|0
1641585900000|2022-01-07 20:05:00|334.14|331.74|334.27|331.87|334.52|332.12|332.48|330.08|0
1641586200000|2022-01-07 20:10:00|334.14|331.74|336.7|334.3|336.96|334.56|334.14|331.74|0
1641586500000|2022-01-07 20:15:00|336.57|334.17|335.8|333.4|336.96|334.56|335.54|333.14|0
1641586800000|2022-01-07 20:20:00|335.67|333.27|337.34|334.94|337.34|334.94|335.29|332.89|0
1641587100000|2022-01-07 20:25:00|337.21|334.81|337.72|335.32|339.14|336.74|337.21|334.81|0
1641587400000|2022-01-07 20:30:00|337.6|335.2|337.59|335.19|338.88|336.48|335.02|332.62|0
1641587700000|2022-01-07 20:35:00|337.72|335.32|336.31|333.91|338.37|335.97|335.79|333.39|0
1641588000000|2022-01-07 20:40:00|336.18|333.78|338.49|336.09|338.75|336.35|335.66|333.26|0
1641588300000|2022-01-07 20:45:00|338.75|336.35|336.3|333.9|339.53|337.13|335.27|332.87|0
1641588600000|2022-01-07 20:50:00|336.17|333.77|338.76|336.36|339.02|336.62|335.01|332.61|0
1641588900000|2022-01-07 20:55:00|338.89|336.49|339.38|336.98|341.18|338.78|337.33|334.93|0
1641589200000|2022-01-07 21:00:00|339.51|337.11|337.16|334.76|339.51|337.11|337.16|334.76|0
1641589500000|2022-01-07 21:05:00|337.03|334.63|337.16|334.76|337.16|334.76|336|333.6|0
1641589800000|2022-01-07 21:10:00|337.03|334.63|339.24|336.84|339.37|336.97|337.03|334.63|0
1641801900000|2022-01-10 08:05:00|334.36|331.96|336.42|334.02|336.55|334.15|334.36|331.96|0
1641802200000|2022-01-10 08:10:00|336.68|334.28|337.78|335.38|338.24|335.84|335.39|332.99|0
1641802500000|2022-01-10 08:15:00|338.11|335.71|339.67|337.27|340.19|337.79|337.72|335.32|0
1641802800000|2022-01-10 08:20:00|339.73|337.33|339.47|337.07|341.49|339.09|339.08|336.68|0
1641803100000|2022-01-10 08:25:00|339.01|336.61|340.44|338.04|341.98|339.58|339.01|336.61|0
1641803400000|2022-01-10 08:30:00|340.7|338.3|344.61|342.21|344.68|342.28|340.7|338.3|0
1641803700000|2022-01-10 08:35:00|344.22|341.82|346.06|343.66|346.85|344.45|344.22|341.82|0
1641804000000|2022-01-10 08:40:00|346.12|343.72|345.68|343.28|348.65|346.25|343.67|341.27|0
1641804300000|2022-01-10 08:45:00|345.81|343.41|345.02|342.62|347.78|345.38|344.63|342.23|0
1641804600000|2022-01-10 08:50:00|345.15|342.75|344.43|342.03|346.46|344.06|344.04|341.64|0
1641804900000|2022-01-10 08:55:00|344.3|341.9|342.4|340|344.95|342.55|341.36|338.96|0
1641805200000|2022-01-10 09:00:00|342.33|339.93|342.85|340.45|342.85|340.45|340.77|338.37|0
1641805500000|2022-01-10 09:05:00|342.72|340.32|339.98|337.58|342.72|340.32|339.34|336.94|0
1641805800000|2022-01-10 09:10:00|340.77|338.37|340.76|338.36|340.96|338.56|339.27|336.87|0
1641806100000|2022-01-10 09:15:00|340.63|338.23|339.53|337.13|340.63|338.23|339.27|336.87|0
1641806400000|2022-01-10 09:20:00|339.59|337.19|338.81|336.41|339.59|337.19|338.55|336.15|0
1641806700000|2022-01-10 09:25:00|338.94|336.54|337.9|335.5|338.94|336.54|337.77|335.37|0
1641807000000|2022-01-10 09:30:00|337.77|335.37|338.94|336.54|338.94|336.54|337.13|334.73|0
1641807300000|2022-01-10 09:35:00|339.07|336.67|338.68|336.28|339.07|336.67|337.38|334.98|0
1641807600000|2022-01-10 09:40:00|338.61|336.21|337.38|334.98|338.8|336.4|337.38|334.98|0
1641807900000|2022-01-10 09:45:00|337.45|335.05|339.32|336.92|339.45|337.05|337.38|334.98|0
1641808200000|2022-01-10 09:50:00|339.45|337.05|339|336.6|339.84|337.44|338.74|336.34|0
1641808500000|2022-01-10 09:55:00|338.93|336.53|340.48|338.08|340.48|338.08|338.28|335.88|0
1641808800000|2022-01-10 10:00:00|340.42|338.02|340.09|337.69|341.66|339.26|340.09|337.69|0
1641809100000|2022-01-10 10:05:00|340.22|337.82|339.57|337.17|340.61|338.21|339.51|337.11|0
1641809400000|2022-01-10 10:10:00|339.7|337.3|337.37|334.97|339.7|337.3|337.24|334.84|0
1641809700000|2022-01-10 10:15:00|337.24|334.84|338.53|336.13|338.53|336.13|336.98|334.58|0
1641810000000|2022-01-10 10:20:00|338.4|336|340.47|338.07|340.87|338.47|338.01|335.61|0
1641810300000|2022-01-10 10:25:00|340.6|338.2|339.82|337.42|340.73|338.33|339.43|337.03|0
1641810600000|2022-01-10 10:30:00|339.89|337.49|339.56|337.16|340.73|338.33|339.56|337.16|0
1641810900000|2022-01-10 10:35:00|339.82|337.42|339.89|337.49|340.34|337.94|339.43|337.03|0
1641811200000|2022-01-10 10:40:00|339.82|337.42|342.42|340.02|342.68|340.28|339.69|337.29|0
1641811500000|2022-01-10 10:45:00|342.55|340.15|342.1|339.7|342.55|340.15|341.12|338.72|0
1641811800000|2022-01-10 10:50:00|341.9|339.5|343.07|340.67|343.4|341|341.25|338.85|0
1641812100000|2022-01-10 10:55:00|343.2|340.8|342.29|339.89|343.33|340.93|341.96|339.56|0
1641812400000|2022-01-10 11:00:00|342.42|340.02|343.79|341.39|343.92|341.52|341.63|339.23|0
1641812700000|2022-01-10 11:05:00|343.46|341.06|343.72|341.32|344.24|341.84|342.67|340.27|0
1641813000000|2022-01-10 11:10:00|343.59|341.19|343.85|341.45|344.05|341.65|343.19|340.79|0
1641813300000|2022-01-10 11:15:00|343.92|341.52|342.67|340.27|343.98|341.58|342.48|340.08|0
1641813600000|2022-01-10 11:20:00|342.74|340.34|344.5|342.1|344.76|342.36|342.15|339.75|0
1641813900000|2022-01-10 11:25:00|344.57|342.17|344.37|341.97|345.15|342.75|344.37|341.97|0
1641814200000|2022-01-10 11:30:00|344.5|342.1|344.5|342.1|344.5|342.1|342.93|340.53|0
1641814500000|2022-01-10 11:35:00|344.36|341.96|345.68|343.28|345.94|343.54|343.91|341.51|0
1641814800000|2022-01-10 11:40:00|345.54|343.14|345.28|342.88|346.99|344.59|345.02|342.62|0
1641815100000|2022-01-10 11:45:00|345.02|342.62|344.3|341.9|345.02|342.62|344.1|341.7|0
1641815400000|2022-01-10 11:50:00|344.23|341.83|344.03|341.63|344.49|342.09|343.18|340.78|0
1641815700000|2022-01-10 11:55:00|343.96|341.56|343.57|341.17|343.96|341.56|343.11|340.71|0
1641816000000|2022-01-10 12:00:00|343.44|341.04|344.35|341.95|344.35|341.95|342.72|340.32|0
1641816300000|2022-01-10 12:05:00|344.22|341.82|345.4|343|345.53|343.13|343.17|340.77|0
1641816600000|2022-01-10 12:10:00|345.14|342.74|347.11|344.71|347.71|345.31|344.61|342.21|0
1641816900000|2022-01-10 12:15:00|347.24|344.84|349.09|346.69|349.35|346.95|347.24|344.84|0
1641817200000|2022-01-10 12:20:00|349.16|346.76|348.16|345.76|349.22|346.82|348.03|345.63|0
1641817500000|2022-01-10 12:25:00|348.29|345.89|348.82|346.42|349.61|347.21|347.9|345.5|0
1641817800000|2022-01-10 12:30:00|348.89|346.49|353.6|351.2|353.74|351.34|348.56|346.16|0
1641818100000|2022-01-10 12:35:00|353.47|351.07|354.7|352.3|355.5|353.1|350.54|348.14|0
1641818400000|2022-01-10 12:40:00|354.83|352.43|354.17|351.77|355.1|352.7|353.77|351.37|0
1641818700000|2022-01-10 12:45:00|354.3|351.9|355.5|353.1|355.9|353.5|354.03|351.63|0
1641819000000|2022-01-10 12:50:00|355.63|353.23|357.77|355.37|357.97|355.57|355.63|353.23|0
1641819300000|2022-01-10 12:55:00|357.64|355.24|360.32|357.92|360.46|358.06|357.23|354.83|0
1641819600000|2022-01-10 13:00:00|360.26|357.86|358.44|356.04|360.99|358.59|358.44|356.04|0
1641819900000|2022-01-10 13:05:00|358.51|356.11|358.3|355.9|359.24|356.84|357.36|354.96|0
1641820200000|2022-01-10 13:10:00|358.57|356.17|357.49|355.09|359.24|356.84|357.36|354.96|0
1641820500000|2022-01-10 13:15:00|357.63|355.23|357.49|355.09|358.43|356.03|357.22|354.82|0
1641820800000|2022-01-10 13:20:00|357.76|355.36|357.89|355.49|357.89|355.49|356.42|354.02|0
1641821100000|2022-01-10 13:25:00|358.03|355.63|357.62|355.22|358.43|356.03|357.22|354.82|0
1641821400000|2022-01-10 13:30:00|357.49|355.09|358.02|355.62|359.37|356.97|356.68|354.28|0
1641821700000|2022-01-10 13:35:00|358.29|355.89|356.28|353.88|358.96|356.56|356.28|353.88|0
1641822000000|2022-01-10 13:40:00|356.55|354.15|357.75|355.35|357.75|355.35|356.01|353.61|0
1641822300000|2022-01-10 13:45:00|357.88|355.48|358.15|355.75|358.15|355.75|357.35|354.95|0
1641822600000|2022-01-10 13:50:00|358.02|355.62|359.9|357.5|360.03|357.63|356.94|354.54|0
1641822900000|2022-01-10 13:55:00|359.76|357.36|359.35|356.95|360.16|357.76|359.22|356.82|0
1641823200000|2022-01-10 14:00:00|359.22|356.82|358.41|356.01|359.56|357.16|358.41|356.01|0
1641823500000|2022-01-10 14:05:00|358.28|355.88|358.41|356.01|358.81|356.41|357.34|354.94|0
1641823800000|2022-01-10 14:10:00|358.54|356.14|359.89|357.49|359.89|357.49|358.41|356.01|0
1641824100000|2022-01-10 14:15:00|359.75|357.35|360.29|357.89|361.77|359.37|359.35|356.95|0
1641824400000|2022-01-10 14:20:00|360.15|357.75|361.91|359.51|361.91|359.51|358.94|356.54|0
1641824700000|2022-01-10 14:25:00|361.77|359.37|360.82|358.42|361.77|359.37|358.94|356.54|0
1641825000000|2022-01-10 14:30:00|360.55|358.15|366.25|363.85|367.06|364.66|359.21|356.81|0
1641825300000|2022-01-10 14:35:00|366.38|363.98|366.93|364.53|369.66|367.26|365.84|363.44|0
1641825600000|2022-01-10 14:40:00|367.47|365.07|371.94|369.54|372.08|369.68|366.06|363.66|0
1641825900000|2022-01-10 14:45:00|372.08|369.68|373.69|371.29|374.73|372.33|370.45|368.05|0
1641826200000|2022-01-10 14:50:00|373.48|371.08|376.26|373.86|376.95|374.55|371.55|369.15|0
1641826500000|2022-01-10 14:55:00|376.4|374|377.65|375.25|379.33|376.93|375.56|373.16|0
1641826800000|2022-01-10 15:00:00|377.51|375.11|383.22|380.82|383.36|380.96|375.27|372.87|0
1641827100000|2022-01-10 15:05:00|382.94|380.54|377.9|375.5|383.64|381.24|377.06|374.66|0
1641827400000|2022-01-10 15:10:00|378.18|375.78|387.74|385.34|388.16|385.76|378.18|375.78|0
1641827700000|2022-01-10 15:15:00|387.88|385.48|384.35|381.95|388.73|386.33|383.78|381.38|0
1641828000000|2022-01-10 15:20:00|383.78|381.38|384.48|382.08|386.18|383.78|382.07|379.67|0
1641828300000|2022-01-10 15:25:00|384.76|382.36|382|379.6|385.04|382.64|381.71|379.31|0
1641828600000|2022-01-10 15:30:00|381.57|379.17|381.99|379.59|383.13|380.73|378.61|376.21|0
1641828900000|2022-01-10 15:35:00|382.42|380.02|387.06|384.66|387.2|384.8|381.43|379.03|0
1641829200000|2022-01-10 15:40:00|386.91|384.51|389.76|387.36|390.9|388.5|385.64|383.24|0
1641829500000|2022-01-10 15:45:00|389.62|387.22|393.55|391.15|394.83|392.43|388.62|386.22|0
1641829800000|2022-01-10 15:50:00|393.69|391.29|389.84|387.44|394.69|392.29|388.57|386.17|0
1641830100000|2022-01-10 15:55:00|389.42|387.02|388.57|386.17|392.55|390.15|387.43|385.03|0
1641830400000|2022-01-10 16:00:00|389.13|386.73|388.14|385.74|392.26|389.86|387.72|385.32|0
1641830700000|2022-01-10 16:05:00|388.71|386.31|384.33|381.93|388.85|386.45|384.33|381.93|0
1641831000000|2022-01-10 16:10:00|383.68|381.28|380.17|377.77|384.25|381.85|379.33|376.93|0
1641831300000|2022-01-10 16:15:00|380.45|378.05|377.23|374.83|382.27|379.87|376.68|374.28|0
1641831600000|2022-01-10 16:20:00|377.37|374.97|375.42|373.02|378.77|376.37|374.73|372.33|0
1641831900000|2022-01-10 16:25:00|375.56|373.16|374.34|371.94|379.06|376.66|373.64|371.24|0
1641832200000|2022-01-10 16:30:00|374.47|372.07|378.64|376.24|379.06|376.66|374.47|372.07|0
1641832500000|2022-01-10 16:35:00|378.92|376.52|381.3|378.9|381.86|379.46|378.09|375.69|0
1641832800000|2022-01-10 16:40:00|381.72|379.32|381.44|379.04|383.55|381.15|381.02|378.62|0
1641833100000|2022-01-10 16:45:00|381.3|378.9|380.6|378.2|382.56|380.16|379.48|377.08|0
1641833400000|2022-01-10 16:50:00|381.44|379.04|381.86|379.46|382.84|380.44|379.61|377.21|0
1641833700000|2022-01-10 16:55:00|382|379.6|377.52|375.12|382.7|380.3|377.24|374.84|0
1641834000000|2022-01-10 17:00:00|377.8|375.4|382.41|380.01|382.55|380.15|377.38|374.98|0
1641834300000|2022-01-10 17:05:00|382.27|379.87|385.51|383.11|385.65|383.25|381.71|379.31|0
1641834600000|2022-01-10 17:10:00|385.37|382.97|381.99|379.59|385.37|382.97|381.57|379.17|0
1641834900000|2022-01-10 17:15:00|382.2|379.8|384.52|382.12|384.8|382.4|381.71|379.31|0
1641835200000|2022-01-10 17:20:00|384.66|382.26|384.17|381.77|385.08|382.68|383.53|381.13|0
1641835500000|2022-01-10 17:25:00|384.09|381.69|383.95|381.55|384.94|382.54|382.54|380.14|0
1641835800000|2022-01-10 17:30:00|384.09|381.69|384.94|382.54|386.07|383.67|383.53|381.13|0
1641836100000|2022-01-10 17:35:00|384.8|382.4|385.36|382.96|385.5|383.1|383.53|381.13|0
1641836400000|2022-01-10 17:40:00|385.22|382.82|383.95|381.55|385.78|383.38|380.15|377.75|0
1641836700000|2022-01-10 17:45:00|384.09|381.69|381.69|379.29|384.09|381.69|379.03|376.63|0
1641837000000|2022-01-10 17:50:00|381.98|379.58|374.84|372.44|382.82|380.42|372.62|370.22|0
1641837300000|2022-01-10 17:55:00|374.97|372.57|377.56|375.16|378.32|375.92|374.97|372.57|0
1641837600000|2022-01-10 18:00:00|377.62|375.22|376.22|373.82|378.32|375.92|374|371.6|0
1641837900000|2022-01-10 18:05:00|376.08|373.68|374.69|372.29|376.5|374.1|373.3|370.9|0
1641838200000|2022-01-10 18:10:00|374.41|372.01|372.75|370.35|375.39|372.99|372.75|370.35|0
1641838500000|2022-01-10 18:15:00|372.33|369.93|371.77|369.37|373.99|371.59|371.77|369.37|0
1641838800000|2022-01-10 18:20:00|371.91|369.51|372.71|370.31|374.41|372.01|369.01|366.61|0
1641839100000|2022-01-10 18:25:00|372.57|370.17|370.25|367.85|373.12|370.72|368.74|366.34|0
1641839400000|2022-01-10 18:30:00|370.11|367.71|371.08|368.68|372.18|369.78|368.18|365.78|0
1641839700000|2022-01-10 18:35:00|370.94|368.54|372.04|369.64|372.04|369.64|369.56|367.16|0
1641840000000|2022-01-10 18:40:00|371.77|369.37|366.67|364.27|372.04|369.64|366.39|363.99|0
1641840300000|2022-01-10 18:45:00|366.53|364.13|365.3|362.9|368.32|365.92|364.75|362.35|0
1641840600000|2022-01-10 18:50:00|365.16|362.76|362.16|359.76|365.3|362.9|361.48|359.08|0
1641840900000|2022-01-10 18:55:00|362.02|359.62|362.7|360.3|365.7|363.3|361.21|358.81|0
1641841200000|2022-01-10 19:00:00|362.84|360.44|358.9|356.5|363.38|360.98|358.9|356.5|0
1641841500000|2022-01-10 19:05:00|358.97|356.57|356.61|354.21|360.39|357.99|356.47|354.07|0
1641841800000|2022-01-10 19:10:00|356.74|354.34|358.09|355.69|359.17|356.77|356.47|354.07|0
1641842100000|2022-01-10 19:15:00|358.63|356.23|357.01|354.61|358.9|356.5|354.73|352.33|0
1641842400000|2022-01-10 19:20:00|357.41|355.01|357.14|354.74|357.82|355.42|355.66|353.26|0
1641842700000|2022-01-10 19:25:00|357.01|354.61|356.06|353.66|358.08|355.68|355.39|352.99|0
1641843000000|2022-01-10 19:30:00|356|353.6|353.2|350.8|357.54|355.14|353.2|350.8|0
1641843300000|2022-01-10 19:35:00|352.66|350.26|353.87|351.47|354.27|351.87|351.59|349.19|0
1641843600000|2022-01-10 19:40:00|353.74|351.34|355.35|352.95|355.35|352.95|350.79|348.39|0
1641843900000|2022-01-10 19:45:00|355.08|352.68|354.61|352.21|355.35|352.95|353.73|351.33|0
1641844200000|2022-01-10 19:50:00|354.54|352.14|359.27|356.87|359.81|357.41|354.27|351.87|0
1641844500000|2022-01-10 19:55:00|359.4|357|355.48|353.08|359.95|357.55|354.54|352.14|0
1641844800000|2022-01-10 20:00:00|355.34|352.94|357.23|354.83|357.37|354.97|352.65|350.25|0
1641845100000|2022-01-10 20:05:00|356.69|354.29|360.35|357.95|362.67|360.27|356.55|354.15|0
1641845400000|2022-01-10 20:10:00|360.08|357.68|360.85|358.45|361.09|358.69|356.28|353.88|0
1641845700000|2022-01-10 20:15:00|360.09|357.69|358.6|356.2|362.55|360.15|356.44|354.04|0
1641846000000|2022-01-10 20:20:00|359.55|357.15|357.51|355.11|360.23|357.83|357.24|354.84|0
1641846300000|2022-01-10 20:25:00|357.78|355.38|356.97|354.57|358.33|355.93|356.03|353.63|0
1641846600000|2022-01-10 20:30:00|357.24|354.84|354.27|351.87|359.41|357.01|354.27|351.87|0
1641846900000|2022-01-10 20:35:00|354|351.6|354.94|352.54|356.29|353.89|352.8|350.4|0
1641847200000|2022-01-10 20:40:00|354.81|352.41|354|351.6|356.29|353.89|350.25|347.85|0
1641847500000|2022-01-10 20:45:00|354.4|352|350.65|348.25|354.4|352|349.18|346.78|0
1641847800000|2022-01-10 20:50:00|350.52|348.12|347.85|345.45|351.59|349.19|346.79|344.39|0
1641848100000|2022-01-10 20:55:00|348.12|345.72|342.44|340.04|348.12|345.72|340.73|338.33|0
1641848400000|2022-01-10 21:00:00|342.96|340.56|339.52|337.12|347.16|344.76|338.34|335.94|0
1641848700000|2022-01-10 21:05:00|339.39|336.99|338.99|336.59|339.65|337.25|338.47|336.07|0
1641849000000|2022-01-10 21:10:00|339.13|336.73|339.39|336.99|339.78|337.38|338.99|336.59|0
1641849300000|2022-01-10 21:15:00|339.52|337.12|338.8|336|339.85|337.12|338.53|335.73|0
1641849600000|2022-01-10 21:20:00|338.67|335.87|338.27|335.47|338.8|336|337.88|335.08|0
1641849900000|2022-01-10 21:25:00|338.4|335.6|338.53|335.73|338.79|335.99|338.14|335.34|0
1641850200000|2022-01-10 21:30:00|338.4|335.6|338.92|336.12|339.19|336.39|338.27|335.47|0
1641850500000|2022-01-10 21:35:00|338.79|335.99|337.74|334.94|338.79|335.99|337.74|334.94|0
1641850800000|2022-01-10 21:40:00|337.87|335.07|338.26|335.46|338.26|335.46|337.74|334.94|0
1641851100000|2022-01-10 21:45:00|338|335.2|339.31|336.51|339.31|336.51|337.87|335.07|0
1641851400000|2022-01-10 21:50:00|339.44|336.64|339.83|337.03|339.83|337.03|338.78|335.98|0
1641851700000|2022-01-10 21:55:00|339.7|336.9|339.24|336.44|340.36|337.56|339.24|336.44|0
1641852000000|2022-01-10 22:00:00|339.26|336.46|338.94|336.14|339.57|336.77|338.94|336.14|0
1641852300000|2022-01-10 22:05:00|338.92|336.12|339.28|336.48|339.3|336.5|338.92|336.12|0
1641852600000|2022-01-10 22:10:00|339.31|336.51|339.31|336.51|339.43|336.63|339.31|336.51|0
1641852900000|2022-01-10 22:15:00|339.27|336.47|338.87|336.07|339.31|336.51|338.87|336.07|0
1641853200000|2022-01-10 22:20:00|338.85|336.05|338.79|335.99|338.87|336.07|338.79|335.99|0
1641853500000|2022-01-10 22:25:00|338.87|336.07|338.64|335.84|338.89|336.09|338.37|335.57|0
1641853800000|2022-01-10 22:30:00|338.62|335.82|338.71|335.91|338.77|335.97|338.62|335.82|0
1641854100000|2022-01-10 22:35:00|338.75|335.95|338.63|335.83|338.75|335.95|338.63|335.83|0
1641854400000|2022-01-10 22:40:00|338.58|335.78|338.5|335.7|338.58|335.78|338.5|335.7|0
1641854700000|2022-01-10 22:45:00|338.54|335.74|338.42|335.62|338.54|335.74|338.25|335.45|0
1641855000000|2022-01-10 22:50:00|338.36|335.56|338.15|335.35|338.42|335.62|337.96|335.16|0
1641855300000|2022-01-10 22:55:00|338.27|335.47|338.15|335.35|338.61|335.81|338.15|335.35|0
1641855600000|2022-01-10 23:00:00|338.17|335.37|338.76|335.96|339.54|336.74|338.04|335.24|0
1641855900000|2022-01-10 23:05:00|338.62|335.82|339.54|336.74|340.2|337.4|338.1|335.3|0
1641856200000|2022-01-10 23:10:00|339.41|336.61|337.83|335.03|339.41|336.61|337.57|334.77|0
1641856500000|2022-01-10 23:15:00|337.7|334.9|337.7|334.9|338.16|335.36|337.44|334.64|0
1641856800000|2022-01-10 23:20:00|337.57|334.77|336.13|333.33|337.57|334.77|336.07|333.27|0
1641857100000|2022-01-10 23:25:00|336.33|333.53|336.26|333.46|337.17|334.37|335.87|333.07|0
1641857400000|2022-01-10 23:30:00|336.52|333.72|337.3|334.5|337.3|334.5|336.13|333.33|0
1641857700000|2022-01-10 23:35:00|337.17|334.37|337.76|334.96|337.76|334.96|336.78|333.98|0
1641858000000|2022-01-10 23:40:00|337.82|335.02|336.51|333.71|337.95|335.15|336.25|333.45|0
1641858300000|2022-01-10 23:45:00|336.25|333.45|337.17|334.37|337.43|334.63|336.25|333.45|0
1641858600000|2022-01-10 23:50:00|337.16|334.36|337.75|334.95|337.82|335.02|337.03|334.23|0
1641858900000|2022-01-10 23:55:00|337.82|335.02|337.68|334.88|337.82|335.02|337.16|334.36|0
1641859200000|2022-01-11 00:00:00|337.75|334.95|336.64|333.84|337.75|334.95|336.51|333.71|0
1641859500000|2022-01-11 00:05:00|336.51|333.71|336.9|334.1|337.42|334.62|335.98|333.18|0
1641859800000|2022-01-11 00:10:00|336.96|334.16|335.98|333.18|337.03|334.23|335.72|332.92|0
1641860100000|2022-01-11 00:15:00|336.11|333.31|339.78|336.98|339.85|337.05|336.11|333.31|0
1641860400000|2022-01-11 00:20:00|339.91|337.11|341.36|338.56|341.49|338.69|339.12|336.32|0
1641860700000|2022-01-11 00:25:00|341.22|338.42|341.22|338.42|341.22|338.42|339.77|336.97|0
1641861000000|2022-01-11 00:30:00|341.16|338.36|340.96|338.16|341.62|338.82|340.76|337.96|0
1641861300000|2022-01-11 00:35:00|341.22|338.42|339.37|336.57|341.22|338.42|339.37|336.57|0
1641861600000|2022-01-11 00:40:00|339.31|336.51|338.13|335.33|339.64|336.84|338.06|335.26|0
1641861900000|2022-01-11 00:45:00|338.19|335.39|338.45|335.65|338.45|335.65|337.4|334.6|0
1641862200000|2022-01-11 00:50:00|338.52|335.72|337.27|334.47|338.85|336.05|337.27|334.47|0
1641862500000|2022-01-11 00:55:00|337.34|334.54|336.94|334.14|337.34|334.54|336.61|333.81|0
1641862800000|2022-01-11 01:00:00|336.88|334.08|337.66|334.86|338.18|335.38|336.61|333.81|0
1641863100000|2022-01-11 01:05:00|337.6|334.8|337.92|335.12|337.92|335.12|337|334.2|0
1641863400000|2022-01-11 01:10:00|338.05|335.25|340.55|337.75|340.68|337.88|337.92|335.12|0
1641863700000|2022-01-11 01:15:00|340.81|338.01|338.83|336.03|342.79|339.99|338.57|335.77|0
1641864000000|2022-01-11 01:20:00|338.7|335.9|339.82|337.02|339.88|337.08|338.38|335.58|0
1641864300000|2022-01-11 01:25:00|339.36|336.56|339.22|336.42|339.62|336.82|338.96|336.16|0
1641864600000|2022-01-11 01:30:00|339.29|336.49|341.2|338.4|341.46|338.66|338.57|335.77|0
1641864900000|2022-01-11 01:35:00|341.07|338.27|339.61|336.81|341.07|338.27|338.76|335.96|0
1641865200000|2022-01-11 01:40:00|339.75|336.95|340.01|337.21|340.4|337.6|339.35|336.55|0
1641865500000|2022-01-11 01:45:00|340.14|337.34|340.73|337.93|341.06|338.26|339.55|336.75|0
1641865800000|2022-01-11 01:50:00|341.26|338.46|342.78|339.98|342.91|340.11|340|337.2|0
1641866100000|2022-01-11 01:55:00|342.64|339.84|341.58|338.78|342.78|339.98|341.06|338.26|0
1641866400000|2022-01-11 02:00:00|341.65|338.85|341.71|338.91|341.98|339.18|341.19|338.39|0
1641866700000|2022-01-11 02:05:00|341.91|339.11|339.21|336.41|341.91|339.11|338.95|336.15|0
1641867000000|2022-01-11 02:10:00|339.34|336.54|337.5|334.7|339.34|336.54|337.37|334.57|0
1641867300000|2022-01-11 02:15:00|337.44|334.64|337.76|334.96|338.02|335.22|337.24|334.44|0
1641867600000|2022-01-11 02:20:00|337.63|334.83|336.19|333.39|337.76|334.96|336.06|333.26|0
1641867900000|2022-01-11 02:25:00|336.32|333.52|336.71|333.91|336.71|333.91|335.93|333.13|0
1641868200000|2022-01-11 02:30:00|336.65|333.85|337.36|334.56|337.36|334.56|336.32|333.52|0
1641868500000|2022-01-11 02:35:00|337.43|334.63|337.36|334.56|338.02|335.22|337.3|334.5|0
1641868800000|2022-01-11 02:40:00|337.43|334.63|337.82|335.02|338.08|335.28|337.3|334.5|0
1641869100000|2022-01-11 02:45:00|337.88|335.08|337.22|334.42|337.88|335.08|336.57|333.77|0
1641869400000|2022-01-11 02:50:00|337.29|334.49|336.57|333.77|337.75|334.95|336.18|333.38|0
1641869700000|2022-01-11 02:55:00|336.51|333.71|336.18|333.38|336.57|333.77|335.91|333.11|0
1641870000000|2022-01-11 03:00:00|336.31|333.51|336.7|333.9|336.83|334.03|335.91|333.11|0
1641870300000|2022-01-11 03:05:00|336.76|333.96|337.09|334.29|337.09|334.29|336.43|333.63|0
1641870600000|2022-01-11 03:10:00|336.82|334.02|337.48|334.68|337.74|334.94|336.69|333.89|0
1641870900000|2022-01-11 03:15:00|337.35|334.55|336.17|333.37|337.48|334.68|336.17|333.37|0
1641871200000|2022-01-11 03:20:00|336.04|333.24|336.17|333.37|336.43|333.63|335.91|333.11|0
1641871500000|2022-01-11 03:25:00|336.03|333.23|336.56|333.76|336.62|333.82|335.9|333.1|0
1641871800000|2022-01-11 03:30:00|336.69|333.89|336.42|333.62|336.69|333.89|336.16|333.36|0
1641872100000|2022-01-11 03:35:00|336.55|333.75|336.81|334.01|337.07|334.27|336.29|333.49|0
1641872400000|2022-01-11 03:40:00|336.75|333.95|336.55|333.75|336.94|334.14|336.29|333.49|0
1641872700000|2022-01-11 03:45:00|336.68|333.88|336.81|334.01|337.46|334.66|336.68|333.88|0
1641873000000|2022-01-11 03:50:00|336.88|334.08|338.64|335.84|338.64|335.84|336.81|334.01|0
1641873300000|2022-01-11 03:55:00|338.77|335.97|338.25|335.45|338.77|335.97|337.99|335.19|0
1641873600000|2022-01-11 04:00:00|338.18|335.38|338.37|335.57|338.64|335.84|338.05|335.25|0
1641873900000|2022-01-11 04:05:00|338.31|335.51|339.03|336.23|339.03|336.23|338.11|335.31|0
1641874200000|2022-01-11 04:10:00|339.42|336.62|340.21|337.41|340.28|337.48|339.16|336.36|0
1641874500000|2022-01-11 04:15:00|340.08|337.28|339.42|336.62|340.08|337.28|339.03|336.23|0
1641874800000|2022-01-11 04:20:00|339.55|336.75|340.21|337.41|340.34|337.54|339.29|336.49|0
1641875100000|2022-01-11 04:25:00|340.14|337.34|340.21|337.41|340.34|337.54|339.94|337.14|0
1641875400000|2022-01-11 04:30:00|340.07|337.27|340.34|337.54|340.47|337.67|340.07|337.27|0
1641875700000|2022-01-11 04:35:00|340.47|337.67|339.94|337.14|341.39|338.59|339.94|337.14|0
1641876000000|2022-01-11 04:40:00|339.81|337.01|339.28|336.48|339.81|337.01|338.89|336.09|0
1641876300000|2022-01-11 04:45:00|339.41|336.61|339.15|336.35|339.54|336.74|339.15|336.35|0
1641876600000|2022-01-11 04:50:00|339.21|336.41|339.14|336.34|339.28|336.48|338.75|335.95|0
1641876900000|2022-01-11 04:55:00|339.27|336.47|339.54|336.74|339.93|337.13|339.14|336.34|0
1641877200000|2022-01-11 05:00:00|339.67|336.87|338.75|335.95|340.06|337.26|338.35|335.55|0
1641877500000|2022-01-11 05:05:00|338.88|336.08|339.27|336.47|339.27|336.47|338.09|335.29|0
1641877800000|2022-01-11 05:10:00|339.53|336.73|339.86|337.06|340.06|337.26|339.4|336.6|0
1641878100000|2022-01-11 05:15:00|340.06|337.26|340.45|337.65|340.71|337.91|339.53|336.73|0
1641878400000|2022-01-11 05:20:00|340.25|337.45|340.71|337.91|340.71|337.91|340.05|337.25|0
1641878700000|2022-01-11 05:25:00|340.78|337.98|339.92|337.12|340.84|338.04|339|336.2|0
1641879000000|2022-01-11 05:30:00|340.05|337.25|339.72|336.92|340.05|337.25|339.26|336.46|0
1641879300000|2022-01-11 05:35:00|339.33|336.53|340.44|337.64|340.57|337.77|338.73|335.93|0
1641879600000|2022-01-11 05:40:00|340.38|337.58|340.04|337.24|340.57|337.77|339.78|336.98|0
1641879900000|2022-01-11 05:45:00|340.18|337.38|340.83|338.03|340.97|338.17|340.04|337.24|0
1641880200000|2022-01-11 05:50:00|340.7|337.9|340.44|337.64|340.7|337.9|339.65|336.85|0
1641880500000|2022-01-11 05:55:00|340.3|337.5|339.71|336.91|340.37|337.57|339.51|336.71|0
1641880800000|2022-01-11 06:00:00|339.91|337.11|340.9|338.1|341.22|338.42|338.99|336.19|0
1641881100000|2022-01-11 06:05:00|340.96|338.16|341.09|338.29|341.49|338.69|340.43|337.63|0
1641881400000|2022-01-11 06:10:00|341.16|338.36|340.56|337.76|341.62|338.82|340.43|337.63|0
1641881700000|2022-01-11 06:15:00|340.63|337.83|340.82|338.02|341.09|338.29|340.43|337.63|0
1641882000000|2022-01-11 06:20:00|340.69|337.89|340.82|338.02|341.08|338.28|340.29|337.49|0
1641882300000|2022-01-11 06:25:00|340.95|338.15|342.14|339.34|342.14|339.34|340.82|338.02|0
1641882600000|2022-01-11 06:30:00|342.01|339.21|340.95|338.15|342.27|339.47|340.55|337.75|0
1641882900000|2022-01-11 06:35:00|340.82|338.02|341.61|338.81|341.61|338.81|340.02|337.22|0
1641883200000|2022-01-11 06:40:00|341.47|338.67|342.4|339.6|342.4|339.6|341.34|338.54|0
1641883500000|2022-01-11 06:45:00|342.33|339.53|342.13|339.33|342.53|339.73|341.74|338.94|0
1641883800000|2022-01-11 06:50:00|342.2|339.4|343.05|340.25|343.72|340.92|342.13|339.33|0
1641884100000|2022-01-11 06:55:00|342.92|340.12|341.07|338.27|342.92|340.12|341.07|338.27|0
1641884400000|2022-01-11 07:00:00|340.67|337.87|341.8|339|342.33|339.53|340.15|337.35|0
1641884700000|2022-01-11 07:05:00|341.73|338.93|340.27|337.47|342.26|339.46|340.27|337.47|0
1641885000000|2022-01-11 07:10:00|340.41|337.61|340.4|337.6|341.27|338.47|340.14|337.34|0
1641885300000|2022-01-11 07:15:00|340.34|337.54|338.56|335.76|340.4|337.6|338.43|335.63|0
1641885600000|2022-01-11 07:20:00|338.37|335.57|338.95|336.15|339.22|336.42|338.04|335.24|0
1641885900000|2022-01-11 07:25:00|338.89|336.09|337.9|335.1|338.95|336.15|337.51|334.71|0
1641886200000|2022-01-11 07:30:00|337.71|334.91|337.64|334.84|338.69|335.89|337.51|334.71|0
1641886500000|2022-01-11 07:35:00|337.77|334.97|338.82|336.02|339.08|336.28|337.77|334.97|0
1641886800000|2022-01-11 07:40:00|338.88|336.08|338.55|335.75|338.95|336.15|338.16|335.36|0
1641887100000|2022-01-11 07:45:00|338.42|335.62|337.89|335.09|339.21|336.41|337.37|334.57|0
1641887400000|2022-01-11 07:50:00|337.76|334.96|337.5|334.7|338.29|335.49|337.24|334.44|0
1641887700000|2022-01-11 07:55:00|337.63|334.83|337.36|334.56|337.89|335.09|336.97|334.17|0
1641888000000|2022-01-11 08:00:00|337.1|334.3|335.86|333.06|337.5|334.7|335.86|333.06|0
1641888300000|2022-01-11 08:05:00|335.79|333.39|337.95|335.55|338.08|335.68|333.9|331.5|0
1641888600000|2022-01-11 08:10:00|337.68|335.28|338.73|336.33|339.52|337.12|337.68|335.28|0
1641888900000|2022-01-11 08:15:00|338.6|336.2|339.13|336.73|339.78|337.38|338.14|335.74|0
1641889200000|2022-01-11 08:20:00|338.99|336.59|338.31|335.91|339.47|337.07|337.13|334.73|0
1641889500000|2022-01-11 08:25:00|338.44|336.04|339.75|337.35|340.41|338.01|338.38|335.98|0
1641889800000|2022-01-11 08:30:00|339.62|337.22|342.65|340.25|342.78|340.38|339.62|337.22|0
1641890100000|2022-01-11 08:35:00|342.52|340.12|340.41|338.01|342.59|340.19|340.01|337.61|0
1641890400000|2022-01-11 08:40:00|340.14|337.74|338.43|336.03|340.54|338.14|338.04|335.64|0
1641890700000|2022-01-11 08:45:00|338.3|335.9|338.17|335.77|339.35|336.95|337.52|335.12|0
1641891000000|2022-01-11 08:50:00|338.3|335.9|338.17|335.77|339.09|336.69|337.39|334.99|0
1641891300000|2022-01-11 08:55:00|338.04|335.64|337.12|334.72|339.09|336.69|337.12|334.72|0
1641891600000|2022-01-11 09:00:00|336.99|334.59|335.42|333.02|337.25|334.85|335.03|332.63|0
1641891900000|2022-01-11 09:05:00|335.29|332.89|335.36|332.96|336.33|333.93|335.03|332.63|0
1641892200000|2022-01-11 09:10:00|335.29|332.89|333.73|331.33|336.14|333.74|333.47|331.07|0
1641892500000|2022-01-11 09:15:00|333.99|331.59|332.04|329.64|334.51|332.11|331.78|329.38|0
1641892800000|2022-01-11 09:20:00|331.91|329.51|330.49|328.09|332.43|330.03|330.1|327.7|0
1641893100000|2022-01-11 09:25:00|330.62|328.22|330.55|328.15|331.13|328.73|330.1|327.7|0
1641893400000|2022-01-11 09:30:00|330.49|328.09|329.2|326.8|330.49|328.09|328.56|326.16|0
1641893700000|2022-01-11 09:35:00|329.33|326.93|329.58|327.18|332.01|329.61|328.43|326.03|0
1641894000000|2022-01-11 09:40:00|329.7|327.3|329.32|326.92|330.22|327.82|329.19|326.79|0
1641894300000|2022-01-11 09:45:00|329.44|327.04|328.48|326.08|329.83|327.43|328.16|325.76|0
1641894600000|2022-01-11 09:50:00|328.55|326.15|328.8|326.4|329.06|326.66|328.29|325.89|0
1641894900000|2022-01-11 09:55:00|328.67|326.27|329.95|327.55|330.34|327.94|328.54|326.14|0
1641895200000|2022-01-11 10:00:00|329.7|327.3|328.8|326.4|330.59|328.19|328.8|326.4|0
1641895500000|2022-01-11 10:05:00|328.92|326.52|328.92|326.52|329.18|326.78|327.52|325.12|0
1641895800000|2022-01-11 10:10:00|329.18|326.78|329.69|327.29|330.14|327.74|328.99|326.59|0
1641896100000|2022-01-11 10:15:00|330.07|327.67|329.69|327.29|330.46|328.06|329.43|327.03|0
1641896400000|2022-01-11 10:20:00|329.56|327.16|330.52|328.12|331.36|328.96|329.43|327.03|0
1641896700000|2022-01-11 10:25:00|330.46|328.06|331.35|328.95|331.35|328.95|329.88|327.48|0
1641897000000|2022-01-11 10:30:00|331.29|328.89|330.84|328.44|331.35|328.95|330.58|328.18|0
1641897300000|2022-01-11 10:35:00|330.9|328.5|330.45|328.05|330.97|328.57|329.81|327.41|0
1641897600000|2022-01-11 10:40:00|330.58|328.18|329.87|327.47|330.64|328.24|329.68|327.28|0
1641897900000|2022-01-11 10:45:00|329.81|327.41|329.61|327.21|330.06|327.66|329.16|326.76|0
1641898200000|2022-01-11 10:50:00|329.55|327.15|329.55|327.15|330.7|328.3|329.55|327.15|0
1641898500000|2022-01-11 10:55:00|329.42|327.02|330.7|328.3|330.96|328.56|329.42|327.02|0
1641898800000|2022-01-11 11:00:00|330.57|328.17|332.63|330.23|332.63|330.23|330.57|328.17|0
1641899100000|2022-01-11 11:05:00|332.5|330.1|332.63|330.23|333.92|331.52|332.24|329.84|0
1641899400000|2022-01-11 11:10:00|332.5|330.1|333.4|331|333.53|331.13|332.11|329.71|0
1641899700000|2022-01-11 11:15:00|333.27|330.87|333.01|330.61|333.4|331|332.37|329.97|0
1641900000000|2022-01-11 11:20:00|333.14|330.74|332.75|330.35|333.4|331|332.75|330.35|0
1641900300000|2022-01-11 11:25:00|332.88|330.48|333.52|331.12|333.65|331.25|332.75|330.35|0
1641900600000|2022-01-11 11:30:00|333.39|330.99|332.36|329.96|333.65|331.25|331.97|329.57|0
1641900900000|2022-01-11 11:35:00|332.3|329.9|331.71|329.31|332.68|330.28|331.58|329.18|0
1641901200000|2022-01-11 11:40:00|331.97|329.57|331.45|329.05|331.97|329.57|331.45|329.05|0
1641901500000|2022-01-11 11:45:00|331.71|329.31|331.84|329.44|331.84|329.44|331.32|328.92|0
1641901800000|2022-01-11 11:50:00|331.9|329.5|330.68|328.28|331.97|329.57|330.55|328.15|0
1641902100000|2022-01-11 11:55:00|330.81|328.41|333.64|331.24|333.64|331.24|330.68|328.28|0
1641902400000|2022-01-11 12:00:00|333.77|331.37|332.73|330.33|333.77|331.37|332.35|329.95|0
1641902700000|2022-01-11 12:05:00|332.61|330.21|332.6|330.2|332.99|330.59|331.83|329.43|0
1641903000000|2022-01-11 12:10:00|332.73|330.33|332.73|330.33|333.51|331.11|332.09|329.69|0
1641903300000|2022-01-11 12:15:00|332.86|330.46|333.37|330.97|333.5|331.1|332.47|330.07|0
1641903600000|2022-01-11 12:20:00|333.12|330.72|332.73|330.33|333.12|330.72|332.34|329.94|0
1641903900000|2022-01-11 12:25:00|332.6|330.2|332.47|330.07|333.24|330.84|332.47|330.07|0
1641904200000|2022-01-11 12:30:00|332.34|329.94|332.98|330.58|333.63|331.23|332.34|329.94|0
1641904500000|2022-01-11 12:35:00|332.72|330.32|332.85|330.45|333.24|330.84|332.46|330.06|0
1641904800000|2022-01-11 12:40:00|332.98|330.58|333.17|330.77|333.24|330.84|332.59|330.19|0
1641905100000|2022-01-11 12:45:00|333.11|330.71|334.4|332|334.92|332.52|333.11|330.71|0
1641905400000|2022-01-11 12:50:00|334.27|331.87|334.53|332.13|334.66|332.26|333.36|330.96|0
1641905700000|2022-01-11 12:55:00|334.66|332.26|336.6|334.2|336.86|334.46|334.14|331.74|0
1641906000000|2022-01-11 13:00:00|336.41|334.01|335.3|332.9|337.58|335.18|334.65|332.25|0
1641906300000|2022-01-11 13:05:00|335.43|333.03|335.04|332.64|335.56|333.16|334.26|331.86|0
1641906600000|2022-01-11 13:10:00|335.17|332.77|335.56|333.16|335.95|333.55|334.91|332.51|0
1641906900000|2022-01-11 13:15:00|335.43|333.03|335.03|332.63|335.43|333.03|334.9|332.5|0
1641907200000|2022-01-11 13:20:00|335.16|332.76|335.55|333.15|335.94|333.54|335.16|332.76|0
1641907500000|2022-01-11 13:25:00|335.42|333.02|336.2|333.8|336.33|333.93|334.9|332.5|0
1641907800000|2022-01-11 13:30:00|336.14|333.74|335.16|332.76|336.2|333.8|334.38|331.98|0
1641908100000|2022-01-11 13:35:00|335.29|332.89|338.15|335.75|338.54|336.14|335.29|332.89|0
1641908400000|2022-01-11 13:40:00|338.02|335.62|339.59|337.19|340.5|338.1|337.89|335.49|0
1641908700000|2022-01-11 13:45:00|339.72|337.32|338.15|335.75|339.72|337.32|337.36|334.96|0
1641909000000|2022-01-11 13:50:00|338.28|335.88|340.57|338.17|341.16|338.76|338.28|335.88|0
1641909300000|2022-01-11 13:55:00|340.5|338.1|341.02|338.62|341.16|338.76|339.98|337.58|0
1641909600000|2022-01-11 14:00:00|340.96|338.56|342.73|340.33|342.86|340.46|340.89|338.49|0
1641909900000|2022-01-11 14:05:00|342.67|340.27|341.55|339.15|343.13|340.73|341.55|339.15|0
1641910200000|2022-01-11 14:10:00|341.68|339.28|341.68|339.28|342.86|340.46|341.41|339.01|0
1641910500000|2022-01-11 14:15:00|341.81|339.41|342.73|340.33|343.39|340.99|341.67|339.27|0
1641910800000|2022-01-11 14:20:00|342.79|340.39|341.41|339.01|342.79|340.39|341.41|339.01|0
1641911100000|2022-01-11 14:25:00|341.28|338.88|342.2|339.8|342.59|340.19|340.75|338.35|0
1641911400000|2022-01-11 14:30:00|342.06|339.66|348.5|346.1|353.97|351.57|341.67|339.27|0
1641911700000|2022-01-11 14:35:00|349.44|347.04|349.44|347.04|349.57|347.17|345.57|343.17|0
1641912000000|2022-01-11 14:40:00|348.9|346.5|354.5|352.1|358.16|355.76|348.9|346.5|0
1641912300000|2022-01-11 14:45:00|354.64|352.24|356.12|353.72|358.02|355.62|353.56|351.16|0
1641912600000|2022-01-11 14:50:00|356.8|354.4|355.85|353.45|358.02|355.62|350.2|347.8|0
1641912900000|2022-01-11 14:55:00|356.26|353.86|355.31|352.91|359.51|357.11|353.42|351.02|0
1641913200000|2022-01-11 15:00:00|355.04|352.64|348.2|345.8|356.25|353.85|348.06|345.66|0
1641913500000|2022-01-11 15:05:00|348.33|345.93|348.51|346.11|349.95|347.55|345.98|343.58|0
1641913800000|2022-01-11 15:10:00|348.64|346.24|348.64|346.24|348.64|346.24|345.44|343.04|0
1641914100000|2022-01-11 15:15:00|347.97|345.57|346.77|344.37|350.91|348.51|345.97|343.57|0
1641914400000|2022-01-11 15:20:00|347.04|344.64|348.9|346.5|348.9|346.5|345.44|343.04|0
1641914700000|2022-01-11 15:25:00|348.23|345.83|347.83|345.43|350.37|347.97|346.37|343.97|0
1641915000000|2022-01-11 15:30:00|347.7|345.3|351.84|349.44|351.98|349.58|343.19|340.79|0
1641915300000|2022-01-11 15:35:00|351.44|349.04|351.17|348.77|352.65|350.25|349.83|347.43|0
1641915600000|2022-01-11 15:40:00|351.31|348.91|355.98|353.58|356.93|354.53|351.31|348.91|0
1641915900000|2022-01-11 15:45:00|356.66|354.26|355.13|352.73|356.66|354.26|351.26|348.86|0
1641916200000|2022-01-11 15:50:00|355.53|353.13|353.91|351.51|357.16|354.76|353.51|351.11|0
1641916500000|2022-01-11 15:55:00|353.64|351.24|352.03|349.63|354.86|352.46|351.22|348.82|0
1641916800000|2022-01-11 16:00:00|351.89|349.49|346.68|344.28|352.3|349.9|344.96|342.56|0
1641917100000|2022-01-11 16:05:00|346.28|343.88|344.96|342.56|347.94|345.54|341.65|339.25|0
1641917400000|2022-01-11 16:10:00|344.43|342.03|339.27|336.87|344.43|342.03|338.48|336.08|0
1641917700000|2022-01-11 16:15:00|339.14|336.74|334.16|331.76|339.8|337.4|333.38|330.98|0
1641918000000|2022-01-11 16:20:00|333.77|331.37|334.68|332.28|336.78|334.38|332.34|329.94|0
1641918300000|2022-01-11 16:25:00|334.55|332.15|333.24|330.84|337.21|334.81|332.98|330.58|0
1641918600000|2022-01-11 16:30:00|333.11|330.71|334.15|331.75|334.93|332.53|333.11|330.71|0
1641918900000|2022-01-11 16:35:00|333.76|331.36|330|327.6|333.76|331.36|329.61|327.21|0
1641919200000|2022-01-11 16:40:00|329.87|327.47|327.68|325.28|330.13|327.73|325.5|323.1|0
1641919500000|2022-01-11 16:45:00|327.49|325.09|331.03|328.63|331.55|329.15|327.23|324.83|0
1641919800000|2022-01-11 16:50:00|330.64|328.24|328.96|326.56|330.64|328.24|327.8|325.4|0
1641920100000|2022-01-11 16:55:00|328.57|326.17|327.93|325.53|329.6|327.2|327.8|325.4|0
1641920400000|2022-01-11 17:00:00|327.67|325.27|326.9|324.5|329.62|327.22|326.29|323.89|0
1641920700000|2022-01-11 17:05:00|326.65|324.25|326.51|324.11|327.93|325.53|326.26|323.86|0
1641921000000|2022-01-11 17:10:00|326.39|323.99|326.13|323.73|327.87|325.47|326.13|323.73|0
1641921300000|2022-01-11 17:15:00|326.26|323.86|326.77|324.37|328.05|325.65|325.61|323.21|0
1641921600000|2022-01-11 17:20:00|326.64|324.24|327.28|324.88|327.79|325.39|326.38|323.98|0
1641921900000|2022-01-11 17:25:00|327.15|324.75|331.28|328.88|331.93|329.53|327.15|324.75|0
1641922200000|2022-01-11 17:30:00|331.15|328.75|330.24|327.84|331.93|329.53|328.95|326.55|0
1641922500000|2022-01-11 17:35:00|330.11|327.71|329.27|326.87|330.5|328.1|328.05|325.65|0
1641922800000|2022-01-11 17:40:00|329.21|326.81|327.91|325.51|329.72|327.32|327.79|325.39|0
1641923100000|2022-01-11 17:45:00|328.04|325.64|328.56|326.16|328.81|326.41|327.66|325.26|0
1641923400000|2022-01-11 17:50:00|328.3|325.9|326.24|323.84|328.69|326.29|326.24|323.84|0
1641923700000|2022-01-11 17:55:00|326.37|323.97|326.5|324.1|327.52|325.12|325.98|323.58|0
1641924000000|2022-01-11 18:00:00|326.49|324.09|327.78|325.38|329.45|327.05|326.49|324.09|0
1641924300000|2022-01-11 18:05:00|327.65|325.25|329.45|327.05|330.36|327.96|327.65|325.25|0
1641924600000|2022-01-11 18:10:00|329.32|326.92|327.26|324.86|329.32|326.92|326.87|324.47|0
1641924900000|2022-01-11 18:15:00|327.39|324.99|325.33|322.93|327.52|325.12|325.33|322.93|0
1641925200000|2022-01-11 18:20:00|325.46|323.06|321.88|319.48|325.46|323.06|320.73|318.33|0
1641925500000|2022-01-11 18:25:00|322.01|319.61|323.41|321.01|323.54|321.14|322.01|319.61|0
1641925800000|2022-01-11 18:30:00|323.28|320.88|322.9|320.5|323.79|321.39|322.39|319.99|0
1641926100000|2022-01-11 18:35:00|322.77|320.37|322.64|320.24|323.28|320.88|322.38|319.98|0
1641926400000|2022-01-11 18:40:00|322.51|320.11|322.51|320.11|323.02|320.62|322.13|319.73|0
1641926700000|2022-01-11 18:45:00|322.38|319.98|322.76|320.36|323.15|320.75|320.85|318.45|0
1641927000000|2022-01-11 18:50:00|322.51|320.11|322.19|319.79|322.76|320.36|321.74|319.34|0
1641927300000|2022-01-11 18:55:00|321.99|319.59|321.23|318.83|322.25|319.85|320.97|318.57|0
1641927600000|2022-01-11 19:00:00|321.35|318.95|322.5|320.1|322.89|320.49|321.1|318.7|0
1641927900000|2022-01-11 19:05:00|322.37|319.97|324.16|321.76|325.06|322.66|321.99|319.59|0
1641928200000|2022-01-11 19:10:00|323.91|321.51|323.33|320.93|324.55|322.15|323.01|320.61|0
1641928500000|2022-01-11 19:15:00|323.39|320.99|322.62|320.22|323.78|321.38|322.5|320.1|0
1641928800000|2022-01-11 19:20:00|322.75|320.35|322.49|320.09|323.77|321.37|322.37|319.97|0
1641929100000|2022-01-11 19:25:00|322.62|320.22|321.73|319.33|323.13|320.73|321.6|319.2|0
1641929400000|2022-01-11 19:30:00|321.6|319.2|322.49|320.09|323.38|320.98|321.6|319.2|0
1641929700000|2022-01-11 19:35:00|322.62|320.22|320.7|318.3|323.26|320.86|320.32|317.92|0
1641930000000|2022-01-11 19:40:00|320.96|318.56|320.19|317.79|321.08|318.68|320.06|317.66|0
1641930300000|2022-01-11 19:45:00|320.06|317.66|318.99|316.59|320.19|317.79|318.79|316.39|0
1641930600000|2022-01-11 19:50:00|319.05|316.65|318.41|316.01|319.81|317.41|318.16|315.76|0
1641930900000|2022-01-11 19:55:00|318.54|316.14|319.04|316.64|319.17|316.77|316.64|314.24|0
1641931200000|2022-01-11 20:00:00|318.92|316.52|317.77|315.37|319.04|316.64|317.27|314.87|0
1641931500000|2022-01-11 20:05:00|317.65|315.25|316.38|313.98|317.77|315.37|315.38|312.98|0
1641931800000|2022-01-11 20:10:00|316.51|314.11|316.63|314.23|317.77|315.37|316.38|313.98|0
1641932100000|2022-01-11 20:15:00|316.51|314.11|317.01|314.61|317.26|314.86|315.5|313.1|0
1641932400000|2022-01-11 20:20:00|316.88|314.48|316.88|314.48|319.08|316.68|315.5|313.1|0
1641932700000|2022-01-11 20:25:00|317.14|314.74|316.25|313.85|317.51|315.11|315.62|313.22|0
1641933000000|2022-01-11 20:30:00|316.38|313.98|316.88|314.48|317.13|314.73|314.99|312.59|0
1641933300000|2022-01-11 20:35:00|316.75|314.35|318.82|316.42|318.82|316.42|316.25|313.85|0
1641933600000|2022-01-11 20:40:00|318.95|316.55|318.98|316.58|320.12|317.72|317.82|315.42|0
1641933900000|2022-01-11 20:45:00|319.11|316.71|319.48|317.08|319.74|317.34|318.47|316.07|0
1641934200000|2022-01-11 20:50:00|319.61|317.21|320.24|317.84|322.27|319.87|319.61|317.21|0
1641934500000|2022-01-11 20:55:00|319.86|317.46|315.95|313.55|319.86|317.46|315.83|313.43|0
1641934800000|2022-01-11 21:00:00|316.08|313.68|315.95|313.55|316.46|314.06|315.08|312.68|0
1641935100000|2022-01-11 21:05:00|315.83|313.43|316.08|313.68|316.33|313.93|315.58|313.18|0
1641935400000|2022-01-11 21:10:00|316.2|313.8|316.45|314.05|316.83|314.43|316.08|313.68|0
1641935700000|2022-01-11 21:15:00|316.9|314.1|317.02|314.22|317.15|314.35|316.65|313.85|0
1641936000000|2022-01-11 21:20:00|316.96|314.16|317.02|314.22|317.02|314.22|316.52|313.72|0
1641936300000|2022-01-11 21:25:00|317.15|314.35|316.9|314.1|317.15|314.35|316.9|314.1|0
1641936600000|2022-01-11 21:30:00|316.89|314.09|316.77|313.97|316.89|314.09|316.77|313.97|0
1641936900000|2022-01-11 21:35:00|316.71|313.91|316.64|313.84|316.77|313.97|316.64|313.84|0
1641937200000|2022-01-11 21:40:00|316.77|313.97|316.26|313.46|316.77|313.97|316.26|313.46|0
1641937500000|2022-01-11 21:45:00|316.39|313.59|316.76|313.96|316.76|313.96|316.14|313.34|0
1641937800000|2022-01-11 21:50:00|316.64|313.84|316.76|313.96|316.76|313.96|316.51|313.71|0
1641938100000|2022-01-11 21:55:00|316.63|313.83|316.82|314.02|316.82|314.02|316.63|313.83|0
1641938400000|2022-01-11 22:00:00|316.58|313.78|316.84|314.04|316.84|314.04|316.58|313.78|0
1641938700000|2022-01-11 22:05:00|316.89|314.09|316.82|314.02|317.06|314.26|316.74|313.94|0
1641939000000|2022-01-11 22:10:00|316.94|314.14|316.89|314.09|316.94|314.14|316.89|314.09|0
1641939300000|2022-01-11 22:15:00|316.91|314.11|316.61|313.81|316.93|314.13|316.43|313.63|0
1641939600000|2022-01-11 22:20:00|316.63|313.83|316.63|313.83|316.66|313.86|316.63|313.83|0
1641939900000|2022-01-11 22:25:00|316.65|313.85|316.46|313.66|316.65|313.85|316.44|313.64|0
1641940200000|2022-01-11 22:30:00|316.31|313.51|316.55|313.75|316.57|313.77|316.31|313.51|0
1641940500000|2022-01-11 22:35:00|316.53|313.73|316.57|313.77|316.57|313.77|316.53|313.73|0
1641940800000|2022-01-11 22:40:00|316.59|313.79|316.58|313.78|316.6|313.8|316.58|313.78|0
1641941400000|2022-01-11 22:50:00|316.56|313.76|316.58|313.78|316.58|313.78|316.56|313.76|0
1641941700000|2022-01-11 22:55:00|316.67|313.87|316.58|313.78|316.67|313.87|316.49|313.69|0
1641942000000|2022-01-11 23:00:00|316.42|313.62|315.98|313.18|317.05|314.25|315.98|313.18|0
1641942300000|2022-01-11 23:05:00|316.1|313.3|316.04|313.24|316.23|313.43|315.23|312.43|0
1641942600000|2022-01-11 23:10:00|315.98|313.18|316.48|313.68|316.6|313.8|315.85|313.05|0
1641942900000|2022-01-11 23:15:00|316.42|313.62|316.98|314.18|317.23|314.43|316.35|313.55|0
1641943200000|2022-01-11 23:20:00|316.92|314.12|317.1|314.3|317.35|314.55|316.73|313.93|0
1641943500000|2022-01-11 23:25:00|317.23|314.43|317.1|314.3|317.23|314.43|316.97|314.17|0
1641943800000|2022-01-11 23:30:00|317.04|314.24|316.59|313.79|317.04|314.24|316.59|313.79|0
1641944100000|2022-01-11 23:35:00|316.72|313.92|317.22|314.42|317.47|314.67|316.59|313.79|0
1641944400000|2022-01-11 23:40:00|317.09|314.29|316.72|313.92|317.34|314.54|316.46|313.66|0
1641944700000|2022-01-11 23:45:00|316.84|314.04|317.22|314.42|317.47|314.67|316.46|313.66|0
1641945000000|2022-01-11 23:50:00|317.28|314.48|317.21|314.41|317.47|314.67|317.09|314.29|0
1641945300000|2022-01-11 23:55:00|317.28|314.48|316.96|314.16|317.41|314.61|316.71|313.91|0
1641945600000|2022-01-12 00:00:00|317.09|314.29|317.15|314.35|317.34|314.54|316.58|313.78|0
1641945900000|2022-01-12 00:05:00|317.08|314.28|316.71|313.91|317.21|314.41|316.46|313.66|0
1641946200000|2022-01-12 00:10:00|316.83|314.03|316.95|314.15|317.33|314.53|316.83|314.03|0
1641946500000|2022-01-12 00:15:00|316.83|314.03|316.45|313.65|316.83|314.03|316.07|313.27|0
1641946800000|2022-01-12 00:20:00|316.33|313.53|315.76|312.96|316.58|313.78|315.57|312.77|0
1641947100000|2022-01-12 00:25:00|315.82|313.02|315.19|312.39|315.82|313.02|314.82|312.02|0
1641947400000|2022-01-12 00:30:00|314.94|312.14|314.82|312.02|315.19|312.39|314.19|311.39|0
1641947700000|2022-01-12 00:35:00|314.69|311.89|314.81|312.01|315.07|312.27|314.32|311.52|0
1641948000000|2022-01-12 00:40:00|314.69|311.89|314.81|312.01|314.81|312.01|314.19|311.39|0
1641948300000|2022-01-12 00:45:00|314.94|312.14|314.81|312.01|315.13|312.33|314.69|311.89|0
1641948600000|2022-01-12 00:50:00|314.94|312.14|315.25|312.45|315.31|312.51|314.81|312.01|0
1641948900000|2022-01-12 00:55:00|315.31|312.51|315.68|312.88|315.68|312.88|315.18|312.38|0
1641949200000|2022-01-12 01:00:00|315.81|313.01|315.93|313.13|316.31|313.51|315.56|312.76|0
1641949500000|2022-01-12 01:05:00|315.81|313.01|315.8|313|316.31|313.51|315.55|312.75|0
1641949800000|2022-01-12 01:10:00|315.68|312.88|316.18|313.38|316.43|313.63|315.43|312.63|0
1641950100000|2022-01-12 01:15:00|316.3|313.5|317.43|314.63|317.43|314.63|316.3|313.5|0
1641950400000|2022-01-12 01:20:00|317.5|314.7|317.05|314.25|317.5|314.7|316.93|314.13|0
1641950700000|2022-01-12 01:25:00|317.18|314.38|316.99|314.19|317.18|314.38|316.8|314|0
1641951000000|2022-01-12 01:30:00|316.93|314.13|317.3|314.5|317.3|314.5|316.61|313.81|0
1641951300000|2022-01-12 01:35:00|317.24|314.44|316.8|314|317.3|314.5|316.67|313.87|0
1641951600000|2022-01-12 01:40:00|316.74|313.94|317.49|314.69|317.55|314.75|316.04|313.24|0
1641951900000|2022-01-12 01:45:00|317.55|314.75|318.43|315.63|319.18|316.38|317.04|314.24|0
1641952200000|2022-01-12 01:50:00|318.3|315.5|318.05|315.25|318.68|315.88|317.92|315.12|0
1641952500000|2022-01-12 01:55:00|318.17|315.37|317.42|314.62|318.42|315.62|317.16|314.36|0
1641952800000|2022-01-12 02:00:00|317.29|314.49|315.53|312.73|317.42|314.62|315.53|312.73|0
1641953100000|2022-01-12 02:05:00|315.41|312.61|316.41|313.61|316.47|313.67|315.41|312.61|0
1641953400000|2022-01-12 02:10:00|316.28|313.48|316.03|313.23|316.6|313.8|315.78|312.98|0
1641953700000|2022-01-12 02:15:00|316.15|313.35|315.65|312.85|316.28|313.48|315.65|312.85|0
1641954000000|2022-01-12 02:20:00|315.59|312.79|315.15|312.35|315.65|312.85|315.15|312.35|0
1641954300000|2022-01-12 02:25:00|315.27|312.47|315.15|312.35|315.52|312.72|315.02|312.22|0
1641954600000|2022-01-12 02:30:00|315.02|312.22|315.52|312.72|316.02|313.22|315.02|312.22|0
1641954900000|2022-01-12 02:35:00|315.64|312.84|315.64|312.84|315.77|312.97|315.39|312.59|0
1641955200000|2022-01-12 02:40:00|315.71|312.91|315.89|313.09|315.89|313.09|315.52|312.72|0
1641955500000|2022-01-12 02:45:00|315.77|312.97|315.89|313.09|316.14|313.34|315.76|312.96|0
1641955800000|2022-01-12 02:50:00|315.95|313.15|315.83|313.03|316.39|313.59|315.76|312.96|0
1641956100000|2022-01-12 02:55:00|315.76|312.96|315.51|312.71|315.83|313.03|315.26|312.46|0
1641956400000|2022-01-12 03:00:00|315.63|312.83|315.38|312.58|315.63|312.83|315.13|312.33|0
1641956700000|2022-01-12 03:05:00|315.32|312.52|315.26|312.46|315.51|312.71|315.13|312.33|0
1641957000000|2022-01-12 03:10:00|315.38|312.58|315.63|312.83|315.63|312.83|315.13|312.33|0
1641957300000|2022-01-12 03:15:00|315.69|312.89|315.38|312.58|315.69|312.89|315.25|312.45|0
1641957600000|2022-01-12 03:20:00|315.25|312.45|315.44|312.64|315.63|312.83|315.13|312.33|0
1641957900000|2022-01-12 03:25:00|315.5|312.7|315.37|312.57|315.5|312.7|315|312.2|0
1641958200000|2022-01-12 03:30:00|315.19|312.39|314.87|312.07|315.19|312.39|314.5|311.7|0
1641958500000|2022-01-12 03:35:00|314.81|312.01|314.74|311.94|314.99|312.19|314.37|311.57|0
1641958800000|2022-01-12 03:40:00|314.62|311.82|314.99|312.19|314.99|312.19|314.62|311.82|0
1641959100000|2022-01-12 03:45:00|314.93|312.13|315.11|312.31|315.24|312.44|314.86|312.06|0
1641959400000|2022-01-12 03:50:00|314.99|312.19|314.61|311.81|314.99|312.19|314.61|311.81|0
1641959700000|2022-01-12 03:55:00|314.49|311.69|314.49|311.69|314.74|311.94|314.49|311.69|0
1641960000000|2022-01-12 04:00:00|314.36|311.56|314.17|311.37|314.61|311.81|314.11|311.31|0
1641960300000|2022-01-12 04:05:00|314.11|311.31|314.11|311.31|314.36|311.56|314.11|311.31|0
1641960600000|2022-01-12 04:10:00|314.23|311.43|314.23|311.43|314.36|311.56|314.11|311.31|0
1641960900000|2022-01-12 04:15:00|314.35|311.55|314.48|311.68|314.6|311.8|314.35|311.55|0
1641961200000|2022-01-12 04:20:00|314.54|311.74|314.73|311.93|314.73|311.93|314.48|311.68|0
1641961500000|2022-01-12 04:25:00|314.72|311.92|314.85|312.05|315.1|312.3|314.72|311.92|0
1641961800000|2022-01-12 04:30:00|314.97|312.17|314.97|312.17|314.97|312.17|314.72|311.92|0
1641962100000|2022-01-12 04:35:00|314.85|312.05|314.97|312.17|315.1|312.3|314.85|312.05|0
1641962400000|2022-01-12 04:40:00|314.84|312.04|314.47|311.67|314.84|312.04|314.34|311.54|0
1641962700000|2022-01-12 04:45:00|314.34|311.54|314.59|311.79|314.59|311.79|314.34|311.54|0
1641963000000|2022-01-12 04:50:00|314.71|311.91|314.71|311.91|314.71|311.91|314.34|311.54|0
1641963300000|2022-01-12 04:55:00|314.65|311.85|314.59|311.79|314.84|312.04|314.46|311.66|0
1641963600000|2022-01-12 05:00:00|314.46|311.66|314.33|311.53|314.65|311.85|314.21|311.41|0
1641963900000|2022-01-12 05:05:00|314.21|311.41|314.21|311.41|314.46|311.66|314.08|311.28|0
1641964200000|2022-01-12 05:10:00|314.08|311.28|313.96|311.16|314.08|311.28|313.46|310.66|0
1641964500000|2022-01-12 05:15:00|314.08|311.28|314.45|311.65|314.45|311.65|313.95|311.15|0
1641964800000|2022-01-12 05:20:00|314.33|311.53|314.08|311.28|314.33|311.53|313.95|311.15|0
1641965100000|2022-01-12 05:25:00|313.95|311.15|313.95|311.15|314.45|311.65|313.95|311.15|0
1641965400000|2022-01-12 05:30:00|313.82|311.02|314.2|311.4|314.2|311.4|313.82|311.02|0
1641965700000|2022-01-12 05:35:00|314.07|311.27|313.26|310.46|314.07|311.27|312.95|310.15|0
1641966000000|2022-01-12 05:40:00|313.2|310.4|312.32|309.52|313.2|310.4|312.32|309.52|0
1641966300000|2022-01-12 05:45:00|312.2|309.4|312.07|309.27|312.7|309.9|312.07|309.27|0
1641966600000|2022-01-12 05:50:00|312.2|309.4|311.7|308.9|312.32|309.52|311.33|308.53|0
1641966900000|2022-01-12 05:55:00|311.82|309.02|310.95|308.15|311.82|309.02|310.83|308.03|0
1641967200000|2022-01-12 06:00:00|311.08|308.28|309.47|306.67|311.14|308.34|309.47|306.67|0
1641967500000|2022-01-12 06:05:00|309.59|306.79|310.45|307.65|310.7|307.9|309.59|306.79|0
1641967800000|2022-01-12 06:10:00|310.39|307.59|310.57|307.77|310.82|308.02|310.2|307.4|0
1641968100000|2022-01-12 06:15:00|310.64|307.84|311.81|309.01|311.81|309.01|310.57|307.77|0
1641968400000|2022-01-12 06:20:00|311.75|308.95|311.69|308.89|311.94|309.14|311.44|308.64|0
1641968700000|2022-01-12 06:25:00|311.81|309.01|312.06|309.26|312.43|309.63|311.44|308.64|0
1641969000000|2022-01-12 06:30:00|312.12|309.32|311.81|309.01|312.31|309.51|311.81|309.01|0
1641969300000|2022-01-12 06:35:00|311.93|309.13|311.87|309.07|312.24|309.44|311.81|309.01|0
1641969600000|2022-01-12 06:40:00|311.93|309.13|311.55|308.75|312.05|309.25|311.37|308.57|0
1641969900000|2022-01-12 06:45:00|311.43|308.63|312.05|309.25|312.05|309.25|311.43|308.63|0
1641970200000|2022-01-12 06:50:00|312.17|309.37|312.55|309.75|312.67|309.87|312.05|309.25|0
1641970500000|2022-01-12 06:55:00|312.49|309.69|312.86|310.06|312.92|310.12|312.49|309.69|0
1641970800000|2022-01-12 07:00:00|313.41|310.61|313.29|310.49|314.1|311.3|313.16|310.36|0
1641971100000|2022-01-12 07:05:00|313.35|310.55|313.48|310.68|313.54|310.74|312.79|309.99|0
1641971400000|2022-01-12 07:10:00|313.54|310.74|313.22|310.42|313.78|310.98|312.98|310.18|0
1641971700000|2022-01-12 07:15:00|313.28|310.48|312.54|309.74|313.28|310.48|312.54|309.74|0
1641972000000|2022-01-12 07:20:00|312.41|309.61|312.66|309.86|312.78|309.98|312.04|309.24|0
1641972300000|2022-01-12 07:25:00|312.53|309.73|313.4|310.6|314.03|311.23|312.53|309.73|0
1641972600000|2022-01-12 07:30:00|313.47|310.67|312.28|309.48|313.47|310.67|312.03|309.23|0
1641972900000|2022-01-12 07:35:00|312.34|309.54|311.25|308.45|312.72|309.92|311.01|308.21|0
1641973200000|2022-01-12 07:40:00|311.38|308.58|311.44|308.64|312.12|309.32|311.25|308.45|0
1641973500000|2022-01-12 07:45:00|311.38|308.58|311.5|308.7|311.87|309.07|311.13|308.33|0
1641973800000|2022-01-12 07:50:00|311.44|308.64|312.99|310.19|312.99|310.19|311.25|308.45|0
1641974100000|2022-01-12 07:55:00|312.93|310.13|313.11|310.31|313.74|310.94|312.93|310.13|0
1641974400000|2022-01-12 08:00:00|312.99|310.19|313.61|310.81|314.11|311.31|312.36|309.56|0
1641974700000|2022-01-12 08:05:00|313.91|311.51|313.66|311.26|314.41|312.01|313.28|310.88|0
1641975000000|2022-01-12 08:10:00|313.78|311.38|313.9|311.5|314.03|311.63|312.78|310.38|0
1641975300000|2022-01-12 08:15:00|313.78|311.38|314.78|312.38|315.28|312.88|313.65|311.25|0
1641975600000|2022-01-12 08:20:00|314.65|312.25|314.27|311.87|315.15|312.75|313.28|310.88|0
1641975900000|2022-01-12 08:25:00|314.4|312|317.6|315.2|317.66|315.26|314.34|311.94|0
1641976200000|2022-01-12 08:30:00|317.53|315.13|317.66|315.26|318.16|315.76|316.65|314.25|0
1641976500000|2022-01-12 08:35:00|317.78|315.38|318.54|316.14|319.8|317.4|317.4|315|0
1641976800000|2022-01-12 08:40:00|319.04|316.64|320.43|318.03|320.69|318.29|318.66|316.26|0
1641977100000|2022-01-12 08:45:00|320.31|317.91|320.3|317.9|320.56|318.16|319.48|317.08|0
1641977400000|2022-01-12 08:50:00|320.43|318.03|319.04|316.64|320.94|318.54|318.28|315.88|0
1641977700000|2022-01-12 08:55:00|318.91|316.51|320.86|318.46|320.99|318.59|317.53|315.13|0
1641978000000|2022-01-12 09:00:00|320.99|318.59|317.83|315.43|321.18|318.78|317.83|315.43|0
1641978300000|2022-01-12 09:05:00|317.96|315.56|318.08|315.68|318.33|315.93|317.45|315.05|0
1641978600000|2022-01-12 09:10:00|317.96|315.56|318.83|316.43|319.09|316.69|317.58|315.18|0
1641978900000|2022-01-12 09:15:00|318.71|316.31|317.83|315.43|318.96|316.56|317.7|315.3|0
1641979200000|2022-01-12 09:20:00|317.7|315.3|316.19|313.79|318.08|315.68|316.19|313.79|0
1641979500000|2022-01-12 09:25:00|316.07|313.67|314.69|312.29|316.07|313.67|314.69|312.29|0
1641979800000|2022-01-12 09:30:00|314.57|312.17|315.94|313.54|316.44|314.04|314.57|312.17|0
1641980100000|2022-01-12 09:35:00|316.06|313.66|316.31|313.91|316.69|314.29|315.56|313.16|0
1641980400000|2022-01-12 09:40:00|316.44|314.04|315.68|313.28|316.44|314.04|315.56|313.16|0
1641980700000|2022-01-12 09:45:00|315.81|313.41|315.06|312.66|316.06|313.66|314.93|312.53|0
1641981000000|2022-01-12 09:50:00|314.93|312.53|313.81|311.41|315.18|312.78|313.81|311.41|0
1641981300000|2022-01-12 09:55:00|313.93|311.53|314.05|311.65|314.8|312.4|313.81|311.41|0
1641981600000|2022-01-12 10:00:00|313.8|311.4|314.3|311.9|314.3|311.9|313.31|310.91|0
1641981900000|2022-01-12 10:05:00|314.18|311.78|315.3|312.9|315.49|313.09|314.05|311.65|0
1641982200000|2022-01-12 10:10:00|315.17|312.77|315.05|312.65|315.86|313.46|314.67|312.27|0
1641982500000|2022-01-12 10:15:00|314.92|312.52|315.29|312.89|315.29|312.89|314.17|311.77|0
1641982800000|2022-01-12 10:20:00|315.23|312.83|313.92|311.52|315.54|313.14|313.92|311.52|0
1641983100000|2022-01-12 10:25:00|313.79|311.39|314.54|312.14|314.67|312.27|313.54|311.14|0
1641983400000|2022-01-12 10:30:00|314.79|312.39|316.04|313.64|316.16|313.76|314.29|311.89|0
1641983700000|2022-01-12 10:35:00|316.16|313.76|315.04|312.64|316.16|313.76|314.98|312.58|0
1641984000000|2022-01-12 10:40:00|315.16|312.76|314.66|312.26|315.23|312.83|314.66|312.26|0
1641984300000|2022-01-12 10:45:00|314.54|312.14|313.29|310.89|314.54|312.14|313.29|310.89|0
1641984600000|2022-01-12 10:50:00|313.41|311.01|313.53|311.13|314.03|311.63|313.04|310.64|0
1641984900000|2022-01-12 10:55:00|313.66|311.26|313.28|310.88|313.78|311.38|312.91|310.51|0
1641985200000|2022-01-12 11:00:00|313.16|310.76|312.78|310.38|313.16|310.76|312.04|309.64|0
1641985500000|2022-01-12 11:05:00|312.85|310.45|313.53|311.13|313.65|311.25|312.16|309.76|0
1641985800000|2022-01-12 11:10:00|313.4|311|313.65|311.25|314.15|311.75|313.4|311|0
1641986100000|2022-01-12 11:15:00|313.53|311.13|314.15|311.75|314.15|311.75|313.15|310.75|0
1641986400000|2022-01-12 11:20:00|314.02|311.62|313.02|310.62|314.15|311.75|313.02|310.62|0
1641986700000|2022-01-12 11:25:00|313.15|310.75|313.89|311.49|314.14|311.74|312.9|310.5|0
1641987000000|2022-01-12 11:30:00|313.77|311.37|313.77|311.37|314.14|311.74|313.27|310.87|0
1641987300000|2022-01-12 11:35:00|313.64|311.24|313.64|311.24|313.83|311.43|313.27|310.87|0
1641987600000|2022-01-12 11:40:00|313.76|311.36|313.89|311.49|314.14|311.74|313.64|311.24|0
1641987900000|2022-01-12 11:45:00|314.01|311.61|312.89|310.49|314.01|311.61|312.46|310.06|0
1641988200000|2022-01-12 11:50:00|313.01|310.61|312.57|310.17|315.78|313.38|312.57|310.17|0
1641988500000|2022-01-12 11:55:00|312.69|310.29|314.19|311.79|314.19|311.79|312.57|310.17|0
1641988800000|2022-01-12 12:00:00|314.06|311.66|313.44|311.04|314.81|312.41|313.19|310.79|0
1641989100000|2022-01-12 12:05:00|313.31|310.91|315.31|312.91|315.31|312.91|313.19|310.79|0
1641989400000|2022-01-12 12:10:00|315.18|312.78|315.31|312.91|315.56|313.16|314.56|312.16|0
1641989700000|2022-01-12 12:15:00|315.25|312.85|315.43|313.03|315.43|313.03|314.43|312.03|0
1641990000000|2022-01-12 12:20:00|315.31|312.91|313.8|311.4|315.56|313.16|313.8|311.4|0
1641990300000|2022-01-12 12:25:00|313.93|311.53|314.05|311.65|314.43|312.03|313.43|311.03|0
1641990600000|2022-01-12 12:30:00|313.99|311.59|312.62|310.22|313.99|311.59|312.43|310.03|0
1641990900000|2022-01-12 12:35:00|312.68|310.28|312.67|310.27|312.92|310.52|311.93|309.53|0
1641991200000|2022-01-12 12:40:00|312.8|310.4|313.3|310.9|313.3|310.9|312.3|309.9|0
1641991500000|2022-01-12 12:45:00|313.17|310.77|313.67|311.27|314.17|311.77|313.17|310.77|0
1641991800000|2022-01-12 12:50:00|313.79|311.39|313.67|311.27|314.73|312.33|313.61|311.21|0
1641992100000|2022-01-12 12:55:00|313.54|311.14|313.66|311.26|313.91|311.51|313.17|310.77|0
1641992400000|2022-01-12 13:00:00|313.54|311.14|312.42|310.02|313.66|311.26|312.42|310.02|0
1641992700000|2022-01-12 13:05:00|312.48|310.08|313.66|311.26|314.04|311.64|311.92|309.52|0
1641993000000|2022-01-12 13:10:00|313.54|311.14|312.79|310.39|313.91|311.51|312.29|309.89|0
1641993300000|2022-01-12 13:15:00|312.54|310.14|311.04|308.64|312.54|310.14|310.79|308.39|0
1641993600000|2022-01-12 13:20:00|310.92|308.52|309.92|307.52|311.79|309.39|309.92|307.52|0
1641993900000|2022-01-12 13:25:00|310.05|307.65|310.73|308.33|311.41|309.01|309.18|306.78|0
1641994200000|2022-01-12 13:30:00|311.72|309.32|307.76|305.36|313.09|310.69|306.71|304.31|0
1641994500000|2022-01-12 13:35:00|307.33|304.93|305.12|302.72|307.57|305.17|303.41|301.01|0
1641994800000|2022-01-12 13:40:00|304.87|302.47|304.5|302.1|305.61|303.21|304.14|301.74|0
1641995100000|2022-01-12 13:45:00|304.75|302.35|306.71|304.31|307.94|305.54|304.75|302.35|0
1641995400000|2022-01-12 13:50:00|306.58|304.18|305.11|302.71|307.69|305.29|304.99|302.59|0
1641995700000|2022-01-12 13:55:00|304.99|302.59|304.13|301.73|306.21|303.81|303.89|301.49|0
1641996000000|2022-01-12 14:00:00|304.01|301.61|304.62|302.22|305.11|302.71|303.88|301.48|0
1641996300000|2022-01-12 14:05:00|304.49|302.09|304.74|302.34|305.96|303.56|304.37|301.97|0
1641996600000|2022-01-12 14:10:00|304.62|302.22|306.52|304.12|306.7|304.3|304.37|301.97|0
1641996900000|2022-01-12 14:15:00|306.33|303.93|307.43|305.03|307.8|305.4|306.08|303.68|0
1641997200000|2022-01-12 14:20:00|307.56|305.16|306.08|303.68|307.8|305.4|305.47|303.07|0
1641997500000|2022-01-12 14:25:00|305.96|303.56|306.45|304.05|307.06|304.66|305.59|303.19|0
1641997800000|2022-01-12 14:30:00|306.57|304.17|304.42|302.02|307.31|304.91|301.44|299.04|0
1641998100000|2022-01-12 14:35:00|304.05|301.65|305.03|302.63|308.6|306.2|304.05|301.65|0
1641998400000|2022-01-12 14:40:00|304.91|302.51|308.1|305.7|309.96|307.56|304.05|301.65|0
1641998700000|2022-01-12 14:45:00|307.85|305.45|306.13|303.73|308.22|305.82|305.15|302.75|0
1641999000000|2022-01-12 14:50:00|305.27|302.87|303.07|300.67|306.5|304.1|302.22|299.82|0
1641999300000|2022-01-12 14:55:00|303.19|300.79|301.73|299.33|304.78|302.38|301.49|299.09|0
1641999600000|2022-01-12 15:00:00|301.49|299.09|302.34|299.94|303.31|300.91|300.15|297.75|0
1641999900000|2022-01-12 15:05:00|302.46|300.06|296.81|294.41|304.16|301.76|296.69|294.29|0
1642000200000|2022-01-12 15:10:00|296.69|294.29|296.44|294.04|297.66|295.26|295.72|293.32|0
1642000500000|2022-01-12 15:15:00|296.32|293.92|296.93|294.53|298.5|296.1|296.32|293.92|0
1642000800000|2022-01-12 15:20:00|297.05|294.65|298.26|295.86|298.87|296.47|296.32|293.92|0
1642001100000|2022-01-12 15:25:00|298.14|295.74|299.96|297.56|300.03|297.63|298.14|295.74|0
1642001400000|2022-01-12 15:30:00|299.72|297.32|302.04|299.64|304.13|301.73|299.11|296.71|0
1642001700000|2022-01-12 15:35:00|301.92|299.52|306.6|304.2|306.6|304.2|300.81|298.41|0
1642002000000|2022-01-12 15:40:00|306.72|304.32|308.02|305.62|310.52|308.12|304.32|301.92|0
1642002300000|2022-01-12 15:45:00|308.15|305.75|312.25|309.85|312.38|309.98|305.79|303.39|0
1642002600000|2022-01-12 15:50:00|312.13|309.73|312.38|309.98|314|311.6|311.51|309.11|0
1642002900000|2022-01-12 15:55:00|312.75|310.35|311.01|308.61|313.75|311.35|309.77|307.37|0
1642003200000|2022-01-12 16:00:00|310.88|308.48|312.25|309.85|312.5|310.1|308.66|306.26|0
1642003500000|2022-01-12 16:05:00|312.37|309.97|315.49|313.09|318.26|315.86|311.25|308.85|0
1642003800000|2022-01-12 16:10:00|315.12|312.72|316.87|314.47|317.12|314.72|314.24|311.84|0
1642004100000|2022-01-12 16:15:00|317.63|315.23|316.24|313.84|319.9|317.5|315.24|312.84|0
1642004400000|2022-01-12 16:20:00|316.62|314.22|315.36|312.96|318|315.6|315.24|312.84|0
1642004700000|2022-01-12 16:25:00|315.86|313.46|312.93|310.53|315.99|313.59|311.87|309.47|0
1642005000000|2022-01-12 16:30:00|312.74|310.34|310.5|308.1|312.74|310.34|309.63|307.23|0
1642005300000|2022-01-12 16:35:00|310.62|308.22|310.12|307.72|310.87|308.47|308.77|306.37|0
1642005600000|2022-01-12 16:40:00|309.88|307.48|310.37|307.97|310.37|307.97|307.28|304.88|0
1642005900000|2022-01-12 16:45:00|310.25|307.85|310.62|308.22|310.74|308.34|308.64|306.24|0
1642006200000|2022-01-12 16:50:00|310.74|308.34|308.64|306.24|310.86|308.46|308.39|305.99|0
1642006500000|2022-01-12 16:55:00|308.51|306.11|309.75|307.35|311.23|308.83|308.51|306.11|0
1642006800000|2022-01-12 17:00:00|309.62|307.22|309.37|306.97|310.49|308.09|308.51|306.11|0
1642007100000|2022-01-12 17:05:00|309.62|307.22|312.04|309.64|313.35|310.95|309.5|307.1|0
1642007400000|2022-01-12 17:10:00|311.97|309.57|312.22|309.82|313.22|310.82|311.1|308.7|0
1642007700000|2022-01-12 17:15:00|311.97|309.57|310.23|307.83|312.84|310.44|309.61|307.21|0
1642008000000|2022-01-12 17:20:00|310.11|307.71|309.86|307.46|310.98|308.58|309.49|307.09|0
1642008300000|2022-01-12 17:25:00|309.98|307.58|310.23|307.83|310.23|307.83|308.5|306.1|0
1642008600000|2022-01-12 17:30:00|310.1|307.7|309.48|307.08|310.23|307.83|308.99|306.59|0
1642008900000|2022-01-12 17:35:00|308.74|306.34|309.3|306.9|309.48|307.08|307.14|304.74|0
1642009200000|2022-01-12 17:40:00|309.23|306.83|308.99|306.59|309.61|307.21|308.25|305.85|0
1642009500000|2022-01-12 17:45:00|308.86|306.46|308.61|306.21|310.1|307.7|308.24|305.84|0
1642009800000|2022-01-12 17:50:00|308.37|305.97|306.27|303.87|308.61|306.21|306.27|303.87|0
1642010100000|2022-01-12 17:55:00|306.4|304|306.15|303.75|306.52|304.12|305.41|303.01|0
1642010400000|2022-01-12 18:00:00|306.03|303.63|306.76|304.36|307.99|305.59|305.9|303.5|0
1642010700000|2022-01-12 18:05:00|306.88|304.48|307.13|304.73|307.62|305.22|306.64|304.24|0
1642011000000|2022-01-12 18:10:00|307|304.6|309.1|306.7|309.84|307.44|306.27|303.87|0
1642011300000|2022-01-12 18:15:00|309.22|306.82|309.47|307.07|310.83|308.43|309.22|306.82|0
1642011600000|2022-01-12 18:20:00|309.53|307.13|310.21|307.81|310.83|308.43|309.53|307.13|0
1642011900000|2022-01-12 18:25:00|310.39|307.99|310.45|308.05|311.07|308.67|308.47|306.07|0
1642012200000|2022-01-12 18:30:00|310.7|308.3|309.46|307.06|311.69|309.29|309.09|306.69|0
1642012500000|2022-01-12 18:35:00|309.58|307.18|310.94|308.54|311.81|309.41|309.58|307.18|0
1642012800000|2022-01-12 18:40:00|310.82|308.42|310.32|307.92|311.07|308.67|309.58|307.18|0
1642013100000|2022-01-12 18:45:00|310.2|307.8|310.82|308.42|310.94|308.54|309.21|306.81|0
1642013400000|2022-01-12 18:50:00|310.94|308.54|312.55|310.15|313.8|311.4|310.69|308.29|0
1642013700000|2022-01-12 18:55:00|312.68|310.28|312.87|310.47|313.18|310.78|311.81|309.41|0
1642014000000|2022-01-12 19:00:00|313.18|310.78|314.42|312.02|315.8|313.4|312.68|310.28|0
1642014300000|2022-01-12 19:05:00|314.55|312.15|314.17|311.77|315.3|312.9|313.05|310.65|0
1642014600000|2022-01-12 19:10:00|314.3|311.9|312.42|310.02|314.8|312.4|312.17|309.77|0
1642014900000|2022-01-12 19:15:00|312.3|309.9|312.05|309.65|312.79|310.39|311.55|309.15|0
1642015200000|2022-01-12 19:20:00|312.3|309.9|309.93|307.53|312.3|309.9|309.93|307.53|0
1642015500000|2022-01-12 19:25:00|310.06|307.66|309.07|306.67|310.31|307.91|308.82|306.42|0
1642015800000|2022-01-12 19:30:00|308.94|306.54|311.42|309.02|312.04|309.64|308.82|306.42|0
1642016100000|2022-01-12 19:35:00|311.36|308.96|310.3|307.9|311.79|309.39|310.05|307.65|0
1642016400000|2022-01-12 19:40:00|310.42|308.02|312.78|310.38|312.91|310.51|310.42|308.02|0
1642016700000|2022-01-12 19:45:00|312.66|310.26|311.04|308.64|313.16|310.76|310.92|308.52|0
1642017000000|2022-01-12 19:50:00|311.16|308.76|310.05|307.65|311.16|308.76|309.92|307.52|0
1642017300000|2022-01-12 19:55:00|310.17|307.77|310.17|307.77|310.29|307.89|309.06|306.66|0
1642017600000|2022-01-12 20:00:00|309.92|307.52|312.4|310|313.52|311.12|309.3|306.9|0
1642017900000|2022-01-12 20:05:00|312.28|309.88|313.65|311.25|313.9|311.5|312.15|309.75|0
1642018200000|2022-01-12 20:10:00|313.52|311.12|311.4|309|313.65|311.25|311.4|309|0
1642018500000|2022-01-12 20:15:00|311.28|308.88|312.15|309.75|312.15|309.75|310.53|308.13|0
1642018800000|2022-01-12 20:20:00|311.9|309.5|312.14|309.74|312.39|309.99|310.78|308.38|0
1642019100000|2022-01-12 20:25:00|312.27|309.87|311.89|309.49|313.89|311.49|311.77|309.37|0
1642019400000|2022-01-12 20:30:00|312.27|309.87|312.76|310.36|313.01|310.61|310.77|308.37|0
1642019700000|2022-01-12 20:35:00|312.89|310.49|313.39|310.99|313.76|311.36|311.77|309.37|0
1642020000000|2022-01-12 20:40:00|313.26|310.86|310.52|308.12|313.63|311.23|310.27|307.87|0
1642020300000|2022-01-12 20:45:00|310.4|308|310.02|307.62|310.89|308.49|308.17|305.77|0
1642020600000|2022-01-12 20:50:00|309.9|307.5|307.43|305.03|310.02|307.62|306.32|303.92|0
1642020900000|2022-01-12 20:55:00|307.62|305.22|309.03|306.63|311.01|308.61|306.81|304.41|0
1642021200000|2022-01-12 21:00:00|308.78|306.38|307.96|305.56|309.13|306.73|307.22|304.82|0
1642021500000|2022-01-12 21:05:00|307.83|305.43|306.97|304.57|307.83|305.43|306.97|304.57|0
1642021800000|2022-01-12 21:10:00|307.09|304.69|307.33|304.93|307.33|304.93|306.72|304.32|0
1642022100000|2022-01-12 21:15:00|307.46|305.06|306.67|303.87|307.53|305.06|306.67|303.87|0
1642022400000|2022-01-12 21:20:00|306.79|303.99|307.04|304.24|307.65|304.85|306.79|303.99|0
1642022700000|2022-01-12 21:25:00|306.92|304.12|306.91|304.11|307.04|304.24|306.79|303.99|0
1642023000000|2022-01-12 21:30:00|307.04|304.24|307.53|304.73|307.77|304.97|307.04|304.24|0
1642023300000|2022-01-12 21:35:00|307.65|304.85|308.14|305.34|308.27|305.47|307.65|304.85|0
1642023600000|2022-01-12 21:40:00|308.08|305.28|308.26|305.46|308.26|305.46|308.02|305.22|0
1642023900000|2022-01-12 21:45:00|308.14|305.34|308.14|305.34|308.26|305.46|308.14|305.34|0
1642024200000|2022-01-12 21:50:00|308.01|305.21|308.26|305.46|308.26|305.46|307.89|305.09|0
1642024500000|2022-01-12 21:55:00|308.38|305.58|308.94|306.14|309.43|306.63|308.38|305.58|0
1642024800000|2022-01-12 22:00:00|308.98|306.18|309.11|306.31|309.11|306.31|308.66|305.86|0
1642025100000|2022-01-12 22:05:00|309.05|306.25|309.07|306.27|309.11|306.31|309.03|306.23|0
1642025400000|2022-01-12 22:10:00|308.98|306.18|309.02|306.22|309.07|306.27|308.92|306.12|0
1642025700000|2022-01-12 22:15:00|308.98|306.18|308.92|306.12|309.03|306.23|308.87|306.07|0
1642026000000|2022-01-12 22:20:00|308.96|306.16|308.9|306.1|308.96|306.16|308.9|306.1|0
1642026300000|2022-01-12 22:25:00|308.92|306.12|309.01|306.21|309.06|306.26|308.9|306.1|0
1642026600000|2022-01-12 22:30:00|309.02|306.22|309.04|306.24|309.06|306.26|308.97|306.17|0
1642026900000|2022-01-12 22:35:00|309.08|306.28|309.15|306.35|309.15|306.35|309.08|306.28|0
1642027200000|2022-01-12 22:40:00|309.13|306.33|309.09|306.29|309.15|306.35|309.06|306.26|0
1642027500000|2022-01-12 22:45:00|309.11|306.31|309.09|306.29|309.11|306.31|309.07|306.27|0
1642027800000|2022-01-12 22:50:00|309.07|306.27|309.09|306.29|309.09|306.29|309.05|306.25|0
1642028100000|2022-01-12 22:55:00|309.07|306.27|309.11|306.31|309.11|306.31|309.03|306.23|0
1642028400000|2022-01-12 23:00:00|308.79|305.99|308.66|305.86|309.47|306.67|308.42|305.62|0
1642028700000|2022-01-12 23:05:00|308.72|305.92|309.09|306.29|309.34|306.54|308.72|305.92|0
1642029000000|2022-01-12 23:10:00|308.97|306.17|309.21|306.41|309.46|306.66|308.97|306.17|0
1642029300000|2022-01-12 23:15:00|309.34|306.54|309.09|306.29|309.46|306.66|309.09|306.29|0
1642029600000|2022-01-12 23:20:00|309.03|306.23|308.47|305.67|309.03|306.23|308.41|305.61|0
1642029900000|2022-01-12 23:25:00|308.41|305.61|309.27|306.47|309.46|306.66|308.35|305.55|0
1642030200000|2022-01-12 23:30:00|309.08|306.28|309.08|306.28|309.33|306.53|308.59|305.79|0
1642030500000|2022-01-12 23:35:00|308.96|306.16|308.71|305.91|309.21|306.41|308.22|305.42|0
1642030800000|2022-01-12 23:40:00|308.65|305.85|309.45|306.65|309.7|306.9|308.46|305.66|0
1642031100000|2022-01-12 23:45:00|309.33|306.53|309.7|306.9|309.7|306.9|308.71|305.91|0
1642031400000|2022-01-12 23:50:00|309.82|307.02|310.19|307.39|310.44|307.64|309.57|306.77|0
1642031700000|2022-01-12 23:55:00|310.06|307.26|309.44|306.64|310.19|307.39|309.32|306.52|0
1642032000000|2022-01-13 00:00:00|309.32|306.52|309.94|307.14|310.31|307.51|309.32|306.52|0
1642032300000|2022-01-13 00:05:00|310.06|307.26|310.68|307.88|310.68|307.88|309.44|306.64|0
1642032600000|2022-01-13 00:10:00|310.62|307.82|311.36|308.56|311.49|308.69|310.55|307.75|0
1642032900000|2022-01-13 00:15:00|311.42|308.62|311.05|308.25|311.67|308.87|310.92|308.12|0
1642033200000|2022-01-13 00:20:00|311.11|308.31|310.67|307.87|311.3|308.5|310.3|307.5|0
1642033500000|2022-01-13 00:25:00|310.74|307.94|310.79|307.99|310.98|308.18|310.3|307.5|0
1642033800000|2022-01-13 00:30:00|310.86|308.06|309.55|306.75|310.86|308.06|309.43|306.63|0
1642034100000|2022-01-13 00:35:00|309.43|306.63|309.8|307|309.92|307.12|309.43|306.63|0
1642034400000|2022-01-13 00:40:00|309.68|306.88|310.17|307.37|310.17|307.37|309.43|306.63|0
1642034700000|2022-01-13 00:45:00|310.04|307.24|310.04|307.24|310.04|307.24|309.55|306.75|0
1642035000000|2022-01-13 00:50:00|310.17|307.37|310.16|307.36|310.54|307.74|310.16|307.36|0
1642035300000|2022-01-13 00:55:00|310.23|307.43|310.78|307.98|310.78|307.98|310.16|307.36|0
1642035600000|2022-01-13 01:00:00|310.66|307.86|309.91|307.11|310.78|307.98|309.91|307.11|0
1642035900000|2022-01-13 01:05:00|310.04|307.24|309.29|306.49|310.04|307.24|308.92|306.12|0
1642036200000|2022-01-13 01:10:00|309.36|306.56|309.54|306.74|309.66|306.86|309.17|306.37|0
1642036500000|2022-01-13 01:15:00|309.66|306.86|310.9|308.1|310.9|308.1|309.41|306.61|0
1642036800000|2022-01-13 01:20:00|311.02|308.22|310.9|308.1|311.15|308.35|310.4|307.6|0
1642037100000|2022-01-13 01:25:00|310.96|308.16|310.77|307.97|311.21|308.41|310.52|307.72|0
1642037400000|2022-01-13 01:30:00|310.71|307.91|311.58|308.78|311.64|308.84|310.59|307.79|0
1642037700000|2022-01-13 01:35:00|311.51|308.71|311.26|308.46|312.01|309.21|310.71|307.91|0
1642038000000|2022-01-13 01:40:00|311.14|308.34|312.01|309.21|312.38|309.58|311.14|308.34|0
1642038300000|2022-01-13 01:45:00|312.13|309.33|312.88|310.08|313.13|310.33|312.01|309.21|0
1642038600000|2022-01-13 01:50:00|313|310.2|313.75|310.95|314|311.2|312.88|310.08|0
1642038900000|2022-01-13 01:55:00|314.25|311.45|316.13|313.33|316.82|314.02|314|311.2|0
1642039200000|2022-01-13 02:00:00|316|313.2|314.87|312.07|316|313.2|314.75|311.95|0
1642039500000|2022-01-13 02:05:00|314.94|312.14|314.87|312.07|315.12|312.32|314.74|311.94|0
1642039800000|2022-01-13 02:10:00|314.99|312.19|313.99|311.19|314.99|312.19|313.99|311.19|0
1642040100000|2022-01-13 02:15:00|313.87|311.07|314.11|311.31|314.37|311.57|313.37|310.57|0
1642040400000|2022-01-13 02:20:00|314.05|311.25|313.86|311.06|314.61|311.81|313.86|311.06|0
1642040700000|2022-01-13 02:25:00|313.99|311.19|313.68|310.88|313.99|311.19|313.49|310.69|0
1642041000000|2022-01-13 02:30:00|313.61|310.81|313.73|310.93|313.73|310.93|313.11|310.31|0
1642041300000|2022-01-13 02:35:00|313.61|310.81|313.23|310.43|313.73|310.93|313.11|310.31|0
1642041600000|2022-01-13 02:40:00|313.11|310.31|313.23|310.43|313.36|310.56|313.11|310.31|0
1642041900000|2022-01-13 02:45:00|313.29|310.49|312.98|310.18|313.35|310.55|312.54|309.74|0
1642042200000|2022-01-13 02:50:00|313.1|310.3|314.1|311.3|314.1|311.3|312.98|310.18|0
1642042500000|2022-01-13 02:55:00|313.98|311.18|313.72|310.92|313.98|311.18|313.35|310.55|0
1642042800000|2022-01-13 03:00:00|313.85|311.05|314.35|311.55|314.85|312.05|313.72|310.92|0
1642043100000|2022-01-13 03:05:00|314.47|311.67|315.1|312.3|315.6|312.8|314.35|311.55|0
1642043400000|2022-01-13 03:10:00|314.97|312.17|315.09|312.29|315.6|312.8|314.72|311.92|0
1642043700000|2022-01-13 03:15:00|315.22|312.42|314.84|312.04|315.34|312.54|314.72|311.92|0
1642044000000|2022-01-13 03:20:00|314.72|311.92|315.09|312.29|315.09|312.29|314.46|311.66|0
1642044300000|2022-01-13 03:25:00|315.03|312.23|316.34|313.54|316.47|313.67|314.84|312.04|0
1642044600000|2022-01-13 03:30:00|316.22|313.42|315.09|312.29|316.22|313.42|314.96|312.16|0
1642044900000|2022-01-13 03:35:00|315.03|312.23|315.21|312.41|315.59|312.79|314.96|312.16|0
1642045200000|2022-01-13 03:40:00|315.08|312.28|315.21|312.41|315.52|312.72|314.83|312.03|0
1642045500000|2022-01-13 03:45:00|315.27|312.47|315.21|312.41|315.46|312.66|314.95|312.15|0
1642045800000|2022-01-13 03:50:00|315.08|312.28|314.83|312.03|315.58|312.78|314.77|311.97|0
1642046100000|2022-01-13 03:55:00|314.7|311.9|314.45|311.65|314.95|312.15|314.45|311.65|0
1642046400000|2022-01-13 04:00:00|314.39|311.59|314.07|311.27|314.45|311.65|313.82|311.02|0
1642046700000|2022-01-13 04:05:00|313.82|311.02|313.7|310.9|313.82|311.02|313.45|310.65|0
1642047000000|2022-01-13 04:10:00|313.82|311.02|313.94|311.14|314.07|311.27|313.76|310.96|0
1642047300000|2022-01-13 04:15:00|313.82|311.02|313.69|310.89|313.82|311.02|313.19|310.39|0
1642047600000|2022-01-13 04:20:00|313.57|310.77|313.5|310.7|313.69|310.89|313.5|310.7|0
1642047900000|2022-01-13 04:25:00|313.56|310.76|313.44|310.64|313.69|310.89|313.44|310.64|0
1642048200000|2022-01-13 04:30:00|313.31|310.51|314.31|311.51|314.31|311.51|313.31|310.51|0
1642048500000|2022-01-13 04:35:00|314.25|311.45|313.93|311.13|314.31|311.51|313.81|311.01|0
1642048800000|2022-01-13 04:40:00|313.87|311.07|313.81|311.01|313.93|311.13|313.68|310.88|0
1642049100000|2022-01-13 04:45:00|313.93|311.13|313.55|310.75|314.06|311.26|313.55|310.75|0
1642049400000|2022-01-13 04:50:00|313.68|310.88|313.43|310.63|313.68|310.88|313.18|310.38|0
1642049700000|2022-01-13 04:55:00|313.3|310.5|313.55|310.75|313.55|310.75|313.05|310.25|0
1642050000000|2022-01-13 05:00:00|313.43|310.63|312.92|310.12|313.55|310.75|312.8|310|0
1642050300000|2022-01-13 05:05:00|312.86|310.06|313.92|311.12|314.17|311.37|312.86|310.06|0
1642050600000|2022-01-13 05:10:00|314.05|311.25|314.92|312.12|314.92|312.12|313.92|311.12|0
1642050900000|2022-01-13 05:15:00|315.05|312.25|315.23|312.43|315.42|312.62|314.54|311.74|0
1642051200000|2022-01-13 05:20:00|315.29|312.49|315.04|312.24|315.42|312.62|315.04|312.24|0
1642051500000|2022-01-13 05:25:00|314.98|312.18|315.36|312.56|315.54|312.74|314.92|312.12|0
1642051800000|2022-01-13 05:30:00|315.29|312.49|315.41|312.61|315.79|312.99|315.04|312.24|0
1642052100000|2022-01-13 05:35:00|315.35|312.55|315.16|312.36|315.35|312.55|314.66|311.86|0
1642052400000|2022-01-13 05:40:00|315.04|312.24|315.54|312.74|315.91|313.11|315.04|312.24|0
1642052700000|2022-01-13 05:45:00|315.66|312.86|315.41|312.61|316.04|313.24|315.16|312.36|0
1642053000000|2022-01-13 05:50:00|315.35|312.55|314.65|311.85|315.53|312.73|314.4|311.6|0
1642053300000|2022-01-13 05:55:00|314.78|311.98|315.4|312.6|315.78|312.98|314.78|311.98|0
1642053600000|2022-01-13 06:00:00|315.03|312.23|315.03|312.23|315.85|313.05|314.47|311.67|0
1642053900000|2022-01-13 06:05:00|314.97|312.17|313.9|311.1|314.97|312.17|313.52|310.72|0
1642054200000|2022-01-13 06:10:00|314.02|311.22|313.52|310.72|314.02|311.22|312.9|310.1|0
1642054500000|2022-01-13 06:15:00|313.4|310.6|312.52|309.72|313.59|310.79|312.4|309.6|0
1642054800000|2022-01-13 06:20:00|312.46|309.66|312.52|309.72|312.71|309.91|311.9|309.1|0
1642055100000|2022-01-13 06:25:00|312.64|309.84|312.89|310.09|313.27|310.47|312.52|309.72|0
1642055400000|2022-01-13 06:30:00|313.02|310.22|312.14|309.34|313.26|310.46|312.02|309.22|0
1642055700000|2022-01-13 06:35:00|312.02|309.22|312.33|309.53|312.51|309.71|312.01|309.21|0
1642056000000|2022-01-13 06:40:00|312.26|309.46|313.13|310.33|313.26|310.46|312.26|309.46|0
1642056300000|2022-01-13 06:45:00|313.07|310.27|313.38|310.58|313.51|310.71|313.01|310.21|0
1642056600000|2022-01-13 06:50:00|313.26|310.46|314.38|311.58|314.45|311.65|313.26|310.46|0
1642056900000|2022-01-13 06:55:00|314.25|311.45|314|311.2|314.38|311.58|313.75|310.95|0
1642057200000|2022-01-13 07:00:00|314.25|311.45|315.5|312.7|315.75|312.95|313.75|310.95|0
1642057500000|2022-01-13 07:05:00|315.38|312.58|314.87|312.07|316.13|313.33|314.87|312.07|0
1642057800000|2022-01-13 07:10:00|315.13|312.33|315|312.2|315.5|312.7|314.62|311.82|0
1642058100000|2022-01-13 07:15:00|315.12|312.32|315.37|312.57|315.62|312.82|314.5|311.7|0
1642058400000|2022-01-13 07:20:00|315.25|312.45|315.5|312.7|315.62|312.82|315|312.2|0
1642058700000|2022-01-13 07:25:00|315.37|312.57|312.76|309.96|315.37|312.57|312.13|309.33|0
1642059000000|2022-01-13 07:30:00|312.88|310.08|312.5|309.7|312.88|310.08|312.25|309.45|0
1642059300000|2022-01-13 07:35:00|312.38|309.58|312.25|309.45|313.38|310.58|312.25|309.45|0
1642059600000|2022-01-13 07:40:00|312.19|309.39|312.87|310.07|312.87|310.07|312|309.2|0
1642059900000|2022-01-13 07:45:00|313|310.2|312.5|309.7|313|310.2|312.25|309.45|0
1642060200000|2022-01-13 07:50:00|312.62|309.82|312.75|309.95|312.75|309.95|312.37|309.57|0
1642060500000|2022-01-13 07:55:00|312.87|310.07|311.93|309.13|313|310.2|311.74|308.94|0
1642060800000|2022-01-13 08:00:00|311.87|309.07|311.36|308.56|312.62|309.82|310.93|308.13|0
1642061100000|2022-01-13 08:05:00|311.16|308.76|309.48|307.08|311.54|309.14|309.29|306.89|0
1642061400000|2022-01-13 08:10:00|309.35|306.95|308.29|305.89|309.41|307.01|307.92|305.52|0
1642061700000|2022-01-13 08:15:00|308.04|305.64|308.48|306.08|309.04|306.64|307.42|305.02|0
1642062000000|2022-01-13 08:20:00|308.54|306.14|306.8|304.4|308.79|306.39|306.8|304.4|0
1642062300000|2022-01-13 08:25:00|306.67|304.27|305.93|303.53|307.42|305.02|305.81|303.41|0
1642062600000|2022-01-13 08:30:00|305.81|303.41|306.17|303.77|306.3|303.9|304.82|302.42|0
1642062900000|2022-01-13 08:35:00|306.24|303.84|307.04|304.64|307.41|305.01|306.24|303.84|0
1642063200000|2022-01-13 08:40:00|307.1|304.7|306.42|304.02|307.29|304.89|306.24|303.84|0
1642063500000|2022-01-13 08:45:00|306.54|304.14|306.85|304.45|306.91|304.51|305.8|303.4|0
1642063800000|2022-01-13 08:50:00|306.73|304.33|308.03|305.63|308.03|305.63|306.66|304.26|0
1642064100000|2022-01-13 08:55:00|308.15|305.75|308.02|305.62|308.27|305.87|307.53|305.13|0
1642064400000|2022-01-13 09:00:00|307.9|305.5|309.14|306.74|309.52|307.12|307.59|305.19|0
1642064700000|2022-01-13 09:05:00|308.77|306.37|308.33|305.93|309.14|306.74|308.14|305.74|0
1642065000000|2022-01-13 09:10:00|308.77|306.37|309.2|306.8|309.39|306.99|308.46|306.06|0
1642065300000|2022-01-13 09:15:00|309.39|306.99|309.01|306.61|309.89|307.49|309.01|306.61|0
1642065600000|2022-01-13 09:20:00|309.14|306.74|308.39|305.99|309.14|306.74|308.14|305.74|0
1642065900000|2022-01-13 09:25:00|308.45|306.05|307.76|305.36|308.64|306.24|307.64|305.24|0
1642066200000|2022-01-13 09:30:00|307.7|305.3|307.58|305.18|307.89|305.49|307.39|304.99|0
1642066500000|2022-01-13 09:35:00|307.7|305.3|307.39|304.99|307.83|305.43|307.26|304.86|0
1642066800000|2022-01-13 09:40:00|307.51|305.11|307.26|304.86|307.76|305.36|307.01|304.61|0
1642067100000|2022-01-13 09:45:00|307.33|304.93|308.13|305.73|308.25|305.85|307.26|304.86|0
1642067400000|2022-01-13 09:50:00|308.38|305.98|307.57|305.17|308.38|305.98|307.13|304.73|0
1642067700000|2022-01-13 09:55:00|307.63|305.23|307.01|304.61|308|305.6|307.01|304.61|0
1642068000000|2022-01-13 10:00:00|306.88|304.48|307.13|304.73|307.26|304.86|306.63|304.23|0
1642068300000|2022-01-13 10:05:00|307.25|304.85|306.63|304.23|307.25|304.85|306.51|304.11|0
1642068600000|2022-01-13 10:10:00|306.76|304.36|306.75|304.35|306.76|304.36|306.26|303.86|0
1642068900000|2022-01-13 10:15:00|306.88|304.48|306.13|303.73|306.88|304.48|306.13|303.73|0
1642069200000|2022-01-13 10:20:00|306.26|303.86|306.25|303.85|306.63|304.23|305.76|303.36|0
1642069500000|2022-01-13 10:25:00|306.32|303.92|305.51|303.11|306.38|303.98|305.02|302.62|0
1642069800000|2022-01-13 10:30:00|305.63|303.23|305.26|302.86|305.76|303.36|304.65|302.25|0
1642070100000|2022-01-13 10:35:00|305.39|302.99|305.26|302.86|305.51|303.11|305.01|302.61|0
1642070400000|2022-01-13 10:40:00|305.14|302.74|304.64|302.24|305.26|302.86|304.4|302|0
1642070700000|2022-01-13 10:45:00|304.52|302.12|305.13|302.73|305.13|302.73|304.27|301.87|0
1642071000000|2022-01-13 10:50:00|305.01|302.61|305.62|303.22|306|303.6|305.01|302.61|0
1642071300000|2022-01-13 10:55:00|305.75|303.35|305.5|303.1|305.87|303.47|305.25|302.85|0
1642071600000|2022-01-13 11:00:00|305.25|302.85|304.51|302.11|305.5|303.1|304.51|302.11|0
1642071900000|2022-01-13 11:05:00|304.63|302.23|304.63|302.23|305.13|302.73|304.57|302.17|0
1642072200000|2022-01-13 11:10:00|304.51|302.11|304.63|302.23|304.88|302.48|304.14|301.74|0
1642072500000|2022-01-13 11:15:00|304.75|302.35|305.24|302.84|305.24|302.84|303.89|301.49|0
1642072800000|2022-01-13 11:20:00|305.49|303.09|305.86|303.46|305.86|303.46|305.12|302.72|0
1642073100000|2022-01-13 11:25:00|305.98|303.58|306.72|304.32|306.85|304.45|305.98|303.58|0
1642073400000|2022-01-13 11:30:00|306.6|304.2|306.1|303.7|306.85|304.45|305.86|303.46|0
1642073700000|2022-01-13 11:35:00|306.23|303.83|306.1|303.7|306.47|304.07|305.85|303.45|0
1642074000000|2022-01-13 11:40:00|306.23|303.83|306.22|303.82|306.47|304.07|305.98|303.58|0
1642074300000|2022-01-13 11:45:00|306.1|303.7|306.34|303.94|306.59|304.19|305.98|303.58|0
1642074600000|2022-01-13 11:50:00|306.41|304.01|306.84|304.44|306.96|304.56|306.22|303.82|0
1642074900000|2022-01-13 11:55:00|306.96|304.56|307.7|305.3|307.83|305.43|306.84|304.44|0
1642075200000|2022-01-13 12:00:00|307.83|305.43|306.96|304.56|307.83|305.43|306.22|303.82|0
1642075500000|2022-01-13 12:05:00|307.08|304.68|309.78|307.38|310.09|307.69|306.46|304.06|0
1642075800000|2022-01-13 12:10:00|309.9|307.5|309.1|306.7|309.9|307.5|308.79|306.39|0
1642076100000|2022-01-13 12:15:00|309.16|306.76|309.47|307.07|309.77|307.37|309.16|306.76|0
1642076400000|2022-01-13 12:20:00|309.53|307.13|309.03|306.63|310.39|307.99|308.91|306.51|0
1642076700000|2022-01-13 12:25:00|308.97|306.57|308.66|306.26|309.03|306.63|308.66|306.26|0
1642077000000|2022-01-13 12:30:00|308.78|306.38|308.66|306.26|309.52|307.12|308.66|306.26|0
1642077300000|2022-01-13 12:35:00|308.78|306.38|308.78|306.38|309.15|306.75|308.53|306.13|0
1642077600000|2022-01-13 12:40:00|308.9|306.5|308.16|305.76|308.9|306.5|308.04|305.64|0
1642077900000|2022-01-13 12:45:00|308.1|305.7|308.16|305.76|308.28|305.88|307.91|305.51|0
1642078200000|2022-01-13 12:50:00|308.03|305.63|308.89|306.49|309.02|306.62|308.03|305.63|0
1642078500000|2022-01-13 12:55:00|309.02|306.62|308.65|306.25|309.02|306.62|308.34|305.94|0
1642078800000|2022-01-13 13:00:00|308.77|306.37|309.38|306.98|309.76|307.36|308.15|305.75|0
1642079100000|2022-01-13 13:05:00|309.26|306.86|309.63|307.23|310|307.6|309.01|306.61|0
1642079400000|2022-01-13 13:10:00|309.51|307.11|308.76|306.36|309.75|307.35|308.76|306.36|0
1642079700000|2022-01-13 13:15:00|308.89|306.49|308.51|306.11|309.13|306.73|308.15|305.75|0
1642080000000|2022-01-13 13:20:00|308.39|305.99|308.14|305.74|308.76|306.36|307.77|305.37|0
1642080300000|2022-01-13 13:25:00|308.02|305.62|308.39|305.99|308.39|305.99|307.77|305.37|0
1642080600000|2022-01-13 13:30:00|308.51|306.11|305.68|303.28|308.82|306.42|304.95|302.55|0
1642080900000|2022-01-13 13:35:00|305.93|303.53|306.29|303.89|306.78|304.38|304.21|301.81|0
1642081200000|2022-01-13 13:40:00|306.17|303.77|306.41|304.01|306.91|304.51|306.17|303.77|0
1642081500000|2022-01-13 13:45:00|306.29|303.89|306.04|303.64|306.41|304.01|305.56|303.16|0
1642081800000|2022-01-13 13:50:00|305.92|303.52|304.82|302.42|306.04|303.64|304.82|302.42|0
1642082100000|2022-01-13 13:55:00|304.94|302.54|305.06|302.66|305.55|303.15|304.33|301.93|0
1642082400000|2022-01-13 14:00:00|304.94|302.54|304.57|302.17|305.18|302.78|304.57|302.17|0
1642082700000|2022-01-13 14:05:00|304.45|302.05|303.71|301.31|304.57|302.17|303.71|301.31|0
1642083000000|2022-01-13 14:10:00|303.59|301.19|304.44|302.04|304.81|302.41|303.35|300.95|0
1642083300000|2022-01-13 14:15:00|304.56|302.16|304.93|302.53|305.18|302.78|304.2|301.8|0
1642083600000|2022-01-13 14:20:00|305.05|302.65|304.68|302.28|305.05|302.65|304.2|301.8|0
1642083900000|2022-01-13 14:25:00|304.56|302.16|304.19|301.79|304.56|302.16|303.83|301.43|0
1642084200000|2022-01-13 14:30:00|304.07|301.67|304.68|302.28|305.54|303.14|301.88|299.48|0
1642084500000|2022-01-13 14:35:00|304.8|302.4|302.3|299.9|306.21|303.81|302.18|299.78|0
1642084800000|2022-01-13 14:40:00|301.93|299.53|303.51|301.11|305.59|303.19|301.45|299.05|0
1642085100000|2022-01-13 14:45:00|303.27|300.87|303.39|300.99|304.73|302.33|303.03|300.63|0
1642085400000|2022-01-13 14:50:00|303.27|300.87|303.75|301.35|304.98|302.58|302.78|300.38|0
1642085700000|2022-01-13 14:55:00|303.88|301.48|303.51|301.11|303.88|301.48|300.84|298.44|0
1642086000000|2022-01-13 15:00:00|303.26|300.86|306.2|303.8|306.32|303.92|302.53|300.13|0
1642086300000|2022-01-13 15:05:00|306.07|303.67|307.05|304.65|307.42|305.02|305.58|303.18|0
1642086600000|2022-01-13 15:10:00|307.3|304.9|309.02|306.62|309.15|306.75|307.3|304.9|0
1642086900000|2022-01-13 15:15:00|309.27|306.87|311.5|309.1|312.31|309.91|308.65|306.25|0
1642087200000|2022-01-13 15:20:00|311.13|308.73|310.13|307.73|311.37|308.97|309.76|307.36|0
1642087500000|2022-01-13 15:25:00|310.38|307.98|309.14|306.74|311.87|309.47|309.14|306.74|0
1642087800000|2022-01-13 15:30:00|309.26|306.86|311.86|309.46|312.86|310.46|308.03|305.63|0
1642088100000|2022-01-13 15:35:00|311.62|309.22|311.99|309.59|313.23|310.83|310.75|308.35|0
1642088400000|2022-01-13 15:40:00|312.24|309.84|312.98|310.58|313.11|310.71|310.87|308.47|0
1642088700000|2022-01-13 15:45:00|312.73|310.33|312.61|310.21|313.98|311.58|310.74|308.34|0
1642089000000|2022-01-13 15:50:00|312.73|310.33|315.06|312.66|318.87|316.47|312.73|310.33|0
1642089300000|2022-01-13 15:55:00|314.68|312.28|312.55|310.15|314.68|312.28|312.05|309.65|0
1642089600000|2022-01-13 16:00:00|312.67|310.27|312.92|310.52|315.06|312.66|310.8|308.4|0
1642089900000|2022-01-13 16:05:00|313.05|310.65|312.17|309.77|313.67|311.27|310.8|308.4|0
1642090200000|2022-01-13 16:10:00|312.29|309.89|314.68|312.28|315.18|312.78|312.29|309.89|0
1642090500000|2022-01-13 16:15:00|314.55|312.15|314.3|311.9|314.8|312.4|312.54|310.14|0
1642090800000|2022-01-13 16:20:00|314.17|311.77|309.79|307.39|314.55|312.15|309.54|307.14|0
1642091100000|2022-01-13 16:25:00|309.67|307.27|307.68|305.28|310.04|307.64|307.31|304.91|0
1642091400000|2022-01-13 16:30:00|307.8|305.4|308.05|305.65|309.04|306.64|307.06|304.66|0
1642091700000|2022-01-13 16:35:00|308.17|305.77|306.31|303.91|308.17|305.77|306.19|303.79|0
1642092000000|2022-01-13 16:40:00|306.44|304.04|306.81|304.41|307.05|304.65|305.94|303.54|0
1642092300000|2022-01-13 16:45:00|306.68|304.28|308.52|306.12|309.32|306.92|306.31|303.91|0
1642092600000|2022-01-13 16:50:00|308.64|306.24|307.65|305.25|309.88|307.48|307.53|305.13|0
1642092900000|2022-01-13 16:55:00|307.78|305.38|309.01|306.61|309.26|306.86|307.77|305.37|0
1642093200000|2022-01-13 17:00:00|309.14|306.74|313.62|311.22|313.99|311.59|309.14|306.74|0
1642093500000|2022-01-13 17:05:00|313.87|311.47|312.87|310.47|314.25|311.85|312.37|309.97|0
1642093800000|2022-01-13 17:10:00|312.74|310.34|315.75|313.35|315.75|313.35|312.74|310.34|0
1642094100000|2022-01-13 17:15:00|315.87|313.47|322.59|320.19|323.74|321.34|315.87|313.47|0
1642094400000|2022-01-13 17:20:00|322.98|320.58|324.51|322.11|327.6|325.2|322.98|320.58|0
1642094700000|2022-01-13 17:25:00|324.64|322.24|325.02|322.62|325.67|323.27|323.23|320.83|0
1642095000000|2022-01-13 17:30:00|325.54|323.14|322.71|320.31|327.86|325.46|322.59|320.19|0
1642095300000|2022-01-13 17:35:00|322.84|320.44|322.33|319.93|324.51|322.11|320.93|318.53|0
1642095600000|2022-01-13 17:40:00|322.07|319.67|325.14|322.74|325.14|322.74|322.07|319.67|0
1642095900000|2022-01-13 17:45:00|325.02|322.62|328.11|325.71|329.01|326.61|323.35|320.95|0
1642096200000|2022-01-13 17:50:00|328.37|325.97|326.89|324.49|329.14|326.74|321.15|318.75|0
1642096500000|2022-01-13 17:55:00|326.63|324.23|326.23|323.83|328.81|326.41|326.23|323.83|0
1642096800000|2022-01-13 18:00:00|326.36|323.96|325.58|323.18|329.52|327.12|325.07|322.67|0
1642097100000|2022-01-13 18:05:00|326.1|323.7|323.53|321.13|326.23|323.83|322.13|319.73|0
1642097400000|2022-01-13 18:10:00|323.66|321.26|324.3|321.9|325.65|323.25|322.77|320.37|0
1642097700000|2022-01-13 18:15:00|324.04|321.64|323.91|321.51|324.81|322.41|322.13|319.73|0
1642098000000|2022-01-13 18:20:00|323.79|321.39|321.11|318.71|324.68|322.28|320.09|317.69|0
1642098300000|2022-01-13 18:25:00|320.98|318.58|321.25|318.85|323.42|321.02|320.22|317.82|0
1642098600000|2022-01-13 18:30:00|321.51|319.11|323.16|320.76|323.42|321.02|321.51|319.11|0
1642098900000|2022-01-13 18:35:00|323.03|320.63|322.52|320.12|324.83|322.43|321.88|319.48|0
1642099200000|2022-01-13 18:40:00|322.78|320.38|324.18|321.78|324.69|322.29|322.78|320.38|0
1642099500000|2022-01-13 18:45:00|324.05|321.65|322.52|320.12|324.31|321.91|322.14|319.74|0
1642099800000|2022-01-13 18:50:00|322.64|320.24|322.39|319.99|323.67|321.27|322.13|319.73|0
1642100100000|2022-01-13 18:55:00|322.26|319.86|320.48|318.08|322.64|320.24|320.35|317.95|0
1642100400000|2022-01-13 19:00:00|320.6|318.2|318.95|316.55|321.37|318.97|317.81|315.41|0
1642100700000|2022-01-13 19:05:00|318.83|316.43|317.28|314.88|320.48|318.08|315.5|313.1|0
1642101000000|2022-01-13 19:10:00|317.41|315.01|319.57|317.17|319.7|317.3|317.41|315.01|0
1642101300000|2022-01-13 19:15:00|319.19|316.79|322.64|320.24|323.93|321.53|318.94|316.54|0
1642101600000|2022-01-13 19:20:00|322.51|320.11|322.51|320.11|323.8|321.4|321.87|319.47|0
1642101900000|2022-01-13 19:25:00|322.71|320.31|325.2|322.8|325.46|323.06|322.15|319.75|0
1642102200000|2022-01-13 19:30:00|325.33|322.93|325.07|322.67|327.79|325.39|324.69|322.29|0
1642102500000|2022-01-13 19:35:00|324.94|322.54|328.43|326.03|328.43|326.03|324.69|322.29|0
1642102800000|2022-01-13 19:40:00|328.3|325.9|326.49|324.09|328.56|326.16|325.84|323.44|0
1642103100000|2022-01-13 19:45:00|326.62|324.22|328.04|325.64|328.17|325.77|325.58|323.18|0
1642103400000|2022-01-13 19:50:00|327.91|325.51|326.48|324.08|328.56|326.16|325.97|323.57|0
1642103700000|2022-01-13 19:55:00|326.36|323.96|325.71|323.31|326.48|324.08|324.55|322.15|0
1642104000000|2022-01-13 20:00:00|326.35|323.95|331.29|328.89|332.2|329.8|326.35|323.95|0
1642104300000|2022-01-13 20:05:00|330.77|328.37|334.35|331.95|334.48|332.08|329.46|327.06|0
1642104600000|2022-01-13 20:10:00|334.48|332.08|335.4|333|337.1|334.7|333.96|331.56|0
1642104900000|2022-01-13 20:15:00|335.53|333.13|334.09|331.69|336.84|334.44|332.91|330.51|0
1642105200000|2022-01-13 20:20:00|334.22|331.82|335.92|333.52|337.23|334.83|333.3|330.9|0
1642105500000|2022-01-13 20:25:00|336.18|333.78|334.08|331.68|336.7|334.3|333.82|331.42|0
1642105800000|2022-01-13 20:30:00|333.56|331.16|333.43|331.03|335.06|332.66|332|329.6|0
1642106100000|2022-01-13 20:35:00|334.08|331.68|339.46|337.06|339.59|337.19|333.82|331.42|0
1642106400000|2022-01-13 20:40:00|338.8|336.4|339.19|336.79|339.46|337.06|337.35|334.95|0
1642106700000|2022-01-13 20:45:00|339.59|337.19|342.9|340.5|343.43|341.03|338.8|336.4|0
1642107000000|2022-01-13 20:50:00|342.77|340.37|345.83|343.43|346.77|344.37|342.63|340.23|0
1642107300000|2022-01-13 20:55:00|346.36|343.96|342.1|339.7|348.11|345.71|341.97|339.57|0
1642107600000|2022-01-13 21:00:00|341.3|338.9|343.82|341.42|344.76|342.36|340.24|337.84|0
1642107900000|2022-01-13 21:05:00|343.43|341.03|343.96|341.56|344.62|342.22|342.36|339.96|0
1642108200000|2022-01-13 21:10:00|343.82|341.42|343.02|340.62|344.89|342.49|342.23|339.83|0
1642108500000|2022-01-13 21:15:00|344.29|341.49|344.29|341.49|344.69|341.89|343.09|340.29|0
1642108800000|2022-01-13 21:20:00|344.02|341.22|344.55|341.75|344.82|342.02|344.02|341.22|0
1642109100000|2022-01-13 21:25:00|344.42|341.62|345.75|342.95|346.22|343.42|343.75|340.95|0
1642109400000|2022-01-13 21:30:00|345.62|342.82|344.15|341.35|346.15|343.35|344.15|341.35|0
1642109700000|2022-01-13 21:35:00|344.22|341.42|343.88|341.08|344.41|341.61|343.42|340.62|0
1642110000000|2022-01-13 21:40:00|343.74|340.94|343.88|341.08|344.14|341.34|343.15|340.35|0
1642110300000|2022-01-13 21:45:00|343.81|341.01|344.48|341.68|344.94|342.14|343.34|340.54|0
1642110600000|2022-01-13 21:50:00|344.41|341.61|343.61|340.81|344.67|341.87|343.61|340.81|0
1642110900000|2022-01-13 21:55:00|343.74|340.94|343.01|340.21|343.74|340.94|342.94|340.14|0
1642111200000|2022-01-13 22:00:00|342.82|340.02|342.86|340.06|343.03|340.23|342.82|340.02|0
1642111500000|2022-01-13 22:05:00|342.88|340.08|342.83|340.03|342.94|340.14|342.66|339.86|0
1642111800000|2022-01-13 22:10:00|342.85|340.05|342.83|340.03|342.85|340.05|342.83|340.03|0
1642112100000|2022-01-13 22:15:00|342.82|340.02|343.1|340.3|343.18|340.38|342.82|340.02|0
1642112400000|2022-01-13 22:20:00|343.12|340.32|343.17|340.37|343.22|340.42|343.06|340.26|0
1642112700000|2022-01-13 22:25:00|343.16|340.36|343.17|340.37|343.17|340.37|343.16|340.36|0
1642113000000|2022-01-13 22:30:00|343.16|340.36|343.17|340.37|343.25|340.45|342.96|340.16|0
1642113300000|2022-01-13 22:35:00|343.15|340.35|343.15|340.35|343.21|340.41|343.15|340.35|0
1642113600000|2022-01-13 22:40:00|343.07|340.27|343.07|340.27|343.15|340.35|343|340.2|0
1642113900000|2022-01-13 22:45:00|343.05|340.25|343.03|340.23|343.11|340.31|343.03|340.23|0
1642114200000|2022-01-13 22:50:00|342.97|340.17|342.84|340.04|342.97|340.17|342.8|340|0
1642114500000|2022-01-13 22:55:00|342.86|340.06|342.78|339.98|342.86|340.06|342.6|339.8|0
1642114800000|2022-01-13 23:00:00|341.66|338.86|341.06|338.26|341.72|338.92|340.47|337.67|0
1642115100000|2022-01-13 23:05:00|341.32|338.52|341.45|338.65|342.38|339.58|341.06|338.26|0
1642115400000|2022-01-13 23:10:00|341.26|338.46|340.79|337.99|341.58|338.78|340.52|337.72|0
1642115700000|2022-01-13 23:15:00|340.92|338.12|342.18|339.38|342.24|339.44|340.92|338.12|0
1642116000000|2022-01-13 23:20:00|342.38|339.58|341.58|338.78|342.38|339.58|341.05|338.25|0
1642116300000|2022-01-13 23:25:00|341.51|338.71|342.31|339.51|342.64|339.84|341.51|338.71|0
1642116600000|2022-01-13 23:30:00|342.24|339.44|341.71|338.91|342.37|339.57|341.31|338.51|0
1642116900000|2022-01-13 23:35:00|341.84|339.04|341.84|339.04|342.64|339.84|341.64|338.84|0
1642117200000|2022-01-13 23:40:00|341.77|338.97|341.57|338.77|342.17|339.37|341.17|338.37|0
1642117500000|2022-01-13 23:45:00|341.7|338.9|340.84|338.04|341.84|339.04|340.77|337.97|0
1642117800000|2022-01-13 23:50:00|340.91|338.11|341.3|338.5|341.83|339.03|340.91|338.11|0
1642118100000|2022-01-13 23:55:00|341.37|338.57|341.3|338.5|342.23|339.43|341.3|338.5|0
1642118400000|2022-01-14 00:00:00|341.56|338.76|345.95|343.15|347.29|344.49|341.03|338.23|0
1642118700000|2022-01-14 00:05:00|346.36|343.56|343.69|340.89|346.36|343.56|343.55|340.75|0
1642119000000|2022-01-14 00:10:00|343.95|341.15|342.75|339.95|343.95|341.15|342.49|339.69|0
1642119300000|2022-01-14 00:15:00|342.89|340.09|341.69|338.89|343.28|340.48|340.76|337.96|0
1642119600000|2022-01-14 00:20:00|341.82|339.02|341.76|338.96|342.62|339.82|341.56|338.76|0
1642119900000|2022-01-14 00:25:00|341.82|339.02|342.15|339.35|342.75|339.95|341.42|338.62|0
1642120200000|2022-01-14 00:30:00|342.22|339.42|343.14|340.34|343.28|340.48|341.89|339.09|0
1642120500000|2022-01-14 00:35:00|343.21|340.41|342.21|339.41|343.28|340.48|340.49|337.69|0
1642120800000|2022-01-14 00:40:00|342.34|339.54|341.15|338.35|343.27|340.47|340.82|338.02|0
1642121100000|2022-01-14 00:45:00|340.95|338.15|343.8|341|344.07|341.27|340.95|338.15|0
1642121400000|2022-01-14 00:50:00|343.94|341.14|342.14|339.34|344.34|341.54|342.07|339.27|0
1642121700000|2022-01-14 00:55:00|341.94|339.14|341.67|338.87|342.34|339.54|341.54|338.74|0
1642122000000|2022-01-14 01:00:00|341.74|338.94|340.74|337.94|342.34|339.54|340.08|337.28|0
1642122300000|2022-01-14 01:05:00|340.61|337.81|340.74|337.94|341.67|338.87|340.61|337.81|0
1642122600000|2022-01-14 01:10:00|340.55|337.75|341.8|339|342.07|339.27|340.41|337.61|0
1642122900000|2022-01-14 01:15:00|341.74|338.94|343.13|340.33|343.26|340.46|341.67|338.87|0
1642123200000|2022-01-14 01:20:00|343.39|340.59|342.53|339.73|344.06|341.26|342.19|339.39|0
1642123500000|2022-01-14 01:25:00|342.4|339.6|343.99|341.19|344.19|341.39|342.33|339.53|0
1642123800000|2022-01-14 01:30:00|343.92|341.12|344.32|341.52|344.98|342.18|343.46|340.66|0
1642124100000|2022-01-14 01:35:00|344.05|341.25|343.12|340.32|344.32|341.52|342.32|339.52|0
1642124400000|2022-01-14 01:40:00|342.98|340.18|345.38|342.58|345.51|342.71|342.72|339.92|0
1642124700000|2022-01-14 01:45:00|345.78|342.98|344.98|342.18|346.85|344.05|344.45|341.65|0
1642125000000|2022-01-14 01:50:00|344.85|342.05|345.24|342.44|345.91|343.11|344.84|342.04|0
1642125300000|2022-01-14 01:55:00|345.45|342.65|345.64|342.84|346.58|343.78|344.84|342.04|0
1642125600000|2022-01-14 02:00:00|345.51|342.71|345.37|342.57|346.44|343.64|344.57|341.77|0
1642125900000|2022-01-14 02:05:00|345.11|342.31|345.98|343.18|345.98|343.18|344.84|342.04|0
1642126200000|2022-01-14 02:10:00|346.04|343.24|349.66|346.86|349.93|347.13|345.77|342.97|0
1642126500000|2022-01-14 02:15:00|349.8|347|349.93|347.13|350.6|347.8|348.99|346.19|0
1642126800000|2022-01-14 02:20:00|350.06|347.26|348.85|346.05|350.06|347.26|348.04|345.24|0
1642127100000|2022-01-14 02:25:00|348.71|345.91|347.77|344.97|348.98|346.18|347.57|344.77|0
1642127400000|2022-01-14 02:30:00|347.64|344.84|346.83|344.03|347.64|344.84|346.5|343.7|0
1642127700000|2022-01-14 02:35:00|346.7|343.9|346.16|343.36|346.7|343.9|346.16|343.36|0
1642128000000|2022-01-14 02:40:00|345.89|343.09|344.89|342.09|345.89|343.09|344.82|342.02|0
1642128300000|2022-01-14 02:45:00|344.96|342.16|345.89|343.09|345.96|343.16|344.56|341.76|0
1642128600000|2022-01-14 02:50:00|345.76|342.96|345.22|342.42|345.76|342.96|344.82|342.02|0
1642128900000|2022-01-14 02:55:00|345.09|342.29|344.28|341.48|345.22|342.42|344.28|341.48|0
1642129200000|2022-01-14 03:00:00|344.42|341.62|345.82|343.02|345.88|343.08|344.15|341.35|0
1642129500000|2022-01-14 03:05:00|345.88|343.08|343.75|340.95|345.88|343.08|342.95|340.15|0
1642129800000|2022-01-14 03:10:00|343.88|341.08|344.68|341.88|345.21|342.41|343.08|340.28|0
1642130100000|2022-01-14 03:15:00|344.81|342.01|344.54|341.74|345.15|342.35|344.41|341.61|0
1642130400000|2022-01-14 03:20:00|344.48|341.68|344.81|342.01|345.34|342.54|344.28|341.48|0
1642130700000|2022-01-14 03:25:00|344.94|342.14|345.47|342.67|345.47|342.67|344.27|341.47|0
1642131000000|2022-01-14 03:30:00|345.61|342.81|346.34|343.54|346.94|344.14|345.07|342.27|0
1642131300000|2022-01-14 03:35:00|346.27|343.47|346.14|343.34|346.67|343.87|345.6|342.8|0
1642131600000|2022-01-14 03:40:00|346|343.2|347.21|344.41|347.48|344.68|346|343.2|0
1642131900000|2022-01-14 03:45:00|347.34|344.54|346.67|343.87|347.61|344.81|346.54|343.74|0
1642132200000|2022-01-14 03:50:00|346.6|343.8|346.8|344|347.27|344.47|346.6|343.8|0
1642132500000|2022-01-14 03:55:00|346.74|343.94|346.13|343.33|346.74|343.94|345.46|342.66|0
1642132800000|2022-01-14 04:00:00|345.8|343|344.26|341.46|345.8|343|343.73|340.93|0
1642133100000|2022-01-14 04:05:00|344.13|341.33|342.93|340.13|344.13|341.33|342.53|339.73|0
1642133400000|2022-01-14 04:10:00|342.66|339.86|342.79|339.99|342.99|340.19|342.26|339.46|0
1642133700000|2022-01-14 04:15:00|342.86|340.06|343.12|340.32|343.26|340.46|342.52|339.72|0
1642134000000|2022-01-14 04:20:00|343.19|340.39|340.67|337.87|343.19|340.39|340.53|337.73|0
1642134300000|2022-01-14 04:25:00|340.53|337.73|341.06|338.26|341.19|338.39|340.4|337.6|0
1642134600000|2022-01-14 04:30:00|341|338.2|341.59|338.79|341.85|339.05|340.8|338|0
1642134900000|2022-01-14 04:35:00|341.66|338.86|342.25|339.45|342.38|339.58|341.46|338.66|0
1642135200000|2022-01-14 04:40:00|342.38|339.58|342.18|339.38|342.51|339.71|342.18|339.38|0
1642135500000|2022-01-14 04:45:00|342.11|339.31|342.05|339.25|342.38|339.58|341.65|338.85|0
1642135800000|2022-01-14 04:50:00|342.11|339.31|342.11|339.31|342.45|339.65|341.85|339.05|0
1642136100000|2022-01-14 04:55:00|342.24|339.44|342.05|339.25|342.64|339.84|342.05|339.25|0
1642136400000|2022-01-14 05:00:00|341.98|339.18|341.31|338.51|341.98|339.18|341.05|338.25|0
1642136700000|2022-01-14 05:05:00|341.25|338.45|342.37|339.57|343.3|340.5|341.25|338.45|0
1642137000000|2022-01-14 05:10:00|342.31|339.51|342.5|339.7|342.77|339.97|341.97|339.17|0
1642137300000|2022-01-14 05:15:00|342.37|339.57|341.64|338.84|342.5|339.7|341.64|338.84|0
1642137600000|2022-01-14 05:20:00|341.57|338.77|341.83|339.03|342.23|339.43|341.57|338.77|0
1642137900000|2022-01-14 05:25:00|341.77|338.97|341.83|339.03|342.23|339.43|341.04|338.24|0
1642138200000|2022-01-14 05:30:00|341.9|339.1|342.49|339.69|342.49|339.69|341.43|338.63|0
1642138500000|2022-01-14 05:35:00|342.56|339.76|341.56|338.76|342.56|339.76|341.3|338.5|0
1642138800000|2022-01-14 05:40:00|341.63|338.83|342.03|339.23|342.49|339.69|341.56|338.76|0
1642139100000|2022-01-14 05:45:00|341.96|339.16|341.43|338.63|342.22|339.42|341.43|338.63|0
1642139400000|2022-01-14 05:50:00|341.56|338.76|340.5|337.7|341.69|338.89|340.5|337.7|0
1642139700000|2022-01-14 05:55:00|340.63|337.83|340.23|337.43|340.89|338.09|340.1|337.3|0
1642140000000|2022-01-14 06:00:00|340.36|337.56|340.3|337.5|340.36|337.56|338.51|335.71|0
1642140300000|2022-01-14 06:05:00|340.23|337.43|340.89|338.09|341.68|338.88|340.23|337.43|0
1642140600000|2022-01-14 06:10:00|340.76|337.96|339.37|336.57|340.89|338.09|339.24|336.44|0
1642140900000|2022-01-14 06:15:00|339.3|336.5|338.9|336.1|339.3|336.5|338.51|335.71|0
1642141200000|2022-01-14 06:20:00|338.84|336.04|339.43|336.63|339.83|337.03|337.72|334.92|0
1642141500000|2022-01-14 06:25:00|339.3|336.5|338.64|335.84|340.09|337.29|338.5|335.7|0
1642141800000|2022-01-14 06:30:00|338.5|335.7|337.58|334.78|338.63|335.83|337.06|334.26|0
1642142100000|2022-01-14 06:35:00|337.71|334.91|337.71|334.91|338.11|335.31|337.38|334.58|0
1642142400000|2022-01-14 06:40:00|337.65|334.85|337.38|334.58|337.65|334.85|336.92|334.12|0
1642142700000|2022-01-14 06:45:00|337.31|334.51|337.57|334.77|338.1|335.3|337.18|334.38|0
1642143000000|2022-01-14 06:50:00|337.71|334.91|338.1|335.3|338.23|335.43|337.7|334.9|0
1642143300000|2022-01-14 06:55:00|337.97|335.17|338.03|335.23|338.1|335.3|337.7|334.9|0
1642143600000|2022-01-14 07:00:00|337.83|335.03|337.57|334.77|338.23|335.43|337.04|334.24|0
1642143900000|2022-01-14 07:05:00|337.37|334.57|337.83|335.03|337.96|335.16|336.78|333.98|0
1642144200000|2022-01-14 07:10:00|337.7|334.9|337.04|334.24|338.09|335.29|336.78|333.98|0
1642144500000|2022-01-14 07:15:00|336.98|334.18|336.12|333.32|337.04|334.24|335.86|333.06|0
1642144800000|2022-01-14 07:20:00|336.05|333.25|336.32|333.52|336.45|333.65|335.46|332.66|0
1642145100000|2022-01-14 07:25:00|336.25|333.45|337.03|334.23|337.3|334.5|336.12|333.32|0
1642145400000|2022-01-14 07:30:00|337.16|334.36|339.4|336.6|339.67|336.87|337.16|334.36|0
1642145700000|2022-01-14 07:35:00|339.34|336.54|340.32|337.52|340.32|337.52|338.48|335.68|0
1642146000000|2022-01-14 07:40:00|340.06|337.26|340.32|337.52|341.38|338.58|339.53|336.73|0
1642146300000|2022-01-14 07:45:00|340.06|337.26|340.72|337.92|341.12|338.32|339.92|337.12|0
1642146600000|2022-01-14 07:50:00|340.85|338.05|341.51|338.71|341.77|338.97|340.72|337.92|0
1642146900000|2022-01-14 07:55:00|341.64|338.84|341.64|338.84|342.44|339.64|341.24|338.44|0
1642147200000|2022-01-14 08:00:00|341.91|339.11|343.1|340.3|343.7|340.9|339.92|337.12|0
1642147500000|2022-01-14 08:05:00|343.36|340.56|341.57|339.17|343.36|340.7|340.91|338.51|0
1642147800000|2022-01-14 08:10:00|341.44|339.04|340.11|337.71|342.1|339.7|339.32|336.92|0
1642148100000|2022-01-14 08:15:00|340.18|337.78|336.88|334.48|340.18|337.78|336.29|333.89|0
1642148400000|2022-01-14 08:20:00|337.08|334.68|336.15|333.75|337.86|335.46|336.02|333.62|0
1642148700000|2022-01-14 08:25:00|336.02|333.62|336.81|334.41|337.33|334.93|335.7|333.3|0
1642149000000|2022-01-14 08:30:00|336.94|334.54|336.48|334.08|337.2|334.8|335.63|333.23|0
1642149300000|2022-01-14 08:35:00|336.41|334.01|336.94|334.54|337.33|334.93|333.11|330.71|0
1642149600000|2022-01-14 08:40:00|337.07|334.67|338.78|336.38|338.91|336.51|336.8|334.4|0
1642149900000|2022-01-14 08:45:00|338.91|336.51|340.76|338.36|340.89|338.49|338.51|336.11|0
1642150200000|2022-01-14 08:50:00|340.63|338.23|341.22|338.82|342.61|340.21|339.57|337.17|0
1642150500000|2022-01-14 08:55:00|341.29|338.89|341.28|338.88|342.21|339.81|339.7|337.3|0
1642150800000|2022-01-14 09:00:00|340.75|338.35|338.51|336.11|341.28|338.88|338.31|335.91|0
1642151100000|2022-01-14 09:05:00|338.64|336.24|339.82|337.42|340.35|337.95|338.24|335.84|0
1642151400000|2022-01-14 09:10:00|339.89|337.49|338.5|336.1|341.41|339.01|338.5|336.1|0
1642151700000|2022-01-14 09:15:00|338.63|336.23|337.71|335.31|339.29|336.89|337.31|334.91|0
1642152000000|2022-01-14 09:20:00|337.45|335.05|337.18|334.78|337.71|335.31|336.39|333.99|0
1642152300000|2022-01-14 09:25:00|337.31|334.91|337.57|335.17|339.82|337.42|337.18|334.78|0
1642152600000|2022-01-14 09:30:00|337.38|334.98|335.47|333.07|337.44|335.04|335.28|332.88|0
1642152900000|2022-01-14 09:35:00|335.21|332.81|335.47|333.07|335.86|333.46|334.95|332.55|0
1642153200000|2022-01-14 09:40:00|335.34|332.94|336.32|333.92|336.52|334.12|335.34|332.94|0
1642153500000|2022-01-14 09:45:00|336.25|333.85|337.57|335.17|337.83|335.43|336.12|333.72|0
1642153800000|2022-01-14 09:50:00|337.7|335.3|338.09|335.69|338.88|336.48|336.91|334.51|0
1642154100000|2022-01-14 09:55:00|338.22|335.82|337.69|335.29|338.49|336.09|336.77|334.37|0
1642154400000|2022-01-14 10:00:00|337.56|335.16|339.27|336.87|339.27|336.87|337.43|335.03|0
1642154700000|2022-01-14 10:05:00|339.14|336.74|337.95|335.55|339.14|336.74|337.43|335.03|0
1642155000000|2022-01-14 10:10:00|337.89|335.49|338.74|336.34|338.81|336.41|337.29|334.89|0
1642155300000|2022-01-14 10:15:00|338.87|336.47|339.53|337.13|339.8|337.4|338.48|336.08|0
1642155600000|2022-01-14 10:20:00|339.4|337|339.27|336.87|339.66|337.26|338.34|335.94|0
1642155900000|2022-01-14 10:25:00|339.13|336.73|340.79|338.39|340.98|338.58|339.13|336.73|0
1642156200000|2022-01-14 10:30:00|340.98|338.58|340.98|338.58|342.44|340.04|340.58|338.18|0
1642156500000|2022-01-14 10:35:00|340.92|338.52|339.86|337.46|341.51|339.11|339.79|337.39|0
1642156800000|2022-01-14 10:40:00|339.92|337.52|339.52|337.12|340.32|337.92|339.39|336.99|0
1642157100000|2022-01-14 10:45:00|339.79|337.39|338.6|336.2|340.05|337.65|338.2|335.8|0
1642157400000|2022-01-14 10:50:00|338.4|336|339.12|336.72|339.78|337.38|338.33|335.93|0
1642157700000|2022-01-14 10:55:00|339.06|336.66|339.12|336.72|339.12|336.72|338.46|336.06|0
1642158000000|2022-01-14 11:00:00|339.25|336.85|337.93|335.53|339.25|336.85|337.54|335.14|0
1642158300000|2022-01-14 11:05:00|337.67|335.27|338.32|335.92|338.72|336.32|337.4|335|0
1642158600000|2022-01-14 11:10:00|338.46|336.06|338.13|335.73|338.46|336.06|337.53|335.13|0
1642158900000|2022-01-14 11:15:00|338.06|335.66|338.58|336.18|339.24|336.84|337.93|335.53|0
1642159200000|2022-01-14 11:20:00|338.52|336.12|339.64|337.24|339.64|337.24|337.79|335.39|0
1642159500000|2022-01-14 11:25:00|339.51|337.11|339.37|336.97|340.03|337.63|339.11|336.71|0
1642159800000|2022-01-14 11:30:00|339.24|336.84|340.1|337.7|340.43|338.03|339.18|336.78|0
1642160100000|2022-01-14 11:35:00|340.16|337.76|341.22|338.82|341.62|339.22|339.24|336.84|0
1642160400000|2022-01-14 11:40:00|341.35|338.95|340.95|338.55|342.55|340.15|340.69|338.29|0
1642160700000|2022-01-14 11:45:00|341.29|338.89|340.89|338.49|341.75|339.35|340.82|338.42|0
1642161000000|2022-01-14 11:50:00|340.82|338.42|341.42|339.02|342.01|339.61|340.82|338.42|0
1642161300000|2022-01-14 11:55:00|341.35|338.95|342.81|340.41|343.61|341.21|341.02|338.62|0
1642161600000|2022-01-14 12:00:00|343.07|340.67|345.34|342.94|345.47|343.07|342.54|340.14|0
1642161900000|2022-01-14 12:05:00|345.47|343.07|348.02|345.62|348.42|346.02|344.67|342.27|0
1642162200000|2022-01-14 12:10:00|347.88|345.48|346|343.6|348.22|345.82|345.73|343.33|0
1642162500000|2022-01-14 12:15:00|346.27|343.87|346.8|344.4|346.8|344.4|345.13|342.73|0
1642162800000|2022-01-14 12:20:00|346.54|344.14|345.46|343.06|347.21|344.81|344.39|341.99|0
1642163100000|2022-01-14 12:25:00|345.6|343.2|348.81|346.41|348.82|346.42|345.06|342.66|0
1642163400000|2022-01-14 12:30:00|348.95|346.55|347.6|345.2|349.08|346.68|347.6|345.2|0
1642163700000|2022-01-14 12:35:00|347.74|345.34|349.96|347.56|350.02|347.62|347.4|345|0
1642164000000|2022-01-14 12:40:00|350.02|347.62|355.06|352.66|355.87|353.47|347.61|345.21|0
1642164300000|2022-01-14 12:45:00|355.19|352.79|354.38|351.98|355.19|352.79|353.43|351.03|0
1642164600000|2022-01-14 12:50:00|354.31|351.91|355.46|353.06|355.87|353.47|353.9|351.5|0
1642164900000|2022-01-14 12:55:00|355.59|353.19|362.97|360.57|362.97|360.57|355.19|352.79|0
1642165200000|2022-01-14 13:00:00|362.55|360.15|362.09|359.69|368.06|365.66|361.18|358.78|0
1642165500000|2022-01-14 13:05:00|362.16|359.76|360.8|358.4|363.94|361.54|359.7|357.3|0
1642165800000|2022-01-14 13:10:00|360.94|358.54|363|360.6|363.41|361.01|359.56|357.16|0
1642166100000|2022-01-14 13:15:00|362.86|360.46|360.11|357.71|362.86|360.46|358.33|355.93|0
1642166400000|2022-01-14 13:20:00|359.97|357.57|358.74|356.34|360.66|358.26|358.6|356.2|0
1642166700000|2022-01-14 13:25:00|359.01|356.61|359.22|356.82|360.93|358.53|358.6|356.2|0
1642167000000|2022-01-14 13:30:00|359.15|356.75|360.79|358.39|362.71|360.31|358.6|356.2|0
1642167300000|2022-01-14 13:35:00|360.93|358.53|362.99|360.59|363.4|361|360.51|358.11|0
1642167600000|2022-01-14 13:40:00|362.85|360.45|364.78|362.38|365.61|363.21|361.2|358.8|0
1642167900000|2022-01-14 13:45:00|364.37|361.97|365.33|362.93|366.44|364.04|362.71|360.31|0
1642168200000|2022-01-14 13:50:00|365.61|363.21|368.05|365.65|370.08|367.68|365.47|363.07|0
1642168500000|2022-01-14 13:55:00|367.91|365.51|365.97|363.57|369.43|367.03|365.97|363.57|0
1642168800000|2022-01-14 14:00:00|366.38|363.98|365.69|363.29|368.18|365.78|365.55|363.15|0
1642169100000|2022-01-14 14:05:00|365.55|363.15|363.19|360.79|365.55|363.15|360.69|358.29|0
1642169400000|2022-01-14 14:10:00|363.05|360.65|362.36|359.96|363.74|361.34|361.26|358.86|0
1642169700000|2022-01-14 14:15:00|362.5|360.1|361.95|359.55|363.46|361.06|360.3|357.9|0
1642170000000|2022-01-14 14:20:00|362.22|359.82|362.08|359.68|363.74|361.34|361.26|358.86|0
1642170300000|2022-01-14 14:25:00|362.22|359.82|362.77|360.37|362.91|360.51|360.57|358.17|0
1642170600000|2022-01-14 14:30:00|362.49|360.09|363.32|360.92|364.56|362.16|359.75|357.35|0
1642170900000|2022-01-14 14:35:00|362.9|360.5|353.63|351.23|364.42|362.02|351.74|349.34|0
1642171200000|2022-01-14 14:40:00|353.76|351.36|353.08|350.68|356.61|354.21|351.2|348.8|0
1642171500000|2022-01-14 14:45:00|353.35|350.95|353.62|351.22|354.3|351.9|348.24|345.84|0
1642171800000|2022-01-14 14:50:00|353.42|351.02|349.04|346.64|354.3|351.9|349.04|346.64|0
1642172100000|2022-01-14 14:55:00|349.18|346.78|348.05|345.65|349.58|347.18|342.2|339.8|0
1642172400000|2022-01-14 15:00:00|347.59|345.19|351.89|349.49|354.31|351.91|345.68|343.28|0
1642172700000|2022-01-14 15:05:00|351.75|349.35|349.07|346.67|351.75|349.35|347.2|344.8|0
1642173000000|2022-01-14 15:10:00|349.2|346.8|352.02|349.62|352.28|349.88|346.27|343.87|0
1642173300000|2022-01-14 15:15:00|351.48|349.08|344.28|341.88|351.48|349.08|344.02|341.62|0
1642173600000|2022-01-14 15:20:00|344.41|342.01|352.68|350.28|352.68|350.28|344.41|342.01|0
1642173900000|2022-01-14 15:25:00|352.55|350.15|353.22|350.82|355.38|352.98|351.07|348.67|0
1642174200000|2022-01-14 15:30:00|353.36|350.96|352.55|350.15|356.6|354.2|352.55|350.15|0
1642174500000|2022-01-14 15:35:00|352.41|350.01|355.78|353.38|358.22|355.82|352.28|349.88|0
1642174800000|2022-01-14 15:40:00|355.51|353.11|360.43|358.03|361.18|358.78|354.84|352.44|0
1642175100000|2022-01-14 15:45:00|360.29|357.89|357.31|354.91|361.11|358.71|355.83|353.43|0
1642175400000|2022-01-14 15:50:00|357.18|354.78|359.34|356.94|362.06|359.66|356.64|354.24|0
1642175700000|2022-01-14 15:55:00|359.88|357.48|357.85|355.45|361.1|358.7|357.51|355.11|0
1642176000000|2022-01-14 16:00:00|357.58|355.18|360.01|357.61|362.05|359.65|353.94|351.54|0
1642176300000|2022-01-14 16:05:00|360.69|358.29|364.37|361.97|364.64|362.24|360.69|358.29|0
1642176600000|2022-01-14 16:10:00|364.78|362.38|365.6|363.2|366.15|363.75|363.14|360.74|0
1642176900000|2022-01-14 16:15:00|365.88|363.48|366.97|364.57|368.07|365.67|364.91|362.51|0
1642177200000|2022-01-14 16:20:00|366.7|364.3|364.61|362.21|367.77|365.37|364.23|361.83|0
1642177500000|2022-01-14 16:25:00|364.47|362.07|364.54|362.14|365.43|363.03|361.2|358.8|0
1642177800000|2022-01-14 16:30:00|364.33|361.93|361.37|358.97|366.25|363.85|360.28|357.88|0
1642178100000|2022-01-14 16:35:00|361.24|358.84|358.92|356.52|361.51|359.11|357.7|355.3|0
1642178400000|2022-01-14 16:40:00|358.38|355.98|357.16|354.76|359.6|357.2|355.4|353|0
1642178700000|2022-01-14 16:45:00|356.75|354.35|352.83|350.43|358.23|355.83|351.27|348.87|0
1642179000000|2022-01-14 16:50:00|352.56|350.16|352.07|349.67|353.15|350.75|350.86|348.46|0
1642179300000|2022-01-14 16:55:00|352.21|349.81|352.75|350.35|353.29|350.89|350.86|348.46|0
1642179600000|2022-01-14 17:00:00|353.15|350.75|355.45|353.05|355.59|353.19|351.67|349.27|0
1642179900000|2022-01-14 17:05:00|355.32|352.92|352.74|350.34|355.45|353.05|352.47|350.07|0
1642180200000|2022-01-14 17:10:00|352.61|350.21|355.58|353.18|356.13|353.73|350.99|348.59|0
1642180500000|2022-01-14 17:15:00|355.45|353.05|355.17|352.77|355.99|353.59|354.09|351.69|0
1642180800000|2022-01-14 17:20:00|355.31|352.91|358.44|356.04|358.57|356.17|355.17|352.77|0
1642181100000|2022-01-14 17:25:00|358.3|355.9|355.98|353.58|358.98|356.58|355.58|353.18|0
1642181400000|2022-01-14 17:30:00|356.26|353.86|355.44|353.04|357.07|354.67|355.03|352.63|0
1642181700000|2022-01-14 17:35:00|355.03|352.63|355.44|353.04|355.71|353.31|353|350.6|0
1642182000000|2022-01-14 17:40:00|355.3|352.9|357.82|355.42|358.43|356.03|355.3|352.9|0
1642182300000|2022-01-14 17:45:00|358.02|355.62|361.99|359.59|363.09|360.69|357.88|355.48|0
1642182600000|2022-01-14 17:50:00|362.13|359.73|363.36|360.96|364.33|361.93|361.3|358.9|0
1642182900000|2022-01-14 17:55:00|363.5|361.1|364.33|361.93|365.15|362.75|361.08|358.68|0
1642183200000|2022-01-14 18:00:00|364.47|362.07|362.4|360|365.58|363.18|361.43|359.03|0
1642183500000|2022-01-14 18:05:00|362.54|360.14|364.47|362.07|364.88|362.48|361.71|359.31|0
1642183800000|2022-01-14 18:10:00|364.61|362.21|362.95|360.55|366.55|364.15|362.39|359.99|0
1642184100000|2022-01-14 18:15:00|362.81|360.41|363.36|360.96|364.33|361.93|361.84|359.44|0
1642184400000|2022-01-14 18:20:00|363.63|361.23|367.93|365.53|368.21|365.81|363.63|361.23|0
1642184700000|2022-01-14 18:25:00|367.87|365.47|364.3|361.9|367.87|365.47|364.3|361.9|0
1642185000000|2022-01-14 18:30:00|364.44|362.04|366.25|363.85|366.8|364.4|362.64|360.24|0
1642185300000|2022-01-14 18:35:00|366.11|363.71|364.86|362.46|366.94|364.54|364.02|361.62|0
1642185600000|2022-01-14 18:40:00|364.58|362.18|360.7|358.3|365.41|363.01|360.29|357.89|0
1642185900000|2022-01-14 18:45:00|360.98|358.58|361.39|358.99|363.19|360.79|360.43|358.03|0
1642186200000|2022-01-14 18:50:00|361.53|359.13|358.14|355.74|362.09|359.69|358.14|355.74|0
1642186500000|2022-01-14 18:55:00|358.28|355.88|356.11|353.71|358.55|356.15|354.44|352.04|0
1642186800000|2022-01-14 19:00:00|355.98|353.58|355.02|352.62|356.39|353.99|352.84|350.44|0
1642187100000|2022-01-14 19:05:00|355.16|352.76|356.11|353.71|357.2|354.8|354.61|352.21|0
1642187400000|2022-01-14 19:10:00|356.38|353.98|355.56|353.16|358.3|355.9|355.42|353.02|0
1642187700000|2022-01-14 19:15:00|355.29|352.89|355.42|353.02|356.93|354.53|354.2|351.8|0
1642188000000|2022-01-14 19:20:00|355.56|353.16|353.65|351.25|356.1|353.7|353.38|350.98|0
1642188300000|2022-01-14 19:25:00|353.51|351.11|358.7|356.3|358.7|356.3|352.7|350.3|0
1642188600000|2022-01-14 19:30:00|358.56|356.16|352.83|350.43|358.84|356.44|352.7|350.3|0
1642188900000|2022-01-14 19:35:00|353.1|350.7|351.61|349.21|353.37|350.97|349.99|347.59|0
1642189200000|2022-01-14 19:40:00|351.74|349.34|355.41|353.01|355.41|353.01|351.74|349.34|0
1642189500000|2022-01-14 19:45:00|354.87|352.47|353.1|350.7|355.28|352.88|351.74|349.34|0
1642189800000|2022-01-14 19:50:00|352.96|350.56|352.55|350.15|353.23|350.83|350.52|348.12|0
1642190100000|2022-01-14 19:55:00|352.42|350.02|354.32|351.92|354.32|351.92|351.33|348.93|0
1642190400000|2022-01-14 20:00:00|354.45|352.05|349.84|347.44|354.45|352.05|348.76|346.36|0
1642190700000|2022-01-14 20:05:00|349.71|347.31|353.22|350.82|353.36|350.96|348.9|346.5|0
1642191000000|2022-01-14 20:10:00|353.09|350.69|351.33|348.93|353.43|351.03|350.11|347.71|0
1642191300000|2022-01-14 20:15:00|351.6|349.2|345.01|342.61|352.27|349.87|344.87|342.47|0
1642191600000|2022-01-14 20:20:00|344.74|342.34|342.86|340.46|345.28|342.88|342.2|339.8|0
1642191900000|2022-01-14 20:25:00|343.26|340.86|345.27|342.87|345.27|342.87|342.86|340.46|0
1642192200000|2022-01-14 20:30:00|345.14|342.74|342.06|339.66|345.14|342.74|341.66|339.26|0
1642192500000|2022-01-14 20:35:00|342.33|339.93|341.39|338.99|343.13|340.73|340.59|338.19|0
1642192800000|2022-01-14 20:40:00|341.73|339.33|338.64|336.24|342.99|340.59|338.64|336.24|0
1642193100000|2022-01-14 20:45:00|338.51|336.11|339.7|337.3|341.85|339.45|337.18|334.78|0
1642193400000|2022-01-14 20:50:00|337.84|335.44|337.44|335.04|339.97|337.57|335.85|333.45|0
1642193700000|2022-01-14 20:55:00|337.7|335.3|338.23|335.83|340.1|337.7|336.38|333.98|0
1642194000000|2022-01-14 21:00:00|338.1|335.7|335.71|333.31|338.1|335.7|335.18|332.78|0
1642194300000|2022-01-14 21:05:00|336.11|333.71|335.84|333.44|336.77|334.37|335.44|333.04|0
1642194600000|2022-01-14 21:10:00|335.71|333.31|335.18|332.78|335.84|333.44|334.52|332.12|0
1642492800000|2022-01-18 08:00:00|354.87|352.07|353.5|350.7|354.87|352.07|352.42|349.62|0
1642493100000|2022-01-18 08:05:00|353.65|351.25|355.76|353.36|355.76|353.36|353.44|351.04|0
1642493400000|2022-01-18 08:10:00|356.03|353.63|360.02|357.62|360.84|358.44|356.03|353.63|0
1642493700000|2022-01-18 08:15:00|360.15|357.75|366.53|364.13|366.53|364.13|360.15|357.75|0
1642494000000|2022-01-18 08:20:00|366.25|363.85|364.54|362.14|366.25|363.85|362.6|360.2|0
1642494300000|2022-01-18 08:25:00|364.62|362.22|366.56|364.16|367.82|365.42|363.85|361.45|0
1642494600000|2022-01-18 08:30:00|366.77|364.37|365.45|363.05|367.75|365.35|365.37|362.97|0
1642494900000|2022-01-18 08:35:00|365.51|363.11|364.68|362.28|366.07|363.67|363.98|361.58|0
1642495200000|2022-01-18 08:40:00|364.75|362.35|363.84|361.44|366.35|363.95|363.56|361.16|0
1642495500000|2022-01-18 08:45:00|363.78|361.38|363.42|361.02|364.95|362.55|363.42|361.02|0
1642495800000|2022-01-18 08:50:00|363.56|361.16|362.59|360.19|364.12|361.72|362.59|360.19|0
1642496100000|2022-01-18 08:55:00|362.73|360.33|363.63|361.23|363.84|361.44|362.73|360.33|0
1642496400000|2022-01-18 09:00:00|363.7|361.3|364.95|362.55|365.36|362.96|363|360.6|0
1642496700000|2022-01-18 09:05:00|364.81|362.41|367.31|364.91|368.99|366.59|364.81|362.41|0
1642497000000|2022-01-18 09:10:00|367.45|365.05|368.01|365.61|368.57|366.17|366.89|364.49|0
1642497300000|2022-01-18 09:15:00|368.08|365.68|370.25|367.85|371.8|369.4|368.01|365.61|0
1642497600000|2022-01-18 09:20:00|370.74|368.34|373.98|371.58|374.9|372.5|369.97|367.57|0
1642497900000|2022-01-18 09:25:00|373.91|371.51|372.29|369.89|375.18|372.78|371.93|369.53|0
1642498200000|2022-01-18 09:30:00|372.35|369.95|372.85|370.45|372.85|370.45|371.09|368.69|0
1642498500000|2022-01-18 09:35:00|373.06|370.66|373.2|370.8|374.61|372.21|372.21|369.81|0
1642498800000|2022-01-18 09:40:00|373.06|370.66|372.28|369.88|375.74|373.34|372.21|369.81|0
1642499100000|2022-01-18 09:45:00|372.49|370.09|370.03|367.63|372.77|370.37|369.82|367.42|0
1642499400000|2022-01-18 09:50:00|369.96|367.56|369.11|366.71|370.1|367.7|368.55|366.15|0
1642499700000|2022-01-18 09:55:00|369.05|366.65|370.37|367.97|370.94|368.54|368.97|366.57|0
1642500000000|2022-01-18 10:00:00|370.51|368.11|368.65|366.25|370.51|368.11|367.95|365.55|0
1642500300000|2022-01-18 10:05:00|368.79|366.39|368.5|366.1|369.49|367.09|368.09|365.69|0
1642500600000|2022-01-18 10:10:00|368.36|365.96|366.68|364.28|368.5|366.1|366.4|364|0
1642500900000|2022-01-18 10:15:00|366.54|364.14|368.36|365.96|368.92|366.52|366.54|364.14|0
1642501200000|2022-01-18 10:20:00|368.22|365.82|366.82|364.42|368.5|366.1|366.82|364.42|0
1642501500000|2022-01-18 10:25:00|366.54|364.14|365.56|363.16|366.82|364.42|365.14|362.74|0
1642501800000|2022-01-18 10:30:00|365.14|362.74|366.67|364.27|366.81|364.41|365|362.6|0
1642502100000|2022-01-18 10:35:00|366.61|364.21|366.56|364.16|367.93|365.53|365.72|363.32|0
1642502400000|2022-01-18 10:40:00|366.42|364.02|366.98|364.58|368.11|365.71|366.28|363.88|0
1642502700000|2022-01-18 10:45:00|367.06|364.66|369.95|367.55|369.95|367.55|366.14|363.74|0
1642503000000|2022-01-18 10:50:00|369.62|367.22|368.22|365.82|369.62|367.22|367.38|364.98|0
1642503300000|2022-01-18 10:55:00|368.15|365.75|368.07|365.67|369.34|366.94|367.93|365.53|0
1642503600000|2022-01-18 11:00:00|367.79|365.39|370.88|368.48|371.3|368.9|367.79|365.39|0
1642503900000|2022-01-18 11:05:00|371.02|368.62|369.89|367.49|371.44|369.04|368.77|366.37|0
1642504200000|2022-01-18 11:10:00|370.03|367.63|370.81|368.41|371.72|369.32|369.33|366.93|0
1642504500000|2022-01-18 11:15:00|370.88|368.48|368.77|366.37|370.88|368.48|368.35|365.95|0
1642504800000|2022-01-18 11:20:00|368.49|366.09|369.96|367.56|370.03|367.63|368.35|365.95|0
1642505100000|2022-01-18 11:25:00|370.03|367.63|369.18|366.78|370.87|368.47|368.62|366.22|0
1642505400000|2022-01-18 11:30:00|369.46|367.06|369.6|367.2|370.87|368.47|368.34|365.94|0
1642505700000|2022-01-18 11:35:00|369.46|367.06|368.34|365.94|369.6|367.2|367.5|365.1|0
1642506000000|2022-01-18 11:40:00|368.06|365.66|367.78|365.38|368.9|366.5|367.5|365.1|0
1642506300000|2022-01-18 11:45:00|367.64|365.24|367.35|364.95|367.92|365.52|366.66|364.26|0
1642506600000|2022-01-18 11:50:00|367.49|365.09|368.83|366.43|369.17|366.77|367.35|364.95|0
1642506900000|2022-01-18 11:55:00|368.69|366.29|368.05|365.65|368.75|366.35|367.63|365.23|0
1642507200000|2022-01-18 12:00:00|367.91|365.51|366.72|364.32|367.91|365.51|366.03|363.63|0
1642507500000|2022-01-18 12:05:00|366.79|364.39|365.39|362.99|367.35|364.95|365.39|362.99|0
1642507800000|2022-01-18 12:10:00|365.53|363.13|366.09|363.69|366.93|364.53|365.53|363.13|0
1642508100000|2022-01-18 12:15:00|366.23|363.83|365.81|363.41|366.51|364.11|365.53|363.13|0
1642508400000|2022-01-18 12:20:00|365.67|363.27|365.94|363.54|366.78|364.38|363.72|361.32|0
1642508700000|2022-01-18 12:25:00|365.8|363.4|363.99|361.59|365.8|363.4|363.99|361.59|0
1642509000000|2022-01-18 12:30:00|364.13|361.73|366.36|363.96|366.78|364.38|363.85|361.45|0
1642509300000|2022-01-18 12:35:00|366.22|363.82|365.38|362.98|366.78|364.38|365.1|362.7|0
1642509600000|2022-01-18 12:40:00|365.52|363.12|365.66|363.26|366.36|363.96|365.38|362.98|0
1642509900000|2022-01-18 12:45:00|365.8|363.4|363.15|360.75|365.8|363.4|361.9|359.5|0
1642510200000|2022-01-18 12:50:00|363.29|360.89|362.87|360.47|363.43|361.03|361.98|359.58|0
1642510500000|2022-01-18 12:55:00|362.73|360.33|362.32|359.92|363.01|360.61|361.7|359.3|0
1642510800000|2022-01-18 13:00:00|362.04|359.64|363.56|361.16|363.84|361.44|361.97|359.57|0
1642511100000|2022-01-18 13:05:00|363.84|361.44|363.98|361.58|363.98|361.58|363.01|360.61|0
1642511400000|2022-01-18 13:10:00|363.84|361.44|363.98|361.58|364.25|361.85|363.42|361.02|0
1642511700000|2022-01-18 13:15:00|364.11|361.71|367.18|364.78|367.74|365.34|364.11|361.71|0
1642512000000|2022-01-18 13:20:00|367.32|364.92|367.6|365.2|367.88|365.48|365.78|363.38|0
1642512300000|2022-01-18 13:25:00|367.46|365.06|365.08|362.68|367.46|365.06|365.02|362.62|0
1642512600000|2022-01-18 13:30:00|365.02|362.62|363.27|360.87|365.02|362.62|362.16|359.76|0
1642512900000|2022-01-18 13:35:00|363.69|361.29|364.94|362.54|365.22|362.82|362.44|360.04|0
1642513200000|2022-01-18 13:40:00|365.22|362.82|366.19|363.79|367.45|365.05|364.8|362.4|0
1642513500000|2022-01-18 13:45:00|366.05|363.65|365.49|363.09|366.33|363.93|364.24|361.84|0
1642513800000|2022-01-18 13:50:00|365.35|362.95|364.1|361.7|365.35|362.95|363.96|361.56|0
1642514100000|2022-01-18 13:55:00|364.24|361.84|363.4|361|364.65|362.25|363.12|360.72|0
1642514400000|2022-01-18 14:00:00|363.54|361.14|363.12|360.72|364.24|361.84|362.84|360.44|0
1642514700000|2022-01-18 14:05:00|362.98|360.58|363.4|361|364.65|362.25|362.98|360.58|0
1642515000000|2022-01-18 14:10:00|363.26|360.86|364.51|362.11|365.2|362.8|362.98|360.58|0
1642515300000|2022-01-18 14:15:00|364.23|361.83|366.46|364.06|367.02|364.62|363.95|361.55|0
1642515600000|2022-01-18 14:20:00|366.74|364.34|365.13|362.73|367.02|364.62|365.06|362.66|0
1642515900000|2022-01-18 14:25:00|364.92|362.52|367.99|365.59|368.06|365.66|364.09|361.69|0
1642516200000|2022-01-18 14:30:00|367.71|365.31|373.48|371.08|373.9|371.5|366.45|364.05|0
1642516500000|2022-01-18 14:35:00|373.62|371.22|376.45|374.05|379.16|376.76|372.91|370.51|0
1642516800000|2022-01-18 14:40:00|376.31|373.91|373.81|371.41|380.52|378.12|370.71|368.31|0
1642517100000|2022-01-18 14:45:00|373.53|371.13|378.07|375.67|380.21|377.81|372.82|370.42|0
1642517400000|2022-01-18 14:50:00|378.64|376.24|378|375.6|381.35|378.95|377.5|375.1|0
1642517700000|2022-01-18 14:55:00|378.57|376.17|376.92|374.52|382.64|380.24|376.5|374.1|0
1642518000000|2022-01-18 15:00:00|379.06|376.66|379.49|377.09|380.92|378.52|376.78|374.38|0
1642518300000|2022-01-18 15:05:00|379.34|376.94|371.55|369.15|379.34|376.94|371.41|369.01|0
1642518600000|2022-01-18 15:10:00|371.69|369.29|375.07|372.67|375.07|372.67|369.16|366.76|0
1642518900000|2022-01-18 15:15:00|375.36|372.96|376.63|374.23|376.63|374.23|371.26|368.86|0
1642519200000|2022-01-18 15:20:00|376.21|373.81|373.37|370.97|377.77|375.37|373.37|370.97|0
1642519500000|2022-01-18 15:25:00|373.94|371.54|371.96|369.56|375.78|373.38|371.82|369.42|0
1642519800000|2022-01-18 15:30:00|371.82|369.42|376.06|373.66|376.77|374.37|371.68|369.28|0
1642520100000|2022-01-18 15:35:00|376.34|373.94|378.9|376.5|379.04|376.64|375.42|373.02|0
1642520400000|2022-01-18 15:40:00|378.62|376.22|374.78|372.38|379.33|376.93|374.5|372.1|0
1642520700000|2022-01-18 15:45:00|374.92|372.52|377.62|375.22|378.47|376.07|373.51|371.11|0
1642521000000|2022-01-18 15:50:00|377.47|375.07|380.47|378.07|380.47|378.07|377.33|374.93|0
1642521300000|2022-01-18 15:55:00|380.61|378.21|380.32|377.92|382.04|379.64|379.18|376.78|0
1642521600000|2022-01-18 16:00:00|380.54|378.14|379.89|377.49|382.04|379.64|378.89|376.49|0
1642521900000|2022-01-18 16:05:00|379.75|377.35|382.47|380.07|384.48|382.08|378.75|376.35|0
1642522200000|2022-01-18 16:10:00|382.04|379.64|380.32|377.92|383.18|380.78|380.32|377.92|0
1642522500000|2022-01-18 16:15:00|380.46|378.06|378.46|376.06|380.6|378.2|377.89|375.49|0
1642522800000|2022-01-18 16:20:00|378.6|376.2|377.6|375.2|380.03|377.63|376.03|373.63|0
1642523100000|2022-01-18 16:25:00|377.74|375.34|378.74|376.34|379.32|376.92|377.17|374.77|0
1642523400000|2022-01-18 16:30:00|379.32|376.92|382.92|380.52|383.78|381.38|378.89|376.49|0
1642523700000|2022-01-18 16:35:00|382.99|380.59|376.59|374.19|383.2|380.8|376.45|374.05|0
1642524000000|2022-01-18 16:40:00|376.73|374.33|376.59|374.19|377.74|375.34|374.74|372.34|0
1642524300000|2022-01-18 16:45:00|376.16|373.76|374.45|372.05|376.45|374.05|373.74|371.34|0
1642524600000|2022-01-18 16:50:00|374.31|371.91|374.59|372.19|374.73|372.33|371.61|369.21|0
1642524900000|2022-01-18 16:55:00|374.73|372.33|375.01|372.61|376.16|373.76|374.3|371.9|0
1642525200000|2022-01-18 17:00:00|375.16|372.76|380.89|378.49|381.03|378.63|374.16|371.76|0
1642525500000|2022-01-18 17:05:00|380.88|378.48|380.88|378.48|382.76|380.36|380.74|378.34|0
1642525800000|2022-01-18 17:10:00|380.96|378.56|379.44|377.04|381.75|379.35|379.16|376.76|0
1642526100000|2022-01-18 17:15:00|379.3|376.9|378.87|376.47|381.46|379.06|377.58|375.18|0
1642526400000|2022-01-18 17:20:00|379.01|376.61|382.46|380.06|383.04|380.64|378.29|375.89|0
1642526700000|2022-01-18 17:25:00|382.32|379.92|382.32|379.92|383.76|381.36|381.89|379.49|0
1642527000000|2022-01-18 17:30:00|382.46|380.06|381.74|379.34|385.35|382.95|381.16|378.76|0
1642527300000|2022-01-18 17:35:00|381.59|379.19|383.47|381.07|384.48|382.08|381.31|378.91|0
1642527600000|2022-01-18 17:40:00|383.61|381.21|383.9|381.5|384.19|381.79|381.74|379.34|0
1642527900000|2022-01-18 17:45:00|384.05|381.65|386.95|384.55|387.09|384.69|382.89|380.49|0
1642528200000|2022-01-18 17:50:00|386.51|384.11|387.53|385.13|387.82|385.42|384.91|382.51|0
1642528500000|2022-01-18 17:55:00|387.38|384.98|388.4|386|388.84|386.44|386.07|383.67|0
1642528800000|2022-01-18 18:00:00|388.54|386.14|388.54|386.14|390.15|387.75|387.23|384.83|0
1642529100000|2022-01-18 18:05:00|388.69|386.29|386.5|384.1|389.86|387.46|386.5|384.1|0
1642529400000|2022-01-18 18:10:00|386.79|384.39|384.76|382.36|387.52|385.12|384.32|381.92|0
1642529700000|2022-01-18 18:15:00|384.9|382.5|384.18|381.78|385.92|383.52|382.73|380.33|0
1642530000000|2022-01-18 18:20:00|384.47|382.07|387.81|385.41|388.68|386.28|384.18|381.78|0
1642530300000|2022-01-18 18:25:00|387.51|385.11|386.79|384.39|389.12|386.72|386.49|384.09|0
1642530600000|2022-01-18 18:30:00|386.93|384.53|385.91|383.51|388.39|385.99|385.77|383.37|0
1642530900000|2022-01-18 18:35:00|386.06|383.66|383.45|381.05|386.35|383.95|383.01|380.61|0
1642531200000|2022-01-18 18:40:00|383.59|381.19|381.21|378.81|384.17|381.77|380.99|378.59|0
1642531500000|2022-01-18 18:45:00|381.42|379.02|383.08|380.68|383.59|381.19|380.13|377.73|0
1642531800000|2022-01-18 18:50:00|383.01|380.61|383.58|381.18|384.16|381.76|380.84|378.44|0
1642532100000|2022-01-18 18:55:00|383.3|380.9|380.55|378.15|383.73|381.33|379.55|377.15|0
1642532400000|2022-01-18 19:00:00|380.77|378.37|379.69|377.29|380.84|378.44|378.11|375.71|0
1642532700000|2022-01-18 19:05:00|379.54|377.14|379.69|377.29|380.26|377.86|377.97|375.57|0
1642533000000|2022-01-18 19:10:00|379.54|377.14|380.69|378.29|380.69|378.29|378.25|375.85|0
1642533300000|2022-01-18 19:15:00|380.77|378.37|378.1|375.7|380.77|378.37|377.82|375.42|0
1642533600000|2022-01-18 19:20:00|377.96|375.56|381.12|378.72|381.41|379.01|377.96|375.56|0
1642533900000|2022-01-18 19:25:00|381.26|378.86|380.11|377.71|382.71|380.31|379.54|377.14|0
1642534200000|2022-01-18 19:30:00|380.25|377.85|376.1|373.7|380.4|378|374.67|372.27|0
1642534500000|2022-01-18 19:35:00|376.52|374.12|375.52|373.12|376.52|374.12|374.46|372.06|0
1642534800000|2022-01-18 19:40:00|375.38|372.98|376.66|374.26|376.81|374.41|374.52|372.12|0
1642535100000|2022-01-18 19:45:00|376.81|374.41|373.67|371.27|376.95|374.55|373.1|370.7|0
1642535400000|2022-01-18 19:50:00|373.53|371.13|371.4|369|373.67|371.27|370.41|368.01|0
1642535700000|2022-01-18 19:55:00|371.11|368.71|372.81|370.41|373.1|370.7|370.69|368.29|0
1642536000000|2022-01-18 20:00:00|373.1|370.7|376.23|373.83|376.8|374.4|371.82|369.42|0
1642536300000|2022-01-18 20:05:00|376.08|373.68|376.51|374.11|377.51|375.11|374.8|372.4|0
1642536600000|2022-01-18 20:10:00|376.8|374.4|376.94|374.54|377.51|375.11|375.08|372.68|0
1642536900000|2022-01-18 20:15:00|377.51|375.11|383.26|380.86|384.71|382.31|377.51|375.11|0
1642537200000|2022-01-18 20:20:00|382.97|380.57|380.66|378.26|383.84|381.44|380.23|377.83|0
1642537500000|2022-01-18 20:25:00|380.52|378.12|381.24|378.84|382.68|380.28|380.23|377.83|0
1642537800000|2022-01-18 20:30:00|380.95|378.55|382.82|380.42|382.97|380.57|379.94|377.54|0
1642538100000|2022-01-18 20:35:00|382.53|380.13|383.54|381.14|384.85|382.45|382.25|379.85|0
1642538400000|2022-01-18 20:40:00|383.47|381.07|388.44|386.04|388.59|386.19|383.25|380.85|0
1642538700000|2022-01-18 20:45:00|388.73|386.33|384.3|381.9|388.73|386.33|384.3|381.9|0
1642539000000|2022-01-18 20:50:00|385.09|382.69|390.49|388.09|390.49|388.09|381.04|378.64|0
1642539300000|2022-01-18 20:55:00|390.19|387.79|383.64|381.24|390.49|388.09|383.64|381.24|0
1642539600000|2022-01-18 21:00:00|383.35|380.95|384.65|382.25|386.11|383.71|383.35|380.95|0
1642539900000|2022-01-18 21:05:00|385.09|382.69|385.09|382.69|385.81|383.41|384.51|382.11|0
1642540200000|2022-01-18 21:10:00|384.94|382.54|383.63|381.23|385.23|382.83|383.35|380.95|0
1642540500000|2022-01-18 21:15:00|383.69|380.89|383.47|380.67|384.05|381.25|382.82|380.02|0
1642540800000|2022-01-18 21:20:00|383.4|380.6|381.95|379.15|383.4|380.6|381.81|379.01|0
1642541100000|2022-01-18 21:25:00|382.1|379.3|383.11|380.31|383.11|380.31|381.66|378.86|0
1642541400000|2022-01-18 21:30:00|382.96|380.16|383.1|380.3|383.39|380.59|382.82|380.02|0
1642541700000|2022-01-18 21:35:00|383.03|380.23|382.96|380.16|383.39|380.59|382.81|380.01|0
1642542000000|2022-01-18 21:40:00|383.03|380.23|381.66|378.86|383.1|380.3|381.59|378.79|0
1642542300000|2022-01-18 21:45:00|381.37|378.57|380.93|378.13|381.37|378.57|380.65|377.85|0
1642542600000|2022-01-18 21:50:00|381.22|378.42|381.22|378.42|381.8|379|380.86|378.06|0
1642542900000|2022-01-18 21:55:00|381.08|378.28|381.09|378.29|381.44|378.64|380.79|377.99|0
1642543200000|2022-01-18 22:00:00|381.18|378.38|381.07|378.27|381.3|378.5|381.03|378.23|0
1642543500000|2022-01-18 22:05:00|381.09|378.29|381.19|378.39|381.19|378.39|381.06|378.26|0
1642543800000|2022-01-18 22:10:00|381.13|378.33|381.17|378.37|381.19|378.39|381.09|378.29|0
1642544100000|2022-01-18 22:15:00|381.11|378.31|381.2|378.4|381.2|378.4|381.06|378.26|0
1642544400000|2022-01-18 22:20:00|381.25|378.45|381.02|378.22|381.25|378.45|381|378.2|0
1642544700000|2022-01-18 22:25:00|381.04|378.24|381.02|378.22|381.04|378.24|380.99|378.19|0
1642545000000|2022-01-18 22:30:00|381.01|378.21|381.01|378.21|381.01|378.21|381.01|378.21|0
1642545300000|2022-01-18 22:35:00|380.99|378.19|381.01|378.21|381.01|378.21|380.99|378.19|0
1642545600000|2022-01-18 22:40:00|381.13|378.33|381.13|378.33|381.13|378.33|381.1|378.3|0
1642545900000|2022-01-18 22:45:00|381.12|378.32|381.08|378.28|381.12|378.32|381.06|378.26|0
1642546200000|2022-01-18 22:50:00|381.1|378.3|381.14|378.34|381.15|378.35|381.1|378.3|0
1642546500000|2022-01-18 22:55:00|381.12|378.32|381.1|378.3|381.12|378.32|381.08|378.28|0
1642546800000|2022-01-18 23:00:00|379.69|376.89|380.18|377.38|381.27|378.47|379.4|376.6|0
1642547100000|2022-01-18 23:05:00|379.97|377.17|380.47|377.67|380.9|378.1|379.97|377.17|0
1642547400000|2022-01-18 23:10:00|380.33|377.53|379.46|376.66|380.61|377.81|379.03|376.23|0
1642547700000|2022-01-18 23:15:00|379.61|376.81|382.05|379.25|382.05|379.25|379.61|376.81|0
1642548000000|2022-01-18 23:20:00|381.76|378.96|381.47|378.67|382.48|379.68|380.61|377.81|0
1642548300000|2022-01-18 23:25:00|381.33|378.53|381.9|379.1|381.9|379.1|380.75|377.95|0
1642548600000|2022-01-18 23:30:00|381.76|378.96|383.28|380.48|384.07|381.27|381.47|378.67|0
1642548900000|2022-01-18 23:35:00|383.2|380.4|383.92|381.12|384.36|381.56|383.2|380.4|0
1642549200000|2022-01-18 23:40:00|384.07|381.27|384.36|381.56|384.36|381.56|383.2|380.4|0
1642549500000|2022-01-18 23:45:00|384.29|381.49|384.21|381.41|384.29|381.49|383.49|380.69|0
1642549800000|2022-01-18 23:50:00|384.06|381.26|384.79|381.99|385.8|383|384.06|381.26|0
1642550100000|2022-01-18 23:55:00|384.93|382.13|386.09|383.29|386.24|383.44|384.79|381.99|0
1642550400000|2022-01-19 00:00:00|385.95|383.15|384.13|381.33|386.09|383.29|383.77|380.97|0
1642550700000|2022-01-19 00:05:00|383.91|381.11|384.64|381.84|385.36|382.56|383.48|380.68|0
1642551000000|2022-01-19 00:10:00|384.93|382.13|386.67|383.87|387.11|384.31|384.78|381.98|0
1642551300000|2022-01-19 00:15:00|386.89|384.09|385.94|383.14|386.96|384.16|385.36|382.56|0
1642551600000|2022-01-19 00:20:00|385.72|382.92|385.65|382.85|386.01|383.21|384.92|382.12|0
1642551900000|2022-01-19 00:25:00|385.79|382.99|386.3|383.5|386.37|383.57|385.21|382.41|0
1642552200000|2022-01-19 00:30:00|386.52|383.72|385.93|383.13|386.52|383.72|384.63|381.83|0
1642552500000|2022-01-19 00:35:00|385.79|382.99|386.73|383.93|387.39|384.59|385.79|382.99|0
1642552800000|2022-01-19 00:40:00|386.37|383.57|387.38|384.58|387.53|384.73|386.37|383.57|0
1642553100000|2022-01-19 00:45:00|387.31|384.51|388.99|386.19|388.99|386.19|386.95|384.15|0
1642553400000|2022-01-19 00:50:00|388.84|386.04|388.69|385.89|389.72|386.92|388.11|385.31|0
1642553700000|2022-01-19 00:55:00|388.84|386.04|387.67|384.87|388.84|386.04|387.38|384.58|0
1642554000000|2022-01-19 01:00:00|387.09|384.29|386.5|383.7|387.81|385.01|386.21|383.41|0
1642554300000|2022-01-19 01:05:00|386.43|383.63|384.61|381.81|387.23|384.43|384.03|381.23|0
1642554600000|2022-01-19 01:10:00|384.32|381.52|383.24|380.44|384.61|381.81|382.59|379.79|0
1642554900000|2022-01-19 01:15:00|383.31|380.51|383.6|380.8|383.6|380.8|381.94|379.14|0
1642555200000|2022-01-19 01:20:00|383.67|380.87|383.3|380.5|384.32|381.52|383.09|380.29|0
1642555500000|2022-01-19 01:25:00|383.16|380.36|382.44|379.64|383.16|380.36|380.99|378.19|0
1642555800000|2022-01-19 01:30:00|382.22|379.42|382.51|379.71|382.51|379.71|380.56|377.76|0
1642556100000|2022-01-19 01:35:00|382.29|379.49|382.58|379.78|383.01|380.21|381.71|378.91|0
1642556400000|2022-01-19 01:40:00|382.72|379.92|384.02|381.22|384.02|381.22|381.71|378.91|0
1642556700000|2022-01-19 01:45:00|383.88|381.08|386.2|383.4|386.92|384.12|382.28|379.48|0
1642557000000|2022-01-19 01:50:00|386.34|383.54|387.21|384.41|387.21|384.41|385.32|382.52|0
1642557300000|2022-01-19 01:55:00|387.07|384.27|387.21|384.41|387.79|384.99|386.77|383.97|0
1642557600000|2022-01-19 02:00:00|387.14|384.34|386.19|383.39|387.79|384.99|385.98|383.18|0
1642557900000|2022-01-19 02:05:00|386.04|383.24|385.32|382.52|386.04|383.24|384.45|381.65|0
1642558200000|2022-01-19 02:10:00|385.46|382.66|383.57|380.77|385.61|382.81|383.57|380.77|0
1642558500000|2022-01-19 02:15:00|383.43|380.63|383.14|380.34|383.72|380.92|382.42|379.62|0
1642558800000|2022-01-19 02:20:00|383.28|380.48|383.86|381.06|384.3|381.5|383.14|380.34|0
1642559100000|2022-01-19 02:25:00|383.79|380.99|383.28|380.48|383.86|381.06|382.7|379.9|0
1642559400000|2022-01-19 02:30:00|383.42|380.62|384.73|381.93|384.8|382|382.99|380.19|0
1642559700000|2022-01-19 02:35:00|384.8|382|386.32|383.52|386.9|384.1|384.37|381.57|0
1642560000000|2022-01-19 02:40:00|386.18|383.38|388.51|385.71|388.94|386.14|385.74|382.94|0
1642560300000|2022-01-19 02:45:00|388.65|385.85|391.28|388.48|391.87|389.07|388.36|385.56|0
1642560600000|2022-01-19 02:50:00|391.43|388.63|392.46|389.66|394.22|391.42|389.96|387.16|0
1642560900000|2022-01-19 02:55:00|392.31|389.51|391.13|388.33|392.38|389.58|390.4|387.6|0
1642561200000|2022-01-19 03:00:00|390.99|388.19|391.72|388.92|392.38|389.58|390.69|387.89|0
1642561500000|2022-01-19 03:05:00|391.57|388.77|393.63|390.83|393.92|391.12|391.13|388.33|0
1642561800000|2022-01-19 03:10:00|393.56|390.76|393.48|390.68|393.92|391.12|392.15|389.35|0
1642562100000|2022-01-19 03:15:00|393.55|390.75|392.15|389.35|393.92|391.12|390.83|388.03|0
1642562400000|2022-01-19 03:20:00|392.3|389.5|394.95|392.15|395.24|392.44|392.15|389.35|0
1642562700000|2022-01-19 03:25:00|395.09|392.29|394.65|391.85|395.68|392.88|394.65|391.85|0
1642563000000|2022-01-19 03:30:00|394.8|392|396.35|393.55|396.42|393.62|393.32|390.52|0
1642563300000|2022-01-19 03:35:00|396.27|393.47|395.53|392.73|396.5|393.7|395.09|392.29|0
1642563600000|2022-01-19 03:40:00|395.38|392.58|395.53|392.73|397.45|394.65|395.23|392.43|0
1642563900000|2022-01-19 03:45:00|395.68|392.88|396.56|393.76|396.86|394.06|395.53|392.73|0
1642564200000|2022-01-19 03:50:00|396.64|393.84|395.67|392.87|397.01|394.21|395.67|392.87|0
1642564500000|2022-01-19 03:55:00|395.53|392.73|395.82|393.02|396.41|393.61|395.38|392.58|0
1642564800000|2022-01-19 04:00:00|395.67|392.87|394.57|391.77|395.97|393.17|394.19|391.39|0
1642565100000|2022-01-19 04:05:00|394.49|391.69|395.37|392.57|395.37|392.57|394.34|391.54|0
1642565400000|2022-01-19 04:10:00|395.08|392.28|396.04|393.24|396.41|393.61|394.93|392.13|0
1642565700000|2022-01-19 04:15:00|396.11|393.31|397.44|394.64|397.44|394.64|395.96|393.16|0
1642566000000|2022-01-19 04:20:00|397.29|394.49|396.99|394.19|397.29|394.49|396.55|393.75|0
1642566300000|2022-01-19 04:25:00|396.84|394.04|395.36|392.56|396.84|394.04|395.22|392.42|0
1642566600000|2022-01-19 04:30:00|395.51|392.71|395|392.2|395.51|392.71|394.33|391.53|0
1642566900000|2022-01-19 04:35:00|395.07|392.27|395.51|392.71|395.66|392.86|394.92|392.12|0
1642567200000|2022-01-19 04:40:00|395.36|392.56|396.25|393.45|396.54|393.74|395.36|392.56|0
1642567500000|2022-01-19 04:45:00|396.39|393.59|396.84|394.04|396.98|394.18|395.51|392.71|0
1642567800000|2022-01-19 04:50:00|396.98|394.18|398.39|395.59|398.76|395.96|396.91|394.11|0
1642568100000|2022-01-19 04:55:00|398.32|395.52|400.99|398.19|401.59|398.79|397.87|395.07|0
1642568400000|2022-01-19 05:00:00|401.29|398.49|401.14|398.34|401.88|399.08|400.69|397.89|0
1642568700000|2022-01-19 05:05:00|401.21|398.41|400.84|398.04|401.58|398.78|400.09|397.29|0
1642569000000|2022-01-19 05:10:00|400.91|398.11|400.24|397.44|402.33|399.53|400.09|397.29|0
1642569300000|2022-01-19 05:15:00|400.17|397.37|401.13|398.33|401.28|398.48|400.09|397.29|0
1642569600000|2022-01-19 05:20:00|401.28|398.48|402.32|399.52|403.07|400.27|401.28|398.48|0
1642569900000|2022-01-19 05:25:00|402.47|399.67|402.92|400.12|403.22|400.42|401.73|398.93|0
1642570200000|2022-01-19 05:30:00|402.77|399.97|402.85|400.05|402.85|400.05|401.43|398.63|0
1642570500000|2022-01-19 05:35:00|402.92|400.12|401.72|398.92|403.07|400.27|400.83|398.03|0
1642570800000|2022-01-19 05:40:00|401.87|399.07|403.14|400.34|403.14|400.34|401.72|398.92|0
1642571100000|2022-01-19 05:45:00|403.06|400.26|403.21|400.41|403.21|400.41|402.61|399.81|0
1642571400000|2022-01-19 05:50:00|403.06|400.26|401.71|398.91|403.21|400.41|400.97|398.17|0
1642571700000|2022-01-19 05:55:00|401.57|398.77|400.82|398.02|402.61|399.81|400.52|397.72|0
1642572000000|2022-01-19 06:00:00|400.67|397.87|399.63|396.83|402.46|399.66|399.33|396.53|0
1642572300000|2022-01-19 06:05:00|399.77|396.97|399.26|396.46|400.07|397.27|397.92|395.12|0
1642572600000|2022-01-19 06:10:00|399.33|396.53|398.96|396.16|399.33|396.53|397.84|395.04|0
1642572900000|2022-01-19 06:15:00|398.58|395.78|398.43|395.63|399.62|396.82|398.43|395.63|0
1642573200000|2022-01-19 06:20:00|398.58|395.78|397.62|394.82|398.66|395.86|397.1|394.3|0
1642573500000|2022-01-19 06:25:00|397.54|394.74|398.72|395.92|399.17|396.37|397.1|394.3|0
1642573800000|2022-01-19 06:30:00|398.87|396.07|401.25|398.45|401.4|398.6|398.87|396.07|0
1642574100000|2022-01-19 06:35:00|401.18|398.38|399.32|396.52|401.55|398.75|399.32|396.52|0
1642574400000|2022-01-19 06:40:00|399.24|396.44|398.87|396.07|400.06|397.26|397.68|394.88|0
1642574700000|2022-01-19 06:45:00|398.8|396|398.5|395.7|398.94|396.14|397.98|395.18|0
1642575000000|2022-01-19 06:50:00|398.57|395.77|399.31|396.51|399.31|396.51|398.42|395.62|0
1642575300000|2022-01-19 06:55:00|399.16|396.36|400.65|397.85|400.65|397.85|398.71|395.91|0
1642575600000|2022-01-19 07:00:00|400.8|398|400.87|398.07|403.18|400.38|399.83|397.03|0
1642575900000|2022-01-19 07:05:00|400.64|397.84|401.84|399.04|403.03|400.23|399.75|396.95|0
1642576200000|2022-01-19 07:10:00|401.76|398.96|402.58|399.78|403.11|400.31|401.76|398.96|0
1642576500000|2022-01-19 07:15:00|402.51|399.71|401.46|398.66|402.88|400.08|400.72|397.92|0
1642576800000|2022-01-19 07:20:00|401.53|398.73|402.88|400.08|403.17|400.37|401.53|398.73|0
1642577100000|2022-01-19 07:25:00|403.02|400.22|403.17|400.37|403.17|400.37|402.35|399.55|0
1642577400000|2022-01-19 07:30:00|403.1|400.3|401.68|398.88|403.17|400.37|401.08|398.28|0
1642577700000|2022-01-19 07:35:00|401.83|399.03|401.75|398.95|402.72|399.92|401.23|398.43|0
1642578000000|2022-01-19 07:40:00|401.97|399.17|402.72|399.92|403.17|400.37|400.78|397.98|0
1642578300000|2022-01-19 07:45:00|402.57|399.77|397.72|394.92|403.17|400.37|397.72|394.92|0
1642578600000|2022-01-19 07:50:00|397.65|394.85|401.21|398.41|402.81|400.01|397.42|394.62|0
1642578900000|2022-01-19 07:55:00|401.36|398.56|401.65|398.85|404.65|401.85|401.36|398.56|0
1642579200000|2022-01-19 08:00:00|402.1|399.3|402.85|400.05|405.24|402.44|399.8|397|0
1642579500000|2022-01-19 08:05:00|402.8|400.4|397.51|395.11|402.8|400.4|397.44|395.04|0
1642579800000|2022-01-19 08:10:00|397.59|395.19|396.25|393.85|397.66|395.26|394.78|392.38|0
1642580100000|2022-01-19 08:15:00|395.81|393.41|394.62|392.22|396.84|394.44|394.62|392.22|0
1642580400000|2022-01-19 08:20:00|394.33|391.93|394.92|392.52|397.51|395.11|394.03|391.63|0
1642580700000|2022-01-19 08:25:00|394.47|392.07|396.47|394.07|396.99|394.59|394.03|391.63|0
1642581000000|2022-01-19 08:30:00|396.39|393.99|393.29|390.89|396.69|394.29|392.56|390.16|0
1642581300000|2022-01-19 08:35:00|393.44|391.04|390.35|387.95|394.18|391.78|390.21|387.81|0
1642581600000|2022-01-19 08:40:00|390.5|388.1|390.65|388.25|391.53|389.13|389.62|387.22|0
1642581900000|2022-01-19 08:45:00|390.5|388.1|389.62|387.22|391.16|388.76|388.89|386.49|0
1642582200000|2022-01-19 08:50:00|389.76|387.36|386.55|384.15|390.2|387.8|386.41|384.01|0
1642582500000|2022-01-19 08:55:00|386.63|384.23|386.41|384.01|387.28|384.88|385.97|383.57|0
1642582800000|2022-01-19 09:00:00|386.7|384.3|386.26|383.86|388.23|385.83|385.68|383.28|0
1642583100000|2022-01-19 09:05:00|386.04|383.64|386.84|384.44|387.13|384.73|385.24|382.84|0
1642583400000|2022-01-19 09:10:00|385.97|383.57|388|385.6|388|385.6|385.96|383.56|0
1642583700000|2022-01-19 09:15:00|388.15|385.75|385.38|382.98|388.15|385.75|385.23|382.83|0
1642584000000|2022-01-19 09:20:00|385.53|383.13|388.44|386.04|391.32|388.92|385.53|383.13|0
1642584300000|2022-01-19 09:25:00|388.58|386.18|390.33|387.93|390.33|387.93|388|385.6|0
1642584600000|2022-01-19 09:30:00|390.19|387.79|388.07|385.67|391.36|388.96|388|385.6|0
1642584900000|2022-01-19 09:35:00|388|385.6|386.83|384.43|388.73|386.33|386.83|384.43|0
1642585200000|2022-01-19 09:40:00|386.98|384.58|383.64|381.24|387.12|384.72|382.92|380.52|0
1642585500000|2022-01-19 09:45:00|383.79|381.39|383.35|380.95|383.93|381.53|382.2|379.8|0
1642585800000|2022-01-19 09:50:00|383.28|380.88|380.97|378.57|383.35|380.95|380.75|378.35|0
1642586100000|2022-01-19 09:55:00|381.04|378.64|378.74|376.34|381.47|379.07|378.03|375.63|0
1642586400000|2022-01-19 10:00:00|378.89|376.49|380.61|378.21|380.75|378.35|378.74|376.34|0
1642586700000|2022-01-19 10:05:00|380.75|378.35|380.03|377.63|380.75|378.35|379.03|376.63|0
1642587000000|2022-01-19 10:10:00|379.74|377.34|380.89|378.49|381.18|378.78|379.6|377.2|0
1642587300000|2022-01-19 10:15:00|380.82|378.42|379.45|377.05|381.32|378.92|379.45|377.05|0
1642587600000|2022-01-19 10:20:00|379.6|377.2|379.52|377.12|380.17|377.77|378.73|376.33|0
1642587900000|2022-01-19 10:25:00|379.59|377.19|380.17|377.77|381.03|378.63|379.31|376.91|0
1642588200000|2022-01-19 10:30:00|380.02|377.62|379.02|376.62|380.45|378.05|378.87|376.47|0
1642588500000|2022-01-19 10:35:00|379.09|376.69|379.87|377.47|380.24|377.84|378.52|376.12|0
1642588800000|2022-01-19 10:40:00|379.66|377.26|380.59|378.19|380.67|378.27|378.94|376.54|0
1642589100000|2022-01-19 10:45:00|380.67|378.27|379.73|377.33|381.02|378.62|378.58|376.18|0
1642589400000|2022-01-19 10:50:00|379.58|377.18|380.81|378.41|381.16|378.76|379.15|376.75|0
1642589700000|2022-01-19 10:55:00|380.95|378.55|377.43|375.03|381.31|378.91|377.43|375.03|0
1642590000000|2022-01-19 11:00:00|377.72|375.32|376.29|373.89|378|375.6|375.43|373.03|0
1642590300000|2022-01-19 11:05:00|376.43|374.03|376.93|374.53|377.43|375.03|375.71|373.31|0
1642590600000|2022-01-19 11:10:00|376.86|374.46|377.71|375.31|378|375.6|376.43|374.03|0
1642590900000|2022-01-19 11:15:00|377.64|375.24|379|376.6|379.29|376.89|377.14|374.74|0
1642591200000|2022-01-19 11:20:00|379.29|376.89|380.29|377.89|381.15|378.75|378.71|376.31|0
1642591500000|2022-01-19 11:25:00|380.36|377.96|381.58|379.18|381.58|379.18|380.14|377.74|0
1642591800000|2022-01-19 11:30:00|382.01|379.61|381.37|378.97|382.59|380.19|381|378.6|0
1642592100000|2022-01-19 11:35:00|381.29|378.89|379.56|377.16|381.29|378.89|379.28|376.88|0
1642592400000|2022-01-19 11:40:00|379.85|377.45|379.85|377.45|379.85|377.45|378.85|376.45|0
1642592700000|2022-01-19 11:45:00|379.99|377.59|378.13|375.73|380.14|377.74|378.13|375.73|0
1642593000000|2022-01-19 11:50:00|377.98|375.58|376.84|374.44|378.13|375.73|376.55|374.15|0
1642593300000|2022-01-19 11:55:00|376.98|374.58|376.69|374.29|377.84|375.44|376.41|374.01|0
1642593600000|2022-01-19 12:00:00|376.84|374.44|375.83|373.43|376.84|374.44|375.69|373.29|0
1642593900000|2022-01-19 12:05:00|375.69|373.29|376.4|374|376.69|374.29|375.55|373.15|0
1642594200000|2022-01-19 12:10:00|376.55|374.15|376.4|374|376.97|374.57|375.55|373.15|0
1642594500000|2022-01-19 12:15:00|376.12|373.72|377.97|375.57|378.55|376.15|375.69|373.29|0
1642594800000|2022-01-19 12:20:00|377.83|375.43|377.97|375.57|378.83|376.43|377.26|374.86|0
1642595100000|2022-01-19 12:25:00|378.04|375.64|378.47|376.07|378.54|376.14|377.61|375.21|0
1642595400000|2022-01-19 12:30:00|378.54|376.14|376.25|373.85|378.54|376.14|376.11|373.71|0
1642595700000|2022-01-19 12:35:00|376.11|373.71|379.47|377.07|379.47|377.07|375.68|373.28|0
1642596000000|2022-01-19 12:40:00|379.4|377|379.25|376.85|379.83|377.43|378.82|376.42|0
1642596300000|2022-01-19 12:45:00|379.4|377|377.39|374.99|379.4|377|377.39|374.99|0
1642596600000|2022-01-19 12:50:00|377.53|375.13|376.39|373.99|377.53|375.13|375.96|373.56|0
1642596900000|2022-01-19 12:55:00|376.24|373.84|376.38|373.98|376.53|374.13|375.96|373.56|0
1642597200000|2022-01-19 13:00:00|376.53|374.13|375.24|372.84|376.67|374.27|375.1|372.7|0
1642597500000|2022-01-19 13:05:00|375.38|372.98|372.68|370.28|375.38|372.98|371.97|369.57|0
1642597800000|2022-01-19 13:10:00|372.54|370.14|372.68|370.28|373.53|371.13|371.97|369.57|0
1642598100000|2022-01-19 13:15:00|372.54|370.14|372.68|370.28|373.53|371.13|371.4|369|0
1642598400000|2022-01-19 13:20:00|372.82|370.42|371.8|369.4|376.14|373.74|370.95|368.55|0
1642598700000|2022-01-19 13:25:00|371.66|369.26|370.57|368.17|371.87|369.47|370.43|368.03|0
1642599000000|2022-01-19 13:30:00|370.43|368.03|373.69|371.29|373.97|371.57|370.43|368.03|0
1642599300000|2022-01-19 13:35:00|373.83|371.43|372.77|370.37|373.83|371.43|372.27|369.87|0
1642599600000|2022-01-19 13:40:00|372.69|370.29|374.4|372|374.4|372|372.41|370.01|0
1642599900000|2022-01-19 13:45:00|374.25|371.85|373.83|371.43|374.82|372.42|373.68|371.28|0
1642600200000|2022-01-19 13:50:00|373.97|371.57|373.82|371.42|373.97|371.57|372.12|369.72|0
1642600500000|2022-01-19 13:55:00|373.68|371.28|372.11|369.71|373.68|371.28|371.27|368.87|0
1642600800000|2022-01-19 14:00:00|371.97|369.57|374.52|372.12|374.52|372.12|371.83|369.43|0
1642601100000|2022-01-19 14:05:00|374.37|371.97|374.23|371.83|374.52|372.12|373.38|370.98|0
1642601400000|2022-01-19 14:10:00|374.37|371.97|375.08|372.68|375.08|372.68|373.8|371.4|0
1642601700000|2022-01-19 14:15:00|374.94|372.54|374.51|372.11|375.36|372.96|374.23|371.83|0
1642602000000|2022-01-19 14:20:00|374.65|372.25|375.5|373.1|375.93|373.53|373.52|371.12|0
1642602300000|2022-01-19 14:25:00|375.93|373.53|375.08|372.68|375.93|373.53|374.37|371.97|0
1642602600000|2022-01-19 14:30:00|375.22|372.82|377.37|374.97|377.65|375.25|371.84|369.44|0
1642602900000|2022-01-19 14:35:00|377.51|375.11|369.3|366.9|377.65|375.25|367.56|365.16|0
1642603200000|2022-01-19 14:40:00|368.74|366.34|371.69|369.29|376.08|373.68|368.74|366.34|0
1642603500000|2022-01-19 14:45:00|371.98|369.58|372.33|369.93|373.67|371.27|367.9|365.5|0
1642603800000|2022-01-19 14:50:00|372.12|369.72|370|367.6|374.8|372.4|368.04|365.64|0
1642604100000|2022-01-19 14:55:00|369.44|367.04|369.02|366.62|370.56|368.16|367.83|365.43|0
1642604400000|2022-01-19 15:00:00|368.11|365.71|371.41|369.01|373.81|371.41|367.75|365.35|0
1642604700000|2022-01-19 15:05:00|371.69|369.29|376.22|373.82|377.64|375.24|371.55|369.15|0
1642605000000|2022-01-19 15:10:00|376.5|374.1|374.37|371.97|377.35|374.95|373.38|370.98|0
1642605300000|2022-01-19 15:15:00|374.3|371.9|378.49|376.09|379.92|377.52|373.66|371.26|0
1642605600000|2022-01-19 15:20:00|378.2|375.8|382.07|379.67|382.07|379.67|377.35|374.95|0
1642605900000|2022-01-19 15:25:00|381.64|379.24|385.86|383.46|386.99|384.59|380.33|377.93|0
1642606200000|2022-01-19 15:30:00|385.72|383.32|386.5|384.1|387.31|384.91|383.84|381.44|0
1642606500000|2022-01-19 15:35:00|386.93|384.53|388.09|385.69|388.53|386.13|385.2|382.8|0
1642606800000|2022-01-19 15:40:00|388.23|385.83|387.94|385.54|389.25|386.85|387.36|384.96|0
1642607100000|2022-01-19 15:45:00|388.09|385.69|389.98|387.58|390.56|388.16|386.93|384.53|0
1642607400000|2022-01-19 15:50:00|390.12|387.72|387.07|384.67|390.12|387.72|385.19|382.79|0
1642607700000|2022-01-19 15:55:00|387.79|385.39|386.2|383.8|388.81|386.41|384.76|382.36|0
1642608000000|2022-01-19 16:00:00|386.05|383.65|387.21|384.81|387.79|385.39|384.46|382.06|0
1642608300000|2022-01-19 16:05:00|387.06|384.66|387.79|385.39|388.95|386.55|386.48|384.08|0
1642608600000|2022-01-19 16:10:00|387.64|385.24|392.52|390.12|392.52|390.12|387.64|385.24|0
1642608900000|2022-01-19 16:15:00|392.3|389.9|392|389.6|394.35|391.95|389.67|387.27|0
1642609200000|2022-01-19 16:20:00|392.15|389.75|394.49|392.09|394.93|392.53|390.98|388.58|0
1642609500000|2022-01-19 16:25:00|394.2|391.8|390.4|388|395.08|392.68|388.94|386.54|0
1642609800000|2022-01-19 16:30:00|389.96|387.56|392.58|390.18|393.32|390.92|386.77|384.37|0
1642610100000|2022-01-19 16:35:00|392.44|390.04|391.98|389.58|394.6|392.2|391.12|388.72|0
1642610400000|2022-01-19 16:40:00|392.42|390.02|392.85|390.45|394.75|392.35|391.11|388.71|0
1642610700000|2022-01-19 16:45:00|393|390.6|389.22|386.82|393.58|391.18|388.49|386.09|0
1642611000000|2022-01-19 16:50:00|389.51|387.11|379.67|377.27|390.23|387.83|379.24|376.84|0
1642611300000|2022-01-19 16:55:00|379.52|377.12|382.13|379.73|382.99|380.59|378.51|376.11|0
1642611600000|2022-01-19 17:00:00|381.98|379.58|380.69|378.29|382.27|379.87|379.68|377.28|0
1642611900000|2022-01-19 17:05:00|380.54|378.14|377.96|375.56|380.83|378.43|377.67|375.27|0
1642612200000|2022-01-19 17:10:00|377.82|375.42|375.53|373.13|378.39|375.99|368.85|366.45|0
1642612500000|2022-01-19 17:15:00|375.39|372.99|377.39|374.99|377.96|375.56|375.25|372.85|0
1642612800000|2022-01-19 17:20:00|377.1|374.7|375.1|372.7|377.67|375.27|374.53|372.13|0
1642613100000|2022-01-19 17:25:00|375.38|372.98|374.1|371.7|375.95|373.55|373.68|371.28|0
1642613400000|2022-01-19 17:30:00|374.24|371.84|375.81|373.41|376.09|373.69|373.25|370.85|0
1642613700000|2022-01-19 17:35:00|376.09|373.69|378.09|375.69|378.09|375.69|375.09|372.69|0
1642614000000|2022-01-19 17:40:00|377.81|375.41|378.66|376.26|379.96|377.56|377.38|374.98|0
1642614300000|2022-01-19 17:45:00|378.52|376.12|376.09|373.69|379.53|377.13|374.52|372.12|0
1642614600000|2022-01-19 17:50:00|376.23|373.83|378.8|376.4|378.8|376.4|375.09|372.69|0
1642614900000|2022-01-19 17:55:00|378.66|376.26|374.37|371.97|378.66|376.26|373.8|371.4|0
1642615200000|2022-01-19 18:00:00|373.8|371.4|374.66|372.26|378.66|376.26|373.8|371.4|0
1642615500000|2022-01-19 18:05:00|375.23|372.83|373.24|370.84|376.8|374.4|372.74|370.34|0
1642615800000|2022-01-19 18:10:00|373.17|370.77|371.88|369.48|373.46|371.06|371.6|369.2|0
1642616100000|2022-01-19 18:15:00|371.74|369.34|373.17|370.77|373.74|371.34|371.17|368.77|0
1642616400000|2022-01-19 18:20:00|373.31|370.91|375.03|372.63|375.46|373.06|373.02|370.62|0
1642616700000|2022-01-19 18:25:00|374.6|372.2|378.05|375.65|378.19|375.79|373.88|371.48|0
1642617000000|2022-01-19 18:30:00|377.62|375.22|377.47|375.07|379.2|376.8|376.03|373.63|0
1642617300000|2022-01-19 18:35:00|377.76|375.36|380.07|377.67|380.65|378.25|377.76|375.36|0
1642617600000|2022-01-19 18:40:00|380.21|377.81|379.78|377.38|381.37|378.97|379.34|376.94|0
1642617900000|2022-01-19 18:45:00|379.63|377.23|380.79|378.39|381.08|378.68|379.05|376.65|0
1642618200000|2022-01-19 18:50:00|380.93|378.53|380.21|377.81|382.68|380.28|379.77|377.37|0
1642618500000|2022-01-19 18:55:00|380.35|377.95|380.79|378.39|381.37|378.97|378.47|376.07|0
1642618800000|2022-01-19 19:00:00|381.08|378.68|382.09|379.69|382.67|380.27|379.77|377.37|0
1642619100000|2022-01-19 19:05:00|381.95|379.55|387.2|384.8|387.79|385.39|381.8|379.4|0
1642619400000|2022-01-19 19:10:00|387.05|384.65|388.81|386.41|389.4|387|386.03|383.63|0
1642619700000|2022-01-19 19:15:00|388.66|386.26|388.99|386.59|389.95|387.55|384.29|381.89|0
1642620000000|2022-01-19 19:20:00|389.14|386.74|391.05|388.65|392.38|389.98|389.14|386.74|0
1642620300000|2022-01-19 19:25:00|391.34|388.94|393.11|390.71|393.41|391.01|390.61|388.21|0
1642620600000|2022-01-19 19:30:00|393.41|391.01|391.93|389.53|394.29|391.89|391.63|389.23|0
1642620900000|2022-01-19 19:35:00|392.22|389.82|391.93|389.53|392.37|389.97|389.87|387.47|0
1642621200000|2022-01-19 19:40:00|391.34|388.94|387.01|384.61|392.22|389.82|386.79|384.39|0
1642621500000|2022-01-19 19:45:00|387.08|384.68|390.6|388.2|391.33|388.93|386.64|384.24|0
1642621800000|2022-01-19 19:50:00|390.45|388.05|388.1|385.7|390.74|388.34|387.81|385.41|0
1642622100000|2022-01-19 19:55:00|387.81|385.41|387.95|385.55|388.83|386.43|385.03|382.63|0
1642622400000|2022-01-19 20:00:00|388.1|385.7|390.15|387.75|391.03|388.63|387.07|384.67|0
1642622700000|2022-01-19 20:05:00|390|387.6|388.83|386.43|390.3|387.9|386.63|384.23|0
1642623000000|2022-01-19 20:10:00|389.27|386.87|384.59|382.19|389.27|386.87|383.71|381.31|0
1642623300000|2022-01-19 20:15:00|384.3|381.9|387.43|385.03|388.82|386.42|383.71|381.31|0
1642623600000|2022-01-19 20:20:00|387.36|384.96|388.67|386.27|389.12|386.72|386.19|383.79|0
1642623900000|2022-01-19 20:25:00|388.38|385.98|392.64|390.24|393.24|390.84|387.36|384.96|0
1642624200000|2022-01-19 20:30:00|392.94|390.54|396.34|393.94|396.79|394.39|392.2|389.8|0
1642624500000|2022-01-19 20:35:00|396.2|393.8|398.13|395.73|398.13|395.73|395.16|392.76|0
1642624800000|2022-01-19 20:40:00|398.28|395.88|396.34|393.94|398.72|396.32|394.71|392.31|0
1642625100000|2022-01-19 20:45:00|395.6|393.2|397.53|395.13|397.53|395.13|395.3|392.9|0
1642625400000|2022-01-19 20:50:00|399.02|396.62|402.5|400.1|404.2|401.8|398.38|395.98|0
1642625700000|2022-01-19 20:55:00|402.65|400.25|407.34|404.94|413.3|410.9|402.5|400.1|0
1642626000000|2022-01-19 21:00:00|407.5|405.1|407.34|404.94|409.47|407.07|404.31|401.91|0
1642626300000|2022-01-19 21:05:00|407.04|404.64|407.19|404.79|407.19|404.79|405.22|402.82|0
1642626600000|2022-01-19 21:10:00|406.88|404.48|407.03|404.63|407.19|404.79|405.37|402.97|0
1642626900000|2022-01-19 21:15:00|406.63|403.83|407.54|404.74|407.69|404.89|406.02|403.22|0
1642627200000|2022-01-19 21:20:00|407.38|404.58|409.21|406.41|409.21|406.41|407.23|404.43|0
1642627500000|2022-01-19 21:25:00|409.05|406.25|409.97|407.17|411.65|408.85|409.05|406.25|0
1642627800000|2022-01-19 21:30:00|409.81|407.01|409.66|406.86|410.12|407.32|408.9|406.1|0
1642628100000|2022-01-19 21:35:00|409.81|407.01|410.27|407.47|410.73|407.93|409.66|406.86|0
1642628400000|2022-01-19 21:40:00|410.12|407.32|410.11|407.31|410.8|408|409.5|406.7|0
1642628700000|2022-01-19 21:45:00|409.89|407.09|407.22|404.42|409.96|407.16|407.22|404.42|0
1642629000000|2022-01-19 21:50:00|407.37|404.57|406.84|404.04|407.37|404.57|406.76|403.96|0
1642629300000|2022-01-19 21:55:00|406.76|403.96|407.75|404.95|407.98|405.18|406.39|403.59|0
1642629600000|2022-01-19 22:00:00|407.38|404.58|407.77|404.97|407.91|405.11|407.38|404.58|0
1642629900000|2022-01-19 22:05:00|407.93|405.13|407.91|405.11|408.07|405.27|407.77|404.97|0
1642630200000|2022-01-19 22:10:00|407.86|405.06|407.95|405.15|408|405.2|407.77|404.97|0
1642630500000|2022-01-19 22:15:00|407.88|405.08|407.99|405.19|408|405.2|407.7|404.9|0
1642630800000|2022-01-19 22:20:00|408.01|405.21|407.83|405.03|408.12|405.32|407.81|405.01|0
1642631100000|2022-01-19 22:25:00|407.81|405.01|408.01|405.21|408.03|405.23|407.81|405.01|0
1642631400000|2022-01-19 22:30:00|407.99|405.19|407.99|405.19|408.01|405.21|407.99|405.19|0
1642631700000|2022-01-19 22:35:00|407.96|405.16|407.9|405.1|408.01|405.21|407.81|405.01|0
1642632000000|2022-01-19 22:40:00|407.96|405.16|407.89|405.09|408|405.2|407.69|404.89|0
1642632300000|2022-01-19 22:45:00|407.87|405.07|407.56|404.76|407.87|405.07|407.54|404.74|0
1642632600000|2022-01-19 22:50:00|407.51|404.71|407.54|404.74|407.54|404.74|407.34|404.54|0
1642632900000|2022-01-19 22:55:00|407.51|404.71|406.93|404.13|407.65|404.85|406.82|404.02|0
1642633200000|2022-01-19 23:00:00|406.97|404.17|405.76|402.96|406.97|404.17|405.15|402.35|0
1642633500000|2022-01-19 23:05:00|405.61|402.81|405.37|402.57|405.68|402.88|404.77|401.97|0
1642633800000|2022-01-19 23:10:00|405.22|402.42|407.04|404.24|407.34|404.54|405.22|402.42|0
1642634100000|2022-01-19 23:15:00|406.89|404.09|407.64|404.84|408.41|405.61|406.28|403.48|0
1642634400000|2022-01-19 23:20:00|407.8|405|409.47|406.67|409.47|406.67|407.34|404.54|0
1642634700000|2022-01-19 23:25:00|409.31|406.51|409.62|406.82|410.38|407.58|408.25|405.45|0
1642635000000|2022-01-19 23:30:00|409.77|406.97|409.01|406.21|409.77|406.97|408.25|405.45|0
1642635300000|2022-01-19 23:35:00|409.31|406.51|408.55|405.75|410.53|407.73|408.55|405.75|0
1642635600000|2022-01-19 23:40:00|408.4|405.6|407.94|405.14|409.16|406.36|407.63|404.83|0
1642635900000|2022-01-19 23:45:00|407.79|404.99|409|406.2|409.31|406.51|407.79|404.99|0
1642636200000|2022-01-19 23:50:00|409.15|406.35|412.28|409.48|413.43|410.63|409.15|406.35|0
1642636500000|2022-01-19 23:55:00|412.36|409.56|412.97|410.17|413.27|410.47|411.9|409.1|0
1642636800000|2022-01-20 00:00:00|412.81|410.01|408.84|406.04|412.81|410.01|408.39|405.59|0
1642637100000|2022-01-20 00:05:00|409|406.2|405.81|403.01|409|406.2|405.5|402.7|0
1642637400000|2022-01-20 00:10:00|405.88|403.08|404.44|401.64|406.26|403.46|404.29|401.49|0
1642637700000|2022-01-20 00:15:00|404.74|401.94|405.04|402.24|405.35|402.55|403.69|400.89|0
1642638000000|2022-01-20 00:20:00|404.89|402.09|403.98|401.18|405.2|402.4|403.76|400.96|0
1642638300000|2022-01-20 00:25:00|403.83|401.03|403.83|401.03|404.89|402.09|403.53|400.73|0
1642638600000|2022-01-20 00:30:00|403.98|401.18|402.92|400.12|405.04|402.24|402.92|400.12|0
1642638900000|2022-01-20 00:35:00|403.08|400.28|405.95|403.15|406.4|403.6|403.08|400.28|0
1642639200000|2022-01-20 00:40:00|405.72|402.92|406.25|403.45|407.01|404.21|405.19|402.39|0
1642639500000|2022-01-20 00:45:00|406.1|403.3|407.31|404.51|407.31|404.51|406.02|403.22|0
1642639800000|2022-01-20 00:50:00|407.46|404.66|407.3|404.5|409.13|406.33|407.3|404.5|0
1642640100000|2022-01-20 00:55:00|407.23|404.43|405.64|402.84|407.46|404.66|405.48|402.68|0
1642640400000|2022-01-20 01:00:00|405.48|402.68|405.26|402.46|405.48|402.68|402.91|400.11|0
1642640700000|2022-01-20 01:05:00|405.33|402.53|404.87|402.07|407|404.2|404.42|401.62|0
1642641000000|2022-01-20 01:10:00|404.72|401.92|406.47|403.67|406.47|403.67|404.65|401.85|0
1642641300000|2022-01-20 01:15:00|406.69|403.89|410.19|407.39|410.64|407.84|406.69|403.89|0
1642641600000|2022-01-20 01:20:00|410.64|407.84|410.03|407.23|412.48|409.68|409.81|407.01|0
1642641900000|2022-01-20 01:25:00|409.96|407.16|407.44|404.64|411.1|408.3|407.44|404.64|0
1642642200000|2022-01-20 01:30:00|407.29|404.49|406.46|403.66|407.9|405.1|406.31|403.51|0
1642642500000|2022-01-20 01:35:00|406.53|403.73|406.23|403.43|407.52|404.72|405.47|402.67|0
1642642800000|2022-01-20 01:40:00|406.38|403.58|406.83|404.03|408.66|405.86|406.23|403.43|0
1642643100000|2022-01-20 01:45:00|406.68|403.88|405.31|402.51|406.68|403.88|404.41|401.61|0
1642643400000|2022-01-20 01:50:00|405.47|402.67|405.46|402.66|406.15|403.35|404.86|402.06|0
1642643700000|2022-01-20 01:55:00|405.31|402.51|405.76|402.96|406.07|403.27|404.71|401.91|0
1642644000000|2022-01-20 02:00:00|405.61|402.81|403.34|400.54|405.76|402.96|403.19|400.39|0
1642644300000|2022-01-20 02:05:00|403.27|400.47|403.64|400.84|403.87|401.07|403.04|400.24|0
1642644600000|2022-01-20 02:10:00|403.49|400.69|403.94|401.14|403.94|401.14|402.59|399.79|0
1642644900000|2022-01-20 02:15:00|403.79|400.99|402.89|400.09|404.02|401.22|402.28|399.48|0
1642645200000|2022-01-20 02:20:00|403.04|400.24|403.34|400.54|404.09|401.29|402.89|400.09|0
1642645500000|2022-01-20 02:25:00|403.26|400.46|403.94|401.14|404.09|401.29|403.18|400.38|0
1642645800000|2022-01-20 02:30:00|403.87|401.07|402.43|399.63|404.24|401.44|402.28|399.48|0
1642646100000|2022-01-20 02:35:00|402.28|399.48|402.13|399.33|402.58|399.78|401.6|398.8|0
1642646400000|2022-01-20 02:40:00|402.12|399.32|403.86|401.06|403.86|401.06|401.97|399.17|0
1642646700000|2022-01-20 02:45:00|403.78|400.98|404.54|401.74|405.29|402.49|403.63|400.83|0
1642647000000|2022-01-20 02:50:00|404.46|401.66|403.93|401.13|404.54|401.74|403.63|400.83|0
1642647300000|2022-01-20 02:55:00|404.01|401.21|404.38|401.58|404.53|401.73|403.32|400.52|0
1642647600000|2022-01-20 03:00:00|404.31|401.51|404.08|401.28|404.83|402.03|403.78|400.98|0
1642647900000|2022-01-20 03:05:00|404|401.2|404.23|401.43|404.68|401.88|403.7|400.9|0
1642648200000|2022-01-20 03:10:00|404.3|401.5|404.53|401.73|405.06|402.26|404.07|401.27|0
1642648500000|2022-01-20 03:15:00|404.3|401.5|401.81|399.01|404.6|401.8|401.51|398.71|0
1642648800000|2022-01-20 03:20:00|401.66|398.86|401.66|398.86|402.04|399.24|401.06|398.26|0
1642649100000|2022-01-20 03:25:00|401.73|398.93|402.41|399.61|402.56|399.76|401.05|398.25|0
1642649400000|2022-01-20 03:30:00|402.56|399.76|401.05|398.25|402.56|399.76|400.9|398.1|0
1642649700000|2022-01-20 03:35:00|401.2|398.4|400.45|397.65|401.65|398.85|400.38|397.58|0
1642650000000|2022-01-20 03:40:00|400.53|397.73|399.55|396.75|401.05|398.25|399.55|396.75|0
1642650300000|2022-01-20 03:45:00|399.4|396.6|398.79|395.99|399.4|396.6|398.2|395.4|0
1642650600000|2022-01-20 03:50:00|398.94|396.14|395.8|393|399.47|396.67|395.8|393|0
1642650900000|2022-01-20 03:55:00|396.1|393.3|396.4|393.6|396.85|394.05|395.21|392.41|0
1642651200000|2022-01-20 04:00:00|396.33|393.53|394.76|391.96|396.33|393.53|394.16|391.36|0
1642651500000|2022-01-20 04:05:00|394.83|392.03|395.5|392.7|395.8|393|394.83|392.03|0
1642651800000|2022-01-20 04:10:00|395.58|392.78|395.35|392.55|396.1|393.3|395.05|392.25|0
1642652100000|2022-01-20 04:15:00|395.43|392.63|396.69|393.89|396.77|393.97|395.35|392.55|0
1642652400000|2022-01-20 04:20:00|396.62|393.82|396.17|393.37|396.84|394.04|395.79|392.99|0
1642652700000|2022-01-20 04:25:00|396.09|393.29|396.39|393.59|396.54|393.74|395.64|392.84|0
1642653000000|2022-01-20 04:30:00|396.54|393.74|395.49|392.69|396.69|393.89|395.34|392.54|0
1642653300000|2022-01-20 04:35:00|395.42|392.62|395.79|392.99|396.53|393.73|395.42|392.62|0
1642653600000|2022-01-20 04:40:00|395.72|392.92|396.38|393.58|396.53|393.73|395.34|392.54|0
1642653900000|2022-01-20 04:45:00|396.31|393.51|395.93|393.13|396.83|394.03|395.63|392.83|0
1642654200000|2022-01-20 04:50:00|395.78|392.98|395.93|393.13|395.93|393.13|395.48|392.68|0
1642654500000|2022-01-20 04:55:00|395.78|392.98|396.38|393.58|396.38|393.58|395.63|392.83|0
1642654800000|2022-01-20 05:00:00|396.23|393.43|394.74|391.94|396.38|393.58|394.29|391.49|0
1642655100000|2022-01-20 05:05:00|394.59|391.79|395.48|392.68|395.63|392.83|394.51|391.71|0
1642655400000|2022-01-20 05:10:00|395.41|392.61|395.03|392.23|395.63|392.83|394.73|391.93|0
1642655700000|2022-01-20 05:15:00|394.96|392.16|395.1|392.3|395.47|392.67|394.14|391.34|0
1642656000000|2022-01-20 05:20:00|395.18|392.38|396.37|393.57|397.04|394.24|395.18|392.38|0
1642656300000|2022-01-20 05:25:00|396.52|393.72|398.46|395.66|398.46|395.66|396.52|393.72|0
1642656600000|2022-01-20 05:30:00|398.31|395.51|397.56|394.76|399.06|396.26|397.34|394.54|0
1642656900000|2022-01-20 05:35:00|397.71|394.91|398.15|395.35|398.6|395.8|397.63|394.83|0
1642657200000|2022-01-20 05:40:00|398.3|395.5|398|395.2|398.3|395.5|397.55|394.75|0
1642657500000|2022-01-20 05:45:00|398.15|395.35|398.45|395.65|398.6|395.8|397.4|394.6|0
1642657800000|2022-01-20 05:50:00|398.6|395.8|398.15|395.35|398.6|395.8|398|395.2|0
1642658100000|2022-01-20 05:55:00|398|395.2|398|395.2|398.6|395.8|396.8|394|0
1642658400000|2022-01-20 06:00:00|397.85|395.05|396.5|393.7|398.3|395.5|396.5|393.7|0
1642658700000|2022-01-20 06:05:00|396.58|393.78|397.1|394.3|397.99|395.19|396.58|393.78|0
1642659000000|2022-01-20 06:10:00|397.25|394.45|396.8|394|398.14|395.34|396.5|393.7|0
1642659300000|2022-01-20 06:15:00|396.95|394.15|396.79|393.99|397.54|394.74|396.35|393.55|0
1642659600000|2022-01-20 06:20:00|396.72|393.92|396.94|394.14|397.39|394.59|396.35|393.55|0
1642659900000|2022-01-20 06:25:00|397.02|394.22|395.75|392.95|397.47|394.67|395.75|392.95|0
1642660200000|2022-01-20 06:30:00|395.6|392.8|395.3|392.5|396.19|393.39|395.3|392.5|0
1642660500000|2022-01-20 06:35:00|394.85|392.05|394.55|391.75|395|392.2|393.96|391.16|0
1642660800000|2022-01-20 06:40:00|394.7|391.9|394.4|391.6|394.85|392.05|394.03|391.23|0
1642661100000|2022-01-20 06:45:00|394.33|391.53|392.76|389.96|394.4|391.6|392.47|389.67|0
1642661400000|2022-01-20 06:50:00|392.91|390.11|392.76|389.96|393.36|390.56|392.47|389.67|0
1642661700000|2022-01-20 06:55:00|392.61|389.81|391.87|389.07|392.76|389.96|391.28|388.48|0
1642662000000|2022-01-20 07:00:00|392.02|389.22|393.06|390.26|393.13|390.33|391.57|388.77|0
1642662300000|2022-01-20 07:05:00|392.98|390.18|391.72|388.92|393.06|390.26|391.72|388.92|0
1642662600000|2022-01-20 07:10:00|391.57|388.77|390.83|388.03|391.72|388.92|390.39|387.59|0
1642662900000|2022-01-20 07:15:00|391.27|388.47|392.16|389.36|392.9|390.1|391.12|388.32|0
1642663200000|2022-01-20 07:20:00|392.01|389.21|393.79|390.99|393.94|391.14|391.86|389.06|0
1642663500000|2022-01-20 07:25:00|393.64|390.84|394.23|391.43|394.61|391.81|393.34|390.54|0
1642663800000|2022-01-20 07:30:00|394.38|391.58|393.94|391.14|395.5|392.7|393.94|391.14|0
1642664100000|2022-01-20 07:35:00|394.08|391.28|395.29|392.49|397.55|394.75|393.42|390.62|0
1642664400000|2022-01-20 07:40:00|395.14|392.34|392.62|389.82|395.29|392.49|392.18|389.38|0
1642664700000|2022-01-20 07:45:00|392.47|389.67|395.73|392.93|395.88|393.08|392.47|389.67|0
1642665000000|2022-01-20 07:50:00|395.58|392.78|396.47|393.67|397.22|394.42|395.58|392.78|0
1642665300000|2022-01-20 07:55:00|396.33|393.53|397.22|394.42|397.37|394.57|395.73|392.93|0
1642665600000|2022-01-20 08:00:00|397.07|394.27|397.22|394.42|397.22|394.42|395.58|392.78|0
1642665900000|2022-01-20 08:05:00|396.72|394.32|394.93|392.53|397.91|395.51|394.78|392.38|0
1642666200000|2022-01-20 08:10:00|394.78|392.38|399.25|396.85|399.25|396.85|394.48|392.08|0
1642666500000|2022-01-20 08:15:00|399.4|397|400.75|398.35|400.75|398.35|398.2|395.8|0
1642666800000|2022-01-20 08:20:00|401.05|398.65|402.25|399.85|403.15|400.75|400.75|398.35|0
1642667100000|2022-01-20 08:25:00|402.4|400|400.68|398.28|404.96|402.56|400.12|397.72|0
1642667400000|2022-01-20 08:30:00|400.83|398.43|398.42|396.02|402.93|400.53|398.42|396.02|0
1642667700000|2022-01-20 08:35:00|398.72|396.32|399.77|397.37|399.85|397.45|398.27|395.87|0
1642668000000|2022-01-20 08:40:00|399.92|397.52|400.37|397.97|400.97|398.57|398.57|396.17|0
1642668300000|2022-01-20 08:45:00|400.9|398.5|403.23|400.83|403.38|400.98|400.52|398.12|0
1642668600000|2022-01-20 08:50:00|402.32|399.92|400.14|397.74|402.78|400.38|399.62|397.22|0
1642668900000|2022-01-20 08:55:00|400.22|397.82|399.09|396.69|400.97|398.57|399.01|396.61|0
1642669200000|2022-01-20 09:00:00|399.16|396.76|400.29|397.89|400.29|397.89|397.52|395.12|0
1642669500000|2022-01-20 09:05:00|400.36|397.96|402.62|400.22|402.92|400.52|400.36|397.96|0
1642669800000|2022-01-20 09:10:00|402.7|400.3|401.34|398.94|404.21|401.81|401.34|398.94|0
1642670100000|2022-01-20 09:15:00|401.56|399.16|403.52|401.12|404.43|402.03|400.81|398.41|0
1642670400000|2022-01-20 09:20:00|403.6|401.2|402.84|400.44|403.97|401.57|401.94|399.54|0
1642670700000|2022-01-20 09:25:00|402.46|400.06|400.8|398.4|403.22|400.82|400.05|397.65|0
1642671000000|2022-01-20 09:30:00|400.65|398.25|397.8|395.4|400.95|398.55|397.35|394.95|0
1642671300000|2022-01-20 09:35:00|397.88|395.48|396.9|394.5|398.55|396.15|396.6|394.2|0
1642671600000|2022-01-20 09:40:00|397.05|394.65|397.5|395.1|397.5|395.1|396.01|393.61|0
1642671900000|2022-01-20 09:45:00|397.2|394.8|398.99|396.59|400.03|397.63|397.2|394.8|0
1642672200000|2022-01-20 09:50:00|399.14|396.74|397.94|395.54|399.58|397.18|397.27|394.87|0
1642672500000|2022-01-20 09:55:00|397.79|395.39|398.83|396.43|399.13|396.73|397.34|394.94|0
1642672800000|2022-01-20 10:00:00|398.68|396.28|398.08|395.68|398.98|396.58|397.87|395.47|0
1642673100000|2022-01-20 10:05:00|398.38|395.98|398.38|395.98|400.03|397.63|398.08|395.68|0
1642673400000|2022-01-20 10:10:00|398.23|395.83|398.98|396.58|398.98|396.58|397.78|395.38|0
1642673700000|2022-01-20 10:15:00|398.9|396.5|397.48|395.08|399.28|396.88|397.48|395.08|0
1642674000000|2022-01-20 10:20:00|397.63|395.23|396.14|393.74|398.23|395.83|395.99|393.59|0
1642674300000|2022-01-20 10:25:00|396.29|393.89|396.73|394.33|397.63|395.23|396.14|393.74|0
1642674600000|2022-01-20 10:30:00|397.03|394.63|398.22|395.82|398.52|396.12|396.88|394.48|0
1642674900000|2022-01-20 10:35:00|398.52|396.12|397.77|395.37|398.97|396.57|397.62|395.22|0
1642675200000|2022-01-20 10:40:00|397.62|395.22|397.17|394.77|398|395.6|396.88|394.48|0
1642675500000|2022-01-20 10:45:00|397.25|394.85|397.02|394.62|397.32|394.92|396.73|394.33|0
1642675800000|2022-01-20 10:50:00|397.17|394.77|396.43|394.03|397.32|394.92|396.43|394.03|0
1642676100000|2022-01-20 10:55:00|396.5|394.1|396.57|394.17|397.47|395.07|396.28|393.88|0
1642676400000|2022-01-20 11:00:00|396.42|394.02|394.94|392.54|396.57|394.17|394.49|392.09|0
1642676700000|2022-01-20 11:05:00|394.49|392.09|394.34|391.94|394.64|392.24|393.83|391.43|0
1642677000000|2022-01-20 11:10:00|394.49|392.09|394.93|392.53|395.23|392.83|393.75|391.35|0
1642677300000|2022-01-20 11:15:00|394.34|391.94|392.86|390.46|394.49|392.09|392.27|389.87|0
1642677600000|2022-01-20 11:20:00|392.71|390.31|393.15|390.75|393.74|391.34|392.71|390.31|0
1642677900000|2022-01-20 11:25:00|393.3|390.9|393.52|391.12|393.59|391.19|392.41|390.01|0
1642678200000|2022-01-20 11:30:00|393.45|391.05|395.07|392.67|395.22|392.82|393.45|391.05|0
1642678500000|2022-01-20 11:35:00|394.93|392.53|394.18|391.78|395.07|392.67|394.18|391.78|0
1642678800000|2022-01-20 11:40:00|394.26|391.86|395.52|393.12|395.52|393.12|394.11|391.71|0
1642679100000|2022-01-20 11:45:00|395.37|392.97|395.81|393.41|397.15|394.75|395.37|392.97|0
1642679400000|2022-01-20 11:50:00|395.89|393.49|395.81|393.41|396.26|393.86|394.47|392.07|0
1642679700000|2022-01-20 11:55:00|395.96|393.56|394.47|392.07|395.96|393.56|394.03|391.63|0
1642680000000|2022-01-20 12:00:00|394.62|392.22|394.02|391.62|396.25|393.85|393.73|391.33|0
1642680300000|2022-01-20 12:05:00|393.95|391.55|394.47|392.07|395.66|393.26|393.88|391.48|0
1642680600000|2022-01-20 12:10:00|394.62|392.22|394.91|392.51|395.29|392.89|394.17|391.77|0
1642680900000|2022-01-20 12:15:00|394.76|392.36|395.95|393.55|396.1|393.7|394.76|392.36|0
1642681200000|2022-01-20 12:20:00|396.1|393.7|396.39|393.99|396.69|394.29|394.91|392.51|0
1642681500000|2022-01-20 12:25:00|396.54|394.14|396.47|394.07|397.44|395.04|396.09|393.69|0
1642681800000|2022-01-20 12:30:00|396.39|393.99|398.48|396.08|398.48|396.08|395.8|393.4|0
1642682100000|2022-01-20 12:35:00|398.77|396.37|398.7|396.3|399.22|396.82|398.03|395.63|0
1642682400000|2022-01-20 12:40:00|398.77|396.37|400.27|397.87|401.17|398.77|398.77|396.37|0
1642682700000|2022-01-20 12:45:00|400.12|397.72|399.22|396.82|400.57|398.17|398.62|396.22|0
1642683000000|2022-01-20 12:50:00|399.37|396.97|398.77|396.37|399.81|397.41|398.62|396.22|0
1642683300000|2022-01-20 12:55:00|398.92|396.52|398.17|395.77|399.07|396.67|397.72|395.32|0
1642683600000|2022-01-20 13:00:00|398.47|396.07|398.46|396.06|400.41|398.01|398.46|396.06|0
1642683900000|2022-01-20 13:05:00|398.61|396.21|398.46|396.06|399.51|397.11|398.31|395.91|0
1642684200000|2022-01-20 13:10:00|398.31|395.91|398.01|395.61|399.96|397.56|398.01|395.61|0
1642684500000|2022-01-20 13:15:00|398.16|395.76|399.06|396.66|399.36|396.96|397.57|395.17|0
1642684800000|2022-01-20 13:20:00|399.21|396.81|399.05|396.65|399.65|397.25|398.61|396.21|0
1642685100000|2022-01-20 13:25:00|399.2|396.8|397.71|395.31|399.8|397.4|397.56|395.16|0
1642685400000|2022-01-20 13:30:00|397.56|395.16|394.29|391.89|398.01|395.61|393.4|391|0
1642685700000|2022-01-20 13:35:00|394.44|392.04|396.36|393.96|397.41|395.01|394.43|392.03|0
1642686000000|2022-01-20 13:40:00|396.51|394.11|395.47|393.07|397.26|394.86|395.32|392.92|0
1642686300000|2022-01-20 13:45:00|395.62|393.22|394.16|391.76|395.77|393.37|393.27|390.87|0
1642686600000|2022-01-20 13:50:00|394.01|391.61|392.38|389.98|394.01|391.61|392.09|389.69|0
1642686900000|2022-01-20 13:55:00|392.83|390.43|394.9|392.5|395.2|392.8|392.68|390.28|0
1642687200000|2022-01-20 14:00:00|394.75|392.35|394.6|392.2|395.35|392.95|394.16|391.76|0
1642687500000|2022-01-20 14:05:00|394.75|392.35|395.2|392.8|395.94|393.54|394.3|391.9|0
1642687800000|2022-01-20 14:10:00|395.34|392.94|395.19|392.79|396.09|393.69|394.15|391.75|0
1642688100000|2022-01-20 14:15:00|395.05|392.65|395.19|392.79|395.94|393.54|394.9|392.5|0
1642688400000|2022-01-20 14:20:00|395.34|392.94|395.34|392.94|395.49|393.09|394|391.6|0
1642688700000|2022-01-20 14:25:00|395.49|393.09|396.46|394.06|397.57|395.17|395.49|393.09|0
1642689000000|2022-01-20 14:30:00|396.38|393.98|392.37|389.97|397.13|394.73|388.97|386.57|0
1642689300000|2022-01-20 14:35:00|392.81|390.41|393.7|391.3|395.86|393.46|391.63|389.23|0
1642689600000|2022-01-20 14:40:00|394.14|391.74|386.47|384.07|395.63|393.23|386.47|384.07|0
1642689900000|2022-01-20 14:45:00|386.69|384.29|386.35|383.95|391.4|389|385.5|383.1|0
1642690200000|2022-01-20 14:50:00|387.08|384.68|383.58|381.18|388.11|385.71|382.12|379.72|0
1642690500000|2022-01-20 14:55:00|383.43|381.03|379.95|377.55|384.45|382.05|378.21|375.81|0
1642690800000|2022-01-20 15:00:00|378.79|376.39|381.39|378.99|382.56|380.16|378.36|375.96|0
1642691100000|2022-01-20 15:05:00|381.25|378.85|380.96|378.56|383.72|381.32|378.5|376.1|0
1642691400000|2022-01-20 15:10:00|381.1|378.7|382.26|379.86|384.15|381.75|379.37|376.97|0
1642691700000|2022-01-20 15:15:00|381.97|379.57|386.34|383.94|386.48|384.08|380.38|377.98|0
1642692000000|2022-01-20 15:20:00|386.19|383.79|381.97|379.57|386.34|383.94|381.82|379.42|0
1642692300000|2022-01-20 15:25:00|381.82|379.42|380.8|378.4|384.15|381.75|380.51|378.11|0
1642692600000|2022-01-20 15:30:00|380.95|378.55|376.76|374.36|380.95|378.55|374.32|371.92|0
1642692900000|2022-01-20 15:35:00|376.62|374.22|375.97|373.57|377.33|374.93|374.75|372.35|0
1642693200000|2022-01-20 15:40:00|375.9|373.5|376.18|373.78|376.18|373.78|374.03|371.63|0
1642693500000|2022-01-20 15:45:00|375.89|373.49|371.43|369.03|376.04|373.64|371.43|369.03|0
1642693800000|2022-01-20 15:50:00|371.15|368.75|370.15|367.75|371.86|369.46|369.72|367.32|0
1642694100000|2022-01-20 15:55:00|370.29|367.89|371.22|368.82|372.43|370.03|370.29|367.89|0
1642694400000|2022-01-20 16:00:00|371.14|368.74|368.72|366.32|371.14|368.74|367.45|365.05|0
1642694700000|2022-01-20 16:05:00|368.86|366.46|370|367.6|370.57|368.17|368.72|366.32|0
1642695000000|2022-01-20 16:10:00|369.86|367.46|372.99|370.59|374|371.6|369.86|367.46|0
1642695300000|2022-01-20 16:15:00|372.85|370.45|372.28|369.88|374.14|371.74|371.42|369.02|0
1642695600000|2022-01-20 16:20:00|372.42|370.02|374.28|371.88|375.72|373.32|372.42|370.02|0
1642695900000|2022-01-20 16:25:00|374.71|372.31|371.56|369.16|374.85|372.45|371.27|368.87|0
1642696200000|2022-01-20 16:30:00|371.27|368.87|371.06|368.66|371.7|369.3|370.42|368.02|0
1642696500000|2022-01-20 16:35:00|370.78|368.38|371.13|368.73|372.56|370.16|370.42|368.02|0
1642696800000|2022-01-20 16:40:00|370.99|368.59|377.29|374.89|377.44|375.04|370.99|368.59|0
1642697100000|2022-01-20 16:45:00|377.44|375.04|375.28|372.88|377.44|375.04|374.13|371.73|0
1642697400000|2022-01-20 16:50:00|374.84|372.44|374.84|372.44|374.84|372.44|372.55|370.15|0
1642697700000|2022-01-20 16:55:00|374.7|372.3|374.41|372.01|375.27|372.87|372.26|369.86|0
1642698000000|2022-01-20 17:00:00|374.12|371.72|374.12|371.72|374.84|372.44|372.4|370|0
1642698300000|2022-01-20 17:05:00|374.26|371.86|376.27|373.87|376.56|374.16|374.12|371.72|0
1642698600000|2022-01-20 17:10:00|376.42|374.02|375.27|372.87|376.85|374.45|374.98|372.58|0
1642698900000|2022-01-20 17:15:00|375.41|373.01|378|375.6|378|375.6|375.41|373.01|0
1642699200000|2022-01-20 17:20:00|378.15|375.75|376.13|373.73|378.43|376.03|375.98|373.58|0
1642699500000|2022-01-20 17:25:00|376.27|373.87|374.54|372.14|378|375.6|374.54|372.14|0
1642699800000|2022-01-20 17:30:00|374.69|372.29|373.11|370.71|374.69|372.29|372.96|370.56|0
1642700100000|2022-01-20 17:35:00|373.25|370.85|374.25|371.85|375.26|372.86|372.82|370.42|0
1642700400000|2022-01-20 17:40:00|374.39|371.99|373.53|371.13|374.68|372.28|372.82|370.42|0
1642700700000|2022-01-20 17:45:00|373.68|371.28|375.25|372.85|375.83|373.43|373.68|371.28|0
1642701000000|2022-01-20 17:50:00|375.11|372.71|378.57|376.17|378.64|376.24|375.11|372.71|0
1642701300000|2022-01-20 17:55:00|378.71|376.31|378.85|376.45|380.01|377.61|377.99|375.59|0
1642701600000|2022-01-20 18:00:00|379.14|376.74|382.91|380.51|383.35|380.95|379.14|376.74|0
1642701900000|2022-01-20 18:05:00|383.13|380.73|384.95|382.55|385.54|383.14|383.13|380.73|0
1642702200000|2022-01-20 18:10:00|385.32|382.92|382.76|380.36|385.54|383.14|382.18|379.78|0
1642702500000|2022-01-20 18:15:00|382.91|380.51|384.37|381.97|387|384.6|382.91|380.51|0
1642702800000|2022-01-20 18:20:00|384.8|382.4|385.09|382.69|385.53|383.13|383.34|380.94|0
1642703100000|2022-01-20 18:25:00|385.39|382.99|382.18|379.78|386.28|383.88|379.84|377.44|0
1642703400000|2022-01-20 18:30:00|382.03|379.63|383.57|381.17|384.23|381.83|381.52|379.12|0
1642703700000|2022-01-20 18:35:00|383.35|380.95|381.29|378.89|384.23|381.83|381.15|378.75|0
1642704000000|2022-01-20 18:40:00|381.44|379.04|381.73|379.33|381.73|379.33|380.12|377.72|0
1642704300000|2022-01-20 18:45:00|381.58|379.18|382.32|379.92|383.93|381.53|380.41|378.01|0
1642704600000|2022-01-20 18:50:00|382.17|379.77|381.14|378.74|382.46|380.06|380.56|378.16|0
1642704900000|2022-01-20 18:55:00|381|378.6|384.66|382.26|384.95|382.55|381|378.6|0
1642705200000|2022-01-20 19:00:00|384.51|382.11|377.35|374.95|384.51|382.11|377.2|374.8|0
1642705500000|2022-01-20 19:05:00|377.64|375.24|378.22|375.82|378.66|376.26|377.2|374.8|0
1642705800000|2022-01-20 19:10:00|378.07|375.67|386.87|384.47|387.16|384.76|377.2|374.8|0
1642706100000|2022-01-20 19:15:00|387.01|384.61|386.72|384.32|389.38|386.98|384.8|382.4|0
1642706400000|2022-01-20 19:20:00|386.42|384.02|387.16|384.76|388.93|386.53|385.54|383.14|0
1642706700000|2022-01-20 19:25:00|387.01|384.61|390.12|387.72|390.12|387.72|386.71|384.31|0
1642707000000|2022-01-20 19:30:00|389.97|387.57|392.5|390.1|393.24|390.84|389.97|387.57|0
1642707300000|2022-01-20 19:35:00|391.75|389.35|394.51|392.11|396.15|393.75|389.92|387.52|0
1642707600000|2022-01-20 19:40:00|394.66|392.26|396.6|394.2|397.05|394.65|394.66|392.26|0
1642707900000|2022-01-20 19:45:00|396.45|394.05|395.7|393.3|398.85|396.45|394.66|392.26|0
1642708200000|2022-01-20 19:50:00|396|393.6|395.7|393.3|397.05|394.65|393.76|391.36|0
1642708500000|2022-01-20 19:55:00|395.4|393|397.49|395.09|397.94|395.54|394.21|391.81|0
1642708800000|2022-01-20 20:00:00|397.64|395.24|400.19|397.79|401.4|399|394.21|391.81|0
1642709100000|2022-01-20 20:05:00|400.35|397.95|405.94|403.54|408.2|405.8|399.44|397.04|0
1642709400000|2022-01-20 20:10:00|405.79|403.39|408.07|405.67|408.37|405.97|403.22|400.82|0
1642709700000|2022-01-20 20:15:00|407.61|405.21|405.18|402.78|408.68|406.28|404.73|402.33|0
1642710000000|2022-01-20 20:20:00|405.33|402.93|411.58|409.18|411.88|409.48|405.33|402.93|0
1642710300000|2022-01-20 20:25:00|411.12|408.72|413.12|410.72|416.68|414.28|410.36|407.96|0
1642710600000|2022-01-20 20:30:00|413.74|411.34|415.74|413.34|417.13|414.73|412.66|410.26|0
1642710900000|2022-01-20 20:35:00|416.51|414.11|420.84|418.44|424.27|421.87|416.05|413.65|0
1642711200000|2022-01-20 20:40:00|420.69|418.29|423.33|420.93|423.8|421.4|418.52|416.12|0
1642711500000|2022-01-20 20:45:00|423.64|421.24|430.47|428.07|430.47|428.07|422.28|419.88|0
1642711800000|2022-01-20 20:50:00|430.79|428.39|438.22|435.82|438.22|435.82|426.71|424.31|0
1642712100000|2022-01-20 20:55:00|437.9|435.5|439.88|437.48|442.27|439.87|436.39|433.99|0
1642712400000|2022-01-20 21:00:00|440.2|437.8|442.52|440.12|443.55|441.15|437.97|435.57|0
1642712700000|2022-01-20 21:05:00|442.2|439.8|441.23|438.83|442.2|439.8|437.73|435.33|0
1642713000000|2022-01-20 21:10:00|441.39|438.99|442.83|440.43|443.64|441.24|439.64|437.24|0
1642713300000|2022-01-20 21:15:00|443.51|440.71|442.23|439.43|444.64|441.84|441.43|438.63|0
1642713600000|2022-01-20 21:20:00|442.55|439.75|445.6|442.8|446.08|443.28|442.07|439.27|0
1642713900000|2022-01-20 21:25:00|445.52|442.72|450.6|447.8|450.6|447.8|443.27|440.47|0
1642714200000|2022-01-20 21:30:00|452.22|449.42|449.14|446.34|453.03|450.23|449.14|446.34|0
1642714500000|2022-01-20 21:35:00|449.46|446.66|453.35|450.55|453.35|450.55|449.14|446.34|0
1642714800000|2022-01-20 21:40:00|453.76|450.96|456.77|453.97|461.94|459.14|452.7|449.9|0
1642715100000|2022-01-20 21:45:00|456.93|454.13|458.57|455.77|458.9|456.1|455.63|452.83|0
1642715400000|2022-01-20 21:50:00|459.47|456.67|449.94|447.14|459.88|457.08|449.78|446.98|0
1642715700000|2022-01-20 21:55:00|449.86|447.06|449.86|447.06|450.59|447.79|447.52|444.72|0
1642716000000|2022-01-20 22:00:00|449.69|446.89|451.17|448.37|451.43|448.63|449.69|446.89|0
1642716300000|2022-01-20 22:05:00|451.12|448.32|450.4|447.6|451.48|448.68|450.4|447.6|0
1642716600000|2022-01-20 22:10:00|450.28|447.48|450.01|447.21|450.32|447.52|450.01|447.21|0
1642716900000|2022-01-20 22:15:00|449.81|447.01|449.1|446.3|449.81|447.01|449.06|446.26|0
1642717200000|2022-01-20 22:20:00|449.06|446.26|453.49|450.69|453.61|450.81|448.72|445.92|0
1642717500000|2022-01-20 22:25:00|453.56|450.76|453.66|450.86|453.66|450.86|453.31|450.51|0
1642717800000|2022-01-20 22:30:00|453.57|450.77|453.34|450.54|453.59|450.79|453.34|450.54|0
1642718100000|2022-01-20 22:35:00|453.41|450.61|453.94|451.14|453.94|451.14|453.41|450.61|0
1642718400000|2022-01-20 22:40:00|453.84|451.04|454.63|451.83|454.66|451.86|453.74|450.94|0
1642718700000|2022-01-20 22:45:00|454.54|451.74|454.28|451.48|454.61|451.81|454.07|451.27|0
1642719000000|2022-01-20 22:50:00|454.25|451.45|454.42|451.62|454.7|451.9|454.19|451.39|0
1642719300000|2022-01-20 22:55:00|454.44|451.64|454.82|452.02|455.05|452.25|454.39|451.59|0
1642719600000|2022-01-20 23:00:00|456.64|453.84|451.42|448.62|457.45|454.65|451.42|448.62|0
1642719900000|2022-01-20 23:05:00|450.94|448.14|455.59|452.79|455.59|452.79|449.91|447.11|0
1642720200000|2022-01-20 23:10:00|455.51|452.71|456.39|453.59|457.36|454.56|453.26|450.46|0
1642720500000|2022-01-20 23:15:00|456.23|453.43|457.2|454.4|460.59|457.79|454.62|451.82|0
1642720800000|2022-01-20 23:20:00|457.36|454.56|455.75|452.95|459.62|456.82|455.26|452.46|0
1642721100000|2022-01-20 23:25:00|455.58|452.78|459.94|457.14|459.94|457.14|455.1|452.3|0
1642721400000|2022-01-20 23:30:00|459.54|456.74|458.32|455.52|459.77|456.97|457.11|454.31|0
1642721700000|2022-01-20 23:35:00|458.16|455.36|454.06|451.26|458.97|456.17|454.06|451.26|0
1642722000000|2022-01-20 23:40:00|454.13|451.33|453.41|450.61|454.45|451.65|452.85|450.05|0
1642722300000|2022-01-20 23:45:00|453.33|450.53|452.37|449.57|453.33|450.53|451.25|448.45|0
1642722600000|2022-01-20 23:50:00|452.53|449.73|453.41|450.61|454.77|451.97|451.89|449.09|0
1642722900000|2022-01-20 23:55:00|453.17|450.37|451.56|448.76|454.29|451.49|451.4|448.6|0
1642723200000|2022-01-21 00:00:00|451.4|448.6|455.25|452.45|455.89|453.09|449.65|446.85|0
1642723500000|2022-01-21 00:05:00|454.77|451.97|453.8|451|456.86|454.06|452.68|449.88|0
1642723800000|2022-01-21 00:10:00|453.88|451.08|453.08|450.28|455.25|452.45|451.56|448.76|0
1642724100000|2022-01-21 00:15:00|453|450.2|453.72|450.92|454.12|451.32|451.72|448.92|0
1642724400000|2022-01-21 00:20:00|454.04|451.24|454.84|452.04|457.1|454.3|453.64|450.84|0
1642724700000|2022-01-21 00:25:00|454.92|452.12|454.44|451.64|456.05|453.25|452.67|449.87|0
1642725000000|2022-01-21 00:30:00|454.68|451.88|454.68|451.88|455.97|453.17|453.79|450.99|0
1642725300000|2022-01-21 00:35:00|454.59|451.79|455.8|453|456.04|453.24|454.36|451.56|0
1642725600000|2022-01-21 00:40:00|455.64|452.84|456.17|453.37|457.65|454.85|455.64|452.84|0
1642725900000|2022-01-21 00:45:00|456.34|453.54|453.95|451.15|456.74|453.94|453.95|451.15|0
1642726200000|2022-01-21 00:50:00|454.19|451.39|455|452.2|455.73|452.93|452.58|449.78|0
1642726500000|2022-01-21 00:55:00|454.92|452.12|455.8|453|455.8|453|453.7|450.9|0
1642726800000|2022-01-21 01:00:00|456.12|453.32|454.59|451.79|456.12|453.32|453.38|450.58|0
1642727100000|2022-01-21 01:05:00|454.67|451.87|461.4|458.6|461.8|459|454.67|451.87|0
1642727400000|2022-01-21 01:10:00|461.64|458.84|460.83|458.03|464.25|461.45|460.34|457.54|0
1642727700000|2022-01-21 01:15:00|460.66|457.86|461.64|458.84|462.05|459.25|458.71|455.91|0
1642728000000|2022-01-21 01:20:00|461.8|459|456.69|453.89|461.8|459|456.52|453.72|0
1642728300000|2022-01-21 01:25:00|456.44|453.64|451.84|449.04|456.6|453.8|451.44|448.64|0
1642728600000|2022-01-21 01:30:00|451.92|449.12|452.4|449.6|454.98|452.18|451.92|449.12|0
1642728900000|2022-01-21 01:35:00|452.56|449.76|456.42|453.62|456.58|453.78|452.56|449.76|0
1642729200000|2022-01-21 01:40:00|456.9|454.1|458.52|455.72|459.66|456.86|454.96|452.16|0
1642729500000|2022-01-21 01:45:00|458.36|455.56|462.27|459.47|462.43|459.63|458.36|455.56|0
1642729800000|2022-01-21 01:50:00|462.43|459.63|456.57|453.77|462.43|459.63|456.57|453.77|0
1642730100000|2022-01-21 01:55:00|456.09|453.29|454.39|451.59|457.71|454.91|453.82|451.02|0
1642730400000|2022-01-21 02:00:00|454.47|451.67|453.33|450.53|455.27|452.47|452.37|449.57|0
1642730700000|2022-01-21 02:05:00|452.85|450.05|451.56|448.76|453.17|450.37|450.59|447.79|0
1642731000000|2022-01-21 02:10:00|451.48|448.68|452.12|449.32|453.01|450.21|451.48|448.68|0
1642731300000|2022-01-21 02:15:00|452.04|449.24|455.27|452.47|455.59|452.79|451.88|449.08|0
1642731600000|2022-01-21 02:20:00|455.11|452.31|453.33|450.53|455.59|452.79|452.84|450.04|0
1642731900000|2022-01-21 02:25:00|453.49|450.69|454.38|451.58|454.94|452.14|453.33|450.53|0
1642732200000|2022-01-21 02:30:00|454.29|451.49|455.59|452.79|455.59|452.79|453.97|451.17|0
1642732500000|2022-01-21 02:35:00|455.91|453.11|457.04|454.24|458.59|455.79|454.94|452.14|0
1642732800000|2022-01-21 02:40:00|457.21|454.41|461.92|459.12|461.92|459.12|457.13|454.33|0
1642733100000|2022-01-21 02:45:00|461.76|458.96|468.32|465.52|469.64|466.84|461.27|458.47|0
1642733400000|2022-01-21 02:50:00|468.4|465.6|467.41|464.61|469.8|467|466.43|463.63|0
1642733700000|2022-01-21 02:55:00|467.66|464.86|463.88|461.08|467.66|464.86|463.88|461.08|0
1642734000000|2022-01-21 03:00:00|463.72|460.92|464.21|461.41|465.03|462.23|463.23|460.43|0
1642734300000|2022-01-21 03:05:00|464.04|461.24|465.11|462.31|465.68|462.88|463.22|460.42|0
1642734600000|2022-01-21 03:10:00|465.02|462.22|466.01|463.21|467.82|465.02|464.37|461.57|0
1642734900000|2022-01-21 03:15:00|465.84|463.04|465.19|462.39|465.84|463.04|463.55|460.75|0
1642735200000|2022-01-21 03:20:00|465.35|462.55|468.64|465.84|468.64|465.84|464.36|461.56|0
1642735500000|2022-01-21 03:25:00|468.47|465.67|466.66|463.86|468.47|465.67|465.92|463.12|0
1642735800000|2022-01-21 03:30:00|466.74|463.94|466.33|463.53|468.8|466|466|463.2|0
1642736100000|2022-01-21 03:35:00|466.25|463.45|468.55|465.75|469.62|466.82|466.25|463.45|0
1642736400000|2022-01-21 03:40:00|468.46|465.66|466.65|463.85|468.71|465.91|466|463.2|0
1642736700000|2022-01-21 03:45:00|467.15|464.35|467.8|465|468.3|465.5|466.32|463.52|0
1642737000000|2022-01-21 03:50:00|467.64|464.84|466.65|463.85|468.3|465.5|466.49|463.69|0
1642737300000|2022-01-21 03:55:00|466.49|463.69|464.52|461.72|467.31|464.51|464.27|461.47|0
1642737600000|2022-01-21 04:00:00|464.6|461.8|461|458.2|464.6|461.8|460.43|457.63|0
1642737900000|2022-01-21 04:05:00|460.92|458.12|456.69|453.89|460.92|458.12|456.69|453.89|0
1642738200000|2022-01-21 04:10:00|456.85|454.05|458.23|455.43|458.31|455.51|456.61|453.81|0
1642738500000|2022-01-21 04:15:00|458.31|455.51|460.34|457.54|461.08|458.28|458.15|455.35|0
1642738800000|2022-01-21 04:20:00|460.1|457.3|460.75|457.95|461.4|458.6|459.12|456.32|0
1642739100000|2022-01-21 04:25:00|460.67|457.87|459.44|456.64|462.22|459.42|459.28|456.48|0
1642739400000|2022-01-21 04:30:00|459.69|456.89|460.09|457.29|460.09|457.29|457.49|454.69|0
1642739700000|2022-01-21 04:35:00|460.01|457.21|458.95|456.15|460.09|457.29|458.46|455.66|0
1642740000000|2022-01-21 04:40:00|459.03|456.23|460.24|457.44|460.57|457.77|457.71|454.91|0
1642740300000|2022-01-21 04:45:00|460.08|457.28|461.71|458.91|462.53|459.73|459.51|456.71|0
1642740600000|2022-01-21 04:50:00|461.63|458.83|461.14|458.34|462.53|459.73|460.56|457.76|0
1642740900000|2022-01-21 04:55:00|461.05|458.25|461.3|458.5|461.38|458.58|459.34|456.54|0
1642741200000|2022-01-21 05:00:00|461.05|458.25|459.26|456.46|461.71|458.91|458.77|455.97|0
1642741500000|2022-01-21 05:05:00|459.42|456.62|458.11|455.31|461.21|458.41|457.95|455.15|0
1642741800000|2022-01-21 05:10:00|458.28|455.48|459.9|457.1|460.23|457.43|457.46|454.66|0
1642742100000|2022-01-21 05:15:00|460.07|457.27|460.23|457.43|461.7|458.9|459.58|456.78|0
1642742400000|2022-01-21 05:20:00|460.31|457.51|457.95|455.15|460.39|457.59|457.95|455.15|0
1642742700000|2022-01-21 05:25:00|458.52|455.72|460.72|457.92|460.72|457.92|457.62|454.82|0
1642743000000|2022-01-21 05:30:00|460.39|457.59|457.29|454.49|460.39|457.59|456.64|453.84|0
1642743300000|2022-01-21 05:35:00|457.13|454.33|456.15|453.35|457.13|454.33|455.99|453.19|0
1642743600000|2022-01-21 05:40:00|456.31|453.51|453.64|450.84|456.72|453.92|453.4|450.6|0
1642743900000|2022-01-21 05:45:00|453.72|450.92|452.75|449.95|453.72|450.92|451.46|448.66|0
1642744200000|2022-01-21 05:50:00|452.59|449.79|453.07|450.27|453.23|450.43|451.78|448.98|0
1642744500000|2022-01-21 05:55:00|452.99|450.19|453.64|450.84|455.17|452.37|452.1|449.3|0
1642744800000|2022-01-21 06:00:00|453.8|451|457.22|454.42|457.78|454.98|453.71|450.91|0
1642745100000|2022-01-21 06:05:00|456.97|454.17|457.29|454.49|458.27|455.47|456.81|454.01|0
1642745400000|2022-01-21 06:10:00|457.05|454.25|457.69|454.89|457.78|454.98|455.67|452.87|0
1642745700000|2022-01-21 06:15:00|457.53|454.73|456.8|454|457.93|455.13|455.5|452.7|0
1642746000000|2022-01-21 06:20:00|457.04|454.24|454.05|451.25|457.12|454.32|453.48|450.68|0
1642746300000|2022-01-21 06:25:00|453.8|451|454.93|452.13|455.58|452.78|452.99|450.19|0
1642746600000|2022-01-21 06:30:00|453.64|450.84|451.54|448.74|455.09|452.29|451.38|448.58|0
1642746900000|2022-01-21 06:35:00|451.7|448.9|451.06|448.26|453.24|450.44|450.74|447.94|0
1642747200000|2022-01-21 06:40:00|451.22|448.42|451.3|448.5|451.38|448.58|449.29|446.49|0
1642747500000|2022-01-21 06:45:00|451.22|448.42|452.18|449.38|452.18|449.38|448.97|446.17|0
1642747800000|2022-01-21 06:50:00|452.1|449.3|452.46|449.66|455.08|452.28|452.1|449.3|0
1642748100000|2022-01-21 06:55:00|452.54|449.74|451.08|448.28|452.78|449.98|450.36|447.56|0
1642748400000|2022-01-21 07:00:00|451.65|448.85|454.8|452|454.88|452.08|451.48|448.68|0
1642748700000|2022-01-21 07:05:00|454.72|451.92|448.83|446.03|455.69|452.89|448.42|445.62|0
1642749000000|2022-01-21 07:10:00|448.99|446.19|447.13|444.33|449.87|447.07|446.33|443.53|0
1642749300000|2022-01-21 07:15:00|446.81|444.01|447.77|444.97|448.34|445.54|446.17|443.37|0
1642749600000|2022-01-21 07:20:00|447.7|444.9|445.21|442.41|448.1|445.3|444.57|441.77|0
1642749900000|2022-01-21 07:25:00|445.37|442.57|442.26|439.46|445.37|442.57|442.01|439.21|0
1642750200000|2022-01-21 07:30:00|442.41|439.61|444.66|441.86|445.84|443.04|442.1|439.3|0
1642750500000|2022-01-21 07:35:00|444.5|441.7|445.94|443.14|446.19|443.39|443.06|440.26|0
1642750800000|2022-01-21 07:40:00|445.78|442.98|444.98|442.18|446.1|443.3|443.7|440.9|0
1642751100000|2022-01-21 07:45:00|444.82|442.02|443.53|440.73|446.26|443.46|443.21|440.41|0
1642751400000|2022-01-21 07:50:00|443.37|440.57|443.37|440.57|443.53|440.73|442.01|439.21|0
1642751700000|2022-01-21 07:55:00|443.21|440.41|442.89|440.09|445.13|442.33|442.89|440.09|0
1642752000000|2022-01-21 08:00:00|443.05|440.25|443.53|440.73|446.1|443.3|442.25|439.45|0
1642752300000|2022-01-21 08:05:00|443.17|440.77|442.37|439.97|443.33|440.93|439.81|437.41|0
1642752600000|2022-01-21 08:10:00|442.21|439.81|447.98|445.58|448.31|445.91|442.21|439.81|0
1642752900000|2022-01-21 08:15:00|448.95|446.55|450.41|448.01|451.05|448.65|447.02|444.62|0
1642753200000|2022-01-21 08:20:00|450.57|448.17|448.79|446.39|451.05|448.65|447.98|445.58|0
1642753500000|2022-01-21 08:25:00|448.95|446.55|445.08|442.68|449.43|447.03|444.76|442.36|0
1642753800000|2022-01-21 08:30:00|445.4|443|442.68|440.28|447.17|444.77|442.52|440.12|0
1642754100000|2022-01-21 08:35:00|443.32|440.92|445.72|443.32|446.2|443.8|441.56|439.16|0
1642754400000|2022-01-21 08:40:00|445.4|443|446.69|444.29|447.01|444.61|444.44|442.04|0
1642754700000|2022-01-21 08:45:00|446.52|444.12|447.49|445.09|450.72|448.32|446.13|443.73|0
1642755000000|2022-01-21 08:50:00|447.65|445.25|443.55|441.15|448.46|446.06|443.31|440.91|0
1642755300000|2022-01-21 08:55:00|443.31|440.91|442.67|440.27|444.43|442.03|442.19|439.79|0
1642755600000|2022-01-21 09:00:00|442.83|440.43|444.27|441.87|445.71|443.31|442.19|439.79|0
1642755900000|2022-01-21 09:05:00|443.95|441.55|446.52|444.12|447.16|444.76|442.18|439.78|0
1642756200000|2022-01-21 09:10:00|446.68|444.28|446.2|443.8|447.16|444.76|444.83|442.43|0
1642756500000|2022-01-21 09:15:00|446.36|443.96|445.8|443.4|447.01|444.61|445.31|442.91|0
1642756800000|2022-01-21 09:20:00|445.23|442.83|442.89|440.49|445.71|443.31|442.17|439.77|0
1642757100000|2022-01-21 09:25:00|442.97|440.57|440.4|438|442.97|440.57|440.4|438|0
1642757400000|2022-01-21 09:30:00|440.32|437.92|442.19|439.79|442.35|439.95|439.04|436.64|0
1642757700000|2022-01-21 09:35:00|442.28|439.88|443.48|441.08|444.44|442.04|441.39|438.99|0
1642758000000|2022-01-21 09:40:00|443.56|441.16|442.19|439.79|444.28|441.88|440.99|438.59|0
1642758300000|2022-01-21 09:45:00|442.11|439.71|440.91|438.51|442.19|439.79|440.91|438.51|0
1642758600000|2022-01-21 09:50:00|440.99|438.59|438.83|436.43|441.31|438.91|438.03|435.63|0
1642758900000|2022-01-21 09:55:00|438.75|436.35|438.98|436.58|439.15|436.75|438.03|435.63|0
1642759200000|2022-01-21 10:00:00|439.07|436.67|440.82|438.42|441.38|438.98|438.67|436.27|0
1642759500000|2022-01-21 10:05:00|440.98|438.58|441.14|438.74|441.14|438.74|438.82|436.42|0
1642759800000|2022-01-21 10:10:00|441.22|438.82|441.86|439.46|442.18|439.78|440.26|437.86|0
1642760100000|2022-01-21 10:15:00|441.54|439.14|437.06|434.66|441.7|439.3|436.43|434.03|0
1642760400000|2022-01-21 10:20:00|437.22|434.82|438.65|436.25|438.81|436.41|434.72|432.32|0
1642760700000|2022-01-21 10:25:00|438.49|436.09|438.49|436.09|439.28|436.88|437.85|435.45|0
1642761000000|2022-01-21 10:30:00|438.57|436.17|438.39|435.99|441.17|438.77|438.33|435.93|0
1642761300000|2022-01-21 10:35:00|438.14|435.74|438.23|435.83|439.5|437.1|437.12|434.72|0
1642761600000|2022-01-21 10:40:00|438.07|435.67|437.12|434.72|438.55|436.15|436.96|434.56|0
1642761900000|2022-01-21 10:45:00|436.96|434.56|438.55|436.15|439.5|437.1|436.96|434.56|0
1642762200000|2022-01-21 10:50:00|438.23|435.83|439.66|437.26|439.66|437.26|437.59|435.19|0
1642762500000|2022-01-21 10:55:00|439.74|437.34|437.75|435.35|440.46|438.06|437.51|435.11|0
1642762800000|2022-01-21 11:00:00|437.91|435.51|439.74|437.34|440.46|438.06|437.91|435.51|0
1642763100000|2022-01-21 11:05:00|439.82|437.42|445.59|443.19|446.55|444.15|439.5|437.1|0
1642763400000|2022-01-21 11:10:00|445.19|442.79|446.07|443.67|446.72|444.32|444.06|441.66|0
1642763700000|2022-01-21 11:15:00|445.91|443.51|449.7|447.3|451|448.6|445.75|443.35|0
1642764000000|2022-01-21 11:20:00|449.78|447.38|452.37|449.97|452.54|450.14|448.57|446.17|0
1642764300000|2022-01-21 11:25:00|452.46|450.06|450.37|447.97|453.05|450.65|448.43|446.03|0
1642764600000|2022-01-21 11:30:00|450.29|447.89|452.39|449.99|453.21|450.81|450.29|447.89|0
1642764900000|2022-01-21 11:35:00|452.48|450.08|447.46|445.06|452.48|450.08|446.73|444.33|0
1642765200000|2022-01-21 11:40:00|447.3|444.9|449.15|446.75|450.69|448.29|447.3|444.9|0
1642765500000|2022-01-21 11:45:00|449.4|447|451.34|448.94|452.96|450.56|448.99|446.59|0
1642765800000|2022-01-21 11:50:00|451.58|449.18|450.77|448.37|452.71|450.31|450.44|448.04|0
1642766100000|2022-01-21 11:55:00|451.09|448.69|447.21|444.81|451.09|448.69|446.4|444|0
1642766400000|2022-01-21 12:00:00|447.05|444.65|451.41|449.01|451.74|449.34|446.89|444.49|0
1642766700000|2022-01-21 12:05:00|451.57|449.17|454.66|452.26|455.64|453.24|450.76|448.36|0
1642767000000|2022-01-21 12:10:00|454.74|452.34|454.58|452.18|457.6|455.2|454.17|451.77|0
1642767300000|2022-01-21 12:15:00|454.82|452.42|451.41|449.01|454.82|452.42|450.27|447.87|0
1642767600000|2022-01-21 12:20:00|451.33|448.93|450.76|448.36|451.41|449.01|449.3|446.9|0
1642767900000|2022-01-21 12:25:00|450.27|447.87|452.54|450.14|453.03|450.63|450.27|447.87|0
1642768200000|2022-01-21 12:30:00|452.7|450.3|452.35|449.95|453.66|451.26|451.13|448.73|0
1642768500000|2022-01-21 12:35:00|452.52|450.12|450.27|447.87|453|450.6|449.26|446.86|0
1642768800000|2022-01-21 12:40:00|450.43|448.03|453.51|451.11|454|451.6|450.43|448.03|0
1642769100000|2022-01-21 12:45:00|453.6|451.2|453.67|451.27|454.49|452.09|451.81|449.41|0
1642769400000|2022-01-21 12:50:00|453.51|451.11|455.38|452.98|455.63|453.23|451.88|449.48|0
1642769700000|2022-01-21 12:55:00|455.46|453.06|453.51|451.11|457.1|454.7|453.34|450.94|0
1642770000000|2022-01-21 13:00:00|453.34|450.94|455.62|453.22|456.11|453.71|453.18|450.78|0
1642770300000|2022-01-21 13:05:00|455.46|453.06|452.85|450.45|455.46|453.06|452.85|450.45|0
1642770600000|2022-01-21 13:10:00|452.69|450.29|454.31|451.91|456.44|454.04|452.36|449.96|0
1642770900000|2022-01-21 13:15:00|454.48|452.08|452.36|449.96|456.93|454.53|452.36|449.96|0
1642771200000|2022-01-21 13:20:00|452.2|449.8|450.9|448.5|452.61|450.21|449.93|447.53|0
1642771500000|2022-01-21 13:25:00|450.74|448.34|451.63|449.23|451.71|449.31|450.09|447.69|0
1642771800000|2022-01-21 13:30:00|451.55|449.15|454.8|452.4|454.8|452.4|451.06|448.66|0
1642772100000|2022-01-21 13:35:00|455.04|452.64|449.44|447.04|455.04|452.64|449.44|447.04|0
1642772400000|2022-01-21 13:40:00|450.08|447.68|450.57|448.17|452.35|449.95|449.11|446.71|0
1642772700000|2022-01-21 13:45:00|450.89|448.49|452.03|449.63|452.19|449.79|450.49|448.09|0
1642773000000|2022-01-21 13:50:00|451.54|449.14|452.51|450.11|452.84|450.44|450.4|448|0
1642773300000|2022-01-21 13:55:00|452.43|450.03|452.18|449.78|453.49|451.09|451.7|449.3|0
1642773600000|2022-01-21 14:00:00|452.02|449.62|453.16|450.76|453.16|450.76|450.24|447.84|0
1642773900000|2022-01-21 14:05:00|453.32|450.92|458.63|456.23|459.36|456.96|453.32|450.92|0
1642774200000|2022-01-21 14:10:00|458.87|456.47|456.9|454.5|459.53|457.13|456.74|454.34|0
1642774500000|2022-01-21 14:15:00|456.74|454.34|457.88|455.48|458.87|456.47|455.76|453.36|0
1642774800000|2022-01-21 14:20:00|457.72|455.32|454.29|451.89|458.7|456.3|454.29|451.89|0
1642775100000|2022-01-21 14:25:00|453.64|451.24|446.27|443.87|453.8|451.4|446.19|443.79|0
1642775400000|2022-01-21 14:30:00|446.03|443.63|439.98|437.58|450.06|447.66|438.7|436.3|0
1642775700000|2022-01-21 14:35:00|440.78|438.38|448.18|445.78|449.15|446.75|439.5|437.1|0
1642776000000|2022-01-21 14:40:00|448.34|445.94|457.45|455.05|457.78|455.38|447.37|444.97|0
1642776300000|2022-01-21 14:45:00|457.28|454.88|448.82|446.42|458.52|456.12|444.95|442.55|0
1642776600000|2022-01-21 14:50:00|449.95|447.55|456.08|453.68|458.24|455.84|446.88|444.48|0
1642776900000|2022-01-21 14:55:00|457.23|454.83|456.25|453.85|459.86|457.46|454.28|451.88|0
1642777200000|2022-01-21 15:00:00|457.39|454.99|465.21|462.81|466.03|463.63|452.98|450.58|0
1642777500000|2022-01-21 15:05:00|465.04|462.64|462.33|459.93|465.37|462.97|457.83|455.43|0
1642777800000|2022-01-21 15:10:00|463.39|460.99|469.41|467.01|472.79|470.39|463.39|460.99|0
1642778100000|2022-01-21 15:15:00|469.74|467.34|469.9|467.5|470.66|468.26|465.59|463.19|0
1642778400000|2022-01-21 15:20:00|470.07|467.67|471.66|469.26|479.65|477.25|469.74|467.34|0
1642778700000|2022-01-21 15:25:00|472.15|469.75|466.57|464.17|472.15|469.75|461.12|458.72|0
1642779000000|2022-01-21 15:30:00|465.74|463.34|450.58|448.18|468.38|465.98|449.29|446.89|0
1642779300000|2022-01-21 15:35:00|450.74|448.34|453.14|450.74|454.27|451.87|445.11|442.71|0
1642779600000|2022-01-21 15:40:00|454.12|451.72|452.36|449.96|459.36|456.96|451.03|448.63|0
1642779900000|2022-01-21 15:45:00|452.52|450.12|446.87|444.47|457.16|454.76|446.55|444.15|0
1642780200000|2022-01-21 15:50:00|445.02|442.62|442.54|440.14|445.26|442.86|436.96|434.56|0
1642780500000|2022-01-21 15:55:00|443.33|440.93|443.51|441.11|447.68|445.28|438.08|435.68|0
1642780800000|2022-01-21 16:00:00|443.67|441.27|446.39|443.99|449.13|446.73|442.71|440.31|0
1642781100000|2022-01-21 16:05:00|445.91|443.51|437.76|435.36|446.56|444.16|436.17|433.77|0
1642781400000|2022-01-21 16:10:00|437.6|435.2|444.3|441.9|445.59|443.19|437.44|435.04|0
1642781700000|2022-01-21 16:15:00|443.5|441.1|440.36|437.96|444.68|442.28|438.76|436.36|0
1642782000000|2022-01-21 16:20:00|440.52|438.12|433.7|431.3|442.44|440.04|431.17|428.77|0
1642782300000|2022-01-21 16:25:00|433.85|431.45|432.81|430.41|436.94|434.54|432.81|430.41|0
1642782600000|2022-01-21 16:30:00|433.6|431.2|436.93|434.53|441.89|439.49|433.6|431.2|0
1642782900000|2022-01-21 16:35:00|436.46|434.06|448.32|445.92|448.97|446.57|435.66|433.26|0
1642783200000|2022-01-21 16:40:00|448.16|445.76|448.81|446.41|450.27|447.87|446.71|444.31|0
1642783500000|2022-01-21 16:45:00|447.84|445.44|453.28|450.88|456.12|453.72|447.03|444.63|0
1642783800000|2022-01-21 16:50:00|453.77|451.37|458|455.6|459.15|456.75|451.66|449.26|0
1642784100000|2022-01-21 16:55:00|458.49|456.09|453.44|451.04|458.49|456.09|452.46|450.06|0
1642784400000|2022-01-21 17:00:00|453.28|450.88|454.57|452.17|456.86|454.46|451.17|448.77|0
1642784700000|2022-01-21 17:05:00|454.9|452.5|454.57|452.17|455.88|453.48|450.19|447.79|0
1642785000000|2022-01-21 17:10:00|455.06|452.66|458.16|455.76|461.6|459.2|454.25|451.85|0
1642785300000|2022-01-21 17:15:00|458.49|456.09|460.78|458.38|462.75|460.35|456.04|453.64|0
1642785600000|2022-01-21 17:20:00|461.44|459.04|456.74|454.34|462.92|460.52|456.74|454.34|0
1642785900000|2022-01-21 17:25:00|456.9|454.5|457.88|455.48|458.7|456.3|453.3|450.9|0
1642786200000|2022-01-21 17:30:00|458.04|455.64|457.39|454.99|460.84|458.44|456.57|454.17|0
1642786500000|2022-01-21 17:35:00|456.08|453.68|459.85|457.45|464.13|461.73|453.3|450.9|0
1642786800000|2022-01-21 17:40:00|460.01|457.61|461.49|459.09|461.99|459.59|456.57|454.17|0
1642787100000|2022-01-21 17:45:00|461.99|459.59|465.95|463.55|466.28|463.88|457.38|454.98|0
1642787400000|2022-01-21 17:50:00|465.7|463.3|464.95|462.55|466.94|464.54|462.81|460.41|0
1642787700000|2022-01-21 17:55:00|465.62|463.22|462.97|460.57|467.61|465.21|460.99|458.59|0
1642788000000|2022-01-21 18:00:00|463.39|460.99|464.29|461.89|465.61|463.21|459.35|456.95|0
1642788300000|2022-01-21 18:05:00|463.96|461.56|463.79|461.39|465.12|462.72|461.32|458.92|0
1642788600000|2022-01-21 18:10:00|462.97|460.57|455.57|453.17|463.38|460.98|454.1|451.7|0
1642788900000|2022-01-21 18:15:00|456.23|453.83|463.13|460.73|464.62|462.22|455.74|453.34|0
1642789200000|2022-01-21 18:20:00|463.29|460.89|471.27|468.87|472.1|469.7|463.29|460.89|0
1642789500000|2022-01-21 18:25:00|471.36|468.96|469.44|467.04|472.77|470.37|467.28|464.88|0
1642789800000|2022-01-21 18:30:00|469.77|467.37|466.29|463.89|470.93|468.53|463.98|461.58|0
1642790100000|2022-01-21 18:35:00|466.45|464.05|463.32|460.92|468.61|466.21|459.62|457.22|0
1642790400000|2022-01-21 18:40:00|462.99|460.59|461.34|458.94|463.9|461.5|458.72|456.32|0
1642790700000|2022-01-21 18:45:00|461.26|458.86|463.28|460.88|467.73|465.33|460.28|457.88|0
1642791000000|2022-01-21 18:50:00|464.1|461.7|462.79|460.39|465.42|463.02|459.03|456.63|0
1642791300000|2022-01-21 18:55:00|462.95|460.55|469.38|466.98|471.87|469.47|462.3|459.9|0
1642791600000|2022-01-21 19:00:00|469.55|467.15|466.9|464.5|470.37|467.97|466.07|463.67|0
1642791900000|2022-01-21 19:05:00|467.23|464.83|468.55|466.15|468.55|466.15|462.46|460.06|0
1642792200000|2022-01-21 19:10:00|468.14|465.74|467.72|465.32|469.3|466.9|464.92|462.52|0
1642792500000|2022-01-21 19:15:00|467.97|465.57|468.38|465.98|468.71|466.31|464.59|462.19|0
1642792800000|2022-01-21 19:20:00|467.88|465.48|464.42|462.02|470.86|468.46|464.09|461.69|0
1642793100000|2022-01-21 19:25:00|464.75|462.35|475.35|472.95|476.02|473.62|464.75|462.35|0
1642793400000|2022-01-21 19:30:00|475.52|473.12|475.02|472.62|477.35|474.95|473.68|471.28|0
1642793700000|2022-01-21 19:35:00|475.1|472.7|471.52|469.12|477.85|475.45|470.69|468.29|0
1642794000000|2022-01-21 19:40:00|471.69|469.29|473.85|471.45|474.51|472.11|469.03|466.63|0
1642794300000|2022-01-21 19:45:00|474.01|471.61|472.01|469.61|474.18|471.78|471.02|468.62|0
1642794600000|2022-01-21 19:50:00|472.18|469.78|477.01|474.61|478.02|475.62|472.18|469.78|0
1642794900000|2022-01-21 19:55:00|477.18|474.78|484.9|482.5|484.9|482.5|476.18|473.78|0
1642795200000|2022-01-21 20:00:00|484.23|481.83|484.45|482.05|485.41|483.01|478.86|476.46|0
1642795500000|2022-01-21 20:05:00|484.28|481.88|489.79|487.39|491.66|489.26|484.28|481.88|0
1642795800000|2022-01-21 20:10:00|489.96|487.56|489.28|486.88|493.88|491.48|488.77|486.37|0
1642796100000|2022-01-21 20:15:00|489.79|487.39|485.21|482.81|493.11|490.71|481.16|478.76|0
1642796400000|2022-01-21 20:20:00|485.3|482.9|489.11|486.71|492.17|489.77|485.3|482.9|0
1642796700000|2022-01-21 20:25:00|489.28|486.88|493.02|490.62|496.78|494.38|488.77|486.37|0
1642797000000|2022-01-21 20:30:00|493.53|491.13|489.95|487.55|493.87|491.47|485.88|483.48|0
1642797300000|2022-01-21 20:35:00|490.12|487.72|484.53|482.13|490.12|487.72|484.36|481.96|0
1642797600000|2022-01-21 20:40:00|484.87|482.47|482.67|480.27|484.87|482.47|475.62|473.22|0
1642797900000|2022-01-21 20:45:00|483.51|481.11|481.83|479.43|487.06|484.66|479.98|477.58|0
1642798200000|2022-01-21 20:50:00|482.33|479.93|493.87|491.47|494.55|492.15|482.33|479.93|0
1642798500000|2022-01-21 20:55:00|492.5|490.1|496.66|494.26|496.66|494.26|486.47|484.07|0
1642798800000|2022-01-21 21:00:00|495.81|493.41|495.97|493.57|498.88|496.48|493.93|491.53|0
1642799100000|2022-01-21 21:05:00|495.8|493.4|499.22|496.82|499.57|497.17|494.78|492.38|0
1642799400000|2022-01-21 21:10:00|498.88|496.48|498.71|496.31|500.94|498.54|497.68|495.28|0
1643011500000|2022-01-24 08:05:00|480.39|477.99|479.47|477.07|482.74|480.34|479.39|476.99|0
1643011800000|2022-01-24 08:10:00|479.89|477.49|476.46|474.06|480.14|477.74|475.96|473.56|0
1643012100000|2022-01-24 08:15:00|477.13|474.73|474.46|472.06|477.13|474.73|472.97|470.57|0
1643012400000|2022-01-24 08:20:00|474.63|472.23|474.79|472.39|474.96|472.56|472.97|470.57|0
1643012700000|2022-01-24 08:25:00|474.96|472.56|474.63|472.23|476.96|474.56|473.96|471.56|0
1643013000000|2022-01-24 08:30:00|474.29|471.89|477.12|474.72|477.29|474.89|473.79|471.39|0
1643013300000|2022-01-24 08:35:00|477.21|474.81|476.62|474.22|478.45|476.05|476.21|473.81|0
1643013600000|2022-01-24 08:40:00|476.79|474.39|480.38|477.98|480.38|477.98|475.79|473.39|0
1643013900000|2022-01-24 08:45:00|480.12|477.72|478.62|476.22|480.79|478.39|476.28|473.88|0
1643014200000|2022-01-24 08:50:00|478.95|476.55|482.64|480.24|482.8|480.4|478.62|476.22|0
1643014500000|2022-01-24 08:55:00|482.97|480.57|485.66|483.26|486.17|483.77|482.3|479.9|0
1643014800000|2022-01-24 09:00:00|485.92|483.52|484.48|482.08|486.59|484.19|484.48|482.08|0
1643015100000|2022-01-24 09:05:00|484.65|482.25|484.31|481.91|486.67|484.27|482.55|480.15|0
1643015400000|2022-01-24 09:10:00|484.82|482.42|485.66|483.26|486.84|484.44|484.23|481.83|0
1643015700000|2022-01-24 09:15:00|485.49|483.09|488.52|486.12|488.86|486.46|485.49|483.09|0
1643016000000|2022-01-24 09:20:00|488.36|485.96|490.72|488.32|491.57|489.17|488.27|485.87|0
1643016300000|2022-01-24 09:25:00|490.38|487.98|488.88|486.48|493.7|491.3|488.04|485.64|0
1643016600000|2022-01-24 09:30:00|489.22|486.82|489.05|486.65|489.48|487.08|487.54|485.14|0
1643016900000|2022-01-24 09:35:00|488.88|486.48|489.56|487.16|489.73|487.33|487.03|484.63|0
1643017200000|2022-01-24 09:40:00|489.64|487.24|489.55|487.15|490.74|488.34|487.87|485.47|0
1643017500000|2022-01-24 09:45:00|489.72|487.32|489.89|487.49|492.77|490.37|489.72|487.32|0
1643017800000|2022-01-24 09:50:00|489.72|487.32|489.38|486.98|490.06|487.66|486.85|484.45|0
1643018100000|2022-01-24 09:55:00|489.04|486.64|489.55|487.15|490.65|488.25|488.03|485.63|0
1643018400000|2022-01-24 10:00:00|489.64|487.24|493.44|491.04|494.12|491.72|489.55|487.15|0
1643018700000|2022-01-24 10:05:00|492.93|490.53|497.61|495.21|497.78|495.38|492|489.6|0
1643019000000|2022-01-24 10:10:00|497.78|495.38|500.59|498.19|501.79|499.39|497.69|495.29|0
1643019300000|2022-01-24 10:15:00|500.76|498.36|503.36|500.96|504.99|502.59|498.17|495.77|0
1643019600000|2022-01-24 10:20:00|503.61|501.21|509.38|506.98|509.46|507.06|501.22|498.82|0
1643019900000|2022-01-24 10:25:00|509.29|506.89|510.15|507.75|510.49|508.09|506.7|504.3|0
1643020200000|2022-01-24 10:30:00|509.97|507.57|507.9|505.5|512.14|509.74|505.67|503.27|0
1643020500000|2022-01-24 10:35:00|507.73|505.33|508.94|506.54|509.63|507.23|506.87|504.47|0
1643020800000|2022-01-24 10:40:00|509.11|506.71|514.82|512.42|517.16|514.76|507.9|505.5|0
1643021100000|2022-01-24 10:45:00|514.64|512.24|514.12|511.72|516.2|513.8|511|508.6|0
1643021400000|2022-01-24 10:50:00|513.6|511.2|512.56|510.16|515.77|513.37|512.21|509.81|0
1643021700000|2022-01-24 10:55:00|512.9|510.5|508.19|505.79|513.25|510.85|507.65|505.25|0
1643022000000|2022-01-24 11:00:00|508.02|505.62|508.02|505.62|509.57|507.17|505.95|503.55|0
1643022300000|2022-01-24 11:05:00|508.1|505.7|502.69|500.29|508.19|505.79|502.69|500.29|0
1643022600000|2022-01-24 11:10:00|502.86|500.46|500.98|498.58|502.86|500.46|500.98|498.58|0
1643022900000|2022-01-24 11:15:00|501.15|498.75|507.84|505.44|508.01|505.61|499.78|497.38|0
1643023200000|2022-01-24 11:20:00|507.67|505.27|504.74|502.34|508.44|506.04|504.57|502.17|0
1643023500000|2022-01-24 11:25:00|504.57|502.17|508.52|506.12|509.39|506.99|503.2|500.8|0
1643023800000|2022-01-24 11:30:00|508.87|506.47|508.35|505.95|509.39|506.99|507.66|505.26|0
1643024100000|2022-01-24 11:35:00|508.52|506.12|504.91|502.51|509.73|507.33|504.39|501.99|0
1643024400000|2022-01-24 11:40:00|504.74|502.34|504.91|502.51|505.42|503.02|502.33|499.93|0
1643024700000|2022-01-24 11:45:00|504.73|502.33|501.13|498.73|504.91|502.51|500.2|497.8|0
1643025000000|2022-01-24 11:50:00|501.05|498.65|502.73|500.33|502.84|500.44|499.26|496.86|0
1643025300000|2022-01-24 11:55:00|502.82|500.42|501.36|498.96|503.41|501.01|501.19|498.79|0
1643025600000|2022-01-24 12:00:00|500.67|498.27|507.28|504.88|507.28|504.88|499.57|497.17|0
1643025900000|2022-01-24 12:05:00|507.02|504.62|507.19|504.79|509.01|506.61|503.93|501.53|0
1643026200000|2022-01-24 12:10:00|506.85|504.45|507.37|504.97|508.75|506.35|505.47|503.07|0
1643026500000|2022-01-24 12:15:00|507.19|504.79|506.94|504.54|508.05|505.65|504.35|501.95|0
1643026800000|2022-01-24 12:20:00|507.02|504.62|507.71|505.31|510.91|508.51|507.02|504.62|0
1643027100000|2022-01-24 12:25:00|507.53|505.13|507.28|504.88|507.97|505.57|505.12|502.72|0
1643027400000|2022-01-24 12:30:00|507.53|505.13|511.16|508.76|511.16|508.76|504.78|502.38|0
1643027700000|2022-01-24 12:35:00|510.99|508.59|510.99|508.59|511.68|509.28|508.57|506.17|0
1643028000000|2022-01-24 12:40:00|510.82|508.42|514.63|512.23|514.63|512.23|510.64|508.24|0
1643028300000|2022-01-24 12:45:00|514.46|512.06|513.07|510.67|514.46|512.06|510.64|508.24|0
1643028600000|2022-01-24 12:50:00|512.89|510.49|513.33|510.93|515.5|513.1|512.72|510.32|0
1643028900000|2022-01-24 12:55:00|512.72|510.32|514.11|511.71|514.11|511.71|511.16|508.76|0
1643029200000|2022-01-24 13:00:00|514.28|511.88|520.4|518|522.14|519.74|514.28|511.88|0
1643029500000|2022-01-24 13:05:00|520.05|517.65|516.39|513.99|520.57|518.17|516.39|513.99|0
1643029800000|2022-01-24 13:10:00|516.91|514.51|518.65|516.25|520.74|518.34|516.57|514.17|0
1643030100000|2022-01-24 13:15:00|518.83|516.43|522.84|520.44|523.19|520.79|517.09|514.69|0
1643030400000|2022-01-24 13:20:00|522.49|520.09|527.57|525.17|527.92|525.52|522.14|519.74|0
1643030700000|2022-01-24 13:25:00|527.92|525.52|529.26|526.86|530.13|527.73|524.56|522.16|0
1643031000000|2022-01-24 13:30:00|529.43|527.03|531.89|529.49|532.77|530.37|529.35|526.95|0
1643031300000|2022-01-24 13:35:00|531.19|528.79|534.53|532.13|538.06|535.66|531.19|528.79|0
1643031600000|2022-01-24 13:40:00|533.65|531.25|535.73|533.33|538.72|536.32|533.65|531.25|0
1643031900000|2022-01-24 13:45:00|535.9|533.5|534.49|532.09|536.78|534.38|532.39|529.99|0
1643032200000|2022-01-24 13:50:00|535.2|532.8|536.6|534.2|536.6|534.2|532.38|529.98|0
1643032500000|2022-01-24 13:55:00|536.25|533.85|543.67|541.27|544.03|541.63|535.55|533.15|0
1643032800000|2022-01-24 14:00:00|545.98|543.58|548.49|546.09|552.34|549.94|545.8|543.4|0
1643033100000|2022-01-24 14:05:00|548.14|545.74|557.25|554.85|558.69|556.29|547.96|545.56|0
1643033400000|2022-01-24 14:10:00|557.43|555.03|549.07|546.67|558.15|555.75|548.72|546.32|0
1643033700000|2022-01-24 14:15:00|548.99|546.59|551.67|549.27|552.03|549.63|544.83|542.43|0
1643034000000|2022-01-24 14:20:00|551.77|549.37|552.91|550.51|555.4|553|551.5|549.1|0
1643034300000|2022-01-24 14:25:00|552.73|550.33|551.8|549.4|554.51|552.11|546.55|544.15|0
1643034600000|2022-01-24 14:30:00|552.33|549.93|550.74|548.34|559.95|557.55|548.1|545.7|0
1643034900000|2022-01-24 14:35:00|552.68|550.28|544.64|542.24|554.02|551.62|541.3|538.9|0
1643035200000|2022-01-24 14:40:00|544.11|541.71|561.05|556.73|562.12|557.8|539.89|537.49|0
1643035500000|2022-01-24 14:45:00|563.11|558.79|562.95|560.55|566.25|562.53|555.8|553.4|0
1643035800000|2022-01-24 14:50:00|562.77|560.37|562.43|560.03|573.6|571.2|558.29|555.89|0
1643036100000|2022-01-24 14:55:00|562.97|560.57|570.22|567.82|570.77|568.37|554.73|552.33|0
1643036400000|2022-01-24 15:00:00|571.31|568.91|578.78|576.38|582.23|579.83|565.91|563.51|0
1643036700000|2022-01-24 15:05:00|578.97|576.57|589.76|585.44|589.76|586.21|575.17|572.77|0
1643037000000|2022-01-24 15:10:00|590.86|586.54|584.94|581.58|596.14|593.74|582.93|580.53|0
1643037300000|2022-01-24 15:15:00|584.4|581.04|597.5|594.14|597.5|594.14|582.95|579.59|0
1643037600000|2022-01-24 15:20:00|597.78|594.42|578.79|575.43|597.87|594.51|578.79|575.43|0
1643037900000|2022-01-24 15:25:00|578.97|575.61|578.79|575.43|580.05|576.69|570.63|567.27|0
1643038200000|2022-01-24 15:30:00|578.52|575.16|568.34|564.98|578.79|575.43|565.83|562.47|0
1643038500000|2022-01-24 15:35:00|569.6|566.24|566.44|563.08|573.57|570.21|561.28|557.92|0
1643038800000|2022-01-24 15:40:00|567.34|563.98|559.01|555.65|572.27|568.91|558.38|555.02|0
1643039100000|2022-01-24 15:45:00|559.63|556.27|576.54|573.18|580.36|577|558.92|555.56|0
1643039400000|2022-01-24 15:50:00|576.82|573.46|560.25|556.89|583.9|580.54|560.25|556.89|0
1643039700000|2022-01-24 15:55:00|560.43|557.07|570.94|567.58|571.95|568.59|559.71|556.35|0
1643040000000|2022-01-24 16:00:00|569.48|566.12|575.22|572.82|576.69|574.29|569.48|566.12|0
1643040300000|2022-01-24 16:05:00|575.5|573.1|580.35|577.95|582.01|579.61|575.5|573.1|0
1643040600000|2022-01-24 16:10:00|580.17|577.77|584.35|581.95|586.24|583.84|577.97|575.57|0
1643040900000|2022-01-24 16:15:00|585.27|582.87|583.54|581.14|587.03|584.63|579.31|576.91|0
1643041200000|2022-01-24 16:20:00|583.44|581.04|584.36|581.96|585.09|582.69|575.39|572.99|0
1643041500000|2022-01-24 16:25:00|582.71|580.31|579.04|576.64|586.84|584.44|579.04|576.64|0
1643041800000|2022-01-24 16:30:00|578.86|576.46|582.7|580.3|585.09|582.69|576.94|574.54|0
1643042100000|2022-01-24 16:35:00|583.07|580.67|592.47|590.07|594.14|591.74|580.96|578.56|0
1643042400000|2022-01-24 16:40:00|592.29|589.89|601.27|597.91|603.58|601.18|591.73|589.33|0
1643042700000|2022-01-24 16:45:00|601.09|597.73|617|613.64|617.1|613.74|597.13|593.77|0
1643043000000|2022-01-24 16:50:00|618.5|615.14|601.73|598.37|618.5|615.14|601.54|598.18|0
1643043300000|2022-01-24 16:55:00|600.53|597.17|596.63|594.23|604.13|600.88|596.63|594.23|0
1643043600000|2022-01-24 17:00:00|597.09|594.69|607.55|605.15|608.29|605.89|596.99|594.59|0
1643043900000|2022-01-24 17:05:00|606.72|604.32|616.09|613.69|617.4|615|603.75|601.35|0
1643044200000|2022-01-24 17:10:00|615.91|613.51|623.29|620.89|627.23|624.83|611.62|609.22|0
1643044500000|2022-01-24 17:15:00|623.47|621.07|632.43|630.03|635.25|632.85|623.47|621.07|0
1643044800000|2022-01-24 17:20:00|635.16|632.76|630.85|628.45|635.73|633.33|623.03|620.63|0
1643045100000|2022-01-24 17:25:00|630.1|627.7|622.27|619.87|638.19|635.79|620.76|618.36|0
1643045400000|2022-01-24 17:30:00|622.46|620.06|622.36|619.96|627.53|625.13|620.21|617.81|0
1643045700000|2022-01-24 17:35:00|621.7|619.3|624.52|622.12|630.92|628.52|621.7|619.3|0
1643046000000|2022-01-24 17:40:00|626.02|623.62|614.04|611.64|631.11|628.71|612|609.6|0
1643046300000|2022-01-24 17:45:00|613.11|610.71|610.69|608.29|615.07|612.67|608.47|606.07|0
1643046600000|2022-01-24 17:50:00|611.62|609.22|598.69|596.29|616.84|614.44|598.14|595.74|0
1643046900000|2022-01-24 17:55:00|598.32|595.92|597.92|595.52|601|598.6|591.82|589.42|0
1643047200000|2022-01-24 18:00:00|597.74|595.34|594.04|591.64|602.75|600.35|594.04|591.64|0
1643047500000|2022-01-24 18:05:00|594.59|592.19|585.67|583.27|598.29|595.89|580.09|577.69|0
1643047800000|2022-01-24 18:10:00|585.3|582.9|577.9|575.5|587.22|584.82|577.9|575.5|0
1643048100000|2022-01-24 18:15:00|578.26|575.86|570.53|568.13|579.54|577.14|569.63|567.23|0
1643048400000|2022-01-24 18:20:00|570.89|568.49|586.75|584.35|586.75|584.35|569.63|567.23|0
1643048700000|2022-01-24 18:25:00|586.01|583.61|591.31|588.91|591.72|589.32|580.52|578.12|0
1643049000000|2022-01-24 18:30:00|591.68|589.28|576.22|573.82|592.6|590.2|575.77|573.37|0
1643049300000|2022-01-24 18:35:00|577.12|574.72|576.58|574.18|588.78|586.38|575.67|573.27|0
1643049600000|2022-01-24 18:40:00|576.4|574|583.66|581.26|586.4|584|575.67|573.27|0
1643049900000|2022-01-24 18:45:00|583.21|580.81|566.48|564.08|583.21|580.81|566.48|564.08|0
1643050200000|2022-01-24 18:50:00|566.12|563.72|563.08|560.68|569|566.6|561.12|558.72|0
1643050500000|2022-01-24 18:55:00|562.72|560.32|550.61|548.21|562.72|560.32|550.07|547.67|0
1643050800000|2022-01-24 19:00:00|549.89|547.49|547.57|545.17|550.79|548.39|538.32|535.92|0
1643051100000|2022-01-24 19:05:00|547.92|545.52|545.07|542.67|548.55|546.15|541.87|539.47|0
1643051400000|2022-01-24 19:10:00|544.53|542.13|563.87|561.47|566.1|563.7|539.91|537.51|0
1643051700000|2022-01-24 19:15:00|562.8|560.4|567.09|564.69|570.49|568.09|560.39|557.99|0
1643052000000|2022-01-24 19:20:00|569.24|566.84|573.84|571.44|573.84|571.44|555.71|553.31|0
1643052300000|2022-01-24 19:25:00|574.94|572.54|571.56|569.16|575.13|572.73|567.46|565.06|0
1643052600000|2022-01-24 19:30:00|572.29|569.89|572.2|569.8|572.29|569.89|561.65|559.25|0
1643052900000|2022-01-24 19:35:00|570.55|568.15|580.26|577.86|583.95|581.55|569.46|567.06|0
1643053200000|2022-01-24 19:40:00|579.9|577.5|580.91|578.51|582.57|580.17|577.14|574.74|0
1643053500000|2022-01-24 19:45:00|581.18|578.78|574.88|572.48|589.05|586.65|573.79|571.39|0
1643053800000|2022-01-24 19:50:00|574.7|572.3|567.35|564.95|577.95|575.55|566.62|564.22|0
1643054100000|2022-01-24 19:55:00|567.17|564.77|557.13|554.73|571.82|569.42|556.14|553.74|0
1643054400000|2022-01-24 20:00:00|558.3|555.9|553.72|551.32|558.3|555.9|548.43|546.03|0
1643054700000|2022-01-24 20:05:00|553.44|551.04|551.07|548.67|559.25|556.85|550.8|548.4|0
1643055000000|2022-01-24 20:10:00|551.25|548.85|540.31|537.91|551.25|548.85|539.96|537.56|0
1643055300000|2022-01-24 20:15:00|540.41|538.01|547.29|544.89|548.91|546.51|531.97|529.57|0
1643055600000|2022-01-24 20:20:00|546.39|543.99|536.33|533.93|546.39|543.99|533.03|530.63|0
1643055900000|2022-01-24 20:25:00|535.98|533.58|535.09|532.69|541.68|539.28|528.72|526.32|0
1643056200000|2022-01-24 20:30:00|536.33|533.93|516.15|513.75|540.61|538.21|512.45|510.05|0
1643056500000|2022-01-24 20:35:00|515.81|513.41|511.76|509.36|522.04|519.64|511.33|508.93|0
1643056800000|2022-01-24 20:40:00|512.8|510.4|517.35|514.95|526.75|524.35|510.64|508.24|0
1643057100000|2022-01-24 20:45:00|516.91|514.51|498.57|496.17|516.91|514.51|498.32|495.92|0
1643057400000|2022-01-24 20:50:00|498.49|496.09|493.37|490.97|498.49|496.09|483.23|480.83|0
1643057700000|2022-01-24 20:55:00|494.72|492.32|488.14|485.74|500.16|497.76|484.78|482.38|0
1643058000000|2022-01-24 21:00:00|488.31|485.91|490.83|488.43|494.04|491.64|488.3|485.9|0
1643058300000|2022-01-24 21:05:00|491.17|488.77|495.56|493.16|496.41|494.01|491.17|488.77|0
1643058600000|2022-01-24 21:10:00|496.24|493.84|487.29|484.89|496.24|493.84|485.62|483.22|0
1643058900000|2022-01-24 21:15:00|486.24|483.44|486.48|483.68|486.57|483.77|484.14|481.34|0
1643059200000|2022-01-24 21:20:00|486.15|483.35|487.32|484.52|487.74|484.94|484.56|481.76|0
1643059500000|2022-01-24 21:25:00|487.15|484.35|489.5|486.7|490.01|487.21|487.15|484.35|0
1643059800000|2022-01-24 21:30:00|489.59|486.79|489.5|486.7|491.11|488.31|488.41|485.61|0
1643060100000|2022-01-24 21:35:00|489.84|487.04|490.34|487.54|491.02|488.22|489.67|486.87|0
1643060400000|2022-01-24 21:40:00|490.51|487.71|491.52|488.72|491.86|489.06|489.33|486.53|0
1643060700000|2022-01-24 21:45:00|491.44|488.64|487.98|485.18|491.44|488.64|487.82|485.02|0
1643061000000|2022-01-24 21:50:00|488.07|485.27|484.05|481.25|488.07|485.27|483.96|481.16|0
1643061300000|2022-01-24 21:55:00|483.79|480.99|486.05|483.25|486.13|483.33|483.79|480.99|0
1643061600000|2022-01-24 22:00:00|485.51|482.71|486.39|483.59|486.92|484.12|485.36|482.56|0
1643061900000|2022-01-24 22:05:00|486.49|483.69|486.94|484.14|487.27|484.47|486.39|483.59|0
1643062200000|2022-01-24 22:10:00|487.01|484.21|486.47|483.67|487.06|484.26|486.13|483.33|0
1643062500000|2022-01-24 22:15:00|486.4|483.6|486.96|484.16|487.15|484.35|486.17|483.37|0
1643062800000|2022-01-24 22:20:00|487.01|484.21|487.47|484.67|487.47|484.67|486.71|483.91|0
1643063100000|2022-01-24 22:25:00|487.54|484.74|487.59|484.79|487.59|484.79|487|484.2|0
1643063400000|2022-01-24 22:30:00|487.51|484.71|488.18|485.38|488.2|485.4|487.47|484.67|0
1643063700000|2022-01-24 22:35:00|488.2|485.4|488.13|485.33|488.27|485.47|488.05|485.25|0
1643064000000|2022-01-24 22:40:00|488.34|485.54|489.62|486.82|489.64|486.84|488.25|485.45|0
1643064300000|2022-01-24 22:45:00|489.55|486.75|489.42|486.62|489.83|487.03|489.2|486.4|0
1643064600000|2022-01-24 22:50:00|489.47|486.67|488.47|485.67|489.66|486.86|488.24|485.44|0
1643064900000|2022-01-24 22:55:00|488.49|485.69|488.34|485.54|488.49|485.69|487.36|484.56|0
1643065200000|2022-01-24 23:00:00|489.73|486.93|491.83|489.03|492.26|489.46|487.79|484.99|0
1643065500000|2022-01-24 23:05:00|492.17|489.37|490.99|488.19|492.17|489.37|487.96|485.16|0
1643065800000|2022-01-24 23:10:00|490.4|487.6|488.29|485.49|491.32|488.52|487.11|484.31|0
1643066100000|2022-01-24 23:15:00|487.95|485.15|490.31|487.51|491.32|488.52|487.11|484.31|0
1643066400000|2022-01-24 23:20:00|490.4|487.6|494.78|491.98|495.12|492.32|490.4|487.6|0
1643066700000|2022-01-24 23:25:00|494.61|491.81|499.01|496.21|499.01|496.21|494.1|491.3|0
1643067000000|2022-01-24 23:30:00|498.67|495.87|501.39|498.59|503.77|500.97|498.5|495.7|0
1643067300000|2022-01-24 23:35:00|501.22|498.42|498.08|495.28|501.39|498.59|497.48|494.68|0
1643067600000|2022-01-24 23:40:00|497.99|495.19|495.45|492.65|498.16|495.36|495.28|492.48|0
1643067900000|2022-01-24 23:45:00|495.37|492.57|494.94|492.14|495.95|493.15|493.93|491.13|0
1643068200000|2022-01-24 23:50:00|495.19|492.39|493|490.2|496.97|494.17|491.9|489.1|0
1643068500000|2022-01-24 23:55:00|493.08|490.28|491.48|488.68|494.6|491.8|491.06|488.26|0
1643068800000|2022-01-25 00:00:00|491.23|488.43|496.45|493.65|496.79|493.99|489.71|486.91|0
1643069100000|2022-01-25 00:05:00|497.13|494.33|501.89|499.09|502.06|499.26|497.13|494.33|0
1643069400000|2022-01-25 00:10:00|502.06|499.26|498.65|495.85|502.23|499.43|498.15|495.35|0
1643069700000|2022-01-25 00:15:00|498.57|495.77|497.47|494.67|499.16|496.36|495.6|492.8|0
1643070000000|2022-01-25 00:20:00|497.3|494.5|500.86|498.06|500.95|498.15|497.21|494.41|0
1643070300000|2022-01-25 00:25:00|501.12|498.32|500.95|498.15|503.07|500.27|499.67|496.87|0
1643070600000|2022-01-25 00:30:00|500.69|497.89|496.27|493.47|500.69|497.89|494.75|491.95|0
1643070900000|2022-01-25 00:35:00|496.44|493.64|500.85|498.05|501.53|498.73|496.44|493.64|0
1643071200000|2022-01-25 00:40:00|500.68|497.88|502.47|499.67|503.58|500.78|498.47|495.67|0
1643071500000|2022-01-25 00:45:00|502.38|499.58|505.11|502.31|505.11|502.31|502.21|499.41|0
1643071800000|2022-01-25 00:50:00|504.94|502.14|509.05|506.25|509.91|507.11|504.94|502.14|0
1643072100000|2022-01-25 00:55:00|508.8|506|515.26|512.46|516.04|513.24|508.8|506|0
1643072400000|2022-01-25 01:00:00|515.08|512.28|518.37|515.57|518.81|516.01|511.97|509.17|0
1643072700000|2022-01-25 01:05:00|518.2|515.4|518.54|515.74|518.54|515.74|513.52|510.72|0
1643073000000|2022-01-25 01:10:00|518.46|515.66|523.07|520.27|523.07|520.27|516.12|513.32|0
1643073300000|2022-01-25 01:15:00|522.72|519.92|517.67|514.87|522.89|520.09|515.25|512.45|0
1643073600000|2022-01-25 01:20:00|517.15|514.35|515.25|512.45|517.85|515.05|513.52|510.72|0
1643073900000|2022-01-25 01:25:00|515.42|512.62|512.65|509.85|516.37|513.57|510.59|507.79|0
1643074200000|2022-01-25 01:30:00|512.74|509.94|517.45|514.65|519|516.2|512.31|509.51|0
1643074500000|2022-01-25 01:35:00|518.14|515.34|521.07|518.27|521.42|518.62|518.14|515.34|0
1643074800000|2022-01-25 01:40:00|521.16|518.36|521.07|518.27|523.84|521.04|519.77|516.97|0
1643075100000|2022-01-25 01:45:00|520.98|518.18|514.52|511.72|522.46|519.66|514.26|511.46|0
1643075400000|2022-01-25 01:50:00|514.86|512.06|516.66|513.86|517.87|515.07|513.57|510.77|0
1643075700000|2022-01-25 01:55:00|517.01|514.21|516.32|513.52|520.72|517.92|515.55|512.75|0
1643076000000|2022-01-25 02:00:00|517.01|514.21|519.68|516.88|521.07|518.27|517.01|514.21|0
1643076300000|2022-01-25 02:05:00|519.42|516.62|521.84|519.04|522.01|519.21|518.9|516.1|0
1643076600000|2022-01-25 02:10:00|521.49|518.69|520.8|518|522.53|519.73|518.04|515.24|0
1643076900000|2022-01-25 02:15:00|520.97|518.17|522.87|520.07|523.22|520.42|519.59|516.79|0
1643077200000|2022-01-25 02:20:00|523.39|520.59|524.09|521.29|525.82|523.02|522.35|519.55|0
1643077500000|2022-01-25 02:25:00|524.18|521.38|522.7|519.9|524.18|521.38|521.31|518.51|0
1643077800000|2022-01-25 02:30:00|523.39|520.59|519.58|516.78|523.39|520.59|518.37|515.57|0
1643078100000|2022-01-25 02:35:00|519.75|516.95|522.69|519.89|522.69|519.89|519.06|516.26|0
1643078400000|2022-01-25 02:40:00|522.52|519.72|524.25|521.45|524.6|521.8|521.05|518.25|0
1643078700000|2022-01-25 02:45:00|524.43|521.63|521.05|518.25|524.6|521.8|520.96|518.16|0
1643079000000|2022-01-25 02:50:00|521.57|518.77|520.09|517.29|521.57|518.77|519.23|516.43|0
1643079300000|2022-01-25 02:55:00|520.27|517.47|516.81|514.01|522|519.2|515.95|513.15|0
1643079600000|2022-01-25 03:00:00|516.64|513.84|523.03|520.23|523.03|520.23|516.64|513.84|0
1643079900000|2022-01-25 03:05:00|522.43|519.63|524.16|521.36|524.16|521.36|522.08|519.28|0
1643080200000|2022-01-25 03:10:00|524.94|522.14|527.81|525.01|528.59|525.79|524.86|522.06|0
1643080500000|2022-01-25 03:15:00|527.2|524.4|526.33|523.53|529.29|526.49|525.46|522.66|0
1643080800000|2022-01-25 03:20:00|526.15|523.35|526.5|523.7|527.72|524.92|525.28|522.48|0
1643081100000|2022-01-25 03:25:00|526.85|524.05|526.41|523.61|527.89|525.09|526.24|523.44|0
1643081400000|2022-01-25 03:30:00|526.59|523.79|529.29|526.49|529.29|526.49|525.11|522.31|0
1643081700000|2022-01-25 03:35:00|529.11|526.31|526.84|524.04|529.37|526.57|526.76|523.96|0
1643082000000|2022-01-25 03:40:00|526.67|523.87|524.75|521.95|526.67|523.87|522.15|519.35|0
1643082300000|2022-01-25 03:45:00|524.84|522.04|528.93|526.13|529.28|526.48|524.84|522.04|0
1643082600000|2022-01-25 03:50:00|528.76|525.96|529.1|526.3|529.45|526.65|528.41|525.61|0
1643082900000|2022-01-25 03:55:00|528.93|526.13|528.75|525.95|529.72|526.92|528.58|525.78|0
1643083200000|2022-01-25 04:00:00|528.67|525.87|529.97|527.17|529.97|527.17|528.58|525.78|0
1643083500000|2022-01-25 04:05:00|529.8|527|526.66|523.86|530.32|527.52|526.05|523.25|0
1643083800000|2022-01-25 04:10:00|526.57|523.77|528.75|525.95|529.1|526.3|526.31|523.51|0
1643084100000|2022-01-25 04:15:00|528.92|526.12|527.62|524.82|529.1|526.3|525.79|522.99|0
1643084400000|2022-01-25 04:20:00|527.53|524.73|528.05|525.25|528.75|525.95|527.09|524.29|0
1643084700000|2022-01-25 04:25:00|528.22|525.42|528.22|525.42|528.22|525.42|527.35|524.55|0
1643085000000|2022-01-25 04:30:00|528.39|525.59|532.41|529.61|532.5|529.7|527.35|524.55|0
1643085300000|2022-01-25 04:35:00|532.94|530.14|534.16|531.36|534.69|531.89|531.89|529.09|0
1643085600000|2022-01-25 04:40:00|533.99|531.19|534.78|531.98|536.62|533.82|533.99|531.19|0
1643085900000|2022-01-25 04:45:00|534.86|532.06|534.34|531.54|535.74|532.94|533.46|530.66|0
1643086200000|2022-01-25 04:50:00|534.25|531.45|534.86|532.06|535.74|532.94|533.63|530.83|0
1643086500000|2022-01-25 04:55:00|534.95|532.15|533.11|530.31|534.95|532.15|532.58|529.78|0
1643086800000|2022-01-25 05:00:00|533.28|530.48|535.21|532.41|538.2|535.4|533.11|530.31|0
1643087100000|2022-01-25 05:05:00|535.48|532.68|531.7|528.9|535.74|532.94|530.39|527.59|0
1643087400000|2022-01-25 05:10:00|531.53|528.73|530.12|527.32|532.05|529.25|529.08|526.28|0
1643087700000|2022-01-25 05:15:00|530.47|527.67|531|528.2|532.57|529.77|530.12|527.32|0
1643088000000|2022-01-25 05:20:00|531.09|528.29|527.85|525.05|531.26|528.46|527.68|524.88|0
1643088300000|2022-01-25 05:25:00|528.03|525.23|529.77|526.97|529.77|526.97|526.72|523.92|0
1643088600000|2022-01-25 05:30:00|529.25|526.45|526.37|523.57|529.94|527.14|523.85|521.05|0
1643088900000|2022-01-25 05:35:00|526.63|523.83|526.11|523.31|527.15|524.35|525.24|522.44|0
1643089200000|2022-01-25 05:40:00|525.93|523.13|518.4|515.6|525.93|523.13|517.45|514.65|0
1643089500000|2022-01-25 05:45:00|518.14|515.34|520.63|517.83|520.81|518.01|518.14|515.34|0
1643089800000|2022-01-25 05:50:00|520.54|517.74|521.32|518.52|522.1|519.3|519.84|517.04|0
1643090100000|2022-01-25 05:55:00|521.4|518.6|521.84|519.04|522.36|519.56|519.84|517.04|0
1643090400000|2022-01-25 06:00:00|521.06|518.26|524.88|522.08|525.23|522.43|516.9|514.1|0
1643090700000|2022-01-25 06:05:00|524.53|521.73|523.23|520.43|525.32|522.52|521.23|518.43|0
1643091000000|2022-01-25 06:10:00|523.14|520.34|524.97|522.17|526.8|524|522.53|519.73|0
1643091300000|2022-01-25 06:15:00|525.49|522.69|520.7|517.9|526.27|523.47|520.1|517.3|0
1643091600000|2022-01-25 06:20:00|520.62|517.82|522.61|519.81|522.61|519.81|518.62|515.82|0
1643091900000|2022-01-25 06:25:00|522.09|519.29|523.92|521.12|524.52|521.72|521.66|518.86|0
1643092200000|2022-01-25 06:30:00|523.65|520.85|524|521.2|526.27|523.47|523.65|520.85|0
1643092500000|2022-01-25 06:35:00|523.83|521.03|522.35|519.55|524.44|521.64|521.04|518.24|0
1643092800000|2022-01-25 06:40:00|522.61|519.81|522.95|520.15|523.82|521.02|521.48|518.68|0
1643093100000|2022-01-25 06:45:00|522.69|519.89|518.61|515.81|524|521.2|517.92|515.12|0
1643093400000|2022-01-25 06:50:00|518.27|515.47|518.44|515.64|519.91|517.11|517.4|514.6|0
1643093700000|2022-01-25 06:55:00|518.53|515.73|521.3|518.5|522.25|519.45|518.26|515.46|0
1643094000000|2022-01-25 07:00:00|521.38|518.58|524.25|521.45|524.43|521.63|517.4|514.6|0
1643094300000|2022-01-25 07:05:00|523.82|521.02|530.54|527.74|531.51|528.71|523.82|521.02|0
1643094600000|2022-01-25 07:10:00|530.98|528.18|535.9|533.1|535.9|533.1|528.79|525.99|0
1643094900000|2022-01-25 07:15:00|536|533.2|536.17|533.37|539.79|536.99|533|530.2|0
1643095200000|2022-01-25 07:20:00|536.43|533.63|543.87|541.07|545.37|542.57|535.37|532.57|0
1643095500000|2022-01-25 07:25:00|543.78|540.98|539.19|536.39|543.78|540.98|538.49|535.69|0
1643095800000|2022-01-25 07:30:00|539.9|537.1|540.07|537.27|540.25|537.45|535.51|532.71|0
1643096100000|2022-01-25 07:35:00|539.9|537.1|535.15|532.35|539.9|537.1|534.1|531.3|0
1643096400000|2022-01-25 07:40:00|534.98|532.18|534.28|531.48|535.77|532.97|532.18|529.38|0
1643096700000|2022-01-25 07:45:00|534.1|531.3|531.31|528.51|534.98|532.18|530.96|528.16|0
1643097000000|2022-01-25 07:50:00|531.66|528.86|529.48|526.68|532.7|529.9|528.78|525.98|0
1643097300000|2022-01-25 07:55:00|529.39|526.59|527.82|525.02|532.18|529.38|527.82|525.02|0
1643097600000|2022-01-25 08:00:00|527.3|524.5|532.87|530.07|532.87|530.07|527.3|524.5|0
1643097900000|2022-01-25 08:05:00|533.46|531.06|535.82|533.42|539.16|536.76|531.19|528.79|0
1643098200000|2022-01-25 08:10:00|535.47|533.07|527.1|524.7|536.35|533.95|526.49|524.09|0
1643098500000|2022-01-25 08:15:00|526.92|524.52|529.16|526.76|531.61|529.21|525.63|523.23|0
1643098800000|2022-01-25 08:20:00|528.63|526.23|536|533.6|536.52|534.12|527.76|525.36|0
1643099100000|2022-01-25 08:25:00|535.29|532.89|541.65|539.25|542.71|540.31|534.59|532.19|0
1643099400000|2022-01-25 08:30:00|540.94|538.54|533.36|530.96|540.94|538.54|530.78|528.38|0
1643099700000|2022-01-25 08:35:00|533.89|531.49|529.86|527.46|534.85|532.45|528.64|526.24|0
1643100000000|2022-01-25 08:40:00|530.13|527.73|530.21|527.81|532.48|530.08|529.26|526.86|0
1643100300000|2022-01-25 08:45:00|530.39|527.99|529.69|527.29|533.36|530.96|529.16|526.76|0
1643100600000|2022-01-25 08:50:00|529.86|527.46|531.95|529.55|531.95|529.55|524.64|522.24|0
1643100900000|2022-01-25 08:55:00|531.43|529.03|535.02|532.62|535.46|533.06|530.21|527.81|0
1643101200000|2022-01-25 09:00:00|534.75|532.35|535.9|533.5|538.44|536.04|533.79|531.39|0
1643101500000|2022-01-25 09:05:00|535.98|533.58|531.87|529.47|537.39|534.99|531.87|529.47|0
1643101800000|2022-01-25 09:10:00|532.04|529.64|533.87|531.47|535.63|533.23|529.85|527.45|0
1643102100000|2022-01-25 09:15:00|534.4|532|531.95|529.55|534.92|532.52|528.9|526.5|0
1643102400000|2022-01-25 09:20:00|531.77|529.37|523.16|520.76|532.3|529.9|523.07|520.67|0
1643102700000|2022-01-25 09:25:00|522.9|520.5|518.4|516|524.28|521.88|517.89|515.49|0
1643103000000|2022-01-25 09:30:00|518.75|516.35|520.73|518.33|521.51|519.11|517.37|514.97|0
1643103300000|2022-01-25 09:35:00|520.64|518.24|518.75|516.35|521.34|518.94|518.4|516|0
1643103600000|2022-01-25 09:40:00|518.66|516.26|517.02|514.62|521.85|519.45|517.02|514.62|0
1643103900000|2022-01-25 09:45:00|515.82|513.42|513.85|511.45|516.16|513.76|512.22|509.82|0
1643104200000|2022-01-25 09:50:00|514.44|512.04|510.51|508.11|515.13|512.73|510.51|508.11|0
1643104500000|2022-01-25 09:55:00|510.42|508.02|513.24|510.84|513.93|511.53|508.8|506.4|0
1643104800000|2022-01-25 10:00:00|513.07|510.67|515.47|513.07|516.33|513.93|511.45|509.05|0
1643105100000|2022-01-25 10:05:00|515.21|512.81|512.38|509.98|517.19|514.79|509.65|507.25|0
1643105400000|2022-01-25 10:10:00|513.07|510.67|509.48|507.08|513.41|511.01|509.48|507.08|0
1643105700000|2022-01-25 10:15:00|509.82|507.42|507.77|505.37|510.93|508.53|507.01|504.61|0
1643106000000|2022-01-25 10:20:00|507.94|505.54|510.41|508.01|511.01|508.61|507.52|505.12|0
1643106300000|2022-01-25 10:25:00|510.76|508.36|511.01|508.61|512.2|509.8|509.47|507.07|0
1643106600000|2022-01-25 10:30:00|510.84|508.44|513.91|511.51|514.09|511.69|509.64|507.24|0
1643106900000|2022-01-25 10:35:00|513.74|511.34|519.24|516.84|520.28|517.88|513.23|510.83|0
1643107200000|2022-01-25 10:40:00|518.9|516.5|520.97|518.57|521.48|519.08|518.03|515.63|0
1643107500000|2022-01-25 10:45:00|521.14|518.74|526.68|524.28|526.68|524.28|520.54|518.14|0
1643107800000|2022-01-25 10:50:00|526.16|523.76|525.12|522.72|526.51|524.11|522.52|520.12|0
1643108100000|2022-01-25 10:55:00|524.95|522.55|524.25|521.85|527.2|524.8|522.86|520.46|0
1643108400000|2022-01-25 11:00:00|525.12|522.72|520.1|517.7|526.51|524.11|519.67|517.27|0
1643108700000|2022-01-25 11:05:00|520.36|517.96|519.23|516.83|522.69|520.29|518.89|516.49|0
1643109000000|2022-01-25 11:10:00|519.4|517|517.85|515.45|520.78|518.38|517.85|515.45|0
1643109300000|2022-01-25 11:15:00|518.02|515.62|521.99|519.59|522.34|519.94|515.96|513.56|0
1643109600000|2022-01-25 11:20:00|521.91|519.51|519.8|517.4|526.33|523.93|519.53|517.13|0
1643109900000|2022-01-25 11:25:00|519.88|517.48|521.44|519.04|521.78|519.38|518.93|516.53|0
1643110200000|2022-01-25 11:30:00|521.18|518.78|524.81|522.41|526.65|524.25|520.4|518|0
1643110500000|2022-01-25 11:35:00|524.63|522.23|526.92|524.52|527.1|524.7|522.04|519.64|0
1643110800000|2022-01-25 11:40:00|526.84|524.44|533.45|531.05|534.68|532.28|525.97|523.57|0
1643111100000|2022-01-25 11:45:00|533.27|530.87|532.84|530.44|534.33|531.93|531.61|529.21|0
1643111400000|2022-01-25 11:50:00|532.57|530.17|532.92|530.52|533.62|531.22|531.52|529.12|0
1643111700000|2022-01-25 11:55:00|533.1|530.7|532.04|529.64|534.67|532.27|528.47|526.07|0
1643112000000|2022-01-25 12:00:00|532.31|529.91|536.78|534.38|536.78|534.38|531.17|528.77|0
1643112300000|2022-01-25 12:05:00|536.52|534.12|532.91|530.51|537.13|534.73|532.74|530.34|0
1643112600000|2022-01-25 12:10:00|533.18|530.78|530.64|528.24|533.27|530.87|528.55|526.15|0
1643112900000|2022-01-25 12:15:00|530.99|528.59|529.59|527.19|532.21|529.81|529.59|527.19|0
1643113200000|2022-01-25 12:20:00|529.76|527.36|535.72|533.32|535.72|533.32|528.37|525.97|0
1643113500000|2022-01-25 12:25:00|535.46|533.06|531.68|529.28|535.46|533.06|531.51|529.11|0
1643113800000|2022-01-25 12:30:00|531.51|529.11|535.45|533.05|536.94|534.54|531.51|529.11|0
1643114100000|2022-01-25 12:35:00|535.28|532.88|535.89|533.49|536.94|534.54|533.26|530.86|0
1643114400000|2022-01-25 12:40:00|536.51|534.11|535.01|532.61|540.21|537.81|535.01|532.61|0
1643114700000|2022-01-25 12:45:00|534.57|532.17|534.3|531.9|537.64|535.24|533.78|531.38|0
1643115000000|2022-01-25 12:50:00|534.48|532.08|534.3|531.9|535.18|532.78|533.08|530.68|0
1643115300000|2022-01-25 12:55:00|534.13|531.73|536.76|534.36|537.55|535.15|533.78|531.38|0
1643115600000|2022-01-25 13:00:00|536.41|534.01|540.99|538.59|540.99|538.59|535.18|532.78|0
1643115900000|2022-01-25 13:05:00|540.11|537.71|546.23|543.83|548.97|546.57|538.96|536.56|0
1643116200000|2022-01-25 13:10:00|547.31|544.91|546.69|544.29|550.68|548.28|543.9|541.5|0
1643116500000|2022-01-25 13:15:00|546.87|544.47|540.53|538.13|546.87|544.47|540.18|537.78|0
1643116800000|2022-01-25 13:20:00|541.41|539.01|542.46|540.06|544.57|542.17|540.36|537.96|0
1643117100000|2022-01-25 13:25:00|542.64|540.24|548.7|546.3|548.7|546.3|541.36|538.96|0
1643117400000|2022-01-25 13:30:00|548.87|546.47|544.45|542.05|549.76|547.36|543.92|541.52|0
1643117700000|2022-01-25 13:35:00|544.8|542.4|542.33|539.93|544.8|542.4|540.39|537.99|0
1643118000000|2022-01-25 13:40:00|542.15|539.75|540.22|537.82|544.27|541.87|539.34|536.94|0
1643118300000|2022-01-25 13:45:00|540.39|537.99|541.8|539.4|542.68|540.28|539.34|536.94|0
1643118600000|2022-01-25 13:50:00|541.62|539.22|539.8|537.4|544.27|541.87|539.62|537.22|0
1643118900000|2022-01-25 13:55:00|539.45|537.05|537.93|535.53|542.23|539.83|536.53|534.13|0
1643119200000|2022-01-25 14:00:00|538.46|536.06|537.93|535.53|541.98|539.58|537.58|535.18|0
1643119500000|2022-01-25 14:05:00|537.75|535.35|537.93|535.53|540.48|538.08|536.53|534.13|0
1643119800000|2022-01-25 14:10:00|537.58|535.18|540.39|537.99|541.62|539.22|537.4|535|0
1643120100000|2022-01-25 14:15:00|540.21|537.81|536.52|534.12|541.27|538.87|536.17|533.77|0
1643120400000|2022-01-25 14:20:00|536.35|533.95|537.4|535|539.15|536.75|535.64|533.24|0
1643120700000|2022-01-25 14:25:00|537.22|534.82|539.33|536.93|539.42|537.02|535.99|533.59|0
1643121000000|2022-01-25 14:30:00|540.21|537.81|538.48|536.08|544.61|542.21|534.01|531.61|0
1643121300000|2022-01-25 14:35:00|540.95|538.55|536.16|533.76|543.43|541.03|525.29|522.89|0
1643121600000|2022-01-25 14:40:00|535.45|533.05|548.22|545.82|548.57|546.17|530|527.6|0
1643121900000|2022-01-25 14:45:00|546.8|544.4|559.07|556.67|562|559.6|546.8|544.4|0
1643122200000|2022-01-25 14:50:00|558.62|556.22|570.56|568.16|570.56|568.16|555.45|553.05|0
1643122500000|2022-01-25 14:55:00|571.65|569.25|567.74|565.34|571.65|569.25|563.74|561.34|0
1643122800000|2022-01-25 15:00:00|567.19|564.79|579.3|576.9|580.86|578.46|561.66|559.26|0
1643123100000|2022-01-25 15:05:00|579.85|577.45|572.65|570.25|583.15|580.75|572.19|569.79|0
1643123400000|2022-01-25 15:10:00|574.01|571.61|565.28|562.88|579.65|577.25|564.56|562.16|0
1643123700000|2022-01-25 15:15:00|563.48|561.08|562.75|560.35|567.81|565.41|558.98|556.58|0
1643124000000|2022-01-25 15:20:00|562.93|560.53|564.01|561.61|568.71|566.31|561.67|559.27|0
1643124300000|2022-01-25 15:25:00|565.1|562.7|544.42|542.02|566.9|564.5|544.24|541.84|0
1643124600000|2022-01-25 15:30:00|543.71|541.31|546.55|544.15|552.63|550.23|543|540.6|0
1643124900000|2022-01-25 15:35:00|545.93|543.53|551.14|548.74|557.55|555.15|540.25|537.85|0
1643125200000|2022-01-25 15:40:00|551.85|549.45|542.25|539.85|553.64|551.24|542.25|539.85|0
1643125500000|2022-01-25 15:45:00|539.78|537.38|534.01|531.61|546.58|544.18|532.96|530.56|0
1643125800000|2022-01-25 15:50:00|534.54|532.14|544.48|542.08|545.37|542.97|533.87|531.47|0
1643126100000|2022-01-25 15:55:00|543.95|541.55|552.17|549.77|553.6|551.2|541.56|539.16|0
1643126400000|2022-01-25 16:00:00|551.99|549.59|550.4|548|556.11|553.71|550.22|547.82|0
1643126700000|2022-01-25 16:05:00|550.57|548.17|557.36|554.96|561.49|559.09|547.02|544.62|0
1643127000000|2022-01-25 16:10:00|557.18|554.78|560.77|558.37|562.39|559.99|552.8|550.4|0
1643127300000|2022-01-25 16:15:00|560.59|558.19|548.08|545.68|562.93|560.53|547.37|544.97|0
1643127600000|2022-01-25 16:20:00|548.26|545.86|543.83|541.43|549.15|546.75|541.02|538.62|0
1643127900000|2022-01-25 16:25:00|543.57|541.17|543.48|541.08|548.82|546.42|539.05|536.65|0
1643128200000|2022-01-25 16:30:00|544.28|541.88|552.04|549.64|552.04|549.64|543.48|541.08|0
1643128500000|2022-01-25 16:35:00|552.4|550|560.71|558.31|565.44|563.04|550.79|548.39|0
1643128800000|2022-01-25 16:40:00|561.26|558.86|559.53|557.13|565.86|563.46|558.27|555.87|0
1643129100000|2022-01-25 16:45:00|560.43|558.03|554.14|551.74|560.43|558.03|553.6|551.2|0
1643129400000|2022-01-25 16:50:00|554.5|552.1|546.78|544.38|556.47|554.07|545.52|543.12|0
1643129700000|2022-01-25 16:55:00|547.28|544.88|560.64|558.24|561.55|559.15|546.96|544.56|0
1643130000000|2022-01-25 17:00:00|560.46|558.06|553.95|551.55|562.46|560.06|553.59|551.19|0
1643130300000|2022-01-25 17:05:00|552.33|549.93|547.49|545.09|552.33|549.93|544.09|541.69|0
1643130600000|2022-01-25 17:10:00|547.13|544.73|546.23|543.83|551.43|549.03|545.61|543.21|0
1643130900000|2022-01-25 17:15:00|546.41|544.01|549.01|546.61|556.47|554.07|541.78|539.38|0
1643131200000|2022-01-25 17:20:00|549.1|546.7|543.02|540.62|550.8|548.4|540.17|537.77|0
1643131500000|2022-01-25 17:25:00|542.84|540.44|542.04|539.64|544.27|541.87|538.75|536.35|0
1643131800000|2022-01-25 17:30:00|542.31|539.91|552.77|550.37|553.93|551.53|542.31|539.91|0
1643132100000|2022-01-25 17:35:00|552.86|550.46|550.89|548.49|553.22|550.82|549.29|546.89|0
1643132400000|2022-01-25 17:40:00|551.07|548.67|549.29|546.89|557.61|555.21|549.29|546.89|0
1643132700000|2022-01-25 17:45:00|550.53|548.13|556.8|554.4|558.78|556.38|547.78|545.38|0
1643133000000|2022-01-25 17:50:00|556.98|554.58|555.72|553.32|559.85|557.45|553.75|551.35|0
1643133300000|2022-01-25 17:55:00|555.99|553.59|549.99|547.59|560.93|558.53|549.99|547.59|0
1643133600000|2022-01-25 18:00:00|550.53|548.13|555.36|552.96|558.41|556.01|550.53|548.13|0
1643133900000|2022-01-25 18:05:00|555.45|553.05|553.32|550.92|559.85|557.45|552.76|550.36|0
1643134200000|2022-01-25 18:10:00|552.42|550.02|545.78|543.38|553.86|551.46|545.78|543.38|0
1643134500000|2022-01-25 18:15:00|545.96|543.56|545.19|542.79|551.09|548.69|544.22|541.82|0
1643134800000|2022-01-25 18:20:00|545.37|542.97|546.17|543.77|548.4|546|545.01|542.61|0
1643135100000|2022-01-25 18:25:00|546.44|544.04|532.62|530.22|548.22|545.82|531.74|529.34|0
1643135400000|2022-01-25 18:30:00|533.5|531.1|525.99|523.59|535.1|532.7|524.23|521.83|0
1643135700000|2022-01-25 18:35:00|525.11|522.71|525.29|522.89|530.24|527.84|523.52|521.12|0
1643136000000|2022-01-25 18:40:00|523.7|521.3|524.93|522.53|528.29|525.89|523.17|520.77|0
1643136300000|2022-01-25 18:45:00|524.85|522.45|518.08|515.68|526.87|524.47|517.03|514.63|0
1643136600000|2022-01-25 18:50:00|518.25|515.85|512.68|510.28|519.3|516.9|512.68|510.28|0
1643136900000|2022-01-25 18:55:00|512.85|510.45|510.59|508.19|516.52|514.12|510.33|507.93|0
1643137200000|2022-01-25 19:00:00|510.24|507.84|515.82|513.42|517.57|515.17|509.9|507.5|0
1643137500000|2022-01-25 19:05:00|516.52|514.12|517.21|514.81|519.67|517.27|514.59|512.19|0
1643137800000|2022-01-25 19:10:00|517.04|514.64|506.6|504.2|517.39|514.99|505.48|503.08|0
1643138100000|2022-01-25 19:15:00|506.25|503.85|503.58|501.18|507.29|504.89|503.32|500.92|0
1643138400000|2022-01-25 19:20:00|503.83|501.43|502.01|499.61|504.87|502.47|499.6|497.2|0
1643138700000|2022-01-25 19:25:00|502.27|499.87|502.27|499.87|505.98|503.58|500.97|498.57|0
1643139000000|2022-01-25 19:30:00|502.52|500.12|510.15|507.75|510.49|508.09|500.97|498.57|0
1643139300000|2022-01-25 19:35:00|508.93|506.53|505.82|503.42|509.1|506.7|505.11|502.71|0
1643139600000|2022-01-25 19:40:00|504.79|502.39|496.89|494.49|504.79|502.39|496.55|494.15|0
1643139900000|2022-01-25 19:45:00|497.06|494.66|497.23|494.83|497.74|495.34|493.65|491.25|0
1643140200000|2022-01-25 19:50:00|496.55|494.15|492.46|490.06|498.09|495.69|491.7|489.3|0
1643140500000|2022-01-25 19:55:00|493.65|491.25|488.3|485.9|494.33|491.93|487.37|484.97|0
1643140800000|2022-01-25 20:00:00|488.72|486.32|496.57|494.17|498.02|495.62|487.97|485.57|0
1643141100000|2022-01-25 20:05:00|496.48|494.08|503.66|501.26|505.21|502.81|496.48|494.08|0
1643141400000|2022-01-25 20:10:00|504.18|501.78|507.48|505.08|508.86|506.46|504.01|501.61|0
1643141700000|2022-01-25 20:15:00|507.13|504.73|498.92|496.52|507.13|504.73|498.24|495.84|0
1643142000000|2022-01-25 20:20:00|499.09|496.69|509.8|507.4|510.06|507.66|498.75|496.35|0
1643142300000|2022-01-25 20:25:00|509.71|507.31|519.59|517.19|520.99|518.59|509.71|507.31|0
1643142600000|2022-01-25 20:30:00|520.64|518.24|523.35|520.95|525.96|523.56|514.69|512.29|0
1643142900000|2022-01-25 20:35:00|523.44|521.04|516.92|514.52|528.42|526.02|515.36|512.96|0
1643143200000|2022-01-25 20:40:00|516.66|514.26|516.65|514.25|519.52|517.12|511.05|508.65|0
1643143500000|2022-01-25 20:45:00|515.95|513.55|517.87|515.47|520.14|517.74|509.52|507.12|0
1643143800000|2022-01-25 20:50:00|520.76|518.36|529.42|527.02|532.07|529.67|520.49|518.09|0
1643144100000|2022-01-25 20:55:00|529.95|527.55|525.93|523.53|531.72|529.32|520.86|518.46|0
1643144400000|2022-01-25 21:00:00|523.47|521.07|528.4|526|531.94|529.54|519.09|516.69|0
1643144700000|2022-01-25 21:05:00|528.05|525.65|536.65|534.25|537.72|535.32|528.05|525.65|0
1643145000000|2022-01-25 21:10:00|536.56|534.16|535.67|533.27|537.27|534.87|531.94|529.54|0
1643145300000|2022-01-25 21:15:00|535.61|532.81|539.43|536.63|539.79|536.99|534.09|531.29|0
1643145600000|2022-01-25 21:20:00|539.17|536.37|541.49|538.69|542.84|540.04|539.17|536.37|0
1643145900000|2022-01-25 21:25:00|541.4|538.6|542.57|539.77|544.54|541.74|541.14|538.34|0
1643146200000|2022-01-25 21:30:00|543.37|540.57|548.59|545.79|549.85|547.05|542.12|539.32|0
1643146500000|2022-01-25 21:35:00|548.68|545.88|546.78|543.98|548.95|546.15|545.98|543.18|0
1643146800000|2022-01-25 21:40:00|546.6|543.8|548.58|545.78|548.76|545.96|546.24|543.44|0
1643147100000|2022-01-25 21:45:00|548.4|545.6|554.55|551.75|555.64|552.84|546.96|544.16|0
1643147400000|2022-01-25 21:50:00|554.1|551.3|556.73|553.93|562.02|559.22|554.1|551.3|0
1643147700000|2022-01-25 21:55:00|556.55|553.75|555.91|553.11|559.1|556.3|553.64|550.84|0
1643148000000|2022-01-25 22:00:00|556|553.2|557.16|554.36|557.45|554.65|556|553.2|0
1643148300000|2022-01-25 22:05:00|557.29|554.49|556.87|554.07|557.29|554.49|556.61|553.81|0
1643148600000|2022-01-25 22:10:00|556.98|554.18|556.29|553.49|556.98|554.18|555.84|553.04|0
1643148900000|2022-01-25 22:15:00|556.26|553.46|557.16|554.36|557.16|554.36|556.05|553.25|0
1643149200000|2022-01-25 22:20:00|556.98|554.18|556.45|553.65|557.56|554.76|556.45|553.65|0
1643149500000|2022-01-25 22:25:00|556.47|553.67|556.47|553.67|556.5|553.7|556.21|553.41|0
1643149800000|2022-01-25 22:30:00|556.58|553.78|554.59|551.79|556.61|553.81|554.59|551.79|0
1643150100000|2022-01-25 22:35:00|554.51|551.71|553.95|551.15|554.51|551.71|553.65|550.85|0
1643150400000|2022-01-25 22:40:00|554.02|551.22|553.63|550.83|554.02|551.22|553.23|550.43|0
1643150700000|2022-01-25 22:45:00|553.55|550.75|553.77|550.97|554.15|551.35|553.31|550.51|0
1643151000000|2022-01-25 22:50:00|553.66|550.86|553.74|550.94|553.82|551.02|553.66|550.86|0
1643151300000|2022-01-25 22:55:00|553.77|550.97|552.87|550.07|553.77|550.97|552.87|550.07|0
1643151600000|2022-01-25 23:00:00|552.99|550.19|543.7|540.9|552.99|550.19|543.34|540.54|0
1643151900000|2022-01-25 23:05:00|543.52|540.72|535.48|532.68|545.14|542.34|534.76|531.96|0
1643152200000|2022-01-25 23:10:00|535.92|533.12|529.09|526.29|536.37|533.57|528.03|525.23|0
1643152500000|2022-01-25 23:15:00|529.27|526.47|527.14|524.34|532.37|529.57|526.26|523.46|0
1643152800000|2022-01-25 23:20:00|527.5|524.7|526.88|524.08|529|526.2|526.79|523.99|0
1643153100000|2022-01-25 23:25:00|527.14|524.34|523.8|521|531.03|528.23|523.44|520.64|0
1643153400000|2022-01-25 23:30:00|524.15|521.35|524.5|521.7|525.55|522.75|519.76|516.96|0
1643153700000|2022-01-25 23:35:00|523.97|521.17|524.14|521.34|525.29|522.49|523.09|520.29|0
1643154000000|2022-01-25 23:40:00|524.32|521.52|517.49|514.69|524.41|521.61|515.92|513.12|0
1643154300000|2022-01-25 23:45:00|517.66|514.86|513.3|510.5|517.66|514.86|510.53|507.73|0
1643154600000|2022-01-25 23:50:00|512.96|510.16|515.56|512.76|515.74|512.94|511.83|509.03|0
1643154900000|2022-01-25 23:55:00|515.39|512.59|519.23|516.43|520.54|517.74|515.13|512.33|0
1643155200000|2022-01-26 00:00:00|519.05|516.25|524.84|522.04|525.54|522.74|518.35|515.55|0
1643155500000|2022-01-26 00:05:00|524.93|522.13|523.52|520.72|525.81|523.01|522.55|519.75|0
1643155800000|2022-01-26 00:10:00|523.61|520.81|520.62|517.82|524.31|521.51|518.44|515.64|0
1643156100000|2022-01-26 00:15:00|520.45|517.65|528.54|525.74|528.54|525.74|519.22|516.42|0
1643156400000|2022-01-26 00:20:00|529.42|526.62|528.71|525.91|531.01|528.21|527.83|525.03|0
1643156700000|2022-01-26 00:25:00|528.18|525.38|531.19|528.39|531.19|528.39|524.66|521.86|0
1643157000000|2022-01-26 00:30:00|530.57|527.77|524.75|521.95|534.03|531.23|524.3|521.5|0
1643157300000|2022-01-26 00:35:00|524.65|521.85|523.6|520.8|527.12|524.32|522.02|519.22|0
1643157600000|2022-01-26 00:40:00|523.42|520.62|528|525.2|528.97|526.17|523.42|520.62|0
1643157900000|2022-01-26 00:45:00|528.09|525.29|526.33|523.53|528.53|525.73|525|522.2|0
1643158200000|2022-01-26 00:50:00|526.5|523.7|529.23|526.43|529.23|526.43|525.44|522.64|0
1643158500000|2022-01-26 00:55:00|529.59|526.79|529.5|526.7|531|528.2|526.76|523.96|0
1643158800000|2022-01-26 01:00:00|529.94|527.14|528.08|525.28|531.8|529|528.08|525.28|0
1643159100000|2022-01-26 01:05:00|527.99|525.19|525.97|523.17|527.99|525.19|524.29|521.49|0
1643159400000|2022-01-26 01:10:00|526.23|523.43|531.53|528.73|532.24|529.44|525.26|522.46|0
1643159700000|2022-01-26 01:15:00|532.06|529.26|529.58|526.78|532.24|529.44|527.64|524.84|0
1643160000000|2022-01-26 01:20:00|529.76|526.96|525.61|522.81|529.76|526.96|524.81|522.01|0
1643160300000|2022-01-26 01:25:00|526.14|523.34|524.73|521.93|526.49|523.69|524.46|521.66|0
1643160600000|2022-01-26 01:30:00|524.64|521.84|526.13|523.33|528.51|525.71|524.64|521.84|0
1643160900000|2022-01-26 01:35:00|526.57|523.77|524.28|521.48|529.75|526.95|523.4|520.6|0
1643161200000|2022-01-26 01:40:00|524.1|521.3|526.74|523.94|527.19|524.39|523.4|520.6|0
1643161500000|2022-01-26 01:45:00|526.22|523.42|523.93|521.13|526.66|523.86|523.05|520.25|0
1643161800000|2022-01-26 01:50:00|524.1|521.3|525.07|522.27|525.86|523.06|523.05|520.25|0
1643162100000|2022-01-26 01:55:00|524.98|522.18|520.94|518.14|525.07|522.27|519.36|516.56|0
1643162400000|2022-01-26 02:00:00|521.03|518.23|520.59|517.79|521.64|518.84|519.01|516.21|0
1643162700000|2022-01-26 02:05:00|520.33|517.53|519.18|516.38|520.41|517.61|518.14|515.34|0
1643163000000|2022-01-26 02:10:00|519.71|516.91|518.92|516.12|519.8|517|517.96|515.16|0
1643163300000|2022-01-26 02:15:00|518.83|516.03|518.75|515.95|520.41|517.61|518.31|515.51|0
1643163600000|2022-01-26 02:20:00|518.66|515.86|517.43|514.63|519.36|516.56|515.86|513.06|0
1643163900000|2022-01-26 02:25:00|517.52|514.72|518.13|515.33|519.09|516.29|517.52|514.72|0
1643164200000|2022-01-26 02:30:00|518.22|515.42|518.74|515.94|519.18|516.38|517.26|514.46|0
1643164500000|2022-01-26 02:35:00|518.65|515.85|520.22|517.42|520.32|517.52|518.65|515.85|0
1643164800000|2022-01-26 02:40:00|520.14|517.34|521.62|518.82|521.72|518.92|519.79|516.99|0
1643165100000|2022-01-26 02:45:00|521.72|518.92|520.75|517.95|521.8|519|520.57|517.77|0
1643165400000|2022-01-26 02:50:00|520.66|517.86|520.74|517.94|521.45|518.65|520.57|517.77|0
1643165700000|2022-01-26 02:55:00|520.84|518.04|523.2|520.4|523.9|521.1|520.57|517.77|0
1643166000000|2022-01-26 03:00:00|523.55|520.75|520.92|518.12|523.55|520.75|520.74|517.94|0
1643166300000|2022-01-26 03:05:00|520.74|517.94|518.46|515.66|521.01|518.21|516.72|513.92|0
1643166600000|2022-01-26 03:10:00|518.64|515.84|519.6|516.8|519.69|516.89|517.86|515.06|0
1643166900000|2022-01-26 03:15:00|519.69|516.89|518.46|515.66|520.39|517.59|518.11|515.31|0
1643167200000|2022-01-26 03:20:00|518.11|515.31|517.76|514.96|519.08|516.28|517.15|514.35|0
1643167500000|2022-01-26 03:25:00|517.85|515.05|519.42|516.62|520.03|517.23|517.5|514.7|0
1643167800000|2022-01-26 03:30:00|519.51|516.71|515.49|512.69|519.51|516.71|515.32|512.52|0
1643168100000|2022-01-26 03:35:00|515.32|512.52|516.88|514.08|516.88|514.08|514.97|512.17|0
1643168400000|2022-01-26 03:40:00|516.71|513.91|515.84|513.04|517.06|514.26|515.84|513.04|0
1643168700000|2022-01-26 03:45:00|515.66|512.86|514.79|511.99|516.53|513.73|514.27|511.47|0
1643169000000|2022-01-26 03:50:00|514.7|511.9|515.13|512.33|515.66|512.86|512.88|510.08|0
1643169300000|2022-01-26 03:55:00|514.96|512.16|514.96|512.16|515.31|512.51|514.26|511.46|0
1643169600000|2022-01-26 04:00:00|514.79|511.99|517.84|515.04|517.84|515.04|513.57|510.77|0
1643169900000|2022-01-26 04:05:00|517.57|514.77|517.05|514.25|518.62|515.82|516.7|513.9|0
1643170200000|2022-01-26 04:10:00|517.31|514.51|515.65|512.85|517.4|514.6|515.65|512.85|0
1643170500000|2022-01-26 04:15:00|515.82|513.02|516.17|513.37|517.05|514.25|515.65|512.85|0
1643170800000|2022-01-26 04:20:00|516.35|513.55|516.34|513.54|516.96|514.16|515.82|513.02|0
1643171100000|2022-01-26 04:25:00|516.52|513.72|515.91|513.11|517.92|515.12|515.65|512.85|0
1643171400000|2022-01-26 04:30:00|515.82|513.02|515.99|513.19|516.78|513.98|515.56|512.76|0
1643171700000|2022-01-26 04:35:00|515.91|513.11|516.86|514.06|517.91|515.11|515.91|513.11|0
1643172000000|2022-01-26 04:40:00|516.6|513.8|517.38|514.58|518.08|515.28|516.17|513.37|0
1643172300000|2022-01-26 04:45:00|517.73|514.93|516.78|513.98|518.08|515.28|516.34|513.54|0
1643172600000|2022-01-26 04:50:00|516.86|514.06|516.95|514.15|517.3|514.5|516.68|513.88|0
1643172900000|2022-01-26 04:55:00|517.03|514.23|515.38|512.58|517.65|514.85|515.29|512.49|0
1643173200000|2022-01-26 05:00:00|515.46|512.66|516.25|513.45|516.77|513.97|515.11|512.31|0
1643173500000|2022-01-26 05:05:00|516.33|513.53|517.64|514.84|518.77|515.97|515.81|513.01|0
1643173800000|2022-01-26 05:10:00|517.47|514.67|520.17|517.37|520.35|517.55|517.47|514.67|0
1643174100000|2022-01-26 05:15:00|520.35|517.55|521.92|519.12|522.27|519.47|519.56|516.76|0
1643174400000|2022-01-26 05:20:00|522.1|519.3|522.98|520.18|523.33|520.53|521.75|518.95|0
1643174700000|2022-01-26 05:25:00|522.8|520|519.38|516.58|522.8|520|519.29|516.49|0
1643175000000|2022-01-26 05:30:00|519.29|516.49|519.82|517.02|520.26|517.46|518.24|515.44|0
1643175300000|2022-01-26 05:35:00|519.38|516.58|519.11|516.31|519.38|516.58|518.24|515.44|0
1643175600000|2022-01-26 05:40:00|518.94|516.14|519.29|516.49|519.9|517.1|518.59|515.79|0
1643175900000|2022-01-26 05:45:00|519.11|516.31|518.06|515.26|520.25|517.45|517.89|515.09|0
1643176200000|2022-01-26 05:50:00|517.98|515.18|517.01|514.21|518.5|515.7|517.01|514.21|0
1643176500000|2022-01-26 05:55:00|516.93|514.13|517.63|514.83|517.88|515.08|516.14|513.34|0
1643176800000|2022-01-26 06:00:00|518.06|515.26|515.53|512.73|518.93|516.13|515.53|512.73|0
1643177100000|2022-01-26 06:05:00|515.96|513.16|516.92|514.12|517.36|514.56|515.09|512.29|0
1643177400000|2022-01-26 06:10:00|516.66|513.86|518.23|515.43|518.4|515.6|516.48|513.68|0
1643177700000|2022-01-26 06:15:00|518.05|515.25|517|514.2|518.49|515.69|516.75|513.95|0
1643178000000|2022-01-26 06:20:00|516.92|514.12|516.4|513.6|516.92|514.12|515.52|512.72|0
1643178300000|2022-01-26 06:25:00|516.3|513.5|516.65|513.85|517.18|514.38|515.96|513.16|0
1643178600000|2022-01-26 06:30:00|516.48|513.68|518.49|515.69|519.27|516.47|516.13|513.33|0
1643178900000|2022-01-26 06:35:00|518.31|515.51|516.3|513.5|518.57|515.77|516.3|513.5|0
1643179200000|2022-01-26 06:40:00|516.22|513.42|517.09|514.29|517.52|514.72|516.21|513.41|0
1643179500000|2022-01-26 06:45:00|517|514.2|517.26|514.46|518.31|515.51|517|514.2|0
1643179800000|2022-01-26 06:50:00|517.17|514.37|520.41|517.61|520.41|517.61|517.17|514.37|0
1643180100000|2022-01-26 06:55:00|519.79|516.99|520.14|517.34|521.54|518.74|519.44|516.64|0
1643180400000|2022-01-26 07:00:00|519.61|516.81|522.42|519.62|522.77|519.97|517.86|515.06|0
1643180700000|2022-01-26 07:05:00|522.33|519.53|522.15|519.35|523.74|520.94|521.89|519.09|0
1643181000000|2022-01-26 07:10:00|522.06|519.26|523.99|521.19|525.93|523.13|521.18|518.38|0
1643181300000|2022-01-26 07:15:00|524.08|521.28|527.34|524.54|527.34|524.54|524.08|521.28|0
1643181600000|2022-01-26 07:20:00|527.16|524.36|526.37|523.57|527.16|524.36|525.14|522.34|0
1643181900000|2022-01-26 07:25:00|526.1|523.3|524.52|521.72|526.98|524.18|524.52|521.72|0
1643182200000|2022-01-26 07:30:00|524.26|521.46|521.62|518.82|524.69|521.89|521|518.2|0
1643182500000|2022-01-26 07:35:00|521.7|518.9|518.81|516.01|521.7|518.9|518.72|515.92|0
1643182800000|2022-01-26 07:40:00|518.9|516.1|518.55|515.75|520.04|517.24|518.37|515.57|0
1643183100000|2022-01-26 07:45:00|518.64|515.84|519.69|516.89|520.3|517.5|518.02|515.22|0
1643183400000|2022-01-26 07:50:00|519.51|516.71|516.45|513.65|519.6|516.8|516.36|513.56|0
1643183700000|2022-01-26 07:55:00|516.27|513.47|518.89|516.09|519.59|516.79|516.27|513.47|0
1643184000000|2022-01-26 08:00:00|518.81|516.01|512.27|509.47|519.16|516.36|512.27|509.47|0
1643184300000|2022-01-26 08:05:00|512.59|510.19|507.94|505.54|512.59|510.19|506.21|503.81|0
1643184600000|2022-01-26 08:10:00|506.56|504.16|504.31|501.91|506.73|504.33|503.28|500.88|0
1643184900000|2022-01-26 08:15:00|504.83|502.43|504.14|501.74|505|502.6|503.19|500.79|0
1643185200000|2022-01-26 08:20:00|503.96|501.56|501.55|499.15|503.96|501.56|499.15|496.75|0
1643185500000|2022-01-26 08:25:00|501.38|498.98|499.49|497.09|501.55|499.15|497.69|495.29|0
1643185800000|2022-01-26 08:30:00|499.32|496.92|499.31|496.91|499.49|497.09|496.4|494|0
1643186100000|2022-01-26 08:35:00|498.97|496.57|495.38|492.98|499.49|497.09|494.69|492.29|0
1643186400000|2022-01-26 08:40:00|495.2|492.8|496.23|493.83|496.74|494.34|493.84|491.44|0
1643186700000|2022-01-26 08:45:00|495.72|493.32|496.74|494.34|499.74|497.34|495.54|493.14|0
1643187000000|2022-01-26 08:50:00|496.91|494.51|498.37|495.97|499.65|497.25|496.4|494|0
1643187300000|2022-01-26 08:55:00|498.62|496.22|499.39|496.99|500.51|498.11|498.45|496.05|0
1643187600000|2022-01-26 09:00:00|500.34|497.94|495.88|493.48|500.68|498.28|492.81|490.41|0
1643187900000|2022-01-26 09:05:00|496.14|493.74|491.87|489.47|496.82|494.42|491.87|489.47|0
1643188200000|2022-01-26 09:10:00|491.96|489.56|491.02|488.62|492.3|489.9|489.24|486.84|0
1643188500000|2022-01-26 09:15:00|490.68|488.28|488.32|485.92|491.95|489.55|487.47|485.07|0
1643188800000|2022-01-26 09:20:00|488.41|486.01|484.76|482.36|490.87|488.47|484.76|482.36|0
1643189100000|2022-01-26 09:25:00|484.93|482.53|487.64|485.24|487.81|485.41|484.08|481.68|0
1643189400000|2022-01-26 09:30:00|487.47|485.07|487.47|485.07|488.74|486.34|484.59|482.19|0
1643189700000|2022-01-26 09:35:00|487.38|484.98|483.06|480.66|488.65|486.25|482.05|479.65|0
1643190000000|2022-01-26 09:40:00|482.89|480.49|481.04|478.64|484.24|481.84|480.96|478.56|0
1643190300000|2022-01-26 09:45:00|480.79|478.39|483.32|480.92|483.57|481.17|480.2|477.8|0
1643190600000|2022-01-26 09:50:00|483.23|480.83|484.92|482.52|485.09|482.69|482.55|480.15|0
1643190900000|2022-01-26 09:55:00|485|482.6|486.27|483.87|487.72|485.32|484.5|482.1|0
1643191200000|2022-01-26 10:00:00|486.36|483.96|488.98|486.58|491.97|489.57|486.36|483.96|0
1643191500000|2022-01-26 10:05:00|489.15|486.75|492.64|490.24|493.15|490.75|488.56|486.16|0
1643191800000|2022-01-26 10:10:00|492.47|490.07|489.92|487.52|492.56|490.16|489.16|486.76|0
1643192100000|2022-01-26 10:15:00|489.58|487.18|490.94|488.54|490.94|488.54|488.4|486|0
1643192400000|2022-01-26 10:20:00|490.77|488.37|488.56|486.16|491.62|489.22|486.71|484.31|0
1643192700000|2022-01-26 10:25:00|488.73|486.33|489.07|486.67|490.26|487.86|488.73|486.33|0
1643193000000|2022-01-26 10:30:00|488.73|486.33|486.37|483.97|489.24|486.84|485.69|483.29|0
1643193300000|2022-01-26 10:35:00|486.28|483.88|485.52|483.12|486.45|484.05|484.17|481.77|0
1643193600000|2022-01-26 10:40:00|485.69|483.29|485.94|483.54|486.19|483.79|484|481.6|0
1643193900000|2022-01-26 10:45:00|486.02|483.62|483.33|480.93|486.19|483.79|483.08|480.68|0
1643194200000|2022-01-26 10:50:00|483.5|481.1|483.5|481.1|483.83|481.43|482.49|480.09|0
1643194500000|2022-01-26 10:55:00|483.66|481.26|485.18|482.78|485.43|483.03|482.99|480.59|0
1643194800000|2022-01-26 11:00:00|485.1|482.7|483.49|481.09|487.22|484.82|480.39|477.99|0
1643195100000|2022-01-26 11:05:00|483.57|481.17|482.18|479.78|484.58|482.18|479.4|477|0
1643195400000|2022-01-26 11:10:00|482.43|480.03|481.58|479.18|482.76|480.36|481.08|478.68|0
1643195700000|2022-01-26 11:15:00|482.17|479.77|479.23|476.83|482.17|479.77|479.06|476.66|0
1643196000000|2022-01-26 11:20:00|479.9|477.5|481.75|479.35|481.92|479.52|479.4|477|0
1643196300000|2022-01-26 11:25:00|481.58|479.18|483.6|481.2|484.27|481.87|481.33|478.93|0
1643196600000|2022-01-26 11:30:00|483.35|480.95|479.73|477.33|484.02|481.62|479.31|476.91|0
1643196900000|2022-01-26 11:35:00|479.56|477.16|477.88|475.48|479.56|477.16|477.72|475.32|0
1643197200000|2022-01-26 11:40:00|478.05|475.65|478.72|476.32|479.05|476.65|476.88|474.48|0
1643197500000|2022-01-26 11:45:00|478.47|476.07|478.05|475.65|479.72|477.32|477.71|475.31|0
1643197800000|2022-01-26 11:50:00|478.21|475.81|477.38|474.98|478.38|475.98|476.04|473.64|0
1643198100000|2022-01-26 11:55:00|477.3|474.9|475.37|472.97|478.38|475.98|475.2|472.8|0
1643198400000|2022-01-26 12:00:00|475.54|473.14|480.64|478.24|481.4|479|475.2|472.8|0
1643198700000|2022-01-26 12:05:00|480.73|478.33|480.56|478.16|481.48|479.08|479.05|476.65|0
1643199000000|2022-01-26 12:10:00|480.64|478.24|483.75|481.35|483.75|481.35|480.22|477.82|0
1643199300000|2022-01-26 12:15:00|483.58|481.18|485.61|483.21|486.45|484.05|483.08|480.68|0
1643199600000|2022-01-26 12:20:00|485.77|483.37|487.8|485.4|488.06|485.66|484.25|481.85|0
1643199900000|2022-01-26 12:25:00|487.13|484.73|483.41|481.01|487.3|484.9|483.41|481.01|0
1643200200000|2022-01-26 12:30:00|483.24|480.84|482.9|480.5|484.08|481.68|481.89|479.49|0
1643200500000|2022-01-26 12:35:00|482.73|480.33|482.06|479.66|483.24|480.84|481.22|478.82|0
1643200800000|2022-01-26 12:40:00|481.89|479.49|485.85|483.45|486.44|484.04|481.89|479.49|0
1643201100000|2022-01-26 12:45:00|485.77|483.37|486.7|484.3|487.12|484.72|484.58|482.18|0
1643201400000|2022-01-26 12:50:00|486.1|483.7|483.06|480.66|486.1|483.7|482.56|480.16|0
1643201700000|2022-01-26 12:55:00|482.89|480.49|484.16|481.76|484.16|481.76|482.05|479.65|0
1643202000000|2022-01-26 13:00:00|483.57|481.17|477.85|475.45|484.75|482.35|477.61|475.21|0
1643202300000|2022-01-26 13:05:00|478.02|475.62|478.69|476.29|479.86|477.46|477.85|475.45|0
1643202600000|2022-01-26 13:10:00|478.44|476.04|480.03|477.63|480.37|477.97|478.19|475.79|0
1643202900000|2022-01-26 13:15:00|479.86|477.46|479.62|477.22|480.12|477.72|477.11|474.71|0
1643203200000|2022-01-26 13:20:00|479.29|476.89|474.37|471.97|479.88|477.48|474.37|471.97|0
1643203500000|2022-01-26 13:25:00|474.28|471.88|475.53|473.13|475.53|473.13|473.28|470.88|0
1643203800000|2022-01-26 13:30:00|476.11|473.71|478.11|475.71|478.78|476.38|473.61|471.21|0
1643204100000|2022-01-26 13:35:00|478.2|475.8|479.45|477.05|479.87|477.47|476.53|474.13|0
1643204400000|2022-01-26 13:40:00|479.11|476.71|480.12|477.72|480.62|478.22|477.69|475.29|0
1643204700000|2022-01-26 13:45:00|480.04|477.64|478.61|476.21|480.79|478.39|477.61|475.21|0
1643205000000|2022-01-26 13:50:00|478.94|476.54|479.94|477.54|480.45|478.05|478.44|476.04|0
1643205300000|2022-01-26 13:55:00|479.78|477.38|477.6|475.2|480.11|477.71|477.43|475.03|0
1643205600000|2022-01-26 14:00:00|477.52|475.12|481.62|479.22|481.62|479.22|475.76|473.36|0
1643205900000|2022-01-26 14:05:00|481.79|479.39|482.29|479.89|483.89|481.49|480.7|478.3|0
1643206200000|2022-01-26 14:10:00|482.62|480.22|484.06|481.66|484.81|482.41|482.29|479.89|0
1643206500000|2022-01-26 14:15:00|484.47|482.07|486.16|483.76|486.5|484.1|483.3|480.9|0
1643206800000|2022-01-26 14:20:00|486.33|483.93|486.83|484.43|487.17|484.77|484.3|481.9|0
1643207100000|2022-01-26 14:25:00|486.75|484.35|480.02|477.62|486.75|484.35|479.93|477.53|0
1643207400000|2022-01-26 14:30:00|479.85|477.45|489.37|486.97|489.88|487.48|478.26|475.86|0
1643207700000|2022-01-26 14:35:00|489.2|486.8|488.59|486.19|493.5|491.1|484.64|482.24|0
1643208000000|2022-01-26 14:40:00|489.94|487.54|490.45|488.05|493.84|491.44|488.08|485.68|0
1643208300000|2022-01-26 14:45:00|490.78|488.38|479.02|476.62|490.78|488.38|477.35|474.95|0
1643208600000|2022-01-26 14:50:00|478.69|476.29|471.42|469.02|483.28|480.88|470.09|467.69|0
1643208900000|2022-01-26 14:55:00|471.08|468.68|473.49|471.09|477.31|474.91|471.08|468.68|0
1643209200000|2022-01-26 15:00:00|472.57|470.17|466.8|464.4|476.22|473.82|465.15|462.75|0
1643209500000|2022-01-26 15:05:00|466.96|464.56|469.59|467.19|471.74|469.34|465.81|463.41|0
1643209800000|2022-01-26 15:10:00|469.84|467.44|478.38|475.98|479.64|477.24|469.59|467.19|0
1643210100000|2022-01-26 15:15:00|478.05|475.65|476.55|474.15|484.75|482.35|476.38|473.98|0
1643210400000|2022-01-26 15:20:00|476.72|474.32|484.58|482.18|484.74|482.34|475.05|472.65|0
1643210700000|2022-01-26 15:25:00|484.91|482.51|491.32|488.92|494.04|491.64|484.91|482.51|0
1643211000000|2022-01-26 15:30:00|491.15|488.75|492.08|489.68|497.44|495.04|489.29|486.89|0
1643211300000|2022-01-26 15:35:00|492.33|489.93|496.59|494.19|496.59|494.19|489.62|487.22|0
1643211600000|2022-01-26 15:40:00|495.73|493.33|499.15|496.75|500.34|497.94|491.48|489.08|0
1643211900000|2022-01-26 15:45:00|499.66|497.26|499.53|497.13|503.47|501.07|498|495.6|0
1643212200000|2022-01-26 15:50:00|499.88|497.48|498.51|496.11|500.05|497.65|496.13|493.73|0
1643212500000|2022-01-26 15:55:00|497.58|495.18|492.9|490.5|500.99|498.59|491.21|488.81|0
1643212800000|2022-01-26 16:00:00|492.99|490.59|495.28|492.88|498.68|496.28|492.99|490.59|0
1643213100000|2022-01-26 16:05:00|495.45|493.05|486.92|484.52|495.78|493.38|486.16|483.76|0
1643213400000|2022-01-26 16:10:00|487.67|485.27|483.98|481.58|488.01|485.61|482.8|480.4|0
1643213700000|2022-01-26 16:15:00|483.47|481.07|485.15|482.75|487.16|484.76|480.63|478.23|0
1643214000000|2022-01-26 16:20:00|484.64|482.24|482.3|479.9|486.32|483.92|479.96|477.56|0
1643214300000|2022-01-26 16:25:00|482.13|479.73|480.23|477.83|485.08|482.68|479.31|476.91|0
1643214600000|2022-01-26 16:30:00|479.56|477.16|479.39|476.99|482.41|480.01|476.21|473.81|0
1643214900000|2022-01-26 16:35:00|479.55|477.15|479.97|477.57|483.41|481.01|478.38|475.98|0
1643215200000|2022-01-26 16:40:00|479.64|477.24|477.21|474.81|479.97|477.57|475.37|472.97|0
1643215500000|2022-01-26 16:45:00|477.04|474.64|480.72|478.32|481.73|479.33|475.37|472.97|0
1643215800000|2022-01-26 16:50:00|480.64|478.24|480.38|477.98|486.11|483.71|479.38|476.98|0
1643216100000|2022-01-26 16:55:00|480.55|478.15|480.05|477.65|482.06|479.66|477.54|475.14|0
1643216400000|2022-01-26 17:00:00|479.04|476.64|479.04|476.64|480.72|478.32|475.7|473.3|0
1643216700000|2022-01-26 17:05:00|479.21|476.81|477.29|474.89|480.21|477.81|477.29|474.89|0
1643217000000|2022-01-26 17:10:00|477.37|474.97|475.36|472.96|479.88|477.48|473.87|471.47|0
1643217300000|2022-01-26 17:15:00|475.7|473.3|475.53|473.13|476.7|474.3|473.7|471.3|0
1643217600000|2022-01-26 17:20:00|476.86|474.46|477.7|475.3|478.7|476.3|475.03|472.63|0
1643217900000|2022-01-26 17:25:00|477.36|474.96|475.11|472.71|477.86|475.46|474.86|472.46|0
1643218200000|2022-01-26 17:30:00|475.02|472.62|475.69|473.29|477.86|475.46|474.52|472.12|0
1643218500000|2022-01-26 17:35:00|475.78|473.38|471.79|469.39|475.86|473.46|471.19|468.79|0
1643218800000|2022-01-26 17:40:00|471.87|469.47|467.62|465.22|471.87|469.47|467.28|464.88|0
1643219100000|2022-01-26 17:45:00|467.45|465.05|468.37|465.97|470.54|468.14|467.45|465.05|0
1643219400000|2022-01-26 17:50:00|468.45|466.05|468.94|466.54|470.95|468.55|468.11|465.71|0
1643219700000|2022-01-26 17:55:00|468.44|466.04|468.44|466.04|469.11|466.71|467.61|465.21|0
1643220000000|2022-01-26 18:00:00|468.36|465.96|477.66|475.26|479.17|476.77|468.36|465.96|0
1643220300000|2022-01-26 18:05:00|477.82|475.42|474.38|471.98|479.34|476.94|474.29|471.89|0
1643220600000|2022-01-26 18:10:00|474.79|472.39|472.45|470.05|475.63|473.23|472.45|470.05|0
1643220900000|2022-01-26 18:15:00|472.78|470.38|475.63|473.23|476.47|474.07|472.11|469.71|0
1643221200000|2022-01-26 18:20:00|475.46|473.06|479.68|477.28|480.69|478.29|475.46|473.06|0
1643221500000|2022-01-26 18:25:00|479.08|476.68|477.23|474.83|479.59|477.19|476.06|473.66|0
1643221800000|2022-01-26 18:30:00|477.57|475.17|478.07|475.67|479.25|476.85|475.22|472.82|0
1643222100000|2022-01-26 18:35:00|477.99|475.59|478.74|476.34|479.92|477.52|477.06|474.66|0
1643222400000|2022-01-26 18:40:00|478.57|476.17|477.23|474.83|479.92|477.52|476.39|473.99|0
1643222700000|2022-01-26 18:45:00|477.4|475|478.23|475.83|479.92|477.52|477.23|474.83|0
1643223000000|2022-01-26 18:50:00|478.4|476|475.21|472.81|479.75|477.35|474.88|472.48|0
1643223300000|2022-01-26 18:55:00|475.55|473.15|475.88|473.48|477.48|475.08|473.96|471.56|0
1643223600000|2022-01-26 19:00:00|475.37|472.97|462.6|460.2|475.37|472.97|454.03|451.63|0
1643223900000|2022-01-26 19:05:00|464|461.6|468.39|465.99|468.39|465.99|454.27|451.87|0
1643224200000|2022-01-26 19:10:00|467.73|465.33|487.38|484.98|490.96|488.56|463.76|461.36|0
1643224500000|2022-01-26 19:15:00|487.55|485.15|483.2|480.8|489.08|486.68|477.74|475.34|0
1643224800000|2022-01-26 19:20:00|482.86|480.46|480.83|478.43|487.28|484.88|479.65|477.25|0
1643225100000|2022-01-26 19:25:00|480.58|478.18|470.27|467.87|480.66|478.26|468.57|466.17|0
1643225400000|2022-01-26 19:30:00|470.19|467.79|489.16|486.76|490.79|488.39|469.52|467.12|0
1643225700000|2022-01-26 19:35:00|487.36|484.96|472.03|469.63|493.36|490.96|466.85|464.45|0
1643226000000|2022-01-26 19:40:00|471.44|469.04|495.6|493.2|495.6|493.2|470.77|468.37|0
1643226300000|2022-01-26 19:45:00|496.21|493.81|518.02|515.62|520.05|517.65|496.21|493.81|0
1643226600000|2022-01-26 19:50:00|516.87|514.47|507.57|505.17|517.84|515.44|503.13|500.73|0
1643226900000|2022-01-26 19:55:00|508.71|506.31|506.88|504.48|514.41|512.01|506.88|504.48|0
1643227200000|2022-01-26 20:00:00|509.32|506.92|534.54|532.14|541.06|538.66|509.32|506.92|0
1643227500000|2022-01-26 20:05:00|535.25|532.85|553.33|550.93|553.33|550.93|534.18|531.78|0
1643227800000|2022-01-26 20:10:00|553.97|551.57|545.65|543.25|553.97|551.57|536.23|533.83|0
1643228100000|2022-01-26 20:15:00|545.55|543.15|553.59|551.19|555.13|552.73|539.27|536.87|0
1643228400000|2022-01-26 20:20:00|553.04|550.64|556.12|553.72|563.88|561.48|550.24|547.84|0
1643228700000|2022-01-26 20:25:00|555.85|553.45|536.53|534.13|560.04|557.64|535.28|532.88|0
1643229000000|2022-01-26 20:30:00|536.89|534.49|544.64|542.24|544.91|542.51|531.8|529.4|0
1643229300000|2022-01-26 20:35:00|544.19|541.79|542.4|540|552.21|549.81|536.86|534.46|0
1643229600000|2022-01-26 20:40:00|542.31|539.91|537.22|534.82|547.33|544.93|529.94|527.54|0
1643229900000|2022-01-26 20:45:00|537.04|534.64|537.39|534.99|545.53|543.13|528.44|526.04|0
1643230200000|2022-01-26 20:50:00|536.22|533.82|524.13|521.73|542.95|540.55|524.13|521.73|0
1643230500000|2022-01-26 20:55:00|524.22|521.82|530.33|527.93|537.38|534.98|522.64|520.24|0
1643230800000|2022-01-26 21:00:00|530.86|528.46|530.07|527.67|534.07|531.67|528.56|526.16|0
1643231100000|2022-01-26 21:05:00|530.15|527.75|532.8|530.4|536.13|533.73|526.34|523.94|0
1643231400000|2022-01-26 21:10:00|533.96|531.56|536.1|533.7|537.9|535.5|533.42|531.02|0
1643231700000|2022-01-26 21:15:00|536.12|533.32|533.17|530.37|537.11|534.31|532.28|529.48|0
1643232000000|2022-01-26 21:20:00|533.35|530.55|533.89|531.09|535.5|532.7|532.28|529.48|0
1643232300000|2022-01-26 21:25:00|533.53|530.73|532.18|529.38|534.6|531.8|531.47|528.67|0
1643232600000|2022-01-26 21:30:00|532|529.2|534.33|531.53|534.68|531.88|532|529.2|0
1643232900000|2022-01-26 21:35:00|534.42|531.62|536.21|533.41|538.19|535.39|534.33|531.53|0
1643233200000|2022-01-26 21:40:00|536.12|533.32|531.56|528.76|537.01|534.21|531.56|528.76|0
1643233500000|2022-01-26 21:45:00|531.46|528.66|529.86|527.06|532.81|530.01|527.9|525.1|0
1643233800000|2022-01-26 21:50:00|530.03|527.23|529.06|526.26|532.71|529.91|528.88|526.08|0
1643234100000|2022-01-26 21:55:00|528.96|526.16|529.59|526.79|530.12|527.32|527.9|525.1|0
1643234400000|2022-01-26 22:00:00|529.67|526.87|529.82|527.02|529.85|527.05|529|526.2|0
1643234700000|2022-01-26 22:05:00|529.85|527.05|529.2|526.4|529.93|527.13|529.2|526.4|0
1643235000000|2022-01-26 22:10:00|529.17|526.37|528.74|525.94|529.25|526.45|528.66|525.86|0
1643235300000|2022-01-26 22:15:00|528.68|525.88|527.67|524.87|528.71|525.91|527.54|524.74|0
1643235600000|2022-01-26 22:20:00|527.7|524.9|526.24|523.44|527.82|525.02|525.91|523.11|0
1643235900000|2022-01-26 22:25:00|526.09|523.29|526.73|523.93|526.81|524.01|525.6|522.8|0
1643236200000|2022-01-26 22:30:00|526.75|523.95|526.32|523.52|526.75|523.95|526.27|523.47|0
1643236500000|2022-01-26 22:35:00|526.55|523.75|524.5|521.7|526.55|523.75|524.4|521.6|0
1643236800000|2022-01-26 22:40:00|524.32|521.52|523.09|520.29|524.37|521.57|521.7|518.9|0
1643237100000|2022-01-26 22:45:00|523.19|520.39|524.79|521.99|524.82|522.02|522.91|520.11|0
1643237400000|2022-01-26 22:50:00|524.71|521.91|526.08|523.28|526.11|523.31|524.48|521.68|0
1643237700000|2022-01-26 22:55:00|526.05|523.25|525.28|522.48|527.07|524.27|525.28|522.48|0
1643238000000|2022-01-26 23:00:00|522.47|519.67|519.2|516.4|524.77|521.97|515.07|512.27|0
1643238300000|2022-01-26 23:05:00|519.29|516.49|512.35|509.55|520.43|517.63|512.18|509.38|0
1643238600000|2022-01-26 23:10:00|511.83|509.03|512.88|510.08|514.98|512.18|511.48|508.68|0
1643238900000|2022-01-26 23:15:00|512.7|509.9|515.68|512.88|517.26|514.46|511.74|508.94|0
1643239200000|2022-01-26 23:20:00|515.33|512.53|514.36|511.56|515.33|512.53|512.61|509.81|0
1643239500000|2022-01-26 23:25:00|514.27|511.47|513.05|510.25|515.85|513.05|512|509.2|0
1643239800000|2022-01-26 23:30:00|512.87|510.07|510.07|507.27|512.87|510.07|509.03|506.23|0
1643240100000|2022-01-26 23:35:00|510.25|507.45|511.82|509.02|511.99|509.19|509.47|506.67|0
1643240400000|2022-01-26 23:40:00|511.73|508.93|511.99|509.19|513.04|510.24|510.86|508.06|0
1643240700000|2022-01-26 23:45:00|511.82|509.02|510.94|508.14|511.82|509.02|509.9|507.1|0
1643241000000|2022-01-26 23:50:00|511.21|508.41|512.16|509.36|512.86|510.06|511.03|508.23|0
1643241300000|2022-01-26 23:55:00|512.51|509.71|510.33|507.53|512.69|509.89|510.07|507.27|0
1643241600000|2022-01-27 00:00:00|510.59|507.79|511.9|509.1|513.74|510.94|509.72|506.92|0
1643241900000|2022-01-27 00:05:00|512.33|509.53|516.01|513.21|516.72|513.92|511.81|509.01|0
1643242200000|2022-01-27 00:10:00|516.1|513.3|518.82|516.02|519.35|516.55|515.75|512.95|0
1643242500000|2022-01-27 00:15:00|519|516.2|521.65|518.85|522|519.2|518.82|516.02|0
1643242800000|2022-01-27 00:20:00|521.29|518.49|517.94|515.14|523.77|520.97|517.86|515.06|0
1643243100000|2022-01-27 00:25:00|518.12|515.32|521.56|518.76|522.35|519.55|517.15|514.35|0
1643243400000|2022-01-27 00:30:00|521.47|518.67|521.82|519.02|524.65|521.85|521.11|518.31|0
1643243700000|2022-01-27 00:35:00|521.29|518.49|523.15|520.35|523.85|521.05|521.11|518.31|0
1643244000000|2022-01-27 00:40:00|522.88|520.08|524.21|521.41|525.89|523.09|521.99|519.19|0
1643244300000|2022-01-27 00:45:00|524.29|521.49|525|522.2|525.71|522.91|522.87|520.07|0
1643244600000|2022-01-27 00:50:00|525.09|522.29|527.84|525.04|527.84|525.04|521.9|519.1|0
1643244900000|2022-01-27 00:55:00|528.19|525.39|532.47|529.67|533.19|530.39|527.3|524.5|0
1643245200000|2022-01-27 01:00:00|532.56|529.76|538.03|535.23|540.01|537.21|530.96|528.16|0
1643245500000|2022-01-27 01:05:00|538.21|535.41|545.06|542.26|546.87|544.07|537.13|534.33|0
1643245800000|2022-01-27 01:10:00|544.97|542.17|543.61|540.81|545.15|542.35|539.74|536.94|0
1643246100000|2022-01-27 01:15:00|543.43|540.63|553.15|550.35|555.16|552.36|541.99|539.19|0
1643246400000|2022-01-27 01:20:00|553.79|550.99|552.15|549.35|557.24|554.44|551.7|548.9|0
1643246700000|2022-01-27 01:25:00|551.88|549.08|552.42|549.62|553.15|550.35|549.08|546.28|0
1643247000000|2022-01-27 01:30:00|552.6|549.8|549.52|546.72|555.32|552.52|549.34|546.54|0
1643247300000|2022-01-27 01:35:00|549.7|546.9|552.87|550.07|552.87|550.07|547.72|544.92|0
1643247600000|2022-01-27 01:40:00|553.24|550.44|553.68|550.88|555.23|552.43|550.42|547.62|0
1643247900000|2022-01-27 01:45:00|553.42|550.62|556.23|553.43|557.14|554.34|553.14|550.34|0
1643248200000|2022-01-27 01:50:00|556.05|553.25|557.96|555.16|558.96|556.16|554.05|551.25|0
1643248500000|2022-01-27 01:55:00|557.68|554.88|563.96|561.16|565|562.2|557.68|554.88|0
1643248800000|2022-01-27 02:00:00|564.42|561.62|569.54|566.74|572.01|569.21|564.42|561.62|0
1643249100000|2022-01-27 02:05:00|569.99|567.19|575.87|573.07|575.87|573.07|568.34|565.54|0
1643249400000|2022-01-27 02:10:00|574.21|571.41|574.76|571.96|575.69|572.89|572.37|569.57|0
1643249700000|2022-01-27 02:15:00|574.58|571.78|575.6|572.8|575.87|573.07|573.48|570.68|0
1643250000000|2022-01-27 02:20:00|575.5|572.7|573.47|570.67|575.87|573.07|573.11|570.31|0
1643250300000|2022-01-27 02:25:00|573.38|570.58|577.16|574.36|579.01|576.21|573.11|570.31|0
1643250600000|2022-01-27 02:30:00|577.34|574.54|577.81|575.01|578.63|575.83|575.41|572.61|0
1643250900000|2022-01-27 02:35:00|577.89|575.09|568.24|565.44|578.26|575.46|568.24|565.44|0
1643251200000|2022-01-27 02:40:00|569.06|566.26|569.61|566.81|569.98|567.18|566.87|564.07|0
1643251500000|2022-01-27 02:45:00|568.69|565.89|566.5|563.7|568.79|565.99|564.31|561.51|0
1643251800000|2022-01-27 02:50:00|566.32|563.52|567.59|564.79|568.69|565.89|565.68|562.88|0
1643252100000|2022-01-27 02:55:00|567.96|565.16|571.07|568.27|571.99|569.19|567.69|564.89|0
1643252400000|2022-01-27 03:00:00|570.99|568.19|575.21|572.41|575.67|572.87|569.52|566.72|0
1643252700000|2022-01-27 03:05:00|575.3|572.5|571.62|568.82|576.41|573.61|571.44|568.64|0
1643253000000|2022-01-27 03:10:00|571.17|568.37|573.83|571.03|574.01|571.21|571.17|568.37|0
1643253300000|2022-01-27 03:15:00|573.27|570.47|568.68|565.88|574.56|571.76|568.5|565.7|0
1643253600000|2022-01-27 03:20:00|568.87|566.07|569.51|566.71|569.69|566.89|566.22|563.42|0
1643253900000|2022-01-27 03:25:00|569.33|566.53|570.24|567.44|571.43|568.63|569.33|566.53|0
1643254200000|2022-01-27 03:30:00|570.15|567.35|568.96|566.16|571.06|568.26|566.67|563.87|0
1643254500000|2022-01-27 03:35:00|568.86|566.06|575.11|572.31|576.12|573.32|568.86|566.06|0
1643254800000|2022-01-27 03:40:00|575.29|572.49|584.73|581.93|586.4|583.6|575.11|572.31|0
1643255100000|2022-01-27 03:45:00|583.99|581.19|585.38|582.58|588.82|586.02|583.43|580.63|0
1643255400000|2022-01-27 03:50:00|585.29|582.49|584.08|581.28|585.66|582.86|582.31|579.51|0
1643255700000|2022-01-27 03:55:00|583.98|581.18|582.96|580.16|587.33|584.53|582.12|579.32|0
1643256000000|2022-01-27 04:00:00|582.87|580.07|584.17|581.37|584.72|581.92|581.38|578.58|0
1643256300000|2022-01-27 04:05:00|583.89|581.09|583.52|580.72|585.09|582.29|582.49|579.69|0
1643256600000|2022-01-27 04:10:00|583.61|580.81|582.49|579.69|585.28|582.48|581.94|579.14|0
1643256900000|2022-01-27 04:15:00|582.4|579.6|578.79|575.99|584.35|581.55|578.6|575.8|0
1643257200000|2022-01-27 04:20:00|579.25|576.45|578.6|575.8|580.64|577.84|578.14|575.34|0
1643257500000|2022-01-27 04:25:00|579.06|576.26|577.49|574.69|579.89|577.09|575.92|573.12|0
1643257800000|2022-01-27 04:30:00|577.4|574.6|574.92|572.12|578.14|575.34|574.28|571.48|0
1643258100000|2022-01-27 04:35:00|575.28|572.48|575.28|572.48|576.39|573.59|574.36|571.56|0
1643258400000|2022-01-27 04:40:00|575.47|572.67|578.32|575.52|579.15|576.35|575.1|572.3|0
1643258700000|2022-01-27 04:45:00|578.22|575.42|578.69|575.89|579.06|576.26|577.12|574.32|0
1643259000000|2022-01-27 04:50:00|578.5|575.7|577.58|574.78|578.69|575.89|576.2|573.4|0
1643259300000|2022-01-27 04:55:00|577.3|574.5|576.84|574.04|577.67|574.87|575.74|572.94|0
1643259600000|2022-01-27 05:00:00|576.47|573.67|569.96|567.16|576.75|573.95|569.87|567.07|0
1643259900000|2022-01-27 05:05:00|569.87|567.07|573.35|570.55|573.53|570.73|569.23|566.43|0
1643260200000|2022-01-27 05:10:00|573.07|570.27|576.93|574.13|577.21|574.41|572.89|570.09|0
1643260500000|2022-01-27 05:15:00|577.11|574.31|583.02|580.22|583.57|580.77|576.84|574.04|0
1643260800000|2022-01-27 05:20:00|583.39|580.59|582.27|579.47|583.39|580.59|580.8|578|0
1643261100000|2022-01-27 05:25:00|581.9|579.1|579.78|576.98|582.64|579.84|578.86|576.06|0
1643261400000|2022-01-27 05:30:00|579.87|577.07|573.52|570.72|580.15|577.35|572.61|569.81|0
1643261700000|2022-01-27 05:35:00|573.34|570.54|572.97|570.17|574.35|571.55|571.51|568.71|0
1643262000000|2022-01-27 05:40:00|572.69|569.89|571.96|569.16|575.26|572.46|571.32|568.52|0
1643262300000|2022-01-27 05:45:00|571.87|569.07|572.79|569.99|574.81|572.01|571.87|569.07|0
1643262600000|2022-01-27 05:50:00|572.6|569.8|574.52|571.72|576.18|573.38|571.96|569.16|0
1643262900000|2022-01-27 05:55:00|574.25|571.45|573.88|571.08|576.09|573.29|572.6|569.8|0
1643263200000|2022-01-27 06:00:00|573.6|570.8|575.17|572.37|575.72|572.92|571.4|568.6|0
1643263500000|2022-01-27 06:05:00|574.52|571.72|570.03|567.23|576.54|573.74|569.67|566.87|0
1643263800000|2022-01-27 06:10:00|569.94|567.14|567.84|565.04|569.94|567.14|565.56|562.76|0
1643264100000|2022-01-27 06:15:00|567.47|564.67|571.13|568.33|571.95|569.15|567.47|564.67|0
1643264400000|2022-01-27 06:20:00|571.22|568.42|574.7|571.9|574.79|571.99|570.12|567.32|0
1643264700000|2022-01-27 06:25:00|574.43|571.63|576.9|574.1|577.82|575.02|573.04|570.24|0
1643265000000|2022-01-27 06:30:00|576.81|574.01|579.58|576.78|580.5|577.7|576.53|573.73|0
1643265300000|2022-01-27 06:35:00|579.3|576.5|578.74|575.94|581.14|578.34|576.16|573.36|0
1643265600000|2022-01-27 06:40:00|579.39|576.59|578.84|576.04|580.68|577.88|576.9|574.1|0
1643265900000|2022-01-27 06:45:00|579.2|576.4|585.86|583.06|585.95|583.15|579.11|576.31|0
1643266200000|2022-01-27 06:50:00|586.14|583.34|578.74|575.94|586.14|583.34|578.74|575.94|0
1643266500000|2022-01-27 06:55:00|578.65|575.85|577.08|574.28|579.29|576.49|575.61|572.81|0
1643266800000|2022-01-27 07:00:00|575.52|572.72|571.02|568.22|576.25|573.45|571.02|568.22|0
1643267100000|2022-01-27 07:05:00|570.47|567.67|574.13|571.33|574.13|571.33|568.55|565.75|0
1643267400000|2022-01-27 07:10:00|573.68|570.88|567.91|565.11|574.23|571.43|564.26|561.46|0
1643267700000|2022-01-27 07:15:00|567.46|564.66|564.72|561.92|567.46|564.66|563.35|560.55|0
1643268000000|2022-01-27 07:20:00|564.63|561.83|566.26|563.46|566.45|563.65|562.81|560.01|0
1643268300000|2022-01-27 07:25:00|566.36|563.56|564.62|561.82|567.54|564.74|562.08|559.28|0
1643268600000|2022-01-27 07:30:00|564.81|562.01|563.89|561.09|566.08|563.28|560.27|557.47|0
1643268900000|2022-01-27 07:35:00|564.08|561.28|562.53|559.73|564.26|561.46|560.99|558.19|0
1643269200000|2022-01-27 07:40:00|561.99|559.19|558.81|556.01|562.44|559.64|558.45|555.65|0
1643269500000|2022-01-27 07:45:00|558.45|555.65|559|556.2|563.89|561.09|557.59|554.79|0
1643269800000|2022-01-27 07:50:00|558.27|555.47|554.81|552.01|558.64|555.84|554.45|551.65|0
1643270100000|2022-01-27 07:55:00|554.54|551.74|561.19|558.39|561.93|559.13|554.27|551.47|0
1643270400000|2022-01-27 08:00:00|560.64|557.84|556.08|553.28|561.11|558.31|555.63|552.83|0
1643270700000|2022-01-27 08:05:00|555.7|553.3|556.61|554.21|559.26|556.86|553.07|550.67|0
1643271000000|2022-01-27 08:10:00|557.43|555.03|550.35|547.95|559.89|557.49|549.71|547.31|0
1643271300000|2022-01-27 08:15:00|549.89|547.49|545.65|543.25|552.06|549.66|544.47|542.07|0
1643271600000|2022-01-27 08:20:00|545.01|542.61|548.98|546.58|549.53|547.13|543.04|540.64|0
1643271900000|2022-01-27 08:25:00|548.8|546.4|551.15|548.75|551.97|549.57|548.08|545.68|0
1643272200000|2022-01-27 08:30:00|550.52|548.12|550.43|548.03|554.24|551.84|549.52|547.12|0
1643272500000|2022-01-27 08:35:00|550.61|548.21|550.24|547.84|551.15|548.75|546.63|544.23|0
1643272800000|2022-01-27 08:40:00|550.61|548.21|546.63|544.23|550.61|548.21|546.09|543.69|0
1643273100000|2022-01-27 08:45:00|546.81|544.41|544.82|542.42|548.07|545.67|540.87|538.47|0
1643273400000|2022-01-27 08:50:00|545|542.6|538.71|536.31|545.79|543.39|538.63|536.23|0
1643273700000|2022-01-27 08:55:00|538.89|536.49|535.47|533.07|538.89|536.49|534.93|532.53|0
1643274000000|2022-01-27 09:00:00|535.65|533.25|533.68|531.28|538.71|536.31|528.13|525.73|0
1643274300000|2022-01-27 09:05:00|533.5|531.1|536.43|534.03|536.87|534.47|531.93|529.53|0
1643274600000|2022-01-27 09:10:00|536.69|534.29|531.65|529.25|538.32|535.92|530.31|527.91|0
1643274900000|2022-01-27 09:15:00|531.29|528.89|530.21|527.81|534.17|531.77|529.41|527.01|0
1643275200000|2022-01-27 09:20:00|530.75|528.35|525.48|523.08|533.63|531.23|525.48|523.08|0
1643275500000|2022-01-27 09:25:00|525.74|523.34|524.94|522.54|527.17|524.77|522.35|519.95|0
1643275800000|2022-01-27 09:30:00|524.85|522.45|529.49|527.09|529.49|527.09|524.67|522.27|0
1643276100000|2022-01-27 09:35:00|529.31|526.91|528.51|526.11|530.3|527.9|527.26|524.86|0
1643276400000|2022-01-27 09:40:00|528.24|525.84|523.24|520.84|529.49|527.09|522.53|520.13|0
1643276700000|2022-01-27 09:45:00|523.15|520.75|521.81|519.41|524.66|522.26|520.22|517.82|0
1643277000000|2022-01-27 09:50:00|522.17|519.77|520.04|517.64|522.7|520.3|517.91|515.51|0
1643277300000|2022-01-27 09:55:00|520.31|517.91|520.92|518.52|521.55|519.15|518.26|515.86|0
1643277600000|2022-01-27 10:00:00|521.28|518.88|516.94|514.54|522.34|519.94|516.58|514.18|0
1643277900000|2022-01-27 10:05:00|517.38|514.98|519.14|516.74|519.14|516.74|515.61|513.21|0
1643278200000|2022-01-27 10:10:00|518.97|516.57|524.57|522.17|525.28|522.88|517.91|515.51|0
1643278500000|2022-01-27 10:15:00|524.12|521.72|527.15|524.75|527.24|524.84|522.34|519.94|0
1643278800000|2022-01-27 10:20:00|526.97|524.57|522.69|520.29|527.51|525.11|522.69|520.29|0
1643279100000|2022-01-27 10:25:00|522.87|520.47|522.78|520.38|523.85|521.45|520.2|517.8|0
1643279400000|2022-01-27 10:30:00|522.69|520.29|520.83|518.43|525.23|522.83|520.12|517.72|0
1643279700000|2022-01-27 10:35:00|520.92|518.52|519.94|517.54|522.26|519.86|519.41|517.01|0
1643280000000|2022-01-27 10:40:00|520.02|517.62|523.86|521.46|525.02|522.62|519.67|517.27|0
1643280300000|2022-01-27 10:45:00|523.68|521.28|527.71|525.31|527.71|525.31|521.27|518.87|0
1643280600000|2022-01-27 10:50:00|527.53|525.13|533.65|531.25|534.19|531.79|527.17|524.77|0
1643280900000|2022-01-27 10:55:00|533.56|531.16|535.55|533.15|538.36|535.96|533.47|531.07|0
1643281200000|2022-01-27 11:00:00|535.28|532.88|529.32|526.92|535.46|533.06|528.42|526.02|0
1643281500000|2022-01-27 11:05:00|528.96|526.56|529.68|527.28|529.95|527.55|526.45|524.05|0
1643281800000|2022-01-27 11:10:00|529.5|527.1|525.01|522.61|529.68|527.28|524.83|522.43|0
1643282100000|2022-01-27 11:15:00|524.93|522.53|526.09|523.69|526.26|523.86|522.69|520.29|0
1643282400000|2022-01-27 11:20:00|526.26|523.86|526.26|523.86|529.05|526.65|526|523.6|0
1643282700000|2022-01-27 11:25:00|525.82|523.42|519.83|517.43|526|523.6|518.86|516.46|0
1643283000000|2022-01-27 11:30:00|519.92|517.52|521.08|518.68|522.5|520.1|518.94|516.54|0
1643283300000|2022-01-27 11:35:00|521.35|518.95|526.44|524.04|527.07|524.67|519.29|516.89|0
1643283600000|2022-01-27 11:40:00|526.26|523.86|524.56|522.16|526.62|524.22|522.77|520.37|0
1643283900000|2022-01-27 11:45:00|524.82|522.42|523.84|521.44|528.68|526.28|522.86|520.46|0
1643284200000|2022-01-27 11:50:00|523.93|521.53|520.89|518.49|524.11|521.71|518.85|516.45|0
1643284500000|2022-01-27 11:55:00|520.71|518.31|517.25|514.85|523.3|520.9|516.54|514.14|0
1643284800000|2022-01-27 12:00:00|516.54|514.14|518.67|516.27|520.35|517.95|516.09|513.69|0
1643285100000|2022-01-27 12:05:00|518.4|516|519.11|516.71|522.14|519.74|518.4|516|0
1643285400000|2022-01-27 12:10:00|519.2|516.8|513.43|511.03|519.46|517.06|512.19|509.79|0
1643285700000|2022-01-27 12:15:00|513.52|511.12|521.95|519.55|521.95|519.55|511.84|509.44|0
1643286000000|2022-01-27 12:20:00|522.13|519.73|527.77|525.37|527.77|525.37|520.35|517.95|0
1643286300000|2022-01-27 12:25:00|527.68|525.28|524.27|521.87|527.68|525.28|522.31|519.91|0
1643286600000|2022-01-27 12:30:00|524.81|522.41|530.55|528.15|530.83|528.43|521.95|519.55|0
1643286900000|2022-01-27 12:35:00|530.29|527.89|525.97|523.57|530.91|528.51|522.66|520.26|0
1643287200000|2022-01-27 12:40:00|525.88|523.48|526.42|524.02|527.05|524.65|523.55|521.15|0
1643287500000|2022-01-27 12:45:00|526.69|524.29|520.34|517.94|526.69|524.29|519.54|517.14|0
1643287800000|2022-01-27 12:50:00|521.05|518.65|513.59|511.19|521.86|519.46|512|509.6|0
1643288100000|2022-01-27 12:55:00|514.04|511.64|516.16|513.76|516.52|514.12|512.18|509.78|0
1643288400000|2022-01-27 13:00:00|515.45|513.05|515.63|513.23|517.31|514.91|510.94|508.54|0
1643288700000|2022-01-27 13:05:00|515.01|512.61|507.77|505.37|515.01|512.61|507.77|505.37|0
1643289000000|2022-01-27 13:10:00|507.6|505.2|509.42|507.02|510.59|508.19|506.89|504.49|0
1643289300000|2022-01-27 13:15:00|509.95|507.55|506.59|504.19|511.54|509.14|506.42|504.02|0
1643289600000|2022-01-27 13:20:00|506.42|504.02|505.53|503.13|511.01|508.61|505.53|503.13|0
1643289900000|2022-01-27 13:25:00|505.36|502.96|506.86|504.46|509.33|506.93|502.72|500.32|0
1643290200000|2022-01-27 13:30:00|506.15|503.75|509.59|507.19|511.36|508.96|504.22|501.82|0
1643290500000|2022-01-27 13:35:00|509.76|507.36|509.59|507.19|512.95|510.55|508.35|505.95|0
1643290800000|2022-01-27 13:40:00|509.68|507.28|507.2|504.8|510.65|508.25|505.88|503.48|0
1643291100000|2022-01-27 13:45:00|507.47|505.07|502.36|499.96|507.47|505.07|502.19|499.79|0
1643291400000|2022-01-27 13:50:00|503.07|500.67|498.69|496.29|503.59|501.19|498.69|496.29|0
1643291700000|2022-01-27 13:55:00|498.86|496.46|497.73|495.33|499.56|497.16|497.38|494.98|0
1643292000000|2022-01-27 14:00:00|497.99|495.59|495.72|493.32|499.04|496.64|495.03|492.63|0
1643292300000|2022-01-27 14:05:00|495.89|493.49|497.24|494.84|498.81|496.41|494.98|492.58|0
1643292600000|2022-01-27 14:10:00|497.33|494.93|493.07|490.67|497.77|495.37|493.07|490.67|0
1643292900000|2022-01-27 14:15:00|492.73|490.33|494.63|492.23|495.07|492.67|492.21|489.81|0
1643293200000|2022-01-27 14:20:00|494.46|492.06|497.24|494.84|498.63|496.23|493.94|491.54|0
1643293500000|2022-01-27 14:25:00|496.63|494.23|490.99|488.59|496.63|494.23|490.47|488.07|0
1643293800000|2022-01-27 14:30:00|490.13|487.73|493.76|491.36|494.63|492.23|484.79|482.39|0
1643294100000|2022-01-27 14:35:00|493.41|491.01|493.93|491.53|497.93|495.53|491.33|488.93|0
1643294400000|2022-01-27 14:40:00|494.97|492.57|479.31|476.91|494.97|492.57|478.8|476.4|0
1643294700000|2022-01-27 14:45:00|478.97|476.57|471.77|469.37|483.76|481.36|469.91|467.51|0
1643295000000|2022-01-27 14:50:00|471.6|469.2|469.23|466.83|473.46|471.06|468.47|466.07|0
1643295300000|2022-01-27 14:55:00|470.84|468.44|478.11|475.71|485|482.6|470.41|468.01|0
1643295600000|2022-01-27 15:00:00|477.85|475.45|475.99|473.59|489.55|487.15|475.65|473.25|0
1643295900000|2022-01-27 15:05:00|475.31|472.91|473.12|470.72|478.87|476.47|470.09|467.69|0
1643296200000|2022-01-27 15:10:00|473.21|470.81|471.77|469.37|477|474.6|469.25|466.85|0
1643296500000|2022-01-27 15:15:00|470.59|468.19|477.34|474.94|478.61|476.21|470.09|467.69|0
1643296800000|2022-01-27 15:20:00|476.83|474.43|482.77|480.37|482.77|480.37|474.97|472.57|0
1643297100000|2022-01-27 15:25:00|483.45|481.05|497.82|495.42|497.82|495.42|481.58|479.18|0
1643297400000|2022-01-27 15:30:00|498.86|496.46|500.07|497.67|503.89|501.49|495.23|492.83|0
1643297700000|2022-01-27 15:35:00|501.2|498.8|505.45|503.05|509.18|506.78|498.33|495.93|0
1643298000000|2022-01-27 15:40:00|505.35|502.95|492.63|490.23|505.53|503.13|492.28|489.88|0
1643298300000|2022-01-27 15:45:00|492.28|489.88|495.75|493.35|499.05|496.65|490.99|488.59|0
1643298600000|2022-01-27 15:50:00|495.84|493.44|494.19|491.79|497.66|495.26|491.76|489.36|0
1643298900000|2022-01-27 15:55:00|493.84|491.44|483.85|481.45|494.45|492.05|482.99|480.59|0
1643299200000|2022-01-27 16:00:00|483.94|481.54|481.12|478.72|483.94|481.54|476.35|473.95|0
1643299500000|2022-01-27 16:05:00|481.8|479.4|489.98|487.58|490.33|487.93|479.68|477.28|0
1643299800000|2022-01-27 16:10:00|489.05|486.65|482.47|480.07|489.05|486.65|480.27|477.87|0
1643300100000|2022-01-27 16:15:00|481.97|479.57|492.27|489.87|496.39|493.99|481.97|479.57|0
1643300400000|2022-01-27 16:20:00|493.21|490.81|494.5|492.1|495.88|493.48|488.67|486.27|0
1643300700000|2022-01-27 16:25:00|494.42|492.02|496.6|494.2|501.75|499.35|493.81|491.41|0
1643301000000|2022-01-27 16:30:00|496.25|493.85|486.27|483.87|497.29|494.89|486.27|483.87|0
1643301300000|2022-01-27 16:35:00|486.62|484.22|488.5|486.1|489.53|487.13|483.03|480.63|0
1643301600000|2022-01-27 16:40:00|488.15|485.75|486.95|484.55|488.84|486.44|482.01|479.61|0
1643301900000|2022-01-27 16:45:00|486.78|484.38|488.41|486.01|489.52|487.12|483.88|481.48|0
1643302200000|2022-01-27 16:50:00|488.32|485.92|486.1|483.7|491.59|489.19|485.92|483.52|0
1643302500000|2022-01-27 16:55:00|486.27|483.87|487.29|484.89|489.69|487.29|486.1|483.7|0
1643302800000|2022-01-27 17:00:00|489.09|486.69|488.58|486.18|493.99|491.59|487.8|485.4|0
1643303100000|2022-01-27 17:05:00|488.75|486.35|499.01|496.61|501.1|498.7|488.75|486.35|0
1643303400000|2022-01-27 17:10:00|498.14|495.74|501.96|499.56|505.11|502.71|498.14|495.74|0
1643303700000|2022-01-27 17:15:00|502.14|499.74|512.07|509.67|515.22|512.82|502.14|499.74|0
1643304000000|2022-01-27 17:20:00|512.24|509.84|515.75|513.35|517.15|514.75|511.27|508.87|0
1643304300000|2022-01-27 17:25:00|515.92|513.52|516.45|514.05|519.09|516.69|511.89|509.49|0
1643304600000|2022-01-27 17:30:00|517.07|514.67|522.61|520.21|523.24|520.84|513.99|511.59|0
1643304900000|2022-01-27 17:35:00|522.79|520.39|525.98|523.58|529.09|526.69|521.55|519.15|0
1643305200000|2022-01-27 17:40:00|526.33|523.93|526.07|523.67|528.29|525.89|523.06|520.66|0
1643305500000|2022-01-27 17:45:00|526.33|523.93|535.92|533.52|537.26|534.86|526.15|523.75|0
1643305800000|2022-01-27 17:50:00|535.57|533.17|528.42|526.02|535.57|533.17|528.07|525.67|0
1643306100000|2022-01-27 17:55:00|529.4|527|525.76|523.36|529.4|527|520.38|517.98|0
1643306400000|2022-01-27 18:00:00|526.47|524.07|533.94|531.54|534.75|532.35|522.58|520.18|0
1643306700000|2022-01-27 18:05:00|534.83|532.43|538.06|535.66|541.83|539.43|533.5|531.1|0
1643307000000|2022-01-27 18:10:00|537.88|535.48|540.21|537.81|543.26|540.86|537.88|535.48|0
1643307300000|2022-01-27 18:15:00|540.39|537.99|544.52|542.12|545.06|542.66|534.13|531.73|0
1643307600000|2022-01-27 18:20:00|544.7|542.3|552.3|549.9|553.75|551.35|543.44|541.04|0
1643307900000|2022-01-27 18:25:00|553.03|550.63|553.93|551.53|554.66|552.26|547.59|545.19|0
1643308200000|2022-01-27 18:30:00|553.57|551.17|548.22|545.82|553.93|551.53|546.5|544.1|0
1643308500000|2022-01-27 18:35:00|547.04|544.64|552.84|550.44|552.84|550.44|541.46|539.06|0
1643308800000|2022-01-27 18:40:00|552.11|549.71|550.21|547.81|554.84|552.44|544.97|542.57|0
1643309100000|2022-01-27 18:45:00|549.67|547.27|544.25|541.85|551.57|549.17|543.61|541.21|0
1643309400000|2022-01-27 18:50:00|545.23|542.83|549.75|547.35|551.56|549.16|543.16|540.76|0
1643309700000|2022-01-27 18:55:00|549.48|547.08|541.27|538.87|550.84|548.44|537.69|535.29|0
1643310000000|2022-01-27 19:00:00|542.26|539.86|528.73|526.33|542.26|539.86|525.88|523.48|0
1643310300000|2022-01-27 19:05:00|528.55|526.15|528.82|526.42|533.56|531.16|522.69|520.29|0
1643310600000|2022-01-27 19:10:00|529.8|527.4|531.94|529.54|532.48|530.08|526.15|523.75|0
1643310900000|2022-01-27 19:15:00|531.68|529.28|537.87|535.47|540.39|537.99|531.14|528.74|0
1643311200000|2022-01-27 19:20:00|537.51|535.11|547.46|545.06|547.46|545.06|537.51|535.11|0
1643311500000|2022-01-27 19:25:00|546.73|544.33|548.41|546.01|550.23|547.83|545.37|542.97|0
1643311800000|2022-01-27 19:30:00|548.6|546.2|552.69|550.29|555.15|552.75|543.62|541.22|0
1643312100000|2022-01-27 19:35:00|552.41|550.01|545.15|542.75|552.69|550.29|544.43|542.03|0
1643312400000|2022-01-27 19:40:00|546.15|543.75|538.66|536.26|546.15|543.75|536.24|533.84|0
1643312700000|2022-01-27 19:45:00|538.84|536.44|538.48|536.08|540.82|538.42|533.1|530.7|0
1643313000000|2022-01-27 19:50:00|539.92|537.52|548.59|546.19|549.86|547.46|539.38|536.98|0
1643313300000|2022-01-27 19:55:00|548.95|546.55|546.59|544.19|553.14|550.74|543.52|541.12|0
1643313600000|2022-01-27 20:00:00|545.87|543.47|540.63|538.23|545.87|543.47|535.7|533.3|0
1643313900000|2022-01-27 20:05:00|540.81|538.41|544.51|542.11|544.96|542.56|534.88|532.48|0
1643314200000|2022-01-27 20:10:00|544.24|541.84|551.77|549.37|553.68|551.28|542.52|540.12|0
1643314500000|2022-01-27 20:15:00|552.4|550|549.93|547.53|559.03|556.63|549.56|547.16|0
1643314800000|2022-01-27 20:20:00|549.2|546.8|547.3|544.9|556.47|554.07|545.58|543.18|0
1643315100000|2022-01-27 20:25:00|548.58|546.18|542.59|540.19|548.94|546.54|539.52|537.12|0
1643315400000|2022-01-27 20:30:00|542.23|539.83|543.13|540.73|544.04|541.64|535.92|533.52|0
1643315700000|2022-01-27 20:35:00|542.68|540.28|543.41|541.01|546.14|543.74|539.79|537.39|0
1643316000000|2022-01-27 20:40:00|543.59|541.19|530.68|528.28|545.04|542.64|527.81|525.41|0
1643316300000|2022-01-27 20:45:00|528.98|526.58|530.77|528.37|535.21|532.81|522.08|519.68|0
1643316600000|2022-01-27 20:50:00|530.14|527.74|535.39|532.99|536.48|534.08|530.14|527.74|0
1643316900000|2022-01-27 20:55:00|534.85|532.45|540.13|537.73|540.13|537.73|532.49|530.09|0
1643317200000|2022-01-27 21:00:00|539.03|536.63|540.86|538.46|542.87|540.47|537.94|535.54|0
1643317500000|2022-01-27 21:05:00|539.21|536.81|536.42|534.02|539.76|537.36|532.61|530.21|0
1643317800000|2022-01-27 21:10:00|536.61|534.21|537.06|534.66|541.51|539.11|533.53|531.13|0
1643318100000|2022-01-27 21:15:00|536.72|533.92|533.91|531.11|537.44|534.64|533.91|531.11|0
1643318400000|2022-01-27 21:20:00|533.28|530.48|539.16|536.36|539.16|536.36|533.28|530.48|0
1643318700000|2022-01-27 21:25:00|538.71|535.91|537.71|534.91|538.89|536.09|536.08|533.28|0
1643319000000|2022-01-27 21:30:00|537.52|534.72|530.93|528.13|540.61|537.81|525.27|522.47|0
1643319300000|2022-01-27 21:35:00|530.12|527.32|528.77|525.97|532.82|530.02|528.77|525.97|0
1643319600000|2022-01-27 21:40:00|528.14|525.34|525.81|523.01|530.39|527.59|524.38|521.58|0
1643319900000|2022-01-27 21:45:00|526.17|523.37|525.27|522.47|526.44|523.64|522.77|519.97|0
1643320200000|2022-01-27 21:50:00|525.54|522.74|525.72|522.92|527.51|524.71|523.75|520.95|0
1643320500000|2022-01-27 21:55:00|525.36|522.56|522.32|519.52|525.54|522.74|522.32|519.52|0
1643320800000|2022-01-27 22:00:00|522.81|520.01|516.65|513.85|522.91|520.11|516.17|513.37|0
1643321100000|2022-01-27 22:05:00|516.78|513.98|516.16|513.36|517.77|514.97|514.21|511.41|0
1643321400000|2022-01-27 22:10:00|516.27|513.47|519.16|516.36|519.42|516.62|516.27|513.47|0
1643321700000|2022-01-27 22:15:00|519.5|516.7|518.36|515.56|520.92|518.12|517.84|515.04|0
1643322000000|2022-01-27 22:20:00|517.97|515.17|520.61|517.81|521.24|518.44|517.56|514.76|0
1643322300000|2022-01-27 22:25:00|520.69|517.89|523.23|520.43|523.23|520.43|520.69|517.89|0
1643322600000|2022-01-27 22:30:00|524.93|522.13|524.35|521.55|525.21|522.41|523.12|520.32|0
1643322900000|2022-01-27 22:35:00|524.71|521.91|524.45|521.65|525.23|522.43|522.94|520.14|0
1643323200000|2022-01-27 22:40:00|524.42|521.62|523.49|520.69|524.92|522.12|522.91|520.11|0
1643323500000|2022-01-27 22:45:00|523.46|520.66|520.81|518.01|523.46|520.66|520.71|517.91|0
1643323800000|2022-01-27 22:50:00|520.76|517.96|519.64|516.84|521.59|518.79|519.17|516.37|0
1643324100000|2022-01-27 22:55:00|519.62|516.82|518.76|515.96|519.88|517.08|518.53|515.73|0
1643324400000|2022-01-27 23:00:00|518.21|515.41|520.07|517.27|521.32|518.52|516.52|513.72|0
1643324700000|2022-01-27 23:05:00|519.98|517.18|517.76|514.96|520.07|517.27|515.98|513.18|0
1643325000000|2022-01-27 23:10:00|517.22|514.42|516.51|513.71|517.75|514.95|515.45|512.65|0
1643325300000|2022-01-27 23:15:00|516.6|513.8|523.63|520.83|523.63|520.83|516.6|513.8|0
1643325600000|2022-01-27 23:20:00|523.19|520.39|518.82|516.02|523.45|520.65|518.28|515.48|0
1643325900000|2022-01-27 23:25:00|518.38|515.58|518.91|516.11|519.17|516.37|516.15|513.35|0
1643326200000|2022-01-27 23:30:00|518.81|516.01|521.48|518.68|521.48|518.68|517.93|515.13|0
1643326500000|2022-01-27 23:35:00|521.75|518.95|519.62|516.82|521.84|519.04|518.99|516.19|0
1643326800000|2022-01-27 23:40:00|519.7|516.9|522.55|519.75|523.27|520.47|519.34|516.54|0
1643327100000|2022-01-27 23:45:00|522.19|519.39|522.64|519.84|523.08|520.28|520.05|517.25|0
1643327400000|2022-01-27 23:50:00|522.91|520.11|522.73|519.93|525.05|522.25|522.37|519.57|0
1643327700000|2022-01-27 23:55:00|522.64|519.84|528.27|525.47|528.45|525.65|522.46|519.66|0
1643328000000|2022-01-28 00:00:00|528.99|526.19|527.65|524.85|532.05|529.25|526.93|524.13|0
1643328300000|2022-01-28 00:05:00|527.56|524.76|531.6|528.8|531.6|528.8|526.75|523.95|0
1643328600000|2022-01-28 00:10:00|531.51|528.71|524.51|521.71|531.51|528.71|524.51|521.71|0
1643328900000|2022-01-28 00:15:00|524.86|522.06|528.72|525.92|529.53|526.73|523.79|520.99|0
1643329200000|2022-01-28 00:20:00|528.54|525.74|528.45|525.65|530.7|527.9|527.82|525.02|0
1643329500000|2022-01-28 00:25:00|528.9|526.1|530.7|527.9|530.7|527.9|526.75|523.95|0
1643329800000|2022-01-28 00:30:00|529.8|527|535.39|532.59|537.47|534.67|529.7|526.9|0
1643330100000|2022-01-28 00:35:00|535.57|532.77|534.12|531.32|535.57|532.77|532.94|530.14|0
1643330400000|2022-01-28 00:40:00|534.57|531.77|536.11|533.31|537.83|535.03|534.57|531.77|0
1643330700000|2022-01-28 00:45:00|536.29|533.49|532.58|529.78|538.19|535.39|531.59|528.79|0
1643331000000|2022-01-28 00:50:00|532.4|529.6|528.62|525.82|533.3|530.5|527.99|525.19|0
1643331300000|2022-01-28 00:55:00|528.8|526|525.75|522.95|528.8|526|523.06|520.26|0
1643331600000|2022-01-28 01:00:00|525.66|522.86|521.55|518.75|526.28|523.48|520.3|517.5|0
1643331900000|2022-01-28 01:05:00|521.81|519.01|525.3|522.5|525.3|522.5|519.67|516.87|0
1643332200000|2022-01-28 01:10:00|525.2|522.4|526.28|523.48|526.28|523.48|522.52|519.72|0
1643332500000|2022-01-28 01:15:00|526.1|523.3|523.59|520.79|526.99|524.19|523.33|520.53|0
1643332800000|2022-01-28 01:20:00|523.41|520.61|524.13|521.33|524.22|521.42|520.74|517.94|0
1643333100000|2022-01-28 01:25:00|524.04|521.24|521.27|518.47|524.13|521.33|520.38|517.58|0
1643333400000|2022-01-28 01:30:00|520.83|518.03|527.62|524.82|527.89|525.09|520.73|517.93|0
1643333700000|2022-01-28 01:35:00|527.44|524.64|527.62|524.82|528.6|525.8|525.73|522.93|0
1643334000000|2022-01-28 01:40:00|528.42|525.62|525.19|522.39|529.68|526.88|524.21|521.41|0
1643334300000|2022-01-28 01:45:00|525.11|522.31|530.13|527.33|530.76|527.96|523.32|520.52|0
1643334600000|2022-01-28 01:50:00|529.68|526.88|530.94|528.14|531.48|528.68|528.06|525.26|0
1643334900000|2022-01-28 01:55:00|530.4|527.6|526.18|523.38|530.4|527.6|525.19|522.39|0
1643335200000|2022-01-28 02:00:00|526|523.2|525.55|522.75|528.06|525.26|523.85|521.05|0
1643335500000|2022-01-28 02:05:00|525.28|522.48|525.64|522.84|526.53|523.73|524.83|522.03|0
1643335800000|2022-01-28 02:10:00|525.46|522.66|527.25|524.45|527.7|524.9|523.75|520.95|0
1643336100000|2022-01-28 02:15:00|526.89|524.09|528.95|526.15|528.95|526.15|526.17|523.37|0
1643336400000|2022-01-28 02:20:00|528.86|526.06|524.47|521.67|528.86|526.06|523.57|520.77|0
1643336700000|2022-01-28 02:25:00|524.64|521.84|521.25|518.45|525|522.2|520|517.2|0
1643337000000|2022-01-28 02:30:00|521.34|518.54|521.07|518.27|521.61|518.81|519.47|516.67|0
1643337300000|2022-01-28 02:35:00|521.34|518.54|519.29|516.49|522.32|519.52|518.49|515.69|0
1643337600000|2022-01-28 02:40:00|519.47|516.67|519.11|516.31|520.71|517.91|519.11|516.31|0
1643337900000|2022-01-28 02:45:00|519.02|516.22|515.83|513.03|519.46|516.66|515.83|513.03|0
1643338200000|2022-01-28 02:50:00|515.91|513.11|515.11|512.31|516.97|514.17|514.85|512.05|0
1643338500000|2022-01-28 02:55:00|515.02|512.22|513.24|510.44|515.29|512.49|512.18|509.38|0
1643338800000|2022-01-28 03:00:00|513.07|510.27|513.77|510.97|514.13|511.33|512.62|509.82|0
1643339100000|2022-01-28 03:05:00|513.6|510.8|513.87|511.07|515.55|512.75|513.6|510.8|0
1643339400000|2022-01-28 03:10:00|513.6|510.8|513.77|510.97|514.66|511.86|511.82|509.02|0
1643339700000|2022-01-28 03:15:00|513.86|511.06|518.04|515.24|518.85|516.05|513.77|510.97|0
1643340000000|2022-01-28 03:20:00|517.87|515.07|518.76|515.96|519.74|516.94|516.62|513.82|0
1643340300000|2022-01-28 03:25:00|518.85|516.05|520.19|517.39|520.54|517.74|518.4|515.6|0
1643340600000|2022-01-28 03:30:00|520.36|517.56|518.85|516.05|520.64|517.84|518.4|515.6|0
1643340900000|2022-01-28 03:35:00|518.93|516.13|518.93|516.13|520.9|518.1|518.04|515.24|0
1643341200000|2022-01-28 03:40:00|518.75|515.95|521.61|518.81|522.15|519.35|518.75|515.95|0
1643341500000|2022-01-28 03:45:00|521.79|518.99|520.72|517.92|522.69|519.89|519.29|516.49|0
1643341800000|2022-01-28 03:50:00|520.89|518.09|522.24|519.44|523.4|520.6|519.64|516.84|0
1643342100000|2022-01-28 03:55:00|522.51|519.71|523.04|520.24|523.76|520.96|521.61|518.81|0
1643342400000|2022-01-28 04:00:00|522.68|519.88|522.6|519.8|523.4|520.6|520.45|517.65|0
1643342700000|2022-01-28 04:05:00|522.78|519.98|523.04|520.24|523.67|520.87|521.78|518.98|0
1643343000000|2022-01-28 04:10:00|523.49|520.69|522.77|519.97|523.76|520.96|522.5|519.7|0
1643343300000|2022-01-28 04:15:00|522.68|519.88|525.37|522.57|526.09|523.29|522.68|519.88|0
1643343600000|2022-01-28 04:20:00|525.19|522.39|525.64|522.84|526.63|523.83|524.47|521.67|0
1643343900000|2022-01-28 04:25:00|525.46|522.66|524.47|521.67|526.09|523.29|523.57|520.77|0
1643344200000|2022-01-28 04:30:00|524.38|521.58|522.95|520.15|525.1|522.3|522.49|519.69|0
1643344500000|2022-01-28 04:35:00|522.77|519.97|523.75|520.95|524.11|521.31|522.67|519.87|0
1643344800000|2022-01-28 04:40:00|523.66|520.86|524.11|521.31|524.2|521.4|522.67|519.87|0
1643345100000|2022-01-28 04:45:00|524.29|521.49|526.36|523.56|526.36|523.56|522.85|520.05|0
1643345400000|2022-01-28 04:50:00|526.26|523.46|528.06|525.26|528.24|525.44|526.18|523.38|0
1643345700000|2022-01-28 04:55:00|528.24|525.44|528.34|525.54|529.24|526.44|527.88|525.08|0
1643346000000|2022-01-28 05:00:00|528.24|525.44|527.88|525.08|529.6|526.8|527.7|524.9|0
1643346300000|2022-01-28 05:05:00|528.06|525.26|528.78|525.98|528.78|525.98|526.8|524|0
1643346600000|2022-01-28 05:10:00|529.24|526.44|522.84|520.04|530.23|527.43|521.94|519.14|0
1643346900000|2022-01-28 05:15:00|523.02|520.22|518.81|516.01|523.02|520.22|518.36|515.56|0
1643347200000|2022-01-28 05:20:00|519.26|516.46|518.36|515.56|519.53|516.73|517.29|514.49|0
1643347500000|2022-01-28 05:25:00|518.1|515.3|517.11|514.31|518.72|515.92|516.22|513.42|0
1643347800000|2022-01-28 05:30:00|517.2|514.4|519.97|517.17|519.97|517.17|516.58|513.78|0
1643348100000|2022-01-28 05:35:00|520.24|517.44|520.5|517.7|522.83|520.03|519.61|516.81|0
1643348400000|2022-01-28 05:40:00|520.32|517.52|519.34|516.54|520.42|517.62|519.07|516.27|0
1643348700000|2022-01-28 05:45:00|519.25|516.45|520.5|517.7|521.49|518.69|519.25|516.45|0
1643349000000|2022-01-28 05:50:00|520.41|517.61|518.71|515.91|520.95|518.15|518.62|515.82|0
1643349300000|2022-01-28 05:55:00|518.62|515.82|518.62|515.82|519.96|517.16|517.1|514.3|0
1643349600000|2022-01-28 06:00:00|518.53|515.73|518.88|516.08|521.21|518.41|515.67|512.87|0
1643349900000|2022-01-28 06:05:00|518.8|516|520.49|517.69|520.67|517.87|518.71|515.91|0
1643350200000|2022-01-28 06:10:00|521.03|518.23|520.85|518.05|523.36|520.56|520.85|518.05|0
1643350500000|2022-01-28 06:15:00|520.94|518.14|520.9|518.1|521.43|518.63|518.88|516.08|0
1643350800000|2022-01-28 06:20:00|520.81|518.01|519.29|516.49|520.81|518.01|519.29|516.49|0
1643351100000|2022-01-28 06:25:00|519.11|516.31|518.93|516.13|520|517.2|518.93|516.13|0
1643351400000|2022-01-28 06:30:00|519.11|516.31|520.35|517.55|521.61|518.81|519.11|516.31|0
1643351700000|2022-01-28 06:35:00|520.53|517.73|518.48|515.68|520.53|517.73|518.13|515.33|0
1643352000000|2022-01-28 06:40:00|518.57|515.77|519.46|516.66|519.55|516.75|518.13|515.33|0
1643352300000|2022-01-28 06:45:00|519.64|516.84|519.1|516.3|520.8|518|519.01|516.21|0
1643352600000|2022-01-28 06:50:00|519.01|516.21|517.32|514.52|519.19|516.39|517.14|514.34|0
1643352900000|2022-01-28 06:55:00|517.23|514.43|521.24|518.44|521.78|518.98|516.6|513.8|0
1643353200000|2022-01-28 07:00:00|521.42|518.62|526.08|523.28|526.44|523.64|521.42|518.62|0
1643353500000|2022-01-28 07:05:00|526.53|523.73|521.33|518.53|526.8|524|520.88|518.08|0
1643353800000|2022-01-28 07:10:00|521.06|518.26|521.68|518.88|523.48|520.68|518.91|516.11|0
1643354100000|2022-01-28 07:15:00|522.13|519.33|521.27|518.47|523.47|520.67|520.02|517.22|0
1643354400000|2022-01-28 07:20:00|521.1|518.3|526.38|523.58|526.92|524.12|521.1|518.3|0
1643354700000|2022-01-28 07:25:00|526.11|523.31|523.5|520.7|527.1|524.3|521.89|519.09|0
1643355000000|2022-01-28 07:30:00|523.32|520.52|526.19|523.39|526.29|523.49|523.32|520.52|0
1643355300000|2022-01-28 07:35:00|526.11|523.31|523.95|521.15|526.55|523.75|523.95|521.15|0
1643355600000|2022-01-28 07:40:00|523.86|521.06|524.4|521.6|525.39|522.59|522.96|520.16|0
1643355900000|2022-01-28 07:45:00|524.22|521.42|521.89|519.09|526.55|523.75|521.71|518.91|0
1643356200000|2022-01-28 07:50:00|521.98|519.18|517.78|514.98|523.14|520.34|517.25|514.45|0
1643356500000|2022-01-28 07:55:00|517.96|515.16|520.63|517.83|521.98|519.18|517.78|514.98|0
1643356800000|2022-01-28 08:00:00|520.45|517.65|524.84|522.04|525.11|522.31|520.45|517.65|0
1643357100000|2022-01-28 08:05:00|525|522.6|527.6|525.2|528.32|525.92|523.65|521.25|0
1643357400000|2022-01-28 08:10:00|527.06|524.66|534.46|532.06|534.46|532.06|527.06|524.66|0
1643357700000|2022-01-28 08:15:00|534.64|532.24|539.19|536.79|539.19|536.79|533.56|531.16|0
1643358000000|2022-01-28 08:20:00|538.82|536.42|540.28|537.88|544.85|542.45|538.82|536.42|0
1643358300000|2022-01-28 08:25:00|540.82|538.42|540.46|538.06|542.47|540.07|537.46|535.06|0
1643358600000|2022-01-28 08:30:00|540.82|538.42|541|538.6|543.74|541.34|538.82|536.42|0
1643358900000|2022-01-28 08:35:00|540.37|537.97|536.63|534.23|541|538.6|536.63|534.23|0
1643359200000|2022-01-28 08:40:00|536.45|534.05|538.09|535.69|538.09|535.69|535.36|532.96|0
1643359500000|2022-01-28 08:45:00|537.9|535.5|535.54|533.14|539.54|537.14|531.65|529.25|0
1643359800000|2022-01-28 08:50:00|536.08|533.68|533.54|531.14|536.45|534.05|532.82|530.42|0
1643360100000|2022-01-28 08:55:00|533.36|530.96|533|530.6|537.9|535.5|532.1|529.7|0
1643360400000|2022-01-28 09:00:00|533.46|531.06|537.72|535.32|537.81|535.41|531.37|528.97|0
1643360700000|2022-01-28 09:05:00|537.35|534.95|539.17|536.77|541.18|538.78|536.99|534.59|0
1643361000000|2022-01-28 09:10:00|539.35|536.95|529.92|527.52|539.72|537.32|529.2|526.8|0
1643361300000|2022-01-28 09:15:00|530.1|527.7|532.91|530.51|533.17|530.77|528.48|526.08|0
1643361600000|2022-01-28 09:20:00|532.99|530.59|531.91|529.51|534.35|531.95|529.02|526.62|0
1643361900000|2022-01-28 09:25:00|531.82|529.42|535.35|532.95|535.35|532.95|530.64|528.24|0
1643362200000|2022-01-28 09:30:00|535.53|533.13|536.95|534.55|538.21|535.81|531.21|528.81|0
1643362500000|2022-01-28 09:35:00|537.13|534.73|538.21|535.81|539.66|537.26|536.04|533.64|0
1643362800000|2022-01-28 09:40:00|537.94|535.54|534.05|531.65|539.3|536.9|534.05|531.65|0
1643363100000|2022-01-28 09:45:00|534.14|531.74|538.75|536.35|539.94|537.54|533.06|530.66|0
1643363400000|2022-01-28 09:50:00|538.39|535.99|538.57|536.17|540.66|538.26|537.48|535.08|0
1643363700000|2022-01-28 09:55:00|538.21|535.81|539.21|536.81|541.48|539.08|537.12|534.72|0
1643364000000|2022-01-28 10:00:00|538.93|536.53|541.39|538.99|543.11|540.71|538.75|536.35|0
1643364300000|2022-01-28 10:05:00|541.47|539.07|546.58|544.18|546.58|544.18|541.29|538.89|0
1643364600000|2022-01-28 10:10:00|546.39|543.99|542.74|540.34|546.39|543.99|542.2|539.8|0
1643364900000|2022-01-28 10:15:00|542.93|540.53|547.49|545.09|548.13|545.73|542.93|540.53|0
1643365200000|2022-01-28 10:20:00|547.67|545.27|542.92|540.52|549.5|547.1|542.84|540.44|0
1643365500000|2022-01-28 10:25:00|543.29|540.89|545.47|543.07|545.47|543.07|540.92|538.52|0
1643365800000|2022-01-28 10:30:00|545.2|542.8|546.9|544.5|546.9|544.5|543.65|541.25|0
1643366100000|2022-01-28 10:35:00|546.53|544.13|550.57|548.17|550.57|548.17|546.53|544.13|0
1643366400000|2022-01-28 10:40:00|550.48|548.08|545.25|542.85|550.48|548.08|544.98|542.58|0
1643366700000|2022-01-28 10:45:00|545.16|542.76|545.16|542.76|546.16|543.76|543.06|540.66|0
1643367000000|2022-01-28 10:50:00|545.25|542.85|548.18|545.78|549.19|546.79|545.25|542.85|0
1643367300000|2022-01-28 10:55:00|548.54|546.14|545.79|543.39|550.75|548.35|545.43|543.03|0
1643367600000|2022-01-28 11:00:00|545.61|543.21|547.17|544.77|548.54|546.14|543.78|541.38|0
1643367900000|2022-01-28 11:05:00|547.26|544.86|549|546.6|550.19|547.79|545.79|543.39|0
1643368200000|2022-01-28 11:10:00|548.9|546.5|552.95|550.55|552.95|550.55|548.26|545.86|0
1643368500000|2022-01-28 11:15:00|552.76|550.36|558.03|555.63|558.86|556.46|551.84|549.44|0
1643368800000|2022-01-28 11:20:00|557.56|555.16|552.58|550.18|559.23|556.83|552.21|549.81|0
1643369100000|2022-01-28 11:25:00|552.67|550.27|550.1|547.7|554.42|552.02|550|547.6|0
1643369400000|2022-01-28 11:30:00|550.55|548.15|549.45|547.05|552.02|549.62|548.44|546.04|0
1643369700000|2022-01-28 11:35:00|549.26|546.86|552.94|550.54|552.94|550.54|547.34|544.94|0
1643370000000|2022-01-28 11:40:00|552.57|550.17|555.71|553.31|555.71|553.31|551.93|549.53|0
1643370300000|2022-01-28 11:45:00|555.89|553.49|552.2|549.8|557.74|555.34|551.28|548.88|0
1643370600000|2022-01-28 11:50:00|552.02|549.62|555.98|553.58|557.28|554.88|551.1|548.7|0
1643370900000|2022-01-28 11:55:00|555.52|553.12|551.65|549.25|557.92|555.52|550.91|548.51|0
1643371200000|2022-01-28 12:00:00|550.73|548.33|548.89|546.49|555.15|552.75|548.07|545.67|0
1643371500000|2022-01-28 12:05:00|549.25|546.85|553.67|551.27|553.67|551.27|548.7|546.3|0
1643371800000|2022-01-28 12:10:00|554.04|551.64|552.01|549.61|555.43|553.03|549.99|547.59|0
1643372100000|2022-01-28 12:15:00|552.56|550.16|555.7|553.3|556.44|554.04|550.72|548.32|0
1643372400000|2022-01-28 12:20:00|554.96|552.56|568.57|566.17|568.94|566.54|554.13|551.73|0
1643372700000|2022-01-28 12:25:00|568.39|565.99|566.71|564.31|572.11|569.71|564.96|562.56|0
1643373000000|2022-01-28 12:30:00|566.9|564.5|566.9|564.5|568.67|566.27|564.12|561.72|0
1643373300000|2022-01-28 12:35:00|567.08|564.68|575.43|573.03|575.43|573.03|565.97|563.57|0
1643373600000|2022-01-28 12:40:00|575.15|572.75|577.48|575.08|578.04|575.64|573.01|570.61|0
1643373900000|2022-01-28 12:45:00|577.67|575.27|580.01|577.61|581.98|579.58|576.55|574.15|0
1643374200000|2022-01-28 12:50:00|579.54|577.14|576.17|573.77|580.95|578.55|574.87|572.47|0
1643374500000|2022-01-28 12:55:00|575.71|573.31|574.12|571.72|579.16|576.76|573.37|570.97|0
1643374800000|2022-01-28 13:00:00|573.75|571.35|570.4|568|575.8|573.4|570.31|567.91|0
1643375100000|2022-01-28 13:05:00|570.03|567.63|573.93|571.53|576.54|574.14|569.84|567.44|0
1643375400000|2022-01-28 13:10:00|574.49|572.09|570.49|568.09|575.61|573.21|570.39|567.99|0
1643375700000|2022-01-28 13:15:00|570.39|567.99|567.8|565.4|570.39|567.99|565.95|563.55|0
1643376000000|2022-01-28 13:20:00|567.98|565.58|571.51|569.11|572.44|570.04|567.61|565.21|0
1643376300000|2022-01-28 13:25:00|571.97|569.57|571.97|569.57|574.86|572.46|570.02|567.62|0
1643376600000|2022-01-28 13:30:00|571.79|569.39|552.71|550.31|571.79|569.39|548.26|545.86|0
1643376900000|2022-01-28 13:35:00|552.17|549.77|549.51|547.11|554.54|552.14|545.9|543.5|0
1643377200000|2022-01-28 13:40:00|549.05|546.65|544.17|541.77|552.13|549.73|541.09|538.69|0
1643377500000|2022-01-28 13:45:00|544.72|542.32|550.54|548.14|550.54|548.14|543.63|541.23|0
1643377800000|2022-01-28 13:50:00|550.18|547.78|549.21|546.81|553.47|551.07|547.47|545.07|0
1643378100000|2022-01-28 13:55:00|550.59|548.19|543.81|541.41|551.32|548.92|543.35|540.95|0
1643378400000|2022-01-28 14:00:00|544.08|541.68|542.62|540.22|551.23|548.83|542.62|540.22|0
1643378700000|2022-01-28 14:05:00|542.35|539.95|539.89|537.49|544.99|542.59|538.71|536.31|0
1643379000000|2022-01-28 14:10:00|539.52|537.12|543.26|540.86|543.99|541.59|538.98|536.58|0
1643379300000|2022-01-28 14:15:00|542.98|540.58|538.43|536.03|543.89|541.49|538.07|535.67|0
1643379600000|2022-01-28 14:20:00|538.25|535.85|536.8|534.4|538.25|535.85|534.44|532.04|0
1643379900000|2022-01-28 14:25:00|536.53|534.13|531.19|528.79|536.53|534.13|530.47|528.07|0
1643380200000|2022-01-28 14:30:00|530.29|527.89|550.85|548.45|551.58|549.18|527.95|525.55|0
1643380500000|2022-01-28 14:35:00|549.84|547.44|557.12|554.72|561.38|558.98|549.84|547.44|0
1643380800000|2022-01-28 14:40:00|556.84|554.44|560.36|557.96|561.19|558.79|555|552.6|0
1643381100000|2022-01-28 14:45:00|560.26|557.86|562.13|559.73|566.96|564.56|556.96|554.56|0
1643381400000|2022-01-28 14:50:00|561.58|559.18|560.46|558.06|564.45|562.05|553.19|550.79|0
1643381700000|2022-01-28 14:55:00|560.28|557.88|563.34|560.94|565.84|563.44|558.06|555.66|0
1643382000000|2022-01-28 15:00:00|562.68|560.28|561.57|559.17|567.51|565.11|559.35|556.95|0
1643382300000|2022-01-28 15:05:00|561.39|558.99|555.11|552.71|563.05|560.65|554.47|552.07|0
1643382600000|2022-01-28 15:10:00|556.03|553.63|550.33|547.93|556.03|553.63|545.5|543.1|0
1643382900000|2022-01-28 15:15:00|549.6|547.2|533.19|530.79|551.07|548.67|533.19|530.79|0
1643383200000|2022-01-28 15:20:00|532.92|530.52|540.84|538.44|543.58|541.18|532.1|529.7|0
1643383500000|2022-01-28 15:25:00|541.66|539.26|545.6|543.2|548.73|546.33|539.19|536.79|0
1643383800000|2022-01-28 15:30:00|545.23|542.83|552.23|549.83|553.34|550.94|542.3|539.9|0
1643384100000|2022-01-28 15:35:00|552.05|549.65|544.59|542.19|552.23|549.83|538.92|536.52|0
1643384400000|2022-01-28 15:40:00|544.68|542.28|554.89|552.49|556|553.6|544.31|541.91|0
1643384700000|2022-01-28 15:45:00|554.79|552.39|535.88|533.48|555.81|553.41|535.06|532.66|0
1643385000000|2022-01-28 15:50:00|535.78|533.38|528.93|526.53|537.87|535.47|528.93|526.53|0
1643385300000|2022-01-28 15:55:00|529.47|527.07|526.15|523.75|535.6|533.2|525.7|523.3|0
1643385600000|2022-01-28 16:00:00|524.98|522.58|534.15|531.75|534.15|531.75|524.08|521.68|0
1643385900000|2022-01-28 16:05:00|534.69|532.29|528.02|525.62|534.69|532.29|527.13|524.73|0
1643386200000|2022-01-28 16:10:00|528.12|525.72|520.15|517.75|528.56|526.16|519.62|517.22|0
1643386500000|2022-01-28 16:15:00|520.25|517.85|511.23|508.83|520.33|517.93|508.92|506.52|0
1643386800000|2022-01-28 16:20:00|510.16|507.76|510.42|508.02|513.18|510.78|509.1|506.7|0
1643387100000|2022-01-28 16:25:00|510.68|508.28|510.15|507.75|511.93|509.53|505.18|502.78|0
1643387400000|2022-01-28 16:30:00|509.44|507.04|515.58|513.18|518.23|515.83|508.73|506.33|0
1643387700000|2022-01-28 16:35:00|515.31|512.91|511.23|508.83|516.55|514.15|507.02|504.62|0
1643388000000|2022-01-28 16:40:00|511.67|509.27|512.28|509.88|514.22|511.82|510.09|507.69|0
1643388300000|2022-01-28 16:45:00|513.61|511.21|513.43|511.03|514.67|512.27|511.75|509.35|0
1643388600000|2022-01-28 16:50:00|513.69|511.29|510.26|507.86|514.57|512.17|509.99|507.59|0
1643388900000|2022-01-28 16:55:00|510.34|507.94|500.45|498.05|510.87|508.47|496.83|494.43|0
1643389200000|2022-01-28 17:00:00|499.16|496.76|496.03|493.63|501.19|498.79|495.76|493.36|0
1643389500000|2022-01-28 17:05:00|496.11|493.71|495.06|492.66|498.21|495.81|494.02|491.62|0
1643389800000|2022-01-28 17:10:00|495.41|493.01|501.01|498.61|503.47|501.07|494.63|492.23|0
1643390100000|2022-01-28 17:15:00|500.83|498.43|495.76|493.36|502.41|500.01|494.19|491.79|0
1643390400000|2022-01-28 17:20:00|496.1|493.7|504.35|501.95|506.38|503.98|496.1|493.7|0
1643390700000|2022-01-28 17:25:00|504.17|501.77|506.99|504.59|509.47|507.07|504.17|501.77|0
1643391000000|2022-01-28 17:30:00|507.97|505.57|506.15|503.75|509.65|507.25|505.76|503.36|0
1643391300000|2022-01-28 17:35:00|505.52|503.12|508.28|505.88|509.7|507.3|502.6|500.2|0
1643391600000|2022-01-28 17:40:00|508.54|506.14|503.31|500.91|508.63|506.23|503.31|500.91|0
1643391900000|2022-01-28 17:45:00|503.39|500.99|507.47|505.07|509.78|507.38|502.07|499.67|0
1643392200000|2022-01-28 17:50:00|507.65|505.25|512.84|510.44|514.63|512.23|507.47|505.07|0
1643392500000|2022-01-28 17:55:00|513.02|510.62|515.74|513.34|516.71|514.31|511.05|508.65|0
1643392800000|2022-01-28 18:00:00|515.82|513.42|510.5|508.1|516.27|513.87|507.85|505.45|0
1643393100000|2022-01-28 18:05:00|511.91|509.51|503.36|500.96|511.91|509.51|502.57|500.17|0
1643393400000|2022-01-28 18:10:00|503.44|501.04|503.97|501.57|505.03|502.63|501.87|499.47|0
1643393700000|2022-01-28 18:15:00|503.36|500.96|505.02|502.62|506.88|504.48|502.74|500.34|0
1643394000000|2022-01-28 18:20:00|505.9|503.5|508.9|506.5|512.44|510.04|505.37|502.97|0
1643394300000|2022-01-28 18:25:00|509.08|506.68|509.21|506.81|515.76|513.36|507.49|505.09|0
1643394600000|2022-01-28 18:30:00|508.68|506.28|504.73|502.33|508.68|506.28|501.66|499.26|0
1643394900000|2022-01-28 18:35:00|503.94|501.54|504.81|502.41|506.92|504.52|500.44|498.04|0
1643395200000|2022-01-28 18:40:00|504.64|502.24|505.16|502.76|508.15|505.75|503.94|501.54|0
1643395500000|2022-01-28 18:45:00|505.34|502.94|505.86|503.46|507.8|505.4|501.48|499.08|0
1643395800000|2022-01-28 18:50:00|506.22|503.82|502.88|500.48|506.92|504.52|500.52|498.12|0
1643396100000|2022-01-28 18:55:00|503.76|501.36|504.81|502.41|504.81|502.41|500.35|497.95|0
1643396400000|2022-01-28 19:00:00|504.46|502.06|508.32|505.92|508.32|505.92|498.51|496.11|0
1643396700000|2022-01-28 19:05:00|508.67|506.27|513.8|511.4|515.39|512.99|508.5|506.1|0
1643397000000|2022-01-28 19:10:00|513.89|511.49|520.37|517.97|520.55|518.15|513.26|510.86|0
1643397300000|2022-01-28 19:15:00|520.29|517.89|524.06|521.66|524.42|522.02|520.29|517.89|0
1643397600000|2022-01-28 19:20:00|523.97|521.57|532.32|529.92|532.32|529.92|523.97|521.57|0
1643397900000|2022-01-28 19:25:00|531.42|529.02|531.78|529.38|532.32|529.92|527.92|525.52|0
1643398200000|2022-01-28 19:30:00|531.51|529.11|532.32|529.92|536.4|534|527.46|525.06|0
1643398500000|2022-01-28 19:35:00|531.78|529.38|528.81|526.41|532.05|529.65|527.46|525.06|0
1643398800000|2022-01-28 19:40:00|527.82|525.42|517.81|515.41|527.82|525.42|516.92|514.52|0
1643399100000|2022-01-28 19:45:00|516.21|513.81|513.37|510.97|520.57|518.17|512.49|510.09|0
1643399400000|2022-01-28 19:50:00|513.11|510.71|513.73|511.33|516.92|514.52|510.19|507.79|0
1643399700000|2022-01-28 19:55:00|513.46|511.06|506.77|504.37|513.73|511.33|505.27|502.87|0
1643400000000|2022-01-28 20:00:00|506.5|504.1|500.44|498.04|508.99|506.59|499.29|496.89|0
1643400300000|2022-01-28 20:05:00|501.23|498.83|499.29|496.89|502.29|499.89|498.06|495.66|0
1643400600000|2022-01-28 20:10:00|498.94|496.54|502.81|500.41|506.09|503.69|498.94|496.54|0
1643400900000|2022-01-28 20:15:00|501.67|499.27|499.46|497.06|503.79|501.39|497.53|495.13|0
1643401200000|2022-01-28 20:20:00|499.38|496.98|492.28|489.88|501.22|498.82|491.76|489.36|0
1643401500000|2022-01-28 20:25:00|492.11|489.71|491.69|489.29|494.78|492.38|490.11|487.71|0
1643401800000|2022-01-28 20:30:00|492.04|489.64|487.95|485.55|500.68|498.28|486.39|483.99|0
1643402100000|2022-01-28 20:35:00|488.47|486.07|487.08|484.68|490.39|487.99|486.39|483.99|0
1643402400000|2022-01-28 20:40:00|487.26|484.86|482.24|479.84|487.43|485.03|481.37|478.97|0
1643402700000|2022-01-28 20:45:00|482.41|480.01|475.87|473.47|485|482.6|475.53|473.13|0
1643403000000|2022-01-28 20:50:00|475.53|473.13|469.9|467.5|475.7|473.3|469.39|466.99|0
1643403300000|2022-01-28 20:55:00|470.07|467.67|463|460.6|474.87|472.47|462.83|460.43|0
1643403600000|2022-01-28 21:00:00|462.49|460.09|463.59|461.19|467.21|464.81|461.65|459.25|0
1643403900000|2022-01-28 21:05:00|463.16|460.76|464.51|462.11|464.76|462.36|461.98|459.58|0
1643404200000|2022-01-28 21:10:00|464.26|461.86|470.43|468.03|470.43|468.03|464.26|461.86|0
1643616300000|2022-01-31 08:05:00|468.01|465.61|466.15|463.75|468.68|466.28|465.99|463.59|0
1643616600000|2022-01-31 08:10:00|465.82|463.42|467.38|464.98|467.88|465.48|463.97|461.57|0
1643616900000|2022-01-31 08:15:00|467.21|464.81|469.99|467.59|469.99|467.59|463.53|461.13|0
1643617200000|2022-01-31 08:20:00|469.82|467.42|468.55|466.15|471.76|469.36|465.7|463.3|0
1643617500000|2022-01-31 08:25:00|468.81|466.41|467.38|464.98|469.23|466.83|465.7|463.3|0
1643617800000|2022-01-31 08:30:00|467.54|465.14|466.37|463.97|468.38|465.98|465.95|463.55|0
1643618100000|2022-01-31 08:35:00|466.2|463.8|464.02|461.62|466.45|464.05|464.02|461.62|0
1643618400000|2022-01-31 08:40:00|464.19|461.79|463.02|460.62|465.53|463.13|463.02|460.62|0
1643618700000|2022-01-31 08:45:00|463.19|460.79|462.18|459.78|463.85|461.45|462.18|459.78|0
1643619000000|2022-01-31 08:50:00|462.35|459.95|460.35|457.95|463.52|461.12|459.85|457.45|0
1643619300000|2022-01-31 08:55:00|460.18|457.78|460.01|457.61|461.35|458.95|459.68|457.28|0
1643619600000|2022-01-31 09:00:00|459.85|457.45|458.68|456.28|461.01|458.61|458.19|455.79|0
1643619900000|2022-01-31 09:05:00|459.18|456.78|459.68|457.28|461.34|458.94|458.68|456.28|0
1643620200000|2022-01-31 09:10:00|459.51|457.11|458.35|455.95|460.68|458.28|458.35|455.95|0
1643620500000|2022-01-31 09:15:00|458.51|456.11|459.67|457.27|461.51|459.11|458.35|455.95|0
1643620800000|2022-01-31 09:20:00|459.84|457.44|460.67|458.27|461.67|459.27|459.18|456.78|0
1643621100000|2022-01-31 09:25:00|460.92|458.52|460.5|458.1|461.67|459.27|459.92|457.52|0
1643621400000|2022-01-31 09:30:00|460.34|457.94|460.75|458.35|462.33|459.93|459.76|457.36|0
1643621700000|2022-01-31 09:35:00|460.67|458.27|459.67|457.27|460.75|458.35|458.67|456.27|0
1643622000000|2022-01-31 09:40:00|459.83|457.43|462|459.6|462|459.6|458.67|456.27|0
1643622300000|2022-01-31 09:45:00|461.83|459.43|461.41|459.01|462|459.6|459.83|457.43|0
1643622600000|2022-01-31 09:50:00|461.49|459.09|465.33|462.93|466.34|463.94|461.16|458.76|0
1643622900000|2022-01-31 09:55:00|465.42|463.02|463.16|460.76|466.84|464.44|463.16|460.76|0
1643623200000|2022-01-31 10:00:00|462.99|460.59|462.58|460.18|464.83|462.43|462.49|460.09|0
1643623500000|2022-01-31 10:05:00|462.32|459.92|464.83|462.43|465.83|463.43|462.32|459.92|0
1643623800000|2022-01-31 10:10:00|464.99|462.59|465.66|463.26|468.35|465.95|464.91|462.51|0
1643624100000|2022-01-31 10:15:00|465.75|463.35|464.99|462.59|465.83|463.43|463.49|461.09|0
1643624400000|2022-01-31 10:20:00|465.25|462.85|466.42|464.02|468.34|465.94|464.32|461.92|0
1643624700000|2022-01-31 10:25:00|466.75|464.35|466.83|464.43|467|464.6|464.65|462.25|0
1643625000000|2022-01-31 10:30:00|467|464.6|467.16|464.76|469.35|466.95|466.25|463.85|0
1643625300000|2022-01-31 10:35:00|467.33|464.93|470.53|468.13|470.69|468.29|467.33|464.93|0
1643625600000|2022-01-31 10:40:00|470.61|468.21|468|465.6|471.37|468.97|466.83|464.43|0
1643625900000|2022-01-31 10:45:00|467.83|465.43|469.51|467.11|469.76|467.36|466.15|463.75|0
1643626200000|2022-01-31 10:50:00|469.76|467.36|469.93|467.53|471.1|468.7|468.25|465.85|0
1643626500000|2022-01-31 10:55:00|470.1|467.7|469.42|467.02|471.36|468.96|469.09|466.69|0
1643626800000|2022-01-31 11:00:00|470.43|468.03|471.94|469.54|472.62|470.22|467.75|465.35|0
1643627100000|2022-01-31 11:05:00|471.77|469.37|469.76|467.36|472.61|470.21|468.92|466.52|0
1643627400000|2022-01-31 11:10:00|469.92|467.52|473.45|471.05|473.62|471.22|468.67|466.27|0
1643627700000|2022-01-31 11:15:00|473.29|470.89|471.26|468.86|473.45|471.05|470.59|468.19|0
1643628000000|2022-01-31 11:20:00|472.1|469.7|473.11|470.71|473.11|470.71|470.09|467.69|0
1643628300000|2022-01-31 11:25:00|474.29|471.89|473.79|471.39|475.98|473.58|472.61|470.21|0
1643628600000|2022-01-31 11:30:00|474.12|471.72|472.77|470.37|475.14|472.74|472.53|470.13|0
1643628900000|2022-01-31 11:35:00|473.03|470.63|474.29|471.89|474.46|472.06|472.27|469.87|0
1643629200000|2022-01-31 11:40:00|473.78|471.38|475.47|473.07|475.47|473.07|472.69|470.29|0
1643629500000|2022-01-31 11:45:00|475.3|472.9|474.04|471.64|475.64|473.24|473.27|470.87|0
1643629800000|2022-01-31 11:50:00|474.2|471.8|473.78|471.38|474.29|471.89|472.01|469.61|0
1643630100000|2022-01-31 11:55:00|473.7|471.3|472.76|470.36|473.94|471.54|471.42|469.02|0
1643630400000|2022-01-31 12:00:00|472.93|470.53|476.99|474.59|476.99|474.59|471.59|469.19|0
1643630700000|2022-01-31 12:05:00|477.49|475.09|479.7|477.3|481.23|478.83|476.48|474.08|0
1643631000000|2022-01-31 12:10:00|479.79|477.39|480.89|478.49|480.97|478.57|477.49|475.09|0
1643631300000|2022-01-31 12:15:00|480.97|478.57|480.71|478.31|482.25|479.85|480.2|477.8|0
1643631600000|2022-01-31 12:20:00|480.03|477.63|484.12|481.72|486.09|483.69|480.03|477.63|0
1643631900000|2022-01-31 12:25:00|484.29|481.89|482.24|479.84|484.29|481.89|480.88|478.48|0
1643632200000|2022-01-31 12:30:00|482.58|480.18|479.52|477.12|483.27|480.87|479.18|476.78|0
1643632500000|2022-01-31 12:35:00|479.35|476.95|480.37|477.97|480.54|478.14|478.16|475.76|0
1643632800000|2022-01-31 12:40:00|480.46|478.06|479.69|477.29|482.67|480.27|479.69|477.29|0
1643633100000|2022-01-31 12:45:00|479.77|477.37|477.65|475.25|480.37|477.97|476.63|474.23|0
1643633400000|2022-01-31 12:50:00|478.16|475.76|478.32|475.92|479.17|476.77|476.46|474.06|0
1643633700000|2022-01-31 12:55:00|478.15|475.75|475.78|473.38|478.83|476.43|475.78|473.38|0
1643634000000|2022-01-31 13:00:00|475.11|472.71|479.17|476.77|479.17|476.77|474.77|472.37|0
1643634300000|2022-01-31 13:05:00|479.34|476.94|480.53|478.13|482.23|479.83|479.34|476.94|0
1643634600000|2022-01-31 13:10:00|480.02|477.62|476.96|474.56|480.02|477.62|476.79|474.39|0
1643634900000|2022-01-31 13:15:00|476.79|474.39|479.59|477.19|479.59|477.19|475.95|473.55|0
1643635200000|2022-01-31 13:20:00|479.67|477.27|479.16|476.76|480.01|477.61|477.81|475.41|0
1643635500000|2022-01-31 13:25:00|478.99|476.59|478.48|476.08|480.27|477.87|478.48|476.08|0
1643635800000|2022-01-31 13:30:00|477.97|475.57|472.39|469.99|478.99|476.59|471.89|469.49|0
1643636100000|2022-01-31 13:35:00|472.73|470.33|473.24|470.84|473.83|471.43|471.22|468.82|0
1643636400000|2022-01-31 13:40:00|473.07|470.67|474.08|471.68|474.92|472.52|471.72|469.32|0
1643636700000|2022-01-31 13:45:00|473.91|471.51|474.07|471.67|476.61|474.21|472.9|470.5|0
1643637000000|2022-01-31 13:50:00|473.91|471.51|473.99|471.59|474.24|471.84|472.05|469.65|0
1643637300000|2022-01-31 13:55:00|473.74|471.34|473.73|471.33|474.58|472.18|471.71|469.31|0
1643637600000|2022-01-31 14:00:00|473.4|471|473.06|470.66|475.76|473.36|472.89|470.49|0
1643637900000|2022-01-31 14:05:00|472.89|470.49|471.71|469.31|473.23|470.83|470.87|468.47|0
1643638200000|2022-01-31 14:10:00|472.05|469.65|474.23|471.83|474.24|471.84|471.71|469.31|0
1643638500000|2022-01-31 14:15:00|474.4|472|475.08|472.68|475.08|472.68|473.05|470.65|0
1643638800000|2022-01-31 14:20:00|475.25|472.85|475.41|473.01|476.94|474.54|474.4|472|0
1643639100000|2022-01-31 14:25:00|475.24|472.84|472.29|469.89|475.24|472.84|472.04|469.64|0
1643639400000|2022-01-31 14:30:00|473.72|471.32|469.35|466.95|480.84|478.44|469.35|466.95|0
1643639700000|2022-01-31 14:35:00|469.18|466.78|466.83|464.43|470.35|467.95|466|463.6|0
1643640000000|2022-01-31 14:40:00|466.67|464.27|465.83|463.43|466.83|464.43|463.49|461.09|0
1643640300000|2022-01-31 14:45:00|465.58|463.18|469.09|466.69|469.51|467.11|464.16|461.76|0
1643640600000|2022-01-31 14:50:00|468.84|466.44|462.54|460.14|469.51|467.11|460|457.6|0
1643640900000|2022-01-31 14:55:00|462.21|459.81|457.13|454.73|462.38|459.98|457.13|454.73|0
1643641200000|2022-01-31 15:00:00|457.29|454.89|449.31|446.91|457.46|455.06|448.32|445.92|0
1643641500000|2022-01-31 15:05:00|449.4|447|445.85|443.45|453.9|451.5|445.85|443.45|0
1643641800000|2022-01-31 15:10:00|445.52|443.12|446.99|444.59|448.8|446.4|444.87|442.47|0
1643642100000|2022-01-31 15:15:00|446.83|444.43|446.91|444.51|447.73|445.33|443.24|440.84|0
1643642400000|2022-01-31 15:20:00|446.59|444.19|444.04|441.64|447.47|445.07|441.46|439.06|0
1643642700000|2022-01-31 15:25:00|443.87|441.47|450.8|448.4|450.96|448.56|443.22|440.82|0
1643643000000|2022-01-31 15:30:00|450.96|448.56|448.27|445.87|452.6|450.2|447.2|444.8|0
1643643300000|2022-01-31 15:35:00|448.18|445.78|449.62|447.22|450.88|448.48|446.06|443.66|0
1643643600000|2022-01-31 15:40:00|449.78|447.38|447.65|445.25|452.24|449.84|447.49|445.09|0
1643643900000|2022-01-31 15:45:00|448.14|445.74|450.02|447.62|453.06|450.66|448.14|445.74|0
1643644200000|2022-01-31 15:50:00|450.1|447.7|444.71|442.31|450.43|448.03|443.25|440.85|0
1643644500000|2022-01-31 15:55:00|444.39|441.99|443.7|441.3|447.79|445.39|443.7|441.3|0
1643644800000|2022-01-31 16:00:00|444.03|441.63|442.97|440.57|444.03|441.63|441.59|439.19|0
1643645100000|2022-01-31 16:05:00|442.56|440.16|445.98|443.58|445.98|443.58|442.4|440|0
1643645400000|2022-01-31 16:10:00|446.31|443.91|445.49|443.09|450.24|447.84|444.84|442.44|0
1643645700000|2022-01-31 16:15:00|445.82|443.42|448.93|446.53|449.42|447.02|445|442.6|0
1643646000000|2022-01-31 16:20:00|448.85|446.45|449.09|446.69|451.23|448.83|446.63|444.23|0
1643646300000|2022-01-31 16:25:00|449.25|446.85|450.21|447.81|451.52|449.12|447.75|445.35|0
1643646600000|2022-01-31 16:30:00|450.37|447.97|443.66|441.26|451.85|449.45|442.68|440.28|0
1643646900000|2022-01-31 16:35:00|443.82|441.42|445.45|443.05|446.27|443.87|442.68|440.28|0
1643647200000|2022-01-31 16:40:00|444.64|442.24|442.68|440.28|446.19|443.79|442.6|440.2|0
1643647500000|2022-01-31 16:45:00|443.49|441.09|439.76|437.36|444.47|442.07|439.6|437.2|0
1643647800000|2022-01-31 16:50:00|440.08|437.68|433.95|431.55|440.41|438.01|433.95|431.55|0
1643648100000|2022-01-31 16:55:00|434.11|431.71|433.78|431.38|434.43|432.03|433.3|430.9|0
1643648400000|2022-01-31 17:00:00|433.62|431.22|435.07|432.67|436.68|434.28|433.46|431.06|0
1643648700000|2022-01-31 17:05:00|434.75|432.35|438.13|435.73|438.13|435.73|433.78|431.38|0
1643649000000|2022-01-31 17:10:00|437.81|435.41|437.81|435.41|438.62|436.22|435.55|433.15|0
1643649300000|2022-01-31 17:15:00|437.65|435.25|430.54|428.14|438.29|435.89|430.54|428.14|0
1643649600000|2022-01-31 17:20:00|430.62|428.22|435.63|433.23|437.01|434.61|430.62|428.22|0
1643649900000|2022-01-31 17:25:00|435.71|433.31|433.76|431.36|437.66|435.26|433.11|430.71|0
1643650200000|2022-01-31 17:30:00|433.44|431.04|432.95|430.55|434.41|432.01|431.49|429.09|0
1643650500000|2022-01-31 17:35:00|432.79|430.39|430.03|427.63|433.6|431.2|429.87|427.47|0
1643650800000|2022-01-31 17:40:00|429.95|427.55|430.19|427.79|431.17|428.77|428.58|426.18|0
1643651100000|2022-01-31 17:45:00|429.87|427.47|425.35|422.95|429.87|427.47|425.35|422.95|0
1643651400000|2022-01-31 17:50:00|425.51|423.11|424.86|422.46|427.28|424.88|424.7|422.3|0
1643651700000|2022-01-31 17:55:00|424.7|422.3|424.38|421.98|425.19|422.79|423.1|420.7|0
1643652000000|2022-01-31 18:00:00|424.54|422.14|426.47|424.07|427.76|425.36|424.54|422.14|0
1643652300000|2022-01-31 18:05:00|426.63|424.23|425.82|423.42|427.44|425.04|425.02|422.62|0
1643652600000|2022-01-31 18:10:00|425.99|423.59|425.66|423.26|428.73|426.33|425.5|423.1|0
1643652900000|2022-01-31 18:15:00|425.5|423.1|424.21|421.81|427.76|425.36|424.05|421.65|0
1643653200000|2022-01-31 18:20:00|423.89|421.49|423.73|421.33|425.02|422.62|423.09|420.69|0
1643653500000|2022-01-31 18:25:00|423.57|421.17|427.43|425.03|427.43|425.03|422.61|420.21|0
1643653800000|2022-01-31 18:30:00|427.19|424.79|428.23|425.83|429.04|426.64|426.14|423.74|0
1643654100000|2022-01-31 18:35:00|427.83|425.43|425.33|422.93|429.37|426.97|423.56|421.16|0
1643654400000|2022-01-31 18:40:00|425.49|423.09|427.1|424.7|427.1|424.7|422.76|420.36|0
1643654700000|2022-01-31 18:45:00|427.42|425.02|425.01|422.61|427.42|425.02|424.68|422.28|0
1643655000000|2022-01-31 18:50:00|425.09|422.69|425.97|423.57|426.78|424.38|424.36|421.96|0
1643655300000|2022-01-31 18:55:00|425.81|423.41|424.52|422.12|426.29|423.89|424.36|421.96|0
1643655600000|2022-01-31 19:00:00|424.04|421.64|423.88|421.48|425.16|422.76|423.08|420.68|0
1643655900000|2022-01-31 19:05:00|424.36|421.96|420.44|418.04|424.36|421.96|419.24|416.84|0
1643656200000|2022-01-31 19:10:00|420.51|418.11|420.53|418.13|422.7|420.3|419.25|416.85|0
1643656500000|2022-01-31 19:15:00|420.85|418.45|419.57|417.17|421.17|418.77|418.93|416.53|0
1643656800000|2022-01-31 19:20:00|419.89|417.49|418.45|416.05|421.33|418.93|417.65|415.25|0
1643657100000|2022-01-31 19:25:00|418.61|416.21|417.33|414.93|419.57|417.17|417.17|414.77|0
1643657400000|2022-01-31 19:30:00|417.17|414.77|417.81|415.41|419.24|416.84|417.17|414.77|0
1643657700000|2022-01-31 19:35:00|417.65|415.25|418.44|416.04|418.92|416.52|417.17|414.77|0
1643658000000|2022-01-31 19:40:00|418.13|415.73|417.81|415.41|418.92|416.52|417.65|415.25|0
1643658300000|2022-01-31 19:45:00|417.65|415.25|419.56|417.16|420.36|417.96|417.33|414.93|0
1643658600000|2022-01-31 19:50:00|419.4|417|420.2|417.8|420.84|418.44|418.6|416.2|0
1643658900000|2022-01-31 19:55:00|420.04|417.64|419.08|416.68|420.04|417.64|417.8|415.4|0
1643659200000|2022-01-31 20:00:00|419.16|416.76|418.59|416.19|419.87|417.47|417.8|415.4|0
1643659500000|2022-01-31 20:05:00|418.75|416.35|424.68|422.28|424.68|422.28|418.12|415.72|0
1643659800000|2022-01-31 20:10:00|424.2|421.8|431.31|428.91|432.28|429.88|423.39|420.99|0
1643660100000|2022-01-31 20:15:00|431.79|429.39|432.61|430.21|434.23|431.83|428.71|426.31|0
1643660400000|2022-01-31 20:20:00|432.93|430.53|425.59|423.19|432.93|430.53|423.32|420.92|0
1643660700000|2022-01-31 20:25:00|425.75|423.35|425.84|423.44|427.45|425.05|423.35|420.95|0
1643661000000|2022-01-31 20:30:00|425.68|423.28|417.92|415.52|428.65|426.25|417.76|415.36|0
1643661300000|2022-01-31 20:35:00|418.24|415.84|420.7|418.3|424.1|421.7|417.44|415.04|0
1643661600000|2022-01-31 20:40:00|421.02|418.62|420.07|417.67|422.46|420.06|418.79|416.39|0
1643661900000|2022-01-31 20:45:00|419.59|417.19|414.67|412.27|420.86|418.46|414.67|412.27|0
1643662200000|2022-01-31 20:50:00|414.83|412.43|408.07|405.67|414.83|412.43|407.28|404.88|0
1643662500000|2022-01-31 20:55:00|407.91|405.51|408.06|405.66|412.96|410.56|405.63|403.23|0
1643662800000|2022-01-31 21:00:00|409.4|407|413.97|411.57|415.24|412.84|409.4|407|0
1643663100000|2022-01-31 21:05:00|414.13|411.73|411.6|409.2|414.29|411.89|411.28|408.88|0
1643663400000|2022-01-31 21:10:00|411.44|409.04|415.71|413.31|416.19|413.79|411.13|408.73|0
1643663700000|2022-01-31 21:15:00|415.75|412.95|415.2|412.4|415.91|413.11|414.48|411.68|0
1643664000000|2022-01-31 21:20:00|415.12|412.32|414.96|412.16|415.75|412.95|414.48|411.68|0
1643664300000|2022-01-31 21:25:00|414.8|412|414.64|411.84|415.27|412.47|414.32|411.52|0
1643664600000|2022-01-31 21:30:00|414.72|411.92|415.11|412.31|415.27|412.47|414.48|411.68|0
1643664900000|2022-01-31 21:35:00|415.19|412.39|415.58|412.78|415.74|412.94|413.68|410.88|0
1643665200000|2022-01-31 21:40:00|415.74|412.94|415.58|412.78|415.9|413.1|414.95|412.15|0
1643665500000|2022-01-31 21:45:00|415.42|412.62|415.9|413.1|416.22|413.42|415.11|412.31|0
1643665800000|2022-01-31 21:50:00|415.98|413.18|416.53|413.73|416.53|413.73|415.9|413.1|0
1643666100000|2022-01-31 21:55:00|416.37|413.57|415.55|412.75|416.53|413.73|415.5|412.7|0
1643666400000|2022-01-31 22:00:00|415.95|413.15|415.97|413.17|415.99|413.19|415.24|412.44|0
1643666700000|2022-01-31 22:05:00|416.06|413.26|416.13|413.33|416.25|413.45|415.97|413.17|0
1643667000000|2022-01-31 22:10:00|416.18|413.38|416.01|413.21|416.29|413.49|415.76|412.96|0
1643667300000|2022-01-31 22:15:00|415.98|413.18|415.85|413.05|415.98|413.18|415.85|413.05|0
1643667600000|2022-01-31 22:20:00|415.78|412.98|415.66|412.86|415.87|413.07|415.5|412.7|0
1643667900000|2022-01-31 22:25:00|415.91|413.11|415.55|412.75|415.94|413.14|415.55|412.75|0
1643668200000|2022-01-31 22:30:00|415.48|412.68|415.27|412.47|415.75|412.95|415.03|412.23|0
1643668500000|2022-01-31 22:35:00|415.01|412.21|414.17|411.37|415.17|412.37|414.17|411.37|0
1643668800000|2022-01-31 22:40:00|414.04|411.24|414.33|411.53|414.71|411.91|414.04|411.24|0
1643669100000|2022-01-31 22:45:00|414.4|411.6|414.38|411.58|414.47|411.67|414.01|411.21|0
1643669400000|2022-01-31 22:50:00|414.35|411.55|414.71|411.91|414.71|411.91|414.22|411.42|0
1643669700000|2022-01-31 22:55:00|414.75|411.95|415|412.2|415.07|412.27|414.71|411.91|0
1643670000000|2022-01-31 23:00:00|414.69|411.89|414.84|412.04|415.16|412.36|412.7|409.9|0
1643670300000|2022-01-31 23:05:00|414.92|412.12|412.86|410.06|415.8|413|412.54|409.74|0
1643670600000|2022-01-31 23:10:00|412.7|409.9|415.71|412.91|415.87|413.07|412.39|409.59|0
1643670900000|2022-01-31 23:15:00|415.55|412.75|415.31|412.51|415.55|412.75|414.28|411.48|0
1643671200000|2022-01-31 23:20:00|415.23|412.43|414.28|411.48|415.23|412.43|413.49|410.69|0
1643671500000|2022-01-31 23:25:00|414.12|411.32|415.39|412.59|415.86|413.06|413.17|410.37|0
1643671800000|2022-01-31 23:30:00|415.31|412.51|416.18|413.38|417.29|414.49|414.59|411.79|0
1643672100000|2022-01-31 23:35:00|416.58|413.78|414.91|412.11|416.65|413.85|414.75|411.95|0
1643672400000|2022-01-31 23:40:00|414.59|411.79|414.43|411.63|415.86|413.06|414.43|411.63|0
1643672700000|2022-01-31 23:45:00|414.59|411.79|414.59|411.79|414.91|412.11|414.43|411.63|0
1643673000000|2022-01-31 23:50:00|414.67|411.87|414.74|411.94|415.06|412.26|413.95|411.15|0
1643673300000|2022-01-31 23:55:00|414.67|411.87|414.58|411.78|415.22|412.42|414.27|411.47|0
1643673600000|2022-02-01 00:00:00|414.42|411.62|414.82|412.02|414.9|412.1|414.11|411.31|0
1643673900000|2022-02-01 00:05:00|414.66|411.86|415.37|412.57|415.53|412.73|414.11|411.31|0
1643674200000|2022-02-01 00:10:00|415.21|412.41|415.05|412.25|415.69|412.89|414.58|411.78|0
1643674500000|2022-02-01 00:15:00|415.21|412.41|415.05|412.25|415.21|412.41|413.94|411.14|0
1643674800000|2022-02-01 00:20:00|414.98|412.18|414.26|411.46|415.37|412.57|414.26|411.46|0
1643675100000|2022-02-01 00:25:00|414.42|411.62|414.41|411.61|414.73|411.93|414.1|411.3|0
1643675400000|2022-02-01 00:30:00|414.5|411.7|414.81|412.01|415.21|412.41|414.25|411.45|0
1643675700000|2022-02-01 00:35:00|414.73|411.93|414.73|411.93|415.2|412.4|414.25|411.45|0
1643676000000|2022-02-01 00:40:00|414.81|412.01|415.04|412.24|415.2|412.4|414.49|411.69|0
1643676300000|2022-02-01 00:45:00|414.88|412.08|413.54|410.74|414.88|412.08|413.14|410.34|0
1643676600000|2022-02-01 00:50:00|413.46|410.66|414.25|411.45|414.25|411.45|412.67|409.87|0
1643676900000|2022-02-01 00:55:00|413.93|411.13|413.77|410.97|414.09|411.29|413.45|410.65|0
1643677200000|2022-02-01 01:00:00|413.85|411.05|414.4|411.6|415.19|412.39|413.61|410.81|0
1643677500000|2022-02-01 01:05:00|414.32|411.52|415.51|412.71|415.51|412.71|414.24|411.44|0
1643677800000|2022-02-01 01:10:00|415.35|412.55|414.64|411.84|415.51|412.71|414.32|411.52|0
1643678100000|2022-02-01 01:15:00|414.71|411.91|414.4|411.6|414.87|412.07|414.08|411.28|0
1643678400000|2022-02-01 01:20:00|414.48|411.68|416.3|413.5|416.77|413.97|414.24|411.44|0
1643678700000|2022-02-01 01:25:00|416.46|413.66|417.09|414.29|418.37|415.57|416.3|413.5|0
1643679000000|2022-02-01 01:30:00|416.93|414.13|417.17|414.37|418.84|416.04|416.93|414.13|0
1643679300000|2022-02-01 01:35:00|416.93|414.13|417.09|414.29|417.88|415.08|416.77|413.97|0
1643679600000|2022-02-01 01:40:00|417.33|414.53|418.52|415.72|418.52|415.72|416.77|413.97|0
1643679900000|2022-02-01 01:45:00|418.36|415.56|419.47|416.67|420.75|417.95|418.04|415.24|0
1643680200000|2022-02-01 01:50:00|419.63|416.83|422.83|420.03|422.83|420.03|419.47|416.67|0
1643680500000|2022-02-01 01:55:00|422.99|420.19|421.87|419.07|422.99|420.19|421.71|418.91|0
1643680800000|2022-02-01 02:00:00|422.03|419.23|422.19|419.39|422.35|419.55|420.91|418.11|0
1643681100000|2022-02-01 02:05:00|422.03|419.23|422.35|419.55|423.47|420.67|421.87|419.07|0
1643681400000|2022-02-01 02:10:00|422.43|419.63|421.06|418.26|422.51|419.71|421.06|418.26|0
1643681700000|2022-02-01 02:15:00|421.22|418.42|420.42|417.62|421.22|418.42|419.78|416.98|0
1643682000000|2022-02-01 02:20:00|420.58|417.78|420.1|417.3|421.06|418.26|420.1|417.3|0
1643682300000|2022-02-01 02:25:00|420.02|417.22|419.94|417.14|420.1|417.3|419.22|416.42|0
1643682600000|2022-02-01 02:30:00|420.1|417.3|420.74|417.94|421.22|418.42|419.78|416.98|0
1643682900000|2022-02-01 02:35:00|420.9|418.1|419.38|416.58|422.34|419.54|419.22|416.42|0
1643683200000|2022-02-01 02:40:00|419.46|416.66|420.18|417.38|420.89|418.09|419.3|416.5|0
1643683500000|2022-02-01 02:45:00|420.41|417.61|419.61|416.81|420.97|418.17|419.61|416.81|0
1643683800000|2022-02-01 02:50:00|419.77|416.97|421.05|418.25|421.21|418.41|419.77|416.97|0
1643684100000|2022-02-01 02:55:00|421.21|418.41|420.41|417.61|421.37|418.57|420.41|417.61|0
1643684400000|2022-02-01 03:00:00|420.25|417.45|420.88|418.08|421.21|418.41|420.09|417.29|0
1643684700000|2022-02-01 03:05:00|420.81|418.01|420.88|418.08|421.04|418.24|419.93|417.13|0
1643685000000|2022-02-01 03:10:00|420.72|417.92|420.56|417.76|421.2|418.4|420.08|417.28|0
1643685300000|2022-02-01 03:15:00|420.4|417.6|419.76|416.96|420.72|417.92|419.76|416.96|0
1643685600000|2022-02-01 03:20:00|418.64|415.84|416.89|414.09|418.8|416|416.57|413.77|0
1643685900000|2022-02-01 03:25:00|417.05|414.25|418.16|415.36|418.96|416.16|415.94|413.14|0
1643686200000|2022-02-01 03:30:00|418.09|415.29|418.56|415.76|418.88|416.08|417.21|414.41|0
1643686500000|2022-02-01 03:35:00|418.48|415.68|418.16|415.36|419.91|417.11|417.68|414.88|0
1643686800000|2022-02-01 03:40:00|418|415.2|418.16|415.36|418.79|415.99|417.84|415.04|0
1643687100000|2022-02-01 03:45:00|418.08|415.28|417.84|415.04|418.24|415.44|417.6|414.8|0
1643687400000|2022-02-01 03:50:00|417.76|414.96|416.24|413.44|417.84|415.04|416.01|413.21|0
1643687700000|2022-02-01 03:55:00|416.08|413.28|415.61|412.81|416.4|413.6|415.29|412.49|0
1643688000000|2022-02-01 04:00:00|415.45|412.65|416.24|413.44|416.24|413.44|415.29|412.49|0
1643688300000|2022-02-01 04:05:00|416.4|413.6|417.35|414.55|417.51|414.71|415.76|412.96|0
1643688600000|2022-02-01 04:10:00|417.43|414.63|417.03|414.23|417.67|414.87|416.4|413.6|0
1643688900000|2022-02-01 04:15:00|416.95|414.15|415.84|413.04|417.03|414.23|415.6|412.8|0
1643689200000|2022-02-01 04:20:00|415.92|413.12|414.96|412.16|415.92|413.12|414.8|412|0
1643689500000|2022-02-01 04:25:00|414.8|412|415.36|412.56|415.76|412.96|414.8|412|0
1643689800000|2022-02-01 04:30:00|415.44|412.64|416.07|413.27|416.07|413.27|414.96|412.16|0
1643690100000|2022-02-01 04:35:00|416.23|413.43|415.91|413.11|416.39|413.59|415.43|412.63|0
1643690400000|2022-02-01 04:40:00|416.07|413.27|416.23|413.43|416.7|413.9|415.91|413.11|0
1643690700000|2022-02-01 04:45:00|416.31|413.51|417.18|414.38|417.18|414.38|416.23|413.43|0
1643691000000|2022-02-01 04:50:00|416.94|414.14|415.99|413.19|417.34|414.54|415.75|412.95|0
1643691300000|2022-02-01 04:55:00|416.06|413.26|419.71|416.91|420.11|417.31|415.51|412.71|0
1643691600000|2022-02-01 05:00:00|419.87|417.07|418.81|416.01|420.02|417.22|417.94|415.14|0
1643691900000|2022-02-01 05:05:00|418.72|415.92|420.3|417.5|420.3|417.5|418.72|415.92|0
1643692200000|2022-02-01 05:10:00|420.14|417.34|419.19|416.39|420.3|417.5|419.12|416.32|0
1643692500000|2022-02-01 05:15:00|419.35|416.55|419.66|416.86|419.66|416.86|419.12|416.32|0
1643692800000|2022-02-01 05:20:00|419.51|416.71|419.27|416.47|419.51|416.71|418.72|415.92|0
1643693100000|2022-02-01 05:25:00|419.19|416.39|419.59|416.79|419.66|416.86|419.19|416.39|0
1643693400000|2022-02-01 05:30:00|419.66|416.86|418.87|416.07|419.82|417.02|418.71|415.91|0
1643693700000|2022-02-01 05:35:00|418.71|415.91|418.87|416.07|419.5|416.7|418.71|415.91|0
1643694000000|2022-02-01 05:40:00|419.03|416.23|419.18|416.38|419.5|416.7|418.87|416.07|0
1643694300000|2022-02-01 05:45:00|419.26|416.46|419.26|416.46|419.34|416.54|418.71|415.91|0
1643694600000|2022-02-01 05:50:00|419.18|416.38|418.39|415.59|419.18|416.38|418.07|415.27|0
1643694900000|2022-02-01 05:55:00|418.55|415.75|417.6|414.8|418.55|415.75|417.13|414.33|0
1643695200000|2022-02-01 06:00:00|418.23|415.43|417.21|414.41|418.23|415.43|415.87|413.07|0
1643695500000|2022-02-01 06:05:00|417.13|414.33|417.44|414.64|417.6|414.8|416.97|414.17|0
1643695800000|2022-02-01 06:10:00|417.6|414.8|419.17|416.37|419.8|417|417.44|414.64|0
1643696100000|2022-02-01 06:15:00|419.01|416.21|419.64|416.84|420.36|417.56|418.85|416.05|0
1643696400000|2022-02-01 06:20:00|419.57|416.77|419.8|417|420.2|417.4|419.17|416.37|0
1643696700000|2022-02-01 06:25:00|419.72|416.92|419.95|417.15|419.96|417.16|419.01|416.21|0
1643697000000|2022-02-01 06:30:00|419.8|417|420.27|417.47|420.59|417.79|419.48|416.68|0
1643697300000|2022-02-01 06:35:00|420.11|417.31|418.85|416.05|420.43|417.63|418.85|416.05|0
1643697600000|2022-02-01 06:40:00|418.77|415.97|418.84|416.04|419.32|416.52|418.69|415.89|0
1643697900000|2022-02-01 06:45:00|418.93|416.13|419.16|416.36|419.32|416.52|418.61|415.81|0
1643698200000|2022-02-01 06:50:00|419.08|416.28|418.13|415.33|419.32|416.52|418.05|415.25|0
1643698500000|2022-02-01 06:55:00|418.05|415.25|417.89|415.09|418.84|416.04|417.74|414.94|0
1643698800000|2022-02-01 07:00:00|417.58|414.78|416.79|413.99|418.68|415.88|415.53|412.73|0
1643699100000|2022-02-01 07:05:00|416.95|414.15|414.98|412.18|416.95|414.15|414.9|412.1|0
1643699400000|2022-02-01 07:10:00|414.9|412.1|412.08|409.28|414.9|412.1|411.3|408.5|0
1643699700000|2022-02-01 07:15:00|412.24|409.44|411.46|408.66|412.55|409.75|411.14|408.34|0
1643700000000|2022-02-01 07:20:00|411.61|408.81|411.22|408.42|412.55|409.75|411.07|408.27|0
1643700300000|2022-02-01 07:25:00|411.45|408.65|411.76|408.96|412.08|409.28|410.75|407.95|0
1643700600000|2022-02-01 07:30:00|411.85|409.05|412.23|409.43|412.55|409.75|411.45|408.65|0
1643700900000|2022-02-01 07:35:00|412.07|409.27|412.23|409.43|412.54|409.74|411.84|409.04|0
1643701200000|2022-02-01 07:40:00|412.07|409.27|412.7|409.9|412.85|410.05|411.76|408.96|0
1643701500000|2022-02-01 07:45:00|412.54|409.74|411.76|408.96|414.1|411.3|411.06|408.26|0
1643701800000|2022-02-01 07:50:00|411.6|408.8|415.44|412.64|415.98|413.18|411.6|408.8|0
1643702100000|2022-02-01 07:55:00|415.28|412.48|414.41|411.61|415.51|412.71|414.26|411.46|0
1643702400000|2022-02-01 08:00:00|414.88|412.08|412.06|409.26|416.61|413.81|411.75|408.95|0
1643702700000|2022-02-01 08:05:00|411.71|409.31|407.58|405.18|412.57|410.17|407.5|405.1|0
1643703000000|2022-02-01 08:10:00|407.5|405.1|405.78|403.38|407.89|405.49|405.16|402.76|0
1643703300000|2022-02-01 08:15:00|405.7|403.3|407.12|404.72|408.52|406.12|405.16|402.76|0
1643703600000|2022-02-01 08:20:00|406.96|404.56|406.34|403.94|406.96|404.56|404.32|401.92|0
1643703900000|2022-02-01 08:25:00|406.49|404.09|406.65|404.25|408.2|405.8|405.41|403.01|0
1643704200000|2022-02-01 08:30:00|406.49|404.09|406.49|404.09|407.58|405.18|405.09|402.69|0
1643704500000|2022-02-01 08:35:00|406.88|404.48|408.2|405.8|408.51|406.11|406.02|403.62|0
1643704800000|2022-02-01 08:40:00|408.28|405.88|406.57|404.17|409.29|406.89|405.55|403.15|0
1643705100000|2022-02-01 08:45:00|406.48|404.08|407.42|405.02|407.88|405.48|406.25|403.85|0
1643705400000|2022-02-01 08:50:00|407.26|404.86|408.97|406.57|409.75|407.35|407.1|404.7|0
1643705700000|2022-02-01 08:55:00|408.35|405.95|407.41|405.01|409.59|407.19|406.72|404.32|0
1643706000000|2022-02-01 09:00:00|407.26|404.86|408.58|406.18|409.75|407.35|406.48|404.08|0
1643706300000|2022-02-01 09:05:00|408.5|406.1|410.3|407.9|410.76|408.36|408.34|405.94|0
1643706600000|2022-02-01 09:10:00|410.14|407.74|410.92|408.52|411.15|408.75|408.5|406.1|0
1643706900000|2022-02-01 09:15:00|411.08|408.68|411.07|408.67|411.62|409.22|409.59|407.19|0
1643707200000|2022-02-01 09:20:00|410.99|408.59|413.97|411.57|414.6|412.2|410.37|407.97|0
1643707500000|2022-02-01 09:25:00|414.37|411.97|419.65|417.25|419.65|417.25|413.18|410.78|0
1643707800000|2022-02-01 09:30:00|419.57|417.17|419.65|417.25|420.36|417.96|418.15|415.75|0
1643708100000|2022-02-01 09:35:00|419.33|416.93|418.22|415.82|419.49|417.09|416.17|413.77|0
1643708400000|2022-02-01 09:40:00|418.69|416.29|419.33|416.93|421.87|419.47|417.59|415.19|0
1643708700000|2022-02-01 09:45:00|419.25|416.85|422.34|419.94|423.54|421.14|418.22|415.82|0
1643709000000|2022-02-01 09:50:00|422.42|420.02|421.15|418.75|423.93|421.53|420.27|417.87|0
1643709300000|2022-02-01 09:55:00|421.23|418.83|418.21|415.81|421.54|419.14|417.03|414.63|0
1643709600000|2022-02-01 10:00:00|418.45|416.05|415.45|413.05|419.16|416.76|415.37|412.97|0
1643709900000|2022-02-01 10:05:00|415.53|413.13|415.05|412.65|416|413.6|414.27|411.87|0
1643710200000|2022-02-01 10:10:00|415.21|412.81|416.15|413.75|417.42|415.02|414.42|412.02|0
1643710500000|2022-02-01 10:15:00|416|413.6|417.57|415.17|418.21|415.81|414.89|412.49|0
1643710800000|2022-02-01 10:20:00|417.41|415.01|418.2|415.8|418.92|416.52|416.87|414.47|0
1643711100000|2022-02-01 10:25:00|417.97|415.57|416.94|414.54|417.97|415.57|416.31|413.91|0
1643711400000|2022-02-01 10:30:00|417.25|414.85|415.99|413.59|418.92|416.52|415.67|413.27|0
1643711700000|2022-02-01 10:35:00|416.07|413.67|413.78|411.38|416.54|414.14|413.63|411.23|0
1643712000000|2022-02-01 10:40:00|414.1|411.7|416.7|414.3|416.7|414.3|413.63|411.23|0
1643712300000|2022-02-01 10:45:00|416.46|414.06|417.56|415.16|417.56|415.16|415.98|413.58|0
1643712600000|2022-02-01 10:50:00|417.4|415|419.46|417.06|419.54|417.14|416.46|414.06|0
1643712900000|2022-02-01 10:55:00|419.3|416.9|418.98|416.58|420.73|418.33|417.8|415.4|0
1643713200000|2022-02-01 11:00:00|419.06|416.66|415.51|413.11|419.77|417.37|414.72|412.32|0
1643713500000|2022-02-01 11:05:00|415.35|412.95|412.36|409.96|415.35|412.95|412.13|409.73|0
1643713800000|2022-02-01 11:10:00|412.44|410.04|414.4|412|414.56|412.16|411.89|409.49|0
1643714100000|2022-02-01 11:15:00|413.77|411.37|416.76|414.36|416.92|414.52|412.99|410.59|0
1643714400000|2022-02-01 11:20:00|416.29|413.89|415.81|413.41|416.84|414.44|415.34|412.94|0
1643714700000|2022-02-01 11:25:00|415.97|413.57|417.07|414.67|418.5|416.1|415.81|413.41|0
1643715000000|2022-02-01 11:30:00|417.16|414.76|415.34|412.94|417.39|414.99|415.18|412.78|0
1643715300000|2022-02-01 11:35:00|415.18|412.78|416.84|414.44|416.84|414.44|414.63|412.23|0
1643715600000|2022-02-01 11:40:00|416.75|414.35|418.17|415.77|418.41|416.01|415.26|412.86|0
1643715900000|2022-02-01 11:45:00|418.33|415.93|416.91|414.51|418.81|416.41|416.59|414.19|0
1643716200000|2022-02-01 11:50:00|416.75|414.35|417.38|414.98|417.54|415.14|415.89|413.49|0
1643716500000|2022-02-01 11:55:00|417.22|414.82|417.85|415.45|418.25|415.85|416.43|414.03|0
1643716800000|2022-02-01 12:00:00|418.17|415.77|418.17|415.77|418.8|416.4|416.9|414.5|0
1643717100000|2022-02-01 12:05:00|418.01|415.61|417.22|414.82|418.64|416.24|416.43|414.03|0
1643717400000|2022-02-01 12:10:00|417.37|414.97|417.53|415.13|417.85|415.45|415.8|413.4|0
1643717700000|2022-02-01 12:15:00|417.45|415.05|417.69|415.29|418.79|416.39|416.27|413.87|0
1643718000000|2022-02-01 12:20:00|417.21|414.81|416.11|413.71|417.21|414.81|415.4|413|0
1643718300000|2022-02-01 12:25:00|416.35|413.95|414.37|411.97|416.74|414.34|414.37|411.97|0
1643718600000|2022-02-01 12:30:00|414.22|411.82|412.8|410.4|414.84|412.44|412.49|410.09|0
1643718900000|2022-02-01 12:35:00|412.64|410.24|412.64|410.24|413.74|411.34|411.86|409.46|0
1643719200000|2022-02-01 12:40:00|412.33|409.93|412.33|409.93|413.58|411.18|411.94|409.54|0
1643719500000|2022-02-01 12:45:00|412.48|410.08|412.01|409.61|413.9|411.5|411.7|409.3|0
1643719800000|2022-02-01 12:50:00|412.17|409.77|412.48|410.08|412.79|410.39|411.7|409.3|0
1643720100000|2022-02-01 12:55:00|412.32|409.92|413.1|410.7|413.66|411.26|411.15|408.75|0
1643720400000|2022-02-01 13:00:00|412.79|410.39|411.38|408.98|413.58|411.18|411.38|408.98|0
1643720700000|2022-02-01 13:05:00|411.22|408.82|410.91|408.51|412.47|410.07|410.28|407.88|0
1643721000000|2022-02-01 13:10:00|410.59|408.19|409.5|407.1|411.06|408.66|408.88|406.48|0
1643721300000|2022-02-01 13:15:00|409.66|407.26|409.03|406.63|409.66|407.26|408.56|406.16|0
1643721600000|2022-02-01 13:20:00|409.18|406.78|407.94|405.54|409.34|406.94|407.31|404.91|0
1643721900000|2022-02-01 13:25:00|408.09|405.69|408.79|406.39|409.49|407.09|407.47|405.07|0
1643722200000|2022-02-01 13:30:00|408.71|406.31|411.76|409.36|411.99|409.59|408.4|406|0
1643722500000|2022-02-01 13:35:00|411.68|409.28|410.11|407.71|412.62|410.22|409.96|407.56|0
1643722800000|2022-02-01 13:40:00|410.27|407.87|409.02|406.62|410.27|407.87|407.62|405.22|0
1643723100000|2022-02-01 13:45:00|408.86|406.46|408.86|406.46|409.95|407.55|408.24|405.84|0
1643723400000|2022-02-01 13:50:00|408.71|406.31|408.08|405.68|408.86|406.46|407.38|404.98|0
1643723700000|2022-02-01 13:55:00|408.16|405.76|406.99|404.59|408.86|406.46|406.68|404.28|0
1643724000000|2022-02-01 14:00:00|406.76|404.36|407.3|404.9|407.77|405.37|405.59|403.19|0
1643724300000|2022-02-01 14:05:00|407.22|404.82|407.61|405.21|407.77|405.37|406.99|404.59|0
1643724600000|2022-02-01 14:10:00|407.45|405.05|408.07|405.67|408.23|405.83|406.83|404.43|0
1643724900000|2022-02-01 14:15:00|407.92|405.52|408.69|406.29|409.48|407.08|407.92|405.52|0
1643725200000|2022-02-01 14:20:00|408.54|406.14|407.6|405.2|409.01|406.61|407.29|404.89|0
1643725500000|2022-02-01 14:25:00|407.45|405.05|405.42|403.02|407.45|405.05|405.12|402.72|0
1643725800000|2022-02-01 14:30:00|405.58|403.18|406.67|404.27|413.07|410.67|404.49|402.09|0
1643726100000|2022-02-01 14:35:00|406.04|403.64|406.97|404.57|409.55|407.15|404.03|401.63|0
1643726400000|2022-02-01 14:40:00|407.29|404.89|415.51|413.11|417.16|414.76|405.27|402.87|0
1643726700000|2022-02-01 14:45:00|415.58|413.18|413.22|410.82|418.42|416.02|412.12|409.72|0
1643727000000|2022-02-01 14:50:00|412.12|409.72|413.22|410.82|413.22|410.82|409.46|407.06|0
1643727300000|2022-02-01 14:55:00|413.53|411.13|411.73|409.33|415.58|413.18|410.71|408.31|0
1643727600000|2022-02-01 15:00:00|410.87|408.47|425.1|422.7|425.1|422.7|410.87|408.47|0
1643727900000|2022-02-01 15:05:00|424.7|422.3|421.99|419.59|429.26|426.86|419.76|417.36|0
1643728200000|2022-02-01 15:10:00|420.87|418.47|415|412.6|423.1|420.7|414.93|412.53|0
1643728500000|2022-02-01 15:15:00|414.93|412.53|419.12|416.72|420.23|417.83|414.77|412.37|0
1643728800000|2022-02-01 15:20:00|420.23|417.83|412|409.6|420.23|417.83|409.18|406.78|0
1643729100000|2022-02-01 15:25:00|412.16|409.76|417.67|415.27|417.67|415.27|409.81|407.41|0
1643729400000|2022-02-01 15:30:00|417.35|414.95|417.67|415.27|419.09|416.69|411.84|409.44|0
1643729700000|2022-02-01 15:35:00|417.19|414.79|416.56|414.16|420.36|417.96|413.25|410.85|0
1643730000000|2022-02-01 15:40:00|416.64|414.24|419.88|417.48|422.26|419.86|413.1|410.7|0
1643730300000|2022-02-01 15:45:00|420.52|418.12|420.51|418.11|422.98|420.58|419.64|417.24|0
1643730600000|2022-02-01 15:50:00|420.35|417.95|415.13|412.73|420.75|418.35|414.51|412.11|0
1643730900000|2022-02-01 15:55:00|414.27|411.87|409.8|407.4|414.27|411.87|409.64|407.24|0
1643731200000|2022-02-01 16:00:00|409.64|407.24|411|408.6|412.1|409.7|407.02|404.62|0
1643731500000|2022-02-01 16:05:00|410.85|408.45|406.63|404.23|411.95|409.55|406.47|404.07|0
1643731800000|2022-02-01 16:10:00|406.78|404.38|404.45|402.05|408.34|405.94|403.98|401.58|0
1643732100000|2022-02-01 16:15:00|403.98|401.58|406.31|403.91|407.09|404.69|403.98|401.58|0
1643732400000|2022-02-01 16:20:00|406.16|403.76|410.48|408.08|411.11|408.71|405.53|403.13|0
1643732700000|2022-02-01 16:25:00|410.17|407.77|409.07|406.67|411.74|409.34|407.66|405.26|0
1643733000000|2022-02-01 16:30:00|409.23|406.83|407.04|404.64|414.26|411.86|406.72|404.32|0
1643733300000|2022-02-01 16:35:00|406.96|404.56|408.6|406.2|410.01|407.61|405.79|403.39|0
1643733600000|2022-02-01 16:40:00|408.75|406.35|407.66|405.26|408.84|406.44|405.63|403.23|0
1643733900000|2022-02-01 16:45:00|407.5|405.1|406.09|403.69|407.66|405.26|403.6|401.2|0
1643734200000|2022-02-01 16:50:00|405.78|403.38|405.78|403.38|407.34|404.94|404.85|402.45|0
1643734500000|2022-02-01 16:55:00|405.16|402.76|403.91|401.51|406.09|403.69|402.05|399.65|0
1643734800000|2022-02-01 17:00:00|404.07|401.67|406.09|403.69|406.56|404.16|402.82|400.42|0
1643735100000|2022-02-01 17:05:00|405.62|403.22|406.55|404.15|407.18|404.78|404.69|402.29|0
1643735400000|2022-02-01 17:10:00|406.4|404|408.74|406.34|410.62|408.22|406.09|403.69|0
1643735700000|2022-02-01 17:15:00|408.58|406.18|406.71|404.31|408.74|406.34|405.93|403.53|0
1643736000000|2022-02-01 17:20:00|406.39|403.99|406.55|404.15|409.05|406.65|405.54|403.14|0
1643736300000|2022-02-01 17:25:00|407.17|404.77|407.64|405.24|410.93|408.53|406.08|403.68|0
1643736600000|2022-02-01 17:30:00|407.8|405.4|414.08|411.68|414.55|412.15|407.57|405.17|0
1643736900000|2022-02-01 17:35:00|413.45|411.05|411.4|409|413.61|411.21|409.99|407.59|0
1643737200000|2022-02-01 17:40:00|411.24|408.84|411.01|408.61|412.34|409.94|408.73|406.33|0
1643737500000|2022-02-01 17:45:00|411.08|408.68|412.34|409.94|413.6|411.2|409.98|407.58|0
1643737800000|2022-02-01 17:50:00|411.87|409.47|410.45|408.05|412.18|409.78|410.14|407.74|0
1643738100000|2022-02-01 17:55:00|410.14|407.74|405.6|403.2|410.14|407.74|405.44|403.04|0
1643738400000|2022-02-01 18:00:00|405.76|403.36|409.51|407.11|409.66|407.26|405.44|403.04|0
1643738700000|2022-02-01 18:05:00|409.19|406.79|410.45|408.05|411.07|408.67|408.72|406.32|0
1643739000000|2022-02-01 18:10:00|410.6|408.2|409.97|407.57|410.6|408.2|408.49|406.09|0
1643739300000|2022-02-01 18:15:00|410.29|407.89|409.11|406.71|410.76|408.36|408.25|405.85|0
1643739600000|2022-02-01 18:20:00|408.8|406.4|408.4|406|409.58|407.18|408.4|406|0
1643739900000|2022-02-01 18:25:00|408.56|406.16|406.21|403.81|409.03|406.63|406.06|403.66|0
1643740200000|2022-02-01 18:30:00|406.37|403.97|407.85|405.45|408.4|406|406.21|403.81|0
1643740500000|2022-02-01 18:35:00|407.7|405.3|406.52|404.12|410.44|408.04|406.05|403.65|0
1643740800000|2022-02-01 18:40:00|406.45|404.05|404.96|402.56|406.52|404.12|404.49|402.09|0
1643741100000|2022-02-01 18:45:00|405.27|402.87|405.11|402.71|406.05|403.65|404.18|401.78|0
1643741400000|2022-02-01 18:50:00|404.96|402.56|404|401.6|406.83|404.43|403.22|400.82|0
1643741700000|2022-02-01 18:55:00|404.23|401.83|404.23|401.83|407.52|405.12|404.23|401.83|0
1643742000000|2022-02-01 19:00:00|404.39|401.99|403.92|401.52|405.48|403.08|402.52|400.12|0
1643742300000|2022-02-01 19:05:00|404.07|401.67|403.69|401.29|404.85|402.45|403.37|400.97|0
1643742600000|2022-02-01 19:10:00|403.6|401.2|405.63|403.23|407.36|404.96|401.74|399.34|0
1643742900000|2022-02-01 19:15:00|405.16|402.76|406.26|403.86|406.57|404.17|403.84|401.44|0
1643743200000|2022-02-01 19:20:00|406.1|403.7|407.28|404.88|409.87|407.47|406.1|403.7|0
1643743500000|2022-02-01 19:25:00|407.35|404.95|406.18|403.78|409|406.6|405.94|403.54|0
1643743800000|2022-02-01 19:30:00|404.85|402.45|404.84|402.44|405.94|403.54|404.06|401.66|0
1643744100000|2022-02-01 19:35:00|404.53|402.13|405.47|403.07|407.9|405.5|404.22|401.82|0
1643744400000|2022-02-01 19:40:00|405.15|402.75|404.84|402.44|407.03|404.63|404.53|402.13|0
1643744700000|2022-02-01 19:45:00|404.68|402.28|405.08|402.68|405.93|403.53|403.28|400.88|0
1643745000000|2022-02-01 19:50:00|405.23|402.83|405.39|402.99|407.66|405.26|404.68|402.28|0
1643745300000|2022-02-01 19:55:00|405.31|402.91|404.21|401.81|406.56|404.16|403.74|401.34|0
1643745600000|2022-02-01 20:00:00|404.52|402.12|397.22|394.82|405.3|402.9|396.91|394.51|0
1643745900000|2022-02-01 20:05:00|397.84|395.44|395.59|393.19|398.92|396.52|395.43|393.03|0
1643746200000|2022-02-01 20:10:00|395.74|393.34|396.97|394.57|398.06|395.66|395.74|393.34|0
1643746500000|2022-02-01 20:15:00|396.82|394.42|396.66|394.26|398.52|396.12|396.36|393.96|0
1643746800000|2022-02-01 20:20:00|396.51|394.11|393.89|391.49|396.74|394.34|393.89|391.49|0
1643747100000|2022-02-01 20:25:00|394.05|391.65|392.66|390.26|395.89|393.49|391.83|389.43|0
1643747400000|2022-02-01 20:30:00|392.51|390.11|390.67|388.27|392.51|390.11|389.45|387.05|0
1643747700000|2022-02-01 20:35:00|390.83|388.43|395.12|392.72|395.42|393.02|389.91|387.51|0
1643748000000|2022-02-01 20:40:00|394.65|392.25|390.98|388.58|395.27|392.87|390.06|387.66|0
1643748300000|2022-02-01 20:45:00|390.52|388.12|387.01|384.61|391.28|388.88|386.86|384.46|0
1643748600000|2022-02-01 20:50:00|386.18|383.78|383.83|381.43|388.09|385.69|383|380.6|0
1643748900000|2022-02-01 20:55:00|383.75|381.35|386.95|384.55|386.95|384.55|383.3|380.9|0
1643749200000|2022-02-01 21:00:00|387.71|385.31|385.57|383.17|387.71|385.31|384.51|382.11|0
1643749500000|2022-02-01 21:05:00|385.42|383.02|384.81|382.41|386.18|383.78|383.45|381.05|0
1643749800000|2022-02-01 21:10:00|384.2|381.8|381.77|379.37|384.36|381.96|381.16|378.76|0
1643750100000|2022-02-01 21:15:00|381.51|378.71|380.15|377.35|381.51|378.71|379.54|376.74|0
1643750400000|2022-02-01 21:20:00|379.99|377.19|378.26|375.46|380.15|377.35|378.03|375.23|0
1643750700000|2022-02-01 21:25:00|378.33|375.53|376.52|373.72|378.56|375.76|376.52|373.72|0
1643751000000|2022-02-01 21:30:00|376.67|373.87|374.72|371.92|376.67|373.87|374.57|371.77|0
1643751300000|2022-02-01 21:35:00|374.57|371.77|374.41|371.61|374.72|371.92|373.52|370.72|0
1643751600000|2022-02-01 21:40:00|374.26|371.46|375.91|373.11|376.06|373.26|374.11|371.31|0
1643751900000|2022-02-01 21:45:00|375.76|372.96|376.51|373.71|376.51|373.71|375.76|372.96|0
1643752200000|2022-02-01 21:50:00|376.36|373.56|374.56|371.76|376.36|373.56|374.04|371.24|0
1643752500000|2022-02-01 21:55:00|374.41|371.61|376.44|373.64|376.44|373.64|374.26|371.46|0
1643752800000|2022-02-01 22:00:00|376.36|373.56|378.37|375.57|378.37|375.57|376.36|373.56|0
1643753100000|2022-02-01 22:05:00|378.49|375.69|377.6|374.8|378.49|375.69|377.6|374.8|0
1643753400000|2022-02-01 22:10:00|377.57|374.77|377.92|375.12|378.14|375.34|377.3|374.5|0
1643753700000|2022-02-01 22:15:00|378.03|375.23|378.55|375.75|378.58|375.78|378.03|375.23|0
1643754000000|2022-02-01 22:20:00|378.57|375.77|378.9|376.1|378.94|376.14|378.57|375.77|0
1643754300000|2022-02-01 22:25:00|378.68|375.88|378.61|375.81|378.68|375.88|378.52|375.72|0
1643754600000|2022-02-01 22:30:00|378.57|375.77|378.78|375.98|378.87|376.07|378.57|375.77|0
1643754900000|2022-02-01 22:35:00|378.85|376.05|378.45|375.65|378.85|376.05|378.41|375.61|0
1643755200000|2022-02-01 22:40:00|378.39|375.59|378.19|375.39|378.45|375.65|377.87|375.07|0
1643755500000|2022-02-01 22:45:00|378.22|375.42|377.6|374.8|378.22|375.42|377.6|374.8|0
1643755800000|2022-02-01 22:50:00|377.82|375.02|377.17|374.37|378|375.2|377.08|374.28|0
1643756100000|2022-02-01 22:55:00|377.12|374.32|375.93|373.13|377.12|374.32|375.6|372.8|0
1643756400000|2022-02-01 23:00:00|375.06|372.26|376.79|373.99|377.84|375.04|375.06|372.26|0
1643756700000|2022-02-01 23:05:00|376.94|374.14|377.08|374.28|377.84|375.04|375.43|372.63|0
1643757000000|2022-02-01 23:10:00|376.93|374.13|377.01|374.21|377.99|375.19|376.03|373.23|0
1643757300000|2022-02-01 23:15:00|377.08|374.28|376.48|373.68|377.08|374.28|376.03|373.23|0
1643757600000|2022-02-01 23:20:00|376.41|373.61|376.03|373.23|376.48|373.68|375.43|372.63|0
1643757900000|2022-02-01 23:25:00|376.1|373.3|375.12|372.32|376.18|373.38|374.97|372.17|0
1643758200000|2022-02-01 23:30:00|375.27|372.47|376.32|373.52|377.08|374.28|375.27|372.47|0
1643758500000|2022-02-01 23:35:00|376.4|373.6|375.57|372.77|376.92|374.12|375.42|372.62|0
1643758800000|2022-02-01 23:40:00|375.5|372.7|374.97|372.17|375.87|373.07|374.97|372.17|0
1643759100000|2022-02-01 23:45:00|375.12|372.32|375.87|373.07|376.02|373.22|375.12|372.32|0
1643759400000|2022-02-01 23:50:00|375.79|372.99|376.17|373.37|376.39|373.59|375.72|372.92|0
1643759700000|2022-02-01 23:55:00|376.24|373.44|375.56|372.76|376.32|373.52|375.41|372.61|0
1643760000000|2022-02-02 00:00:00|375.64|372.84|373.84|371.04|375.71|372.91|373.61|370.81|0
1643760300000|2022-02-02 00:05:00|373.91|371.11|373.61|370.81|374.44|371.64|373.61|370.81|0
1643760600000|2022-02-02 00:10:00|373.46|370.66|374.28|371.48|374.66|371.86|373.46|370.66|0
1643760900000|2022-02-02 00:15:00|374.51|371.71|372.86|370.06|374.81|372.01|372.41|369.61|0
1643761200000|2022-02-02 00:20:00|373.01|370.21|373.15|370.35|373.31|370.51|372.71|369.91|0
1643761500000|2022-02-02 00:25:00|373.08|370.28|372.4|369.6|373.6|370.8|372.4|369.6|0
1643761800000|2022-02-02 00:30:00|372.55|369.75|372.78|369.98|373.15|370.35|372.26|369.46|0
1643762100000|2022-02-02 00:35:00|372.85|370.05|373.3|370.5|373.3|370.5|372.7|369.9|0
1643762400000|2022-02-02 00:40:00|373.15|370.35|373.6|370.8|373.6|370.8|373.15|370.35|0
1643762700000|2022-02-02 00:45:00|373.45|370.65|373|370.2|373.45|370.65|372.7|369.9|0
1643763000000|2022-02-02 00:50:00|373.14|370.34|372.54|369.74|373.14|370.34|372.4|369.6|0
1643763300000|2022-02-02 00:55:00|372.69|369.89|372.69|369.89|372.99|370.19|372.39|369.59|0
1643763600000|2022-02-02 01:00:00|372.84|370.04|373.29|370.49|374.19|371.39|372.39|369.59|0
1643763900000|2022-02-02 01:05:00|373.14|370.34|371.87|369.07|373.14|370.34|371.5|368.7|0
1643764200000|2022-02-02 01:10:00|371.94|369.14|371.64|368.84|372.39|369.59|371.64|368.84|0
1643764500000|2022-02-02 01:15:00|372.09|369.29|372.98|370.18|373.88|371.08|372.09|369.29|0
1643764800000|2022-02-02 01:20:00|372.83|370.03|372.76|369.96|373.13|370.33|371.64|368.84|0
1643765100000|2022-02-02 01:25:00|372.83|370.03|373.13|370.33|373.28|370.48|372.68|369.88|0
1643765400000|2022-02-02 01:30:00|372.91|370.11|372.53|369.73|373.43|370.63|372.38|369.58|0
1643765700000|2022-02-02 01:35:00|372.38|369.58|372.83|370.03|373.28|370.48|372.23|369.43|0
1643766000000|2022-02-02 01:40:00|372.98|370.18|371.68|368.88|373.13|370.33|371.68|368.88|0
1643766300000|2022-02-02 01:45:00|371.83|369.03|372.28|369.48|372.43|369.63|371.68|368.88|0
1643766600000|2022-02-02 01:50:00|372.13|369.33|372.28|369.48|372.43|369.63|371.91|369.11|0
1643766900000|2022-02-02 01:55:00|372.13|369.33|371.98|369.18|372.43|369.63|371.83|369.03|0
1643767200000|2022-02-02 02:00:00|372.13|369.33|371.83|369.03|372.13|369.33|371.68|368.88|0
1643767500000|2022-02-02 02:05:00|371.75|368.95|371.75|368.95|372.27|369.47|371.67|368.87|0
1643767800000|2022-02-02 02:10:00|371.67|368.87|371.82|369.02|371.82|369.02|371.37|368.57|0
1643768100000|2022-02-02 02:15:00|371.75|368.95|371.97|369.17|372.12|369.32|371.22|368.42|0
1643768400000|2022-02-02 02:20:00|372.12|369.32|373.47|370.67|373.47|370.67|371.97|369.17|0
1643768700000|2022-02-02 02:25:00|373.32|370.52|372.71|369.91|373.47|370.67|372.57|369.77|0
1643769000000|2022-02-02 02:30:00|372.57|369.77|373.16|370.36|373.31|370.51|372.57|369.77|0
1643769300000|2022-02-02 02:35:00|373.24|370.44|373.31|370.51|373.46|370.66|373.01|370.21|0
1643769600000|2022-02-02 02:40:00|372.56|369.76|373.01|370.21|373.31|370.51|372.49|369.69|0
1643769900000|2022-02-02 02:45:00|373.09|370.29|373.31|370.51|373.46|370.66|373.01|370.21|0
1643770200000|2022-02-02 02:50:00|373.16|370.36|372.86|370.06|373.16|370.36|372.86|370.06|0
1643770500000|2022-02-02 02:55:00|373.01|370.21|372.85|370.05|373.15|370.35|372.85|370.05|0
1643770800000|2022-02-02 03:00:00|372.93|370.13|373|370.2|373.45|370.65|372.93|370.13|0
1643771100000|2022-02-02 03:05:00|372.85|370.05|373|370.2|373.15|370.35|372.85|370.05|0
1643771400000|2022-02-02 03:10:00|373.08|370.28|372.85|370.05|373.15|370.35|372.55|369.75|0
1643771700000|2022-02-02 03:15:00|372.7|369.9|373.15|370.35|373.3|370.5|372.55|369.75|0
1643772000000|2022-02-02 03:20:00|373.22|370.42|372.39|369.59|373.3|370.5|372.39|369.59|0
1643772300000|2022-02-02 03:25:00|372.54|369.74|372.54|369.74|372.54|369.74|372.24|369.44|0
1643772600000|2022-02-02 03:30:00|372.69|369.89|371.94|369.14|372.69|369.89|371.94|369.14|0
1643772900000|2022-02-02 03:35:00|372.09|369.29|372.24|369.44|372.24|369.44|371.72|368.92|0
1643773200000|2022-02-02 03:40:00|372.09|369.29|372.09|369.29|372.24|369.44|371.94|369.14|0
1643773500000|2022-02-02 03:45:00|372.17|369.37|372.54|369.74|372.69|369.89|371.94|369.14|0
1643773800000|2022-02-02 03:50:00|372.46|369.66|372.38|369.58|372.54|369.74|372.38|369.58|0
1643774100000|2022-02-02 03:55:00|372.46|369.66|371.93|369.13|372.53|369.73|371.93|369.13|0
1643774400000|2022-02-02 04:00:00|372.08|369.28|371.63|368.83|372.23|369.43|371.63|368.83|0
1643774700000|2022-02-02 04:05:00|371.71|368.91|371.63|368.83|371.78|368.98|371.48|368.68|0
1643775000000|2022-02-02 04:10:00|371.56|368.76|371.33|368.53|371.56|368.76|371.18|368.38|0
1643775300000|2022-02-02 04:15:00|371.18|368.38|371.11|368.31|371.18|368.38|370.88|368.08|0
1643775600000|2022-02-02 04:20:00|371.18|368.38|371.47|368.67|371.63|368.83|371.18|368.38|0
1643775900000|2022-02-02 04:25:00|371.4|368.6|371.62|368.82|371.62|368.82|371.32|368.52|0
1643776200000|2022-02-02 04:30:00|371.47|368.67|371.47|368.67|371.62|368.82|371.32|368.52|0
1643776500000|2022-02-02 04:35:00|371.32|368.52|371.47|368.67|371.47|368.67|370.87|368.07|0
1643776800000|2022-02-02 04:40:00|371.62|368.82|371.62|368.82|371.62|368.82|371.32|368.52|0
1643777100000|2022-02-02 04:45:00|371.47|368.67|371.62|368.82|372.06|369.26|371.47|368.67|0
1643777400000|2022-02-02 04:50:00|371.61|368.81|371.02|368.22|371.61|368.81|370.94|368.14|0
1643777700000|2022-02-02 04:55:00|370.87|368.07|371.01|368.21|371.16|368.36|370.72|367.92|0
1643778000000|2022-02-02 05:00:00|370.94|368.14|369.97|367.17|371.16|368.36|369.97|367.17|0
1643778300000|2022-02-02 05:05:00|370.12|367.32|370.26|367.46|370.56|367.76|369.82|367.02|0
1643778600000|2022-02-02 05:10:00|370.11|367.31|370.26|367.46|370.26|367.46|369.96|367.16|0
1643778900000|2022-02-02 05:15:00|370.34|367.54|370.26|367.46|370.71|367.91|370.26|367.46|0
1643779200000|2022-02-02 05:20:00|370.41|367.61|370.11|367.31|370.41|367.61|369.96|367.16|0
1643779500000|2022-02-02 05:25:00|369.96|367.16|369.81|367.01|370.04|367.24|369.66|366.86|0
1643779800000|2022-02-02 05:30:00|369.66|366.86|369.81|367.01|369.96|367.16|369.66|366.86|0
1643780100000|2022-02-02 05:35:00|369.88|367.08|369.66|366.86|369.96|367.16|369.66|366.86|0
1643780400000|2022-02-02 05:40:00|369.8|367|369.36|366.56|369.8|367|366.39|363.59|0
1643780700000|2022-02-02 05:45:00|369.21|366.41|368.76|365.96|369.28|366.48|368.76|365.96|0
1643781000000|2022-02-02 05:50:00|368.91|366.11|368.91|366.11|369.35|366.55|368.76|365.96|0
1643781300000|2022-02-02 05:55:00|368.76|365.96|368.53|365.73|368.91|366.11|368.31|365.51|0
1643781600000|2022-02-02 06:00:00|368.46|365.66|367.42|364.62|368.61|365.81|367.42|364.62|0
1643781900000|2022-02-02 06:05:00|367.12|364.32|367.41|364.61|367.41|364.61|366.52|363.72|0
1643782200000|2022-02-02 06:10:00|367.34|364.54|366.82|364.02|367.41|364.61|366.82|364.02|0
1643782500000|2022-02-02 06:15:00|366.97|364.17|366.96|364.16|367.26|364.46|366.89|364.09|0
1643782800000|2022-02-02 06:20:00|366.82|364.02|366.3|363.5|367.11|364.31|366.3|363.5|0
1643783100000|2022-02-02 06:25:00|366.45|363.65|366.07|363.27|366.67|363.87|366.07|363.27|0
1643783400000|2022-02-02 06:30:00|365.92|363.12|366.22|363.42|366.22|363.42|364.74|361.94|0
1643783700000|2022-02-02 06:35:00|366.37|363.57|367.03|364.23|367.4|364.6|366.37|363.57|0
1643784000000|2022-02-02 06:40:00|367.11|364.31|369.18|366.38|369.33|366.53|366.96|364.16|0
1643784300000|2022-02-02 06:45:00|369.33|366.53|369.48|366.68|369.78|366.98|369.18|366.38|0
1643784600000|2022-02-02 06:50:00|369.63|366.83|369.48|366.68|369.71|366.91|368.88|366.08|0
1643784900000|2022-02-02 06:55:00|369.63|366.83|368.96|366.16|370.37|367.57|368.88|366.08|0
1643785200000|2022-02-02 07:00:00|369.18|366.38|370.07|367.27|370.67|367.87|369.18|366.38|0
1643785500000|2022-02-02 07:05:00|370.37|367.57|369.92|367.12|370.52|367.72|368.88|366.08|0
1643785800000|2022-02-02 07:10:00|370.07|367.27|369.17|366.37|370.37|367.57|369.03|366.23|0
1643786100000|2022-02-02 07:15:00|369.1|366.3|368.43|365.63|369.32|366.52|368.43|365.63|0
1643786400000|2022-02-02 07:20:00|368.28|365.48|368.57|365.77|369.02|366.22|368.13|365.33|0
1643786700000|2022-02-02 07:25:00|368.5|365.7|367.53|364.73|369.02|366.22|367.24|364.44|0
1643787000000|2022-02-02 07:30:00|367.68|364.88|367.53|364.73|367.91|365.11|366.34|363.54|0
1643787300000|2022-02-02 07:35:00|367.46|364.66|369.31|366.51|369.54|366.74|367.38|364.58|0
1643787600000|2022-02-02 07:40:00|369.24|366.44|367.53|364.73|369.46|366.66|367.53|364.73|0
1643787900000|2022-02-02 07:45:00|367.82|365.02|370.05|367.25|370.28|367.48|367.82|365.02|0
1643788200000|2022-02-02 07:50:00|369.91|367.11|369.83|367.03|370.2|367.4|369.46|366.66|0
1643788500000|2022-02-02 07:55:00|369.75|366.95|369.9|367.1|370.05|367.25|369.45|366.65|0
1643788800000|2022-02-02 08:00:00|369.75|366.95|370.47|367.67|373.79|370.99|368.68|365.88|0
1643789100000|2022-02-02 08:05:00|370.72|368.32|368.93|366.53|371.17|368.77|368.18|365.78|0
1643789400000|2022-02-02 08:10:00|368.86|366.46|368.93|366.53|369.97|367.57|368.03|365.63|0
1643789700000|2022-02-02 08:15:00|369.08|366.68|370.72|368.32|370.87|368.47|368.78|366.38|0
1643790000000|2022-02-02 08:20:00|370.57|368.17|369.07|366.67|370.72|368.32|368.18|365.78|0
1643790300000|2022-02-02 08:25:00|369.15|366.75|369.89|367.49|369.97|367.57|368.03|365.63|0
1643790600000|2022-02-02 08:30:00|370.26|367.86|370.64|368.24|370.71|368.31|369.07|366.67|0
1643790900000|2022-02-02 08:35:00|370.56|368.16|371.69|369.29|371.69|369.29|369.51|367.11|0
1643791200000|2022-02-02 08:40:00|371.76|369.36|371.31|368.91|372.06|369.66|370.56|368.16|0
1643791500000|2022-02-02 08:45:00|371.16|368.76|372.8|370.4|372.8|370.4|370.71|368.31|0
1643791800000|2022-02-02 08:50:00|373.1|370.7|371.45|369.05|373.7|371.3|369.96|367.56|0
1643792100000|2022-02-02 08:55:00|372.43|370.03|371.6|369.2|372.58|370.18|371.45|369.05|0
1643792400000|2022-02-02 09:00:00|371.75|369.35|368.69|366.29|372.05|369.65|368.61|366.21|0
1643792700000|2022-02-02 09:05:00|368.61|366.21|367.49|365.09|368.69|366.29|366.38|363.98|0
1643793000000|2022-02-02 09:10:00|367.42|365.02|364.74|362.34|367.71|365.31|364.6|362.2|0
1643793300000|2022-02-02 09:15:00|364.89|362.49|366.08|363.68|366.08|363.68|364.3|361.9|0
1643793600000|2022-02-02 09:20:00|365.86|363.46|364.89|362.49|366|363.6|364.74|362.34|0
1643793900000|2022-02-02 09:25:00|364.82|362.42|366.52|364.12|366.96|364.56|364.44|362.04|0
1643794200000|2022-02-02 09:30:00|366.45|364.05|366.37|363.97|366.66|364.26|365.33|362.93|0
1643794500000|2022-02-02 09:35:00|366.52|364.12|365.18|362.78|367.26|364.86|365.03|362.63|0
1643794800000|2022-02-02 09:40:00|365.33|362.93|362.96|360.56|365.48|363.08|362.96|360.56|0
1643795100000|2022-02-02 09:45:00|363.11|360.71|361.63|359.23|363.99|361.59|361.63|359.23|0
1643795400000|2022-02-02 09:50:00|361.34|358.94|360.75|358.35|361.78|359.38|360.75|358.35|0
1643795700000|2022-02-02 09:55:00|360.82|358.42|360.67|358.27|361.04|358.64|359.86|357.46|0
1643796000000|2022-02-02 10:00:00|360.6|358.2|361.48|359.08|361.92|359.52|360.6|358.2|0
1643796300000|2022-02-02 10:05:00|360.74|358.34|362.8|360.4|362.95|360.55|360.59|358.19|0
1643796600000|2022-02-02 10:10:00|362.95|360.55|361.62|359.22|363.1|360.7|361.62|359.22|0
1643796900000|2022-02-02 10:15:00|361.47|359.07|362.06|359.66|362.5|360.1|361.03|358.63|0
1643797200000|2022-02-02 10:20:00|362.21|359.81|362.06|359.66|363.24|360.84|361.91|359.51|0
1643797500000|2022-02-02 10:25:00|362.35|359.95|362.2|359.8|362.79|360.39|361.76|359.36|0
1643797800000|2022-02-02 10:30:00|362.28|359.88|361.61|359.21|362.5|360.1|361.03|358.63|0
1643798100000|2022-02-02 10:35:00|361.76|359.36|361.32|358.92|362.64|360.24|360.73|358.33|0
1643798400000|2022-02-02 10:40:00|361.61|359.21|362.35|359.95|362.79|360.39|360.88|358.48|0
1643798700000|2022-02-02 10:45:00|362.2|359.8|363.53|361.13|363.75|361.35|362.2|359.8|0
1643799000000|2022-02-02 10:50:00|363.38|360.98|363.08|360.68|363.38|360.98|362.34|359.94|0
1643799300000|2022-02-02 10:55:00|363.23|360.83|363.37|360.97|364.11|361.71|362.93|360.53|0
1643799600000|2022-02-02 11:00:00|363.08|360.68|364.41|362.01|364.85|362.45|362.93|360.53|0
1643799900000|2022-02-02 11:05:00|364.55|362.15|365|362.6|365.89|363.49|364.4|362|0
1643800200000|2022-02-02 11:10:00|365.15|362.75|365.59|363.19|366.11|363.71|365|362.6|0
1643800500000|2022-02-02 11:15:00|365.44|363.04|365.73|363.33|366.18|363.78|365.14|362.74|0
1643800800000|2022-02-02 11:20:00|365.88|363.48|364.55|362.15|365.88|363.48|364.1|361.7|0
1643801100000|2022-02-02 11:25:00|364.7|362.3|364.69|362.29|365.14|362.74|364.25|361.85|0
1643801400000|2022-02-02 11:30:00|364.84|362.44|363.95|361.55|364.84|362.44|363.95|361.55|0
1643801700000|2022-02-02 11:35:00|364.1|361.7|364.25|361.85|364.4|362|363.65|361.25|0
1643802000000|2022-02-02 11:40:00|364.1|361.7|364.39|361.99|364.98|362.58|363.51|361.11|0
1643802300000|2022-02-02 11:45:00|364.24|361.84|363.43|361.03|364.24|361.84|363.06|360.66|0
1643802600000|2022-02-02 11:50:00|363.5|361.1|362.47|360.07|363.65|361.25|362.32|359.92|0
1643802900000|2022-02-02 11:55:00|362.61|360.21|362.76|360.36|363.2|360.8|362.47|360.07|0
1643803200000|2022-02-02 12:00:00|362.91|360.51|363.35|360.95|364.24|361.84|362.91|360.51|0
1643803500000|2022-02-02 12:05:00|363.5|361.1|362.61|360.21|364.09|361.69|362.46|360.06|0
1643803800000|2022-02-02 12:10:00|362.46|360.06|361.13|358.73|362.46|360.06|359.67|357.27|0
1643804100000|2022-02-02 12:15:00|360.99|358.59|359.96|357.56|361.13|358.73|359.52|357.12|0
1643804400000|2022-02-02 12:20:00|359.81|357.41|360.4|358|360.98|358.58|359.81|357.41|0
1643804700000|2022-02-02 12:25:00|360.25|357.85|360.39|357.99|360.98|358.58|359.66|357.26|0
1643805000000|2022-02-02 12:30:00|360.54|358.14|361.27|358.87|361.27|358.87|360.54|358.14|0
1643805300000|2022-02-02 12:35:00|361.42|359.02|362.16|359.76|362.16|359.76|360.69|358.29|0
1643805600000|2022-02-02 12:40:00|362.3|359.9|360.98|358.58|362.67|360.27|360.98|358.58|0
1643805900000|2022-02-02 12:45:00|361.12|358.72|360.24|357.84|361.27|358.87|359.8|357.4|0
1643806200000|2022-02-02 12:50:00|360.09|357.69|362.67|360.27|363.41|361.01|359.51|357.11|0
1643806500000|2022-02-02 12:55:00|362.82|360.42|361.21|358.81|362.82|360.42|360.63|358.23|0
1643806800000|2022-02-02 13:00:00|361.72|359.32|362.52|360.12|363.55|361.15|361.36|358.96|0
1643807100000|2022-02-02 13:05:00|362.38|359.98|362.81|360.41|363.25|360.85|361.94|359.54|0
1643807400000|2022-02-02 13:10:00|362.67|360.27|360.31|357.91|363.84|361.44|359.87|357.47|0
1643807700000|2022-02-02 13:15:00|360.6|358.2|361.77|359.37|361.78|359.38|359.87|357.47|0
1643808000000|2022-02-02 13:20:00|361.92|359.52|363.84|361.44|363.99|361.59|361.63|359.23|0
1643808300000|2022-02-02 13:25:00|363.99|361.59|363.39|360.99|364.51|362.11|363.25|360.85|0
1643808600000|2022-02-02 13:30:00|362.95|360.55|363.02|360.62|363.83|361.43|362.8|360.4|0
1643808900000|2022-02-02 13:35:00|363.1|360.7|363.32|360.92|363.68|361.28|361.55|359.15|0
1643809200000|2022-02-02 13:40:00|363.39|360.99|363.61|361.21|363.68|361.28|361.91|359.51|0
1643809500000|2022-02-02 13:45:00|363.53|361.13|362.35|359.95|363.68|361.28|362.14|359.74|0
1643809800000|2022-02-02 13:50:00|362.65|360.25|365.9|363.5|366.2|363.8|362.65|360.25|0
1643810100000|2022-02-02 13:55:00|366.05|363.65|366.79|364.39|367.38|364.98|365.9|363.5|0
1643810400000|2022-02-02 14:00:00|367.08|364.68|366.34|363.94|367.83|365.43|366.04|363.64|0
1643810700000|2022-02-02 14:05:00|366.27|363.87|366.49|364.09|367.46|365.06|365.89|363.49|0
1643811000000|2022-02-02 14:10:00|366.34|363.94|367.41|365.01|367.41|365.01|364.23|361.83|0
1643811300000|2022-02-02 14:15:00|367.26|364.86|367.48|365.08|368.9|366.5|365.77|363.37|0
1643811600000|2022-02-02 14:20:00|368.15|365.75|366.66|364.26|368.6|366.2|366.66|364.26|0
1643811900000|2022-02-02 14:25:00|366.81|364.41|368.23|365.83|368.9|366.5|365.77|363.37|0
1643812200000|2022-02-02 14:30:00|368|365.6|368.52|366.12|370.69|368.29|367.7|365.3|0
1643812500000|2022-02-02 14:35:00|368.15|365.75|364.43|362.03|368.52|366.12|362.8|360.4|0
1643812800000|2022-02-02 14:40:00|364.28|361.88|371.14|368.74|373.54|371.14|363.54|361.14|0
1643813100000|2022-02-02 14:45:00|370.54|368.14|375.95|373.55|375.95|373.55|369.94|367.54|0
1643813400000|2022-02-02 14:50:00|376.56|374.16|374.35|371.95|377.3|374.9|372.4|370|0
1643813700000|2022-02-02 14:55:00|373.9|371.5|374.95|372.55|378.12|375.72|372.4|370|0
1643814000000|2022-02-02 15:00:00|374.5|372.1|367.54|365.14|374.5|372.1|366.8|364.4|0
1643814300000|2022-02-02 15:05:00|367.84|365.44|368.18|365.78|369.67|367.27|366.84|364.44|0
1643814600000|2022-02-02 15:10:00|368.33|365.93|373.56|371.16|373.71|371.31|366.1|363.7|0
1643814900000|2022-02-02 15:15:00|373.11|370.71|372.54|370.14|376.56|374.16|370.56|368.16|0
1643815200000|2022-02-02 15:20:00|372.69|370.29|376.6|374.2|376.6|374.2|370.75|368.35|0
1643815500000|2022-02-02 15:25:00|376.45|374.05|377.36|374.96|379.02|376.62|374.79|372.39|0
1643815800000|2022-02-02 15:30:00|377.2|374.8|378.87|376.47|379.17|376.77|374.64|372.24|0
1643816100000|2022-02-02 15:35:00|378.72|376.32|374.67|372.27|382.36|379.96|374.22|371.82|0
1643816400000|2022-02-02 15:40:00|373.92|371.52|371.97|369.57|378.12|375.72|371.38|368.98|0
1643816700000|2022-02-02 15:45:00|371.9|369.5|371.08|368.68|374.07|371.67|369|366.6|0
1643817000000|2022-02-02 15:50:00|370.93|368.53|375.41|373.01|377.82|375.42|370.41|368.01|0
1643817300000|2022-02-02 15:55:00|375.71|373.31|372.64|370.24|375.86|373.46|372.64|370.24|0
1643817600000|2022-02-02 16:00:00|373.01|370.61|376.61|374.21|378.12|375.72|371.97|369.57|0
1643817900000|2022-02-02 16:05:00|376.91|374.51|380.53|378.13|380.83|378.43|375.41|373.01|0
1643818200000|2022-02-02 16:10:00|380.61|378.21|384.65|382.25|384.65|382.25|379.05|376.65|0
1643818500000|2022-02-02 16:15:00|384.2|381.8|381.92|379.52|385.72|383.32|380.71|378.31|0
1643818800000|2022-02-02 16:20:00|381.77|379.37|379.8|377.4|381.77|379.37|378.14|375.74|0
1643819100000|2022-02-02 16:25:00|379.12|376.72|378.44|376.04|379.8|377.4|376.79|374.39|0
1643819400000|2022-02-02 16:30:00|379.34|376.94|380.55|378.15|382.22|379.82|379.04|376.64|0
1643819700000|2022-02-02 16:35:00|380.7|378.3|383.88|381.48|384.95|382.55|379.49|377.09|0
1643820000000|2022-02-02 16:40:00|383.43|381.03|380.39|377.99|384.19|381.79|379.42|377.02|0
1643820300000|2022-02-02 16:45:00|380.7|378.3|379.49|377.09|381.99|379.59|376.63|374.23|0
1643820600000|2022-02-02 16:50:00|379.41|377.01|377.08|374.68|379.79|377.39|376.03|373.63|0
1643820900000|2022-02-02 16:55:00|377.38|374.98|375.42|373.02|378.28|375.88|375.42|373.02|0
1643821200000|2022-02-02 17:00:00|375.57|373.17|376.62|374.22|377.98|375.58|375.12|372.72|0
1643821500000|2022-02-02 17:05:00|376.17|373.77|370.05|367.65|376.17|373.77|369.61|367.21|0
1643821800000|2022-02-02 17:10:00|369.9|367.5|369.98|367.58|371.69|369.29|369.46|367.06|0
1643822100000|2022-02-02 17:15:00|369.9|367.5|372.95|370.55|374.37|371.97|368.12|365.72|0
1643822400000|2022-02-02 17:20:00|372.87|370.47|372.87|370.47|373.32|370.92|371.23|368.83|0
1643822700000|2022-02-02 17:25:00|373.32|370.92|373.17|370.77|373.62|371.22|371.68|369.28|0
1643823000000|2022-02-02 17:30:00|373.32|370.92|372.12|369.72|375.26|372.86|371.97|369.57|0
1643823300000|2022-02-02 17:35:00|372.27|369.87|369.89|367.49|373.02|370.62|369.89|367.49|0
1643823600000|2022-02-02 17:40:00|370.34|367.94|369.3|366.9|371.23|368.83|369.3|366.9|0
1643823900000|2022-02-02 17:45:00|369.44|367.04|366.63|364.23|369.44|367.04|364.57|362.17|0
1643824200000|2022-02-02 17:50:00|366.56|364.16|366.19|363.79|367.66|365.26|366.04|363.64|0
1643824500000|2022-02-02 17:55:00|366.04|363.64|363.1|360.7|367.07|364.67|363.1|360.7|0
1643824800000|2022-02-02 18:00:00|363.39|360.99|365.74|363.34|365.74|363.34|363.09|360.69|0
1643825100000|2022-02-02 18:05:00|365.45|363.05|367.07|364.67|367.07|364.67|364.71|362.31|0
1643825400000|2022-02-02 18:10:00|366.77|364.37|366.46|364.06|368.84|366.44|366.17|363.77|0
1643825700000|2022-02-02 18:15:00|366.31|363.91|366.83|364.43|367.64|365.24|364.25|361.85|0
1643826000000|2022-02-02 18:20:00|366.61|364.21|368.68|366.28|369.13|366.73|366.02|363.62|0
1643826300000|2022-02-02 18:25:00|368.53|366.13|369.42|367.02|371.8|369.4|367.64|365.24|0
1643826600000|2022-02-02 18:30:00|369.79|367.39|367.42|365.02|370.01|367.61|367.2|364.8|0
1643826900000|2022-02-02 18:35:00|367.49|365.09|364.83|362.43|367.49|365.09|364.83|362.43|0
1643827200000|2022-02-02 18:40:00|365.05|362.65|365.12|362.72|366.6|364.2|363.65|361.25|0
1643827500000|2022-02-02 18:45:00|365.42|363.02|367.93|365.53|367.93|365.53|364.24|361.84|0
1643827800000|2022-02-02 18:50:00|367.48|365.08|367.04|364.64|368.75|366.35|366.38|363.98|0
1643828100000|2022-02-02 18:55:00|366.6|364.2|366|363.6|367.48|365.08|365.26|362.86|0
1643828400000|2022-02-02 19:00:00|365.85|363.45|363.2|360.8|366.45|364.05|362.76|360.36|0
1643828700000|2022-02-02 19:05:00|363.05|360.65|364.82|362.42|366|363.6|362.76|360.36|0
1643829000000|2022-02-02 19:10:00|364.67|362.27|366.59|364.19|367.26|364.86|363.28|360.88|0
1643829300000|2022-02-02 19:15:00|366.44|364.04|365.4|363|369.4|367|364.52|362.12|0
1643829600000|2022-02-02 19:20:00|365.55|363.15|368.29|365.89|368.66|366.26|365.4|363|0
1643829900000|2022-02-02 19:25:00|368.06|365.66|366.42|364.02|370.29|367.89|363.65|361.25|0
1643830200000|2022-02-02 19:30:00|366.13|363.73|361.86|359.46|366.57|364.17|361.57|359.17|0
1643830500000|2022-02-02 19:35:00|362.01|359.61|363.47|361.07|364.95|362.55|361.28|358.88|0
1643830800000|2022-02-02 19:40:00|363.18|360.78|360.84|358.44|363.18|360.78|359.52|357.12|0
1643831100000|2022-02-02 19:45:00|360.69|358.29|359.23|356.83|362.15|359.75|358.5|356.1|0
1643831400000|2022-02-02 19:50:00|359.08|356.68|358.79|356.39|360.39|357.99|357.92|355.52|0
1643831700000|2022-02-02 19:55:00|358.93|356.53|362|359.6|362.15|359.75|358.93|356.53|0
1643832000000|2022-02-02 20:00:00|361.85|359.45|359.81|357.41|364.35|361.95|358.64|356.24|0
1643832300000|2022-02-02 20:05:00|360.1|357.7|361.7|359.3|362.14|359.74|359.51|357.11|0
1643832600000|2022-02-02 20:10:00|361.63|359.23|361.7|359.3|362.88|360.48|360.39|357.99|0
1643832900000|2022-02-02 20:15:00|361.63|359.23|356.74|354.34|362.14|359.74|356.31|353.91|0
1643833200000|2022-02-02 20:20:00|356.45|354.05|358.2|355.8|358.85|356.45|356.16|353.76|0
1643833500000|2022-02-02 20:25:00|358.13|355.73|360.02|357.62|361.7|359.3|356.45|354.05|0
1643833800000|2022-02-02 20:30:00|359.8|357.4|357.9|355.5|361.33|358.93|357.9|355.5|0
1643834100000|2022-02-02 20:35:00|357.76|355.36|359.65|357.25|360.82|358.42|357.17|354.77|0
1643834400000|2022-02-02 20:40:00|359.72|357.32|357.9|355.5|360.23|357.83|357.9|355.5|0
1643834700000|2022-02-02 20:45:00|358.12|355.72|357.17|354.77|358.92|356.52|356.3|353.9|0
1643835000000|2022-02-02 20:50:00|357.02|354.62|358.04|355.64|362.71|360.31|357.02|354.62|0
1643835300000|2022-02-02 20:55:00|358.18|355.78|360.81|358.41|361.1|358.7|355.72|353.32|0
1643835600000|2022-02-02 21:00:00|361.1|358.7|363|360.6|363.44|361.04|359.2|356.8|0
1643835900000|2022-02-02 21:05:00|363.08|360.68|377.16|374.76|377.83|375.43|362.42|360.02|0
1643836200000|2022-02-02 21:10:00|378.74|376.34|380.54|378.14|382.96|380.56|378.13|375.73|0
1643836500000|2022-02-02 21:15:00|380.29|377.49|381.72|378.92|382.1|379.3|378.26|375.46|0
1643836800000|2022-02-02 21:20:00|381.79|378.99|382.09|379.29|384.06|381.26|381.34|378.54|0
1643837100000|2022-02-02 21:25:00|382.25|379.45|381.19|378.39|382.7|379.9|380.74|377.94|0
1643837400000|2022-02-02 21:30:00|381.26|378.46|380.88|378.08|382.02|379.22|379.53|376.73|0
1643837700000|2022-02-02 21:35:00|380.73|377.93|380.81|378.01|381.18|378.38|379.22|376.42|0
1643838000000|2022-02-02 21:40:00|380.73|377.93|379.75|376.95|381.33|378.53|379.67|376.87|0
1643838300000|2022-02-02 21:45:00|379.9|377.1|381.33|378.53|381.63|378.83|379.82|377.02|0
1643838600000|2022-02-02 21:50:00|381.18|378.38|380.27|377.47|381.63|378.83|379.37|376.57|0
1643838900000|2022-02-02 21:55:00|380.42|377.62|378.99|376.19|380.42|377.62|378.84|376.04|0
1643839200000|2022-02-02 22:00:00|379.13|376.33|379.84|377.04|379.84|377.04|378.8|376|0
1643839500000|2022-02-02 22:05:00|379.86|377.06|379.42|376.62|379.86|377.06|379.3|376.5|0
1643839800000|2022-02-02 22:10:00|379.5|376.7|379.79|376.99|379.79|376.99|379.17|376.37|0
1643840100000|2022-02-02 22:15:00|379.81|377.01|380.9|378.1|380.9|378.1|379.79|376.99|0
1643840400000|2022-02-02 22:20:00|380.88|378.08|380.88|378.08|380.99|378.19|380.75|377.95|0
1643840700000|2022-02-02 22:25:00|380.83|378.03|380.15|377.35|380.86|378.06|379.92|377.12|0
1643841000000|2022-02-02 22:30:00|380.33|377.53|380.02|377.22|380.33|377.53|380.02|377.22|0
1643841300000|2022-02-02 22:35:00|380.04|377.24|380.77|377.97|380.79|377.99|380.02|377.22|0
1643841600000|2022-02-02 22:40:00|380.79|377.99|380.79|377.99|380.79|377.99|380.77|377.97|0
1643841900000|2022-02-02 22:45:00|380.77|377.97|381.15|378.35|381.15|378.35|380.66|377.86|0
1643842200000|2022-02-02 22:50:00|381|378.2|381.66|378.86|381.76|378.96|381|378.2|0
1643842500000|2022-02-02 22:55:00|381.64|378.84|381.57|378.77|382.21|379.41|381.28|378.48|0
1643842800000|2022-02-02 23:00:00|381.23|378.43|381.3|378.5|381.45|378.65|379.34|376.54|0
1643843100000|2022-02-02 23:05:00|381.15|378.35|382.66|379.86|382.66|379.86|380.55|377.75|0
1643843400000|2022-02-02 23:10:00|382.51|379.71|383.26|380.46|383.42|380.62|382.36|379.56|0
1643843700000|2022-02-02 23:15:00|383.11|380.31|383.72|380.92|383.72|380.92|382.05|379.25|0
1643844000000|2022-02-02 23:20:00|383.56|380.76|383.26|380.46|384.02|381.22|382.96|380.16|0
1643844300000|2022-02-02 23:25:00|383.41|380.61|383.86|381.06|384.02|381.22|383.41|380.61|0
1643844600000|2022-02-02 23:30:00|383.71|380.91|385.23|382.43|385.68|382.88|383.71|380.91|0
1643844900000|2022-02-02 23:35:00|385.08|382.28|387.51|384.71|387.51|384.71|384.77|381.97|0
1643845200000|2022-02-02 23:40:00|387.36|384.56|389.03|386.23|389.19|386.39|387.36|384.56|0
1643845500000|2022-02-02 23:45:00|389.19|386.39|389.88|387.08|389.95|387.15|388.5|385.7|0
1643845800000|2022-02-02 23:50:00|389.95|387.15|389.03|386.23|390.1|387.3|388.88|386.08|0
1643846100000|2022-02-02 23:55:00|389.18|386.38|389.57|386.77|390.1|387.3|388.57|385.77|0
1643846400000|2022-02-03 00:00:00|389.64|386.84|387.5|384.7|389.79|386.99|387.19|384.39|0
1643846700000|2022-02-03 00:05:00|387.58|384.78|389.64|386.84|390.1|387.3|387.58|384.78|0
1643847000000|2022-02-03 00:10:00|389.48|386.68|387.65|384.85|389.72|386.92|387.5|384.7|0
1643847300000|2022-02-03 00:15:00|387.42|384.62|387.12|384.32|387.65|384.85|385.36|382.56|0
1643847600000|2022-02-03 00:20:00|387.04|384.24|386.12|383.32|387.19|384.39|386.12|383.32|0
1643847900000|2022-02-03 00:25:00|386.2|383.4|386.96|384.16|387.8|385|386.2|383.4|0
1643848200000|2022-02-03 00:30:00|387.03|384.23|388.18|385.38|388.18|385.38|386.05|383.25|0
1643848500000|2022-02-03 00:35:00|388.1|385.3|388.55|385.75|389.01|386.21|386.57|383.77|0
1643848800000|2022-02-03 00:40:00|388.4|385.6|387.79|384.99|388.4|385.6|387.03|384.23|0
1643849100000|2022-02-03 00:45:00|387.64|384.84|388.09|385.29|388.55|385.75|386.87|384.07|0
1643849400000|2022-02-03 00:50:00|388.4|385.6|387.63|384.83|388.4|385.6|387.33|384.53|0
1643849700000|2022-02-03 00:55:00|387.56|384.76|389.01|386.21|389.31|386.51|387.33|384.53|0
1643850000000|2022-02-03 01:00:00|388.85|386.05|387.48|384.68|389.16|386.36|386.87|384.07|0
1643850300000|2022-02-03 01:05:00|387.32|384.52|390.07|387.27|390.07|387.27|386.95|384.15|0
1643850600000|2022-02-03 01:10:00|389.77|386.97|389|386.2|389.77|386.97|387.93|385.13|0
1643850900000|2022-02-03 01:15:00|389.15|386.35|390.38|387.58|390.61|387.81|388.47|385.67|0
1643851200000|2022-02-03 01:20:00|390.53|387.73|389.76|386.96|390.53|387.73|388.85|386.05|0
1643851500000|2022-02-03 01:25:00|389.61|386.81|389.61|386.81|390.15|387.35|389|386.2|0
1643851800000|2022-02-03 01:30:00|389.69|386.89|390.29|387.49|390.52|387.72|389.3|386.5|0
1643852100000|2022-02-03 01:35:00|390.21|387.41|388.76|385.96|390.44|387.64|388.6|385.8|0
1643852400000|2022-02-03 01:40:00|388.91|386.11|388.6|385.8|389.45|386.65|388.45|385.65|0
1643852700000|2022-02-03 01:45:00|388.68|385.88|390.28|387.48|390.59|387.79|388.6|385.8|0
1643853000000|2022-02-03 01:50:00|390.21|387.41|390.58|387.78|390.59|387.79|389.9|387.1|0
1643853300000|2022-02-03 01:55:00|390.51|387.71|391.35|388.55|391.81|389.01|390.43|387.63|0
1643853600000|2022-02-03 02:00:00|391.5|388.7|391.96|389.16|391.96|389.16|391.27|388.47|0
1643853900000|2022-02-03 02:05:00|391.81|389.01|391.5|388.7|392.88|390.08|391.5|388.7|0
1643854200000|2022-02-03 02:10:00|391.34|388.54|391.73|388.93|391.96|389.16|390.88|388.08|0
1643854500000|2022-02-03 02:15:00|391.65|388.85|391.65|388.85|391.8|389|391.19|388.39|0
1643854800000|2022-02-03 02:20:00|391.57|388.77|391.64|388.84|392.11|389.31|391.49|388.69|0
1643855100000|2022-02-03 02:25:00|391.8|389|391.03|388.23|391.8|389|390.57|387.77|0
1643855400000|2022-02-03 02:30:00|390.88|388.08|391.49|388.69|391.49|388.69|390.88|388.08|0
1643855700000|2022-02-03 02:35:00|391.33|388.53|390.87|388.07|391.64|388.84|390.87|388.07|0
1643856000000|2022-02-03 02:40:00|390.72|387.92|390.11|387.31|390.87|388.07|390.11|387.31|0
1643856300000|2022-02-03 02:45:00|389.95|387.15|389.19|386.39|389.95|387.15|388.96|386.16|0
1643856600000|2022-02-03 02:50:00|389.34|386.54|389.34|386.54|389.49|386.69|389.03|386.23|0
1643856900000|2022-02-03 02:55:00|389.27|386.47|389.49|386.69|389.49|386.69|389.03|386.23|0
1643857200000|2022-02-03 03:00:00|389.34|386.54|389.18|386.38|389.49|386.69|389.03|386.23|0
1643857500000|2022-02-03 03:05:00|389.03|386.23|387.35|384.55|389.03|386.23|387.35|384.55|0
1643857800000|2022-02-03 03:10:00|387.2|384.4|388.26|385.46|388.26|385.46|387.2|384.4|0
1643858100000|2022-02-03 03:15:00|388.19|385.39|388.26|385.46|388.57|385.77|387.96|385.16|0
1643858400000|2022-02-03 03:20:00|388.19|385.39|388.41|385.61|388.72|385.92|387.96|385.16|0
1643858700000|2022-02-03 03:25:00|388.56|385.76|388.26|385.46|388.56|385.76|387.95|385.15|0
1643859000000|2022-02-03 03:30:00|388.34|385.54|389.32|386.52|389.48|386.68|388.34|385.54|0
1643859300000|2022-02-03 03:35:00|389.48|386.68|388.86|386.06|389.48|386.68|388.86|386.06|0
1643859600000|2022-02-03 03:40:00|388.71|385.91|389.78|386.98|389.78|386.98|388.71|385.91|0
1643859900000|2022-02-03 03:45:00|389.7|386.9|389.4|386.6|389.78|386.98|389.25|386.45|0
1643860200000|2022-02-03 03:50:00|389.32|386.52|388.55|385.75|389.78|386.98|388.4|385.6|0
1643860500000|2022-02-03 03:55:00|388.4|385.6|387.33|384.53|389.16|386.36|386.88|384.08|0
1643860800000|2022-02-03 04:00:00|387.48|384.68|387.64|384.84|387.64|384.84|386.88|384.08|0
1643861100000|2022-02-03 04:05:00|387.48|384.68|387.63|384.83|387.64|384.84|387.48|384.68|0
1643861400000|2022-02-03 04:10:00|387.48|384.68|387.25|384.45|387.63|384.83|387.17|384.37|0
1643861700000|2022-02-03 04:15:00|387.17|384.37|387.33|384.53|387.63|384.83|387.02|384.22|0
1643862000000|2022-02-03 04:20:00|387.32|384.52|387.63|384.83|387.63|384.83|387.32|384.52|0
1643862300000|2022-02-03 04:25:00|387.55|384.75|387.93|385.13|387.93|385.13|387.32|384.52|0
1643862600000|2022-02-03 04:30:00|387.63|384.83|387.78|384.98|387.93|385.13|387.62|384.82|0
1643862900000|2022-02-03 04:35:00|387.93|385.13|387.47|384.67|387.93|385.13|387.47|384.67|0
1643863200000|2022-02-03 04:40:00|387.62|384.82|386.86|384.06|387.62|384.82|386.71|383.91|0
1643863500000|2022-02-03 04:45:00|386.71|383.91|387.31|384.51|387.31|384.51|386.71|383.91|0
1643863800000|2022-02-03 04:50:00|387.16|384.36|387.01|384.21|387.31|384.51|386.86|384.06|0
1643864100000|2022-02-03 04:55:00|387.16|384.36|387.31|384.51|387.31|384.51|387.01|384.21|0
1643864400000|2022-02-03 05:00:00|387.46|384.66|387.46|384.66|387.46|384.66|387.46|384.66|0
1643864700000|2022-02-03 05:05:00|387.39|384.59|387.15|384.35|387.46|384.66|387|384.2|0
1643865000000|2022-02-03 05:10:00|387|384.2|387.15|384.35|387.31|384.51|386.39|383.59|0
1643865300000|2022-02-03 05:15:00|387.23|384.43|387|384.2|387.3|384.5|386.85|384.05|0
1643865600000|2022-02-03 05:20:00|386.85|384.05|386.47|383.67|387|384.2|386.39|383.59|0
1643865900000|2022-02-03 05:25:00|386.54|383.74|386.99|384.19|387|384.2|386.39|383.59|0
1643866200000|2022-02-03 05:30:00|386.84|384.04|386.99|384.19|386.99|384.19|386.69|383.89|0
1643866500000|2022-02-03 05:35:00|386.84|384.04|386.69|383.89|386.99|384.19|386.53|383.73|0
1643866800000|2022-02-03 05:40:00|386.84|384.04|386.99|384.19|386.99|384.19|386.69|383.89|0
1643867100000|2022-02-03 05:45:00|386.84|384.04|386.83|384.03|386.99|384.19|386.68|383.88|0
1643867400000|2022-02-03 05:50:00|386.99|384.19|386.99|384.19|387.29|384.49|386.83|384.03|0
1643867700000|2022-02-03 05:55:00|387.14|384.34|387.44|384.64|388.2|385.4|387.14|384.34|0
1643868000000|2022-02-03 06:00:00|387.59|384.79|388.05|385.25|388.51|385.71|387.29|384.49|0
1643868300000|2022-02-03 06:05:00|387.89|385.09|388.05|385.25|388.81|386.01|387.89|385.09|0
1643868600000|2022-02-03 06:10:00|387.89|385.09|387.74|384.94|388.04|385.24|387.59|384.79|0
1643868900000|2022-02-03 06:15:00|387.59|384.79|388.35|385.55|388.35|385.55|387.59|384.79|0
1643869200000|2022-02-03 06:20:00|388.27|385.47|388.5|385.7|388.96|386.16|388.27|385.47|0
1643869500000|2022-02-03 06:25:00|388.73|385.93|388.95|386.15|389.26|386.46|388.5|385.7|0
1643869800000|2022-02-03 06:30:00|388.8|386|388.34|385.54|389.26|386.46|387.88|385.08|0
1643870100000|2022-02-03 06:35:00|388.49|385.69|389.1|386.3|389.64|386.84|388.49|385.69|0
1643870400000|2022-02-03 06:40:00|388.95|386.15|388.95|386.15|389.1|386.3|388.57|385.77|0
1643870700000|2022-02-03 06:45:00|388.87|386.07|389.18|386.38|389.56|386.76|388.72|385.92|0
1643871000000|2022-02-03 06:50:00|389.25|386.45|388.41|385.61|389.25|386.45|388.33|385.53|0
1643871300000|2022-02-03 06:55:00|388.33|385.53|389.09|386.29|389.09|386.29|388.03|385.23|0
1643871600000|2022-02-03 07:00:00|388.94|386.14|387.57|384.77|389.71|386.91|387.42|384.62|0
1643871900000|2022-02-03 07:05:00|387.49|384.69|387.65|384.85|387.72|384.92|386.81|384.01|0
1643872200000|2022-02-03 07:10:00|387.87|385.07|386.19|383.39|387.87|385.07|385.74|382.94|0
1643872500000|2022-02-03 07:15:00|386.12|383.32|386.35|383.55|386.5|383.7|385.66|382.86|0
1643872800000|2022-02-03 07:20:00|386.34|383.54|389.7|386.9|389.7|386.9|386.04|383.24|0
1643873100000|2022-02-03 07:25:00|389.62|386.82|389.77|386.97|389.93|387.13|388.86|386.06|0
1643873400000|2022-02-03 07:30:00|389.55|386.75|389.32|386.52|390.08|387.28|389.01|386.21|0
1643873700000|2022-02-03 07:35:00|389.01|386.21|388.55|385.75|389.32|386.52|388.1|385.3|0
1643874000000|2022-02-03 07:40:00|388.48|385.68|387.72|384.92|389.31|386.51|387.72|384.92|0
1643874300000|2022-02-03 07:45:00|387.79|384.99|387.19|384.39|387.79|384.99|386.43|383.63|0
1643874600000|2022-02-03 07:50:00|387.04|384.24|386.28|383.48|387.79|384.99|386.28|383.48|0
1643874900000|2022-02-03 07:55:00|385.82|383.02|385.52|382.72|385.82|383.02|385.07|382.27|0
1643875200000|2022-02-03 08:00:00|385.37|382.57|385.45|382.65|387.11|384.31|384.46|381.66|0
1643875500000|2022-02-03 08:05:00|385.32|382.92|387.13|384.73|387.28|384.88|384.41|382.01|0
1643875800000|2022-02-03 08:10:00|387.28|384.88|386.98|384.58|387.89|385.49|386.22|383.82|0
1643876100000|2022-02-03 08:15:00|387.13|384.73|386.52|384.12|387.58|385.18|383.96|381.56|0
1643876400000|2022-02-03 08:20:00|386.75|384.35|387.73|385.33|388.87|386.47|386.52|384.12|0
1643876700000|2022-02-03 08:25:00|387.43|385.03|388.34|385.94|388.79|386.39|386.37|383.97|0
1643877000000|2022-02-03 08:30:00|388.49|386.09|387.42|385.02|388.49|386.09|386.67|384.27|0
1643877300000|2022-02-03 08:35:00|387.5|385.1|387.65|385.25|388.64|386.24|387.27|384.87|0
1643877600000|2022-02-03 08:40:00|388.03|385.63|387.88|385.48|388.48|386.08|386.66|384.26|0
1643877900000|2022-02-03 08:45:00|388.03|385.63|387.34|384.94|388.03|385.63|384.75|382.35|0
1643878200000|2022-02-03 08:50:00|387.18|384.78|387.03|384.63|387.34|384.94|386.51|384.11|0
1643878500000|2022-02-03 08:55:00|386.96|384.56|386.27|383.87|387.18|384.78|385.82|383.42|0
1643878800000|2022-02-03 09:00:00|386.5|384.1|388.02|385.62|388.39|385.99|385.67|383.27|0
1643879100000|2022-02-03 09:05:00|387.94|385.54|388.62|386.22|389.15|386.75|387.79|385.39|0
1643879400000|2022-02-03 09:10:00|388.54|386.14|387.48|385.08|389.15|386.75|387.18|384.78|0
1643879700000|2022-02-03 09:15:00|387.56|385.16|386.42|384.02|388.09|385.69|386.11|383.71|0
1643880000000|2022-02-03 09:20:00|386.27|383.87|386.57|384.17|387.63|385.23|385.96|383.56|0
1643880300000|2022-02-03 09:25:00|386.41|384.01|388.53|386.13|388.69|386.29|386.41|384.01|0
1643880600000|2022-02-03 09:30:00|388.61|386.21|388.53|386.13|388.61|386.21|387.93|385.53|0
1643880900000|2022-02-03 09:35:00|388.68|386.28|389.75|387.35|390.36|387.96|388.68|386.28|0
1643881200000|2022-02-03 09:40:00|389.9|387.5|392.34|389.94|393.56|391.16|389.9|387.5|0
1643881500000|2022-02-03 09:45:00|392.49|390.09|390.89|388.49|392.49|390.09|390.2|387.8|0
1643881800000|2022-02-03 09:50:00|390.96|388.56|393.1|390.7|393.1|390.7|390.2|387.8|0
1643882100000|2022-02-03 09:55:00|393.4|391|394.32|391.92|395.24|392.84|392.79|390.39|0
1643882400000|2022-02-03 10:00:00|394.47|392.07|393.4|391|395.24|392.84|393.4|391|0
1643882700000|2022-02-03 10:05:00|393.55|391.15|392.18|389.78|393.86|391.46|391.56|389.16|0
1643883000000|2022-02-03 10:10:00|392.02|389.62|392.48|390.08|392.94|390.54|390.95|388.55|0
1643883300000|2022-02-03 10:15:00|392.33|389.93|391.1|388.7|392.41|390.01|390.95|388.55|0
1643883600000|2022-02-03 10:20:00|390.95|388.55|393.39|390.99|393.55|391.15|390.65|388.25|0
1643883900000|2022-02-03 10:25:00|393.55|391.15|393.08|390.68|393.85|391.45|391.71|389.31|0
1643884200000|2022-02-03 10:30:00|393.24|390.84|392.32|389.92|393.24|390.84|392.01|389.61|0
1643884500000|2022-02-03 10:35:00|392.09|389.69|393.23|390.83|394|391.6|392.09|389.69|0
1643884800000|2022-02-03 10:40:00|393.39|390.99|393.08|390.68|393.85|391.45|392.77|390.37|0
1643885100000|2022-02-03 10:45:00|393.01|390.61|393.84|391.44|394|391.6|392.62|390.22|0
1643885400000|2022-02-03 10:50:00|393.92|391.52|394.76|392.36|394.91|392.51|393.69|391.29|0
1643885700000|2022-02-03 10:55:00|394.91|392.51|394.76|392.36|396.14|393.74|394.45|392.05|0
1643886000000|2022-02-03 11:00:00|394.61|392.21|394.45|392.05|396.29|393.89|393.53|391.13|0
1643886300000|2022-02-03 11:05:00|394.38|391.98|392.46|390.06|394.45|392.05|391.54|389.14|0
1643886600000|2022-02-03 11:10:00|392.23|389.83|394.6|392.2|394.6|392.2|392.23|389.83|0
1643886900000|2022-02-03 11:15:00|394.75|392.35|397.19|394.79|397.89|395.49|393.17|390.77|0
1643887200000|2022-02-03 11:20:00|397.04|394.64|398.11|395.71|398.27|395.87|397.04|394.64|0
1643887500000|2022-02-03 11:25:00|398.04|395.64|397.34|394.94|398.73|396.33|396.88|394.48|0
1643887800000|2022-02-03 11:30:00|397.27|394.87|398.26|395.86|398.72|396.32|397.03|394.63|0
1643888100000|2022-02-03 11:35:00|398.42|396.02|398.11|395.71|398.57|396.17|397.34|394.94|0
1643888400000|2022-02-03 11:40:00|398.03|395.63|396.26|393.86|398.11|395.71|396.11|393.71|0
1643888700000|2022-02-03 11:45:00|396.11|393.71|395.49|393.09|396.72|394.32|395.34|392.94|0
1643889000000|2022-02-03 11:50:00|395.57|393.17|394.72|392.32|395.8|393.4|394.42|392.02|0
1643889300000|2022-02-03 11:55:00|394.8|392.4|393.34|390.94|394.88|392.48|393.19|390.79|0
1643889600000|2022-02-03 12:00:00|393.65|391.25|396.71|394.31|396.71|394.31|393.04|390.64|0
1643889900000|2022-02-03 12:05:00|396.87|394.47|395.33|392.93|397.17|394.77|395.18|392.78|0
1643890200000|2022-02-03 12:10:00|395.48|393.08|393.64|391.24|395.56|393.16|393.49|391.09|0
1643890500000|2022-02-03 12:15:00|394.1|391.7|391.5|389.1|394.26|391.86|391.35|388.95|0
1643890800000|2022-02-03 12:20:00|391.58|389.18|392.57|390.17|392.72|390.32|391.35|388.95|0
1643891100000|2022-02-03 12:25:00|392.72|390.32|392.11|389.71|394.1|391.7|391.96|389.56|0
1643891400000|2022-02-03 12:30:00|392.04|389.64|393.93|391.53|395.46|393.06|392.04|389.64|0
1643891700000|2022-02-03 12:35:00|394.01|391.61|389.07|386.67|394.47|392.07|388.77|386.37|0
1643892000000|2022-02-03 12:40:00|388.69|386.29|390.88|388.48|391.19|388.79|388.39|385.99|0
1643892300000|2022-02-03 12:45:00|390.81|388.41|390.88|388.48|391.34|388.94|389.45|387.05|0
1643892600000|2022-02-03 12:50:00|391.19|388.79|388.91|386.51|391.19|388.79|387.7|385.3|0
1643892900000|2022-02-03 12:55:00|389.37|386.97|390.58|388.18|391.33|388.93|389.37|386.97|0
1643893200000|2022-02-03 13:00:00|391.03|388.63|391.79|389.39|394.07|391.67|390.73|388.33|0
1643893500000|2022-02-03 13:05:00|391.64|389.24|392.32|389.92|393.31|390.91|391.11|388.71|0
1643893800000|2022-02-03 13:10:00|392.62|390.22|394|391.6|394.91|392.51|392.02|389.62|0
1643894100000|2022-02-03 13:15:00|393.84|391.44|392.16|389.76|394|391.6|391.71|389.31|0
1643894400000|2022-02-03 13:20:00|392.62|390.22|392.85|390.45|393.84|391.44|391.71|389.31|0
1643894700000|2022-02-03 13:25:00|392.92|390.52|393.92|391.52|394.07|391.67|391.86|389.46|0
1643895000000|2022-02-03 13:30:00|393.31|390.91|393.22|390.82|393.99|391.59|391.33|388.93|0
1643895300000|2022-02-03 13:35:00|393.3|390.9|394.9|392.5|395.82|393.42|392.46|390.06|0
1643895600000|2022-02-03 13:40:00|394.98|392.58|399.81|397.41|400.12|397.72|393.53|391.13|0
1643895900000|2022-02-03 13:45:00|399.66|397.26|402.44|400.04|402.59|400.19|398.43|396.03|0
1643896200000|2022-02-03 13:50:00|402.52|400.12|403.37|400.97|404.14|401.74|401.82|399.42|0
1643896500000|2022-02-03 13:55:00|403.06|400.66|402.8|400.4|404.92|402.52|402.02|399.62|0
1643896800000|2022-02-03 14:00:00|402.95|400.55|404.04|401.64|405.14|402.74|402.33|399.93|0
1643897100000|2022-02-03 14:05:00|403.89|401.49|402.02|399.62|404.67|402.27|401.24|398.84|0
1643897400000|2022-02-03 14:10:00|401.95|399.55|402.48|400.08|403.26|400.86|401.4|399|0
1643897700000|2022-02-03 14:15:00|402.79|400.39|403.72|401.32|403.8|401.4|401.87|399.47|0
1643898000000|2022-02-03 14:20:00|403.57|401.17|403.18|400.78|404.5|402.1|402.02|399.62|0
1643898300000|2022-02-03 14:25:00|403.1|400.7|403.41|401.01|405.04|402.64|401.79|399.39|0
1643898600000|2022-02-03 14:30:00|403.25|400.85|406.82|404.42|408.85|406.45|400.62|398.22|0
1643898900000|2022-02-03 14:35:00|405.89|403.49|392.76|390.36|406.67|404.27|392.76|390.36|0
1643899200000|2022-02-03 14:40:00|393.14|390.74|399.43|397.03|401.22|398.82|392.22|389.82|0
1643899500000|2022-02-03 14:45:00|399.59|397.19|405.33|402.93|405.33|402.93|399.59|397.19|0
1643899800000|2022-02-03 14:50:00|405.02|402.62|407.46|405.06|408.55|406.15|400.82|398.42|0
1643900100000|2022-02-03 14:55:00|407.61|405.21|407.07|404.67|408.55|406.15|403.88|401.48|0
1643900400000|2022-02-03 15:00:00|406.99|404.59|403.95|401.55|408.23|405.83|400.93|398.53|0
1643900700000|2022-02-03 15:05:00|403.87|401.47|402.63|400.23|406.75|404.35|398.77|396.37|0
1643901000000|2022-02-03 15:10:00|401.24|398.84|398.23|395.83|404.18|401.78|398|395.6|0
1643901300000|2022-02-03 15:15:00|398.38|395.98|394.8|392.4|399.23|396.83|394.34|391.94|0
1643901600000|2022-02-03 15:20:00|394.5|392.1|397.11|394.71|397.41|395.01|390.83|388.43|0
1643901900000|2022-02-03 15:25:00|396.64|394.24|392.5|390.1|397.19|394.79|392.5|390.1|0
1643902200000|2022-02-03 15:30:00|392.81|390.41|394.03|391.63|395.72|393.32|390.21|387.81|0
1643902500000|2022-02-03 15:35:00|393.88|391.48|393.11|390.71|395.72|393.32|392.04|389.64|0
1643902800000|2022-02-03 15:40:00|393.57|391.17|393.41|391.01|394.03|391.63|390.67|388.27|0
1643903100000|2022-02-03 15:45:00|392.8|390.4|398.1|395.7|398.56|396.16|392.19|389.79|0
1643903400000|2022-02-03 15:50:00|397.71|395.31|394.48|392.08|397.71|395.31|394.02|391.62|0
1643903700000|2022-02-03 15:55:00|394.41|392.01|391.96|389.56|395.56|393.16|389.99|387.59|0
1643904000000|2022-02-03 16:00:00|391.8|389.4|393.19|390.79|395.98|393.58|391.49|389.09|0
1643904300000|2022-02-03 16:05:00|393.12|390.72|389.87|387.47|393.34|390.94|388.26|385.86|0
1643904600000|2022-02-03 16:10:00|390.41|388.01|387.64|385.24|392.22|389.82|386.57|384.17|0
1643904900000|2022-02-03 16:15:00|387.48|385.08|388.71|386.31|389.63|387.23|387.18|384.78|0
1643905200000|2022-02-03 16:20:00|388.86|386.46|394.4|392|394.95|392.55|388.55|386.15|0
1643905500000|2022-02-03 16:25:00|394.25|391.85|395.49|393.09|397.66|395.26|392.7|390.3|0
1643905800000|2022-02-03 16:30:00|395.18|392.78|397.66|395.26|398.12|395.72|394.09|391.69|0
1643906100000|2022-02-03 16:35:00|397.81|395.41|397.49|395.09|397.97|395.57|394.75|392.35|0
1643906400000|2022-02-03 16:40:00|397.34|394.94|397.02|394.62|399.21|396.81|396.49|394.09|0
1643906700000|2022-02-03 16:45:00|396.87|394.47|399.11|396.71|399.74|397.34|395.94|393.54|0
1643907000000|2022-02-03 16:50:00|399.04|396.64|401.54|399.14|402.32|399.92|397.71|395.31|0
1643907300000|2022-02-03 16:55:00|401.47|399.07|405.45|403.05|405.45|403.05|399.83|397.43|0
1643907600000|2022-02-03 17:00:00|405.21|402.81|408.87|406.47|409.34|406.94|402.2|399.8|0
1643907900000|2022-02-03 17:05:00|408.71|406.31|406.35|403.95|409.18|406.78|406.19|403.79|0
1643908200000|2022-02-03 17:10:00|406.98|404.58|404.66|402.26|409.41|407.01|404.51|402.11|0
1643908500000|2022-02-03 17:15:00|404.82|402.42|410.78|408.38|410.78|408.38|404.82|402.42|0
1643908800000|2022-02-03 17:20:00|411.73|409.33|406.38|403.98|411.73|409.33|405.91|403.51|0
1643909100000|2022-02-03 17:25:00|406.22|403.82|406.22|403.82|407.16|404.76|404.81|402.41|0
1643909400000|2022-02-03 17:30:00|406.69|404.29|407.16|404.76|409.52|407.12|404.97|402.57|0
1643909700000|2022-02-03 17:35:00|406.93|404.53|404.97|402.57|407.16|404.76|403.41|401.01|0
1643910000000|2022-02-03 17:40:00|404.81|402.41|408.1|405.7|408.1|405.7|403.64|401.24|0
1643910300000|2022-02-03 17:45:00|408.72|406.32|410.3|407.9|411.87|409.47|407.08|404.68|0
1643910600000|2022-02-03 17:50:00|409.98|407.58|409.75|407.35|410.45|408.05|408.25|405.85|0
1643910900000|2022-02-03 17:55:00|409.9|407.5|407.31|404.91|410.92|408.52|406.84|404.44|0
1643911200000|2022-02-03 18:00:00|407.62|405.22|410.76|408.36|411.4|409|407.62|405.22|0
1643911500000|2022-02-03 18:05:00|410.92|408.52|411.71|409.31|411.87|409.47|408.25|405.85|0
1643911800000|2022-02-03 18:10:00|412.66|410.26|409.68|407.28|412.97|410.57|408.74|406.34|0
1643912100000|2022-02-03 18:15:00|409.44|407.04|408.81|406.41|409.99|407.59|407.24|404.84|0
1643912400000|2022-02-03 18:20:00|408.89|406.49|405.2|402.8|409.36|406.96|404.35|401.95|0
1643912700000|2022-02-03 18:25:00|405.05|402.65|406.77|404.37|407.48|405.08|404.73|402.33|0
1643913000000|2022-02-03 18:30:00|406.61|404.21|404.42|402.02|407.08|404.68|402.7|400.3|0
1643913300000|2022-02-03 18:35:00|404.57|402.17|407.08|404.68|408.49|406.09|404.5|402.1|0
1643913600000|2022-02-03 18:40:00|406.76|404.36|407.23|404.83|407.63|405.23|405.82|403.42|0
1643913900000|2022-02-03 18:45:00|406.6|404.2|405.51|403.11|407.23|404.83|404.72|402.32|0
1643914200000|2022-02-03 18:50:00|405.59|403.19|407.85|405.45|408.33|405.93|405.35|402.95|0
1643914500000|2022-02-03 18:55:00|407.54|405.14|407.23|404.83|408.8|406.4|406.29|403.89|0
1643914800000|2022-02-03 19:00:00|407.38|404.98|405.03|402.63|408.48|406.08|404.09|401.69|0
1643915100000|2022-02-03 19:05:00|405.11|402.71|405.03|402.63|405.97|403.57|403.47|401.07|0
1643915400000|2022-02-03 19:10:00|404.95|402.55|407.14|404.74|407.53|405.13|404.25|401.85|0
1643915700000|2022-02-03 19:15:00|406.75|404.35|405.81|403.41|406.83|404.43|404.95|402.55|0
1643916000000|2022-02-03 19:20:00|405.96|403.56|406.75|404.35|407.37|404.97|404.87|402.47|0
1643916300000|2022-02-03 19:25:00|406.9|404.5|409.89|407.49|411.46|409.06|406.28|403.88|0
1643916600000|2022-02-03 19:30:00|409.97|407.57|412.16|409.76|413.82|411.42|409.73|407.33|0
1643916900000|2022-02-03 19:35:00|411.53|409.13|416.42|414.02|417.06|414.66|411.22|408.82|0
1643917200000|2022-02-03 19:40:00|416.58|414.18|421.67|419.27|421.99|419.59|416.58|414.18|0
1643917500000|2022-02-03 19:45:00|421.19|418.79|422.16|419.76|422.64|420.24|419.92|417.52|0
1643917800000|2022-02-03 19:50:00|422.24|419.84|421.52|419.12|422.79|420.39|421.04|418.64|0
1643918100000|2022-02-03 19:55:00|421.36|418.96|420.24|417.84|421.84|419.44|418.81|416.41|0
1643918400000|2022-02-03 20:00:00|420.08|417.68|423.43|421.03|424.55|422.15|418.33|415.93|0
1643918700000|2022-02-03 20:05:00|423.11|420.71|423.11|420.71|423.75|421.35|420.72|418.32|0
1643919000000|2022-02-03 20:10:00|423.27|420.87|419.6|417.2|423.59|421.19|419.28|416.88|0
1643919300000|2022-02-03 20:15:00|419.76|417.36|414.94|412.54|419.76|417.36|414.94|412.54|0
1643919600000|2022-02-03 20:20:00|415.26|412.86|415.26|412.86|415.42|413.02|411.94|409.54|0
1643919900000|2022-02-03 20:25:00|415.42|413.02|416.45|414.05|418.43|416.03|415.26|412.86|0
1643920200000|2022-02-03 20:30:00|416.68|414.28|424.03|421.63|424.03|421.63|416.68|414.28|0
1643920500000|2022-02-03 20:35:00|424.35|421.95|424.59|422.19|426.28|423.88|422.42|420.02|0
1643920800000|2022-02-03 20:40:00|424.83|422.43|423.7|421.3|425.47|423.07|421.3|418.9|0
1643921100000|2022-02-03 20:45:00|424.67|422.27|427.73|425.33|429.02|426.62|424.67|422.27|0
1643921400000|2022-02-03 20:50:00|427.89|425.49|433.88|431.48|434.7|432.3|427.89|425.49|0
1643921700000|2022-02-03 20:55:00|432.74|430.34|431.29|428.89|432.91|430.51|424.18|421.78|0
1643922000000|2022-02-03 21:00:00|430.48|428.08|414.17|411.77|430.48|428.08|406.77|404.37|0
1643922300000|2022-02-03 21:05:00|414.24|411.84|414.24|411.84|415.89|413.49|409.6|407.2|0
1643922600000|2022-02-03 21:10:00|413.76|411.36|411.64|409.24|415.89|413.49|411.56|409.16|0
1643922900000|2022-02-03 21:15:00|412.39|409.59|401.86|399.06|412.86|410.06|401.32|398.52|0
1643923200000|2022-02-03 21:20:00|401.79|398.99|403.56|400.76|403.87|401.07|401.4|398.6|0
1643923500000|2022-02-03 21:25:00|403.87|401.07|402.87|400.07|405.11|402.31|402.32|399.52|0
1643923800000|2022-02-03 21:30:00|402.94|400.14|402.78|399.98|403.09|400.29|401.08|398.28|0
1643924100000|2022-02-03 21:35:00|402.86|400.06|401.08|398.28|403.25|400.45|401.08|398.28|0
1643924400000|2022-02-03 21:40:00|400.93|398.13|400.23|397.43|402.01|399.21|399.69|396.89|0
1643924700000|2022-02-03 21:45:00|400.15|397.35|401.23|398.43|401.39|398.59|400.15|397.35|0
1643925000000|2022-02-03 21:50:00|401.31|398.51|397.99|395.19|402.31|399.51|397.99|395.19|0
1643925300000|2022-02-03 21:55:00|398.15|395.35|398.29|395.49|398.99|396.19|396.92|394.12|0
1643925600000|2022-02-03 22:00:00|398.16|395.36|399.14|396.34|399.62|396.82|398.16|395.36|0
1643925900000|2022-02-03 22:05:00|399.12|396.32|400.67|397.87|400.67|397.87|399.12|396.32|0
1643926200000|2022-02-03 22:10:00|400.6|397.8|401.23|398.43|401.75|398.95|400.6|397.8|0
1643926500000|2022-02-03 22:15:00|401.21|398.41|402.38|399.58|402.38|399.58|401.02|398.22|0
1643926800000|2022-02-03 22:20:00|402.26|399.46|402.85|400.05|402.91|400.11|402.15|399.35|0
1643927100000|2022-02-03 22:25:00|402.78|399.98|404.36|401.56|404.47|401.67|402.78|399.98|0
1643927400000|2022-02-03 22:30:00|404.38|401.58|402.76|399.96|404.41|401.61|402.76|399.96|0
1643927700000|2022-02-03 22:35:00|402.87|400.07|403.83|401.03|403.9|401.1|400.95|398.15|0
1643928000000|2022-02-03 22:40:00|403.68|400.88|402.11|399.31|403.68|400.88|401.13|398.33|0
1643928300000|2022-02-03 22:45:00|402.09|399.29|403.38|400.58|403.53|400.73|401.96|399.16|0
1643928600000|2022-02-03 22:50:00|403.39|400.59|401.75|398.95|403.46|400.66|401.66|398.86|0
1643928900000|2022-02-03 22:55:00|401.78|398.98|400.83|398.03|401.86|399.06|400.75|397.95|0
1643929200000|2022-02-03 23:00:00|401.09|398.29|401.82|399.02|404.3|401.5|400.98|398.18|0
1643929500000|2022-02-03 23:05:00|401.59|398.79|400.74|397.94|401.59|398.79|399.66|396.86|0
1643929800000|2022-02-03 23:10:00|400.51|397.71|400.51|397.71|401.13|398.33|398.73|395.93|0
1643930100000|2022-02-03 23:15:00|400.58|397.78|398.19|395.39|400.66|397.86|397.73|394.93|0
1643930400000|2022-02-03 23:20:00|398.12|395.32|398.73|395.93|399.19|396.39|397.5|394.7|0
1643930700000|2022-02-03 23:25:00|398.42|395.62|400.11|397.31|400.42|397.62|398.42|395.62|0
1643931000000|2022-02-03 23:30:00|399.96|397.16|398.65|395.85|399.96|397.16|398.42|395.62|0
1643931300000|2022-02-03 23:35:00|398.72|395.92|398.42|395.62|399.96|397.16|398.26|395.46|0
1643931600000|2022-02-03 23:40:00|398.34|395.54|398.95|396.15|400.03|397.23|397.88|395.08|0
1643931900000|2022-02-03 23:45:00|399.11|396.31|398.41|395.61|399.11|396.31|397.18|394.38|0
1643932200000|2022-02-03 23:50:00|398.57|395.77|400.03|397.23|400.41|397.61|398.41|395.61|0
1643932500000|2022-02-03 23:55:00|399.8|397|400.41|397.61|401.03|398.23|399.8|397|0
1643932800000|2022-02-04 00:00:00|399.87|397.07|398.71|395.91|401.49|398.69|398.56|395.76|0
1643933100000|2022-02-04 00:05:00|398.56|395.76|398.02|395.22|399.95|397.15|397.79|394.99|0
1643933400000|2022-02-04 00:10:00|397.94|395.14|398.56|395.76|398.71|395.91|397.48|394.68|0
1643933700000|2022-02-04 00:15:00|398.33|395.53|399.1|396.3|399.63|396.83|397.94|395.14|0
1643934000000|2022-02-04 00:20:00|399.17|396.37|399.17|396.37|399.48|396.68|398.4|395.6|0
1643934300000|2022-02-04 00:25:00|399.01|396.21|399.94|397.14|400.4|397.6|398.4|395.6|0
1643934600000|2022-02-04 00:30:00|399.63|396.83|402.02|399.22|402.25|399.45|399.63|396.83|0
1643934900000|2022-02-04 00:35:00|402.1|399.3|402.4|399.6|402.4|399.6|400.94|398.14|0
1643935200000|2022-02-04 00:40:00|402.25|399.45|401.94|399.14|402.56|399.76|401.47|398.67|0
1643935500000|2022-02-04 00:45:00|401.86|399.06|400.85|398.05|401.94|399.14|400.24|397.44|0
1643935800000|2022-02-04 00:50:00|401.01|398.21|400.85|398.05|401.4|398.6|400.24|397.44|0
1643936100000|2022-02-04 00:55:00|401.16|398.36|400.7|397.9|401.16|398.36|400.39|397.59|0
1643936400000|2022-02-04 01:00:00|401.01|398.21|401.31|398.51|402.86|400.06|400.31|397.51|0
1643936700000|2022-02-04 01:05:00|401.47|398.67|403.17|400.37|403.63|400.83|401.47|398.67|0
1643937000000|2022-02-04 01:10:00|403.25|400.45|403.79|400.99|404.65|401.85|403.17|400.37|0
1643937300000|2022-02-04 01:15:00|403.63|400.83|405.34|402.54|405.65|402.85|402.86|400.06|0
1643937600000|2022-02-04 01:20:00|405.49|402.69|405.34|402.54|406.12|403.32|404.87|402.07|0
1643937900000|2022-02-04 01:25:00|405.18|402.38|404.4|401.6|406.51|403.71|403.94|401.14|0
1643938200000|2022-02-04 01:30:00|404.09|401.29|406.11|403.31|406.11|403.31|403.78|400.98|0
1643938500000|2022-02-04 01:35:00|405.95|403.15|407.44|404.64|407.51|404.71|405.49|402.69|0
1643938800000|2022-02-04 01:40:00|407.51|404.71|407.67|404.87|408.14|405.34|406.66|403.86|0
1643939100000|2022-02-04 01:45:00|407.51|404.71|408.21|405.41|410.17|407.37|407.51|404.71|0
1643939400000|2022-02-04 01:50:00|408.13|405.33|407.51|404.71|408.37|405.57|407.35|404.55|0
1643939700000|2022-02-04 01:55:00|407.59|404.79|408.37|405.57|408.6|405.8|407.19|404.39|0
1643940000000|2022-02-04 02:00:00|408.21|405.41|407.43|404.63|408.28|405.48|407.35|404.55|0
1643940300000|2022-02-04 02:05:00|407.5|404.7|405.79|402.99|407.58|404.78|405.63|402.83|0
1643940600000|2022-02-04 02:10:00|405.63|402.83|405.01|402.21|405.63|402.83|403.92|401.12|0
1643940900000|2022-02-04 02:15:00|405.09|402.29|403.3|400.5|405.16|402.36|403.14|400.34|0
1643941200000|2022-02-04 02:20:00|403.14|400.34|404.23|401.43|404.38|401.58|402.68|399.88|0
1643941500000|2022-02-04 02:25:00|404.31|401.51|403.37|400.57|404.54|401.74|403.29|400.49|0
1643941800000|2022-02-04 02:30:00|403.45|400.65|402.21|399.41|403.76|400.96|402.21|399.41|0
1643942100000|2022-02-04 02:35:00|402.36|399.56|402.98|400.18|403.45|400.65|402.36|399.56|0
1643942400000|2022-02-04 02:40:00|402.82|400.02|403.75|400.95|403.75|400.95|402.51|399.71|0
1643942700000|2022-02-04 02:45:00|403.6|400.8|403.6|400.8|404.06|401.26|403.6|400.8|0
1643943000000|2022-02-04 02:50:00|403.44|400.64|403.28|400.48|404.22|401.42|402.82|400.02|0
1643943300000|2022-02-04 02:55:00|403.36|400.56|404.37|401.57|404.37|401.57|403.36|400.56|0
1643943600000|2022-02-04 03:00:00|404.21|401.41|404.21|401.41|404.99|402.19|403.98|401.18|0
1643943900000|2022-02-04 03:05:00|404.06|401.26|403.2|400.4|404.06|401.26|402.89|400.09|0
1643944200000|2022-02-04 03:10:00|403.12|400.32|401.42|398.62|403.2|400.4|401.42|398.62|0
1643944500000|2022-02-04 03:15:00|401.73|398.93|401.88|399.08|402.19|399.39|401.26|398.46|0
1643944800000|2022-02-04 03:20:00|401.73|398.93|401.72|398.92|402.19|399.39|401.42|398.62|0
1643945100000|2022-02-04 03:25:00|401.8|399|402.34|399.54|402.81|400.01|401.72|398.92|0
1643945400000|2022-02-04 03:30:00|402.42|399.62|403.42|400.62|403.89|401.09|401.88|399.08|0
1643945700000|2022-02-04 03:35:00|403.35|400.55|402.49|399.69|403.42|400.62|402.34|399.54|0
1643946000000|2022-02-04 03:40:00|402.65|399.85|402.88|400.08|402.88|400.08|402.18|399.38|0
1643946300000|2022-02-04 03:45:00|402.8|400|402.64|399.84|402.8|400|402.03|399.23|0
1643946600000|2022-02-04 03:50:00|402.57|399.77|402.41|399.61|402.88|400.08|401.79|398.99|0
1643946900000|2022-02-04 03:55:00|402.49|399.69|402.26|399.46|402.49|399.69|401.87|399.07|0
1643947200000|2022-02-04 04:00:00|402.02|399.22|401.86|399.06|402.1|399.3|401.25|398.45|0
1643947500000|2022-02-04 04:05:00|401.79|398.99|402.33|399.53|402.48|399.68|401.71|398.91|0
1643947800000|2022-02-04 04:10:00|402.48|399.68|401.94|399.14|402.48|399.68|401.63|398.83|0
1643948100000|2022-02-04 04:15:00|401.86|399.06|401.55|398.75|401.86|399.06|401.24|398.44|0
1643948400000|2022-02-04 04:20:00|401.63|398.83|401.08|398.28|401.7|398.9|400.47|397.67|0
1643948700000|2022-02-04 04:25:00|401.24|398.44|400.93|398.13|401.24|398.44|400.31|397.51|0
1643949000000|2022-02-04 04:30:00|400.77|397.97|400|397.2|400.77|397.97|400|397.2|0
1643949300000|2022-02-04 04:35:00|399.84|397.04|400|397.2|400.31|397.51|399.07|396.27|0
1643949600000|2022-02-04 04:40:00|400.08|397.28|399.69|396.89|400.08|397.28|399.23|396.43|0
1643949900000|2022-02-04 04:45:00|399.99|397.19|399.53|396.73|400.07|397.27|399.22|396.42|0
1643950200000|2022-02-04 04:50:00|399.68|396.88|399.99|397.19|400.3|397.5|399.68|396.88|0
1643950500000|2022-02-04 04:55:00|399.84|397.04|399.06|396.26|400.3|397.5|399.06|396.26|0
1643950800000|2022-02-04 05:00:00|398.76|395.96|398.14|395.34|398.76|395.96|397.83|395.03|0
1643951100000|2022-02-04 05:05:00|397.98|395.18|398.29|395.49|398.45|395.65|397.37|394.57|0
1643951400000|2022-02-04 05:10:00|398.37|395.57|398.52|395.72|398.6|395.8|397.68|394.88|0
1643951700000|2022-02-04 05:15:00|398.6|395.8|397.36|394.56|398.6|395.8|396.29|393.49|0
1643952000000|2022-02-04 05:20:00|397.44|394.64|396.9|394.1|397.44|394.64|396.6|393.8|0
1643952300000|2022-02-04 05:25:00|396.75|393.95|397.67|394.87|398.13|395.33|396.29|393.49|0
1643952600000|2022-02-04 05:30:00|397.51|394.71|397.82|395.02|398.28|395.48|397.21|394.41|0
1643952900000|2022-02-04 05:35:00|397.67|394.87|397.51|394.71|398.59|395.79|397.36|394.56|0
1643953200000|2022-02-04 05:40:00|397.59|394.79|397.66|394.86|398.2|395.4|397.2|394.4|0
1643953500000|2022-02-04 05:45:00|397.82|395.02|397.66|394.86|398.43|395.63|397.66|394.86|0
1643953800000|2022-02-04 05:50:00|397.81|395.01|397.04|394.24|397.81|395.01|396.74|393.94|0
1643954100000|2022-02-04 05:55:00|396.97|394.17|396.12|393.32|396.97|394.17|395.82|393.02|0
1643954400000|2022-02-04 06:00:00|395.89|393.09|395.97|393.17|397.2|394.4|395.81|393.01|0
1643954700000|2022-02-04 06:05:00|396.12|393.32|395.5|392.7|396.12|393.32|395.5|392.7|0
1643955000000|2022-02-04 06:10:00|395.66|392.86|396.35|393.55|396.58|393.78|395.35|392.55|0
1643955300000|2022-02-04 06:15:00|396.42|393.62|395.81|393.01|396.73|393.93|395.81|393.01|0
1643955600000|2022-02-04 06:20:00|395.96|393.16|397.19|394.39|397.34|394.54|395.35|392.55|0
1643955900000|2022-02-04 06:25:00|397.27|394.47|397.18|394.38|397.73|394.93|396.42|393.62|0
1643956200000|2022-02-04 06:30:00|396.96|394.16|397.49|394.69|397.49|394.69|395.8|393|0
1643956500000|2022-02-04 06:35:00|397.57|394.77|397.11|394.31|397.8|395|396.57|393.77|0
1643956800000|2022-02-04 06:40:00|397.03|394.23|395.64|392.84|397.26|394.46|395.49|392.69|0
1643957100000|2022-02-04 06:45:00|395.57|392.77|395.8|393|396.03|393.23|395.34|392.54|0
1643957400000|2022-02-04 06:50:00|395.88|393.08|395.33|392.53|396.72|393.92|395.03|392.23|0
1643957700000|2022-02-04 06:55:00|395.18|392.38|395.95|393.15|396.25|393.45|395.03|392.23|0
1643958000000|2022-02-04 07:00:00|395.79|392.99|396.33|393.53|396.64|393.84|395.33|392.53|0
1643958300000|2022-02-04 07:05:00|396.4|393.6|394.72|391.92|396.71|393.91|394.56|391.76|0
1643958600000|2022-02-04 07:10:00|394.87|392.07|397.71|394.91|397.78|394.98|394.87|392.07|0
1643958900000|2022-02-04 07:15:00|397.63|394.83|399.47|396.67|399.78|396.98|397.17|394.37|0
1643959200000|2022-02-04 07:20:00|399.32|396.52|399.47|396.67|400.24|397.44|399.16|396.36|0
1643959500000|2022-02-04 07:25:00|399.32|396.52|401.09|398.29|402.75|399.95|398.55|395.75|0
1643959800000|2022-02-04 07:30:00|400.93|398.13|399.55|396.75|401.09|398.29|399.24|396.44|0
1643960100000|2022-02-04 07:35:00|399.63|396.83|399|396.2|400.78|397.98|396.84|394.04|0
1643960400000|2022-02-04 07:40:00|399.24|396.44|401.79|398.99|401.95|399.15|398.39|395.59|0
1643960700000|2022-02-04 07:45:00|401.95|399.15|400.39|397.59|401.95|399.15|399.78|396.98|0
1643961000000|2022-02-04 07:50:00|400.55|397.75|401.48|398.68|401.79|398.99|399.31|396.51|0
1643961300000|2022-02-04 07:55:00|401.32|398.52|400.7|397.9|402.49|399.69|399.77|396.97|0
1643961600000|2022-02-04 08:00:00|401.4|398.6|399.08|396.28|401.4|398.6|398.38|395.58|0
1643961900000|2022-02-04 08:05:00|398.8|396.4|398.79|396.39|400.34|397.94|396.94|394.54|0
1643962200000|2022-02-04 08:10:00|398.48|396.08|399.41|397.01|399.57|397.17|397.79|395.39|0
1643962500000|2022-02-04 08:15:00|399.26|396.86|397.86|395.46|399.72|397.32|396.01|393.61|0
1643962800000|2022-02-04 08:20:00|397.79|395.39|400.49|398.09|400.65|398.25|397.4|395|0
1643963100000|2022-02-04 08:25:00|400.42|398.02|403.76|401.36|404.15|401.75|400.34|397.94|0
1643963400000|2022-02-04 08:30:00|403.91|401.51|403.91|401.51|404.85|402.45|402.82|400.42|0
1643963700000|2022-02-04 08:35:00|404.07|401.67|404.77|402.37|405.47|403.07|403.75|401.35|0
1643964000000|2022-02-04 08:40:00|404.84|402.44|404.84|402.44|407.19|404.79|404.37|401.97|0
1643964300000|2022-02-04 08:45:00|405.08|402.68|407.5|405.1|407.97|405.57|404.84|402.44|0
1643964600000|2022-02-04 08:50:00|407.66|405.26|407.03|404.63|408.91|406.51|406.87|404.47|0
1643964900000|2022-02-04 08:55:00|406.95|404.55|405.46|403.06|406.95|404.55|404.68|402.28|0
1643965200000|2022-02-04 09:00:00|405.62|403.22|406.09|403.69|406.87|404.47|403.36|400.96|0
1643965500000|2022-02-04 09:05:00|405.93|403.53|407.65|405.25|407.81|405.41|405.3|402.9|0
1643965800000|2022-02-04 09:10:00|407.81|405.41|406.75|404.35|408.59|406.19|404|401.6|0
1643966100000|2022-02-04 09:15:00|406.43|404.03|407.53|405.13|408.15|405.75|405.18|402.78|0
1643966400000|2022-02-04 09:20:00|407.68|405.28|409.25|406.85|410.2|407.8|407.68|405.28|0
1643966700000|2022-02-04 09:25:00|409.09|406.69|407.68|405.28|410.98|408.58|406.43|404.03|0
1643967000000|2022-02-04 09:30:00|407.52|405.12|405.8|403.4|408.08|405.68|405.8|403.4|0
1643967300000|2022-02-04 09:35:00|405.72|403.32|405.48|403.08|406.42|404.02|404.39|401.99|0
1643967600000|2022-02-04 09:40:00|405.64|403.24|406.89|404.49|408.77|406.37|405.48|403.08|0
1643967900000|2022-02-04 09:45:00|406.73|404.33|406.73|404.33|406.73|404.33|405.48|403.08|0
1643968200000|2022-02-04 09:50:00|406.58|404.18|407.04|404.64|408.61|406.21|406.42|404.02|0
1643968500000|2022-02-04 09:55:00|407.2|404.8|409.71|407.31|410.03|407.63|407.2|404.8|0
1643968800000|2022-02-04 10:00:00|410.03|407.63|410.97|408.57|411.84|409.44|409.55|407.15|0
1643969100000|2022-02-04 10:05:00|411.13|408.73|413.81|411.41|414.44|412.04|411.13|408.73|0
1643969400000|2022-02-04 10:10:00|413.97|411.57|415.39|412.99|416.19|413.79|413.34|410.94|0
1643969700000|2022-02-04 10:15:00|415.55|413.15|417.14|414.74|417.62|415.22|415.23|412.83|0
1643970000000|2022-02-04 10:20:00|417.3|414.9|422.55|420.15|423.27|420.87|416.54|414.14|0
1643970300000|2022-02-04 10:25:00|422.63|420.23|422.15|419.75|422.63|420.23|419.92|417.52|0
1643970600000|2022-02-04 10:30:00|422.31|419.91|424.89|422.49|427.59|425.19|422.31|419.91|0
1643970900000|2022-02-04 10:35:00|424.34|421.94|425.29|422.89|426.01|423.61|423.29|420.89|0
1643971200000|2022-02-04 10:40:00|425.05|422.65|425.45|423.05|426.49|424.09|423.93|421.53|0
1643971500000|2022-02-04 10:45:00|425.85|423.45|426.81|424.41|428.34|425.94|424.49|422.09|0
1643971800000|2022-02-04 10:50:00|427.13|424.73|426.49|424.09|427.13|424.73|423.29|420.89|0
1643972100000|2022-02-04 10:55:00|425.53|423.13|424.4|422|429.06|426.66|423.77|421.37|0
1643972400000|2022-02-04 11:00:00|424.56|422.16|427.69|425.29|428.57|426.17|424.4|422|0
1643972700000|2022-02-04 11:05:00|428.57|426.17|431.8|429.4|432.6|430.2|426.97|424.57|0
1643973000000|2022-02-04 11:10:00|432.12|429.72|434.55|432.15|435.52|433.12|432.12|429.72|0
1643973300000|2022-02-04 11:15:00|435.03|432.63|433.37|430.97|436.17|433.77|431.91|429.51|0
1643973600000|2022-02-04 11:20:00|433.53|431.13|436.36|433.96|439.07|436.67|433.2|430.8|0
1643973900000|2022-02-04 11:25:00|436.03|433.63|434.16|431.76|436.03|433.63|432.12|429.72|0
1643974200000|2022-02-04 11:30:00|434.41|432.01|434.16|431.76|435.3|432.9|432.55|430.15|0
1643974500000|2022-02-04 11:35:00|434.25|431.85|431.25|428.85|435.78|433.38|430.53|428.13|0
1643974800000|2022-02-04 11:40:00|431.5|429.1|434.16|431.76|434.32|431.92|431.5|429.1|0
1643975100000|2022-02-04 11:45:00|434.24|431.84|437.4|435|438.22|435.82|434.16|431.76|0
1643975400000|2022-02-04 11:50:00|437.65|435.25|437.72|435.32|439.68|437.28|437.4|435|0
1643975700000|2022-02-04 11:55:00|437.56|435.16|441.8|439.4|441.8|439.4|437.24|434.84|0
1643976000000|2022-02-04 12:00:00|441.47|439.07|436.74|434.34|441.47|439.07|436.42|434.02|0
1643976300000|2022-02-04 12:05:00|436.58|434.18|436.26|433.86|438.7|436.3|435.61|433.21|0
1643976600000|2022-02-04 12:10:00|436.74|434.34|438.37|435.97|440|437.6|435.93|433.53|0
1643976900000|2022-02-04 12:15:00|438.45|436.05|436.41|434.01|439.51|437.11|436.25|433.85|0
1643977200000|2022-02-04 12:20:00|436.34|433.94|435.12|432.72|437.55|435.15|433.98|431.58|0
1643977500000|2022-02-04 12:25:00|434.95|432.55|432.45|430.05|435.12|432.72|432.36|429.96|0
1643977800000|2022-02-04 12:30:00|432.53|430.13|433.65|431.25|434.87|432.47|432.53|430.13|0
1643978100000|2022-02-04 12:35:00|433.33|430.93|431.96|429.56|433.65|431.25|431.72|429.32|0
1643978400000|2022-02-04 12:40:00|432.04|429.64|432.36|429.96|433.9|431.5|431.71|429.31|0
1643978700000|2022-02-04 12:45:00|432.28|429.88|427.05|424.65|432.28|429.88|426.73|424.33|0
1643979000000|2022-02-04 12:50:00|427.21|424.81|426.01|423.61|427.85|425.45|425.13|422.73|0
1643979300000|2022-02-04 12:55:00|425.93|423.53|425.93|423.53|426.57|424.17|424.01|421.61|0
1643979600000|2022-02-04 13:00:00|425.77|423.37|428.97|426.57|429.29|426.89|425.21|422.81|0
1643979900000|2022-02-04 13:05:00|429.05|426.65|428.89|426.49|429.93|427.53|427.93|425.53|0
1643980200000|2022-02-04 13:10:00|428.81|426.41|428.89|426.49|430.09|427.69|427.04|424.64|0
1643980500000|2022-02-04 13:15:00|429.05|426.65|431.35|428.95|431.35|428.95|426.28|423.88|0
1643980800000|2022-02-04 13:20:00|431.26|428.86|427.95|425.55|431.59|429.19|427.62|425.22|0
1643981100000|2022-02-04 13:25:00|428.35|425.95|428.43|426.03|428.83|426.43|425.13|422.73|0
1643981400000|2022-02-04 13:30:00|430.61|428.21|445.42|443.02|447.15|444.75|429.64|427.24|0
1643981700000|2022-02-04 13:35:00|445.66|443.26|436.11|433.71|446.49|444.09|435.79|433.39|0
1643982000000|2022-02-04 13:40:00|437.26|434.86|442.42|440.02|443.5|441.1|435.46|433.06|0
1643982300000|2022-02-04 13:45:00|442.01|439.61|438.97|436.57|442.09|439.69|436.68|434.28|0
1643982600000|2022-02-04 13:50:00|439.06|436.66|440.45|438.05|442.75|440.35|437.34|434.94|0
1643982900000|2022-02-04 13:55:00|440.77|438.37|444.72|442.32|444.72|442.32|439.55|437.15|0
1643983200000|2022-02-04 14:00:00|444.56|442.16|449.19|446.79|450.36|447.96|444.23|441.83|0
1643983500000|2022-02-04 14:05:00|449.36|446.96|444.23|441.83|449.53|447.13|443.4|441|0
1643983800000|2022-02-04 14:10:00|444.56|442.16|437.82|435.42|445.22|442.82|437.65|435.25|0
1643984100000|2022-02-04 14:15:00|437.33|434.93|435.29|432.89|438.31|435.91|433.41|431.01|0
1643984400000|2022-02-04 14:20:00|435.04|432.64|434.06|431.66|435.04|432.64|433.25|430.85|0
1643984700000|2022-02-04 14:25:00|433.57|431.17|432.11|429.71|433.57|431.17|429.2|426.8|0
1643985000000|2022-02-04 14:30:00|432.2|429.8|434.59|432.19|435.09|432.69|427.74|425.34|0
1643985300000|2022-02-04 14:35:00|434.35|431.95|433.78|431.38|437.71|435.31|431.33|428.93|0
1643985600000|2022-02-04 14:40:00|433.29|430.89|418.43|416.03|433.53|431.13|416.34|413.94|0
1643985900000|2022-02-04 14:45:00|418.75|416.35|422.79|420.39|424.64|422.24|415.7|413.3|0
1643986200000|2022-02-04 14:50:00|423.35|420.95|429.09|426.69|430.63|428.23|421.59|419.19|0
1643986500000|2022-02-04 14:55:00|428.35|425.95|426.18|423.78|429.57|427.17|423.75|421.35|0
1643986800000|2022-02-04 15:00:00|425.53|423.13|423.28|420.88|427.87|425.47|420.4|418|0
1643987100000|2022-02-04 15:05:00|423.12|420.72|425.85|423.45|425.85|423.45|420.71|418.31|0
1643987400000|2022-02-04 15:10:00|426.17|423.77|421.35|418.95|430.7|428.3|420.39|417.99|0
1643987700000|2022-02-04 15:15:00|421.83|419.43|418.15|415.75|421.83|419.43|415.45|413.05|0
1643988000000|2022-02-04 15:20:00|418|415.6|421.35|418.95|421.83|419.43|416.88|414.48|0
1643988300000|2022-02-04 15:25:00|421.67|419.27|432.32|429.92|432.32|429.92|418.95|416.55|0
1643988600000|2022-02-04 15:30:00|432.48|430.08|431.02|428.62|432.48|430.08|428.6|426.2|0
1643988900000|2022-02-04 15:35:00|431.34|428.94|438.32|435.92|441.76|439.36|431.02|428.62|0
1643989200000|2022-02-04 15:40:00|437.59|435.19|440.27|437.87|441.25|438.85|435.88|433.48|0
1643989500000|2022-02-04 15:45:00|440.6|438.2|444.29|441.89|447.23|444.83|440.6|438.2|0
1643989800000|2022-02-04 15:50:00|444.21|441.81|441.5|439.1|446.18|443.78|441.01|438.61|0
1643990100000|2022-02-04 15:55:00|441.34|438.94|443.79|441.39|444.61|442.21|439.54|437.14|0
1643990400000|2022-02-04 16:00:00|443.88|441.48|441.5|439.1|446.26|443.86|440.19|437.79|0
1643990700000|2022-02-04 16:05:00|441.34|438.94|442.2|439.8|444.53|442.13|439.25|436.85|0
1643991000000|2022-02-04 16:10:00|442.29|439.89|446.16|443.76|446.9|444.5|441.71|439.31|0
1643991300000|2022-02-04 16:15:00|446.49|444.09|442.2|439.8|447.81|445.41|441.54|439.14|0
1643991600000|2022-02-04 16:20:00|442.69|440.29|441.38|438.98|444.67|442.27|440.15|437.75|0
1643991900000|2022-02-04 16:25:00|441.3|438.9|435.49|433.09|441.3|438.9|432.73|430.33|0
1643992200000|2022-02-04 16:30:00|435.33|432.93|429.16|426.76|435.65|433.25|428.19|425.79|0
1643992500000|2022-02-04 16:35:00|428.6|426.2|427.63|425.23|429|426.6|425.05|422.65|0
1643992800000|2022-02-04 16:40:00|427.38|424.98|426.41|424.01|428.51|426.11|425.2|422.8|0
1643993100000|2022-02-04 16:45:00|426.09|423.69|426.39|423.99|427.03|424.63|421.75|419.35|0
1643993400000|2022-02-04 16:50:00|426.07|423.67|426.39|423.99|428|425.6|425.26|422.86|0
1643993700000|2022-02-04 16:55:00|426.22|423.82|426.37|423.97|426.37|423.97|421.25|418.85|0
1643994000000|2022-02-04 17:00:00|426.21|423.81|425.89|423.49|428.72|426.32|425.08|422.68|0
1643994300000|2022-02-04 17:05:00|425.73|423.33|425.08|422.68|428.8|426.4|424.19|421.79|0
1643994600000|2022-02-04 17:10:00|424.84|422.44|423.23|420.83|428.8|426.4|421.38|418.98|0
1643994900000|2022-02-04 17:15:00|423.14|420.74|423.3|420.9|424.75|422.35|420.89|418.49|0
1643995200000|2022-02-04 17:20:00|422.82|420.42|423.55|421.15|424.91|422.51|422.18|419.78|0
1643995500000|2022-02-04 17:25:00|423.46|421.06|422.42|420.02|423.94|421.54|420.57|418.17|0
1643995800000|2022-02-04 17:30:00|421.85|419.45|423.3|420.9|426.04|423.64|419.21|416.81|0
1643996100000|2022-02-04 17:35:00|423.46|421.06|419.92|417.52|424.59|422.19|419.92|417.52|0
1643996400000|2022-02-04 17:40:00|419.44|417.04|418.16|415.76|421.05|418.65|417.37|414.97|0
1643996700000|2022-02-04 17:45:00|418.64|416.24|417.36|414.96|420.08|417.68|417.36|414.96|0
1643997000000|2022-02-04 17:50:00|417.61|415.21|416.85|414.45|418.96|416.56|414.93|412.53|0
1643997300000|2022-02-04 17:55:00|416.21|413.81|414.29|411.89|417.97|415.57|413.74|411.34|0
1643997600000|2022-02-04 18:00:00|414.13|411.73|406.37|403.97|414.13|411.73|406.05|403.65|0
1643997900000|2022-02-04 18:05:00|406.21|403.81|406.18|403.78|409.44|407.04|404.79|402.39|0
1643998200000|2022-02-04 18:10:00|406.33|403.93|407.12|404.72|408.37|405.97|404.92|402.52|0
1643998500000|2022-02-04 18:15:00|406.96|404.56|408.53|406.13|409.63|407.23|406.33|403.93|0
1643998800000|2022-02-04 18:20:00|408.37|405.97|403.66|401.26|408.84|406.44|403.66|401.26|0
1643999100000|2022-02-04 18:25:00|403.98|401.58|407.58|405.18|408.84|406.44|403.98|401.58|0
1643999400000|2022-02-04 18:30:00|407.19|404.79|405.07|402.67|408.37|405.97|405.07|402.67|0
1643999700000|2022-02-04 18:35:00|405.23|402.83|406.95|404.55|408.37|405.97|404.91|402.51|0
1644000000000|2022-02-04 18:40:00|406.64|404.24|401.78|399.38|406.72|404.32|400.85|398.45|0
1644000300000|2022-02-04 18:45:00|401.47|399.07|405.15|402.75|406.16|403.76|401.47|399.07|0
1644000600000|2022-02-04 18:50:00|404.6|402.2|403.27|400.87|404.99|402.59|402.96|400.56|0
1644000900000|2022-02-04 18:55:00|403.36|400.96|403.43|401.03|405.54|403.14|402.96|400.56|0
1644001200000|2022-02-04 19:00:00|402.96|400.56|405.45|403.05|405.45|403.05|402.18|399.78|0
1644001500000|2022-02-04 19:05:00|405.61|403.21|404.83|402.43|406.47|404.07|404.21|401.81|0
1644001800000|2022-02-04 19:10:00|404.52|402.12|407.33|404.93|409.84|407.44|404.2|401.8|0
1644002100000|2022-02-04 19:15:00|407.64|405.24|411.1|408.7|411.1|408.7|406.7|404.3|0
1644002400000|2022-02-04 19:20:00|411.25|408.85|408.58|406.18|411.25|408.85|407.01|404.61|0
1644002700000|2022-02-04 19:25:00|408.42|406.02|407.32|404.92|408.89|406.49|405.6|403.2|0
1644003000000|2022-02-04 19:30:00|407.16|404.76|404.19|401.79|408.1|405.7|402.64|400.24|0
1644003300000|2022-02-04 19:35:00|404.28|401.88|401.86|399.46|404.28|401.88|400.54|398.14|0
1644003600000|2022-02-04 19:40:00|402.17|399.77|405.13|402.73|405.44|403.04|400.77|398.37|0
1644003900000|2022-02-04 19:45:00|404.81|402.41|405.28|402.88|406.85|404.45|404.19|401.79|0
1644004200000|2022-02-04 19:50:00|404.97|402.57|402.32|399.92|405.36|402.96|402.16|399.76|0
1644004500000|2022-02-04 19:55:00|402.47|400.07|400.61|398.21|402.71|400.31|400.61|398.21|0
1644004800000|2022-02-04 20:00:00|400.76|398.36|394.21|391.81|400.88|398.48|394.06|391.66|0
1644005100000|2022-02-04 20:05:00|394.06|391.66|392.74|390.34|395.6|393.2|392.2|389.8|0
1644005400000|2022-02-04 20:10:00|392.82|390.42|389.13|386.73|393.44|391.04|387.9|385.5|0
1644005700000|2022-02-04 20:15:00|388.97|386.57|394.2|391.8|394.2|391.8|388.51|386.11|0
1644006000000|2022-02-04 20:20:00|393.9|391.5|391.43|389.03|394.05|391.65|391.12|388.72|0
1644006300000|2022-02-04 20:25:00|391.12|388.72|393.12|390.72|394.36|391.96|389.89|387.49|0
1644006600000|2022-02-04 20:30:00|392.66|390.26|389.73|387.33|393.58|391.18|388.97|386.57|0
1644006900000|2022-02-04 20:35:00|389.97|387.57|394.04|391.64|394.04|391.64|389.97|387.57|0
1644007200000|2022-02-04 20:40:00|393.97|391.57|399.94|397.54|400.09|397.69|393.73|391.33|0
1644007500000|2022-02-04 20:45:00|399.4|397|403.71|401.31|407.19|404.79|398.69|396.29|0
1644007800000|2022-02-04 20:50:00|404.11|401.71|406.61|404.21|409.9|407.5|401.06|398.66|0
1644008100000|2022-02-04 20:55:00|407.08|404.68|415.74|413.34|415.74|413.34|407.08|404.68|0
1644008400000|2022-02-04 21:00:00|416.38|413.98|418.12|415.72|418.6|416.2|412.03|409.63|0
1644008700000|2022-02-04 21:05:00|417.8|415.4|418.76|416.36|419.72|417.32|417|414.6|0
1644009000000|2022-02-04 21:10:00|418.6|416.2|416.84|414.44|420.03|417.63|416.84|414.44|0
1644221100000|2022-02-07 08:05:00|409.22|406.82|412.07|409.67|413.5|411.1|408.28|405.88|0
1644221400000|2022-02-07 08:10:00|411.91|409.51|413.33|410.93|413.33|410.93|408.75|406.35|0
1644221700000|2022-02-07 08:15:00|413.26|410.86|419.71|417.31|419.96|417.56|413.1|410.7|0
1644222000000|2022-02-07 08:20:00|419.87|417.47|423.01|420.61|423.01|420.61|418.59|416.19|0
1644222300000|2022-02-07 08:25:00|422.76|420.36|424.31|421.91|425.52|423.12|420.5|418.1|0
1644222600000|2022-02-07 08:30:00|424.39|421.99|424.71|422.31|425.84|423.44|422.78|420.38|0
1644222900000|2022-02-07 08:35:00|425.03|422.63|421.57|419.17|425.76|423.36|420.36|417.96|0
1644223200000|2022-02-07 08:40:00|421.49|419.09|421.41|419.01|421.89|419.49|420.2|417.8|0
1644223500000|2022-02-07 08:45:00|421.65|419.25|419.08|416.68|421.65|419.25|418.44|416.04|0
1644223800000|2022-02-07 08:50:00|419.16|416.76|416.05|413.65|419.24|416.84|416.05|413.65|0
1644224100000|2022-02-07 08:55:00|415.89|413.49|417.48|415.08|418.12|415.72|415.81|413.41|0
1644224400000|2022-02-07 09:00:00|417.4|415|415.41|413.01|418.6|416.2|413.58|411.18|0
1644224700000|2022-02-07 09:05:00|415.33|412.93|416.68|414.28|416.68|414.28|414.29|411.89|0
1644225000000|2022-02-07 09:10:00|416.92|414.52|417.24|414.84|420.35|417.95|416.04|413.64|0
1644225300000|2022-02-07 09:15:00|417.31|414.91|418.75|416.35|418.91|416.51|415.56|413.16|0
1644225600000|2022-02-07 09:20:00|418.91|416.51|419.87|417.47|419.87|417.47|416.99|414.59|0
1644225900000|2022-02-07 09:25:00|419.79|417.39|418.51|416.11|420.27|417.87|418.03|415.63|0
1644226200000|2022-02-07 09:30:00|418.11|415.71|419.86|417.46|420.02|417.62|417.07|414.67|0
1644226500000|2022-02-07 09:35:00|419.95|417.55|420.43|418.03|421.31|418.91|418.42|416.02|0
1644226800000|2022-02-07 09:40:00|420.18|417.78|421.62|419.22|421.95|419.55|420.02|417.62|0
1644227100000|2022-02-07 09:45:00|421.46|419.06|424.03|421.63|424.03|421.63|420.66|418.26|0
1644227400000|2022-02-07 09:50:00|424.36|421.96|421.86|419.46|425.32|422.92|421.46|419.06|0
1644227700000|2022-02-07 09:55:00|421.94|419.54|420.26|417.86|421.94|419.54|419.05|416.65|0
1644228000000|2022-02-07 10:00:00|420.17|417.77|418.82|416.42|420.17|417.77|417.62|415.22|0
1644228300000|2022-02-07 10:05:00|418.66|416.26|419.61|417.21|420.17|417.77|418.18|415.78|0
1644228600000|2022-02-07 10:10:00|419.69|417.29|417.69|415.29|420.25|417.85|417.61|415.21|0
1644228900000|2022-02-07 10:15:00|417.77|415.37|418.89|416.49|418.89|416.49|417.45|415.05|0
1644229200000|2022-02-07 10:20:00|419.05|416.65|419.68|417.28|420.01|417.61|418.57|416.17|0
1644229500000|2022-02-07 10:25:00|419.52|417.12|418.88|416.48|420.09|417.69|417.45|415.05|0
1644229800000|2022-02-07 10:30:00|418.97|416.57|420|417.6|420.32|417.92|418.01|415.61|0
1644230100000|2022-02-07 10:35:00|420.16|417.76|419.76|417.36|421.44|419.04|418.56|416.16|0
1644230400000|2022-02-07 10:40:00|419.84|417.44|418.08|415.68|420.48|418.08|418.08|415.68|0
1644230700000|2022-02-07 10:45:00|418|415.6|417.92|415.52|418.4|416|416.16|413.76|0
1644231000000|2022-02-07 10:50:00|417.76|415.36|419.03|416.63|419.19|416.79|417.76|415.36|0
1644231300000|2022-02-07 10:55:00|419.19|416.79|421.11|418.71|421.76|419.36|419.03|416.63|0
1644231600000|2022-02-07 11:00:00|421.28|418.88|421.43|419.03|421.92|419.52|420.15|417.75|0
1644231900000|2022-02-07 11:05:00|421.27|418.87|421.27|418.87|423.2|420.8|420.63|418.23|0
1644232200000|2022-02-07 11:10:00|421.43|419.03|420.23|417.83|422.16|419.76|418.87|416.47|0
1644232500000|2022-02-07 11:15:00|420.39|417.99|419.66|417.26|420.47|418.07|418.55|416.15|0
1644232800000|2022-02-07 11:20:00|419.5|417.1|418.38|415.98|419.82|417.42|417.51|415.11|0
1644233100000|2022-02-07 11:25:00|418.31|415.91|417.67|415.27|418.38|415.98|416.31|413.91|0
1644233400000|2022-02-07 11:30:00|417.58|415.18|416.39|413.99|417.58|415.18|415.67|413.27|0
1644233700000|2022-02-07 11:35:00|415.67|413.27|416.14|413.74|416.55|414.15|414.24|411.84|0
1644234000000|2022-02-07 11:40:00|416.23|413.83|418.06|415.66|418.54|416.14|416.23|413.83|0
1644234300000|2022-02-07 11:45:00|418.22|415.82|417.89|415.49|419.01|416.61|417.1|414.7|0
1644234600000|2022-02-07 11:50:00|417.73|415.33|417.41|415.01|418.69|416.29|416.94|414.54|0
1644234900000|2022-02-07 11:55:00|417.82|415.42|416.61|414.21|418.46|416.06|415.11|412.71|0
1644235200000|2022-02-07 12:00:00|416.7|414.3|413.43|411.03|416.7|414.3|413.11|410.71|0
1644235500000|2022-02-07 12:05:00|413.27|410.87|412.32|409.92|413.43|411.03|411.93|409.53|0
1644235800000|2022-02-07 12:10:00|412.48|410.08|409.63|407.23|412.48|410.08|409.47|407.07|0
1644236100000|2022-02-07 12:15:00|409.79|407.39|410.1|407.7|410.1|407.7|407.74|405.34|0
1644236400000|2022-02-07 12:20:00|409.95|407.55|411.37|408.97|411.52|409.12|409.87|407.47|0
1644236700000|2022-02-07 12:25:00|411.45|409.05|411.68|409.28|412.79|410.39|411.37|408.97|0
1644237000000|2022-02-07 12:30:00|411.52|409.12|411.36|408.96|412|409.6|410.41|408.01|0
1644237300000|2022-02-07 12:35:00|411.52|409.12|411.2|408.8|411.83|409.43|410.73|408.33|0
1644237600000|2022-02-07 12:40:00|411.04|408.64|410.41|408.01|411.2|408.8|410.25|407.85|0
1644237900000|2022-02-07 12:45:00|410.57|408.17|408.6|406.2|410.88|408.48|408.2|405.8|0
1644238200000|2022-02-07 12:50:00|408.52|406.12|408.99|406.59|409.14|406.74|407.02|404.62|0
1644238500000|2022-02-07 12:55:00|409.14|406.74|408.98|406.58|409.14|406.74|406.94|404.54|0
1644238800000|2022-02-07 13:00:00|409.14|406.74|406.31|403.91|409.77|407.37|406.31|403.91|0
1644239100000|2022-02-07 13:05:00|406.39|403.99|405.37|402.97|407.41|405.01|404.11|401.71|0
1644239400000|2022-02-07 13:10:00|405.52|403.12|405.36|402.96|405.68|403.28|403.8|401.4|0
1644239700000|2022-02-07 13:15:00|405.52|403.12|405.83|403.43|405.99|403.59|405.21|402.81|0
1644240000000|2022-02-07 13:20:00|405.68|403.28|403.9|401.5|408.43|406.03|400.32|397.92|0
1644240300000|2022-02-07 13:25:00|403.75|401.35|404.69|402.29|405.16|402.76|403.43|401.03|0
1644240600000|2022-02-07 13:30:00|404.84|402.44|407.68|405.28|407.68|405.28|404.77|402.37|0
1644240900000|2022-02-07 13:35:00|407.52|405.12|407.2|404.8|408.47|406.07|406.73|404.33|0
1644241200000|2022-02-07 13:40:00|407.29|404.89|407.13|404.73|408.15|405.75|406.26|403.86|0
1644241500000|2022-02-07 13:45:00|407.04|404.64|406.1|403.7|407.99|405.59|405.62|403.22|0
1644241800000|2022-02-07 13:50:00|405.94|403.54|407.2|404.8|407.36|404.96|405.78|403.38|0
1644242100000|2022-02-07 13:55:00|407.04|404.64|405.46|403.06|407.2|404.8|404.99|402.59|0
1644242400000|2022-02-07 14:00:00|405.31|402.91|405.86|403.46|406.09|403.69|405.15|402.75|0
1644242700000|2022-02-07 14:05:00|405.78|403.38|404.83|402.43|406.72|404.32|404.83|402.43|0
1644243000000|2022-02-07 14:10:00|404.99|402.59|407.35|404.95|407.35|404.95|404.51|402.11|0
1644243300000|2022-02-07 14:15:00|407.51|405.11|408.85|406.45|409.88|407.48|407.51|405.11|0
1644243600000|2022-02-07 14:20:00|408.93|406.53|406.95|404.55|409.4|407|406.71|404.31|0
1644243900000|2022-02-07 14:25:00|407.19|404.79|407.34|404.94|408.29|405.89|406.32|403.92|0
1644244200000|2022-02-07 14:30:00|405.77|403.37|411.81|409.41|412.77|410.37|405.77|403.37|0
1644244500000|2022-02-07 14:35:00|411.65|409.25|409.7|407.3|415.83|413.43|408.12|405.72|0
1644244800000|2022-02-07 14:40:00|410.33|407.93|409.54|407.14|411.75|409.35|406.79|404.39|0
1644245100000|2022-02-07 14:45:00|409.07|406.67|412.86|410.46|414.13|411.73|407.49|405.09|0
1644245400000|2022-02-07 14:50:00|413.02|410.62|404.51|402.11|413.02|410.62|404.04|401.64|0
1644245700000|2022-02-07 14:55:00|404.35|401.95|406.23|403.83|410.96|408.56|403.25|400.85|0
1644246000000|2022-02-07 15:00:00|405.6|403.2|407.33|404.93|408.75|406.35|403.86|401.46|0
1644246300000|2022-02-07 15:05:00|407.01|404.61|405.59|403.19|407.48|405.08|402.61|400.21|0
1644246600000|2022-02-07 15:10:00|405.75|403.35|413.03|410.63|413.03|410.63|404.49|402.09|0
1644246900000|2022-02-07 15:15:00|412.71|410.31|410.42|408.02|412.87|410.47|409.31|406.91|0
1644247200000|2022-02-07 15:20:00|410.19|407.79|404.55|402.15|411.54|409.14|403.13|400.73|0
1644247500000|2022-02-07 15:25:00|404.7|402.3|403.44|401.04|405.5|403.1|401.55|399.15|0
1644247800000|2022-02-07 15:30:00|403.28|400.88|397.16|394.76|405.34|402.94|396.84|394.44|0
1644248100000|2022-02-07 15:35:00|397.31|394.91|402.55|400.15|402.7|400.3|396.57|394.17|0
1644248400000|2022-02-07 15:40:00|402.32|399.92|406.95|404.55|408.84|406.44|402.08|399.68|0
1644248700000|2022-02-07 15:45:00|406.79|404.39|407.1|404.7|407.73|405.33|404.82|402.42|0
1644249000000|2022-02-07 15:50:00|407.26|404.86|406.47|404.07|408.84|406.44|404.43|402.03|0
1644249300000|2022-02-07 15:55:00|407.1|404.7|405.68|403.28|407.73|405.33|404.89|402.49|0
1644249600000|2022-02-07 16:00:00|406|403.6|408.2|405.8|409.94|407.54|403.95|401.55|0
1644249900000|2022-02-07 16:05:00|408.36|405.96|411.85|409.45|412.64|410.24|406.78|404.38|0
1644250200000|2022-02-07 16:10:00|411.69|409.29|408.99|406.59|411.69|409.29|408.36|405.96|0
1644250500000|2022-02-07 16:15:00|409.15|406.75|408.55|406.15|410.89|408.49|408.47|406.07|0
1644250800000|2022-02-07 16:20:00|408.47|406.07|409.42|407.02|410.69|408.29|407.67|405.27|0
1644251100000|2022-02-07 16:25:00|409.26|406.86|410.49|408.09|410.49|408.09|405.48|403.08|0
1644251400000|2022-02-07 16:30:00|409.85|407.45|413.66|411.26|414.3|411.9|409.85|407.45|0
1644251700000|2022-02-07 16:35:00|413.5|411.1|419.25|416.85|419.89|417.49|412.7|410.3|0
1644252000000|2022-02-07 16:40:00|419.09|416.69|422.46|420.06|422.95|420.55|418.29|415.89|0
1644252300000|2022-02-07 16:45:00|422.3|419.9|420.09|417.69|422.66|420.26|417.57|415.17|0
1644252600000|2022-02-07 16:50:00|420.25|417.85|420.25|417.85|422.02|419.62|418.97|416.57|0
1644252900000|2022-02-07 16:55:00|420.49|418.09|416.56|414.16|420.89|418.49|415.93|413.53|0
1644253200000|2022-02-07 17:00:00|416.81|414.41|417.36|414.96|420.57|418.17|416.25|413.85|0
1644253500000|2022-02-07 17:05:00|417.2|414.8|421.85|419.45|421.85|419.45|417.2|414.8|0
1644253800000|2022-02-07 17:10:00|421.69|419.29|420.56|418.16|422.01|419.61|419.44|417.04|0
1644254100000|2022-02-07 17:15:00|420.72|418.32|419.28|416.88|421.53|419.13|417.84|415.44|0
1644254400000|2022-02-07 17:20:00|419.44|417.04|417.51|415.11|419.92|417.52|416.88|414.48|0
1644254700000|2022-02-07 17:25:00|417.67|415.27|422|419.6|422.49|420.09|417.19|414.79|0
1644255000000|2022-02-07 17:30:00|422.16|419.76|420.39|417.99|424.74|422.34|419.59|417.19|0
1644255300000|2022-02-07 17:35:00|420.48|418.08|423.93|421.53|425.71|423.31|419.27|416.87|0
1644255600000|2022-02-07 17:40:00|423.61|421.21|420.71|418.31|423.61|421.21|420.07|417.67|0
1644255900000|2022-02-07 17:45:00|420.87|418.47|418.78|416.38|421.51|419.11|417.67|415.27|0
1644256200000|2022-02-07 17:50:00|418.95|416.55|419.91|417.51|420.23|417.83|417.82|415.42|0
1644256500000|2022-02-07 17:55:00|419.74|417.34|419.74|417.34|420.71|418.31|418.3|415.9|0
1644256800000|2022-02-07 18:00:00|420.06|417.66|416.7|414.3|421.03|418.63|414.95|412.55|0
1644257100000|2022-02-07 18:05:00|416.86|414.46|413.99|411.59|417.34|414.94|413.67|411.27|0
1644257400000|2022-02-07 18:10:00|413.83|411.43|411.77|409.37|414.79|412.39|410.66|408.26|0
1644257700000|2022-02-07 18:15:00|411.92|409.52|413.51|411.11|414.46|412.06|411.76|409.36|0
1644258000000|2022-02-07 18:20:00|413.43|411.03|413.43|411.03|414.14|411.74|411.45|409.05|0
1644258300000|2022-02-07 18:25:00|413.35|410.95|411.37|408.97|414.14|411.74|410.49|408.09|0
1644258600000|2022-02-07 18:30:00|411.28|408.88|410.97|408.57|411.44|409.04|409.23|406.83|0
1644258900000|2022-02-07 18:35:00|410.81|408.41|409.54|407.14|411.28|408.88|409.23|406.83|0
1644259200000|2022-02-07 18:40:00|409.7|407.3|410.01|407.61|410.33|407.93|408.59|406.19|0
1644259500000|2022-02-07 18:45:00|409.85|407.45|413.02|410.62|413.18|410.78|409.06|406.66|0
1644259800000|2022-02-07 18:50:00|412.86|410.46|412.07|409.67|413.66|411.26|410.8|408.4|0
1644260100000|2022-02-07 18:55:00|411.75|409.35|408.59|406.19|411.91|409.51|407.48|405.08|0
1644260400000|2022-02-07 19:00:00|408.9|406.5|409.06|406.66|410.32|407.92|408.27|405.87|0
1644260700000|2022-02-07 19:05:00|411.51|409.11|410.57|408.17|411.51|409.11|406.4|404|0
1644261000000|2022-02-07 19:10:00|410.41|408.01|409.93|407.53|410.41|408.01|408.66|406.26|0
1644261300000|2022-02-07 19:15:00|410.41|408.01|407.55|405.15|410.41|408.01|406.13|403.73|0
1644261600000|2022-02-07 19:20:00|407.87|405.47|408.5|406.1|409.45|407.05|406.6|404.2|0
1644261900000|2022-02-07 19:25:00|408.66|406.26|403.14|400.74|408.97|406.57|403.14|400.74|0
1644262200000|2022-02-07 19:30:00|402.9|400.5|403.13|400.73|404.55|402.15|402.35|399.95|0
1644262500000|2022-02-07 19:35:00|402.98|400.58|403.76|401.36|404.55|402.15|401.57|399.17|0
1644262800000|2022-02-07 19:40:00|404.08|401.68|401.24|398.84|404.39|401.99|400.77|398.37|0
1644263100000|2022-02-07 19:45:00|401.08|398.68|403.27|400.87|403.74|401.34|400.61|398.21|0
1644263400000|2022-02-07 19:50:00|403.43|401.03|403.43|401.03|404.85|402.45|402.96|400.56|0
1644263700000|2022-02-07 19:55:00|403.27|400.87|404.06|401.66|404.53|402.13|402.25|399.85|0
1644264000000|2022-02-07 20:00:00|404.21|401.81|401.86|399.46|406.58|404.18|401.7|399.3|0
1644264300000|2022-02-07 20:05:00|401.7|399.3|400.84|398.44|403.52|401.12|400.06|397.66|0
1644264600000|2022-02-07 20:10:00|401|398.6|396.15|393.75|401.63|399.23|396.15|393.75|0
1644264900000|2022-02-07 20:15:00|396.3|393.9|399.27|396.87|399.27|396.87|395.99|393.59|0
1644265200000|2022-02-07 20:20:00|399.43|397.03|402.73|400.33|403.67|401.27|399.12|396.72|0
1644265500000|2022-02-07 20:25:00|402.57|400.17|408.1|405.7|408.9|406.5|401.47|399.07|0
1644265800000|2022-02-07 20:30:00|407.47|405.07|408.26|405.86|409.37|406.97|405.41|403.01|0
1644266100000|2022-02-07 20:35:00|408.1|405.7|414.96|412.56|415.6|413.2|406.83|404.43|0
1644266400000|2022-02-07 20:40:00|415.44|413.04|416.4|414|417.21|414.81|413|410.6|0
1644266700000|2022-02-07 20:45:00|417.53|415.13|419.3|416.9|420.6|418.2|417.04|414.64|0
1644267000000|2022-02-07 20:50:00|419.63|417.23|426.63|424.23|426.79|424.39|414.3|411.9|0
1644267300000|2022-02-07 20:55:00|425.97|423.57|420.51|418.11|429.16|426.76|420.35|417.95|0
1644267600000|2022-02-07 21:00:00|419.38|416.98|415.83|413.43|419.38|416.98|414.7|412.3|0
1644267900000|2022-02-07 21:05:00|415.99|413.59|416.31|413.91|416.47|414.07|414.86|412.46|0
1644268200000|2022-02-07 21:10:00|416.07|413.67|415.02|412.62|416.15|413.75|414.38|411.98|0
1644268500000|2022-02-07 21:15:00|415.22|412.42|415.54|412.74|416.02|413.22|414.74|411.94|0
1644268800000|2022-02-07 21:20:00|415.38|412.58|415.38|412.58|415.7|412.9|415.22|412.42|0
1644269100000|2022-02-07 21:25:00|415.22|412.42|414.41|411.61|415.38|412.58|414.34|411.54|0
1644269400000|2022-02-07 21:30:00|414.5|411.7|414.41|411.61|415.05|412.25|414.41|411.61|0
1644269700000|2022-02-07 21:35:00|414.57|411.77|414.57|411.77|414.57|411.77|414.09|411.29|0
1644270000000|2022-02-07 21:40:00|414.41|411.61|415.05|412.25|415.21|412.41|414.41|411.61|0
1644270300000|2022-02-07 21:45:00|415.21|412.41|415.05|412.25|415.69|412.89|415.05|412.25|0
1644270600000|2022-02-07 21:50:00|414.89|412.09|413.92|411.12|415.21|412.41|413.92|411.12|0
1644270900000|2022-02-07 21:55:00|414.08|411.28|414.48|411.68|414.88|412.08|414.08|411.28|0
1644271200000|2022-02-07 22:00:00|414.84|412.04|414.44|411.64|414.84|412.04|414.21|411.41|0
1644271500000|2022-02-07 22:05:00|414.21|411.41|414.47|411.67|414.59|411.79|414.21|411.41|0
1644271800000|2022-02-07 22:10:00|414.56|411.76|414.4|411.6|414.56|411.76|414.37|411.57|0
1644272100000|2022-02-07 22:15:00|414.51|411.71|414.74|411.94|414.74|411.94|414.51|411.71|0
1644272400000|2022-02-07 22:20:00|414.55|411.75|414.37|411.57|414.55|411.75|414.11|411.31|0
1644272700000|2022-02-07 22:25:00|414.44|411.64|414.62|411.82|414.62|411.82|414.27|411.47|0
1644273000000|2022-02-07 22:30:00|414.69|411.89|414.32|411.52|414.69|411.89|414.32|411.52|0
1644273300000|2022-02-07 22:35:00|414.41|411.61|414.22|411.42|414.41|411.61|414.18|411.38|0
1644273600000|2022-02-07 22:40:00|414.26|411.46|414.01|411.21|414.26|411.46|414.01|411.21|0
1644273900000|2022-02-07 22:45:00|413.94|411.14|413.87|411.07|414.01|411.21|413.73|410.93|0
1644274200000|2022-02-07 22:50:00|413.91|411.11|413.94|411.14|413.98|411.18|413.91|411.11|0
1644274500000|2022-02-07 22:55:00|413.96|411.16|413.96|411.16|414.01|411.21|413.94|411.14|0
1644274800000|2022-02-07 23:00:00|414.62|411.82|414.78|411.98|415.67|412.87|413.82|411.02|0
1644275100000|2022-02-07 23:05:00|414.86|412.06|415.66|412.86|416.15|413.35|414.7|411.9|0
1644275400000|2022-02-07 23:10:00|415.34|412.54|414.7|411.9|415.66|412.86|414.7|411.9|0
1644275700000|2022-02-07 23:15:00|414.86|412.06|414.21|411.41|415.02|412.22|414.13|411.33|0
1644276000000|2022-02-07 23:20:00|413.73|410.93|412.85|410.05|414.62|411.82|412.45|409.65|0
1644276300000|2022-02-07 23:25:00|412.93|410.13|413.41|410.61|413.65|410.85|412.77|409.97|0
1644276600000|2022-02-07 23:30:00|413.08|410.28|414.21|411.41|414.21|411.41|412.6|409.8|0
1644276900000|2022-02-07 23:35:00|414.37|411.57|414.04|411.24|414.53|411.73|413.56|410.76|0
1644277200000|2022-02-07 23:40:00|413.88|411.08|413.72|410.92|414.36|411.56|413.4|410.6|0
1644277500000|2022-02-07 23:45:00|413.64|410.84|413.16|410.36|413.96|411.16|412.76|409.96|0
1644277800000|2022-02-07 23:50:00|413.24|410.44|413.72|410.92|413.88|411.08|413|410.2|0
1644278100000|2022-02-07 23:55:00|413.64|410.84|412.75|409.95|414.12|411.32|412.52|409.72|0
1644278400000|2022-02-08 00:00:00|412.52|409.72|412.43|409.63|412.75|409.95|411.47|408.67|0
1644278700000|2022-02-08 00:05:00|412.27|409.47|413.23|410.43|413.39|410.59|412.27|409.47|0
1644279000000|2022-02-08 00:10:00|413.07|410.27|413.71|410.91|413.95|411.15|412.91|410.11|0
1644279300000|2022-02-08 00:15:00|413.55|410.75|412.75|409.95|413.71|410.91|412.43|409.63|0
1644279600000|2022-02-08 00:20:00|412.67|409.87|415.8|413|416.12|413.32|412.59|409.79|0
1644279900000|2022-02-08 00:25:00|415.96|413.16|415.31|412.51|415.96|413.16|414.67|411.87|0
1644280200000|2022-02-08 00:30:00|414.99|412.19|414.35|411.55|414.99|412.19|414.02|411.22|0
1644280500000|2022-02-08 00:35:00|414.18|411.38|414.67|411.87|415.55|412.75|413.86|411.06|0
1644280800000|2022-02-08 00:40:00|414.75|411.95|414.18|411.38|414.99|412.19|414.18|411.38|0
1644281100000|2022-02-08 00:45:00|414.26|411.46|413.06|410.26|414.75|411.95|412.9|410.1|0
1644281400000|2022-02-08 00:50:00|412.98|410.18|414.02|411.22|414.18|411.38|412.98|410.18|0
1644281700000|2022-02-08 00:55:00|414.18|411.38|413.53|410.73|414.18|411.38|413.53|410.73|0
1644282000000|2022-02-08 01:00:00|413.62|410.82|414.9|412.1|415.3|412.5|413.62|410.82|0
1644282300000|2022-02-08 01:05:00|414.82|412.02|415.78|412.98|415.78|412.98|414.65|411.85|0
1644282600000|2022-02-08 01:10:00|415.94|413.14|415.3|412.5|416.91|414.11|414.97|412.17|0
1644282900000|2022-02-08 01:15:00|415.38|412.58|414.97|412.17|415.62|412.82|414.9|412.1|0
1644283200000|2022-02-08 01:20:00|414.81|412.01|416.1|413.3|416.1|413.3|414.81|412.01|0
1644283500000|2022-02-08 01:25:00|416.26|413.46|417.22|414.42|418.52|415.72|416.18|413.38|0
1644283800000|2022-02-08 01:30:00|417.39|414.59|418.84|416.04|419.16|416.36|417.39|414.59|0
1644284100000|2022-02-08 01:35:00|418.68|415.88|416.9|414.1|418.68|415.88|416.74|413.94|0
1644284400000|2022-02-08 01:40:00|416.74|413.94|417.22|414.42|417.22|414.42|415.45|412.65|0
1644284700000|2022-02-08 01:45:00|417.06|414.26|418.67|415.87|419.32|416.52|417.06|414.26|0
1644285000000|2022-02-08 01:50:00|418.51|415.71|418.51|415.71|419.64|416.84|418.19|415.39|0
1644285300000|2022-02-08 01:55:00|418.35|415.55|418.67|415.87|419.15|416.35|418.34|415.54|0
1644285600000|2022-02-08 02:00:00|418.51|415.71|419.96|417.16|419.96|417.16|417.7|414.9|0
1644285900000|2022-02-08 02:05:00|419.88|417.08|419.47|416.67|420.61|417.81|419.31|416.51|0
1644286200000|2022-02-08 02:10:00|419.72|416.92|419.96|417.16|420.77|417.97|419.63|416.83|0
1644286500000|2022-02-08 02:15:00|420.04|417.24|421.09|418.29|421.17|418.37|419.63|416.83|0
1644286800000|2022-02-08 02:20:00|421.25|418.45|418.5|415.7|421.9|419.1|417.85|415.05|0
1644287100000|2022-02-08 02:25:00|418.33|415.53|417.85|415.05|418.82|416.02|417.69|414.89|0
1644287400000|2022-02-08 02:30:00|418.01|415.21|418.82|416.02|418.98|416.18|418.01|415.21|0
1644287700000|2022-02-08 02:35:00|418.9|416.1|418.33|415.53|418.98|416.18|418.33|415.53|0
1644288000000|2022-02-08 02:40:00|418.49|415.69|417.52|414.72|418.49|415.69|417.36|414.56|0
1644288300000|2022-02-08 02:45:00|417.68|414.88|417.12|414.32|417.84|415.04|416.55|413.75|0
1644288600000|2022-02-08 02:50:00|417.2|414.4|416.71|413.91|417.6|414.8|416.55|413.75|0
1644288900000|2022-02-08 02:55:00|416.63|413.83|416.55|413.75|416.71|413.91|416.22|413.42|0
1644289200000|2022-02-08 03:00:00|416.47|413.67|417.19|414.39|417.84|415.04|416.22|413.42|0
1644289500000|2022-02-08 03:05:00|417.03|414.23|418.16|415.36|418.16|415.36|416.87|414.07|0
1644289800000|2022-02-08 03:10:00|418.08|415.28|418.32|415.52|418.32|415.52|417.83|415.03|0
1644290100000|2022-02-08 03:15:00|418.15|415.35|417.83|415.03|418.15|415.35|417.02|414.22|0
1644290400000|2022-02-08 03:20:00|417.67|414.87|417.43|414.63|417.99|415.19|417.43|414.63|0
1644290700000|2022-02-08 03:25:00|417.51|414.71|416.54|413.74|417.75|414.95|416.21|413.41|0
1644291000000|2022-02-08 03:30:00|416.46|413.66|416.86|414.06|417.02|414.22|416.05|413.25|0
1644291300000|2022-02-08 03:35:00|416.78|413.98|416.13|413.33|416.78|413.98|415.41|412.61|0
1644291600000|2022-02-08 03:40:00|416.05|413.25|416.69|413.89|416.85|414.05|415.97|413.17|0
1644291900000|2022-02-08 03:45:00|416.78|413.98|417.66|414.86|418.63|415.83|416.69|413.89|0
1644292200000|2022-02-08 03:50:00|417.82|415.02|418.63|415.83|418.63|415.83|417.58|414.78|0
1644292500000|2022-02-08 03:55:00|418.79|415.99|418.22|415.42|418.95|416.15|417.9|415.1|0
1644292800000|2022-02-08 04:00:00|418.14|415.34|418.06|415.26|418.46|415.66|417.65|414.85|0
1644293100000|2022-02-08 04:05:00|417.98|415.18|418.22|415.42|418.62|415.82|417.73|414.93|0
1644293400000|2022-02-08 04:10:00|418.14|415.34|417.97|415.17|418.46|415.66|417.73|414.93|0
1644293700000|2022-02-08 04:15:00|417.89|415.09|418.22|415.42|418.29|415.49|417.73|414.93|0
1644294000000|2022-02-08 04:20:00|418.13|415.33|418.61|415.81|418.94|416.14|418.05|415.25|0
1644294300000|2022-02-08 04:25:00|418.7|415.9|418.45|415.65|418.78|415.98|417.89|415.09|0
1644294600000|2022-02-08 04:30:00|418.61|415.81|418.29|415.49|418.61|415.81|418.05|415.25|0
1644294900000|2022-02-08 04:35:00|418.21|415.41|418.29|415.49|418.45|415.65|417.8|415|0
1644295200000|2022-02-08 04:40:00|418.12|415.32|418.28|415.48|418.29|415.49|417.48|414.68|0
1644295500000|2022-02-08 04:45:00|418.12|415.32|417.15|414.35|418.28|415.48|417.07|414.27|0
1644295800000|2022-02-08 04:50:00|417.07|414.27|417.96|415.16|418.28|415.48|416.99|414.19|0
1644296100000|2022-02-08 04:55:00|418.12|415.32|417.31|414.51|418.28|415.48|417.15|414.35|0
1644296400000|2022-02-08 05:00:00|417.47|414.67|418.6|415.8|418.92|416.12|417.15|414.35|0
1644296700000|2022-02-08 05:05:00|418.76|415.96|417.31|414.51|418.92|416.12|417.14|414.34|0
1644297000000|2022-02-08 05:10:00|417.39|414.59|418.11|415.31|418.27|415.47|417.31|414.51|0
1644297300000|2022-02-08 05:15:00|418.27|415.47|419.4|416.6|419.57|416.77|418.27|415.47|0
1644297600000|2022-02-08 05:20:00|419.65|416.85|420.46|417.66|420.7|417.9|419.49|416.69|0
1644297900000|2022-02-08 05:25:00|420.37|417.57|420.37|417.57|421.51|418.71|419.89|417.09|0
1644298200000|2022-02-08 05:30:00|420.53|417.73|421.02|418.22|421.02|418.22|420.53|417.73|0
1644298500000|2022-02-08 05:35:00|421.1|418.3|422.32|419.52|422.32|419.52|421.02|418.22|0
1644298800000|2022-02-08 05:40:00|422.48|419.68|422.15|419.35|422.48|419.68|422.15|419.35|0
1644299100000|2022-02-08 05:45:00|422.24|419.44|422.15|419.35|422.48|419.68|422.15|419.35|0
1644299400000|2022-02-08 05:50:00|422.24|419.44|421.99|419.19|422.31|419.51|421.99|419.19|0
1644299700000|2022-02-08 05:55:00|422.07|419.27|421.34|418.54|422.07|419.27|420.53|417.73|0
1644300000000|2022-02-08 06:00:00|421.5|418.7|420.04|417.24|422.47|419.67|420.04|417.24|0
1644300300000|2022-02-08 06:05:00|420.36|417.56|419.55|416.75|420.36|417.56|419.23|416.43|0
1644300600000|2022-02-08 06:10:00|419.39|416.59|418.9|416.1|419.39|416.59|417.61|414.81|0
1644300900000|2022-02-08 06:15:00|418.98|416.18|418.9|416.1|419.22|416.42|418.25|415.45|0
1644301200000|2022-02-08 06:20:00|419.06|416.26|419.54|416.74|420.03|417.23|418.09|415.29|0
1644301500000|2022-02-08 06:25:00|419.3|416.5|418.17|415.37|419.38|416.58|417.6|414.8|0
1644301800000|2022-02-08 06:30:00|418.08|415.28|417.44|414.64|418.57|415.77|416.95|414.15|0
1644302100000|2022-02-08 06:35:00|417.52|414.72|417.03|414.23|417.52|414.72|416.31|413.51|0
1644302400000|2022-02-08 06:40:00|416.95|414.15|416.47|413.67|417.44|414.64|416.3|413.5|0
1644302700000|2022-02-08 06:45:00|416.14|413.34|417.43|414.63|417.43|414.63|415.82|413.02|0
1644303000000|2022-02-08 06:50:00|417.52|414.72|416.43|413.63|418.24|415.44|415.71|412.91|0
1644303300000|2022-02-08 06:55:00|416.35|413.55|416.83|414.03|417.07|414.27|415.7|412.9|0
1644303600000|2022-02-08 07:00:00|417.16|414.36|417.96|415.16|418.37|415.57|416.03|413.23|0
1644303900000|2022-02-08 07:05:00|418.13|415.33|416.26|413.46|418.2|415.4|415.62|412.82|0
1644304200000|2022-02-08 07:10:00|416.1|413.3|413.28|410.48|416.1|413.3|413.2|410.4|0
1644304500000|2022-02-08 07:15:00|413.12|410.32|413.68|410.88|414.16|411.36|412.96|410.16|0
1644304800000|2022-02-08 07:20:00|413.6|410.8|414.48|411.68|415.21|412.41|412.71|409.91|0
1644305100000|2022-02-08 07:25:00|414.64|411.84|416.74|413.94|416.98|414.18|414.64|411.84|0
1644305400000|2022-02-08 07:30:00|417.22|414.42|419.63|416.83|419.8|417|417.06|414.26|0
1644305700000|2022-02-08 07:35:00|417.62|414.82|420.12|417.32|420.85|418.05|417.54|414.74|0
1644306000000|2022-02-08 07:40:00|419.96|417.16|419.96|417.16|420.93|418.13|419.63|416.83|0
1644306300000|2022-02-08 07:45:00|420.12|417.32|420.85|418.05|422.06|419.26|419.15|416.35|0
1644306600000|2022-02-08 07:50:00|420.6|417.8|418.82|416.02|420.6|417.8|418.66|415.86|0
1644306900000|2022-02-08 07:55:00|419.07|416.27|420.2|417.4|420.27|417.47|418.66|415.86|0
1644307200000|2022-02-08 08:00:00|419.63|416.83|417.85|415.05|422.06|419.26|417.2|414.4|0
1644307500000|2022-02-08 08:05:00|418.13|415.73|419.1|416.7|419.51|417.11|417.49|415.09|0
1644307800000|2022-02-08 08:10:00|418.94|416.54|416.28|413.88|418.94|416.54|416.28|413.88|0
1644308100000|2022-02-08 08:15:00|416.19|413.79|417.27|414.87|417.91|415.51|415.98|413.58|0
1644308400000|2022-02-08 08:20:00|417.1|414.7|415.15|412.75|417.1|414.7|414.19|411.79|0
1644308700000|2022-02-08 08:25:00|414.99|412.59|414.02|411.62|416.27|413.87|414.02|411.62|0
1644309000000|2022-02-08 08:30:00|413.95|411.55|414.91|412.51|415.31|412.91|412.9|410.5|0
1644309300000|2022-02-08 08:35:00|414.98|412.58|413.86|411.46|415.95|413.55|412.9|410.5|0
1644309600000|2022-02-08 08:40:00|414.18|411.78|416.1|413.7|416.43|414.03|412.98|410.58|0
1644309900000|2022-02-08 08:45:00|416.26|413.86|412.1|409.7|416.26|413.86|412.1|409.7|0
1644310200000|2022-02-08 08:50:00|412.42|410.02|413.86|411.46|414.58|412.18|412.18|409.78|0
1644310500000|2022-02-08 08:55:00|413.7|411.3|414.42|412.02|414.9|412.5|413.06|410.66|0
1644310800000|2022-02-08 09:00:00|414.33|411.93|412.25|409.85|414.42|412.02|412.09|409.69|0
1644311100000|2022-02-08 09:05:00|412.34|409.94|411.93|409.53|413.69|411.29|411.54|409.14|0
1644311400000|2022-02-08 09:10:00|412.17|409.77|412.73|410.33|413.21|410.81|411.61|409.21|0
1644311700000|2022-02-08 09:15:00|412.65|410.25|410.89|408.49|412.65|410.25|410.26|407.86|0
1644312000000|2022-02-08 09:20:00|410.97|408.57|410.49|408.09|411.29|408.89|409.54|407.14|0
1644312300000|2022-02-08 09:25:00|410.42|408.02|411.85|409.45|411.92|409.52|409.78|407.38|0
1644312600000|2022-02-08 09:30:00|411.92|409.52|412.24|409.84|412.56|410.16|410.97|408.57|0
1644312900000|2022-02-08 09:35:00|412.4|410|410.45|408.05|413.38|410.98|409.97|407.57|0
1644313200000|2022-02-08 09:40:00|410.53|408.13|411.41|409.01|412.13|409.73|409.81|407.41|0
1644313500000|2022-02-08 09:45:00|411.49|409.09|410.93|408.53|411.65|409.25|410.29|407.89|0
1644313800000|2022-02-08 09:50:00|411|408.6|411.89|409.49|412.44|410.04|405.9|403.5|0
1644314100000|2022-02-08 09:55:00|411.73|409.33|414.13|411.73|414.94|412.54|411.73|409.33|0
1644314400000|2022-02-08 10:00:00|414.05|411.65|415.82|413.42|416.63|414.23|414.05|411.65|0
1644314700000|2022-02-08 10:05:00|415.98|413.58|414.45|412.05|415.98|413.58|414.37|411.97|0
1644315000000|2022-02-08 10:10:00|414.37|411.97|415.82|413.42|415.82|413.42|414.05|411.65|0
1644315300000|2022-02-08 10:15:00|415.65|413.25|417.43|415.03|418.08|415.68|415.17|412.77|0
1644315600000|2022-02-08 10:20:00|417.59|415.19|418.4|416|418.72|416.32|416.78|414.38|0
1644315900000|2022-02-08 10:25:00|418.88|416.48|416.7|414.3|418.88|416.48|415.81|413.41|0
1644316200000|2022-02-08 10:30:00|416.62|414.22|415.81|413.41|416.94|414.54|415.16|412.76|0
1644316500000|2022-02-08 10:35:00|415.89|413.49|414.48|412.08|416.21|413.81|414.32|411.92|0
1644316800000|2022-02-08 10:40:00|415.86|413.46|415.29|412.89|416.34|413.94|414.97|412.57|0
1644317100000|2022-02-08 10:45:00|415.13|412.73|414.48|412.08|415.93|413.53|414.48|412.08|0
1644317400000|2022-02-08 10:50:00|414.32|411.92|416.01|413.61|416.18|413.78|413.84|411.44|0
1644317700000|2022-02-08 10:55:00|416.09|413.69|415.44|413.04|416.09|413.69|415.12|412.72|0
1644318000000|2022-02-08 11:00:00|415.28|412.88|416.66|414.26|418.84|416.44|414.8|412.4|0
1644318300000|2022-02-08 11:05:00|416.57|414.17|417.7|415.3|417.7|415.3|415.28|412.88|0
1644318600000|2022-02-08 11:10:00|417.54|415.14|418.19|415.79|418.67|416.27|417.38|414.98|0
1644318900000|2022-02-08 11:15:00|418.02|415.62|418.99|416.59|419.48|417.08|417.05|414.65|0
1644319200000|2022-02-08 11:20:00|418.83|416.43|419.56|417.16|420.13|417.73|417.86|415.46|0
1644319500000|2022-02-08 11:25:00|419.64|417.24|418.92|416.52|420.86|418.46|418.6|416.2|0
1644319800000|2022-02-08 11:30:00|419.01|416.61|418.27|415.87|419.01|416.61|417.14|414.74|0
1644320100000|2022-02-08 11:35:00|418.43|416.03|421.69|419.29|421.85|419.45|417.46|415.06|0
1644320400000|2022-02-08 11:40:00|421.52|419.12|420.05|417.65|421.69|419.29|418.35|415.95|0
1644320700000|2022-02-08 11:45:00|420.38|417.98|422.33|419.93|422.99|420.59|420.38|417.98|0
1644321000000|2022-02-08 11:50:00|422.17|419.77|421.28|418.88|422.42|420.02|421.11|418.71|0
1644321300000|2022-02-08 11:55:00|421.44|419.04|419.97|417.57|421.93|419.53|419.97|417.57|0
1644321600000|2022-02-08 12:00:00|420.3|417.9|423.7|421.3|423.7|421.3|419.89|417.49|0
1644321900000|2022-02-08 12:05:00|423.53|421.13|421.25|418.85|424.02|421.62|421.01|418.61|0
1644322200000|2022-02-08 12:10:00|421.17|418.77|420.76|418.36|421.98|419.58|420.27|417.87|0
1644322500000|2022-02-08 12:15:00|420.92|418.52|422.8|420.4|425.82|423.42|420.76|418.36|0
1644322800000|2022-02-08 12:20:00|422.71|420.31|425.24|422.84|426.14|423.74|422.71|420.31|0
1644323100000|2022-02-08 12:25:00|425|422.6|423.52|421.12|425.98|423.58|423.36|420.96|0
1644323400000|2022-02-08 12:30:00|423.69|421.29|422.79|420.39|424.18|421.78|422.22|419.82|0
1644323700000|2022-02-08 12:35:00|422.87|420.47|423.91|421.51|426.24|423.84|422.38|419.98|0
1644324000000|2022-02-08 12:40:00|423.82|421.42|425.37|422.97|425.78|423.38|423.82|421.42|0
1644324300000|2022-02-08 12:45:00|425.45|423.05|424.47|422.07|426.02|423.62|424.14|421.74|0
1644324600000|2022-02-08 12:50:00|424.31|421.91|425.04|422.64|426.26|423.86|423.98|421.58|0
1644324900000|2022-02-08 12:55:00|425.12|422.72|423.16|420.76|425.61|423.21|422.68|420.28|0
1644325200000|2022-02-08 13:00:00|423.33|420.93|422.35|419.95|423.65|421.25|421.54|419.14|0
1644325500000|2022-02-08 13:05:00|422.51|420.11|420.4|418|422.67|420.27|419.35|416.95|0
1644325800000|2022-02-08 13:10:00|420.56|418.16|420.07|417.67|420.97|418.57|419.75|417.35|0
1644326100000|2022-02-08 13:15:00|420.24|417.84|419.91|417.51|420.88|418.48|419.26|416.86|0
1644326400000|2022-02-08 13:20:00|419.75|417.35|420.56|418.16|420.88|418.48|419.26|416.86|0
1644326700000|2022-02-08 13:25:00|420.72|418.32|421.53|419.13|421.53|419.13|420.23|417.83|0
1644327000000|2022-02-08 13:30:00|421.45|419.05|421.85|419.45|422.99|420.59|420.88|418.48|0
1644327300000|2022-02-08 13:35:00|421.69|419.29|422.42|420.02|422.66|420.26|420.88|418.48|0
1644327600000|2022-02-08 13:40:00|422.34|419.94|423.31|420.91|423.88|421.48|422.34|419.94|0
1644327900000|2022-02-08 13:45:00|423.07|420.67|423.96|421.56|424.29|421.89|423.07|420.67|0
1644328200000|2022-02-08 13:50:00|423.8|421.4|422.49|420.09|425.02|422.62|422.01|419.61|0
1644328500000|2022-02-08 13:55:00|422.82|420.42|421.6|419.2|422.98|420.58|420.71|418.31|0
1644328800000|2022-02-08 14:00:00|421.44|419.04|421.03|418.63|421.84|419.44|420.3|417.9|0
1644329100000|2022-02-08 14:05:00|421.11|418.71|422.08|419.68|422.33|419.93|420.7|418.3|0
1644329400000|2022-02-08 14:10:00|422|419.6|422.97|420.57|422.97|420.57|420.86|418.46|0
1644329700000|2022-02-08 14:15:00|423.14|420.74|423.46|421.06|423.95|421.55|422.97|420.57|0
1644330000000|2022-02-08 14:20:00|423.79|421.39|422.16|419.76|423.95|421.55|422|419.6|0
1644330300000|2022-02-08 14:25:00|421.99|419.59|422.48|420.08|422.97|420.57|420.53|418.13|0
1644330600000|2022-02-08 14:30:00|422.32|419.92|423.94|421.54|424.76|422.36|417.3|414.9|0
1644330900000|2022-02-08 14:35:00|423.62|421.22|419.72|417.32|423.62|421.22|417.78|415.38|0
1644331200000|2022-02-08 14:40:00|419.88|417.48|420.87|418.47|422.33|419.93|415.69|413.29|0
1644331500000|2022-02-08 14:45:00|419.89|417.49|421.68|419.28|422.01|419.61|416.73|414.33|0
1644331800000|2022-02-08 14:50:00|421.35|418.95|421.84|419.44|424.78|422.38|419.08|416.68|0
1644332100000|2022-02-08 14:55:00|421.35|418.95|422.82|420.42|423.47|421.07|419.72|417.32|0
1644332400000|2022-02-08 15:00:00|423.47|421.07|428.55|426.15|430.36|427.96|423.47|421.07|0
1644332700000|2022-02-08 15:05:00|428.88|426.48|423.39|420.99|429.54|427.14|422.65|420.25|0
1644333000000|2022-02-08 15:10:00|423.71|421.31|422.65|420.25|425.59|423.19|422.49|420.09|0
1644333300000|2022-02-08 15:15:00|421.51|419.11|420.04|417.64|422.81|420.41|417.61|415.21|0
1644333600000|2022-02-08 15:20:00|420.2|417.8|420.04|417.64|421.18|418.78|418.58|416.18|0
1644333900000|2022-02-08 15:25:00|420.2|417.8|423.46|421.06|425.42|423.02|419.07|416.67|0
1644334200000|2022-02-08 15:30:00|423.54|421.14|423.78|421.38|424.28|421.88|421.18|418.78|0
1644334500000|2022-02-08 15:35:00|423.62|421.22|420.68|418.28|426.4|424|419.39|416.99|0
1644334800000|2022-02-08 15:40:00|420.85|418.45|419.55|417.15|422.96|420.56|419.55|417.15|0
1644335100000|2022-02-08 15:45:00|419.71|417.31|413.59|411.19|419.71|417.31|411.26|408.86|0
1644335400000|2022-02-08 15:50:00|413.35|410.95|411.58|409.18|414.15|411.75|410.29|407.89|0
1644335700000|2022-02-08 15:55:00|412.06|409.66|412.38|409.98|412.86|410.46|410.77|408.37|0
1644336000000|2022-02-08 16:00:00|412.54|410.14|407.57|405.17|412.7|410.3|407.25|404.85|0
1644336300000|2022-02-08 16:05:00|407.41|405.01|407.09|404.69|409.49|407.09|406.29|403.89|0
1644336600000|2022-02-08 16:10:00|407.25|404.85|405.49|403.09|408.68|406.28|405.33|402.93|0
1644336900000|2022-02-08 16:15:00|405.17|402.77|404.37|401.97|406.29|403.89|403.58|401.18|0
1644337200000|2022-02-08 16:20:00|403.9|401.5|406.28|403.88|407.56|405.16|403.74|401.34|0
1644337500000|2022-02-08 16:25:00|406.12|403.72|405.48|403.08|407.56|405.16|405.01|402.61|0
1644337800000|2022-02-08 16:30:00|405.01|402.61|401.13|398.73|405.34|402.94|400.18|397.78|0
1644338100000|2022-02-08 16:35:00|401.29|398.89|399.87|397.47|402.56|400.16|399.55|397.15|0
1644338400000|2022-02-08 16:40:00|399.79|397.39|399.55|397.15|400.74|398.34|398.92|396.52|0
1644338700000|2022-02-08 16:45:00|399.23|396.83|399.55|397.15|399.71|397.31|397.97|395.57|0
1644339000000|2022-02-08 16:50:00|399.39|396.99|399.07|396.67|400.65|398.25|398.12|395.72|0
1644339300000|2022-02-08 16:55:00|398.91|396.51|398.28|395.88|399.07|396.67|397.34|394.94|0
1644339600000|2022-02-08 17:00:00|397.89|395.49|398.44|396.04|398.6|396.2|395.92|393.52|0
1644339900000|2022-02-08 17:05:00|398.28|395.88|400.65|398.25|401.44|399.04|398.28|395.88|0
1644340200000|2022-02-08 17:10:00|400.49|398.09|400.96|398.56|401.12|398.72|399.22|396.82|0
1644340500000|2022-02-08 17:15:00|400.8|398.4|400.09|397.69|401.91|399.51|399.38|396.98|0
1644340800000|2022-02-08 17:20:00|400.17|397.77|398.59|396.19|400.64|398.24|397.8|395.4|0
1644341100000|2022-02-08 17:25:00|398.43|396.03|398.11|395.71|399.22|396.82|397.8|395.4|0
1644341400000|2022-02-08 17:30:00|397.95|395.55|394.49|392.09|397.95|395.55|394.49|392.09|0
1644341700000|2022-02-08 17:35:00|394.65|392.25|392.46|390.06|395.12|392.72|391.83|389.43|0
1644342000000|2022-02-08 17:40:00|392.3|389.9|392.46|390.06|392.46|390.06|390.9|388.5|0
1644342300000|2022-02-08 17:45:00|392.3|389.9|393.86|391.46|394.33|391.93|391.68|389.28|0
1644342600000|2022-02-08 17:50:00|393.71|391.31|393.55|391.15|394.02|391.62|392.77|390.37|0
1644342900000|2022-02-08 17:55:00|393.39|390.99|394.96|392.56|395.43|393.03|393.23|390.83|0
1644343200000|2022-02-08 18:00:00|395.11|392.71|395.42|393.02|396.53|394.13|394.8|392.4|0
1644343500000|2022-02-08 18:05:00|395.27|392.87|396.45|394.05|396.84|394.44|394.64|392.24|0
1644343800000|2022-02-08 18:10:00|396.21|393.81|394.95|392.55|397.47|395.07|394.79|392.39|0
1644344100000|2022-02-08 18:15:00|395.11|392.71|397.78|395.38|399.99|397.59|395.11|392.71|0
1644344400000|2022-02-08 18:20:00|397.62|395.22|398.88|396.48|399.04|396.64|396.99|394.59|0
1644344700000|2022-02-08 18:25:00|399.04|396.64|399.67|397.27|400.93|398.53|398.88|396.48|0
1644345000000|2022-02-08 18:30:00|399.35|396.95|397.22|394.82|399.83|397.43|396.83|394.43|0
1644345300000|2022-02-08 18:35:00|397.14|394.74|398.56|396.16|399.35|396.95|395.41|393.01|0
1644345600000|2022-02-08 18:40:00|398.72|396.32|399.5|397.1|400.29|397.89|398.09|395.69|0
1644345900000|2022-02-08 18:45:00|399.35|396.95|398.08|395.68|400.77|398.37|398.08|395.68|0
1644346200000|2022-02-08 18:50:00|398.24|395.84|399.18|396.78|400.69|398.29|398.24|395.84|0
1644346500000|2022-02-08 18:55:00|399.03|396.63|396.5|394.1|399.18|396.78|396.35|393.95|0
1644346800000|2022-02-08 19:00:00|396.35|393.95|395.64|393.24|397.13|394.73|395.56|393.16|0
1644347100000|2022-02-08 19:05:00|394.93|392.53|395.48|393.08|395.48|393.08|393.52|391.12|0
1644347400000|2022-02-08 19:10:00|395.4|393|396.03|393.63|396.81|394.41|395.4|393|0
1644347700000|2022-02-08 19:15:00|396.18|393.78|398.54|396.14|399.33|396.93|395.71|393.31|0
1644348000000|2022-02-08 19:20:00|398.39|395.99|403.61|401.21|404.41|402.01|398.39|395.99|0
1644348300000|2022-02-08 19:25:00|403.29|400.89|405.36|402.96|406.16|403.76|403.13|400.73|0
1644348600000|2022-02-08 19:30:00|405.52|403.12|402.97|400.57|406.32|403.92|402.81|400.41|0
1644348900000|2022-02-08 19:35:00|402.81|400.41|408.71|406.31|409.35|406.95|402.33|399.93|0
1644349200000|2022-02-08 19:40:00|408.55|406.15|407.27|404.87|409.19|406.79|406.47|404.07|0
1644349500000|2022-02-08 19:45:00|407.91|405.51|407.75|405.35|410.15|407.75|406.47|404.07|0
1644349800000|2022-02-08 19:50:00|407.59|405.19|404.87|402.47|408.23|405.83|404.87|402.47|0
1644350100000|2022-02-08 19:55:00|404.95|402.55|407.03|404.63|408.15|405.75|404.87|402.47|0
1644350400000|2022-02-08 20:00:00|407.42|405.02|406.3|403.9|410.71|408.31|405.35|402.95|0
1644350700000|2022-02-08 20:05:00|406.14|403.74|404.71|402.31|408.22|405.82|404.23|401.83|0
1644351000000|2022-02-08 20:10:00|404.55|402.15|395.98|393.58|404.87|402.47|394.47|392.07|0
1644351300000|2022-02-08 20:15:00|396.06|393.66|394.96|392.56|397|394.6|393.7|391.3|0
1644351600000|2022-02-08 20:20:00|395.43|393.03|396.76|394.36|397.94|395.54|394.49|392.09|0
1644351900000|2022-02-08 20:25:00|396.37|393.97|397.78|395.38|399.68|397.28|396.37|393.97|0
1644352200000|2022-02-08 20:30:00|397.23|394.83|393.85|391.45|398.41|396.01|392.45|390.05|0
1644352500000|2022-02-08 20:35:00|393.7|391.3|395.11|392.71|397.31|394.91|393.7|391.3|0
1644352800000|2022-02-08 20:40:00|395.26|392.86|395.42|393.02|395.42|393.02|391.82|389.42|0
1644353100000|2022-02-08 20:45:00|395.58|393.18|394.32|391.92|397.62|395.22|392.75|390.35|0
1644353400000|2022-02-08 20:50:00|393.54|391.14|389.48|387.08|396.99|394.59|388.7|386.3|0
1644353700000|2022-02-08 20:55:00|389.94|387.54|393.75|391.35|393.75|391.35|385.64|383.24|0
1644354000000|2022-02-08 21:00:00|393.12|390.72|390.62|388.22|394.06|391.66|390.31|387.91|0
1644354300000|2022-02-08 21:05:00|390.46|388.06|388.75|386.35|390.62|388.22|387.82|385.42|0
1644354600000|2022-02-08 21:10:00|388.9|386.5|391.08|388.68|391.08|388.68|388.28|385.88|0
1644354900000|2022-02-08 21:15:00|391.13|388.33|390.19|387.39|391.52|388.72|389.57|386.77|0
1644355200000|2022-02-08 21:20:00|390.12|387.32|390.19|387.39|390.35|387.55|389.72|386.92|0
1644355500000|2022-02-08 21:25:00|390.03|387.23|390.03|387.23|390.34|387.54|389.88|387.08|0
1644355800000|2022-02-08 21:30:00|390.19|387.39|389.87|387.07|390.34|387.54|389.56|386.76|0
1644356100000|2022-02-08 21:35:00|390.03|387.23|389.87|387.07|390.18|387.38|389.72|386.92|0
1644356400000|2022-02-08 21:40:00|389.8|387|390.34|387.54|390.34|387.54|389.8|387|0
1644356700000|2022-02-08 21:45:00|390.26|387.46|390.34|387.54|390.34|387.54|389.87|387.07|0
1644357000000|2022-02-08 21:50:00|390.18|387.38|390.33|387.53|390.34|387.54|390.18|387.38|0
1644357300000|2022-02-08 21:55:00|390.18|387.38|389.99|387.19|390.33|387.53|389.95|387.15|0
1644357600000|2022-02-08 22:00:00|389.81|387.01|390.04|387.24|390.04|387.24|389.81|387.01|0
1644357900000|2022-02-08 22:05:00|390.09|387.29|390.29|387.49|390.29|387.49|390.04|387.24|0
1644358200000|2022-02-08 22:10:00|390.15|387.35|390.08|387.28|390.32|387.52|390.08|387.28|0
1644358500000|2022-02-08 22:15:00|390.13|387.33|390.38|387.58|390.47|387.67|390.13|387.33|0
1644358800000|2022-02-08 22:20:00|390.4|387.6|390.4|387.6|390.4|387.6|390.4|387.6|0
1644359100000|2022-02-08 22:25:00|390.51|387.71|390.51|387.71|390.6|387.8|390.38|387.58|0
1644359400000|2022-02-08 22:30:00|390.38|387.58|390.49|387.69|390.51|387.71|390.35|387.55|0
1644359700000|2022-02-08 22:35:00|390.59|387.79|390.35|387.55|390.59|387.79|390.28|387.48|0
1644360000000|2022-02-08 22:40:00|390.28|387.48|390.46|387.66|390.46|387.66|390.21|387.41|0
1644360300000|2022-02-08 22:45:00|390.37|387.57|390.46|387.66|390.46|387.66|390.3|387.5|0
1644360600000|2022-02-08 22:50:00|390.44|387.64|390.37|387.57|390.48|387.68|390.34|387.54|0
1644360900000|2022-02-08 22:55:00|390.32|387.52|390.37|387.57|390.37|387.57|390.3|387.5|0
1644361200000|2022-02-08 23:00:00|389.15|386.35|388.91|386.11|390.15|387.35|388.68|385.88|0
1644361500000|2022-02-08 23:05:00|388.75|385.95|388.13|385.33|388.75|385.95|387.66|384.86|0
1644361800000|2022-02-08 23:10:00|387.97|385.17|388.05|385.25|388.28|385.48|387.51|384.71|0
1644362100000|2022-02-08 23:15:00|387.97|385.17|388.12|385.32|388.59|385.79|387.5|384.7|0
1644362400000|2022-02-08 23:20:00|387.97|385.17|386.34|383.54|387.97|385.17|386.19|383.39|0
1644362700000|2022-02-08 23:25:00|386.11|383.31|385.95|383.15|386.73|383.93|384.87|382.07|0
1644363000000|2022-02-08 23:30:00|385.88|383.08|386.41|383.61|386.57|383.77|385.8|383|0
1644363300000|2022-02-08 23:35:00|386.26|383.46|387.19|384.39|387.34|384.54|386.26|383.46|0
1644363600000|2022-02-08 23:40:00|387.11|384.31|386.02|383.22|387.11|384.31|385.79|382.99|0
1644363900000|2022-02-08 23:45:00|386.1|383.3|387.03|384.23|387.18|384.38|385.79|382.99|0
1644364200000|2022-02-08 23:50:00|386.95|384.15|385.56|382.76|387.18|384.38|385.17|382.37|0
1644364500000|2022-02-08 23:55:00|385.63|382.83|385.71|382.91|386.33|383.53|385.63|382.83|0
1644364800000|2022-02-09 00:00:00|385.56|382.76|385.94|383.14|387.02|384.22|385.32|382.52|0
1644365100000|2022-02-09 00:05:00|385.78|382.98|385.32|382.52|385.78|382.98|384.7|381.9|0
1644365400000|2022-02-09 00:10:00|385.16|382.36|386.24|383.44|386.55|383.75|385.16|382.36|0
1644365700000|2022-02-09 00:15:00|386.4|383.6|386.94|384.14|387.1|384.3|386.24|383.44|0
1644366000000|2022-02-09 00:20:00|386.86|384.06|388.26|385.46|388.57|385.77|386.55|383.75|0
1644366300000|2022-02-09 00:25:00|388.1|385.3|388.72|385.92|388.72|385.92|387.79|384.99|0
1644366600000|2022-02-09 00:30:00|388.88|386.08|388.87|386.07|389.81|387.01|388.72|385.92|0
1644366900000|2022-02-09 00:35:00|389.03|386.23|388.49|385.69|389.18|386.38|388.49|385.69|0
1644367200000|2022-02-09 00:40:00|388.41|385.61|388.71|385.91|389.03|386.23|388.41|385.61|0
1644367500000|2022-02-09 00:45:00|388.8|386|387.78|384.98|388.87|386.07|387.71|384.91|0
1644367800000|2022-02-09 00:50:00|387.94|385.14|387.93|385.13|388.64|385.84|387.78|384.98|0
1644368100000|2022-02-09 00:55:00|388.09|385.29|388.71|385.91|388.95|386.15|387.86|385.06|0
1644368400000|2022-02-09 01:00:00|389.02|386.22|389.33|386.53|390.11|387.31|388.86|386.06|0
1644368700000|2022-02-09 01:05:00|389.17|386.37|388.08|385.28|389.48|386.68|387.93|385.13|0
1644369000000|2022-02-09 01:10:00|387.93|385.13|388.08|385.28|388.24|385.44|387.62|384.82|0
1644369300000|2022-02-09 01:15:00|387.93|385.13|388.78|385.98|389.01|386.21|387.62|384.82|0
1644369600000|2022-02-09 01:20:00|388.86|386.06|388.86|386.06|389.17|386.37|388.7|385.9|0
1644369900000|2022-02-09 01:25:00|388.85|386.05|387.92|385.12|388.85|386.05|387.92|385.12|0
1644370200000|2022-02-09 01:30:00|387.61|384.81|387.61|384.81|387.92|385.12|386.52|383.72|0
1644370500000|2022-02-09 01:35:00|387.45|384.65|386.83|384.03|388.23|385.43|386.68|383.88|0
1644370800000|2022-02-09 01:40:00|386.76|383.96|385.75|382.95|386.99|384.19|385.44|382.64|0
1644371100000|2022-02-09 01:45:00|385.44|382.64|385.74|382.94|386.21|383.41|385.44|382.64|0
1644371400000|2022-02-09 01:50:00|385.82|383.02|387.45|384.65|387.45|384.65|385.74|382.94|0
1644371700000|2022-02-09 01:55:00|387.37|384.57|387.75|384.95|387.76|384.96|386.98|384.18|0
1644372000000|2022-02-09 02:00:00|387.6|384.8|386.82|384.02|387.75|384.95|386.36|383.56|0
1644372300000|2022-02-09 02:05:00|386.75|383.95|387.44|384.64|387.91|385.11|386.67|383.87|0
1644372600000|2022-02-09 02:10:00|387.29|384.49|387.52|384.72|387.75|384.95|387.28|384.48|0
1644372900000|2022-02-09 02:15:00|387.59|384.79|387.52|384.72|387.59|384.79|387.28|384.48|0
1644373200000|2022-02-09 02:20:00|387.44|384.64|387.28|384.48|387.59|384.79|387.28|384.48|0
1644373500000|2022-02-09 02:25:00|387.43|384.63|387.9|385.1|387.9|385.1|387.28|384.48|0
1644373800000|2022-02-09 02:30:00|388.21|385.41|388.36|385.56|388.83|386.03|387.9|385.1|0
1644374100000|2022-02-09 02:35:00|388.52|385.72|388.83|386.03|388.98|386.18|388.52|385.72|0
1644374400000|2022-02-09 02:40:00|388.67|385.87|388.51|385.71|388.83|386.03|388.36|385.56|0
1644374700000|2022-02-09 02:45:00|388.36|385.56|388.51|385.71|388.67|385.87|388.05|385.25|0
1644375000000|2022-02-09 02:50:00|388.59|385.79|388.04|385.24|388.67|385.87|388.04|385.24|0
1644375300000|2022-02-09 02:55:00|388.13|385.33|387.73|384.93|388.2|385.4|387.73|384.93|0
1644375600000|2022-02-09 03:00:00|387.66|384.86|387.27|384.47|387.73|384.93|387.27|384.47|0
1644375900000|2022-02-09 03:05:00|387.26|384.46|386.33|383.53|387.42|384.62|386.18|383.38|0
1644376200000|2022-02-09 03:10:00|386.26|383.46|386.49|383.69|386.49|383.69|385.95|383.15|0
1644376500000|2022-02-09 03:15:00|386.57|383.77|386.02|383.22|386.72|383.92|386.02|383.22|0
1644376800000|2022-02-09 03:20:00|385.86|383.06|386.17|383.37|386.33|383.53|385.71|382.91|0
1644377100000|2022-02-09 03:25:00|386.33|383.53|386.02|383.22|386.41|383.61|385.86|383.06|0
1644377400000|2022-02-09 03:30:00|385.86|383.06|382.77|379.97|386.02|383.22|382.77|379.97|0
1644377700000|2022-02-09 03:35:00|382.93|380.13|383.39|380.59|383.54|380.74|382.77|379.97|0
1644378000000|2022-02-09 03:40:00|383.31|380.51|383.54|380.74|383.54|380.74|383.08|380.28|0
1644378300000|2022-02-09 03:45:00|383.62|380.82|383.23|380.43|383.69|380.89|382.92|380.12|0
1644378600000|2022-02-09 03:50:00|383.38|380.58|382.92|380.12|383.46|380.66|382.92|380.12|0
1644378900000|2022-02-09 03:55:00|383.07|380.27|383.38|380.58|383.53|380.73|383.07|380.27|0
1644379200000|2022-02-09 04:00:00|383.53|380.73|382.91|380.11|383.53|380.73|382.91|380.11|0
1644379500000|2022-02-09 04:05:00|382.84|380.04|379.88|377.08|384.21|381.41|379.88|377.08|0
1644379800000|2022-02-09 04:10:00|380.49|377.69|381.49|378.69|381.87|379.07|380.49|377.69|0
1644380100000|2022-02-09 04:15:00|381.41|378.61|381.1|378.3|381.41|378.61|380.64|377.84|0
1644380400000|2022-02-09 04:20:00|380.95|378.15|380.33|377.53|381.18|378.38|380.33|377.53|0
1644380700000|2022-02-09 04:25:00|380.49|377.69|381.41|378.61|381.41|378.61|380.49|377.69|0
1644381000000|2022-02-09 04:30:00|381.49|378.69|381.87|379.07|381.87|379.07|381.41|378.61|0
1644381300000|2022-02-09 04:35:00|382.02|379.22|381.56|378.76|382.33|379.53|381.56|378.76|0
1644381600000|2022-02-09 04:40:00|381.71|378.91|381.25|378.45|381.71|378.91|381.09|378.29|0
1644381900000|2022-02-09 04:45:00|381.33|378.53|380.94|378.14|381.4|378.6|380.63|377.83|0
1644382200000|2022-02-09 04:50:00|380.86|378.06|380.17|377.37|380.94|378.14|380.17|377.37|0
1644382500000|2022-02-09 04:55:00|380.02|377.22|379.4|376.6|380.17|377.37|379.25|376.45|0
1644382800000|2022-02-09 05:00:00|379.25|376.45|379.4|376.6|380.01|377.21|379.25|376.45|0
1644383100000|2022-02-09 05:05:00|379.33|376.53|378.41|375.61|379.33|376.53|378.41|375.61|0
1644383400000|2022-02-09 05:10:00|378.48|375.68|379.7|376.9|379.7|376.9|378.48|375.68|0
1644383700000|2022-02-09 05:15:00|379.55|376.75|379.55|376.75|379.78|376.98|379.24|376.44|0
1644384000000|2022-02-09 05:20:00|379.7|376.9|379.85|377.05|379.85|377.05|379.39|376.59|0
1644384300000|2022-02-09 05:25:00|379.7|376.9|379.39|376.59|379.85|377.05|379.24|376.44|0
1644384600000|2022-02-09 05:30:00|379.54|376.74|380.08|377.28|380.16|377.36|379.39|376.59|0
1644384900000|2022-02-09 05:35:00|380|377.2|380.31|377.51|380.46|377.66|379.85|377.05|0
1644385200000|2022-02-09 05:40:00|380.46|377.66|379.23|376.43|380.46|377.66|379.23|376.43|0
1644385500000|2022-02-09 05:45:00|379.08|376.28|379.92|377.12|380.08|377.28|378.77|375.97|0
1644385800000|2022-02-09 05:50:00|380|377.2|380.69|377.89|380.91|378.11|379.53|376.73|0
1644386100000|2022-02-09 05:55:00|380.61|377.81|381.22|378.42|381.22|378.42|380.15|377.35|0
1644386400000|2022-02-09 06:00:00|381.15|378.35|380.6|377.8|381.15|378.35|380.45|377.65|0
1644386700000|2022-02-09 06:05:00|380.45|377.65|381.06|378.26|381.06|378.26|380.45|377.65|0
1644387000000|2022-02-09 06:10:00|381.14|378.34|381.52|378.72|382.29|379.49|380.91|378.11|0
1644387300000|2022-02-09 06:15:00|381.6|378.8|381.67|378.87|381.83|379.03|380.99|378.19|0
1644387600000|2022-02-09 06:20:00|381.6|378.8|381.67|378.87|382.06|379.26|381.36|378.56|0
1644387900000|2022-02-09 06:25:00|381.52|378.72|381.36|378.56|381.82|379.02|381.06|378.26|0
1644388200000|2022-02-09 06:30:00|381.52|378.72|380.59|377.79|381.52|378.72|380.59|377.79|0
1644388500000|2022-02-09 06:35:00|380.67|377.87|380.28|377.48|380.75|377.95|379.82|377.02|0
1644388800000|2022-02-09 06:40:00|380.13|377.33|380.74|377.94|380.98|378.18|380.13|377.33|0
1644389100000|2022-02-09 06:45:00|380.82|378.02|382.12|379.32|382.12|379.32|380.74|377.94|0
1644389400000|2022-02-09 06:50:00|382.05|379.25|381.59|378.79|382.51|379.71|381.59|378.79|0
1644389700000|2022-02-09 06:55:00|381.51|378.71|382.43|379.63|382.51|379.71|381.43|378.63|0
1644390000000|2022-02-09 07:00:00|382.58|379.78|382.27|379.47|382.58|379.78|380.97|378.17|0
1644390300000|2022-02-09 07:05:00|382.43|379.63|382.27|379.47|382.97|380.17|382.12|379.32|0
1644390600000|2022-02-09 07:10:00|382.12|379.32|382.81|380.01|383.04|380.24|381.73|378.93|0
1644390900000|2022-02-09 07:15:00|382.73|379.93|384.5|381.7|384.5|381.7|382.5|379.7|0
1644391200000|2022-02-09 07:20:00|384.89|382.09|384.47|381.67|385.25|382.45|384.17|381.37|0
1644391500000|2022-02-09 07:25:00|384.55|381.75|384.63|381.83|386.17|383.37|383.86|381.06|0
1644391800000|2022-02-09 07:30:00|384.78|381.98|384.01|381.21|385.71|382.91|384.01|381.21|0
1644392100000|2022-02-09 07:35:00|384.09|381.29|386.79|383.99|387.25|384.45|384.01|381.21|0
1644392400000|2022-02-09 07:40:00|386.94|384.14|386.78|383.98|388.33|385.53|386.48|383.68|0
1644392700000|2022-02-09 07:45:00|386.63|383.83|386.78|383.98|387.56|384.76|386.01|383.21|0
1644393000000|2022-02-09 07:50:00|387.09|384.29|386.32|383.52|387.56|384.76|386.32|383.52|0
1644393300000|2022-02-09 07:55:00|386.47|383.67|385.85|383.05|386.62|383.82|385.85|383.05|0
1644393600000|2022-02-09 08:00:00|386|383.2|386.16|383.36|386.47|383.67|384.61|381.81|0
1644393900000|2022-02-09 08:05:00|385.8|383.4|386.11|383.71|387.35|384.95|384.87|382.47|0
1644394200000|2022-02-09 08:10:00|385.73|383.33|385.03|382.63|386.65|384.25|384.41|382.01|0
1644394500000|2022-02-09 08:15:00|384.64|382.24|384.1|381.7|385.03|382.63|383.33|380.93|0
1644394800000|2022-02-09 08:20:00|383.95|381.55|384.02|381.62|384.71|382.31|383.02|380.62|0
1644395100000|2022-02-09 08:25:00|384.18|381.78|384.87|382.47|386.34|383.94|383.33|380.93|0
1644395400000|2022-02-09 08:30:00|385.1|382.7|383.79|381.39|386.72|384.32|383.63|381.23|0
1644395700000|2022-02-09 08:35:00|383.71|381.31|382.09|379.69|383.94|381.54|382.09|379.69|0
1644396000000|2022-02-09 08:40:00|382.24|379.84|380.56|378.16|382.24|379.84|380.18|377.78|0
1644396300000|2022-02-09 08:45:00|380.25|377.85|375.39|372.99|380.33|377.93|375.31|372.91|0
1644396600000|2022-02-09 08:50:00|374.85|372.45|374.39|371.99|375.76|373.36|373.64|371.24|0
1644396900000|2022-02-09 08:55:00|374.47|372.07|375.99|373.59|376.07|373.67|374.09|371.69|0
1644397200000|2022-02-09 09:00:00|376.07|373.67|376.22|373.82|376.75|374.35|375|372.6|0
1644397500000|2022-02-09 09:05:00|376.37|373.97|373.93|371.53|376.37|373.97|373.78|371.38|0
1644397800000|2022-02-09 09:10:00|373.63|371.23|373.71|371.31|374.39|371.99|373.17|370.77|0
1644398100000|2022-02-09 09:15:00|373.63|371.23|373.63|371.23|375.15|372.75|373.63|371.23|0
1644398400000|2022-02-09 09:20:00|373.55|371.15|374.38|371.98|374.69|372.29|373.4|371|0
1644398700000|2022-02-09 09:25:00|374.23|371.83|375.14|372.74|375.6|373.2|374.23|371.83|0
1644399000000|2022-02-09 09:30:00|375.29|372.89|374.23|371.83|375.6|373.2|373.92|371.52|0
1644399300000|2022-02-09 09:35:00|374.08|371.68|374.53|372.13|374.99|372.59|373.77|371.37|0
1644399600000|2022-02-09 09:40:00|374.68|372.28|374.68|372.28|374.83|372.43|373.62|371.22|0
1644399900000|2022-02-09 09:45:00|374.61|372.21|375.06|372.66|375.29|372.89|374.53|372.13|0
1644400200000|2022-02-09 09:50:00|374.98|372.58|375.89|373.49|376.05|373.65|374.98|372.58|0
1644400500000|2022-02-09 09:55:00|376.05|373.65|376.12|373.72|376.2|373.8|375.21|372.81|0
1644400800000|2022-02-09 10:00:00|376.2|373.8|375.51|373.11|376.81|374.41|375.13|372.73|0
1644401100000|2022-02-09 10:05:00|375.43|373.03|374.37|371.97|375.66|373.26|373.91|371.51|0
1644401400000|2022-02-09 10:10:00|374.45|372.05|372.39|369.99|374.9|372.5|372.24|369.84|0
1644401700000|2022-02-09 10:15:00|372.54|370.14|372.32|369.92|373.3|370.9|372.09|369.69|0
1644402000000|2022-02-09 10:20:00|372.39|369.99|372.62|370.22|372.62|370.22|371.94|369.54|0
1644402300000|2022-02-09 10:25:00|372.54|370.14|373.14|370.74|373.45|371.05|372.54|370.14|0
1644402600000|2022-02-09 10:30:00|372.99|370.59|373.29|370.89|373.83|371.43|372.08|369.68|0
1644402900000|2022-02-09 10:35:00|373.37|370.97|374.13|371.73|374.36|371.96|372.99|370.59|0
1644403200000|2022-02-09 10:40:00|374.05|371.65|372.99|370.59|374.05|371.65|372.68|370.28|0
1644403500000|2022-02-09 10:45:00|373.14|370.74|373.59|371.19|373.59|371.19|372.68|370.28|0
1644403800000|2022-02-09 10:50:00|373.9|371.5|372.76|370.36|373.9|371.5|372.53|370.13|0
1644404100000|2022-02-09 10:55:00|372.83|370.43|373.29|370.89|373.59|371.19|372.53|370.13|0
1644404400000|2022-02-09 11:00:00|372.98|370.58|374.35|371.95|374.35|371.95|372.98|370.58|0
1644404700000|2022-02-09 11:05:00|374.19|371.79|374.19|371.79|375.41|373.01|374.04|371.64|0
1644405000000|2022-02-09 11:10:00|374.34|371.94|374.49|372.09|374.57|372.17|373.74|371.34|0
1644405300000|2022-02-09 11:15:00|374.57|372.17|373.43|371.03|374.65|372.25|372.98|370.58|0
1644405600000|2022-02-09 11:20:00|373.28|370.88|374.03|371.63|374.11|371.71|373.28|370.88|0
1644405900000|2022-02-09 11:25:00|374.19|371.79|374.03|371.63|374.19|371.79|373.88|371.48|0
1644406200000|2022-02-09 11:30:00|373.96|371.56|373.42|371.02|374.49|372.09|373.12|370.72|0
1644406500000|2022-02-09 11:35:00|373.65|371.25|373.57|371.17|373.88|371.48|373.5|371.1|0
1644406800000|2022-02-09 11:40:00|373.42|371.02|372.51|370.11|373.88|371.48|372.51|370.11|0
1644407100000|2022-02-09 11:45:00|372.59|370.19|372.96|370.56|373.12|370.72|372.51|370.11|0
1644407400000|2022-02-09 11:50:00|372.81|370.41|371.9|369.5|373.11|370.71|371.9|369.5|0
1644407700000|2022-02-09 11:55:00|372.05|369.65|371.6|369.2|372.36|369.96|370.84|368.44|0
1644408000000|2022-02-09 12:00:00|371.45|369.05|370.39|367.99|372.05|369.65|369.78|367.38|0
1644408300000|2022-02-09 12:05:00|370.31|367.91|369.48|367.08|370.69|368.29|369.48|367.08|0
1644408600000|2022-02-09 12:10:00|369.33|366.93|369.03|366.63|369.33|366.93|368.13|365.73|0
1644408900000|2022-02-09 12:15:00|369.18|366.78|369.63|367.23|369.93|367.53|368.87|366.47|0
1644409200000|2022-02-09 12:20:00|369.71|367.31|369.78|367.38|370.23|367.83|369.32|366.92|0
1644409500000|2022-02-09 12:25:00|369.93|367.53|369.93|367.53|370.08|367.68|369.17|366.77|0
1644409800000|2022-02-09 12:30:00|369.62|367.22|370.38|367.98|370.38|367.98|369.62|367.22|0
1644410100000|2022-02-09 12:35:00|370.22|367.82|371.13|368.73|371.58|369.18|369.92|367.52|0
1644410400000|2022-02-09 12:40:00|371.21|368.81|370.07|367.67|371.21|368.81|370.07|367.67|0
1644410700000|2022-02-09 12:45:00|370.22|367.82|369.47|367.07|370.37|367.97|369.16|366.76|0
1644411000000|2022-02-09 12:50:00|369.62|367.22|369.31|366.91|369.92|367.52|369.01|366.61|0
1644411300000|2022-02-09 12:55:00|369.46|367.06|369.01|366.61|369.46|367.06|367.96|365.56|0
1644411600000|2022-02-09 13:00:00|368.86|366.46|369.31|366.91|370.06|367.66|368.41|366.01|0
1644411900000|2022-02-09 13:05:00|369.46|367.06|368.4|366|369.46|367.06|368.25|365.85|0
1644412200000|2022-02-09 13:10:00|368.55|366.15|366.6|364.2|368.55|366.15|366.15|363.75|0
1644412500000|2022-02-09 13:15:00|366.75|364.35|366.75|364.35|367.2|364.8|366|363.6|0
1644412800000|2022-02-09 13:20:00|366.9|364.5|367.05|364.65|367.5|365.1|366|363.6|0
1644413100000|2022-02-09 13:25:00|367.2|364.8|367.11|364.71|369.84|367.44|366.75|364.35|0
1644413400000|2022-02-09 13:30:00|367.41|365.01|367.41|365.01|368.31|365.91|367.26|364.86|0
1644413700000|2022-02-09 13:35:00|367.49|365.09|368.46|366.06|368.46|366.06|367.26|364.86|0
1644414000000|2022-02-09 13:40:00|368.61|366.21|367.33|364.93|368.76|366.36|366.96|364.56|0
1644414300000|2022-02-09 13:45:00|367.26|364.86|367.4|365|367.86|365.46|366.81|364.41|0
1644414600000|2022-02-09 13:50:00|367.33|364.93|367.25|364.85|367.48|365.08|366.95|364.55|0
1644414900000|2022-02-09 13:55:00|367.33|364.93|368.15|365.75|368.3|365.9|366.95|364.55|0
1644415200000|2022-02-09 14:00:00|368|365.6|368|365.6|368.3|365.9|366.95|364.55|0
1644415500000|2022-02-09 14:05:00|367.85|365.45|366.8|364.4|368.15|365.75|366.35|363.95|0
1644415800000|2022-02-09 14:10:00|366.95|364.55|367.47|365.07|367.55|365.15|366.2|363.8|0
1644416100000|2022-02-09 14:15:00|367.55|365.15|367.24|364.84|367.85|365.45|366.79|364.39|0
1644416400000|2022-02-09 14:20:00|367.17|364.77|366.94|364.54|367.69|365.29|366.49|364.09|0
1644416700000|2022-02-09 14:25:00|366.79|364.39|366.19|363.79|367.39|364.99|365.89|363.49|0
1644417000000|2022-02-09 14:30:00|366.04|363.64|363.71|361.31|367.39|364.99|361.24|358.84|0
1644417300000|2022-02-09 14:35:00|363.63|361.23|361.09|358.69|364.38|361.98|359.9|357.5|0
1644417600000|2022-02-09 14:40:00|361.39|358.99|361.47|359.07|363.25|360.85|359.38|356.98|0
1644417900000|2022-02-09 14:45:00|360.88|358.48|361.92|359.52|363.4|361|359.84|357.44|0
1644418200000|2022-02-09 14:50:00|362.06|359.66|364.15|361.75|365.49|363.09|361.77|359.37|0
1644418500000|2022-02-09 14:55:00|364.29|361.89|363.85|361.45|365.94|363.54|362.51|360.11|0
1644418800000|2022-02-09 15:00:00|365.34|362.94|362.21|359.81|365.34|362.94|361.32|358.92|0
1644419100000|2022-02-09 15:05:00|362.36|359.96|361.02|358.62|363.84|361.44|359.69|357.29|0
1644419400000|2022-02-09 15:10:00|360.57|358.17|363.54|361.14|365.03|362.63|359.98|357.58|0
1644419700000|2022-02-09 15:15:00|363.1|360.7|365.78|363.38|365.78|363.38|361.76|359.36|0
1644420000000|2022-02-09 15:20:00|365.93|363.53|365.48|363.08|366.68|364.28|363.24|360.84|0
1644420300000|2022-02-09 15:25:00|365.03|362.63|362.35|359.95|365.33|362.93|360.57|358.17|0
1644420600000|2022-02-09 15:30:00|361.98|359.58|358.35|355.95|362.64|360.24|357.9|355.5|0
1644420900000|2022-02-09 15:35:00|358.2|355.8|359.97|357.57|360.12|357.72|358.05|355.65|0
1644421200000|2022-02-09 15:40:00|359.82|357.42|361.01|358.61|361.45|359.05|358.34|355.94|0
1644421500000|2022-02-09 15:45:00|360.56|358.16|360.26|357.86|362.04|359.64|359.75|357.35|0
1644421800000|2022-02-09 15:50:00|360.41|358.01|360.11|357.71|361.15|358.75|358.93|356.53|0
1644422100000|2022-02-09 15:55:00|359.96|357.56|356.72|354.32|360.11|357.71|356.72|354.32|0
1644422400000|2022-02-09 16:00:00|356.42|354.02|356.42|354.02|358.04|355.64|355.54|353.14|0
1644422700000|2022-02-09 16:05:00|356.5|354.1|359.81|357.41|360.4|358|356.5|354.1|0
1644423000000|2022-02-09 16:10:00|359.66|357.26|361.88|359.48|362.92|360.52|358.48|356.08|0
1644423300000|2022-02-09 16:15:00|362.03|359.63|360.25|357.85|362.48|360.08|359.51|357.11|0
1644423600000|2022-02-09 16:20:00|360.1|357.7|359.36|356.96|360.55|358.15|358.62|356.22|0
1644423900000|2022-02-09 16:25:00|359.21|356.81|360.4|358|360.4|358|358.62|356.22|0
1644424200000|2022-02-09 16:30:00|360.18|357.78|359.65|357.25|361.73|359.33|359.51|357.11|0
1644424500000|2022-02-09 16:35:00|359.8|357.4|359.5|357.1|361.28|358.88|358.62|356.22|0
1644424800000|2022-02-09 16:40:00|359.65|357.25|361.13|358.73|361.72|359.32|358.76|356.36|0
1644425100000|2022-02-09 16:45:00|361.43|359.03|359.8|357.4|361.43|359.03|359.5|357.1|0
1644425400000|2022-02-09 16:50:00|359.94|357.54|363.5|361.1|363.65|361.25|358.76|356.36|0
1644425700000|2022-02-09 16:55:00|363.65|361.25|362.16|359.76|363.95|361.55|361.27|358.87|0
1644426000000|2022-02-09 17:00:00|362.31|359.91|361.86|359.46|363.35|360.95|360.68|358.28|0
1644426300000|2022-02-09 17:05:00|362.01|359.61|362.9|360.5|364.24|361.84|361.86|359.46|0
1644426600000|2022-02-09 17:10:00|362.75|360.35|362.31|359.91|364.99|362.59|362.31|359.91|0
1644426900000|2022-02-09 17:15:00|362.16|359.76|361.12|358.72|362.9|360.5|360.97|358.57|0
1644427200000|2022-02-09 17:20:00|361.27|358.87|360.97|358.57|362.15|359.75|360.23|357.83|0
1644427500000|2022-02-09 17:25:00|360.67|358.27|359.78|357.38|360.67|358.27|359.63|357.23|0
1644427800000|2022-02-09 17:30:00|360.37|357.97|362|359.6|362.6|360.2|359.48|357.08|0
1644428100000|2022-02-09 17:35:00|361.85|359.45|359.19|356.79|362.15|359.75|358.89|356.49|0
1644428400000|2022-02-09 17:40:00|358.89|356.49|358.44|356.04|359.48|357.08|358|355.6|0
1644428700000|2022-02-09 17:45:00|358.3|355.9|358.44|356.04|359.33|356.93|358.15|355.75|0
1644429000000|2022-02-09 17:50:00|358.59|356.19|359.03|356.63|359.77|357.37|358.59|356.19|0
1644429300000|2022-02-09 17:55:00|358.59|356.19|357.55|355.15|359.33|356.93|357.41|355.01|0
1644429600000|2022-02-09 18:00:00|357.7|355.3|358.14|355.74|358.44|356.04|356.67|354.27|0
1644429900000|2022-02-09 18:05:00|358.29|355.89|358.88|356.48|359.62|357.22|357.78|355.38|0
1644430200000|2022-02-09 18:10:00|358.73|356.33|360.5|358.1|360.8|358.4|358.14|355.74|0
1644430500000|2022-02-09 18:15:00|360.36|357.96|359.17|356.77|360.8|358.4|358.73|356.33|0
1644430800000|2022-02-09 18:20:00|359.02|356.62|359.32|356.92|359.46|357.06|358.14|355.74|0
1644431100000|2022-02-09 18:25:00|359.17|356.77|358.13|355.73|359.46|357.06|357.99|355.59|0
1644431400000|2022-02-09 18:30:00|358.28|355.88|357.69|355.29|358.58|356.18|357.1|354.7|0
1644431700000|2022-02-09 18:35:00|357.84|355.44|359.16|356.76|359.31|356.91|357.83|355.43|0
1644432000000|2022-02-09 18:40:00|359.24|356.84|357.39|354.99|359.46|357.06|356.95|354.55|0
1644432300000|2022-02-09 18:45:00|357.24|354.84|357.68|355.28|357.83|355.43|356.95|354.55|0
1644432600000|2022-02-09 18:50:00|357.83|355.43|357.39|354.99|358.12|355.72|357.09|354.69|0
1644432900000|2022-02-09 18:55:00|357.53|355.13|357.09|354.69|358.12|355.72|356.94|354.54|0
1644433200000|2022-02-09 19:00:00|356.94|354.54|356.06|353.66|356.94|354.54|355.32|352.92|0
1644433500000|2022-02-09 19:05:00|355.91|353.51|353.86|351.46|356.2|353.8|353.86|351.46|0
1644433800000|2022-02-09 19:10:00|354.15|351.75|353.85|351.45|354.73|352.33|353.27|350.87|0
1644434100000|2022-02-09 19:15:00|353.71|351.31|353.85|351.45|354.44|352.04|353.12|350.72|0
1644434400000|2022-02-09 19:20:00|354|351.6|354.14|351.74|354.73|352.33|353.71|351.31|0
1644434700000|2022-02-09 19:25:00|354|351.6|353.49|351.09|354.14|351.74|353.12|350.72|0
1644435000000|2022-02-09 19:30:00|353.41|351.01|353.26|350.86|354.29|351.89|353.12|350.72|0
1644435300000|2022-02-09 19:35:00|353.12|350.72|352.46|350.06|353.7|351.3|352.09|349.69|0
1644435600000|2022-02-09 19:40:00|352.53|350.13|352.97|350.57|353.55|351.15|352.38|349.98|0
1644435900000|2022-02-09 19:45:00|352.82|350.42|354.57|352.17|354.72|352.32|352.67|350.27|0
1644436200000|2022-02-09 19:50:00|354.43|352.03|354.86|352.46|355.6|353.2|353.69|351.29|0
1644436500000|2022-02-09 19:55:00|355.01|352.61|357.51|355.11|357.8|355.4|354.72|352.32|0
1644436800000|2022-02-09 20:00:00|357.66|355.26|357.8|355.4|360.46|358.06|357.21|354.81|0
1644437100000|2022-02-09 20:05:00|357.88|355.48|361.2|358.8|361.2|358.8|357.88|355.48|0
1644437400000|2022-02-09 20:10:00|360.31|357.91|360.9|358.5|360.9|358.5|358.83|356.43|0
1644437700000|2022-02-09 20:15:00|361.05|358.65|360.01|357.61|362.68|360.28|360.01|357.61|0
1644438000000|2022-02-09 20:20:00|359.86|357.46|358.53|356.13|360.31|357.91|358.24|355.84|0
1644438300000|2022-02-09 20:25:00|358.68|356.28|355.44|353.04|360.45|358.05|355.44|353.04|0
1644438600000|2022-02-09 20:30:00|355.95|353.55|353.09|350.69|355.95|353.55|352.95|350.55|0
1644438900000|2022-02-09 20:35:00|352.95|350.55|353.38|350.98|353.68|351.28|351.34|348.94|0
1644439200000|2022-02-09 20:40:00|353.24|350.84|356.31|353.91|358.82|356.42|353.24|350.84|0
1644439500000|2022-02-09 20:45:00|356.02|353.62|354.11|351.71|357.57|355.17|353.67|351.27|0
1644439800000|2022-02-09 20:50:00|353.82|351.42|354.71|352.31|355.72|353.32|351.04|348.64|0
1644440100000|2022-02-09 20:55:00|355|352.6|353.83|351.43|357.2|354.8|353.68|351.28|0
1644440400000|2022-02-09 21:00:00|354.12|351.72|355.43|353.03|356.02|353.62|354.12|351.72|0
1644440700000|2022-02-09 21:05:00|355.58|353.18|353.97|351.57|355.58|353.18|353.68|351.28|0
1644441000000|2022-02-09 21:10:00|354.12|351.72|353.09|350.69|354.26|351.86|352.8|350.4|0
1644441300000|2022-02-09 21:15:00|353.44|350.64|353.07|350.27|353.58|350.78|353|350.2|0
1644441600000|2022-02-09 21:20:00|353|350.2|350.96|348.16|353.14|350.34|350.96|348.16|0
1644441900000|2022-02-09 21:25:00|350.67|347.87|350.81|348.01|351.25|348.45|350.52|347.72|0
1644442200000|2022-02-09 21:30:00|350.96|348.16|351.39|348.59|351.54|348.74|350.96|348.16|0
1644442500000|2022-02-09 21:35:00|351.25|348.45|351.68|348.88|351.83|349.03|351.24|348.44|0
1644442800000|2022-02-09 21:40:00|351.83|349.03|351.82|349.02|351.83|349.03|351.39|348.59|0
1644443100000|2022-02-09 21:45:00|352.11|349.31|352.84|350.04|353.06|350.26|352.11|349.31|0
1644443400000|2022-02-09 21:50:00|353.13|350.33|352.69|349.89|353.13|350.33|352.11|349.31|0
1644443700000|2022-02-09 21:55:00|352.84|350.04|352.48|349.68|352.91|350.11|352.33|349.53|0
1644444000000|2022-02-09 22:00:00|352.46|349.66|352.48|349.68|352.58|349.78|352.38|349.58|0
1644444300000|2022-02-09 22:05:00|352.44|349.64|352.65|349.85|352.65|349.85|352.44|349.64|0
1644444600000|2022-02-09 22:10:00|352.48|349.68|352.46|349.66|352.58|349.78|352.44|349.64|0
1644444900000|2022-02-09 22:15:00|352.44|349.64|352.67|349.87|352.67|349.87|352.42|349.62|0
1644445200000|2022-02-09 22:20:00|352.69|349.89|352.69|349.89|352.75|349.95|352.69|349.89|0
1644445500000|2022-02-09 22:25:00|352.67|349.87|352.79|349.99|352.87|350.07|352.65|349.85|0
1644445800000|2022-02-09 22:30:00|352.77|349.97|352.7|349.9|352.77|349.97|352.7|349.9|0
1644446100000|2022-02-09 22:35:00|352.68|349.88|352.66|349.86|352.68|349.88|352.62|349.82|0
1644446400000|2022-02-09 22:40:00|352.64|349.84|352.53|349.73|352.66|349.86|352.53|349.73|0
1644446700000|2022-02-09 22:45:00|352.57|349.77|352.57|349.77|352.6|349.8|352.55|349.75|0
1644447000000|2022-02-09 22:50:00|352.6|349.8|352.48|349.68|352.6|349.8|352.47|349.67|0
1644447300000|2022-02-09 22:55:00|352.47|349.67|352.21|349.41|352.55|349.75|352.21|349.41|0
1644447600000|2022-02-09 23:00:00|351.43|348.63|352.31|349.51|353.1|350.3|351.43|348.63|0
1644447900000|2022-02-09 23:05:00|352.38|349.58|352.52|349.72|352.74|349.94|352.08|349.28|0
1644448200000|2022-02-09 23:10:00|352.3|349.5|352.66|349.86|352.74|349.94|352.08|349.28|0
1644448500000|2022-02-09 23:15:00|352.81|350.01|353.47|350.67|353.83|351.03|352.23|349.43|0
1644448800000|2022-02-09 23:20:00|353.54|350.74|353.39|350.59|354.12|351.32|353.39|350.59|0
1644449100000|2022-02-09 23:25:00|353.24|350.44|353.39|350.59|353.39|350.59|352.66|349.86|0
1644449400000|2022-02-09 23:30:00|353.24|350.44|354.26|351.46|354.55|351.75|353.24|350.44|0
1644449700000|2022-02-09 23:35:00|354.41|351.61|353.53|350.73|354.48|351.68|353.24|350.44|0
1644450000000|2022-02-09 23:40:00|353.24|350.44|354.99|352.19|355.06|352.26|353.24|350.44|0
1644450300000|2022-02-09 23:45:00|355.13|352.33|354.18|351.38|355.13|352.33|354.18|351.38|0
1644450600000|2022-02-09 23:50:00|354.25|351.45|354.84|352.04|355.42|352.62|354.25|351.45|0
1644450900000|2022-02-09 23:55:00|354.98|352.18|353.81|351.01|355.13|352.33|353.67|350.87|0
1644451200000|2022-02-10 00:00:00|353.67|350.87|353.89|351.09|354.83|352.03|353.37|350.57|0
1644451500000|2022-02-10 00:05:00|353.81|351.01|354.83|352.03|355.42|352.62|353.23|350.43|0
1644451800000|2022-02-10 00:10:00|354.54|351.74|355.71|352.91|355.86|353.06|354.39|351.59|0
1644452100000|2022-02-10 00:15:00|355.85|353.05|356.59|353.79|356.59|353.79|355.56|352.76|0
1644452400000|2022-02-10 00:20:00|356.52|353.72|355.19|352.39|356.59|353.79|355.19|352.39|0
1644452700000|2022-02-10 00:25:00|355.26|352.46|355.12|352.32|355.56|352.76|355.12|352.32|0
1644453000000|2022-02-10 00:30:00|355.05|352.25|355.55|352.75|355.7|352.9|354.53|351.73|0
1644453300000|2022-02-10 00:35:00|355.63|352.83|355.7|352.9|355.85|353.05|354.82|352.02|0
1644453600000|2022-02-10 00:40:00|355.55|352.75|355.84|353.04|355.99|353.19|355.26|352.46|0
1644453900000|2022-02-10 00:45:00|355.99|353.19|356.72|353.92|357.16|354.36|355.7|352.9|0
1644454200000|2022-02-10 00:50:00|356.87|354.07|357.75|354.95|357.75|354.95|356.72|353.92|0
1644454500000|2022-02-10 00:55:00|357.82|355.02|358.04|355.24|358.04|355.24|357.01|354.21|0
1644454800000|2022-02-10 01:00:00|357.97|355.17|358.33|355.53|358.92|356.12|357.75|354.95|0
1644455100000|2022-02-10 01:05:00|358.41|355.61|358.18|355.38|358.63|355.83|357.89|355.09|0
1644455400000|2022-02-10 01:10:00|358.26|355.46|358.48|355.68|359.21|356.41|358.04|355.24|0
1644455700000|2022-02-10 01:15:00|358.62|355.82|359.73|356.93|359.8|357|358.33|355.53|0
1644456000000|2022-02-10 01:20:00|359.8|357|358.99|356.19|359.8|357|358.62|355.82|0
1644456300000|2022-02-10 01:25:00|359.06|356.26|360.24|357.44|360.24|357.44|358.77|355.97|0
1644456600000|2022-02-10 01:30:00|360.39|357.59|361.57|358.77|362.61|359.81|360.39|357.59|0
1644456900000|2022-02-10 01:35:00|361.5|358.7|360.13|357.33|361.5|358.7|358.68|355.88|0
1644457200000|2022-02-10 01:40:00|359.98|357.18|359.16|356.36|359.98|357.18|358.72|355.92|0
1644457500000|2022-02-10 01:45:00|358.86|356.06|358.35|355.55|359.31|356.51|358.35|355.55|0
1644457800000|2022-02-10 01:50:00|358.27|355.47|359.16|356.36|359.16|356.36|357.98|355.18|0
1644458100000|2022-02-10 01:55:00|359.23|356.43|358.86|356.06|359.6|356.8|358.86|356.06|0
1644458400000|2022-02-10 02:00:00|359.01|356.21|359.89|357.09|360.04|357.24|358.71|355.91|0
1644458700000|2022-02-10 02:05:00|359.82|357.02|359.89|357.09|359.89|357.09|359.15|356.35|0
1644459000000|2022-02-10 02:10:00|359.74|356.94|359.59|356.79|360.04|357.24|359.15|356.35|0
1644459300000|2022-02-10 02:15:00|359.74|356.94|359.74|356.94|359.89|357.09|359.15|356.35|0
1644459600000|2022-02-10 02:20:00|359.89|357.09|360.03|357.23|360.04|357.24|359.74|356.94|0
1644459900000|2022-02-10 02:25:00|360.92|358.12|360.18|357.38|360.92|358.12|360.03|357.23|0
1644460200000|2022-02-10 02:30:00|360.03|357.23|360.33|357.53|360.33|357.53|360.03|357.23|0
1644460500000|2022-02-10 02:35:00|360.18|357.38|358.84|356.04|360.18|357.38|358.7|355.9|0
1644460800000|2022-02-10 02:40:00|358.99|356.19|359.29|356.49|359.36|356.56|358.84|356.04|0
1644461100000|2022-02-10 02:45:00|359.14|356.34|359.14|356.34|359.22|356.42|358.69|355.89|0
1644461400000|2022-02-10 02:50:00|358.99|356.19|359.58|356.78|359.73|356.93|358.99|356.19|0
1644461700000|2022-02-10 02:55:00|359.73|356.93|359.72|356.92|359.87|357.07|359.43|356.63|0
1644462000000|2022-02-10 03:00:00|359.87|357.07|360.02|357.22|360.47|357.67|359.58|356.78|0
1644462300000|2022-02-10 03:05:00|359.87|357.07|360.61|357.81|360.61|357.81|359.72|356.92|0
1644462600000|2022-02-10 03:10:00|360.46|357.66|360.02|357.22|360.61|357.81|360.02|357.22|0
1644462900000|2022-02-10 03:15:00|359.87|357.07|359.57|356.77|360.02|357.22|359.42|356.62|0
1644463200000|2022-02-10 03:20:00|359.65|356.85|359.12|356.32|359.72|356.92|359.12|356.32|0
1644463500000|2022-02-10 03:25:00|359.2|356.4|358.97|356.17|359.42|356.62|358.97|356.17|0
1644463800000|2022-02-10 03:30:00|358.82|356.02|358.38|355.58|359.42|356.62|358.23|355.43|0
1644464100000|2022-02-10 03:35:00|358.23|355.43|358.08|355.28|358.53|355.73|358.08|355.28|0
1644464400000|2022-02-10 03:40:00|358.16|355.36|358.67|355.87|358.67|355.87|358.08|355.28|0
1644464700000|2022-02-10 03:45:00|358.6|355.8|358.37|355.57|358.67|355.87|358.23|355.43|0
1644465000000|2022-02-10 03:50:00|358.45|355.65|358.74|355.94|359.19|356.39|358.37|355.57|0
1644465300000|2022-02-10 03:55:00|358.67|355.87|358.37|355.57|358.67|355.87|358.07|355.27|0
1644465600000|2022-02-10 04:00:00|358.45|355.65|358.52|355.72|358.67|355.87|358.07|355.27|0
1644465900000|2022-02-10 04:05:00|358.66|355.86|358.51|355.71|358.81|356.01|358.51|355.71|0
1644466200000|2022-02-10 04:10:00|358.59|355.79|358.51|355.71|358.59|355.79|358.07|355.27|0
1644466500000|2022-02-10 04:15:00|358.44|355.64|357.77|354.97|358.51|355.71|357.7|354.9|0
1644466800000|2022-02-10 04:20:00|357.7|354.9|357.62|354.82|358.07|355.27|357.47|354.67|0
1644467100000|2022-02-10 04:25:00|357.47|354.67|357.18|354.38|357.62|354.82|357.18|354.38|0
1644467400000|2022-02-10 04:30:00|357.25|354.45|357.17|354.37|357.47|354.67|357.17|354.37|0
1644467700000|2022-02-10 04:35:00|357.32|354.52|357.32|354.52|357.62|354.82|357.17|354.37|0
1644468000000|2022-02-10 04:40:00|357.25|354.45|357.32|354.52|357.61|354.81|357.25|354.45|0
1644468300000|2022-02-10 04:45:00|357.47|354.67|358.05|355.25|358.06|355.26|357.47|354.67|0
1644468600000|2022-02-10 04:50:00|357.91|355.11|357.61|354.81|357.91|355.11|357.61|354.81|0
1644468900000|2022-02-10 04:55:00|357.46|354.66|357.61|354.81|357.61|354.81|357.17|354.37|0
1644469200000|2022-02-10 05:00:00|357.76|354.96|357.31|354.51|357.9|355.1|357.16|354.36|0
1644469500000|2022-02-10 05:05:00|357.39|354.59|358.29|355.49|358.91|356.11|356.82|354.02|0
1644469800000|2022-02-10 05:10:00|358.14|355.34|359.18|356.38|362.01|359.21|357.99|355.19|0
1644470100000|2022-02-10 05:15:00|359.33|356.53|359.18|356.38|359.48|356.68|359.18|356.38|0
1644470400000|2022-02-10 05:20:00|359.11|356.31|359.18|356.38|359.4|356.6|359.03|356.23|0
1644470700000|2022-02-10 05:25:00|359.32|356.52|359.62|356.82|359.77|356.97|359.18|356.38|0
1644471000000|2022-02-10 05:30:00|359.47|356.67|359.91|357.11|359.91|357.11|359.17|356.37|0
1644471300000|2022-02-10 05:35:00|359.84|357.04|360.21|357.41|360.21|357.41|359.76|356.96|0
1644471600000|2022-02-10 05:40:00|360.35|357.55|360.06|357.26|360.87|358.07|359.91|357.11|0
1644471900000|2022-02-10 05:45:00|360.2|357.4|359.83|357.03|360.2|357.4|359.76|356.96|0
1644472200000|2022-02-10 05:50:00|359.76|356.96|360.35|357.55|360.35|357.55|359.76|356.96|0
1644472500000|2022-02-10 05:55:00|360.2|357.4|357.84|355.04|360.2|357.4|357.84|355.04|0
1644472800000|2022-02-10 06:00:00|357.39|354.59|356.66|353.86|357.84|355.04|356.66|353.86|0
1644473100000|2022-02-10 06:05:00|356.59|353.79|357.91|355.11|357.91|355.11|356.51|353.71|0
1644473400000|2022-02-10 06:10:00|357.83|355.03|356.36|353.56|357.98|355.18|356.36|353.56|0
1644473700000|2022-02-10 06:15:00|356.43|353.63|356.8|354|356.95|354.15|356.36|353.56|0
1644474000000|2022-02-10 06:20:00|356.87|354.07|355.77|352.97|356.94|354.14|355.77|352.97|0
1644474300000|2022-02-10 06:25:00|355.62|352.82|356.28|353.48|356.35|353.55|355.62|352.82|0
1644474600000|2022-02-10 06:30:00|356.21|353.41|356.06|353.26|356.35|353.55|355.76|352.96|0
1644474900000|2022-02-10 06:35:00|355.99|353.19|355.47|352.67|356.2|353.4|355.47|352.67|0
1644475200000|2022-02-10 06:40:00|355.4|352.6|355.32|352.52|355.91|353.11|355.03|352.23|0
1644475500000|2022-02-10 06:45:00|355.47|352.67|355.9|353.1|356.05|353.25|355.4|352.6|0
1644475800000|2022-02-10 06:50:00|355.98|353.18|356.78|353.98|356.78|353.98|355.76|352.96|0
1644476100000|2022-02-10 06:55:00|356.93|354.13|356.34|353.54|357.08|354.28|356.19|353.39|0
1644476400000|2022-02-10 07:00:00|356.63|353.83|357.66|354.86|358.11|355.31|356.63|353.83|0
1644476700000|2022-02-10 07:05:00|357.59|354.79|357.74|354.94|358.4|355.6|357.59|354.79|0
1644477000000|2022-02-10 07:10:00|357.66|354.86|357.44|354.64|357.89|355.09|357.07|354.27|0
1644477300000|2022-02-10 07:15:00|357.36|354.56|357.8|355|357.95|355.15|357.07|354.27|0
1644477600000|2022-02-10 07:20:00|357.66|354.86|357.29|354.49|357.88|355.08|357.29|354.49|0
1644477900000|2022-02-10 07:25:00|357.36|354.56|357.21|354.41|357.65|354.85|357.07|354.27|0
1644478200000|2022-02-10 07:30:00|357.06|354.26|356.77|353.97|357.8|355|356.47|353.67|0
1644478500000|2022-02-10 07:35:00|356.92|354.12|357.28|354.48|357.58|354.78|356.77|353.97|0
1644478800000|2022-02-10 07:40:00|357.21|354.41|357.06|354.26|357.73|354.93|357.06|354.26|0
1644479100000|2022-02-10 07:45:00|356.76|353.96|356.47|353.67|357.06|354.26|356.17|353.37|0
1644479400000|2022-02-10 07:50:00|356.55|353.75|355.88|353.08|356.62|353.82|355.44|352.64|0
1644479700000|2022-02-10 07:55:00|355.73|352.93|354.85|352.05|356.17|353.37|354.7|351.9|0
1644480000000|2022-02-10 08:00:00|354.78|351.98|355.14|352.34|355.73|352.93|353.24|350.44|0
1644480300000|2022-02-10 08:05:00|354.8|352.4|355.67|353.27|355.82|353.42|354.65|352.25|0
1644480600000|2022-02-10 08:10:00|355.38|352.98|353.18|350.78|355.6|353.2|352.89|350.49|0
1644480900000|2022-02-10 08:15:00|353.26|350.86|356.4|354|356.55|354.15|353.18|350.78|0
1644481200000|2022-02-10 08:20:00|356.48|354.08|355.96|353.56|358.32|355.92|355.37|352.97|0
1644481500000|2022-02-10 08:25:00|356.04|353.64|357.87|355.47|358.46|356.06|355.81|353.41|0
1644481800000|2022-02-10 08:30:00|357.95|355.55|358.39|355.99|358.46|356.06|356.84|354.44|0
1644482100000|2022-02-10 08:35:00|358.17|355.77|357.72|355.32|358.61|356.21|356.99|354.59|0
1644482400000|2022-02-10 08:40:00|357.8|355.4|360.08|357.68|360.97|358.57|357.28|354.88|0
1644482700000|2022-02-10 08:45:00|360.38|357.98|359.64|357.24|360.97|358.57|359.05|356.65|0
1644483000000|2022-02-10 08:50:00|359.78|357.38|360.08|357.68|360.37|357.97|359.34|356.94|0
1644483300000|2022-02-10 08:55:00|359.93|357.53|360.97|358.57|361.26|358.86|359.49|357.09|0
1644483600000|2022-02-10 09:00:00|361.04|358.64|360.14|357.74|362.15|359.75|358.62|356.22|0
1644483900000|2022-02-10 09:05:00|360.07|357.67|360.14|357.74|360.22|357.82|359.1|356.7|0
1644484200000|2022-02-10 09:10:00|359.99|357.59|359.25|356.85|360.36|357.96|358.81|356.41|0
1644484500000|2022-02-10 09:15:00|359.4|357|359.99|357.59|360.28|357.88|359.25|356.85|0
1644484800000|2022-02-10 09:20:00|359.84|357.44|360.43|358.03|360.73|358.33|359.54|357.14|0
1644485100000|2022-02-10 09:25:00|360.58|358.18|358.8|356.4|360.58|358.18|358.8|356.4|0
1644485400000|2022-02-10 09:30:00|358.65|356.25|358.95|356.55|359.09|356.69|358.29|355.89|0
1644485700000|2022-02-10 09:35:00|358.8|356.4|359.46|357.06|359.54|357.14|357.76|355.36|0
1644486000000|2022-02-10 09:40:00|359.83|357.43|359.39|356.99|359.98|357.58|359.24|356.84|0
1644486300000|2022-02-10 09:45:00|359.24|356.84|360.27|357.87|360.86|358.46|359.24|356.84|0
1644486600000|2022-02-10 09:50:00|360.42|358.02|359.53|357.13|360.42|358.02|359.09|356.69|0
1644486900000|2022-02-10 09:55:00|359.38|356.98|359.53|357.13|359.68|357.28|358.49|356.09|0
1644487200000|2022-02-10 10:00:00|359.46|357.06|360.41|358.01|361.01|358.61|358.94|356.54|0
1644487500000|2022-02-10 10:05:00|360.27|357.87|360.12|357.72|361.45|359.05|360.12|357.72|0
1644487800000|2022-02-10 10:10:00|359.97|357.57|359.52|357.12|360.41|358.01|359.3|356.9|0
1644488100000|2022-02-10 10:15:00|359.45|357.05|359.22|356.82|359.52|357.12|358.78|356.38|0
1644488400000|2022-02-10 10:20:00|359.3|356.9|360.04|357.64|360.11|357.71|359.22|356.82|0
1644488700000|2022-02-10 10:25:00|360.11|357.71|359.37|356.97|360.26|357.86|359.22|356.82|0
1644489000000|2022-02-10 10:30:00|359.3|356.9|359.51|357.11|359.52|357.12|358.63|356.23|0
1644489300000|2022-02-10 10:35:00|359.37|356.97|357.89|355.49|359.37|356.97|357.89|355.49|0
1644489600000|2022-02-10 10:40:00|358.04|355.64|358.03|355.63|358.63|356.23|357.74|355.34|0
1644489900000|2022-02-10 10:45:00|357.89|355.49|357.44|355.04|358.33|355.93|357.44|355.04|0
1644490200000|2022-02-10 10:50:00|357.15|354.75|357.15|354.75|357.15|354.75|356.78|354.38|0
1644490500000|2022-02-10 10:55:00|357.22|354.82|356.85|354.45|357.73|355.33|356.85|354.45|0
1644490800000|2022-02-10 11:00:00|356.7|354.3|356.7|354.3|357|354.6|356.19|353.79|0
1644491100000|2022-02-10 11:05:00|356.99|354.59|357.58|355.18|358.17|355.77|356.63|354.23|0
1644491400000|2022-02-10 11:10:00|357.51|355.11|356.7|354.3|357.51|355.11|356.33|353.93|0
1644491700000|2022-02-10 11:15:00|356.84|354.44|356.69|354.29|356.99|354.59|356.11|353.71|0
1644492000000|2022-02-10 11:20:00|356.62|354.22|356.54|354.14|356.69|354.29|356.1|353.7|0
1644492300000|2022-02-10 11:25:00|356.4|354|356.69|354.29|356.84|354.44|356.1|353.7|0
1644492600000|2022-02-10 11:30:00|356.77|354.37|356.84|354.44|357.28|354.88|356.62|354.22|0
1644492900000|2022-02-10 11:35:00|356.76|354.36|356.98|354.58|357.28|354.88|356.1|353.7|0
1644493200000|2022-02-10 11:40:00|357.06|354.66|357.57|355.17|357.72|355.32|356.83|354.43|0
1644493500000|2022-02-10 11:45:00|357.72|355.32|357.86|355.46|358.6|356.2|357.27|354.87|0
1644493800000|2022-02-10 11:50:00|357.71|355.31|358.15|355.75|359.04|356.64|357.71|355.31|0
1644494100000|2022-02-10 11:55:00|358.23|355.83|358.15|355.75|358.89|356.49|358|355.6|0
1644494400000|2022-02-10 12:00:00|358.3|355.9|357.12|354.72|358.3|355.9|356.9|354.5|0
1644494700000|2022-02-10 12:05:00|357.05|354.65|355.79|353.39|357.05|354.65|355.79|353.39|0
1644495000000|2022-02-10 12:10:00|355.94|353.54|355.06|352.66|356.09|353.69|354.76|352.36|0
1644495300000|2022-02-10 12:15:00|354.91|352.51|355.2|352.8|355.35|352.95|354.32|351.92|0
1644495600000|2022-02-10 12:20:00|354.32|351.92|354.32|351.92|354.61|352.21|354.03|351.63|0
1644495900000|2022-02-10 12:25:00|354.47|352.07|355.2|352.8|355.42|353.02|354.4|352|0
1644496200000|2022-02-10 12:30:00|355.05|352.65|355.2|352.8|355.78|353.38|354.9|352.5|0
1644496500000|2022-02-10 12:35:00|355.34|352.94|355.19|352.79|355.64|353.24|354.75|352.35|0
1644496800000|2022-02-10 12:40:00|355.34|352.94|355.63|353.23|355.78|353.38|355.19|352.79|0
1644497100000|2022-02-10 12:45:00|355.78|353.38|356.36|353.96|356.51|354.11|355.19|352.79|0
1644497400000|2022-02-10 12:50:00|356.29|353.89|355.92|353.52|356.36|353.96|355.33|352.93|0
1644497700000|2022-02-10 12:55:00|355.77|353.37|355.77|353.37|356.5|354.1|355.04|352.64|0
1644498000000|2022-02-10 13:00:00|355.33|352.93|354.3|351.9|356.06|353.66|354.16|351.76|0
1644498300000|2022-02-10 13:05:00|354.16|351.76|351.53|349.13|354.3|351.9|351.53|349.13|0
1644498600000|2022-02-10 13:10:00|351.67|349.27|353.86|351.46|354.01|351.61|351.67|349.27|0
1644498900000|2022-02-10 13:15:00|354.01|351.61|354.44|352.04|354.44|352.04|353.42|351.02|0
1644499200000|2022-02-10 13:20:00|354.59|352.19|355.32|352.92|356.2|353.8|354.3|351.9|0
1644499500000|2022-02-10 13:25:00|355.17|352.77|355.32|352.92|356.27|353.87|355.02|352.62|0
1644499800000|2022-02-10 13:30:00|355.17|352.77|375.91|373.51|379.72|377.32|355.17|352.77|0
1644500100000|2022-02-10 13:35:00|376.51|374.11|370.95|368.55|379.87|377.47|369.14|366.74|0
1644500400000|2022-02-10 13:40:00|369.89|367.49|375.36|372.96|376.27|373.87|369.74|367.34|0
1644500700000|2022-02-10 13:45:00|375.97|373.57|379.19|376.79|379.49|377.09|374.29|371.89|0
1644501000000|2022-02-10 13:50:00|379.03|376.63|377.96|375.56|379.88|377.48|376.12|373.72|0
1644501300000|2022-02-10 13:55:00|378.26|375.86|377.8|375.4|378.42|376.02|375.35|372.95|0
1644501600000|2022-02-10 14:00:00|378.11|375.71|387.07|384.67|387.85|385.45|378.11|375.71|0
1644501900000|2022-02-10 14:05:00|386.6|384.2|387.76|385.36|389.87|387.47|381.38|378.98|0
1644502200000|2022-02-10 14:10:00|387.61|385.21|389.72|387.32|391.6|389.2|386.52|384.12|0
1644502500000|2022-02-10 14:15:00|389.48|387.08|387.14|384.74|389.48|387.08|386.51|384.11|0
1644502800000|2022-02-10 14:20:00|387.29|384.89|387.6|385.2|389.16|386.76|386.67|384.27|0
1644503100000|2022-02-10 14:25:00|387.76|385.36|388.69|386.29|389.79|387.39|385.89|383.49|0
1644503400000|2022-02-10 14:30:00|388.22|385.82|382.63|380.23|388.22|385.82|380.93|378.53|0
1644503700000|2022-02-10 14:35:00|382.47|380.07|378.55|376.15|383.25|380.85|375.1|372.7|0
1644504000000|2022-02-10 14:40:00|378.1|375.7|374.16|371.76|378.1|375.7|372.04|369.64|0
1644504300000|2022-02-10 14:45:00|373.4|371|374.16|371.76|376.14|373.74|372.19|369.79|0
1644504600000|2022-02-10 14:50:00|373.86|371.46|365.1|362.7|374.46|372.06|363.9|361.5|0
1644504900000|2022-02-10 14:55:00|364.95|362.55|364.94|362.54|366|363.6|362.7|360.3|0
1644505200000|2022-02-10 15:00:00|364.64|362.24|359.74|357.34|365.69|363.29|357.63|355.23|0
1644505500000|2022-02-10 15:05:00|359.89|357.49|355.37|352.97|361.81|359.41|354.78|352.38|0
1644505800000|2022-02-10 15:10:00|354.93|352.53|358.48|356.08|359.08|356.68|354.04|351.64|0
1644506100000|2022-02-10 15:15:00|358.63|356.23|361.16|358.76|362.81|360.41|358.19|355.79|0
1644506400000|2022-02-10 15:20:00|361.46|359.06|361.01|358.61|363.26|360.86|359.22|356.82|0
1644506700000|2022-02-10 15:25:00|361.61|359.21|359.67|357.27|362.21|359.81|358.92|356.52|0
1644507000000|2022-02-10 15:30:00|358.92|356.52|360.14|357.74|360.71|358.31|357.77|355.37|0
1644507300000|2022-02-10 15:35:00|359.69|357.29|352.61|350.21|360.88|358.48|352.61|350.21|0
1644507600000|2022-02-10 15:40:00|352.47|350.07|353.2|350.8|354.96|352.56|350.71|348.31|0
1644507900000|2022-02-10 15:45:00|353.5|351.1|353.51|351.11|357.32|354.92|353.22|350.82|0
1644508200000|2022-02-10 15:50:00|353.8|351.4|362.96|360.56|364.01|361.61|353.66|351.26|0
1644508500000|2022-02-10 15:55:00|363.11|360.71|364.45|362.05|366.7|364.3|362.67|360.27|0
1644508800000|2022-02-10 16:00:00|364.6|362.2|362.07|359.67|368.2|365.8|360.51|358.11|0
1644509100000|2022-02-10 16:05:00|362.52|360.12|360.88|358.48|363.57|361.17|359.4|357|0
1644509400000|2022-02-10 16:10:00|360.73|358.33|366.26|363.86|366.41|364.01|360.73|358.33|0
1644509700000|2022-02-10 16:15:00|366.11|363.71|366.49|364.09|367.76|365.36|362.82|360.42|0
1644510000000|2022-02-10 16:20:00|366.26|363.86|365.82|363.42|369.43|367.03|365.06|362.66|0
1644510300000|2022-02-10 16:25:00|366.27|363.87|365.97|363.57|367.92|365.52|364.62|362.22|0
1644510600000|2022-02-10 16:30:00|366.27|363.87|370.64|368.24|371.39|368.99|366.27|363.87|0
1644510900000|2022-02-10 16:35:00|370.79|368.39|370.78|368.38|372.14|369.74|368.37|365.97|0
1644511200000|2022-02-10 16:40:00|370.93|368.53|365.82|363.42|371.08|368.68|365.82|363.42|0
1644511500000|2022-02-10 16:45:00|366.12|363.72|361.77|359.37|366.72|364.32|361.02|358.62|0
1644511800000|2022-02-10 16:50:00|361.92|359.52|362.36|359.96|362.96|360.56|360.73|358.33|0
1644512100000|2022-02-10 16:55:00|362.51|360.11|360.28|357.88|362.51|360.11|359.69|357.29|0
1644512400000|2022-02-10 17:00:00|359.98|357.58|363.1|360.7|364.14|361.74|359.98|357.58|0
1644512700000|2022-02-10 17:05:00|363.7|361.3|362.65|360.25|364.29|361.89|361.02|358.62|0
1644513000000|2022-02-10 17:10:00|362.8|360.4|361.76|359.36|362.8|360.4|361.01|358.61|0
1644513300000|2022-02-10 17:15:00|361.91|359.51|360.72|358.32|363.99|361.59|359.83|357.43|0
1644513600000|2022-02-10 17:20:00|361.01|358.61|360.27|357.87|361.16|358.76|358.94|356.54|0
1644513900000|2022-02-10 17:25:00|360.42|358.02|360.56|358.16|361.01|358.61|359.68|357.28|0
1644514200000|2022-02-10 17:30:00|360.41|358.01|364.13|361.73|364.58|362.18|358.34|355.94|0
1644514500000|2022-02-10 17:35:00|363.39|360.99|361|358.6|363.54|361.14|360.71|358.31|0
1644514800000|2022-02-10 17:40:00|361.15|358.75|361.89|359.49|362.79|360.39|360.26|357.86|0
1644515100000|2022-02-10 17:45:00|361.6|359.2|375.59|373.19|379.1|376.7|361.3|358.9|0
1644515400000|2022-02-10 17:50:00|375.74|373.34|375.03|372.63|380.94|378.54|370.81|368.41|0
1644515700000|2022-02-10 17:55:00|375.48|373.08|375.91|373.51|378.81|376.41|372.81|370.41|0
1644516000000|2022-02-10 18:00:00|376.67|374.27|373.86|371.46|379.11|376.71|373.41|371.01|0
1644516300000|2022-02-10 18:05:00|375|372.6|374.54|372.14|375.91|373.51|372.12|369.72|0
1644516600000|2022-02-10 18:10:00|373.78|371.38|375.91|373.51|377.12|374.72|373.02|370.62|0
1644516900000|2022-02-10 18:15:00|376.67|374.27|385.25|382.85|385.87|383.47|376.51|374.11|0
1644517200000|2022-02-10 18:20:00|385.72|383.32|382.89|380.49|387.19|384.79|382.89|380.49|0
1644517500000|2022-02-10 18:25:00|383.04|380.64|389.38|386.98|389.38|386.98|382.27|379.87|0
1644517800000|2022-02-10 18:30:00|389.53|387.13|390.19|387.79|392.8|390.4|387.2|384.8|0
1644518100000|2022-02-10 18:35:00|389.88|387.48|392.05|389.65|398.63|396.23|389.88|387.48|0
1644518400000|2022-02-10 18:40:00|392.36|389.96|389.9|387.5|394.15|391.75|389.12|386.72|0
1644518700000|2022-02-10 18:45:00|390.21|387.81|390.76|388.36|392.08|389.68|387.88|385.48|0
1644519000000|2022-02-10 18:50:00|390.05|387.65|391.45|389.05|392.39|389.99|389.12|386.72|0
1644519300000|2022-02-10 18:55:00|390.98|388.58|387.72|385.32|393.17|390.77|387.34|384.94|0
1644519600000|2022-02-10 19:00:00|386.64|384.24|392.54|390.14|392.54|390.14|385.56|383.16|0
1644519900000|2022-02-10 19:05:00|392.38|389.98|392.85|390.45|395.82|393.42|391.6|389.2|0
1644520200000|2022-02-10 19:10:00|392.07|389.67|396.13|393.73|397.07|394.67|391.91|389.51|0
1644520500000|2022-02-10 19:15:00|396.6|394.2|399.25|396.85|402.12|399.72|396.29|393.89|0
1644520800000|2022-02-10 19:20:00|398.93|396.53|396.81|394.41|402.18|399.78|396.81|394.41|0
1644521100000|2022-02-10 19:25:00|397.44|395.04|395.59|393.19|398.88|396.48|393.56|391.16|0
1644521400000|2022-02-10 19:30:00|395.83|393.43|395.12|392.72|396.92|394.52|393.09|390.69|0
1644521700000|2022-02-10 19:35:00|394.49|392.09|394.02|391.62|396.68|394.28|390.45|388.05|0
1644522000000|2022-02-10 19:40:00|393.87|391.47|394.96|392.56|395.43|393.03|389.83|387.43|0
1644522300000|2022-02-10 19:45:00|394.49|392.09|398.09|395.69|398.09|395.69|391.07|388.67|0
1644522600000|2022-02-10 19:50:00|397.14|394.74|401.78|399.38|402.81|400.41|396.36|393.96|0
1644522900000|2022-02-10 19:55:00|402.02|399.62|401.86|399.46|403.6|401.2|399.34|396.94|0
1644523200000|2022-02-10 20:00:00|401.23|398.83|400.91|398.51|405.65|403.25|399.81|397.41|0
1644523500000|2022-02-10 20:05:00|400.44|398.04|397.14|394.74|401.7|399.3|396.82|394.42|0
1644523800000|2022-02-10 20:10:00|396.82|394.42|396.67|394.27|398.23|395.83|394.17|391.77|0
1644524100000|2022-02-10 20:15:00|397.45|395.05|399.8|397.4|400.43|398.03|393.39|390.99|0
1644524400000|2022-02-10 20:20:00|399.64|397.24|399.01|396.61|403.27|400.87|397.45|395.05|0
1644524700000|2022-02-10 20:25:00|399.33|396.93|401.34|398.94|401.34|398.94|396.79|394.39|0
1644525000000|2022-02-10 20:30:00|401.81|399.41|408.63|406.23|408.79|406.39|401.81|399.41|0
1644525300000|2022-02-10 20:35:00|408.47|406.07|405.01|402.61|409.11|406.71|402.94|400.54|0
1644525600000|2022-02-10 20:40:00|404.53|402.13|408.84|406.44|410.12|407.72|403.42|401.02|0
1644525900000|2022-02-10 20:45:00|409.32|406.92|412.69|410.29|415.76|413.36|408.84|406.44|0
1644526200000|2022-02-10 20:50:00|413.17|410.77|409.15|406.75|416.08|413.68|405.56|403.16|0
1644526500000|2022-02-10 20:55:00|408.51|406.11|403.97|401.57|408.67|406.27|399.13|396.73|0
1644526800000|2022-02-10 21:00:00|403.09|400.69|404.3|401.9|405.58|403.18|402.77|400.37|0
1644527100000|2022-02-10 21:05:00|403.98|401.58|403.18|400.78|404.3|401.9|401.75|399.35|0
1644527400000|2022-02-10 21:10:00|403.5|401.1|405.41|403.01|407.01|404.61|403.34|400.94|0
1644527700000|2022-02-10 21:15:00|405.61|402.81|408.25|405.45|408.65|405.85|405.61|402.81|0
1644528000000|2022-02-10 21:20:00|408.33|405.53|409.93|407.13|410.58|407.78|408.33|405.53|0
1644528300000|2022-02-10 21:25:00|410.26|407.46|407.61|404.81|410.42|407.62|407.37|404.57|0
1644528600000|2022-02-10 21:30:00|407.05|404.25|407.36|404.56|408.17|405.37|405.93|403.13|0
1644528900000|2022-02-10 21:35:00|407.2|404.4|406.72|403.92|407.68|404.88|406.01|403.21|0
1644529200000|2022-02-10 21:40:00|406.56|403.76|408.16|405.36|408.32|405.52|406.24|403.44|0
1644529500000|2022-02-10 21:45:00|407.84|405.04|406.4|403.6|408.8|406|406.24|403.44|0
1644529800000|2022-02-10 21:50:00|406.32|403.52|405.28|402.48|407.04|404.24|405.12|402.32|0
1644530100000|2022-02-10 21:55:00|405.12|402.32|404.09|401.29|405.44|402.64|403.84|401.04|0
1644530400000|2022-02-10 22:00:00|404.13|401.33|404.33|401.53|405|402.2|404.02|401.22|0
1644530700000|2022-02-10 22:05:00|404.28|401.48|404.37|401.57|404.41|401.61|404.28|401.48|0
1644531000000|2022-02-10 22:10:00|404.44|401.64|404.48|401.68|404.53|401.73|404.44|401.64|0
1644531300000|2022-02-10 22:15:00|404.46|401.66|404.81|402.01|404.83|402.03|404.41|401.61|0
1644531600000|2022-02-10 22:20:00|404.69|401.89|404.83|402.03|404.87|402.07|404.69|401.89|0
1644531900000|2022-02-10 22:25:00|404.78|401.98|404.83|402.03|404.94|402.14|404.78|401.98|0
1644532200000|2022-02-10 22:30:00|404.85|402.05|404.92|402.12|405.27|402.47|404.76|401.96|0
1644532500000|2022-02-10 22:35:00|404.89|402.09|404.58|401.78|404.89|402.09|404.43|401.63|0
1644532800000|2022-02-10 22:40:00|404.48|401.68|404.67|401.87|404.74|401.94|404.48|401.68|0
1644533100000|2022-02-10 22:45:00|404.69|401.89|404.65|401.85|404.9|402.1|404.65|401.85|0
1644533400000|2022-02-10 22:50:00|404.62|401.82|404.62|401.82|404.62|401.82|404.46|401.66|0
1644533700000|2022-02-10 22:55:00|404.59|401.79|404.99|402.19|404.99|402.19|404.32|401.52|0
1644534000000|2022-02-10 23:00:00|404.48|401.68|405.41|402.61|407.01|404.21|403.43|400.63|0
1644534300000|2022-02-10 23:05:00|405.25|402.45|406.29|403.49|406.37|403.57|403.82|401.02|0
1644534600000|2022-02-10 23:10:00|405.97|403.17|403.98|401.18|406.05|403.25|403.74|400.94|0
1644534900000|2022-02-10 23:15:00|403.82|401.02|402.38|399.58|404.29|401.49|402.06|399.26|0
1644535200000|2022-02-10 23:20:00|402.22|399.42|403.97|401.17|404.13|401.33|402.22|399.42|0
1644535500000|2022-02-10 23:25:00|404.13|401.33|406.68|403.88|407.16|404.36|403.58|400.78|0
1644535800000|2022-02-10 23:30:00|406.84|404.04|408.6|405.8|409.25|406.45|406.36|403.56|0
1644536100000|2022-02-10 23:35:00|408.53|405.73|408.36|405.56|410.05|407.25|407.88|405.08|0
1644536400000|2022-02-10 23:40:00|408.6|405.8|409.08|406.28|410.21|407.41|408.36|405.56|0
1644536700000|2022-02-10 23:45:00|408.92|406.12|408.12|405.32|409.4|406.6|407.96|405.16|0
1644537000000|2022-02-10 23:50:00|408.2|405.4|409.32|406.52|409.4|406.6|407.64|404.84|0
1644537300000|2022-02-10 23:55:00|409.24|406.44|410.52|407.72|411.33|408.53|409.24|406.44|0
1644537600000|2022-02-11 00:00:00|410.28|407.48|412.7|409.9|412.7|409.9|409.88|407.08|0
1644537900000|2022-02-11 00:05:00|412.78|409.98|410.52|407.72|413.02|410.22|410.52|407.72|0
1644538200000|2022-02-11 00:10:00|410.36|407.56|412.21|409.41|412.29|409.49|410.36|407.56|0
1644538500000|2022-02-11 00:15:00|412.13|409.33|413.9|411.1|414.39|411.59|411.97|409.17|0
1644538800000|2022-02-11 00:20:00|413.82|411.02|416.98|414.18|417.46|414.66|413.42|410.62|0
1644539100000|2022-02-11 00:25:00|416.33|413.53|416.57|413.77|416.98|414.18|415.84|413.04|0
1644539400000|2022-02-11 00:30:00|416.81|414.01|415.19|412.39|416.81|414.01|415.03|412.23|0
1644539700000|2022-02-11 00:35:00|415.03|412.23|415.19|412.39|415.51|412.71|414.54|411.74|0
1644540000000|2022-02-11 00:40:00|415.35|412.55|416|413.2|416|413.2|414.22|411.42|0
1644540300000|2022-02-11 00:45:00|415.83|413.03|414.21|411.41|416.16|413.36|414.05|411.25|0
1644540600000|2022-02-11 00:50:00|414.05|411.25|415.83|413.03|415.83|413.03|413.89|411.09|0
1644540900000|2022-02-11 00:55:00|415.67|412.87|413.65|410.85|415.99|413.19|413.56|410.76|0
1644541200000|2022-02-11 01:00:00|413.89|411.09|414.13|411.33|415.5|412.7|413.72|410.92|0
1644541500000|2022-02-11 01:05:00|414.29|411.49|416.8|414|416.8|414|414.29|411.49|0
1644541800000|2022-02-11 01:10:00|416.72|413.92|416.47|413.67|418.1|415.3|416.15|413.35|0
1644542100000|2022-02-11 01:15:00|416.31|413.51|412.26|409.46|416.31|413.51|411.3|408.5|0
1644542400000|2022-02-11 01:20:00|412.1|409.3|412.67|409.87|412.75|409.95|411.3|408.5|0
1644542700000|2022-02-11 01:25:00|412.59|409.79|412.18|409.38|412.67|409.87|411.46|408.66|0
1644543000000|2022-02-11 01:30:00|412.26|409.46|410.49|407.69|413.23|410.43|410.49|407.69|0
1644543300000|2022-02-11 01:35:00|410.33|407.53|410.16|407.36|410.81|408.01|409.84|407.04|0
1644543600000|2022-02-11 01:40:00|410|407.2|409.92|407.12|410|407.2|408.56|405.76|0
1644543900000|2022-02-11 01:45:00|410|407.2|411.45|408.65|411.45|408.65|410|407.2|0
1644544200000|2022-02-11 01:50:00|411.53|408.73|410.4|407.6|411.61|408.81|409.84|407.04|0
1644544500000|2022-02-11 01:55:00|410|407.2|411.77|408.97|412.41|409.61|410|407.2|0
1644544800000|2022-02-11 02:00:00|411.85|409.05|412.98|410.18|412.98|410.18|411.28|408.48|0
1644545100000|2022-02-11 02:05:00|413.05|410.25|413.3|410.5|413.38|410.58|412.49|409.69|0
1644545400000|2022-02-11 02:10:00|413.38|410.58|414.99|412.19|415.96|413.16|413.05|410.25|0
1644545700000|2022-02-11 02:15:00|415.15|412.35|415.8|413|415.96|413.16|413.7|410.9|0
1644546000000|2022-02-11 02:20:00|415.96|413.16|417.02|414.22|417.02|414.22|414.83|412.03|0
1644546300000|2022-02-11 02:25:00|416.93|414.13|414.99|412.19|416.93|414.13|414.82|412.02|0
1644546600000|2022-02-11 02:30:00|414.82|412.02|415.63|412.83|416.61|413.81|414.82|412.02|0
1644546900000|2022-02-11 02:35:00|415.79|412.99|415.14|412.34|416.12|413.32|414.91|412.11|0
1644547200000|2022-02-11 02:40:00|415.31|412.51|414.66|411.86|415.79|412.99|414.5|411.7|0
1644547500000|2022-02-11 02:45:00|414.82|412.02|414.69|411.89|415.16|412.36|412.54|409.74|0
1644547800000|2022-02-11 02:50:00|414.77|411.97|414.93|412.13|415.66|412.86|414.37|411.57|0
1644548100000|2022-02-11 02:55:00|415.09|412.29|412.68|409.88|415.57|412.77|412.28|409.48|0
1644548400000|2022-02-11 03:00:00|412.6|409.8|415.09|412.29|415.25|412.45|412.36|409.56|0
1644548700000|2022-02-11 03:05:00|415.01|412.21|416.05|413.25|417.02|414.22|414.92|412.12|0
1644549000000|2022-02-11 03:10:00|415.89|413.09|416.69|413.89|417.34|414.54|415.89|413.09|0
1644549300000|2022-02-11 03:15:00|416.53|413.73|416.21|413.41|416.69|413.89|415.89|413.09|0
1644549600000|2022-02-11 03:20:00|416.29|413.49|416.21|413.41|416.29|413.49|414.44|411.64|0
1644549900000|2022-02-11 03:25:00|416.13|413.33|415.08|412.28|416.69|413.89|415.08|412.28|0
1644550200000|2022-02-11 03:30:00|415.16|412.36|416.77|413.97|416.85|414.05|415.08|412.28|0
1644550500000|2022-02-11 03:35:00|416.68|413.88|417.97|415.17|418.78|415.98|416.68|413.88|0
1644550800000|2022-02-11 03:40:00|417.9|415.1|417.81|415.01|418.13|415.33|417.65|414.85|0
1644551100000|2022-02-11 03:45:00|417.73|414.93|416.36|413.56|418.13|415.33|416.03|413.23|0
1644551400000|2022-02-11 03:50:00|416.2|413.4|415.55|412.75|416.2|413.4|414.27|411.47|0
1644551700000|2022-02-11 03:55:00|415.39|412.59|414.58|411.78|415.87|413.07|414.58|411.78|0
1644552000000|2022-02-11 04:00:00|414.42|411.62|415.71|412.91|415.87|413.07|414.26|411.46|0
1644552300000|2022-02-11 04:05:00|415.87|413.07|416.51|413.71|416.59|413.79|415.55|412.75|0
1644552600000|2022-02-11 04:10:00|416.67|413.87|416.67|413.87|417.16|414.36|416.35|413.55|0
1644552900000|2022-02-11 04:15:00|416.83|414.03|417.47|414.67|417.8|415|416.83|414.03|0
1644553200000|2022-02-11 04:20:00|417.31|414.51|417.96|415.16|418.12|415.32|417.31|414.51|0
1644553500000|2022-02-11 04:25:00|417.88|415.08|418.28|415.48|418.28|415.48|417.47|414.67|0
1644553800000|2022-02-11 04:30:00|418.36|415.56|420.78|417.98|420.94|418.14|417.15|414.35|0
1644554100000|2022-02-11 04:35:00|420.87|418.07|419.53|416.73|438.51|435.71|416.74|413.94|0
1644554400000|2022-02-11 04:40:00|419.37|416.57|422.05|419.25|422.78|419.98|419.04|416.24|0
1644554700000|2022-02-11 04:45:00|421.97|419.17|422.61|419.81|422.94|420.14|421.15|418.35|0
1644555000000|2022-02-11 04:50:00|422.78|419.98|421.8|419|423.1|420.3|421.31|418.51|0
1644555300000|2022-02-11 04:55:00|422.05|419.25|421.31|418.51|422.05|419.25|420.66|417.86|0
1644555600000|2022-02-11 05:00:00|421.63|418.83|423.25|420.45|424.39|421.59|421.63|418.83|0
1644555900000|2022-02-11 05:05:00|423.08|420.28|421.62|418.82|423.08|420.28|421.46|418.66|0
1644556200000|2022-02-11 05:10:00|421.7|418.9|421.78|418.98|423.08|420.28|421.29|418.49|0
1644556500000|2022-02-11 05:15:00|421.94|419.14|422.67|419.87|423.08|420.28|421.86|419.06|0
1644556800000|2022-02-11 05:20:00|422.84|420.04|424.7|421.9|425.19|422.39|422.84|420.04|0
1644557100000|2022-02-11 05:25:00|424.63|421.83|425.44|422.64|425.93|423.13|424.38|421.58|0
1644557400000|2022-02-11 05:30:00|425.52|422.72|426.99|424.19|427.15|424.35|424.62|421.82|0
1644557700000|2022-02-11 05:35:00|427.15|424.35|426.5|423.7|428.63|425.83|426.5|423.7|0
1644558000000|2022-02-11 05:40:00|426.42|423.62|426.74|423.94|427.48|424.68|425.35|422.55|0
1644558300000|2022-02-11 05:45:00|426.49|423.69|428.62|425.82|428.62|425.82|426.49|423.69|0
1644558600000|2022-02-11 05:50:00|428.46|425.66|428.95|426.15|429.11|426.31|428.46|425.66|0
1644558900000|2022-02-11 05:55:00|429.11|426.31|426.57|423.77|429.11|426.31|426.33|423.53|0
1644559200000|2022-02-11 06:00:00|426.65|423.85|426.41|423.61|427.96|425.16|426.32|423.52|0
1644559500000|2022-02-11 06:05:00|426.32|423.52|424.2|421.4|427.14|424.34|424.2|421.4|0
1644559800000|2022-02-11 06:10:00|424.53|421.73|424.52|421.72|425.1|422.3|423.55|420.75|0
1644560100000|2022-02-11 06:15:00|424.36|421.56|425.5|422.7|426.65|423.85|424.03|421.23|0
1644560400000|2022-02-11 06:20:00|425.17|422.37|425.83|423.03|426.32|423.52|425.17|422.37|0
1644560700000|2022-02-11 06:25:00|425.91|423.11|424.52|421.72|426.4|423.6|424.44|421.64|0
1644561000000|2022-02-11 06:30:00|424.68|421.88|426.15|423.35|426.15|423.35|424.35|421.55|0
1644561300000|2022-02-11 06:35:00|426.23|423.43|426.4|423.6|427.29|424.49|425.82|423.02|0
1644561600000|2022-02-11 06:40:00|426.47|423.67|425.09|422.29|428.6|425.8|425|422.2|0
1644561900000|2022-02-11 06:45:00|425.17|422.37|424.43|421.63|425.33|422.53|423.86|421.06|0
1644562200000|2022-02-11 06:50:00|424.51|421.71|422.88|420.08|424.67|421.87|422.72|419.92|0
1644562500000|2022-02-11 06:55:00|422.72|419.92|421.58|418.78|422.72|419.92|421.25|418.45|0
1644562800000|2022-02-11 07:00:00|421.83|419.03|419.08|416.28|421.9|419.1|418.43|415.63|0
1644563100000|2022-02-11 07:05:00|418.91|416.11|415.92|413.12|418.99|416.19|415.6|412.8|0
1644563400000|2022-02-11 07:10:00|415.84|413.04|414.47|411.67|416.72|413.92|413.98|411.18|0
1644563700000|2022-02-11 07:15:00|414.55|411.75|417.69|414.89|417.69|414.89|413.5|410.7|0
1644564000000|2022-02-11 07:20:00|417.53|414.73|416|413.2|419.47|416.67|416|413.2|0
1644564300000|2022-02-11 07:25:00|416.24|413.44|417.36|414.56|417.53|414.73|415.91|413.11|0
1644564600000|2022-02-11 07:30:00|417.2|414.4|417.36|414.56|417.69|414.89|415.26|412.46|0
1644564900000|2022-02-11 07:35:00|417.69|414.89|414.46|411.66|417.85|415.05|414.3|411.5|0
1644565200000|2022-02-11 07:40:00|414.62|411.82|415.67|412.87|416.23|413.43|413.97|411.17|0
1644565500000|2022-02-11 07:45:00|415.74|412.94|415.58|412.78|416.39|413.59|414.45|411.65|0
1644565800000|2022-02-11 07:50:00|415.66|412.86|415.42|412.62|415.66|412.86|414.29|411.49|0
1644566100000|2022-02-11 07:55:00|415.34|412.54|414.93|412.13|415.42|412.62|414.29|411.49|0
1644566400000|2022-02-11 08:00:00|414.29|411.49|412.68|409.88|417.03|414.23|412.2|409.4|0
1644566700000|2022-02-11 08:05:00|412.88|410.48|407.93|405.53|412.88|410.48|405.4|403|0
1644567000000|2022-02-11 08:10:00|407.77|405.37|407.61|405.21|408.41|406.01|405.7|403.3|0
1644567300000|2022-02-11 08:15:00|407.45|405.05|408.09|405.69|409.61|407.21|406.34|403.94|0
1644567600000|2022-02-11 08:20:00|408.65|406.25|410.64|408.24|411.6|409.2|408.17|405.77|0
1644567900000|2022-02-11 08:25:00|410.56|408.16|410.48|408.08|412.08|409.68|410.24|407.84|0
1644568200000|2022-02-11 08:30:00|410|407.6|411.44|409.04|411.6|409.2|407.92|405.52|0
1644568500000|2022-02-11 08:35:00|411.6|409.2|417.39|414.99|417.39|414.99|410.88|408.48|0
1644568800000|2022-02-11 08:40:00|417.23|414.83|417.97|415.57|418.29|415.89|413.64|411.24|0
1644569100000|2022-02-11 08:45:00|418.29|415.89|415.56|413.16|418.62|416.22|414.28|411.88|0
1644569400000|2022-02-11 08:50:00|415.08|412.68|415.56|413.16|415.88|413.48|413.31|410.91|0
1644569700000|2022-02-11 08:55:00|415.49|413.09|418.23|415.83|418.55|416.15|413.88|411.48|0
1644570000000|2022-02-11 09:00:00|418.3|415.9|415.72|413.32|418.46|416.06|415.32|412.92|0
1644570300000|2022-02-11 09:05:00|415.88|413.48|413.63|411.23|417.58|415.18|413.55|411.15|0
1644570600000|2022-02-11 09:10:00|413.47|411.07|413.47|411.07|415.72|413.32|413.3|410.9|0
1644570900000|2022-02-11 09:15:00|413.79|411.39|412.34|409.94|413.95|411.55|411.22|408.82|0
1644571200000|2022-02-11 09:20:00|412.5|410.1|414.99|412.59|414.99|412.59|412.42|410.02|0
1644571500000|2022-02-11 09:25:00|414.59|412.19|414.58|412.18|415.55|413.15|414.03|411.63|0
1644571800000|2022-02-11 09:30:00|414.75|412.35|418.13|415.73|418.13|415.73|414.58|412.18|0
1644572100000|2022-02-11 09:35:00|417.97|415.57|417.8|415.4|419.58|417.18|417.64|415.24|0
1644572400000|2022-02-11 09:40:00|417.97|415.57|418.37|415.97|420.23|417.83|417.97|415.57|0
1644572700000|2022-02-11 09:45:00|418.29|415.89|418.61|416.21|418.77|416.37|416.83|414.43|0
1644573000000|2022-02-11 09:50:00|418.28|415.88|419.09|416.69|420.55|418.15|417.8|415.4|0
1644573300000|2022-02-11 09:55:00|418.44|416.04|417.88|415.48|418.93|416.53|417.47|415.07|0
1644573600000|2022-02-11 10:00:00|417.96|415.56|416.02|413.62|418.28|415.88|415.86|413.46|0
1644573900000|2022-02-11 10:05:00|416.26|413.86|416.66|414.26|417.31|414.91|415.86|413.46|0
1644574200000|2022-02-11 10:10:00|416.5|414.1|417.79|415.39|417.79|415.39|416.02|413.62|0
1644574500000|2022-02-11 10:15:00|417.63|415.23|417.3|414.9|417.63|415.23|416.02|413.62|0
1644574800000|2022-02-11 10:20:00|417.14|414.74|416.1|413.7|417.14|414.74|415.69|413.29|0
1644575100000|2022-02-11 10:25:00|416.17|413.77|416.09|413.69|417.22|414.82|415.85|413.45|0
1644575400000|2022-02-11 10:30:00|416.01|413.61|416.01|413.61|417.3|414.9|415.69|413.29|0
1644575700000|2022-02-11 10:35:00|415.85|413.45|415.85|413.45|416.49|414.09|415.69|413.29|0
1644576000000|2022-02-11 10:40:00|415.69|413.29|415.52|413.12|416.17|413.77|413.91|411.51|0
1644576300000|2022-02-11 10:45:00|415.28|412.88|415.68|413.28|416.33|413.93|414.16|411.76|0
1644576600000|2022-02-11 10:50:00|415.2|412.8|414.07|411.67|415.2|412.8|413.75|411.35|0
1644576900000|2022-02-11 10:55:00|413.91|411.51|413.59|411.19|414.39|411.99|412.63|410.23|0
1644577200000|2022-02-11 11:00:00|413.43|411.03|415.84|413.44|416|413.6|413.43|411.03|0
1644577500000|2022-02-11 11:05:00|415.68|413.28|416.96|414.56|417.05|414.65|414.87|412.47|0
1644577800000|2022-02-11 11:10:00|416.8|414.4|416.64|414.24|417.45|415.05|415.51|413.11|0
1644578100000|2022-02-11 11:15:00|416.32|413.92|417.12|414.72|417.61|415.21|414.71|412.31|0
1644578400000|2022-02-11 11:20:00|417.04|414.64|416.96|414.56|417.6|415.2|416.31|413.91|0
1644578700000|2022-02-11 11:25:00|416.88|414.48|416.4|414|419.22|416.82|416.15|413.75|0
1644579000000|2022-02-11 11:30:00|416.56|414.16|417.6|415.2|417.68|415.28|416.15|413.75|0
1644579300000|2022-02-11 11:35:00|417.76|415.36|416.07|413.67|418.17|415.77|415.5|413.1|0
1644579600000|2022-02-11 11:40:00|416.15|413.75|416.95|414.55|416.95|414.55|414.7|412.3|0
1644579900000|2022-02-11 11:45:00|417.27|414.87|417.92|415.52|417.92|415.52|416.55|414.15|0
1644580200000|2022-02-11 11:50:00|417.27|414.87|417.52|415.12|418.4|416|416.63|414.23|0
1644580500000|2022-02-11 11:55:00|417.59|415.19|416.62|414.22|417.75|415.35|416.46|414.06|0
1644580800000|2022-02-11 12:00:00|416.3|413.9|415.98|413.58|416.62|414.22|414.21|411.81|0
1644581100000|2022-02-11 12:05:00|415.82|413.42|412.92|410.52|416.3|413.9|412.12|409.72|0
1644581400000|2022-02-11 12:10:00|413.24|410.84|408.92|406.52|413.24|410.84|408.6|406.2|0
1644581700000|2022-02-11 12:15:00|408.6|406.2|409.24|406.84|409.88|407.48|407.64|405.24|0
1644582000000|2022-02-11 12:20:00|409.08|406.68|408.12|405.72|409.08|406.68|406.93|404.53|0
1644582300000|2022-02-11 12:25:00|408.2|405.8|403.28|400.88|408.2|405.8|402.88|400.48|0
1644582600000|2022-02-11 12:30:00|403.67|401.27|402.75|400.35|406.08|403.68|400.06|397.66|0
1644582900000|2022-02-11 12:35:00|402.91|400.51|403.15|400.75|403.54|401.14|402.27|399.87|0
1644583200000|2022-02-11 12:40:00|403.22|400.82|405.6|403.2|405.76|403.36|402.43|400.03|0
1644583500000|2022-02-11 12:45:00|405.45|403.05|406.08|403.68|406.88|404.48|405.45|403.05|0
1644583800000|2022-02-11 12:50:00|405.92|403.52|406.88|404.48|407.36|404.96|405.92|403.52|0
1644584100000|2022-02-11 12:55:00|407.04|404.64|406.08|403.68|407.19|404.79|405.6|403.2|0
1644584400000|2022-02-11 13:00:00|406.24|403.84|409.49|407.09|411.08|408.68|405.92|403.52|0
1644584700000|2022-02-11 13:05:00|409.33|406.93|406.44|404.04|409.33|406.93|405.17|402.77|0
1644585000000|2022-02-11 13:10:00|406.6|404.2|403.59|401.19|406.6|404.2|403.59|401.19|0
1644585300000|2022-02-11 13:15:00|403.58|401.18|401.85|399.45|404.53|402.13|401.53|399.13|0
1644585600000|2022-02-11 13:20:00|402.16|399.76|401.53|399.13|402.48|400.08|400.27|397.87|0
1644585900000|2022-02-11 13:25:00|401.84|399.44|402.63|400.23|403.26|400.86|401.69|399.29|0
1644586200000|2022-02-11 13:30:00|402.79|400.39|400.26|397.86|403.66|401.26|400.1|397.7|0
1644586500000|2022-02-11 13:35:00|400.1|397.7|399.47|397.07|400.1|397.7|399.15|396.75|0
1644586800000|2022-02-11 13:40:00|399.63|397.23|398.05|395.65|399.63|397.23|395.86|393.46|0
1644587100000|2022-02-11 13:45:00|398.21|395.81|396.01|393.61|398.99|396.59|396.01|393.61|0
1644587400000|2022-02-11 13:50:00|396.17|393.77|395.02|392.62|396.79|394.39|394.91|392.51|0
1644587700000|2022-02-11 13:55:00|395.18|392.78|396.43|394.03|396.59|394.19|395.02|392.62|0
1644588000000|2022-02-11 14:00:00|396.59|394.19|394.24|391.84|396.59|394.19|394.24|391.84|0
1644588300000|2022-02-11 14:05:00|395.02|392.62|398|395.6|398|395.6|395.02|392.62|0
1644588600000|2022-02-11 14:10:00|397.93|395.53|398.94|396.54|399.42|397.02|397.06|394.66|0
1644588900000|2022-02-11 14:15:00|398.63|396.23|399.57|397.17|399.73|397.33|398.55|396.15|0
1644589200000|2022-02-11 14:20:00|399.73|397.33|400.84|398.44|401.63|399.23|399.26|396.86|0
1644589500000|2022-02-11 14:25:00|400.68|398.28|399.25|396.85|400.68|398.28|399.25|396.85|0
1644589800000|2022-02-11 14:30:00|399.73|397.33|399.41|397.01|399.73|397.33|393.76|391.36|0
1644590100000|2022-02-11 14:35:00|400.52|398.12|399.25|396.85|402.73|400.33|396.73|394.33|0
1644590400000|2022-02-11 14:40:00|398.86|396.46|398.93|396.53|401.46|399.06|397.52|395.12|0
1644590700000|2022-02-11 14:45:00|398.78|396.38|389.08|386.68|398.78|396.38|386.45|384.05|0
1644591000000|2022-02-11 14:50:00|388.92|386.52|390.94|388.54|392.03|389.63|387.07|384.67|0
1644591300000|2022-02-11 14:55:00|391.02|388.62|400.75|398.35|402.72|400.32|390.01|387.61|0
1644591600000|2022-02-11 15:00:00|400.03|397.63|395.78|393.38|400.98|398.58|394.69|392.29|0
1644591900000|2022-02-11 15:05:00|395.55|393.15|395|392.6|396.72|394.32|390.78|388.38|0
1644592200000|2022-02-11 15:10:00|395.31|392.91|401.45|399.05|404.94|402.54|394.37|391.97|0
1644592500000|2022-02-11 15:15:00|401.61|399.21|401.45|399.05|406.21|403.81|400.66|398.26|0
1644592800000|2022-02-11 15:20:00|401.21|398.81|397.34|394.94|401.37|398.97|396.56|394.16|0
1644593100000|2022-02-11 15:25:00|397.66|395.26|397.5|395.1|398.45|396.05|394.52|392.12|0
1644593400000|2022-02-11 15:30:00|396.87|394.47|400.09|397.69|401.35|398.95|392.33|389.93|0
1644593700000|2022-02-11 15:35:00|399.94|397.54|396.01|393.61|403.09|400.69|395.23|392.83|0
1644594000000|2022-02-11 15:40:00|395.78|393.38|397.42|395.02|397.74|395.34|394.45|392.05|0
1644594300000|2022-02-11 15:45:00|397.11|394.71|399.77|397.37|399.93|397.53|395.23|392.83|0
1644594600000|2022-02-11 15:50:00|399.46|397.06|401.19|398.79|403.87|401.47|397.89|395.49|0
1644594900000|2022-02-11 15:55:00|401.66|399.26|403.08|400.68|405.14|402.74|400.32|397.92|0
1644595200000|2022-02-11 16:00:00|403.87|401.47|396.47|394.07|404.35|401.95|396.16|393.76|0
1644595500000|2022-02-11 16:05:00|396.79|394.39|406.4|404|406.4|404|396.79|394.39|0
1644595800000|2022-02-11 16:10:00|405.93|403.53|406.4|404|407.68|405.28|404.66|402.26|0
1644596100000|2022-02-11 16:15:00|406.64|404.24|408.15|405.75|410.7|408.3|406.08|403.68|0
1644596400000|2022-02-11 16:20:00|407.51|405.11|405.13|402.73|407.67|405.27|404.65|402.25|0
1644596700000|2022-02-11 16:25:00|405.29|402.89|408.3|405.9|410.06|407.66|404.81|402.41|0
1644597000000|2022-02-11 16:30:00|408.78|406.38|411.82|409.42|411.82|409.42|406.08|403.68|0
1644597300000|2022-02-11 16:35:00|411.66|409.26|414.38|411.98|415.83|413.43|410.22|407.82|0
1644597600000|2022-02-11 16:40:00|414.47|412.07|416.27|413.87|418.04|415.64|410.81|408.41|0
1644597900000|2022-02-11 16:45:00|416.11|413.71|413.7|411.3|417.24|414.84|412.1|409.7|0
1644598200000|2022-02-11 16:50:00|413.86|411.46|414.02|411.62|416.59|414.19|411.94|409.54|0
1644598500000|2022-02-11 16:55:00|413.86|411.46|410.98|408.58|413.86|411.46|409.07|406.67|0
1644598800000|2022-02-11 17:00:00|411.14|408.74|410.18|407.78|413.38|410.98|409.23|406.83|0
1644599100000|2022-02-11 17:05:00|410.5|408.1|411.3|408.9|412.89|410.49|410.18|407.78|0
1644599400000|2022-02-11 17:10:00|410.82|408.42|408.74|406.34|411.61|409.21|406.52|404.12|0
1644599700000|2022-02-11 17:15:00|408.43|406.03|413.37|410.97|414.49|412.09|408.43|406.03|0
1644600000000|2022-02-11 17:20:00|413.21|410.81|414.01|411.61|415.29|412.89|412.89|410.49|0
1644600300000|2022-02-11 17:25:00|414.33|411.93|411.29|408.89|414.81|412.41|410.33|407.93|0
1644600600000|2022-02-11 17:30:00|411.13|408.73|410.49|408.09|412.25|409.85|408.82|406.42|0
1644600900000|2022-02-11 17:35:00|410.17|407.77|411.44|409.04|412.72|410.32|409.05|406.65|0
1644601200000|2022-02-11 17:40:00|410.97|408.57|412.88|410.48|413.52|411.12|410.33|407.93|0
1644601500000|2022-02-11 17:45:00|413.04|410.64|415.44|413.04|416.25|413.85|413.04|410.64|0
1644601800000|2022-02-11 17:50:00|415.28|412.88|420.28|417.88|420.76|418.36|415.12|412.72|0
1644602100000|2022-02-11 17:55:00|420.11|417.71|419.24|416.84|420.28|417.88|417.48|415.08|0
1644602400000|2022-02-11 18:00:00|419.4|417|420.05|417.65|420.69|418.29|417.47|415.07|0
1644602700000|2022-02-11 18:05:00|419.72|417.32|413.77|411.37|420.53|418.13|412.81|410.41|0
1644603000000|2022-02-11 18:10:00|413.93|411.53|416.77|414.37|418.03|415.63|413.93|411.53|0
1644603300000|2022-02-11 18:15:00|416.61|414.21|416.29|413.89|420.16|417.76|416.29|413.89|0
1644603600000|2022-02-11 18:20:00|416.45|414.05|417.9|415.5|418.54|416.14|416.13|413.73|0
1644603900000|2022-02-11 18:25:00|417.74|415.34|425.03|422.63|425.03|422.63|417.73|415.33|0
1644604200000|2022-02-11 18:30:00|424.87|422.47|430.36|427.96|431.79|429.39|424.48|422.08|0
1644604500000|2022-02-11 18:35:00|430.69|428.29|444.75|442.35|444.75|442.35|430.69|428.29|0
1644604800000|2022-02-11 18:40:00|444.92|442.52|446.17|443.77|448.43|446.03|440.26|437.86|0
1644605100000|2022-02-11 18:45:00|446.92|444.52|453.31|449.95|457.9|454.78|446.92|444.08|0
1644605400000|2022-02-11 18:50:00|452.4|449.04|448.14|444.78|457.84|454.48|447.9|444.54|0
1644605700000|2022-02-11 18:55:00|448.97|445.61|453.28|450.4|453.86|450.5|446.07|442.71|0
1644606000000|2022-02-11 19:00:00|453.62|450.74|453.79|450.91|461.92|459.04|448.25|445.37|0
1644606300000|2022-02-11 19:05:00|453.37|450.49|454.29|451.41|460.56|457.68|447.74|444.86|0
1644606600000|2022-02-11 19:10:00|453.28|450.4|450.25|447.37|457.16|454.28|449.08|446.2|0
1644606900000|2022-02-11 19:15:00|449.5|446.62|443.36|440.24|450.42|447.54|439.76|436.88|0
1644607200000|2022-02-11 19:20:00|445.02|441.9|447.87|444.75|448.2|445.08|440.2|437.08|0
1644607500000|2022-02-11 19:25:00|448.71|445.59|459.58|456.46|460.94|457.82|447.7|444.58|0
1644607800000|2022-02-11 19:30:00|459.07|455.95|449.5|446.38|460.85|457.73|446.84|443.72|0
1644608100000|2022-02-11 19:35:00|449.17|446.05|454.24|451.36|454.74|451.86|449.17|446.05|0
1644608400000|2022-02-11 19:40:00|454.4|451.52|460.78|458.38|460.95|458.55|453.23|450.35|0
1644608700000|2022-02-11 19:45:00|460.44|458.04|464.5|462.1|466.03|463.63|458.75|456.35|0
1644609000000|2022-02-11 19:50:00|464.76|462.36|474.39|471.03|477.61|474.25|464.76|462.36|0
1644609300000|2022-02-11 19:55:00|473.89|470.53|461.72|458.36|473.89|470.53|461.04|457.68|0
1644609600000|2022-02-11 20:00:00|462.65|459.29|452.13|448.77|462.73|459.37|449.8|446.44|0
1644609900000|2022-02-11 20:05:00|452.63|449.27|457.89|454.53|459.76|456.4|450.88|447.52|0
1644610200000|2022-02-11 20:10:00|457.38|454.02|459.07|455.71|461.79|458.43|455.86|452.5|0
1644610500000|2022-02-11 20:15:00|459.41|456.05|462.91|460.03|463.59|460.71|452.31|448.95|0
1644610800000|2022-02-11 20:20:00|462.4|459.52|463.59|460.71|465.47|462.59|459.34|456.46|0
1644611100000|2022-02-11 20:25:00|463.08|460.2|457.13|454.25|464.1|461.22|456.96|454.08|0
1644611400000|2022-02-11 20:30:00|457.98|455.1|458.49|455.61|466.33|463.45|456.96|454.08|0
1644611700000|2022-02-11 20:35:00|458.65|455.77|464.78|461.9|465.3|462.42|458.06|455.18|0
1644612000000|2022-02-11 20:40:00|464.27|461.39|465.81|462.93|472.86|469.98|463.08|460.2|0
1644612300000|2022-02-11 20:45:00|465.47|462.59|453.41|450.53|465.98|463.1|452.74|449.86|0
1644612600000|2022-02-11 20:50:00|455.26|452.38|457.84|454.96|459.19|456.31|452.4|449.52|0
1644612900000|2022-02-11 20:55:00|457.5|454.62|459.33|456.45|459.67|456.79|445.59|442.71|0
1644613200000|2022-02-11 21:00:00|459.84|456.96|458.47|455.59|463.11|460.23|457.62|454.74|0
1644613500000|2022-02-11 21:05:00|458.82|455.94|458.64|455.76|460.87|457.99|457.45|454.57|0
1644613800000|2022-02-11 21:10:00|458.47|455.59|456.42|453.54|458.81|455.93|456.08|453.2|0
1644825900000|2022-02-14 08:05:00|457.45|455.05|452.74|450.34|459.16|456.76|451.89|449.49|0
1644826200000|2022-02-14 08:10:00|453.17|450.77|459.38|456.02|461.96|458.6|453.08|450.68|0
1644826500000|2022-02-14 08:15:00|459.64|456.28|478.79|475.43|479.29|475.93|459.64|456.28|0
1644826800000|2022-02-14 08:20:00|478.88|475.52|472.75|469.39|480.06|476.7|465.16|461.8|0
1644827100000|2022-02-14 08:25:00|472.66|469.3|480.84|477|480.84|477|472.66|469.3|0
1644827400000|2022-02-14 08:30:00|481.19|477.35|482.07|478.23|483.3|479.46|477.34|473.5|0
1644827700000|2022-02-14 08:35:00|482.42|478.58|488.47|484.63|488.82|484.98|477.71|473.87|0
1644828000000|2022-02-14 08:40:00|489|485.16|481.67|477.83|489|485.16|481.24|477.4|0
1644828300000|2022-02-14 08:45:00|481.41|477.57|485.59|481.75|485.76|481.92|480.19|476.35|0
1644828600000|2022-02-14 08:50:00|485.41|481.57|489.34|485.5|489.69|485.85|482.28|478.44|0
1644828900000|2022-02-14 08:55:00|489.08|485.24|491.19|487.35|493.56|489.72|485.93|482.09|0
1644829200000|2022-02-14 09:00:00|491.45|487.61|494.53|490.69|496.56|492.72|490.57|486.73|0
1644829500000|2022-02-14 09:05:00|494.44|490.6|491.59|487.75|503.26|499.42|485.34|481.5|0
1644829800000|2022-02-14 09:10:00|491.33|487.49|495.37|491.53|498.02|494.18|490.62|486.78|0
1644830100000|2022-02-14 09:15:00|494.67|490.83|488.96|485.12|495.37|491.53|487.29|483.45|0
1644830400000|2022-02-14 09:20:00|489.04|485.2|485.63|481.79|489.31|485.47|484.15|480.31|0
1644830700000|2022-02-14 09:25:00|485.54|481.7|485.74|481.9|486.94|483.1|483.63|479.79|0
1644831000000|2022-02-14 09:30:00|485.82|481.98|486.7|482.86|488.46|484.62|483.02|479.18|0
1644831300000|2022-02-14 09:35:00|487.05|483.21|489.33|485.49|490.57|486.73|485.12|481.28|0
1644831600000|2022-02-14 09:40:00|489.86|486.02|492.16|488.32|492.16|488.32|488.98|485.14|0
1644831900000|2022-02-14 09:45:00|492.33|488.49|491.72|487.88|492.51|488.67|488.63|484.79|0
1644832200000|2022-02-14 09:50:00|491.27|487.43|491.8|487.96|494.01|490.17|490.39|486.55|0
1644832500000|2022-02-14 09:55:00|491.45|487.61|494.75|490.91|495.63|491.79|491.18|487.34|0
1644832800000|2022-02-14 10:00:00|494.22|490.38|495.19|491.35|501.49|497.65|494.22|490.38|0
1644833100000|2022-02-14 10:05:00|495.28|491.44|490.34|486.5|495.9|492.06|490.34|486.5|0
1644833400000|2022-02-14 10:10:00|490.69|486.85|487.65|483.81|492.37|488.53|487.65|483.81|0
1644833700000|2022-02-14 10:15:00|487.48|483.64|489.86|486.02|491.71|487.87|486.77|482.93|0
1644834000000|2022-02-14 10:20:00|489.68|485.84|486.77|482.93|491|487.16|486.24|482.4|0
1644834300000|2022-02-14 10:25:00|486.6|482.76|487.21|483.37|489.68|485.84|484.84|481|0
1644834600000|2022-02-14 10:30:00|487.39|483.55|489.33|485.49|489.41|485.57|486.77|482.93|0
1644834900000|2022-02-14 10:35:00|488.88|485.04|485.18|481.34|490.03|486.19|484.31|480.47|0
1644835200000|2022-02-14 10:40:00|485.28|481.44|487.74|483.9|488.26|484.42|484.22|480.38|0
1644835500000|2022-02-14 10:45:00|487.82|483.98|480.8|476.96|487.82|483.98|480.45|476.61|0
1644835800000|2022-02-14 10:50:00|480.45|476.61|484.26|480.42|484.26|480.42|479.23|475.39|0
1644836100000|2022-02-14 10:55:00|484.35|480.51|485.31|481.47|486.02|482.18|483.3|479.46|0
1644836400000|2022-02-14 11:00:00|485.58|481.74|487.95|484.11|489.18|485.34|485.23|481.39|0
1644836700000|2022-02-14 11:05:00|487.86|484.02|488.21|484.37|489.62|485.78|487.86|484.02|0
1644837000000|2022-02-14 11:10:00|487.42|483.58|488.74|484.9|490.23|486.39|485.84|482|0
1644837300000|2022-02-14 11:15:00|488.92|485.08|487.24|483.4|489.18|485.34|486.54|482.7|0
1644837600000|2022-02-14 11:20:00|487.41|483.57|486.89|483.05|488.74|484.9|485.4|481.56|0
1644837900000|2022-02-14 11:25:00|486.98|483.14|484.87|481.03|488.38|484.54|483.03|479.19|0
1644838200000|2022-02-14 11:30:00|484.95|481.11|486|482.16|487.76|483.92|483.55|479.71|0
1644838500000|2022-02-14 11:35:00|485.83|481.99|483.64|479.8|487.15|483.31|482.85|479.01|0
1644838800000|2022-02-14 11:40:00|483.99|480.15|483.2|479.36|484.77|480.93|483.02|479.18|0
1644839100000|2022-02-14 11:45:00|483.29|479.45|484.25|480.41|486|482.16|483.29|479.45|0
1644839400000|2022-02-14 11:50:00|484.77|480.93|481.62|477.78|485.12|481.28|481.45|477.61|0
1644839700000|2022-02-14 11:55:00|481.54|477.7|484.07|480.23|484.24|480.4|480.92|477.08|0
1644840000000|2022-02-14 12:00:00|483.11|479.27|487.05|483.21|488.19|484.35|482.67|478.83|0
1644840300000|2022-02-14 12:05:00|486.96|483.12|487.66|483.82|488.98|485.14|485.29|481.45|0
1644840600000|2022-02-14 12:10:00|487.57|483.73|489.68|485.84|490.92|487.08|487.22|483.38|0
1644840900000|2022-02-14 12:15:00|489.86|486.02|489.15|485.31|490.39|486.55|488.1|484.26|0
1644841200000|2022-02-14 12:20:00|489.42|485.58|487.04|483.2|490.39|486.55|486.25|482.41|0
1644841500000|2022-02-14 12:25:00|486.87|483.03|484.67|480.83|488.62|484.78|484.58|480.74|0
1644841800000|2022-02-14 12:30:00|484.58|480.74|485.11|481.27|485.28|481.44|481.78|477.94|0
1644842100000|2022-02-14 12:35:00|484.93|481.09|471.71|467.87|485.81|481.97|471.71|467.87|0
1644842400000|2022-02-14 12:40:00|471.11|467.27|465.52|461.68|472.23|468.39|459.48|455.64|0
1644842700000|2022-02-14 12:45:00|464.58|460.74|460.64|456.8|465.43|461.59|454.53|450.69|0
1644843000000|2022-02-14 12:50:00|461.32|457.48|463.72|459.88|465.6|461.76|459.45|455.61|0
1644843300000|2022-02-14 12:55:00|463.54|459.7|462|458.16|463.54|459.7|458.43|454.59|0
1644843600000|2022-02-14 13:00:00|461.83|457.99|459.44|455.6|461.83|457.99|456.22|452.38|0
1644843900000|2022-02-14 13:05:00|459.61|455.77|455.97|452.61|459.96|456.52|455.89|452.53|0
1644844200000|2022-02-14 13:10:00|456.31|452.95|463.47|460.11|463.64|460.28|456.31|452.95|0
1644844500000|2022-02-14 13:15:00|463.13|459.77|462.1|458.74|463.81|460.45|461.34|457.98|0
1644844800000|2022-02-14 13:20:00|462.27|458.91|458.26|454.9|463.12|459.76|458.01|454.65|0
1644845100000|2022-02-14 13:25:00|458.69|455.33|457.32|453.96|459.71|456.35|457.15|453.79|0
1644845400000|2022-02-14 13:30:00|457.66|454.3|464.32|460.96|464.32|460.96|457.15|453.79|0
1644845700000|2022-02-14 13:35:00|464.41|461.05|462.78|459.42|466.03|462.67|461.75|458.39|0
1644846000000|2022-02-14 13:40:00|462.43|459.07|470.42|467.06|470.68|467.32|462.26|458.9|0
1644846300000|2022-02-14 13:45:00|470.68|467.32|473.27|469.91|473.27|469.91|468.18|464.82|0
1644846600000|2022-02-14 13:50:00|473.1|469.74|465.85|462.49|473.1|469.74|465.51|462.15|0
1644846900000|2022-02-14 13:55:00|465.68|462.32|469.12|465.76|469.12|465.76|462.77|459.41|0
1644847200000|2022-02-14 14:00:00|468.95|465.59|465.85|462.49|470.76|467.4|465.68|462.32|0
1644847500000|2022-02-14 14:05:00|466.19|462.83|465.25|461.89|466.54|463.18|464.14|460.78|0
1644847800000|2022-02-14 14:10:00|464.99|461.63|460.03|456.67|465.25|461.89|459.69|456.33|0
1644848100000|2022-02-14 14:15:00|460.2|456.84|461.65|458.29|462.59|459.23|459.52|456.16|0
1644848400000|2022-02-14 14:20:00|461.57|458.21|462.59|459.23|463.44|460.08|460.97|457.61|0
1644848700000|2022-02-14 14:25:00|463.62|460.26|465.5|462.14|465.84|462.48|463.27|459.91|0
1644849000000|2022-02-14 14:30:00|465.33|461.97|464.64|461.28|470.66|467.3|458.15|454.79|0
1644849300000|2022-02-14 14:35:00|463.95|460.59|465.15|461.79|466.53|463.17|460.96|457.6|0
1644849600000|2022-02-14 14:40:00|465.24|461.88|464.46|461.1|466.01|462.65|457.47|454.11|0
1644849900000|2022-02-14 14:45:00|464.64|461.28|462.58|459.22|472.04|468.68|461.73|458.37|0
1644850200000|2022-02-14 14:50:00|462.75|459.39|457.63|454.27|464.12|460.76|456.53|453.17|0
1644850500000|2022-02-14 14:55:00|457.38|454.02|465.15|461.79|466|462.64|457.29|453.93|0
1644850800000|2022-02-14 15:00:00|464.21|460.85|478.3|474.94|478.82|475.46|464.21|460.85|0
1644851100000|2022-02-14 15:05:00|477.09|473.73|474.49|471.13|479.35|475.99|474.49|471.13|0
1644851400000|2022-02-14 15:10:00|475.18|471.82|470.52|467.16|475.18|471.82|464.18|460.82|0
1644851700000|2022-02-14 15:15:00|470.87|467.51|475.87|472.51|482.3|478.94|469.66|466.3|0
1644852000000|2022-02-14 15:20:00|475.52|472.16|470.02|466.66|477.43|474.07|464.39|461.03|0
1644852300000|2022-02-14 15:25:00|470.71|467.35|472.61|469.25|476.6|473.24|470.02|466.66|0
1644852600000|2022-02-14 15:30:00|472.78|469.42|480.73|477.37|482.7|479.34|469.67|466.31|0
1644852900000|2022-02-14 15:35:00|481.52|478.16|481.25|477.89|484.04|480.68|479.6|476.24|0
1644853200000|2022-02-14 15:40:00|480.73|477.37|477.42|474.06|481.95|478.59|475.34|471.98|0
1644853500000|2022-02-14 15:45:00|478.12|474.76|474.3|470.94|478.98|475.62|472.92|469.56|0
1644853800000|2022-02-14 15:50:00|474.48|471.12|476.47|473.35|479.08|475.96|471.74|468.38|0
1644854100000|2022-02-14 15:55:00|476.82|473.7|480.3|477.18|481|477.88|473.17|470.05|0
1644854400000|2022-02-14 16:00:00|479.95|476.83|475.08|471.96|481.35|478.23|474.04|470.92|0
1644854700000|2022-02-14 16:05:00|475.42|472.3|478.3|475.18|479.95|476.83|474.65|471.53|0
1644855000000|2022-02-14 16:10:00|477.95|474.83|480.82|477.7|481.35|478.23|476.38|473.26|0
1644855300000|2022-02-14 16:15:00|480.3|477.18|470.4|467.28|481.26|478.14|469.88|466.76|0
1644855600000|2022-02-14 16:20:00|470.57|467.45|469.36|466.24|472.64|469.52|468.33|465.21|0
1644855900000|2022-02-14 16:25:00|469.02|465.9|466.78|463.66|470.57|467.45|464.21|461.09|0
1644856200000|2022-02-14 16:30:00|468.13|465.01|464.62|461.5|469.53|466.41|463.85|460.73|0
1644856500000|2022-02-14 16:35:00|465.31|462.19|467.8|464.68|469.87|466.75|463.25|460.13|0
1644856800000|2022-02-14 16:40:00|467.63|464.51|465.73|462.61|468.06|464.94|463.85|460.73|0
1644857100000|2022-02-14 16:45:00|465.65|462.53|461.28|458.16|465.65|462.53|461.28|458.16|0
1644857400000|2022-02-14 16:50:00|460.93|457.81|467.62|464.5|468.23|465.11|460.59|457.47|0
1644857700000|2022-02-14 16:55:00|467.19|464.07|463.5|460.38|468.14|465.02|462.98|459.86|0
1644858000000|2022-02-14 17:00:00|463.67|460.55|463.84|460.72|465.9|462.78|460.68|457.56|0
1644858300000|2022-02-14 17:05:00|463.76|460.64|466.76|463.64|467.44|464.32|463.32|460.2|0
1644858600000|2022-02-14 17:10:00|466.33|463.21|464.86|461.74|466.93|463.81|463.83|460.71|0
1644858900000|2022-02-14 17:15:00|464.18|461.06|464.52|461.4|465.72|462.6|462.12|459|0
1644859200000|2022-02-14 17:20:00|464.69|461.57|462.97|459.85|465.03|461.91|461.95|458.83|0
1644859500000|2022-02-14 17:25:00|462.63|459.51|458.34|455.22|463.49|460.37|458.34|455.22|0
1644859800000|2022-02-14 17:30:00|458.17|455.05|458.17|455.05|458.94|455.82|454.6|451.48|0
1644860100000|2022-02-14 17:35:00|457.74|454.62|459.7|456.58|461.24|458.12|457.32|454.2|0
1644860400000|2022-02-14 17:40:00|459.87|456.75|456.8|453.68|459.87|456.75|455.44|452.32|0
1644860700000|2022-02-14 17:45:00|457.14|454.02|454.76|451.64|458.5|455.38|454.59|451.47|0
1644861000000|2022-02-14 17:50:00|455.1|451.98|454.93|451.81|457.14|454.02|454.25|451.13|0
1644861300000|2022-02-14 17:55:00|455.44|452.32|458.33|455.21|459.61|456.49|455.44|452.32|0
1644861600000|2022-02-14 18:00:00|458.16|455.04|457.65|454.53|460.37|457.25|456.8|453.68|0
1644861900000|2022-02-14 18:05:00|457.47|454.35|456.26|453.86|457.47|454.35|453.57|450.45|0
1644862200000|2022-02-14 18:10:00|456.18|453.78|458.13|455.73|458.47|456.07|455.16|452.76|0
1644862500000|2022-02-14 18:15:00|457.96|455.56|457.45|455.05|459.16|456.76|456.94|454.54|0
1644862800000|2022-02-14 18:20:00|456.86|454.46|464.8|462.4|465.84|463.44|456.86|454.46|0
1644863100000|2022-02-14 18:25:00|465.15|462.75|464.46|462.06|465.49|463.09|463.43|461.03|0
1644863400000|2022-02-14 18:30:00|464.8|462.4|468.07|465.67|471.1|468.7|463.94|461.54|0
1644863700000|2022-02-14 18:35:00|467.55|465.15|467.38|464.98|469.11|466.71|465.49|463.09|0
1644864000000|2022-02-14 18:40:00|467.55|465.15|468.93|466.53|471.18|468.78|467.03|464.63|0
1644864300000|2022-02-14 18:45:00|469.45|467.05|474.48|472.08|475.87|473.47|467.89|465.49|0
1644864600000|2022-02-14 18:50:00|475|472.6|489.5|487.1|490.29|487.89|475|472.6|0
1644864900000|2022-02-14 18:55:00|488.88|486.48|491.79|489.39|491.88|489.48|484.84|482.44|0
1644865200000|2022-02-14 19:00:00|491.7|489.3|493.29|490.89|493.82|491.42|488.17|485.77|0
1644865500000|2022-02-14 19:05:00|493.46|491.06|495.06|492.66|498.25|495.85|491.16|488.76|0
1644865800000|2022-02-14 19:10:00|494.7|492.3|490.99|487.87|497.19|494.79|489.58|486.46|0
1644866100000|2022-02-14 19:15:00|491.97|488.85|492.76|489.64|495.59|492.47|491.17|488.05|0
1644866400000|2022-02-14 19:20:00|492.23|489.11|493.11|489.99|493.64|490.52|488.88|485.76|0
1644866700000|2022-02-14 19:25:00|493.29|490.17|482.56|479.44|496.3|493.18|475.77|472.65|0
1644867000000|2022-02-14 19:30:00|482.74|479.62|480.56|477.44|489.75|486.63|479.42|476.3|0
1644867300000|2022-02-14 19:35:00|480.64|477.52|481.68|478.56|484.83|481.71|478.2|475.08|0
1644867600000|2022-02-14 19:40:00|481.34|478.22|482.91|479.79|484.31|481.19|476.98|473.86|0
1644867900000|2022-02-14 19:45:00|483.25|480.13|484.13|481.01|486.93|483.81|479.94|476.82|0
1644868200000|2022-02-14 19:50:00|485.18|482.06|480.2|477.08|485.18|482.06|473.86|470.74|0
1644868500000|2022-02-14 19:55:00|479.41|476.29|478.98|475.86|482.38|479.26|477.33|474.21|0
1644868800000|2022-02-14 20:00:00|479.24|476.12|477.65|474.53|480.99|477.87|474.86|471.74|0
1644869100000|2022-02-14 20:05:00|478|474.88|476.6|473.48|484.95|481.83|475.03|471.91|0
1644869400000|2022-02-14 20:10:00|477.48|474.36|472.59|469.47|481.16|478.04|471.72|468.6|0
1644869700000|2022-02-14 20:15:00|473.28|470.16|478.35|475.23|479.4|476.28|472.07|468.95|0
1644870000000|2022-02-14 20:20:00|478.17|475.05|470.85|467.73|481.68|478.56|467.04|463.92|0
1644870300000|2022-02-14 20:25:00|471.02|467.9|473.63|470.51|475.02|471.9|469.46|466.34|0
1644870600000|2022-02-14 20:30:00|473.45|470.33|464.96|461.84|474.67|471.55|464.1|460.98|0
1644870900000|2022-02-14 20:35:00|464.79|461.67|467.69|464.57|469.15|466.03|464.49|461.37|0
1644871200000|2022-02-14 20:40:00|467.42|464.3|465.69|462.57|471.15|468.03|465.69|462.57|0
1644871500000|2022-02-14 20:45:00|465.18|462.06|465.18|462.06|473.84|470.72|461.74|458.62|0
1644871800000|2022-02-14 20:50:00|469.32|466.2|468.11|464.99|472.97|469.85|467.94|464.82|0
1644872100000|2022-02-14 20:55:00|468.28|465.16|470.53|467.41|471.4|468.28|464.31|461.19|0
1644872400000|2022-02-14 21:00:00|470.01|466.89|467.76|464.64|470.53|467.41|467.24|464.12|0
1644872700000|2022-02-14 21:05:00|467.59|464.47|468.78|466.38|468.96|466.56|466.55|463.43|0
1644873000000|2022-02-14 21:10:00|468.44|466.04|467.74|465.34|469.48|467.08|467.57|465.17|0
1644873300000|2022-02-14 21:15:00|467.42|464.62|467.94|465.14|467.94|465.14|466.56|463.76|0
1644873600000|2022-02-14 21:20:00|467.86|465.06|467.68|464.88|468.29|465.49|467.42|464.62|0
1644873900000|2022-02-14 21:25:00|467.34|464.54|467.25|464.45|467.68|464.88|467.07|464.27|0
1644874200000|2022-02-14 21:30:00|467.16|464.36|466.82|464.02|467.76|464.96|466.55|463.75|0
1644874500000|2022-02-14 21:35:00|466.73|463.93|467.59|464.79|467.59|464.79|466.72|463.92|0
1644874800000|2022-02-14 21:40:00|467.68|464.88|468.97|466.17|469.32|466.52|467.51|464.71|0
1644875100000|2022-02-14 21:45:00|468.72|465.92|469.84|467.04|469.84|467.04|468.11|465.31|0
1644875400000|2022-02-14 21:50:00|469.93|467.13|469.49|466.69|470.01|467.21|469.14|466.34|0
1644875700000|2022-02-14 21:55:00|469.66|466.86|469.4|466.6|470.01|467.21|469.14|466.34|0
1644876000000|2022-02-14 22:00:00|469.22|466.42|468.52|465.72|469.22|466.42|468.42|465.62|0
1644876300000|2022-02-14 22:05:00|468.47|465.67|468.87|466.07|469.12|466.32|468.24|465.44|0
1644876600000|2022-02-14 22:10:00|469.17|466.37|469.02|466.22|469.17|466.37|468.72|465.92|0
1644876900000|2022-02-14 22:15:00|469.04|466.24|468.61|465.81|469.04|466.24|468.46|465.66|0
1644877200000|2022-02-14 22:20:00|468.72|465.92|468.61|465.81|468.74|465.94|468.54|465.74|0
1644877500000|2022-02-14 22:25:00|468.64|465.84|468.59|465.79|468.96|466.16|468.59|465.79|0
1644877800000|2022-02-14 22:30:00|468.56|465.76|468.64|465.84|468.64|465.84|468.56|465.76|0
1644878100000|2022-02-14 22:35:00|468.63|465.83|468.66|465.86|468.66|465.86|468.63|465.83|0
1644878400000|2022-02-14 22:40:00|468.68|465.88|468.63|465.83|468.79|465.99|468.61|465.81|0
1644878700000|2022-02-14 22:45:00|468.65|465.85|468.68|465.88|468.71|465.91|468.65|465.85|0
1644879000000|2022-02-14 22:50:00|468.65|465.85|468.65|465.85|468.65|465.85|468.65|465.85|0
1644879300000|2022-02-14 22:55:00|468.6|465.8|468.65|465.85|468.75|465.95|468.52|465.72|0
1644879600000|2022-02-14 23:00:00|469.04|466.24|467.39|464.59|469.04|466.24|467.21|464.41|0
1644879900000|2022-02-14 23:05:00|467.21|464.41|465.14|462.34|467.3|464.5|464.97|462.17|0
1644880200000|2022-02-14 23:10:00|464.97|462.17|464.79|461.99|465.31|462.51|464.45|461.65|0
1644880500000|2022-02-14 23:15:00|464.62|461.82|465.14|462.34|465.48|462.68|464.62|461.82|0
1644880800000|2022-02-14 23:20:00|464.96|462.16|464.1|461.3|465.14|462.34|463.93|461.13|0
1644881100000|2022-02-14 23:25:00|464.27|461.47|464.62|461.82|465.13|462.33|464.27|461.47|0
1644881400000|2022-02-14 23:30:00|464.44|461.64|464.27|461.47|464.62|461.82|463.24|460.44|0
1644881700000|2022-02-14 23:35:00|464.44|461.64|463.67|460.87|464.79|461.99|463.58|460.78|0
1644882000000|2022-02-14 23:40:00|463.58|460.78|463.84|461.04|464.1|461.3|463.41|460.61|0
1644882300000|2022-02-14 23:45:00|463.92|461.12|464.26|461.46|464.26|461.46|463.84|461.04|0
1644882600000|2022-02-14 23:50:00|464.18|461.38|463.57|460.77|464.26|461.46|463.23|460.43|0
1644882900000|2022-02-14 23:55:00|463.49|460.69|463.23|460.43|464.09|461.29|463.23|460.43|0
1644883200000|2022-02-15 00:00:00|462.88|460.08|464.52|461.72|464.78|461.98|462.02|459.22|0
1644883500000|2022-02-15 00:05:00|464.43|461.63|462.19|459.39|464.69|461.89|462.19|459.39|0
1644883800000|2022-02-15 00:10:00|462.28|459.48|464.95|462.15|465.03|462.23|462.19|459.39|0
1644884100000|2022-02-15 00:15:00|464.94|462.14|467.97|465.17|468.57|465.77|464.77|461.97|0
1644884400000|2022-02-15 00:20:00|468.14|465.34|469.44|466.64|470.22|467.42|467.71|464.91|0
1644884700000|2022-02-15 00:25:00|469.61|466.81|469.26|466.46|469.96|467.16|468.57|465.77|0
1644885000000|2022-02-15 00:30:00|469.09|466.29|472.04|469.24|472.39|469.59|469.09|466.29|0
1644885300000|2022-02-15 00:35:00|472.3|469.5|471.61|468.81|472.56|469.76|471.17|468.37|0
1644885600000|2022-02-15 00:40:00|471.69|468.89|471.51|468.71|472.04|469.24|470.99|468.19|0
1644885900000|2022-02-15 00:45:00|471.34|468.54|468.56|465.76|471.34|468.54|468.39|465.59|0
1644886200000|2022-02-15 00:50:00|468.74|465.94|468.73|465.93|469.77|466.97|468.39|465.59|0
1644886500000|2022-02-15 00:55:00|468.56|465.76|466.83|464.03|469.25|466.45|466.57|463.77|0
1644886800000|2022-02-15 01:00:00|466.66|463.86|467.78|464.98|467.86|465.06|466.14|463.34|0
1644887100000|2022-02-15 01:05:00|467.86|465.06|468.21|465.41|468.73|465.93|467.26|464.46|0
1644887400000|2022-02-15 01:10:00|468.3|465.5|467|464.2|468.38|465.58|467|464.2|0
1644887700000|2022-02-15 01:15:00|466.65|463.85|467.86|465.06|467.95|465.15|466.13|463.33|0
1644888000000|2022-02-15 01:20:00|467.69|464.89|466.3|463.5|467.78|464.98|464.92|462.12|0
1644888300000|2022-02-15 01:25:00|466.39|463.59|465.87|463.07|466.56|463.76|465.35|462.55|0
1644888600000|2022-02-15 01:30:00|465.7|462.9|469.16|466.36|469.41|466.61|465.61|462.81|0
1644888900000|2022-02-15 01:35:00|468.98|466.18|466.81|464.01|469.59|466.79|465.95|463.15|0
1644889200000|2022-02-15 01:40:00|466.99|464.19|467.5|464.7|468.02|465.22|466.81|464.01|0
1644889500000|2022-02-15 01:45:00|467.16|464.36|465.77|462.97|467.16|464.36|465|462.2|0
1644889800000|2022-02-15 01:50:00|465.69|462.89|465.35|462.55|466.81|464.01|464.57|461.77|0
1644890100000|2022-02-15 01:55:00|465.52|462.72|464.39|461.59|466.29|463.49|464.22|461.42|0
1644890400000|2022-02-15 02:00:00|464.56|461.76|464.31|461.51|465.08|462.28|463.87|461.07|0
1644890700000|2022-02-15 02:05:00|464.05|461.25|462.67|459.87|464.05|461.25|462.49|459.69|0
1644891000000|2022-02-15 02:10:00|462.49|459.69|462.32|459.52|463.01|460.21|461.72|458.92|0
1644891300000|2022-02-15 02:15:00|462.24|459.44|461.98|459.18|463.01|460.21|461.63|458.83|0
1644891600000|2022-02-15 02:20:00|461.89|459.09|461.63|458.83|462.32|459.52|461.63|458.83|0
1644891900000|2022-02-15 02:25:00|461.8|459|460.43|457.63|461.8|459|459.74|456.94|0
1644892200000|2022-02-15 02:30:00|460.35|457.55|459.74|456.94|460.43|457.63|459.23|456.43|0
1644892500000|2022-02-15 02:35:00|459.57|456.77|459.91|457.11|459.91|457.11|459.4|456.6|0
1644892800000|2022-02-15 02:40:00|460.6|457.8|460.17|457.37|460.6|457.8|459.91|457.11|0
1644893100000|2022-02-15 02:45:00|460.25|457.45|458.88|456.08|460.25|457.45|458.19|455.39|0
1644893400000|2022-02-15 02:50:00|459.05|456.25|459.73|456.93|460.25|457.45|458.54|455.74|0
1644893700000|2022-02-15 02:55:00|459.82|457.02|460.07|457.27|460.42|457.62|459.73|456.93|0
1644894000000|2022-02-15 03:00:00|460.25|457.45|460.24|457.44|460.59|457.79|460.07|457.27|0
1644894300000|2022-02-15 03:05:00|460.16|457.36|460.41|457.61|460.59|457.79|460.07|457.27|0
1644894600000|2022-02-15 03:10:00|460.59|457.79|460.93|458.13|461.61|458.81|460.24|457.44|0
1644894900000|2022-02-15 03:15:00|461.1|458.3|461.95|459.15|461.96|459.16|460.58|457.78|0
1644895200000|2022-02-15 03:20:00|461.87|459.07|461.78|458.98|462.3|459.5|461.27|458.47|0
1644895500000|2022-02-15 03:25:00|461.7|458.9|462.81|460.01|462.81|460.01|460.92|458.12|0
1644895800000|2022-02-15 03:30:00|463.33|460.53|464.1|461.3|464.62|461.82|463.33|460.53|0
1644896100000|2022-02-15 03:35:00|464.19|461.39|464.53|461.73|465.05|462.25|463.84|461.04|0
1644896400000|2022-02-15 03:40:00|464.36|461.56|463.84|461.04|464.45|461.65|463.41|460.61|0
1644896700000|2022-02-15 03:45:00|463.67|460.87|466.08|463.28|466.08|463.28|463.67|460.87|0
1644897000000|2022-02-15 03:50:00|465.91|463.11|465.73|462.93|466.42|463.62|464.87|462.07|0
1644897300000|2022-02-15 03:55:00|465.65|462.85|465.73|462.93|466.42|463.62|465.39|462.59|0
1644897600000|2022-02-15 04:00:00|465.56|462.76|466.59|463.79|466.77|463.97|464.87|462.07|0
1644897900000|2022-02-15 04:05:00|466.42|463.62|466.94|464.14|467.8|465|466.25|463.45|0
1644898200000|2022-02-15 04:10:00|467.11|464.31|466.51|463.71|467.45|464.65|466.33|463.53|0
1644898500000|2022-02-15 04:15:00|466.59|463.79|466.59|463.79|466.76|463.96|466.24|463.44|0
1644898800000|2022-02-15 04:20:00|466.76|463.96|466.93|464.13|467.1|464.3|466.59|463.79|0
1644899100000|2022-02-15 04:25:00|467.02|464.22|468.4|465.6|469.35|466.55|466.93|464.13|0
1644899400000|2022-02-15 04:30:00|468.49|465.69|467.62|464.82|468.83|466.03|467.19|464.39|0
1644899700000|2022-02-15 04:35:00|467.79|464.99|467.79|464.99|468.66|465.86|467.1|464.3|0
1644900000000|2022-02-15 04:40:00|467.96|465.16|467.79|464.99|468.14|465.34|467.79|464.99|0
1644900300000|2022-02-15 04:45:00|468.05|465.25|467.96|465.16|468.48|465.68|467.79|464.99|0
1644900600000|2022-02-15 04:50:00|468.13|465.33|467.61|464.81|468.65|465.85|467.09|464.29|0
1644900900000|2022-02-15 04:55:00|467.79|464.99|467.09|464.29|467.79|464.99|466.84|464.04|0
1644901200000|2022-02-15 05:00:00|466.92|464.12|470.73|467.93|470.9|468.1|466.92|464.12|0
1644901500000|2022-02-15 05:05:00|470.9|468.1|475|472.2|477.88|475.08|470.9|468.1|0
1644901800000|2022-02-15 05:10:00|474.91|472.11|474.91|472.11|475.17|472.37|473.43|470.63|0
1644902100000|2022-02-15 05:15:00|475.25|472.45|475.08|472.28|475.34|472.54|474.03|471.23|0
1644902400000|2022-02-15 05:20:00|475.25|472.45|475.34|472.54|475.6|472.8|474.2|471.4|0
1644902700000|2022-02-15 05:25:00|475.43|472.63|471.94|469.14|475.43|472.63|471.68|468.88|0
1644903000000|2022-02-15 05:30:00|471.85|469.05|471.94|469.14|472.29|469.49|471.59|468.79|0
1644903300000|2022-02-15 05:35:00|471.41|468.61|471.41|468.61|473.15|470.35|470.81|468.01|0
1644903600000|2022-02-15 05:40:00|471.16|468.36|473.24|470.44|473.33|470.53|471.16|468.36|0
1644903900000|2022-02-15 05:45:00|473.5|470.7|473.59|470.79|473.85|471.05|472.98|470.18|0
1644904200000|2022-02-15 05:50:00|473.5|470.7|474.19|471.39|474.54|471.74|472.28|469.48|0
1644904500000|2022-02-15 05:55:00|473.67|470.87|473.67|470.87|474.72|471.92|473.24|470.44|0
1644904800000|2022-02-15 06:00:00|473.93|471.13|471.67|468.87|474.72|471.92|471.23|468.43|0
1644905100000|2022-02-15 06:05:00|471.75|468.95|472.79|469.99|473.67|470.87|471.58|468.78|0
1644905400000|2022-02-15 06:10:00|472.45|469.65|471.32|468.52|472.62|469.82|470.01|467.21|0
1644905700000|2022-02-15 06:15:00|471.23|468.43|470.79|467.99|471.23|468.43|469.66|466.86|0
1644906000000|2022-02-15 06:20:00|470.7|467.9|471.57|468.77|473.66|470.86|470.36|467.56|0
1644906300000|2022-02-15 06:25:00|471.49|468.69|469.49|466.69|471.49|468.69|468.79|465.99|0
1644906600000|2022-02-15 06:30:00|469.83|467.03|471.05|468.25|471.22|468.42|469.66|466.86|0
1644906900000|2022-02-15 06:35:00|470.87|468.07|470.18|467.38|471.39|468.59|470|467.2|0
1644907200000|2022-02-15 06:40:00|470.09|467.29|470.7|467.9|472|469.2|470|467.2|0
1644907500000|2022-02-15 06:45:00|470.52|467.72|470.96|468.16|472.26|469.46|470.52|467.72|0
1644907800000|2022-02-15 06:50:00|470.87|468.07|470.17|467.37|470.96|468.16|470|467.2|0
1644908100000|2022-02-15 06:55:00|470|467.2|470.86|468.06|471.56|468.76|470|467.2|0
1644908400000|2022-02-15 07:00:00|470.78|467.98|471.47|468.67|473.91|471.11|469.65|466.85|0
1644908700000|2022-02-15 07:05:00|471.3|468.5|466.7|463.9|471.56|468.76|466.18|463.38|0
1644909000000|2022-02-15 07:10:00|466.87|464.07|468.43|465.63|468.78|465.98|466.18|463.38|0
1644909300000|2022-02-15 07:15:00|468.6|465.8|467.74|464.94|468.78|465.98|467.48|464.68|0
1644909600000|2022-02-15 07:20:00|467.65|464.85|468.43|465.63|468.43|465.63|467.39|464.59|0
1644909900000|2022-02-15 07:25:00|468.25|465.45|469.73|466.93|471.55|468.75|467.91|465.11|0
1644910200000|2022-02-15 07:30:00|469.81|467.01|470.77|467.97|471.2|468.4|468.77|465.97|0
1644910500000|2022-02-15 07:35:00|470.68|467.88|473.46|470.66|473.46|470.66|470.68|467.88|0
1644910800000|2022-02-15 07:40:00|473.73|470.93|475.38|472.58|475.9|473.1|473.73|470.93|0
1644911100000|2022-02-15 07:45:00|475.55|472.75|472.6|469.8|476.08|473.28|471.89|469.09|0
1644911400000|2022-02-15 07:50:00|472.52|469.72|471.99|469.19|473.47|470.67|471.73|468.93|0
1644911700000|2022-02-15 07:55:00|472.25|469.45|472.86|470.06|473.29|470.49|471.47|468.67|0
1644912000000|2022-02-15 08:00:00|473.12|470.32|467.65|464.85|475.39|472.59|467.31|464.51|0
1644912300000|2022-02-15 08:05:00|466.84|464.44|456.54|454.14|469.09|466.69|456.37|453.97|0
1644912600000|2022-02-15 08:10:00|456.03|453.63|457.65|455.25|458.59|456.19|454.15|451.75|0
1644912900000|2022-02-15 08:15:00|456.88|454.48|452.11|449.71|457.65|455.25|451.94|449.54|0
1644913200000|2022-02-15 08:20:00|452.45|450.05|445.56|443.16|454.46|452.06|445.56|443.16|0
1644913500000|2022-02-15 08:25:00|445.39|442.99|439.69|437.29|447.42|445.02|439.36|436.96|0
1644913800000|2022-02-15 08:30:00|439.61|437.21|429.63|427.23|440.4|438|429.63|427.23|0
1644914100000|2022-02-15 08:35:00|430.04|427.64|432.85|430.45|435.51|433.11|429.54|427.14|0
1644914400000|2022-02-15 08:40:00|433.27|430.87|433.88|431.48|435.41|433.01|432.69|430.29|0
1644914700000|2022-02-15 08:45:00|434.05|431.65|432.63|430.23|436.3|433.9|432.38|429.98|0
1644915000000|2022-02-15 08:50:00|432.71|430.31|438.21|435.81|438.21|435.81|431.81|429.41|0
1644915300000|2022-02-15 08:55:00|438.71|436.31|434.37|431.97|438.88|436.48|434.37|431.97|0
1644915600000|2022-02-15 09:00:00|434.29|431.89|435.87|433.47|436.2|433.8|432.8|430.4|0
1644915900000|2022-02-15 09:05:00|435.7|433.3|431.05|428.65|435.7|433.3|430.88|428.48|0
1644916200000|2022-02-15 09:10:00|431.14|428.74|433.87|431.47|436.03|433.63|431.14|428.74|0
1644916500000|2022-02-15 09:15:00|433.7|431.3|429.23|426.83|434.03|431.63|427.74|425.34|0
1644916800000|2022-02-15 09:20:00|428.9|426.5|428.73|426.33|430.22|427.82|427.91|425.51|0
1644917100000|2022-02-15 09:25:00|428.4|426|430.71|428.31|430.88|428.48|427.9|425.5|0
1644917400000|2022-02-15 09:30:00|430.38|427.98|430.54|428.14|431.04|428.64|429.39|426.99|0
1644917700000|2022-02-15 09:35:00|430.3|427.9|431.13|428.73|431.7|429.3|429.72|427.32|0
1644918000000|2022-02-15 09:40:00|431.2|428.8|431.37|428.97|432.36|429.96|430.05|427.65|0
1644918300000|2022-02-15 09:45:00|431.7|429.3|430.37|427.97|432.86|430.46|429.88|427.48|0
1644918600000|2022-02-15 09:50:00|430.21|427.81|433.02|430.62|433.52|431.12|430.21|427.81|0
1644918900000|2022-02-15 09:55:00|433.19|430.79|430.87|428.47|433.28|430.88|430.87|428.47|0
1644919200000|2022-02-15 10:00:00|428.88|426.48|430.86|428.46|431.03|428.63|425.92|423.52|0
1644919500000|2022-02-15 10:05:00|431.28|428.88|430.61|428.21|432.11|429.71|428.56|426.16|0
1644919800000|2022-02-15 10:10:00|430.52|428.12|431.85|429.45|432.27|429.87|430.44|428.04|0
1644920100000|2022-02-15 10:15:00|431.77|429.37|430.19|427.79|431.85|429.45|428.69|426.29|0
1644920400000|2022-02-15 10:20:00|430.02|427.62|434.68|432.28|436.01|433.61|428.36|425.96|0
1644920700000|2022-02-15 10:25:00|434.43|432.03|433.35|430.95|436.51|434.11|432.68|430.28|0
1644921000000|2022-02-15 10:30:00|433.27|430.87|430.7|428.3|434.76|432.36|430.2|427.8|0
1644921300000|2022-02-15 10:35:00|430.62|428.22|428.88|426.48|430.62|428.22|428.22|425.82|0
1644921600000|2022-02-15 10:40:00|429.04|426.64|427.89|425.49|429.04|426.64|427.23|424.83|0
1644921900000|2022-02-15 10:45:00|428.38|425.98|428.96|426.56|429.53|427.13|427.64|425.24|0
1644922200000|2022-02-15 10:50:00|428.71|426.31|429.7|427.3|430.52|428.12|428.54|426.14|0
1644922500000|2022-02-15 10:55:00|429.53|427.13|429.36|426.96|429.78|427.38|428.54|426.14|0
1644922800000|2022-02-15 11:00:00|429.53|427.13|426.73|424.33|429.86|427.46|426.56|424.16|0
1644923100000|2022-02-15 11:05:00|426.89|424.49|427.63|425.23|427.88|425.48|426.23|423.83|0
1644923400000|2022-02-15 11:10:00|427.55|425.15|424.75|422.35|427.55|425.15|424.26|421.86|0
1644923700000|2022-02-15 11:15:00|424.59|422.19|426.39|423.99|426.72|424.32|423.44|421.04|0
1644924000000|2022-02-15 11:20:00|426.56|424.16|423.37|420.97|426.56|424.16|422.88|420.48|0
1644924300000|2022-02-15 11:25:00|423.46|421.06|426|423.6|426.5|424.1|423.46|421.06|0
1644924600000|2022-02-15 11:30:00|426.17|423.77|425.43|423.03|426.17|423.77|425.01|422.61|0
1644924900000|2022-02-15 11:35:00|425.51|423.11|423.62|421.22|426.33|423.93|423.45|421.05|0
1644925200000|2022-02-15 11:40:00|423.69|421.29|424.02|421.62|424.85|422.45|423.53|421.13|0
1644925500000|2022-02-15 11:45:00|423.94|421.54|421.07|418.67|424.19|421.79|419.92|417.52|0
1644925800000|2022-02-15 11:50:00|421.15|418.75|422.79|420.39|423.53|421.13|421.07|418.67|0
1644926100000|2022-02-15 11:55:00|422.87|420.47|423.77|421.37|423.77|421.37|421.8|419.4|0
1644926400000|2022-02-15 12:00:00|423.85|421.45|423.36|420.96|426.9|424.5|422.21|419.81|0
1644926700000|2022-02-15 12:05:00|423.44|421.04|421.06|418.66|424.34|421.94|419.59|417.19|0
1644927000000|2022-02-15 12:10:00|421.22|418.82|419.26|416.86|421.22|418.82|417.79|415.39|0
1644927300000|2022-02-15 12:15:00|419.09|416.69|417.57|415.17|420.24|417.84|416.26|413.86|0
1644927600000|2022-02-15 12:20:00|417.41|415.01|418.83|416.43|418.99|416.59|416.92|414.52|0
1644927900000|2022-02-15 12:25:00|418.91|416.51|418.82|416.42|419.64|417.24|418.5|416.1|0
1644928200000|2022-02-15 12:30:00|418.99|416.59|419.64|417.24|419.97|417.57|418.75|416.35|0
1644928500000|2022-02-15 12:35:00|419.48|417.08|420.28|417.88|422.25|419.85|418.97|416.57|0
1644928800000|2022-02-15 12:40:00|420.44|418.04|421.76|419.36|423.08|420.68|420.28|417.88|0
1644929100000|2022-02-15 12:45:00|421.92|419.52|422.89|420.49|424.59|422.19|420.61|418.21|0
1644929400000|2022-02-15 12:50:00|422.97|420.57|421.33|418.93|424.29|421.89|421|418.6|0
1644929700000|2022-02-15 12:55:00|421.16|418.76|420.76|418.36|421.49|419.09|420.76|418.36|0
1644930000000|2022-02-15 13:00:00|420.83|418.43|422.07|419.67|422.07|419.67|419.94|417.54|0
1644930300000|2022-02-15 13:05:00|421.98|419.58|422.96|420.56|423.29|420.89|421.65|419.25|0
1644930600000|2022-02-15 13:10:00|423.29|420.89|423.95|421.55|424.44|422.04|423.13|420.73|0
1644930900000|2022-02-15 13:15:00|424.11|421.71|425.26|422.86|426.25|423.85|423.95|421.55|0
1644931200000|2022-02-15 13:20:00|425.43|423.03|424.27|421.87|425.92|423.52|423.78|421.38|0
1644931500000|2022-02-15 13:25:00|424.11|421.71|425.1|422.7|427.24|424.84|424.11|421.71|0
1644931800000|2022-02-15 13:30:00|427|424.6|428.56|426.16|431.31|428.91|427|424.6|0
1644932100000|2022-02-15 13:35:00|428.73|426.33|431.03|428.63|431.77|429.37|426.81|424.41|0
1644932400000|2022-02-15 13:40:00|431.28|428.88|427.88|425.48|431.94|429.54|427.88|425.48|0
1644932700000|2022-02-15 13:45:00|427.8|425.4|427.47|425.07|429.62|427.22|427.47|425.07|0
1644933000000|2022-02-15 13:50:00|427.63|425.23|430.77|428.37|430.77|428.37|427.47|425.07|0
1644933300000|2022-02-15 13:55:00|430.94|428.54|432.93|430.53|433.68|431.28|430.94|428.54|0
1644933600000|2022-02-15 14:00:00|432.76|430.36|433.26|430.86|434.76|432.36|432.43|430.03|0
1644933900000|2022-02-15 14:05:00|433.09|430.69|432.09|429.69|433.59|431.19|431.1|428.7|0
1644934200000|2022-02-15 14:10:00|432.26|429.86|435.51|433.11|435.92|433.52|432.26|429.86|0
1644934500000|2022-02-15 14:15:00|435.42|433.02|433.75|431.35|436.76|434.36|433.25|430.85|0
1644934800000|2022-02-15 14:20:00|433.67|431.27|431.59|429.19|433.92|431.52|430.35|427.95|0
1644935100000|2022-02-15 14:25:00|431.43|429.03|435.75|433.35|435.92|433.52|431.09|428.69|0
1644935400000|2022-02-15 14:30:00|434.42|432.02|426.88|424.48|436.59|434.19|426.13|423.73|0
1644935700000|2022-02-15 14:35:00|426.3|423.9|424.09|421.69|427.78|425.38|423.33|420.93|0
1644936000000|2022-02-15 14:40:00|424.17|421.77|425.49|423.09|426.81|424.41|422.03|419.63|0
1644936300000|2022-02-15 14:45:00|424.17|421.77|427.64|425.24|427.81|425.41|420.22|417.82|0
1644936600000|2022-02-15 14:50:00|428.97|426.57|428.8|426.4|432.29|429.89|428.63|426.23|0
1644936900000|2022-02-15 14:55:00|428.88|426.48|431.46|429.06|433.96|431.56|428.3|425.9|0
1644937200000|2022-02-15 15:00:00|429.61|427.21|432.91|430.51|435.58|433.18|428.44|426.04|0
1644937500000|2022-02-15 15:05:00|433.07|430.67|430.74|428.34|434.41|432.01|429.16|426.76|0
1644937800000|2022-02-15 15:10:00|430.91|428.51|432.07|429.67|434.91|432.51|430.91|428.51|0
1644938100000|2022-02-15 15:15:00|432.32|429.92|430.24|427.84|432.32|429.92|428.58|426.18|0
1644938400000|2022-02-15 15:20:00|430.4|428|429.74|427.34|432.9|430.5|428.58|426.18|0
1644938700000|2022-02-15 15:25:00|429.9|427.5|425.92|423.52|433.73|431.33|425.92|423.52|0
1644939000000|2022-02-15 15:30:00|425.43|423.03|427.25|424.85|427.91|425.51|425.26|422.86|0
1644939300000|2022-02-15 15:35:00|426.75|424.35|425.92|423.52|428.16|425.76|424.93|422.53|0
1644939600000|2022-02-15 15:40:00|425.51|423.11|422.46|420.06|426.25|423.85|422.13|419.73|0
1644939900000|2022-02-15 15:45:00|422.13|419.73|420.16|417.76|422.79|420.39|419.83|417.43|0
1644940200000|2022-02-15 15:50:00|420.49|418.09|420.36|417.96|424.02|421.62|419.67|417.27|0
1644940500000|2022-02-15 15:55:00|420.52|418.12|422.16|419.76|423.32|420.92|419.46|417.06|0
1644940800000|2022-02-15 16:00:00|421.67|419.27|420.19|417.79|422.66|420.26|420.03|417.63|0
1644941100000|2022-02-15 16:05:00|419.86|417.46|420.46|418.06|422.99|420.59|419.54|417.14|0
1644941400000|2022-02-15 16:10:00|421.95|419.55|424.48|422.08|425.22|422.82|421.95|419.55|0
1644941700000|2022-02-15 16:15:00|424.4|422|425.71|423.31|425.87|423.47|423.58|421.18|0
1644942000000|2022-02-15 16:20:00|425.38|422.98|425.05|422.65|425.63|423.23|423.57|421.17|0
1644942300000|2022-02-15 16:25:00|425.21|422.81|425.78|423.38|428.99|426.59|424.71|422.31|0
1644942600000|2022-02-15 16:30:00|425.45|423.05|421.82|419.42|425.45|423.05|421.82|419.42|0
1644942900000|2022-02-15 16:35:00|421.91|419.51|420.76|418.36|422.15|419.75|419.69|417.29|0
1644943200000|2022-02-15 16:40:00|420.92|418.52|423.14|420.74|423.14|420.74|420.67|418.27|0
1644943500000|2022-02-15 16:45:00|422.97|420.57|422.89|420.49|423.47|421.07|421.08|418.68|0
1644943800000|2022-02-15 16:50:00|422.81|420.41|423.63|421.23|424.45|422.05|422.31|419.91|0
1644944100000|2022-02-15 16:55:00|423.46|421.06|421.32|418.92|423.96|421.56|420.42|418.02|0
1644944400000|2022-02-15 17:00:00|421.16|418.76|422.72|420.32|423.71|421.31|419.35|416.95|0
1644944700000|2022-02-15 17:05:00|422.64|420.24|424.7|422.3|425.44|423.04|421.98|419.58|0
1644945000000|2022-02-15 17:10:00|424.61|422.21|426.59|424.19|426.59|424.19|423.62|421.22|0
1644945300000|2022-02-15 17:15:00|426.43|424.03|429.91|427.51|430.41|428.01|426.26|423.86|0
1644945600000|2022-02-15 17:20:00|430.08|427.68|431.24|428.84|431.91|429.51|429.41|427.01|0
1644945900000|2022-02-15 17:25:00|430.91|428.51|429.91|427.51|432.91|430.51|429.24|426.84|0
1644946200000|2022-02-15 17:30:00|429.74|427.34|431.18|428.78|431.77|429.37|428.19|425.79|0
1644946500000|2022-02-15 17:35:00|430.85|428.45|430.6|428.2|431.18|428.78|429.35|426.95|0
1644946800000|2022-02-15 17:40:00|430.68|428.28|430.84|428.44|432.01|429.61|429.77|427.37|0
1644947100000|2022-02-15 17:45:00|430.68|428.28|436.87|434.47|437.03|434.63|430.34|427.94|0
1644947400000|2022-02-15 17:50:00|436.53|434.13|434.68|432.28|436.87|434.47|434.18|431.78|0
1644947700000|2022-02-15 17:55:00|434.85|432.45|432.84|430.44|435.19|432.79|432.59|430.19|0
1644948000000|2022-02-15 18:00:00|432.67|430.27|430.67|428.27|433.51|431.11|430.34|427.94|0
1644948300000|2022-02-15 18:05:00|430.84|428.44|428.67|426.27|430.84|428.44|428.67|426.27|0
1644948600000|2022-02-15 18:10:00|428.84|426.44|428.67|426.27|429.84|427.44|428.17|425.77|0
1644948900000|2022-02-15 18:15:00|428.5|426.1|429.83|427.43|430.33|427.93|428.34|425.94|0
1644949200000|2022-02-15 18:20:00|429.67|427.27|424.53|422.13|429.67|427.27|424.2|421.8|0
1644949500000|2022-02-15 18:25:00|424.2|421.8|422.54|420.14|424.53|422.13|422.05|419.65|0
1644949800000|2022-02-15 18:30:00|422.38|419.98|423.24|420.84|423.84|421.44|421.17|418.77|0
1644950100000|2022-02-15 18:35:00|423.08|420.68|423.74|421.34|424.56|422.16|422.84|420.44|0
1644950400000|2022-02-15 18:40:00|423.66|421.26|423.33|420.93|424.23|421.83|422.42|420.02|0
1644950700000|2022-02-15 18:45:00|423.41|421.01|422.25|419.85|423.9|421.5|421.92|419.52|0
1644951000000|2022-02-15 18:50:00|422.17|419.77|422.91|420.51|423.57|421.17|421.76|419.36|0
1644951300000|2022-02-15 18:55:00|422.74|420.34|422.41|420.01|422.91|420.51|421.75|419.35|0
1644951600000|2022-02-15 19:00:00|422.08|419.68|423.4|421|424.22|421.82|421.75|419.35|0
1644951900000|2022-02-15 19:05:00|423.56|421.16|426.7|424.3|428.69|426.29|423.23|420.83|0
1644952200000|2022-02-15 19:10:00|426.2|423.8|425.7|423.3|427.36|424.96|425.21|422.81|0
1644952500000|2022-02-15 19:15:00|425.37|422.97|423.39|420.99|427.36|424.96|422.73|420.33|0
1644952800000|2022-02-15 19:20:00|423.72|421.32|423.72|421.32|424.22|421.82|422.08|419.68|0
1644953100000|2022-02-15 19:25:00|424.05|421.65|423.39|420.99|424.54|422.14|422.73|420.33|0
1644953400000|2022-02-15 19:30:00|423.22|420.82|425.04|422.64|425.37|422.97|422.4|420|0
1644953700000|2022-02-15 19:35:00|424.87|422.47|423.55|421.15|424.87|422.47|423.22|420.82|0
1644954000000|2022-02-15 19:40:00|423.39|420.99|421.9|419.5|427.68|425.28|421.74|419.34|0
1644954300000|2022-02-15 19:45:00|421.74|419.34|424.37|421.97|424.54|422.14|420.75|418.35|0
1644954600000|2022-02-15 19:50:00|424.87|422.47|424.37|421.97|426.44|424.04|423.38|420.98|0
1644954900000|2022-02-15 19:55:00|424.53|422.13|423.05|420.65|425.03|422.63|422.72|420.32|0
1644955200000|2022-02-15 20:00:00|423.21|420.81|420.42|418.02|423.71|421.31|420.42|418.02|0
1644955500000|2022-02-15 20:05:00|420.09|417.69|421.17|418.77|421.33|418.93|419.43|417.03|0
1644955800000|2022-02-15 20:10:00|421.01|418.61|421.33|418.93|422.16|419.76|420.6|418.2|0
1644956100000|2022-02-15 20:15:00|421.17|418.77|421|418.6|423.3|420.9|421|418.6|0
1644956400000|2022-02-15 20:20:00|420.84|418.44|422.81|420.41|423.96|421.56|420.35|417.95|0
1644956700000|2022-02-15 20:25:00|422.89|420.49|422.31|419.91|423.96|421.56|422.31|419.91|0
1644957000000|2022-02-15 20:30:00|422.48|420.08|428.74|426.34|429.24|426.84|422.48|420.08|0
1644957300000|2022-02-15 20:35:00|429.24|426.84|429.38|426.98|431.23|428.83|426.26|423.86|0
1644957600000|2022-02-15 20:40:00|429.05|426.65|425.96|423.56|432.62|430.22|425.63|423.23|0
1644957900000|2022-02-15 20:45:00|426.05|423.65|426.13|423.73|429.95|427.55|424.14|421.74|0
1644958200000|2022-02-15 20:50:00|426.05|423.65|421.59|419.19|426.05|423.65|417.08|414.68|0
1644958500000|2022-02-15 20:55:00|421.34|418.94|418.38|415.98|423.65|421.25|417.08|414.68|0
1644958800000|2022-02-15 21:00:00|418.06|415.66|423.31|420.91|423.56|421.16|418.06|415.66|0
1644959100000|2022-02-15 21:05:00|422.98|420.58|425.05|422.65|425.62|423.22|422.98|420.58|0
1644959400000|2022-02-15 21:10:00|425.13|422.73|424.3|421.9|426.12|423.72|423.64|421.24|0
1644959700000|2022-02-15 21:15:00|424.39|421.99|422.85|420.05|425|422.2|422.85|420.05|0
1644960000000|2022-02-15 21:20:00|423.01|420.21|422.02|419.22|423.34|420.54|421.69|418.89|0
1644960300000|2022-02-15 21:25:00|421.86|419.06|421.2|418.4|422.02|419.22|421.03|418.23|0
1644960600000|2022-02-15 21:30:00|421.36|418.56|421.03|418.23|421.45|418.65|420.7|417.9|0
1644960900000|2022-02-15 21:35:00|420.87|418.07|421.52|418.72|421.69|418.89|420.7|417.9|0
1644961200000|2022-02-15 21:40:00|421.36|418.56|423.17|420.37|423.33|420.53|421.2|418.4|0
1644961500000|2022-02-15 21:45:00|423.33|420.53|425.15|422.35|425.31|422.51|422.84|420.04|0
1644961800000|2022-02-15 21:50:00|424.98|422.18|423.33|420.53|425.31|422.51|423|420.2|0
1644962100000|2022-02-15 21:55:00|423.5|420.7|423.25|420.45|424.32|421.52|422.01|419.21|0
1644962400000|2022-02-15 22:00:00|422.79|419.99|422.72|419.92|422.98|420.18|422.6|419.8|0
1644962700000|2022-02-15 22:05:00|422.65|419.85|422.72|419.92|423.25|420.45|422.65|419.85|0
1644963000000|2022-02-15 22:10:00|422.86|420.06|423.42|420.62|423.49|420.69|422.86|420.06|0
1644963300000|2022-02-15 22:15:00|423.49|420.69|423.96|421.16|423.96|421.16|423.49|420.69|0
1644963600000|2022-02-15 22:20:00|423.99|421.19|424.2|421.4|424.29|421.49|423.77|420.97|0
1644963900000|2022-02-15 22:25:00|423.91|421.11|424.1|421.3|424.39|421.59|423.91|421.11|0
1644964200000|2022-02-15 22:30:00|424.12|421.32|424.09|421.29|424.14|421.34|423.88|421.08|0
1644964500000|2022-02-15 22:35:00|424.12|421.32|424.07|421.27|424.17|421.37|424|421.2|0
1644964800000|2022-02-15 22:40:00|424|421.2|424|421.2|424.12|421.32|423.81|421.01|0
1644965100000|2022-02-15 22:45:00|424.03|421.23|424|421.2|424.12|421.32|424|421.2|0
1644965400000|2022-02-15 22:50:00|423.85|421.05|423.95|421.15|424.06|421.26|423.83|421.03|0
1644965700000|2022-02-15 22:55:00|423.92|421.12|423.56|420.76|423.92|421.12|422.98|420.18|0
1644966000000|2022-02-15 23:00:00|422.9|420.1|422.32|419.52|423.8|421|421.91|419.11|0
1644966300000|2022-02-15 23:05:00|422.48|419.68|422.48|419.68|422.81|420.01|421.49|418.69|0
1644966600000|2022-02-15 23:10:00|422.31|419.51|423.47|420.67|423.63|420.83|422.24|419.44|0
1644966900000|2022-02-15 23:15:00|423.63|420.83|423.39|420.59|423.8|421|422.73|419.93|0
1644967200000|2022-02-15 23:20:00|423.3|420.5|424.7|421.9|424.95|422.15|423.3|420.5|0
1644967500000|2022-02-15 23:25:00|424.62|421.82|424.78|421.98|425.28|422.48|423.79|420.99|0
1644967800000|2022-02-15 23:30:00|424.7|421.9|424.12|421.32|424.87|422.07|423.3|420.5|0
1644968100000|2022-02-15 23:35:00|424.21|421.41|423.21|420.41|424.21|421.41|423.13|420.33|0
1644968400000|2022-02-15 23:40:00|423.29|420.49|423.95|421.15|423.95|421.15|422.88|420.08|0
1644968700000|2022-02-15 23:45:00|424.12|421.32|426.59|423.79|426.59|423.79|423.62|420.82|0
1644969000000|2022-02-15 23:50:00|426.76|423.96|426.43|423.63|427.26|424.46|425.77|422.97|0
1644969300000|2022-02-15 23:55:00|426.76|423.96|426.09|423.29|426.76|423.96|425.85|423.05|0
1644969600000|2022-02-16 00:00:00|426.43|423.63|425.85|423.05|426.76|423.96|425.43|422.63|0
1644969900000|2022-02-16 00:05:00|425.76|422.96|425.26|422.46|427.42|424.62|425.26|422.46|0
1644970200000|2022-02-16 00:10:00|425.35|422.55|426.84|424.04|427.25|424.45|425.26|422.46|0
1644970500000|2022-02-16 00:15:00|426.92|424.12|426.92|424.12|427.25|424.45|426.58|423.78|0
1644970800000|2022-02-16 00:20:00|427.08|424.28|427.58|424.78|427.91|425.11|427.08|424.28|0
1644971100000|2022-02-16 00:25:00|427.5|424.7|427.66|424.86|427.74|424.94|426.75|423.95|0
1644971400000|2022-02-16 00:30:00|427.74|424.94|427.08|424.28|427.74|424.94|427|424.2|0
1644971700000|2022-02-16 00:35:00|427.24|424.44|427.07|424.27|427.24|424.44|426.74|423.94|0
1644972000000|2022-02-16 00:40:00|427.16|424.36|427.4|424.6|427.57|424.77|426.91|424.11|0
1644972300000|2022-02-16 00:45:00|427.49|424.69|427.4|424.6|427.9|425.1|427.24|424.44|0
1644972600000|2022-02-16 00:50:00|427.57|424.77|427.4|424.6|427.9|425.1|427.07|424.27|0
1644972900000|2022-02-16 00:55:00|427.57|424.77|427.73|424.93|427.9|425.1|427.23|424.43|0
1644973200000|2022-02-16 01:00:00|427.4|424.6|427.4|424.6|427.9|425.1|427.07|424.27|0
1644973500000|2022-02-16 01:05:00|427.23|424.43|426.07|423.27|427.32|424.52|425.74|422.94|0
1644973800000|2022-02-16 01:10:00|425.9|423.1|427.56|424.76|427.56|424.76|425.9|423.1|0
1644974100000|2022-02-16 01:15:00|427.39|424.59|427.56|424.76|427.72|424.92|426.56|423.76|0
1644974400000|2022-02-16 01:20:00|427.39|424.59|427.39|424.59|427.89|425.09|427.22|424.42|0
1644974700000|2022-02-16 01:25:00|427.56|424.76|427.39|424.59|427.56|424.76|426.89|424.09|0
1644975000000|2022-02-16 01:30:00|427.22|424.42|427.72|424.92|427.89|425.09|426.98|424.18|0
1644975300000|2022-02-16 01:35:00|427.64|424.84|427.05|424.25|427.88|425.08|426.89|424.09|0
1644975600000|2022-02-16 01:40:00|426.89|424.09|427.88|425.08|427.88|425.08|426.89|424.09|0
1644975900000|2022-02-16 01:45:00|427.71|424.91|427.22|424.42|427.71|424.91|427.05|424.25|0
1644976200000|2022-02-16 01:50:00|427.05|424.25|426.72|423.92|427.38|424.58|426.55|423.75|0
1644976500000|2022-02-16 01:55:00|426.88|424.08|426.38|423.58|427.05|424.25|426.38|423.58|0
1644976800000|2022-02-16 02:00:00|426.22|423.42|426.05|423.25|426.38|423.58|425.81|423.01|0
1644977100000|2022-02-16 02:05:00|425.88|423.08|424.39|421.59|426.22|423.42|424.39|421.59|0
1644977400000|2022-02-16 02:10:00|424.23|421.43|425.55|422.75|426.21|423.41|424.23|421.43|0
1644977700000|2022-02-16 02:15:00|425.64|422.84|425.05|422.25|425.72|422.92|424.72|421.92|0
1644978000000|2022-02-16 02:20:00|424.89|422.09|425.14|422.34|425.38|422.58|424.72|421.92|0
1644978300000|2022-02-16 02:25:00|425.05|422.25|425.54|422.74|425.55|422.75|425.05|422.25|0
1644978600000|2022-02-16 02:30:00|425.38|422.58|426.04|423.24|426.7|423.9|425.38|422.58|0
1644978900000|2022-02-16 02:35:00|425.87|423.07|426.87|424.07|427.03|424.23|425.87|423.07|0
1644979200000|2022-02-16 02:40:00|426.7|423.9|426.7|423.9|427.2|424.4|426.53|423.73|0
1644979500000|2022-02-16 02:45:00|426.78|423.98|426.29|423.49|426.86|424.06|425.21|422.41|0
1644979800000|2022-02-16 02:50:00|426.2|423.4|426.03|423.23|426.36|423.56|426.03|423.23|0
1644980100000|2022-02-16 02:55:00|426.2|423.4|426.03|423.23|427.03|424.23|425.86|423.06|0
1644980400000|2022-02-16 03:00:00|425.86|423.06|426.03|423.23|426.69|423.89|425.37|422.57|0
1644980700000|2022-02-16 03:05:00|426.19|423.39|425.36|422.56|426.19|423.39|425.36|422.56|0
1644981000000|2022-02-16 03:10:00|425.53|422.73|425.36|422.56|425.7|422.9|425.36|422.56|0
1644981300000|2022-02-16 03:15:00|425.53|422.73|426.02|423.22|426.02|423.22|425.36|422.56|0
1644981600000|2022-02-16 03:20:00|425.86|423.06|426.68|423.88|426.68|423.88|425.86|423.06|0
1644981900000|2022-02-16 03:25:00|426.52|423.72|426.19|423.39|427.02|424.22|426.19|423.39|0
1644982200000|2022-02-16 03:30:00|426.35|423.55|426.35|423.55|427.18|424.38|426.18|423.38|0
1644982500000|2022-02-16 03:35:00|426.44|423.64|426.51|423.71|426.68|423.88|426.35|423.55|0
1644982800000|2022-02-16 03:40:00|426.35|423.55|426.6|423.8|426.68|423.88|426.01|423.21|0
1644983100000|2022-02-16 03:45:00|426.51|423.71|426.76|423.96|427.01|424.21|426.35|423.55|0
1644983400000|2022-02-16 03:50:00|426.84|424.04|427.5|424.7|427.5|424.7|426.67|423.87|0
1644983700000|2022-02-16 03:55:00|427.34|424.54|426.34|423.54|427.83|425.03|426.34|423.54|0
1644984000000|2022-02-16 04:00:00|426.51|423.71|426.5|423.7|426.84|424.04|426.34|423.54|0
1644984300000|2022-02-16 04:05:00|426.34|423.54|426.5|423.7|426.83|424.03|426.34|423.54|0
1644984600000|2022-02-16 04:10:00|426.59|423.79|426.33|423.53|426.67|423.87|426.33|423.53|0
1644984900000|2022-02-16 04:15:00|426.5|423.7|426.33|423.53|426.5|423.7|426.33|423.53|0
1644985200000|2022-02-16 04:20:00|425.84|423.04|426.17|423.37|426.17|423.37|425.83|423.03|0
1644985500000|2022-02-16 04:25:00|426.33|423.53|426.99|424.19|426.99|424.19|426.16|423.36|0
1644985800000|2022-02-16 04:30:00|426.83|424.03|426.82|424.02|426.91|424.11|426.66|423.86|0
1644986100000|2022-02-16 04:35:00|426.99|424.19|426.49|423.69|427.16|424.36|426.41|423.61|0
1644986400000|2022-02-16 04:40:00|426.41|423.61|426.32|423.52|426.66|423.86|426.16|423.36|0
1644986700000|2022-02-16 04:45:00|426.16|423.36|425.5|422.7|426.32|423.52|425.5|422.7|0
1644987000000|2022-02-16 04:50:00|425.34|422.54|424.93|422.13|425.5|422.7|424.84|422.04|0
1644987300000|2022-02-16 04:55:00|424.84|422.04|424.34|421.54|424.84|422.04|424.18|421.38|0
1644987600000|2022-02-16 05:00:00|424.18|421.38|422.85|420.05|424.51|421.71|422.85|420.05|0
1644987900000|2022-02-16 05:05:00|423.02|420.22|423.18|420.38|423.51|420.71|422.85|420.05|0
1644988200000|2022-02-16 05:10:00|423.27|420.47|422.35|419.55|423.51|420.71|422.02|419.22|0
1644988500000|2022-02-16 05:15:00|422.27|419.47|422.85|420.05|422.93|420.13|422.02|419.22|0
1644988800000|2022-02-16 05:20:00|423.01|420.21|422.84|420.04|423.34|420.54|422.51|419.71|0
1644989100000|2022-02-16 05:25:00|422.68|419.88|423.17|420.37|423.34|420.54|422.51|419.71|0
1644989400000|2022-02-16 05:30:00|423.34|420.54|423.17|420.37|423.34|420.54|422.35|419.55|0
1644989700000|2022-02-16 05:35:00|423.01|420.21|422.67|419.87|423.34|420.54|422.51|419.71|0
1644990000000|2022-02-16 05:40:00|422.51|419.71|422.67|419.87|423.17|420.37|422.51|419.71|0
1644990300000|2022-02-16 05:45:00|422.76|419.96|422.34|419.54|422.76|419.96|421.85|419.05|0
1644990600000|2022-02-16 05:50:00|422.43|419.63|422.5|419.7|422.67|419.87|421.84|419.04|0
1644990900000|2022-02-16 05:55:00|422.67|419.87|422.59|419.79|423|420.2|422.17|419.37|0
1644991200000|2022-02-16 06:00:00|422.5|419.7|422.92|420.12|423|420.2|421.02|418.22|0
1644991500000|2022-02-16 06:05:00|422.83|420.03|423.82|421.02|424.32|421.52|422.83|420.03|0
1644991800000|2022-02-16 06:10:00|423.98|421.18|423.16|420.36|424.15|421.35|422.83|420.03|0
1644992100000|2022-02-16 06:15:00|423.32|420.52|422.16|419.36|423.57|420.77|422|419.2|0
1644992400000|2022-02-16 06:20:00|422.08|419.28|422|419.2|422.41|419.61|421.75|418.95|0
1644992700000|2022-02-16 06:25:00|422.16|419.36|422|419.2|422.33|419.53|421.83|419.03|0
1644993000000|2022-02-16 06:30:00|421.83|419.03|421|418.2|421.83|419.03|420.68|417.88|0
1644993300000|2022-02-16 06:35:00|421.33|418.53|421.25|418.45|421.5|418.7|421.09|418.29|0
1644993600000|2022-02-16 06:40:00|421.33|418.53|421.17|418.37|421.5|418.7|420.67|417.87|0
1644993900000|2022-02-16 06:45:00|421.33|418.53|420.51|417.71|421.5|418.7|420.51|417.71|0
1644994200000|2022-02-16 06:50:00|420.67|417.87|421.16|418.36|421.49|418.69|420.51|417.71|0
1644994500000|2022-02-16 06:55:00|421.08|418.28|421.16|418.36|421.25|418.45|420.83|418.03|0
1644994800000|2022-02-16 07:00:00|421.49|418.69|420.5|417.7|421.82|419.02|418.86|416.06|0
1644995100000|2022-02-16 07:05:00|420.66|417.86|420.66|417.86|420.83|418.03|420.17|417.37|0
1644995400000|2022-02-16 07:10:00|420.75|417.95|421.32|418.52|421.98|419.18|420.33|417.53|0
1644995700000|2022-02-16 07:15:00|421.41|418.61|422.14|419.34|422.64|419.84|420.99|418.19|0
1644996000000|2022-02-16 07:20:00|422.31|419.51|422.31|419.51|423.05|420.25|421.81|419.01|0
1644996300000|2022-02-16 07:25:00|422.14|419.34|422.06|419.26|422.96|420.16|421.81|419.01|0
1644996600000|2022-02-16 07:30:00|421.97|419.17|421.15|418.35|422.88|420.08|420.98|418.18|0
1644996900000|2022-02-16 07:35:00|421.23|418.43|420.89|418.09|423.26|420.46|420.32|417.52|0
1644997200000|2022-02-16 07:40:00|420.98|418.18|421.55|418.75|421.72|418.92|420.4|417.6|0
1644997500000|2022-02-16 07:45:00|421.31|418.51|422.05|419.25|422.13|419.33|421.31|418.51|0
1644997800000|2022-02-16 07:50:00|422.13|419.33|422.87|420.07|423.37|420.57|421.38|418.58|0
1644998100000|2022-02-16 07:55:00|422.7|419.9|421.22|418.42|423.29|420.49|421.05|418.25|0
1644998400000|2022-02-16 08:00:00|421.05|418.25|423.78|420.98|424.69|421.89|419.9|417.1|0
1644998700000|2022-02-16 08:05:00|423.74|421.34|423.33|420.93|424.32|421.92|422.5|420.1|0
1644999000000|2022-02-16 08:10:00|423.49|421.09|418.79|416.39|423.82|421.42|418.79|416.39|0
1644999300000|2022-02-16 08:15:00|418.38|415.98|412|409.6|418.38|415.98|410.7|408.3|0
1644999600000|2022-02-16 08:20:00|411.51|409.11|409.81|407.41|411.51|409.11|408.1|405.7|0
1644999900000|2022-02-16 08:25:00|409.64|407.24|410.37|407.97|411.67|409.27|409.07|406.67|0
1645000200000|2022-02-16 08:30:00|410.78|408.38|410.69|408.29|411.92|409.52|410.21|407.81|0
1645000500000|2022-02-16 08:35:00|410.45|408.05|409.72|407.32|410.53|408.13|408.58|406.18|0
1645000800000|2022-02-16 08:40:00|409.55|407.15|412.73|410.33|412.97|410.57|409.23|406.83|0
1645001100000|2022-02-16 08:45:00|412.8|410.4|411.99|409.59|414.36|411.96|411.83|409.43|0
1645001400000|2022-02-16 08:50:00|411.75|409.35|413.29|410.89|414.11|411.71|411.34|408.94|0
1645001700000|2022-02-16 08:55:00|413.37|410.97|410.68|408.28|413.45|411.05|409.87|407.47|0
1645002000000|2022-02-16 09:00:00|410.03|407.63|407.76|405.36|411.25|408.85|405.5|403.1|0
1645002300000|2022-02-16 09:05:00|408.09|405.69|414.76|412.36|415.42|413.02|408.09|405.69|0
1645002600000|2022-02-16 09:10:00|414.92|412.52|413.94|411.54|418.37|415.97|413.78|411.38|0
1645002900000|2022-02-16 09:15:00|413.78|411.38|414.1|411.7|415.09|412.69|413.78|411.38|0
1645003200000|2022-02-16 09:20:00|414.43|412.03|415.17|412.77|416.15|413.75|413.78|411.38|0
1645003500000|2022-02-16 09:25:00|415.25|412.85|415.41|413.01|415.57|413.17|414.59|412.19|0
1645003800000|2022-02-16 09:30:00|415.49|413.09|414.59|412.19|415.57|413.17|412.63|410.23|0
1645004100000|2022-02-16 09:35:00|414.51|412.11|414.59|412.19|416.06|413.66|414.18|411.78|0
1645004400000|2022-02-16 09:40:00|414.75|412.35|417.2|414.8|417.37|414.97|414.18|411.78|0
1645004700000|2022-02-16 09:45:00|416.88|414.48|416.47|414.07|417.37|414.97|416.22|413.82|0
1645005000000|2022-02-16 09:50:00|416.55|414.15|416.22|413.82|416.87|414.47|415.07|412.67|0
1645005300000|2022-02-16 09:55:00|416.38|413.98|418.35|415.95|419.17|416.77|415.97|413.57|0
1645005600000|2022-02-16 10:00:00|418.68|416.28|419.91|417.51|423.46|421.06|418.51|416.11|0
1645005900000|2022-02-16 10:05:00|419.83|417.43|419.66|417.26|421.14|418.74|419|416.6|0
1645006200000|2022-02-16 10:10:00|419.5|417.1|418.18|415.78|420.07|417.67|417.85|415.45|0
1645006500000|2022-02-16 10:15:00|418.01|415.61|421.14|418.74|421.72|419.32|417.69|415.29|0
1645006800000|2022-02-16 10:20:00|421.3|418.9|426.1|423.7|426.77|424.37|420.97|418.57|0
1645007100000|2022-02-16 10:25:00|426.27|423.87|423.78|421.38|426.6|424.2|423.12|420.72|0
1645007400000|2022-02-16 10:30:00|424.03|421.63|422.05|419.65|424.86|422.46|422.05|419.65|0
1645007700000|2022-02-16 10:35:00|422.29|419.89|422.9|420.5|424.7|422.3|421.66|419.26|0
1645008000000|2022-02-16 10:40:00|422.81|420.41|421.32|418.92|422.81|420.41|420.92|418.52|0
1645008300000|2022-02-16 10:45:00|421.16|418.76|420.99|418.59|422.31|419.91|420.66|418.26|0
1645008600000|2022-02-16 10:50:00|421.08|418.68|420.33|417.93|421.24|418.84|419.84|417.44|0
1645008900000|2022-02-16 10:55:00|420.17|417.77|420.09|417.69|420.5|418.1|419.01|416.61|0
1645009200000|2022-02-16 11:00:00|420|417.6|419.83|417.43|420.58|418.18|417.7|415.3|0
1645009500000|2022-02-16 11:05:00|419.67|417.27|420.08|417.68|420.16|417.76|418.68|416.28|0
1645009800000|2022-02-16 11:10:00|420.16|417.76|422.47|420.07|422.64|420.24|420.16|417.76|0
1645010100000|2022-02-16 11:15:00|422.39|419.99|421.81|419.41|422.39|419.99|420.65|418.25|0
1645010400000|2022-02-16 11:20:00|421.73|419.33|421.73|419.33|422.3|419.9|420.98|418.58|0
1645010700000|2022-02-16 11:25:00|421.64|419.24|421.31|418.91|423.46|421.06|421.23|418.83|0
1645011000000|2022-02-16 11:30:00|421.47|419.07|419.82|417.42|422.13|419.73|419|416.6|0
1645011300000|2022-02-16 11:35:00|419.99|417.59|418.67|416.27|420.65|418.25|418.67|416.27|0
1645011600000|2022-02-16 11:40:00|418.17|415.77|419|416.6|419.65|417.25|418.17|415.77|0
1645011900000|2022-02-16 11:45:00|418.99|416.59|419.16|416.76|419.24|416.84|418.34|415.94|0
1645012200000|2022-02-16 11:50:00|419.08|416.68|420.4|418|420.47|418.07|418.83|416.43|0
1645012500000|2022-02-16 11:55:00|420.47|418.07|419.4|417|420.47|418.07|417.67|415.27|0
1645012800000|2022-02-16 12:00:00|419.65|417.25|417.02|414.62|419.81|417.41|417.02|414.62|0
1645013100000|2022-02-16 12:05:00|417.18|414.78|418.33|415.93|418.33|415.93|417.18|414.78|0
1645013400000|2022-02-16 12:10:00|419.32|416.92|417.67|415.27|420.14|417.74|417.59|415.19|0
1645013700000|2022-02-16 12:15:00|417.83|415.43|418.9|416.5|419.81|417.41|417.83|415.43|0
1645014000000|2022-02-16 12:20:00|418.82|416.42|419.47|417.07|419.8|417.4|418.32|415.92|0
1645014300000|2022-02-16 12:25:00|419.15|416.75|418.32|415.92|419.47|417.07|417.5|415.1|0
1645014600000|2022-02-16 12:30:00|418.98|416.58|420.79|418.39|421.12|418.72|418.65|416.25|0
1645014900000|2022-02-16 12:35:00|420.63|418.23|424.26|421.86|424.76|422.36|420.63|418.23|0
1645015200000|2022-02-16 12:40:00|424.43|422.03|424.09|421.69|425.76|423.36|423.43|421.03|0
1645015500000|2022-02-16 12:45:00|424.26|421.86|422.93|420.53|424.59|422.19|422.77|420.37|0
1645015800000|2022-02-16 12:50:00|422.77|420.37|424.26|421.86|424.26|421.86|421.94|419.54|0
1645016100000|2022-02-16 12:55:00|424.09|421.69|423.43|421.03|425.75|423.35|423.26|420.86|0
1645016400000|2022-02-16 13:00:00|423.1|420.7|422.27|419.87|423.59|421.19|422.27|419.87|0
1645016700000|2022-02-16 13:05:00|422.1|419.7|424.42|422.02|424.75|422.35|422.1|419.7|0
1645017000000|2022-02-16 13:10:00|424.25|421.85|422.84|420.44|425.08|422.68|422.76|420.36|0
1645017300000|2022-02-16 13:15:00|422.92|420.52|422.1|419.7|423.26|420.86|421.77|419.37|0
1645017600000|2022-02-16 13:20:00|422.26|419.86|421.27|418.87|422.43|420.03|421.1|418.7|0
1645017900000|2022-02-16 13:25:00|421.35|418.95|422.84|420.44|422.92|420.52|420.61|418.21|0
1645018200000|2022-02-16 13:30:00|422.92|420.52|419.78|417.38|424.83|422.43|418.79|416.39|0
1645018500000|2022-02-16 13:35:00|419.86|417.46|419.04|416.64|420.77|418.37|417.15|414.75|0
1645018800000|2022-02-16 13:40:00|419.12|416.72|420.6|418.2|420.77|418.37|418.87|416.47|0
1645019100000|2022-02-16 13:45:00|420.69|418.29|425.82|423.42|425.9|423.5|420.1|417.7|0
1645019400000|2022-02-16 13:50:00|425.73|423.33|427.39|424.99|429.06|426.66|425.4|423|0
1645019700000|2022-02-16 13:55:00|427.73|425.33|430.05|427.65|431.47|429.07|427.73|425.33|0
1645020000000|2022-02-16 14:00:00|429.88|427.48|430.38|427.98|432.3|429.9|429.71|427.31|0
1645020300000|2022-02-16 14:05:00|430.71|428.31|433.05|430.65|433.89|431.49|430.04|427.64|0
1645020600000|2022-02-16 14:10:00|432.88|430.48|433.1|430.7|434.22|431.82|432.43|430.03|0
1645020900000|2022-02-16 14:15:00|432.94|430.54|431.43|429.03|432.94|430.54|430.93|428.53|0
1645021200000|2022-02-16 14:20:00|431.26|428.86|431.59|429.19|433.44|431.04|431.26|428.86|0
1645021500000|2022-02-16 14:25:00|431.76|429.36|431.42|429.02|432.1|429.7|429.75|427.35|0
1645021800000|2022-02-16 14:30:00|430.76|428.36|427.59|425.19|430.92|428.52|425.92|423.52|0
1645022100000|2022-02-16 14:35:00|427.75|425.35|429.08|426.68|430.42|428.02|427.75|425.35|0
1645022400000|2022-02-16 14:40:00|429.75|427.35|432.09|429.69|432.09|429.69|428.75|426.35|0
1645022700000|2022-02-16 14:45:00|431.92|429.52|431.34|428.94|432.42|430.02|427.08|424.68|0
1645023000000|2022-02-16 14:50:00|431.75|429.35|441.48|439.08|443.33|440.93|431.75|429.35|0
1645023300000|2022-02-16 14:55:00|440.47|438.07|439.76|437.36|443.65|441.25|439.43|437.03|0
1645023600000|2022-02-16 15:00:00|440.61|438.21|438.5|436.1|442.3|439.9|436.39|433.99|0
1645023900000|2022-02-16 15:05:00|438.24|435.84|438.07|435.67|439.26|436.86|436.39|433.99|0
1645024200000|2022-02-16 15:10:00|438.24|435.84|438.16|435.76|439.76|437.36|434.16|431.76|0
1645024500000|2022-02-16 15:15:00|438.41|436.01|440.77|438.37|443.15|440.75|437.9|435.5|0
1645024800000|2022-02-16 15:20:00|440.94|438.54|438.07|435.67|441.88|439.48|437.56|435.16|0
1645025100000|2022-02-16 15:25:00|437.73|435.33|434.99|432.59|438.57|436.17|434.83|432.43|0
1645025400000|2022-02-16 15:30:00|434.83|432.43|434.65|432.25|437.19|434.79|434.65|432.25|0
1645025700000|2022-02-16 15:35:00|434.82|432.42|434.82|432.42|436|433.6|433.14|430.74|0
1645026000000|2022-02-16 15:40:00|435.33|432.93|434.15|431.75|437.69|435.29|433.98|431.58|0
1645026300000|2022-02-16 15:45:00|434.31|431.91|435.39|432.99|436|433.6|433.47|431.07|0
1645026600000|2022-02-16 15:50:00|435.56|433.16|433.7|431.3|435.56|433.16|432.36|429.96|0
1645026900000|2022-02-16 15:55:00|433.87|431.47|436.23|433.83|437.42|435.02|433.87|431.47|0
1645027200000|2022-02-16 16:00:00|435.73|433.33|433.87|431.47|436.57|434.17|433.53|431.13|0
1645027500000|2022-02-16 16:05:00|434.2|431.8|432.69|430.29|436.74|434.34|431.51|429.11|0
1645027800000|2022-02-16 16:10:00|432.35|429.95|434.03|431.63|434.2|431.8|432.18|429.78|0
1645028100000|2022-02-16 16:15:00|433.7|431.3|436.73|434.33|436.73|434.33|431.67|429.27|0
1645028400000|2022-02-16 16:20:00|436.57|434.17|434.29|431.89|437.75|435.35|434.2|431.8|0
1645028700000|2022-02-16 16:25:00|434.37|431.97|431.84|429.44|434.7|432.3|431.33|428.93|0
1645029000000|2022-02-16 16:30:00|431.67|429.27|433.52|431.12|433.86|431.46|431.67|429.27|0
1645029300000|2022-02-16 16:35:00|433.69|431.29|433.35|430.95|434.19|431.79|431.83|429.43|0
1645029600000|2022-02-16 16:40:00|433.18|430.78|434.87|432.47|436.31|433.91|432.51|430.11|0
1645029900000|2022-02-16 16:45:00|434.7|432.3|433.85|431.45|435.37|432.97|433.68|431.28|0
1645030200000|2022-02-16 16:50:00|433.51|431.11|433.51|431.11|434.02|431.62|432.33|429.93|0
1645030500000|2022-02-16 16:55:00|433.85|431.45|432|429.6|433.85|431.45|431.32|428.92|0
1645030800000|2022-02-16 17:00:00|432.16|429.76|429.49|427.09|432.84|430.44|427.98|425.58|0
1645031100000|2022-02-16 17:05:00|429.32|426.92|432.73|430.33|432.9|430.5|428.31|425.91|0
1645031400000|2022-02-16 17:10:00|432.9|430.5|433.4|431|434.25|431.85|432.22|429.82|0
1645031700000|2022-02-16 17:15:00|433.57|431.17|434.25|431.85|434.92|432.52|433.07|430.67|0
1645032000000|2022-02-16 17:20:00|434.08|431.68|434.08|431.68|434.92|432.52|433.4|431|0
1645032300000|2022-02-16 17:25:00|434.24|431.84|434.92|432.52|435.09|432.69|433.06|430.66|0
1645032600000|2022-02-16 17:30:00|435.09|432.69|443.08|440.68|443.94|441.54|435.09|432.69|0
1645032900000|2022-02-16 17:35:00|442.91|440.51|439.43|437.03|443.77|441.37|439.26|436.86|0
1645033200000|2022-02-16 17:40:00|439.26|436.86|438.06|435.66|439.43|437.03|437.22|434.82|0
1645033500000|2022-02-16 17:45:00|437.72|435.32|437.13|434.73|438.4|436|436.37|433.97|0
1645033800000|2022-02-16 17:50:00|437.04|434.64|436.53|434.13|437.89|435.49|435.35|432.95|0
1645034100000|2022-02-16 17:55:00|436.7|434.3|437.38|434.98|437.72|435.32|435.85|433.45|0
1645034400000|2022-02-16 18:00:00|435.16|432.76|438.62|436.22|439.14|436.74|435.16|432.76|0
1645034700000|2022-02-16 18:05:00|438.45|436.05|436.58|434.18|438.97|436.57|435.9|433.5|0
1645035000000|2022-02-16 18:10:00|436.41|434.01|435.9|433.5|437.43|435.03|435.82|433.42|0
1645035300000|2022-02-16 18:15:00|435.82|433.42|435.9|433.5|436.41|434.01|435.22|432.82|0
1645035600000|2022-02-16 18:20:00|435.73|433.33|434.88|432.48|436.41|434.01|433.52|431.12|0
1645035900000|2022-02-16 18:25:00|434.71|432.31|435.38|432.98|436.4|434|434.71|432.31|0
1645036200000|2022-02-16 18:30:00|435.72|433.32|436.91|434.51|437.76|435.36|435.72|433.32|0
1645036500000|2022-02-16 18:35:00|436.74|434.34|436.57|434.17|437.25|434.85|435.21|432.81|0
1645036800000|2022-02-16 18:40:00|436.74|434.34|437.93|435.53|438.78|436.38|436.74|434.34|0
1645037100000|2022-02-16 18:45:00|437.85|435.45|437.25|434.85|438.27|435.87|436.23|433.83|0
1645037400000|2022-02-16 18:50:00|436.91|434.51|435.54|433.14|436.91|434.51|434.87|432.47|0
1645037700000|2022-02-16 18:55:00|435.71|433.31|436.48|434.08|439.38|436.98|435.29|432.89|0
1645038000000|2022-02-16 19:00:00|435.97|433.57|431.88|429.48|442.21|439.81|425.01|422.61|0
1645038300000|2022-02-16 19:05:00|431.46|429.06|428.43|426.03|433.91|431.51|424|421.6|0
1645038600000|2022-02-16 19:10:00|427.84|425.44|430.43|428.03|433.87|431.47|426.84|424.44|0
1645038900000|2022-02-16 19:15:00|431.11|428.71|425.48|423.08|431.11|428.71|423.73|421.33|0
1645039200000|2022-02-16 19:20:00|425.14|422.74|415.02|412.62|426.31|423.91|414.85|412.45|0
1645039500000|2022-02-16 19:25:00|415.18|412.78|412.69|410.29|415.18|412.78|412.03|409.63|0
1645039800000|2022-02-16 19:30:00|412.52|410.12|413.18|410.78|413.18|410.78|406.1|403.7|0
1645040100000|2022-02-16 19:35:00|412.68|410.28|414.66|412.26|417.31|414.91|411.86|409.46|0
1645040400000|2022-02-16 19:40:00|414.82|412.42|416.97|414.57|418.8|416.4|414.16|411.76|0
1645040700000|2022-02-16 19:45:00|416.64|414.24|418.63|416.23|419.96|417.56|414.66|412.26|0
1645041000000|2022-02-16 19:50:00|418.96|416.56|416.47|414.07|419.46|417.06|415.48|413.08|0
1645041300000|2022-02-16 19:55:00|416.31|413.91|411.52|409.12|416.64|414.24|411.52|409.12|0
1645041600000|2022-02-16 20:00:00|411.19|408.79|404.97|402.57|413|410.6|404.49|402.09|0
1645041900000|2022-02-16 20:05:00|404.81|402.41|407.09|404.69|407.75|405.35|404.81|402.41|0
1645042200000|2022-02-16 20:10:00|406.77|404.37|409.22|406.82|410.53|408.13|406.6|404.2|0
1645042500000|2022-02-16 20:15:00|408.89|406.49|406.62|404.22|410.53|408.13|405.24|402.84|0
1645042800000|2022-02-16 20:20:00|406.95|404.55|408.42|406.02|410.72|408.32|406.3|403.9|0
1645043100000|2022-02-16 20:25:00|408.59|406.19|405.31|402.91|408.59|406.19|405.31|402.91|0
1645043400000|2022-02-16 20:30:00|405.64|403.24|409.24|406.84|411.38|408.98|404.99|402.59|0
1645043700000|2022-02-16 20:35:00|409.16|406.76|404.86|402.46|410.06|407.66|404.62|402.22|0
1645044000000|2022-02-16 20:40:00|405.18|402.78|406.09|403.69|406.33|403.93|404.2|401.8|0
1645044300000|2022-02-16 20:45:00|405.84|403.44|405.59|403.19|408.74|406.34|403.39|400.99|0
1645044600000|2022-02-16 20:50:00|403.96|401.56|410.32|407.92|410.32|407.92|402.59|400.19|0
1645044900000|2022-02-16 20:55:00|409.75|407.35|411.96|409.56|413.77|411.37|409.42|407.02|0
1645045200000|2022-02-16 21:00:00|411.14|408.74|413.93|411.53|414.76|412.36|411.14|408.74|0
1645045500000|2022-02-16 21:05:00|414.1|411.7|414.42|412.02|414.92|412.52|413.44|411.04|0
1645045800000|2022-02-16 21:10:00|414.59|412.19|414.75|412.35|414.92|412.52|413.11|410.71|0
1645046100000|2022-02-16 21:15:00|414.13|411.33|413.96|411.16|414.29|411.49|413.3|410.5|0
1645046400000|2022-02-16 21:20:00|413.88|411.08|413.88|411.08|416.11|413.31|411.17|408.37|0
1645046700000|2022-02-16 21:25:00|413.96|411.16|413.71|410.91|414.78|411.98|412.81|410.01|0
1645047000000|2022-02-16 21:30:00|413.63|410.83|413.63|410.83|414.12|411.32|412.48|409.68|0
1645047300000|2022-02-16 21:35:00|413.79|410.99|414.12|411.32|414.12|411.32|413.3|410.5|0
1645047600000|2022-02-16 21:40:00|413.79|410.99|414.78|411.98|414.78|411.98|413.62|410.82|0
1645047900000|2022-02-16 21:45:00|414.61|411.81|415.6|412.8|415.6|412.8|414.61|411.81|0
1645048200000|2022-02-16 21:50:00|415.19|412.39|415.76|412.96|416.09|413.29|414.94|412.14|0
1645048500000|2022-02-16 21:55:00|415.6|412.8|415.19|412.39|415.85|413.05|414.94|412.14|0
1645048800000|2022-02-16 22:00:00|415.23|412.43|415.11|412.31|415.5|412.7|415.04|412.24|0
1645049100000|2022-02-16 22:05:00|415.19|412.39|415.06|412.26|415.23|412.43|415.04|412.24|0
1645049400000|2022-02-16 22:10:00|415.23|412.43|415.3|412.5|415.35|412.55|414.89|412.09|0
1645049700000|2022-02-16 22:15:00|415.23|412.43|414.86|412.06|415.23|412.43|414.86|412.06|0
1645050000000|2022-02-16 22:20:00|414.77|411.97|414.1|411.3|414.77|411.97|414.1|411.3|0
1645050300000|2022-02-16 22:25:00|414.05|411.25|413.71|410.91|414.1|411.3|413.4|410.6|0
1645050600000|2022-02-16 22:30:00|413.69|410.89|413.78|410.98|414.15|411.35|413.5|410.7|0
1645050900000|2022-02-16 22:35:00|413.76|410.96|413.74|410.94|413.83|411.03|413.61|410.81|0
1645051200000|2022-02-16 22:40:00|413.71|410.91|414.33|411.53|414.5|411.7|413.71|410.91|0
1645051500000|2022-02-16 22:45:00|414.31|411.51|415.05|412.25|415.07|412.27|414.31|411.51|0
1645051800000|2022-02-16 22:50:00|415.1|412.3|414.09|411.29|415.29|412.49|414.09|411.29|0
1645052100000|2022-02-16 22:55:00|414.26|411.46|415.02|412.22|415.43|412.63|414.26|411.46|0
1645052400000|2022-02-16 23:00:00|414.67|411.87|412.28|409.48|414.84|412.04|412.04|409.24|0
1645052700000|2022-02-16 23:05:00|412.2|409.4|411.62|408.82|412.28|409.48|411.21|408.41|0
1645053000000|2022-02-16 23:10:00|411.29|408.49|411.29|408.49|411.95|409.15|410.96|408.16|0
1645053300000|2022-02-16 23:15:00|411.21|408.41|411.45|408.65|412.93|410.13|410.96|408.16|0
1645053600000|2022-02-16 23:20:00|411.38|408.58|411.12|408.32|411.78|408.98|410.8|408|0
1645053900000|2022-02-16 23:25:00|410.96|408.16|409.9|407.1|410.96|408.16|409.81|407.01|0
1645054200000|2022-02-16 23:30:00|409.65|406.85|409.97|407.17|410.3|407.5|409.48|406.68|0
1645054500000|2022-02-16 23:35:00|410.3|407.5|409.32|406.52|410.46|407.66|408.99|406.19|0
1645054800000|2022-02-16 23:40:00|409.4|406.6|415.56|412.76|415.56|412.76|409.24|406.44|0
1645055100000|2022-02-16 23:45:00|415.89|413.09|417.46|414.66|417.54|414.74|415.23|412.43|0
1645055400000|2022-02-16 23:50:00|417.54|414.74|417.21|414.41|418.2|415.4|416.38|413.58|0
1645055700000|2022-02-16 23:55:00|417.04|414.24|417.54|414.74|418.37|415.57|416.88|414.08|0
1645056000000|2022-02-17 00:00:00|417.7|414.9|418.45|415.65|418.53|415.73|417.21|414.41|0
1645056300000|2022-02-17 00:05:00|418.36|415.56|418.69|415.89|418.86|416.06|417.87|415.07|0
1645056600000|2022-02-17 00:10:00|418.86|416.06|418.69|415.89|418.95|416.15|417.7|414.9|0
1645056900000|2022-02-17 00:15:00|418.86|416.06|419.02|416.22|419.35|416.55|418.36|415.56|0
1645057200000|2022-02-17 00:20:00|418.94|416.14|418.69|415.89|419.35|416.55|418.52|415.72|0
1645057500000|2022-02-17 00:25:00|418.85|416.05|418.19|415.39|418.85|416.05|417.86|415.06|0
1645057800000|2022-02-17 00:30:00|418.11|415.31|417.19|414.39|418.19|415.39|416.86|414.06|0
1645058100000|2022-02-17 00:35:00|417.03|414.23|417.52|414.72|417.52|414.72|415.87|413.07|0
1645058400000|2022-02-17 00:40:00|417.36|414.56|417.85|415.05|418.35|415.55|417.19|414.39|0
1645058700000|2022-02-17 00:45:00|418.02|415.22|417.19|414.39|418.68|415.88|416.69|413.89|0
1645059000000|2022-02-17 00:50:00|417.11|414.31|418.35|415.55|418.35|415.55|417.02|414.22|0
1645059300000|2022-02-17 00:55:00|418.27|415.47|417.35|414.55|418.27|415.47|417.19|414.39|0
1645059600000|2022-02-17 01:00:00|417.18|414.38|417.35|414.55|417.85|415.05|416.69|413.89|0
1645059900000|2022-02-17 01:05:00|417.43|414.63|418.01|415.21|418.17|415.37|417.18|414.38|0
1645060200000|2022-02-17 01:10:00|417.84|415.04|416.85|414.05|418.01|415.21|416.85|414.05|0
1645060500000|2022-02-17 01:15:00|416.35|413.55|416.85|414.05|417.84|415.04|416.35|413.55|0
1645060800000|2022-02-17 01:20:00|416.68|413.88|416.68|413.88|417.1|414.3|416.51|413.71|0
1645061100000|2022-02-17 01:25:00|416.6|413.8|415.52|412.72|416.85|414.05|415.03|412.23|0
1645061400000|2022-02-17 01:30:00|415.69|412.89|416.1|413.3|416.51|413.71|415.52|412.72|0
1645061700000|2022-02-17 01:35:00|416.35|413.55|415.68|412.88|416.51|413.71|415.68|412.88|0
1645062000000|2022-02-17 01:40:00|415.85|413.05|416.34|413.54|416.34|413.54|415.68|412.88|0
1645062300000|2022-02-17 01:45:00|416.18|413.38|417.17|414.37|418|415.2|416.01|413.21|0
1645062600000|2022-02-17 01:50:00|417.09|414.29|417|414.2|418.25|415.45|416.92|414.12|0
1645062900000|2022-02-17 01:55:00|416.83|414.03|417|414.2|417.33|414.53|416.67|413.87|0
1645063200000|2022-02-17 02:00:00|417.16|414.36|414.85|412.05|417.16|414.36|414.52|411.72|0
1645063500000|2022-02-17 02:05:00|414.36|411.56|415.34|412.54|415.84|413.04|414.36|411.56|0
1645063800000|2022-02-17 02:10:00|415.51|412.71|414.35|411.55|415.51|412.71|413.86|411.06|0
1645064100000|2022-02-17 02:15:00|414.19|411.39|414.19|411.39|414.68|411.88|413.78|410.98|0
1645064400000|2022-02-17 02:20:00|414.18|411.38|414.51|411.71|414.84|412.04|414.02|411.22|0
1645064700000|2022-02-17 02:25:00|414.68|411.88|414.51|411.71|414.68|411.88|414.18|411.38|0
1645065000000|2022-02-17 02:30:00|414.43|411.63|414.84|412.04|415.25|412.45|414.35|411.55|0
1645065300000|2022-02-17 02:35:00|414.76|411.96|414.59|411.79|415|412.2|414.18|411.38|0
1645065600000|2022-02-17 02:40:00|414.51|411.71|414.67|411.87|414.67|411.87|413.85|411.05|0
1645065900000|2022-02-17 02:45:00|414.76|411.96|414.83|412.03|415.16|412.36|414.34|411.54|0
1645066200000|2022-02-17 02:50:00|414.92|412.12|414.17|411.37|415|412.2|414.01|411.21|0
1645066500000|2022-02-17 02:55:00|414.09|411.29|413.84|411.04|414.17|411.37|413.68|410.88|0
1645066800000|2022-02-17 03:00:00|413.68|410.88|414.17|411.37|414.33|411.53|413.68|410.88|0
1645067100000|2022-02-17 03:05:00|414|411.2|413.67|410.87|414.33|411.53|413.67|410.87|0
1645067400000|2022-02-17 03:10:00|413.59|410.79|413.51|410.71|413.67|410.87|413.34|410.54|0
1645067700000|2022-02-17 03:15:00|413.59|410.79|413.51|410.71|413.84|411.04|413.34|410.54|0
1645068000000|2022-02-17 03:20:00|413.5|410.7|414.16|411.36|414.33|411.53|413.5|410.7|0
1645068300000|2022-02-17 03:25:00|414|411.2|413.83|411.03|414.16|411.36|413.83|411.03|0
1645068600000|2022-02-17 03:30:00|413.67|410.87|414.65|411.85|414.65|411.85|413.5|410.7|0
1645068900000|2022-02-17 03:35:00|414.82|412.02|414.16|411.36|414.82|412.02|413.99|411.19|0
1645069200000|2022-02-17 03:40:00|413.99|411.19|414.08|411.28|414.08|411.28|413.66|410.86|0
1645069500000|2022-02-17 03:45:00|413.99|411.19|415.8|413|415.8|413|413.99|411.19|0
1645069800000|2022-02-17 03:50:00|415.64|412.84|418.45|415.65|418.45|415.65|415.31|412.51|0
1645070100000|2022-02-17 03:55:00|419.61|416.81|426.34|423.54|426.34|423.54|419.61|416.81|0
1645070400000|2022-02-17 04:00:00|427.84|425.04|435.21|431.29|435.29|431.37|427.84|425.04|0
1645070700000|2022-02-17 04:05:00|435.46|431.54|431.92|428|436.14|432.22|431.25|427.33|0
1645071000000|2022-02-17 04:10:00|432.01|428.09|428.98|425.06|433.27|429.35|425.14|421.22|0
1645071300000|2022-02-17 04:15:00|429.15|425.23|430.4|426.48|432.09|428.17|429.06|425.14|0
1645071600000|2022-02-17 04:20:00|430.74|426.82|429.4|425.48|431.58|427.66|428.39|424.47|0
1645071900000|2022-02-17 04:25:00|429.48|425.56|428.5|425.7|430.07|426.37|427.83|424.64|0
1645072200000|2022-02-17 04:30:00|428.33|425.53|427.33|424.53|429|426.2|424.82|422.02|0
1645072500000|2022-02-17 04:35:00|427.25|424.45|429|426.2|429.42|426.62|426.99|424.19|0
1645072800000|2022-02-17 04:40:00|428.92|426.12|428.66|425.86|429.33|426.53|426.99|424.19|0
1645073100000|2022-02-17 04:45:00|428.49|425.69|429.5|426.7|429.5|426.7|427.32|424.52|0
1645073400000|2022-02-17 04:50:00|429.83|427.03|430.84|428.04|431.01|428.21|427.99|425.19|0
1645073700000|2022-02-17 04:55:00|431.01|428.21|431.17|428.37|431.18|428.38|429.83|427.03|0
1645074000000|2022-02-17 05:00:00|431.51|428.71|431.34|428.54|432.35|429.55|430|427.2|0
1645074300000|2022-02-17 05:05:00|431.26|428.46|427.07|424.27|432.01|429.21|424.64|421.84|0
1645074600000|2022-02-17 05:10:00|426.98|424.18|427.9|425.1|428.48|425.68|425.81|423.01|0
1645074900000|2022-02-17 05:15:00|427.81|425.01|425.97|423.17|427.98|425.18|425.14|422.34|0
1645075200000|2022-02-17 05:20:00|426.06|423.26|425.64|422.84|426.23|423.43|424.3|421.5|0
1645075500000|2022-02-17 05:25:00|425.3|422.5|424.97|422.17|425.97|423.17|424.64|421.84|0
1645075800000|2022-02-17 05:30:00|425.14|422.34|423.3|420.5|425.97|423.17|423.14|420.34|0
1645076100000|2022-02-17 05:35:00|423.55|420.75|424.55|421.75|425.3|422.5|422.8|420|0
1645076400000|2022-02-17 05:40:00|424.47|421.67|425.3|422.5|425.63|422.83|423.55|420.75|0
1645076700000|2022-02-17 05:45:00|425.46|422.66|427.47|424.67|427.63|424.83|425.3|422.5|0
1645077000000|2022-02-17 05:50:00|427.39|424.59|427.3|424.5|428.3|425.5|426.46|423.66|0
1645077300000|2022-02-17 05:55:00|427.47|424.67|425.79|422.99|427.63|424.83|425.79|422.99|0
1645077600000|2022-02-17 06:00:00|426.71|423.91|427.13|424.33|428.3|425.5|424.71|421.91|0
1645077900000|2022-02-17 06:05:00|426.96|424.16|428.22|425.42|428.8|426|426.96|424.16|0
1645078200000|2022-02-17 06:10:00|428.13|425.33|429.64|426.84|430.14|427.34|428.13|425.33|0
1645078500000|2022-02-17 06:15:00|429.72|426.92|427.29|424.49|429.72|426.92|427.21|424.41|0
1645078800000|2022-02-17 06:20:00|427.79|424.99|428.21|425.41|428.46|425.66|426.62|423.82|0
1645079100000|2022-02-17 06:25:00|428.29|425.49|423.66|420.86|429.83|427.03|423.66|420.86|0
1645079400000|2022-02-17 06:30:00|422.99|420.19|428.16|425.36|430.17|427.37|422.16|419.36|0
1645079700000|2022-02-17 06:35:00|427.66|424.86|428.08|425.28|429.33|426.53|427.32|424.52|0
1645080000000|2022-02-17 06:40:00|427.65|424.85|427.82|425.02|427.91|425.11|426.49|423.69|0
1645080300000|2022-02-17 06:45:00|428.15|425.35|427.74|424.94|429.33|426.53|425.9|423.1|0
1645080600000|2022-02-17 06:50:00|427.65|424.85|426.65|423.85|427.82|425.02|425.81|423.01|0
1645080900000|2022-02-17 06:55:00|426.31|423.51|425.98|423.18|426.73|423.93|424.65|421.85|0
1645081200000|2022-02-17 07:00:00|426.07|423.27|423.31|420.51|426.31|423.51|422.15|419.35|0
1645081500000|2022-02-17 07:05:00|423.15|420.35|423.74|420.94|423.98|421.18|419.9|417.1|0
1645081800000|2022-02-17 07:10:00|423.82|421.02|423.98|421.18|424.98|422.18|422.16|419.36|0
1645082100000|2022-02-17 07:15:00|424.15|421.35|423.4|420.6|424.9|422.1|422.82|420.02|0
1645082400000|2022-02-17 07:20:00|423.98|421.18|424.64|421.84|424.98|422.18|423.31|420.51|0
1645082700000|2022-02-17 07:25:00|424.56|421.76|424.89|422.09|425.47|422.67|423.81|421.01|0
1645083000000|2022-02-17 07:30:00|425.31|422.51|422.81|420.01|425.89|423.09|422.48|419.68|0
1645083300000|2022-02-17 07:35:00|422.57|419.77|423.64|420.84|423.73|420.93|422.48|419.68|0
1645083600000|2022-02-17 07:40:00|423.81|421.01|422.64|419.84|424.06|421.26|422.15|419.35|0
1645083900000|2022-02-17 07:45:00|422.48|419.68|421.15|418.35|422.64|419.84|420.16|417.36|0
1645084200000|2022-02-17 07:50:00|421.24|418.44|421.24|418.44|422.31|419.51|420.74|417.94|0
1645084500000|2022-02-17 07:55:00|421.4|418.6|420.33|417.53|422.23|419.43|420.08|417.28|0
1645084800000|2022-02-17 08:00:00|419.83|417.03|415.36|412.56|419.83|417.03|414.53|411.73|0
1645085100000|2022-02-17 08:05:00|415.32|412.92|413.67|411.27|416.48|414.08|413.5|411.1|0
1645085400000|2022-02-17 08:10:00|413.5|411.1|415.65|413.25|415.81|413.41|412.68|410.28|0
1645085700000|2022-02-17 08:15:00|415.48|413.08|418.8|416.4|419.38|416.98|415.48|413.08|0
1645086000000|2022-02-17 08:20:00|419.13|416.73|419.46|417.06|419.79|417.39|417.3|414.9|0
1645086300000|2022-02-17 08:25:00|419.29|416.89|430.3|427.9|433.4|431|418.63|416.23|0
1645086600000|2022-02-17 08:30:00|430.8|428.4|430.54|428.14|431.39|428.99|426.53|424.13|0
1645086900000|2022-02-17 08:35:00|430.3|427.9|428.7|426.3|433.49|431.09|427.87|425.47|0
1645087200000|2022-02-17 08:40:00|428.53|426.13|428.87|426.47|430.13|427.73|427.45|425.05|0
1645087500000|2022-02-17 08:45:00|429.37|426.97|431.55|429.15|435.67|433.27|428.37|425.97|0
1645087800000|2022-02-17 08:50:00|432.72|430.32|429.53|427.13|432.72|430.32|429.45|427.05|0
1645088100000|2022-02-17 08:55:00|429.7|427.3|429.79|427.39|430.79|428.39|429.12|426.72|0
1645088400000|2022-02-17 09:00:00|429.87|427.47|431.8|429.4|432.04|429.64|427.36|424.96|0
1645088700000|2022-02-17 09:05:00|431.46|429.06|431.74|428.94|431.96|429.56|429.36|426.96|0
1645089000000|2022-02-17 09:10:00|431.4|428.6|431.4|428.6|432.07|429.27|430.15|427.35|0
1645089300000|2022-02-17 09:15:00|429.2|426.8|427.19|424.79|429.36|426.96|427.19|424.79|0
1645089600000|2022-02-17 09:20:00|427.36|424.96|431.2|428.8|432.04|429.64|427.36|424.96|0
1645089900000|2022-02-17 09:25:00|431.4|428.6|431.49|428.69|432.07|429.27|430.23|427.43|0
1645091700000|2022-02-17 09:55:00|433.76|426.56|433.75|426.55|433.92|426.72|432.92|425.72|0
1645092000000|2022-02-17 10:00:00|433.84|426.64|432.91|425.71|434.76|427.56|432.08|424.88|0
1645092300000|2022-02-17 10:05:00|433|425.8|431.01|428.61|434.17|429.96|431.01|425.38|0
1645092600000|2022-02-17 10:10:00|430.93|428.53|427.13|424.73|431.01|428.61|427.13|424.73|0
1645092900000|2022-02-17 10:15:00|427.29|424.89|427.79|425.39|428.47|426.07|426.62|424.22|0
1645093200000|2022-02-17 10:20:00|427.96|425.56|427.96|425.56|428.3|425.9|426.87|424.47|0
1645093500000|2022-02-17 10:25:00|428.05|425.65|427.38|424.98|428.3|425.9|426.45|424.05|0
1645093800000|2022-02-17 10:30:00|427.29|424.89|426.62|424.22|427.79|425.39|425.95|423.55|0
1645094100000|2022-02-17 10:35:00|426.78|424.38|426.45|424.05|427.71|425.31|426.28|423.88|0
1645094400000|2022-02-17 10:40:00|426.28|423.88|425.61|423.21|427.12|424.72|425.44|423.04|0
1645094700000|2022-02-17 10:45:00|425.7|423.3|426.11|423.71|427.12|424.72|425.44|423.04|0
1645095000000|2022-02-17 10:50:00|426.2|423.8|424.69|422.29|426.2|423.8|424.27|421.87|0
1645095300000|2022-02-17 10:55:00|424.77|422.37|426.77|424.37|426.77|424.37|424.77|422.37|0
1645095600000|2022-02-17 11:00:00|426.69|424.29|427.78|425.38|428.62|426.22|426.1|423.7|0
1645095900000|2022-02-17 11:05:00|427.61|425.21|428.78|426.38|429.63|427.23|427.61|425.21|0
1645096200000|2022-02-17 11:10:00|428.7|426.3|428.2|425.8|429.46|427.06|427.78|425.38|0
1645096500000|2022-02-17 11:15:00|428.28|425.88|428.36|425.96|429.62|427.22|427.94|425.54|0
1645096800000|2022-02-17 11:20:00|428.28|425.88|428.61|426.21|428.78|426.38|427.27|424.87|0
1645097100000|2022-02-17 11:25:00|428.44|426.04|428.53|426.13|428.61|426.21|427.77|425.37|0
1645097400000|2022-02-17 11:30:00|428.44|426.04|429.62|427.22|429.79|427.39|427.94|425.54|0
1645097700000|2022-02-17 11:35:00|429.78|427.38|427.77|425.37|430.12|427.72|427.77|425.37|0
1645098000000|2022-02-17 11:40:00|427.69|425.29|428.14|425.74|428.19|425.79|426.76|424.36|0
1645098300000|2022-02-17 11:45:00|428.47|426.07|428.81|426.41|429.14|426.74|427.8|425.4|0
1645098600000|2022-02-17 11:50:00|428.97|426.57|430.07|427.67|430.23|427.83|428.97|426.57|0
1645098900000|2022-02-17 11:55:00|430.15|427.75|428.56|426.16|430.31|427.91|427.13|424.73|0
1645099200000|2022-02-17 12:00:00|427.97|425.57|424.71|422.31|427.97|425.57|423.13|420.73|0
1645099500000|2022-02-17 12:05:00|424.63|422.23|423.96|421.56|424.79|422.39|422.63|420.23|0
1645099800000|2022-02-17 12:10:00|423.79|421.39|424.38|421.98|425.29|422.89|423.55|421.15|0
1645100100000|2022-02-17 12:15:00|424.71|422.31|423.91|421.51|425.56|423.16|423.66|421.26|0
1645100400000|2022-02-17 12:20:00|423.99|421.59|423.13|420.73|424.21|421.81|422.87|420.47|0
1645100700000|2022-02-17 12:25:00|423.21|420.81|422.37|419.97|423.88|421.48|422.21|419.81|0
1645101000000|2022-02-17 12:30:00|422.21|419.81|421.87|419.47|423.37|420.97|421.54|419.14|0
1645101300000|2022-02-17 12:35:00|422.04|419.64|421.7|419.3|422.87|420.47|421.54|419.14|0
1645101600000|2022-02-17 12:40:00|421.62|419.22|420.13|417.73|422.2|419.8|419.21|416.81|0
1645101900000|2022-02-17 12:45:00|420.21|417.81|417.69|415.29|420.37|417.97|417.02|414.62|0
1645102200000|2022-02-17 12:50:00|417.52|415.12|417.52|415.12|418.02|415.62|416.86|414.46|0
1645102500000|2022-02-17 12:55:00|417.69|415.29|417.85|415.45|418.52|416.12|417.19|414.79|0
1645102800000|2022-02-17 13:00:00|417.68|415.28|417.35|414.95|417.68|415.28|414.03|411.63|0
1645103100000|2022-02-17 13:05:00|418.18|415.78|422.91|420.51|423.25|420.85|417.94|415.54|0
1645103400000|2022-02-17 13:10:00|422.75|420.35|425.67|423.27|426.43|424.03|422.24|419.84|0
1645103700000|2022-02-17 13:15:00|425.51|423.11|427.4|425|429.71|427.31|425.51|423.11|0
1645104000000|2022-02-17 13:20:00|427.48|425.08|426.14|423.74|427.98|425.58|425.97|423.57|0
1645104300000|2022-02-17 13:25:00|425.97|423.57|426.73|424.33|427.48|425.08|425.64|423.24|0
1645104600000|2022-02-17 13:30:00|426.64|424.24|425.8|423.4|426.97|424.57|424.8|422.4|0
1645104900000|2022-02-17 13:35:00|425.97|423.57|427.64|425.24|427.73|425.33|425.47|423.07|0
1645105200000|2022-02-17 13:40:00|427.97|425.57|434.37|431.97|436.4|434|427.47|425.07|0
1645105500000|2022-02-17 13:45:00|434.71|432.31|437.25|434.85|437.93|435.53|434.71|432.31|0
1645105800000|2022-02-17 13:50:00|437.42|435.02|436.46|434.06|438.34|435.94|434.39|431.99|0
1645106100000|2022-02-17 13:55:00|436.63|434.23|437.13|434.73|438.49|436.09|435.44|433.04|0
1645106400000|2022-02-17 14:00:00|437.3|434.9|431.79|429.39|437.3|434.9|430.61|428.21|0
1645106700000|2022-02-17 14:05:00|431.45|429.05|430.77|428.37|433.06|430.66|430.27|427.87|0
1645107000000|2022-02-17 14:10:00|430.6|428.2|429.42|427.02|430.77|428.37|426.23|423.83|0
1645107300000|2022-02-17 14:15:00|429.51|427.11|432.12|429.72|432.12|429.72|428.41|426.01|0
1645107600000|2022-02-17 14:20:00|431.95|429.55|431.27|428.87|433.13|430.73|430.09|427.69|0
1645107900000|2022-02-17 14:25:00|431.44|429.04|434.65|432.25|434.99|432.59|431.1|428.7|0
1645108200000|2022-02-17 14:30:00|432.54|430.14|435.16|432.76|436.86|434.46|431.38|428.98|0
1645108500000|2022-02-17 14:35:00|434.65|432.25|432.96|430.56|436.86|434.46|432.79|430.39|0
1645108800000|2022-02-17 14:40:00|432.45|430.05|436.18|433.78|439.24|436.84|431.27|428.87|0
1645109100000|2022-02-17 14:45:00|435.67|433.27|442.54|440.14|443.68|441.28|435.67|433.27|0
1645109400000|2022-02-17 14:50:00|442.37|439.97|454.38|451.98|454.55|452.15|442.37|439.97|0
1645109700000|2022-02-17 14:55:00|453.51|451.11|453.51|451.11|454.64|452.24|450.93|448.53|0
1645110000000|2022-02-17 15:00:00|453.68|451.28|451.96|449.56|456.63|454.23|450.58|448.18|0
1645110300000|2022-02-17 15:05:00|451.61|449.21|452.13|449.73|453.34|450.94|449.2|446.8|0
1645110600000|2022-02-17 15:10:00|451.96|449.56|447.83|445.43|452.47|450.07|447.49|445.09|0
1645110900000|2022-02-17 15:15:00|448.17|445.77|452.99|450.59|452.99|450.59|447.66|445.26|0
1645111200000|2022-02-17 15:20:00|453.5|451.1|455.75|453.35|458.01|455.61|452.99|450.59|0
1645111500000|2022-02-17 15:25:00|455.92|453.52|458.87|456.47|459.39|456.99|455.92|453.52|0
1645111800000|2022-02-17 15:30:00|459.22|456.82|453.53|451.13|460.09|457.69|453.53|451.13|0
1645112100000|2022-02-17 15:35:00|454.06|451.66|453.4|451|456.62|454.22|452.25|449.85|0
1645112400000|2022-02-17 15:40:00|453.66|451.26|453.48|451.08|455.57|453.17|452.79|450.39|0
1645112700000|2022-02-17 15:45:00|454.01|451.61|455.57|453.17|457.66|455.26|450.37|447.97|0
1645113000000|2022-02-17 15:50:00|454.7|452.3|454.52|452.12|458.01|455.61|454|451.6|0
1645113300000|2022-02-17 15:55:00|454.7|452.3|448.53|446.13|454.7|452.3|448.53|446.13|0
1645113600000|2022-02-17 16:00:00|448.87|446.47|450.85|448.45|450.85|448.45|447.31|444.91|0
1645113900000|2022-02-17 16:05:00|450.5|448.1|449.22|446.82|450.5|448.1|446.52|444.12|0
1645114200000|2022-02-17 16:10:00|449.14|446.74|444.89|442.49|449.14|446.74|443.85|441.45|0
1645114500000|2022-02-17 16:15:00|445.23|442.83|444.02|441.62|446.27|443.87|442.3|439.9|0
1645114800000|2022-02-17 16:20:00|444.19|441.79|446.96|444.56|446.96|444.56|443.5|441.1|0
1645115100000|2022-02-17 16:25:00|447.13|444.73|444.88|442.48|447.13|444.73|443.33|440.93|0
1645115400000|2022-02-17 16:30:00|444.8|442.4|446.09|443.69|446.78|444.38|444.28|441.88|0
1645115700000|2022-02-17 16:35:00|445.22|442.82|447.65|445.25|448.17|445.77|444.53|442.13|0
1645116000000|2022-02-17 16:40:00|447.47|445.07|446.43|444.03|447.82|445.42|445.39|442.99|0
1645116300000|2022-02-17 16:45:00|446.78|444.38|440.39|437.99|447.3|444.9|440.39|437.99|0
1645116600000|2022-02-17 16:50:00|440.74|438.34|444.18|441.78|444.18|441.78|440.74|438.34|0
1645116900000|2022-02-17 16:55:00|443.84|441.44|446.25|443.85|446.77|444.37|443.15|440.75|0
1645117200000|2022-02-17 17:00:00|446.43|444.03|444.61|442.21|448.51|446.11|444.35|441.95|0
1645117500000|2022-02-17 17:05:00|444.35|441.95|447.64|445.24|448.25|445.85|443.31|440.91|0
1645117800000|2022-02-17 17:10:00|447.29|444.89|447.11|444.71|449.72|447.32|446.77|444.37|0
1645118100000|2022-02-17 17:15:00|447.29|444.89|446.59|444.19|447.64|445.24|446.07|443.67|0
1645118400000|2022-02-17 17:20:00|446.42|444.02|444.86|442.46|446.94|444.54|444|441.6|0
1645118700000|2022-02-17 17:25:00|444.95|442.55|445.03|442.63|445.38|442.98|443.83|441.43|0
1645119000000|2022-02-17 17:30:00|445.21|442.81|444|441.6|446.07|443.67|442.1|439.7|0
1645119300000|2022-02-17 17:35:00|443.82|441.42|444.95|442.55|445.2|442.8|443.48|441.08|0
1645119600000|2022-02-17 17:40:00|445.12|442.72|445.03|442.63|446.76|444.36|444.86|442.46|0
1645119900000|2022-02-17 17:45:00|444.86|442.46|448.14|445.74|449.53|447.13|444.85|442.45|0
1645120200000|2022-02-17 17:50:00|447.8|445.4|446.93|444.53|448.66|446.26|446.24|443.84|0
1645120500000|2022-02-17 17:55:00|447.1|444.7|446.93|444.53|447.97|445.57|446.32|443.92|0
1645120800000|2022-02-17 18:00:00|447.1|444.7|448.75|446.35|448.75|446.35|446.06|443.66|0
1645121100000|2022-02-17 18:05:00|448.49|446.09|448.83|446.43|449.53|447.13|447.27|444.87|0
1645121400000|2022-02-17 18:10:00|448.66|446.26|450.66|448.26|452.22|449.82|448.66|446.26|0
1645121700000|2022-02-17 18:15:00|450.83|448.43|451|448.6|451.7|449.3|448.92|446.52|0
1645122000000|2022-02-17 18:20:00|451.18|448.78|452.22|449.82|453.09|450.69|450.31|447.91|0
1645122300000|2022-02-17 18:25:00|452.05|449.65|452.04|449.64|453.96|451.56|451.79|449.39|0
1645122600000|2022-02-17 18:30:00|452.22|449.82|450.82|448.42|452.74|450.34|449.43|447.03|0
1645122900000|2022-02-17 18:35:00|451|448.6|452.91|450.51|453.09|450.69|449.95|447.55|0
1645123200000|2022-02-17 18:40:00|453.09|450.69|453.35|450.95|454.66|452.26|453|450.6|0
1645123500000|2022-02-17 18:45:00|453.52|451.12|454.57|452.17|455.1|452.7|453.35|450.95|0
1645123800000|2022-02-17 18:50:00|454.75|452.35|452.65|450.25|454.92|452.52|452.47|450.07|0
1645124100000|2022-02-17 18:55:00|452.82|450.42|452.65|450.25|453.35|450.95|452.12|449.72|0
1645124400000|2022-02-17 19:00:00|452.82|450.42|454.74|452.34|455.62|453.22|452.82|450.42|0
1645124700000|2022-02-17 19:05:00|454.57|452.17|457.72|455.32|458.25|455.85|454.57|452.17|0
1645125000000|2022-02-17 19:10:00|457.89|455.49|456.49|454.09|459.12|456.72|456.31|453.91|0
1645125300000|2022-02-17 19:15:00|456.31|453.91|456.49|454.09|457.54|455.14|455.09|452.69|0
1645125600000|2022-02-17 19:20:00|456.84|454.44|461.06|458.66|461.23|458.83|456.31|453.91|0
1645125900000|2022-02-17 19:25:00|461.23|458.83|460.7|458.3|461.76|459.36|460.18|457.78|0
1645126200000|2022-02-17 19:30:00|460.88|458.48|462.74|460.34|464.06|461.66|460|457.6|0
1645126500000|2022-02-17 19:35:00|462.64|460.24|464.41|462.01|464.41|462.01|462.29|459.89|0
1645126800000|2022-02-17 19:40:00|464.23|461.83|463.03|460.63|465.12|462.72|462.5|460.1|0
1645127100000|2022-02-17 19:45:00|462.86|460.46|463.81|461.41|466.02|463.62|461.97|459.57|0
1645127400000|2022-02-17 19:50:00|463.98|461.58|465.92|463.52|467.34|464.94|463.98|461.58|0
1645127700000|2022-02-17 19:55:00|466.1|463.7|467.87|465.47|468.05|465.65|464.51|462.11|0
1645128000000|2022-02-17 20:00:00|467.69|465.29|469.82|467.42|470.17|467.77|466.1|463.7|0
1645128300000|2022-02-17 20:05:00|469.46|467.06|473.55|471.15|473.55|471.15|469.28|466.88|0
1645128600000|2022-02-17 20:10:00|473.38|470.98|475.52|473.12|476.41|474.01|472.31|469.91|0
1645128900000|2022-02-17 20:15:00|475.7|473.3|475.64|473.24|477.84|475.44|474.44|472.04|0
1645129200000|2022-02-17 20:20:00|475.82|473.42|474.75|472.35|475.82|473.42|472.8|470.4|0
1645129500000|2022-02-17 20:25:00|474.4|472|474.93|472.53|476.35|473.95|472.8|470.4|0
1645129800000|2022-02-17 20:30:00|475.28|472.88|476.1|473.7|478.66|476.26|471.38|468.98|0
1645130100000|2022-02-17 20:35:00|475.93|473.53|469.35|466.95|475.93|473.53|468.29|465.89|0
1645130400000|2022-02-17 20:40:00|469.53|467.13|471.12|468.72|472.54|470.14|469.53|467.13|0
1645130700000|2022-02-17 20:45:00|470.94|468.54|472.72|470.32|472.72|470.32|467.58|465.18|0
1645131000000|2022-02-17 20:50:00|473.25|470.85|476.99|474.59|482.18|479.78|473.25|470.85|0
1645131300000|2022-02-17 20:55:00|477.7|475.3|478.24|475.84|478.95|476.55|473.78|471.38|0
1645131600000|2022-02-17 21:00:00|477.88|475.48|474.49|472.09|479.85|477.45|474.49|472.09|0
1645131900000|2022-02-17 21:05:00|474.67|472.27|480.56|478.16|482|479.6|474.49|472.09|0
1645132200000|2022-02-17 21:10:00|480.02|477.62|477.7|475.3|482.72|480.32|477.52|475.12|0
1645132500000|2022-02-17 21:15:00|477.54|474.74|480.85|478.05|481.3|478.5|477.54|474.74|0
1645132800000|2022-02-17 21:20:00|480.76|477.96|478.61|475.81|481.12|478.32|478.25|475.45|0
1645133100000|2022-02-17 21:25:00|478.79|475.99|479.14|476.34|479.32|476.52|478.43|475.63|0
1645133400000|2022-02-17 21:30:00|479.06|476.26|477|474.2|479.32|476.52|476.82|474.02|0
1645133700000|2022-02-17 21:35:00|477.18|474.38|477.17|474.37|477.35|474.55|476.46|473.66|0
1645134000000|2022-02-17 21:40:00|477|474.2|477.53|474.73|478.07|475.27|476.37|473.57|0
1645134300000|2022-02-17 21:45:00|477.35|474.55|476.99|474.19|477.35|474.55|476.1|473.3|0
1645134600000|2022-02-17 21:50:00|476.81|474.01|477.26|474.46|477.35|474.55|476.64|473.84|0
1645134900000|2022-02-17 21:55:00|476.99|474.19|477.8|475|477.88|475.08|476.81|474.01|0
1645135200000|2022-02-17 22:00:00|477.69|474.89|478.1|475.3|478.1|475.3|477.31|474.51|0
1645135500000|2022-02-17 22:05:00|478.2|475.4|477.83|475.03|478.35|475.55|477.7|474.9|0
1645135800000|2022-02-17 22:10:00|477.86|475.06|478.06|475.26|478.35|475.55|477.86|475.06|0
1645136100000|2022-02-17 22:15:00|478.04|475.24|478.22|475.42|478.22|475.42|477.83|475.03|0
1645136400000|2022-02-17 22:20:00|478.25|475.45|478.27|475.47|478.27|475.47|478.2|475.4|0
1645136700000|2022-02-17 22:25:00|478.25|475.45|478.14|475.34|478.42|475.62|478.14|475.34|0
1645137000000|2022-02-17 22:30:00|478.24|475.44|478.5|475.7|478.58|475.78|478.14|475.34|0
1645137300000|2022-02-17 22:35:00|478.53|475.73|478.5|475.7|478.63|475.83|478.5|475.7|0
1645137600000|2022-02-17 22:40:00|478.53|475.73|478.37|475.57|478.71|475.91|478.37|475.57|0
1645137900000|2022-02-17 22:45:00|478.5|475.7|478.13|475.33|478.53|475.73|478.11|475.31|0
1645138200000|2022-02-17 22:50:00|478.11|475.31|478.11|475.31|478.19|475.39|478.11|475.31|0
1645138500000|2022-02-17 22:55:00|478.13|475.33|477.92|475.12|478.39|475.59|477.92|475.12|0
1645138800000|2022-02-17 23:00:00|478.14|475.34|481.08|478.28|481.26|478.46|477.78|474.98|0
1645139100000|2022-02-17 23:05:00|481.26|478.46|480.46|477.66|481.98|479.18|480.37|477.57|0
1645139400000|2022-02-17 23:10:00|480.54|477.74|479.47|476.67|480.54|477.74|479.11|476.31|0
1645139700000|2022-02-17 23:15:00|479.83|477.03|477.14|474.34|480.46|477.66|476.79|473.99|0
1645140000000|2022-02-17 23:20:00|477.06|474.26|475.89|473.09|477.41|474.61|475.36|472.56|0
1645140300000|2022-02-17 23:25:00|476.07|473.27|475.36|472.56|476.25|473.45|475|472.2|0
1645140600000|2022-02-17 23:30:00|475.53|472.73|473.75|470.95|475.53|472.73|473.57|470.77|0
1645140900000|2022-02-17 23:35:00|473.57|470.77|475.09|472.29|475.17|472.37|473.57|470.77|0
1645141200000|2022-02-17 23:40:00|475.17|472.37|474.99|472.19|475.53|472.73|473.93|471.13|0
1645141500000|2022-02-17 23:45:00|474.82|472.02|473.92|471.12|475.17|472.37|473.57|470.77|0
1645141800000|2022-02-17 23:50:00|473.84|471.04|474.99|472.19|474.99|472.19|473.48|470.68|0
1645142100000|2022-02-17 23:55:00|474.91|472.11|474.81|472.01|474.99|472.19|473.57|470.77|0
1645142400000|2022-02-18 00:00:00|474.99|472.19|473.39|470.59|475.17|472.37|472.85|470.05|0
1645142700000|2022-02-18 00:05:00|473.74|470.94|473.92|471.12|474.63|471.83|473.56|470.76|0
1645143000000|2022-02-18 00:10:00|474.27|471.47|474.45|471.65|475.34|472.54|473.3|470.5|0
1645143300000|2022-02-18 00:15:00|474.09|471.29|475.7|472.9|477.48|474.68|474.09|471.29|0
1645143600000|2022-02-18 00:20:00|475.87|473.07|477.84|475.04|478.55|475.75|475.87|473.07|0
1645143900000|2022-02-18 00:25:00|478.19|475.39|476.94|474.14|478.37|475.57|476.41|473.61|0
1645144200000|2022-02-18 00:30:00|477.03|474.23|477.3|474.5|478.19|475.39|476.23|473.43|0
1645144500000|2022-02-18 00:35:00|477.48|474.68|477.65|474.85|479.26|476.46|477.3|474.5|0
1645144800000|2022-02-18 00:40:00|478.01|475.21|478.54|475.74|478.72|475.92|477.47|474.67|0
1645145100000|2022-02-18 00:45:00|478.72|475.92|480.33|477.53|480.69|477.89|477.83|475.03|0
1645145400000|2022-02-18 00:50:00|480.51|477.71|477.65|474.85|481.95|479.15|477.65|474.85|0
1645145700000|2022-02-18 00:55:00|478.01|475.21|476.75|473.95|478.01|475.21|476.22|473.42|0
1645146000000|2022-02-18 01:00:00|476.4|473.6|475.24|472.44|476.75|473.95|474.97|472.17|0
1645146300000|2022-02-18 01:05:00|475.32|472.52|476.57|473.77|476.57|473.77|474.97|472.17|0
1645146600000|2022-02-18 01:10:00|476.39|473.59|477.11|474.31|478|475.2|476.39|473.59|0
1645146900000|2022-02-18 01:15:00|477.28|474.48|477.28|474.48|478|475.2|476.21|473.41|0
1645147200000|2022-02-18 01:20:00|477.38|474.58|476.84|474.04|477.82|475.02|476.75|473.95|0
1645147500000|2022-02-18 01:25:00|476.92|474.12|478.17|475.37|479.43|476.63|476.48|473.68|0
1645147800000|2022-02-18 01:30:00|478.71|475.91|465.92|463.12|479.6|476.8|464.51|461.71|0
1645148100000|2022-02-18 01:35:00|465.57|462.77|462.35|459.55|466.05|463.25|462.35|459.55|0
1645148400000|2022-02-18 01:40:00|462.18|459.38|461.74|458.94|462.53|459.73|460.55|457.75|0
1645148700000|2022-02-18 01:45:00|461.56|458.76|461.65|458.85|464.46|461.66|461.3|458.5|0
1645149000000|2022-02-18 01:50:00|461.82|459.02|457.97|455.17|462.35|459.55|456.22|453.42|0
1645149300000|2022-02-18 01:55:00|457.36|454.56|458.66|455.86|459.19|456.39|456.57|453.77|0
1645149600000|2022-02-18 02:00:00|458.31|455.51|457.96|455.16|459.19|456.39|457.09|454.29|0
1645149900000|2022-02-18 02:05:00|457.79|454.99|460.24|457.44|460.24|457.44|457.44|454.64|0
1645150200000|2022-02-18 02:10:00|460.06|457.26|459.01|456.21|460.24|457.44|458.49|455.69|0
1645150500000|2022-02-18 02:15:00|458.83|456.03|457.26|454.46|459.36|456.56|456.91|454.11|0
1645150800000|2022-02-18 02:20:00|457.08|454.28|457.96|455.16|458.31|455.51|456.73|453.93|0
1645151100000|2022-02-18 02:25:00|457.78|454.98|459.97|457.17|460.23|457.43|457.43|454.63|0
1645151400000|2022-02-18 02:30:00|460.06|457.26|459.53|456.73|460.06|457.26|458.83|456.03|0
1645151700000|2022-02-18 02:35:00|459.44|456.64|461.28|458.48|461.28|458.48|459.44|456.64|0
1645152000000|2022-02-18 02:40:00|461.46|458.66|460.58|457.78|462.51|459.71|460.4|457.6|0
1645152300000|2022-02-18 02:45:00|460.67|457.87|461.8|459|461.8|459|460.22|457.42|0
1645152600000|2022-02-18 02:50:00|461.28|458.48|460.22|457.42|461.8|459|460.05|457.25|0
1645152900000|2022-02-18 02:55:00|460.05|457.25|459.52|456.72|460.75|457.95|459.17|456.37|0
1645153200000|2022-02-18 03:00:00|459.34|456.54|460.39|457.59|460.92|458.12|459.34|456.54|0
1645153500000|2022-02-18 03:05:00|460.57|457.77|459.52|456.72|461.27|458.47|459.52|456.72|0
1645153800000|2022-02-18 03:10:00|459.69|456.89|457.77|454.97|460.04|457.24|457.77|454.97|0
1645154100000|2022-02-18 03:15:00|457.59|454.79|457.59|454.79|458.29|455.49|457.07|454.27|0
1645154400000|2022-02-18 03:20:00|457.76|454.96|457.26|454.46|457.79|454.99|455.04|452.24|0
1645154700000|2022-02-18 03:25:00|457.18|454.38|454.29|451.49|457.26|454.46|454.29|451.49|0
1645155000000|2022-02-18 03:30:00|454.46|451.66|455.68|452.88|455.68|452.88|454.29|451.49|0
1645155300000|2022-02-18 03:35:00|455.77|452.97|456.21|453.41|456.21|453.41|454.81|452.01|0
1645155600000|2022-02-18 03:40:00|456.3|453.5|455.42|452.62|456.56|453.76|455.16|452.36|0
1645155900000|2022-02-18 03:45:00|455.33|452.53|453.15|450.35|456.03|453.23|452.89|450.09|0
1645156200000|2022-02-18 03:50:00|453.24|450.44|454.45|451.65|454.98|452.18|453.06|450.26|0
1645156500000|2022-02-18 03:55:00|454.37|451.57|455.33|452.53|455.77|452.97|454.37|451.57|0
1645156800000|2022-02-18 04:00:00|455.5|452.7|453.41|450.61|455.5|452.7|452.63|449.83|0
1645157100000|2022-02-18 04:05:00|453.23|450.43|452.88|450.08|453.75|450.95|452.71|449.91|0
1645157400000|2022-02-18 04:10:00|452.8|450|453.23|450.43|453.93|451.13|452.53|449.73|0
1645157700000|2022-02-18 04:15:00|453.32|450.52|453.92|451.12|454.45|451.65|453.32|450.52|0
1645158000000|2022-02-18 04:20:00|453.75|450.95|452.7|449.9|454.45|451.65|452.7|449.9|0
1645158300000|2022-02-18 04:25:00|452.35|449.55|452.09|449.29|452.35|449.55|450.27|447.47|0
1645158600000|2022-02-18 04:30:00|452.18|449.38|452.87|450.07|453.22|450.42|452.18|449.38|0
1645158900000|2022-02-18 04:35:00|452.7|449.9|453.57|450.77|453.57|450.77|452.35|449.55|0
1645159200000|2022-02-18 04:40:00|453.39|450.59|453.39|450.59|453.92|451.12|453.14|450.34|0
1645159500000|2022-02-18 04:45:00|453.57|450.77|453.91|451.11|454.44|451.64|453.22|450.42|0
1645159800000|2022-02-18 04:50:00|454.09|451.29|453.91|451.11|454.09|451.29|453.56|450.76|0
1645160100000|2022-02-18 04:55:00|454.18|451.38|454.96|452.16|455.31|452.51|453.91|451.11|0
1645160400000|2022-02-18 05:00:00|455.13|452.33|453.91|451.11|455.31|452.51|453.73|450.93|0
1645160700000|2022-02-18 05:05:00|453.73|450.93|455.04|452.24|455.3|452.5|453.73|450.93|0
1645161000000|2022-02-18 05:10:00|455.13|452.33|455.13|452.33|455.48|452.68|454.35|451.55|0
1645161300000|2022-02-18 05:15:00|455.3|452.5|454.43|451.63|455.48|452.68|454.08|451.28|0
1645161600000|2022-02-18 05:20:00|454.25|451.45|455.42|452.62|455.59|452.79|454.25|451.45|0
1645161900000|2022-02-18 05:25:00|455.51|452.71|455.41|452.61|455.59|452.79|454.72|451.92|0
1645162200000|2022-02-18 05:30:00|455.24|452.44|454.89|452.09|455.24|452.44|454.28|451.48|0
1645162500000|2022-02-18 05:35:00|455.06|452.26|454.1|451.3|455.06|452.26|453.31|450.51|0
1645162800000|2022-02-18 05:40:00|454.01|451.21|454.89|452.09|455.24|452.44|454.01|451.21|0
1645163100000|2022-02-18 05:45:00|454.71|451.91|454.28|451.48|454.71|451.91|454.18|451.38|0
1645163400000|2022-02-18 05:50:00|454.36|451.56|455.23|452.43|455.41|452.61|454.18|451.38|0
1645163700000|2022-02-18 05:55:00|455.32|452.52|456.63|453.83|457.33|454.53|454.88|452.08|0
1645164000000|2022-02-18 06:00:00|457.68|454.88|459.35|456.55|460.5|457.7|457.51|454.71|0
1645164300000|2022-02-18 06:05:00|459.44|456.64|458.91|456.11|460.32|457.52|458.38|455.58|0
1645164600000|2022-02-18 06:10:00|459|456.2|459.35|456.55|459.79|456.99|458.3|455.5|0
1645164900000|2022-02-18 06:15:00|459.44|456.64|456.89|454.09|460.14|457.34|456.8|454|0
1645165200000|2022-02-18 06:20:00|457.07|454.27|456.27|453.47|457.77|454.97|456.27|453.47|0
1645165500000|2022-02-18 06:25:00|456.45|453.65|456.8|454|457.32|454.52|456.36|453.56|0
1645165800000|2022-02-18 06:30:00|457.15|454.35|457.85|455.05|457.85|455.05|456.1|453.3|0
1645166100000|2022-02-18 06:35:00|457.94|455.14|457.49|454.69|458.11|455.31|456.44|453.64|0
1645166400000|2022-02-18 06:40:00|457.41|454.61|457.06|454.26|457.85|455.05|456.44|453.64|0
1645166700000|2022-02-18 06:45:00|457.32|454.52|457.84|455.04|458.19|455.39|456.88|454.08|0
1645167000000|2022-02-18 06:50:00|458.02|455.22|458.54|455.74|459.16|456.36|458.02|455.22|0
1645167300000|2022-02-18 06:55:00|458.72|455.92|460.12|457.32|460.3|457.5|458.72|455.92|0
1645167600000|2022-02-18 07:00:00|459.95|457.15|458.54|455.74|460.92|458.12|458.01|455.21|0
1645167900000|2022-02-18 07:05:00|458.36|455.56|457.66|454.86|459.24|456.44|456.96|454.16|0
1645168200000|2022-02-18 07:10:00|457.58|454.78|457.75|454.95|459.77|456.97|457.31|454.51|0
1645168500000|2022-02-18 07:15:00|457.83|455.03|457.25|454.45|458.01|455.21|455.93|453.13|0
1645168800000|2022-02-18 07:20:00|457.16|454.36|459.1|456.3|459.1|456.3|456.81|454.01|0
1645169100000|2022-02-18 07:25:00|459.27|456.47|458.74|455.94|459.63|456.83|458.39|455.59|0
1645169400000|2022-02-18 07:30:00|458.92|456.12|459.62|456.82|459.98|457.18|457.86|455.06|0
1645169700000|2022-02-18 07:35:00|459.45|456.65|459.36|456.56|460.42|457.62|458.74|455.94|0
1645170000000|2022-02-18 07:40:00|459.27|456.47|457.68|454.88|459.45|456.65|457.33|454.53|0
1645170300000|2022-02-18 07:45:00|457.51|454.71|458.39|455.59|458.39|455.59|456.98|454.18|0
1645170600000|2022-02-18 07:50:00|458.56|455.76|459.09|456.29|459.18|456.38|458.03|455.23|0
1645170900000|2022-02-18 07:55:00|458.91|456.11|458.38|455.58|460.32|457.52|458.03|455.23|0
1645171200000|2022-02-18 08:00:00|458.21|455.41|458.28|455.48|458.8|456|453.99|451.19|0
1645171500000|2022-02-18 08:05:00|458.34|455.94|457.72|455.32|460.89|458.49|457.55|455.15|0
1645171800000|2022-02-18 08:10:00|457.55|455.15|456.76|454.36|458.78|456.38|456.15|453.75|0
1645172100000|2022-02-18 08:15:00|456.94|454.54|458.6|456.2|459.12|456.72|456.76|454.36|0
1645172400000|2022-02-18 08:20:00|458.77|456.37|458.77|456.37|459.12|456.72|456.49|454.09|0
1645172700000|2022-02-18 08:25:00|459.3|456.9|457.46|455.06|459.47|457.07|457.11|454.71|0
1645173000000|2022-02-18 08:30:00|457.37|454.97|457.98|455.58|459.65|457.25|456.84|454.44|0
1645173300000|2022-02-18 08:35:00|457.89|455.49|455.09|452.69|458.94|456.54|454.74|452.34|0
1645173600000|2022-02-18 08:40:00|455.26|452.86|454.21|451.81|455.26|452.86|452.99|450.59|0
1645173900000|2022-02-18 08:45:00|454.04|451.64|456.66|454.26|456.84|454.44|453.52|451.12|0
1645174200000|2022-02-18 08:50:00|456.84|454.44|457.36|454.96|458.24|455.84|456.66|454.26|0
1645174500000|2022-02-18 08:55:00|457.45|455.05|458.5|456.1|459.46|457.06|456.83|454.43|0
1645174800000|2022-02-18 09:00:00|458.41|456.01|458.76|456.36|460.52|458.12|457.53|455.13|0
1645175100000|2022-02-18 09:05:00|458.85|456.45|460.16|457.76|460.16|457.76|457.36|454.96|0
1645175400000|2022-02-18 09:10:00|460.08|457.68|463.51|461.11|465.27|462.87|460.08|457.68|0
1645175700000|2022-02-18 09:15:00|463.15|460.75|462.72|460.32|464.21|461.81|462.45|460.05|0
1645176000000|2022-02-18 09:20:00|462.8|460.4|462.45|460.05|463.68|461.28|462.36|459.96|0
1645176300000|2022-02-18 09:25:00|462.27|459.87|461.48|459.08|462.45|460.05|460.33|457.93|0
1645176600000|2022-02-18 09:30:00|461.56|459.16|460.42|458.02|461.74|459.34|460.33|457.93|0
1645176900000|2022-02-18 09:35:00|460.33|457.93|459.82|457.42|460.33|457.93|458.32|455.92|0
1645177200000|2022-02-18 09:40:00|460|457.6|458.94|456.54|460|457.6|458.41|456.01|0
1645177500000|2022-02-18 09:45:00|459.12|456.72|460.17|457.77|461.23|458.83|458.94|456.54|0
1645177800000|2022-02-18 09:50:00|460|457.6|458.94|456.54|460.53|458.13|458.94|456.54|0
1645178100000|2022-02-18 09:55:00|458.76|456.36|456.82|454.42|458.94|456.54|456.29|453.89|0
1645178400000|2022-02-18 10:00:00|456.74|454.34|457.26|454.86|457.61|455.21|456.12|453.72|0
1645178700000|2022-02-18 10:05:00|457.17|454.77|458.93|456.53|459.81|457.41|456.99|454.59|0
1645179000000|2022-02-18 10:10:00|459.11|456.71|458.93|456.53|460.87|458.47|458.93|456.53|0
1645179300000|2022-02-18 10:15:00|459.11|456.71|458.05|455.65|459.28|456.88|457.34|454.94|0
1645179600000|2022-02-18 10:20:00|457.69|455.29|457.96|455.56|458.04|455.64|457.16|454.76|0
1645179900000|2022-02-18 10:25:00|457.87|455.47|457.69|455.29|458.04|455.64|456.81|454.41|0
1645180200000|2022-02-18 10:30:00|457.51|455.11|458.22|455.82|458.92|456.52|457.51|455.11|0
1645180500000|2022-02-18 10:35:00|458.39|455.99|456.98|454.58|459.28|456.88|456.81|454.41|0
1645180800000|2022-02-18 10:40:00|457.16|454.76|457.69|455.29|458.04|455.64|457.16|454.76|0
1645181100000|2022-02-18 10:45:00|457.6|455.2|457.33|454.93|458.21|455.81|456.98|454.58|0
1645181400000|2022-02-18 10:50:00|457.86|455.46|458.56|456.16|459.98|457.58|457.86|455.46|0
1645181700000|2022-02-18 10:55:00|458.74|456.34|459.62|457.22|460.15|457.75|457.68|455.28|0
1645182000000|2022-02-18 11:00:00|459.71|457.31|460.15|457.75|460.86|458.46|459.27|456.87|0
1645182300000|2022-02-18 11:05:00|460.24|457.84|458.65|456.25|460.42|458.02|458.38|455.98|0
1645182600000|2022-02-18 11:10:00|458.56|456.16|459.26|456.86|460.85|458.45|458.21|455.81|0
1645182900000|2022-02-18 11:15:00|459.18|456.78|457.15|454.75|459.18|456.78|456.44|454.04|0
1645183200000|2022-02-18 11:20:00|457.32|454.92|457.85|455.45|458.38|455.98|456.79|454.39|0
1645183500000|2022-02-18 11:25:00|458.02|455.62|458.2|455.8|458.38|455.98|457.85|455.45|0
1645183800000|2022-02-18 11:30:00|458.38|455.98|459.08|456.68|459.26|456.86|457.85|455.45|0
1645184100000|2022-02-18 11:35:00|459.26|456.86|458.55|456.15|459.61|457.21|458.02|455.62|0
1645184400000|2022-02-18 11:40:00|458.46|456.06|461.02|458.62|461.02|458.62|458.02|455.62|0
1645184700000|2022-02-18 11:45:00|461.73|459.33|464.03|461.63|464.03|461.63|460.67|458.27|0
1645185000000|2022-02-18 11:50:00|464.39|461.99|463.5|461.1|465.1|462.7|462.61|460.21|0
1645185300000|2022-02-18 11:55:00|463.67|461.27|461.72|459.32|464.92|462.52|461.72|459.32|0
1645185600000|2022-02-18 12:00:00|461.55|459.15|460.31|457.91|462.79|460.39|460.13|457.73|0
1645185900000|2022-02-18 12:05:00|460.13|457.73|459.24|456.84|460.48|458.08|458.01|455.61|0
1645186200000|2022-02-18 12:10:00|459.42|457.02|459.24|456.84|459.6|457.2|458.71|456.31|0
1645186500000|2022-02-18 12:15:00|459.07|456.67|458.89|456.49|459.77|457.37|458.89|456.49|0
1645186800000|2022-02-18 12:20:00|459.07|456.67|458.71|456.31|460.48|458.08|458.36|455.96|0
1645187100000|2022-02-18 12:25:00|458.53|456.13|459.77|457.37|459.77|457.37|458.36|455.96|0
1645187400000|2022-02-18 12:30:00|459.59|457.19|458.53|456.13|459.77|457.37|458.53|456.13|0
1645187700000|2022-02-18 12:35:00|458.35|455.95|458.71|456.31|458.71|456.31|457.83|455.43|0
1645188000000|2022-02-18 12:40:00|458.88|456.48|458|455.6|458.88|456.48|457.82|455.42|0
1645188300000|2022-02-18 12:45:00|457.82|455.42|458|455.6|459.06|456.66|457.47|455.07|0
1645188600000|2022-02-18 12:50:00|458.17|455.77|459.76|457.36|459.76|457.36|457.64|455.24|0
1645188900000|2022-02-18 12:55:00|459.94|457.54|458.17|455.77|459.94|457.54|458.17|455.77|0
1645189200000|2022-02-18 13:00:00|458.35|455.95|457.99|455.59|459.4|457|457.47|455.07|0
1645189500000|2022-02-18 13:05:00|457.64|455.24|462.59|460.19|463.12|460.72|456.58|454.18|0
1645189800000|2022-02-18 13:10:00|463.39|460.99|467.03|464.63|468.45|466.05|463.39|460.99|0
1645190100000|2022-02-18 13:15:00|467.56|465.16|468.09|465.69|468.8|466.4|465.31|462.91|0
1645190400000|2022-02-18 13:20:00|467.91|465.51|473.94|471.54|473.96|471.56|467.91|465.51|0
1645190700000|2022-02-18 13:25:00|473.76|471.36|478.86|476.46|480.21|477.81|473.04|470.64|0
1645191000000|2022-02-18 13:30:00|478.59|476.19|481.53|478.65|486.95|484.07|478.59|476.19|0
1645191300000|2022-02-18 13:35:00|481.35|478.47|474.67|472.27|481.89|479.01|474.49|472.09|0
1645191600000|2022-02-18 13:40:00|474.85|472.45|475.92|473.52|476.82|474.42|474.85|472.45|0
1645191900000|2022-02-18 13:45:00|475.84|473.44|476.64|474.24|478.62|476.22|475.84|473.44|0
1645192200000|2022-02-18 13:50:00|476.73|474.33|474.3|471.9|477.63|475.23|472.87|470.47|0
1645192500000|2022-02-18 13:55:00|474.48|472.08|473.36|470.96|475.38|472.98|473.36|470.96|0
1645192800000|2022-02-18 14:00:00|473.18|470.78|473.32|470.92|476.72|474.32|470.9|468.5|0
1645193100000|2022-02-18 14:05:00|473.5|471.1|475.64|473.24|475.64|473.24|473.14|470.74|0
1645193400000|2022-02-18 14:10:00|476.72|474.32|479.96|477.56|479.96|477.56|476.18|473.78|0
1645193700000|2022-02-18 14:15:00|479.78|477.38|480.32|477.92|480.5|478.1|477.62|475.22|0
1645194000000|2022-02-18 14:20:00|480.14|477.74|479.23|476.83|481.76|479.36|479.05|476.65|0
1645194300000|2022-02-18 14:25:00|478.51|476.11|473.67|471.27|479.69|477.29|473.58|471.18|0
1645194600000|2022-02-18 14:30:00|474.74|472.34|477.97|475.57|477.97|475.57|471.17|468.77|0
1645194900000|2022-02-18 14:35:00|478.33|475.93|475.81|473.41|481.75|479.35|471.88|469.48|0
1645195200000|2022-02-18 14:40:00|475.46|473.06|483.2|480.8|484.1|481.7|475.46|473.06|0
1645195500000|2022-02-18 14:45:00|483.56|481.16|476.17|473.77|484.83|482.43|476.17|473.77|0
1645195800000|2022-02-18 14:50:00|475.99|473.59|467.07|464.67|476.17|473.77|466.89|464.49|0
1645196100000|2022-02-18 14:55:00|466.89|464.49|467.16|464.76|468.84|466.44|465.38|462.98|0
1645196400000|2022-02-18 15:00:00|467.51|465.11|470.44|468.04|472.23|469.83|466.53|464.13|0
1645196700000|2022-02-18 15:05:00|469.91|467.51|471.78|469.38|472.76|470.36|467.95|465.55|0
1645197000000|2022-02-18 15:10:00|472.4|470|472.05|469.65|476.16|473.76|468.66|466.26|0
1645197300000|2022-02-18 15:15:00|472.22|469.82|472.04|469.64|474.55|472.15|465.64|463.24|0
1645197600000|2022-02-18 15:20:00|472.22|469.82|476.61|474.21|478.14|475.74|471.33|468.93|0
1645197900000|2022-02-18 15:25:00|476.88|474.48|481.04|478.64|481.58|479.18|474.55|472.15|0
1645198200000|2022-02-18 15:30:00|480.78|478.38|485.17|482.77|487.33|484.93|480.78|478.38|0
1645198500000|2022-02-18 15:35:00|485.35|482.95|485.91|483.51|486.46|484.06|482.49|480.09|0
1645198800000|2022-02-18 15:40:00|485.37|482.97|484.65|482.25|489.36|486.96|484.29|481.89|0
1645199100000|2022-02-18 15:45:00|484.47|482.07|491.54|489.14|492.27|489.87|483.74|481.34|0
1645199400000|2022-02-18 15:50:00|490.82|488.42|487.92|485.52|490.82|488.42|485.93|483.53|0
1645199700000|2022-02-18 15:55:00|487.74|485.34|490.45|488.05|491.81|489.41|486.83|484.43|0
1645200000000|2022-02-18 16:00:00|490.27|487.87|500.99|498.59|502.09|499.69|489.13|486.73|0
1645200300000|2022-02-18 16:05:00|500.44|498.04|499.84|497.44|502.79|500.39|495.68|493.28|0
1645200600000|2022-02-18 16:10:00|502.56|500.16|502.8|499.92|506.93|504.53|502.25|499.37|0
1645200900000|2022-02-18 16:15:00|502.07|499.19|497.71|494.83|503.52|500.64|497.53|494.65|0
1645201200000|2022-02-18 16:20:00|497.89|495.01|495.9|493.02|497.89|495.01|494.28|491.4|0
1645201500000|2022-02-18 16:25:00|495.64|492.76|494.01|491.13|495.64|492.76|490.6|487.72|0
1645201800000|2022-02-18 16:30:00|493.55|490.67|494.73|491.85|496.92|494.04|490.73|487.85|0
1645202100000|2022-02-18 16:35:00|494.91|492.03|492.55|489.67|496.47|493.59|489.74|486.86|0
1645202400000|2022-02-18 16:40:00|492.37|489.49|495.46|492.58|495.82|492.94|490.37|487.49|0
1645202700000|2022-02-18 16:45:00|495.82|492.94|498.01|495.13|498.66|495.78|492.36|489.48|0
1645203000000|2022-02-18 16:50:00|497.65|494.77|501.67|498.79|502.59|499.71|497.28|494.4|0
1645203300000|2022-02-18 16:55:00|501.31|498.43|506.64|503.76|509.23|506.35|500.57|497.69|0
1645203600000|2022-02-18 17:00:00|506.83|503.95|507.32|504.44|509.7|506.82|503.17|500.29|0
1645203900000|2022-02-18 17:05:00|507.14|504.26|501.24|498.36|507.14|504.26|501.24|498.36|0
1645204200000|2022-02-18 17:10:00|501.06|498.18|499.44|496.56|501.06|498.18|497.23|494.35|0
1645204500000|2022-02-18 17:15:00|499.81|496.93|495.4|492.52|501.1|498.22|491.55|488.67|0
1645204800000|2022-02-18 17:20:00|495.21|492.33|499.81|496.93|499.81|496.93|494.11|491.23|0
1645205100000|2022-02-18 17:25:00|500.36|497.48|498.52|495.64|500.36|497.48|495.94|493.06|0
1645205400000|2022-02-18 17:30:00|500.17|497.29|509.99|507.11|510.72|507.84|500.13|497.25|0
1645205700000|2022-02-18 17:35:00|510.35|507.47|513.46|510.58|516.55|513.67|508.17|505.29|0
1645206000000|2022-02-18 17:40:00|514.2|511.32|509.7|506.82|514.38|511.5|507.67|504.79|0
1645206300000|2022-02-18 17:45:00|510.07|507.19|510.07|507.19|511.73|508.85|508.59|505.71|0
1645206600000|2022-02-18 17:50:00|510.25|507.37|509.88|507|512.29|509.41|506.92|504.04|0
1645206900000|2022-02-18 17:55:00|510.06|507.18|512.84|509.96|512.84|509.96|508.03|505.15|0
1645207200000|2022-02-18 18:00:00|512.29|509.41|512.28|509.4|513.87|510.99|510.43|507.55|0
1645207500000|2022-02-18 18:05:00|511.82|508.94|510.99|508.11|514.33|511.45|509.97|507.09|0
1645207800000|2022-02-18 18:10:00|511.17|508.29|513.77|510.89|514.32|511.44|510.62|507.74|0
1645208100000|2022-02-18 18:15:00|513.95|511.07|516.42|513.54|517.67|514.79|511.91|509.03|0
1645208400000|2022-02-18 18:20:00|516.61|513.73|508.66|505.78|517.16|514.28|508.2|505.32|0
1645208700000|2022-02-18 18:25:00|509.02|506.14|511.15|508.27|512.45|509.57|508|505.12|0
1645209000000|2022-02-18 18:30:00|511.25|508.37|509.11|506.23|512.26|509.38|508.74|505.86|0
1645209300000|2022-02-18 18:35:00|509.85|506.97|504.48|501.6|511.43|508.55|504.11|501.23|0
1645209600000|2022-02-18 18:40:00|504.67|501.79|506.14|503.26|508.18|505.3|504.11|501.23|0
1645209900000|2022-02-18 18:45:00|506.33|503.45|501.9|499.02|506.33|503.45|500.43|497.55|0
1645210200000|2022-02-18 18:50:00|502.27|499.39|498.41|495.53|502.64|499.76|498.04|495.16|0
1645210500000|2022-02-18 18:55:00|498.96|496.08|500.77|497.89|503.29|500.41|498.41|495.53|0
1645210800000|2022-02-18 19:00:00|500.96|498.08|498.75|495.87|500.96|498.08|496.56|493.68|0
1645211100000|2022-02-18 19:05:00|498.02|495.14|501.42|498.54|502.61|499.73|497.29|494.41|0
1645211400000|2022-02-18 19:10:00|501.32|498.44|500.03|497.15|502.42|499.54|499.12|496.24|0
1645211700000|2022-02-18 19:15:00|499.85|496.97|494|491.12|500.58|497.7|493.27|490.39|0
1645212000000|2022-02-18 19:20:00|493.81|490.93|486.9|484.02|494.73|491.85|486.9|484.02|0
1645212300000|2022-02-18 19:25:00|487.08|484.2|483.27|480.39|488.35|485.47|482.19|479.31|0
1645212600000|2022-02-18 19:30:00|483.45|480.57|482.4|479.52|485.53|482.65|478.27|475.39|0
1645212900000|2022-02-18 19:35:00|482.77|479.89|488.75|485.87|489.83|486.95|482.04|479.16|0
1645213200000|2022-02-18 19:40:00|488.93|486.05|491.65|488.77|491.65|488.77|488.02|485.14|0
1645213500000|2022-02-18 19:45:00|491.47|488.59|494.37|491.49|494.37|491.49|489.47|486.59|0
1645213800000|2022-02-18 19:50:00|494.29|491.41|483.69|480.81|496.19|493.31|483.69|480.81|0
1645214100000|2022-02-18 19:55:00|483.33|480.45|480.96|478.08|484.74|481.86|480.6|477.72|0
1645214400000|2022-02-18 20:00:00|480.6|477.72|481.75|478.87|483.02|480.14|475.75|472.87|0
1645214700000|2022-02-18 20:05:00|481.94|479.06|485.55|482.67|488.46|485.58|479.59|476.71|0
1645215000000|2022-02-18 20:10:00|485.19|482.31|488.22|485.34|490.75|487.87|480.67|477.79|0
1645215300000|2022-02-18 20:15:00|488.4|485.52|496.52|493.64|497.43|494.55|487.99|485.11|0
1645215600000|2022-02-18 20:20:00|497.25|494.37|498.88|496|500.52|497.64|494.52|491.64|0
1645215900000|2022-02-18 20:25:00|498.34|495.46|500.89|498.01|501.25|498.37|496.16|493.28|0
1645216200000|2022-02-18 20:30:00|500.7|497.82|506.52|503.64|509.66|506.78|500.7|497.82|0
1645216500000|2022-02-18 20:35:00|507.26|504.38|503.94|501.06|507.63|504.75|501.37|498.49|0
1645216800000|2022-02-18 20:40:00|504.12|501.24|494.42|491.54|504.12|501.24|493.33|490.45|0
1645217100000|2022-02-18 20:45:00|494.24|491.36|493.04|490.16|500.08|497.2|490.24|487.36|0
1645217400000|2022-02-18 20:50:00|492.5|489.62|499.99|497.11|502.94|500.06|492.5|489.62|0
1645217700000|2022-02-18 20:55:00|499.44|496.56|499.99|497.11|502.57|499.69|497.79|494.91|0
1645218000000|2022-02-18 21:00:00|498.16|495.28|493.77|490.89|498.34|495.46|491.04|488.16|0
1645218300000|2022-02-18 21:05:00|494.13|491.25|496.51|493.63|496.69|493.81|493.4|490.52|0
1645218600000|2022-02-18 21:10:00|496.69|493.81|495.77|492.89|498.15|495.27|495.41|492.53|0
1645516800000|2022-02-22 08:00:00|564.93|561.57|559.51|556.15|565.51|562.15|558.35|554.99|0
1645517100000|2022-02-22 08:05:00|559.37|556.49|558.3|555.42|560.81|557.93|555.12|552.24|0
1645517400000|2022-02-22 08:10:00|558.21|555.33|548.59|545.71|558.3|555.42|546.77|543.89|0
1645517700000|2022-02-22 08:15:00|548.3|545.42|550.56|547.68|555.74|552.86|545.92|543.04|0
1645518000000|2022-02-22 08:20:00|550.37|547.49|549.6|546.72|553.92|551.04|547.69|544.81|0
1645518300000|2022-02-22 08:25:00|549.32|546.44|545.49|542.61|550.94|548.06|543.38|540.5|0
1645518600000|2022-02-22 08:30:00|546.35|543.47|547.97|545.09|550.28|547.4|545.48|542.6|0
1645518900000|2022-02-22 08:35:00|548.07|545.19|546.06|543.18|549.12|546.24|545.39|542.51|0
1645519200000|2022-02-22 08:40:00|546.44|543.56|541.66|538.78|546.92|544.04|539.86|536.98|0
1645519500000|2022-02-22 08:45:00|541.47|538.59|542.14|539.26|546.05|543.17|540.24|537.36|0
1645519800000|2022-02-22 08:50:00|542.23|539.35|541.29|538.41|542.8|539.92|538.33|535.45|0
1645520100000|2022-02-22 08:55:00|541.87|538.99|537|534.12|542.35|539.47|536.14|533.26|0
1645520400000|2022-02-22 09:00:00|536.81|533.93|539.35|536.47|540.11|537.23|534.48|531.6|0
1645520700000|2022-02-22 09:05:00|539.15|536.27|536.47|533.59|542.8|539.92|536.47|533.59|0
1645521000000|2022-02-22 09:10:00|536.38|533.5|539.54|536.66|542.03|539.15|535.52|532.64|0
1645521300000|2022-02-22 09:15:00|539.34|536.46|535.13|532.25|541.26|538.38|535.13|532.25|0
1645521600000|2022-02-22 09:20:00|535.33|532.45|538.57|535.69|538.77|535.89|534.47|531.59|0
1645521900000|2022-02-22 09:25:00|538.38|535.5|534.75|531.87|538.38|535.5|533.99|531.11|0
1645522200000|2022-02-22 09:30:00|534.94|532.06|533.32|530.44|535.8|532.92|531.13|528.25|0
1645522500000|2022-02-22 09:35:00|533.41|530.53|533.41|530.53|534.47|531.59|531.8|528.92|0
1645522800000|2022-02-22 09:40:00|533.13|530.25|535.8|532.92|536.27|533.39|532.65|529.77|0
1645523100000|2022-02-22 09:45:00|535.89|533.01|537.33|534.45|537.61|534.73|535.23|532.35|0
1645523400000|2022-02-22 09:50:00|537.23|534.35|533.41|530.53|537.23|534.35|532.65|529.77|0
1645523700000|2022-02-22 09:55:00|534.46|531.58|538.76|535.88|540.01|537.13|533.41|530.53|0
1645524000000|2022-02-22 10:00:00|538.28|535.4|532.07|529.19|538.66|535.78|530.55|527.67|0
1645524300000|2022-02-22 10:05:00|531.98|529.1|530.84|527.96|532.64|529.76|530.36|527.48|0
1645524600000|2022-02-22 10:10:00|530.93|528.05|520.71|517.83|532.07|529.19|519.96|517.08|0
1645524900000|2022-02-22 10:15:00|520.52|517.64|518.27|515.39|522.41|519.53|517.89|515.01|0
1645525200000|2022-02-22 10:20:00|517.89|515.01|514.7|511.82|518.45|515.57|512.27|509.39|0
1645525500000|2022-02-22 10:25:00|514.89|512.01|514.99|512.11|515.64|512.76|512.27|509.39|0
1645525800000|2022-02-22 10:30:00|514.89|512.01|516.01|513.13|517.51|514.63|513.95|511.07|0
1645526100000|2022-02-22 10:35:00|515.92|513.04|499.84|496.96|517.14|514.26|499.84|496.96|0
1645526400000|2022-02-22 10:40:00|497.45|494.57|498.92|496.04|500.95|498.07|493.97|491.09|0
1645526700000|2022-02-22 10:45:00|498|495.12|500.76|497.88|502.24|499.36|497.27|494.39|0
1645527000000|2022-02-22 10:50:00|500.86|497.98|498.18|495.3|500.86|497.98|495.98|493.1|0
1645527300000|2022-02-22 10:55:00|498.46|495.58|504.46|501.58|504.46|501.58|497.81|494.93|0
1645527600000|2022-02-22 11:00:00|503.72|500.84|500.94|498.06|505.2|502.32|500.67|497.79|0
1645527900000|2022-02-22 11:05:00|501.31|498.43|505.29|502.41|506.4|503.52|501.22|498.34|0
1645528200000|2022-02-22 11:10:00|504.64|501.76|505.93|503.05|507.05|504.17|503.16|500.28|0
1645528500000|2022-02-22 11:15:00|506.3|503.42|504.63|501.75|507.23|504.35|503.71|500.83|0
1645528800000|2022-02-22 11:20:00|504.26|501.38|504.43|501.55|510.4|507.52|501.49|498.61|0
1645529100000|2022-02-22 11:25:00|504.89|502.01|507.63|504.75|509.07|506.19|504.8|501.92|0
1645529400000|2022-02-22 11:30:00|507.45|504.57|510.78|507.9|512.08|509.2|506.71|503.83|0
1645529700000|2022-02-22 11:35:00|510.59|507.71|514.5|511.62|514.5|511.62|509.29|506.41|0
1645530000000|2022-02-22 11:40:00|514.12|511.24|511.33|508.45|515.43|512.55|510.87|507.99|0
1645530300000|2022-02-22 11:45:00|511.06|508.18|509.29|506.41|511.33|508.45|509.29|506.41|0
1645530600000|2022-02-22 11:50:00|509.48|506.6|506.14|503.26|510.03|507.15|503.38|500.5|0
1645530900000|2022-02-22 11:55:00|505.96|503.08|506.88|504|506.88|504|504.95|502.07|0
1645531200000|2022-02-22 12:00:00|506.7|503.82|510.77|507.89|513.56|510.68|506.7|503.82|0
1645531500000|2022-02-22 12:05:00|510.68|507.8|508.36|505.48|511.14|508.26|507.99|505.11|0
1645531800000|2022-02-22 12:10:00|509.38|506.5|503.92|501.04|509.38|506.5|503.56|500.68|0
1645532100000|2022-02-22 12:15:00|504.02|501.14|497.86|494.98|504.2|501.32|497.86|494.98|0
1645532400000|2022-02-22 12:20:00|497.31|494.43|500.61|497.73|500.79|497.91|496.03|493.15|0
1645532700000|2022-02-22 12:25:00|501.07|498.19|502.45|499.57|502.63|499.75|500.98|498.1|0
1645533000000|2022-02-22 12:30:00|502.63|499.75|501.53|498.65|505.31|502.43|500.97|498.09|0
1645533300000|2022-02-22 12:35:00|501.34|498.46|503.64|500.76|507.24|504.36|501.16|498.28|0
1645533600000|2022-02-22 12:40:00|503.28|500.4|501.89|499.01|505.39|502.51|501.71|498.83|0
1645533900000|2022-02-22 12:45:00|501.99|499.11|502.26|499.38|502.62|499.74|498.87|495.99|0
1645534200000|2022-02-22 12:50:00|502.07|499.19|501.15|498.27|502.26|499.38|499.32|496.44|0
1645534500000|2022-02-22 12:55:00|500.88|498|502.07|499.19|502.62|499.74|500.88|498|0
1645534800000|2022-02-22 13:00:00|501.89|499.01|504.37|501.49|506.77|503.89|501.15|498.27|0
1645535100000|2022-02-22 13:05:00|504.65|501.77|502.71|499.83|506.03|503.15|501.88|499|0
1645535400000|2022-02-22 13:10:00|502.8|499.92|508.15|505.27|508.34|505.46|502.8|499.92|0
1645535700000|2022-02-22 13:15:00|508.06|505.18|507.36|504.96|509.02|506.62|505.88|503.42|0
1645536000000|2022-02-22 13:20:00|507.73|505.33|509.39|506.99|510.51|508.11|507.36|504.96|0
1645536300000|2022-02-22 13:25:00|509.58|507.18|511.34|508.94|511.62|509.22|507.72|505.32|0
1645536600000|2022-02-22 13:30:00|511.62|509.22|506.8|504.4|511.62|509.22|505.87|503.47|0
1645536900000|2022-02-22 13:35:00|506.98|504.58|504.49|502.09|507.72|505.32|504.4|502|0
1645537200000|2022-02-22 13:40:00|504.58|502.18|501.82|499.42|504.58|502.18|501.08|498.68|0
1645537500000|2022-02-22 13:45:00|501.63|499.23|503.29|500.89|504.58|502.18|501.45|499.05|0
1645537800000|2022-02-22 13:50:00|503.2|500.8|504.39|501.99|504.76|502.36|502.18|499.78|0
1645538100000|2022-02-22 13:55:00|504.76|502.36|504.2|501.8|505.31|502.91|503.28|500.88|0
1645538400000|2022-02-22 14:00:00|504.57|502.17|504.94|502.54|505.86|503.46|501.63|499.23|0
1645538700000|2022-02-22 14:05:00|505.13|502.73|505.49|503.09|506.79|504.39|504.75|502.35|0
1645539000000|2022-02-22 14:10:00|505.86|503.46|506.78|504.38|506.97|504.57|503.65|501.25|0
1645539300000|2022-02-22 14:15:00|506.41|504.01|506.97|504.57|508.08|505.68|505.86|503.46|0
1645539600000|2022-02-22 14:20:00|507.52|505.12|508.82|506.42|509|506.6|506.78|504.38|0
1645539900000|2022-02-22 14:25:00|509|506.6|515.88|513.48|515.88|513.48|509|506.6|0
1645540200000|2022-02-22 14:30:00|515.13|512.73|522.24|519.84|523.75|521.35|509.93|507.53|0
1645540500000|2022-02-22 14:35:00|522.34|519.94|521.44|519.04|526.2|523.8|517|514.6|0
1645540800000|2022-02-22 14:40:00|522|519.6|512.47|510.07|524.07|521.67|508.01|505.61|0
1645541100000|2022-02-22 14:45:00|512.56|510.16|498.76|496.36|513.31|510.91|498.76|496.36|0
1645541400000|2022-02-22 14:50:00|498.21|495.81|494.16|491.76|501.42|499.02|491.28|488.88|0
1645541700000|2022-02-22 14:55:00|493.8|491.4|497.48|495.08|499.5|497.1|491.45|489.05|0
1645542000000|2022-02-22 15:00:00|497.67|495.27|498.16|495.76|502.22|499.82|497.03|494.63|0
1645542300000|2022-02-22 15:05:00|497.98|495.58|500.93|498.53|505.74|503.34|497.61|495.21|0
1645542600000|2022-02-22 15:10:00|501.11|498.71|496.69|494.29|506.67|504.27|495.96|493.56|0
1645542900000|2022-02-22 15:15:00|496.32|493.92|494.49|492.09|498.35|495.95|493.94|491.54|0
1645543200000|2022-02-22 15:20:00|495.22|492.82|498.34|495.94|498.34|495.94|490.83|488.43|0
1645543500000|2022-02-22 15:25:00|497.97|495.57|487.54|485.14|497.97|495.57|487.54|485.14|0
1645543800000|2022-02-22 15:30:00|490.02|487.62|498.39|495.99|500.77|498.37|489.84|487.44|0
1645544100000|2022-02-22 15:35:00|499.49|497.09|501.49|499.09|501.49|499.09|494.9|492.5|0
1645544400000|2022-02-22 15:40:00|501.78|499.38|502.97|500.57|507.25|504.85|499.46|497.06|0
1645544700000|2022-02-22 15:45:00|503.63|501.23|503.25|500.85|506.87|504.47|501.68|499.28|0
1645545000000|2022-02-22 15:50:00|503.71|501.31|509.29|506.89|510.97|508.57|503.71|501.31|0
1645545300000|2022-02-22 15:55:00|509.1|506.7|515.48|513.08|516.6|514.2|509.1|506.7|0
1645545600000|2022-02-22 16:00:00|516.23|513.83|514.36|511.96|516.6|514.2|511.38|508.98|0
1645545900000|2022-02-22 16:05:00|515.48|513.08|518.84|516.44|518.84|516.44|512.22|509.82|0
1645546200000|2022-02-22 16:10:00|518.47|516.07|517.5|515.1|519.22|516.82|514.58|512.18|0
1645546500000|2022-02-22 16:15:00|517.13|514.73|518.63|516.23|520.7|518.3|515.25|512.85|0
1645546800000|2022-02-22 16:20:00|518.82|516.42|517.69|515.29|521.26|518.86|516.75|514.35|0
1645547100000|2022-02-22 16:25:00|517.31|514.91|519.09|516.69|520.4|518|511.99|509.59|0
1645547400000|2022-02-22 16:30:00|519.46|517.06|517.21|514.81|520.4|518|514.23|511.83|0
1645547700000|2022-02-22 16:35:00|515.34|512.94|519.27|516.87|522.47|520.07|515.34|512.94|0
1645548000000|2022-02-22 16:40:00|518.9|516.5|517.59|515.19|520.4|518|515.34|512.94|0
1645548300000|2022-02-22 16:45:00|517.96|515.56|515.71|513.31|519.27|516.87|514.78|512.38|0
1645548600000|2022-02-22 16:50:00|515.53|513.13|523.97|521.57|524.72|522.32|511.43|509.03|0
1645548900000|2022-02-22 16:55:00|524.53|522.13|519.83|517.43|526.23|523.83|519.64|517.24|0
1645549200000|2022-02-22 17:00:00|520.12|517.72|518.14|515.74|521.14|518.74|515.52|513.12|0
1645549500000|2022-02-22 17:05:00|518.33|515.93|516.83|514.43|519.27|516.87|514.96|512.56|0
1645549800000|2022-02-22 17:10:00|516.64|514.24|521.7|519.3|522.83|520.43|516.64|514.24|0
1645550100000|2022-02-22 17:15:00|521.89|519.49|525.85|523.45|526.22|523.82|521.89|519.49|0
1645550400000|2022-02-22 17:20:00|525.76|523.36|526.03|523.63|526.32|523.92|521.61|519.21|0
1645550700000|2022-02-22 17:25:00|526.79|524.39|525.84|523.44|527.17|524.77|522.64|520.24|0
1645551000000|2022-02-22 17:30:00|526.03|523.63|529.81|527.41|530.19|527.79|524.71|522.31|0
1645551300000|2022-02-22 17:35:00|529.62|527.22|527.35|524.95|529.62|527.22|524.9|522.5|0
1645551600000|2022-02-22 17:40:00|527.26|524.86|529.3|526.9|530.57|528.17|526.09|523.69|0
1645551900000|2022-02-22 17:45:00|529.68|527.28|534.05|531.65|535.19|532.79|528.17|525.77|0
1645552200000|2022-02-22 17:50:00|533.86|531.46|533.67|531.27|534.05|531.65|530.63|528.23|0
1645552500000|2022-02-22 17:55:00|534.05|531.65|534.04|531.64|535.57|533.17|531.95|529.55|0
1645552800000|2022-02-22 18:00:00|533.85|531.45|535.18|532.78|537.86|535.46|532.14|529.74|0
1645553100000|2022-02-22 18:05:00|535.57|533.17|532.9|530.5|535.76|533.36|531.57|529.17|0
1645553400000|2022-02-22 18:10:00|532.81|530.41|532.71|530.31|532.9|530.5|529.49|527.09|0
1645553700000|2022-02-22 18:15:00|532.52|530.12|540.91|538.51|543.02|540.62|532.52|530.12|0
1645554000000|2022-02-22 18:20:00|540.82|538.42|537.57|535.17|541.29|538.89|536.32|533.92|0
1645554300000|2022-02-22 18:25:00|537.85|535.45|538.04|535.64|539.95|537.55|537.09|534.69|0
1645554600000|2022-02-22 18:30:00|538.61|536.21|537.08|534.68|540.14|537.74|535.56|533.16|0
1645554900000|2022-02-22 18:35:00|536.89|534.49|541.48|539.08|542.63|540.23|536.89|534.49|0
1645555200000|2022-02-22 18:40:00|540.52|538.12|545.12|542.72|545.7|543.3|538.61|536.21|0
1645555500000|2022-02-22 18:45:00|545.51|543.11|548.49|546.09|548.97|546.57|544.35|541.95|0
1645555800000|2022-02-22 18:50:00|548.59|546.19|556.28|553.88|556.47|554.07|547.97|545.57|0
1645556100000|2022-02-22 18:55:00|557.05|554.65|553.01|550.61|557.05|554.65|552.82|550.42|0
1645556400000|2022-02-22 19:00:00|553.2|550.8|557.05|554.65|557.05|554.65|553.2|550.8|0
1645556700000|2022-02-22 19:05:00|556.66|554.26|561.49|559.09|562.07|559.67|556.28|553.88|0
1645557000000|2022-02-22 19:10:00|561.29|558.89|555.89|553.49|564|561.6|555.12|552.72|0
1645557300000|2022-02-22 19:15:00|556.08|553.68|552.12|549.72|557.24|554.84|551.92|549.52|0
1645557600000|2022-02-22 19:20:00|551.92|549.52|556.75|554.35|560.43|558.03|548.08|545.68|0
1645557900000|2022-02-22 19:25:00|555.88|553.48|545.77|543.37|555.88|553.48|540.81|538.41|0
1645558200000|2022-02-22 19:30:00|544.82|542.42|543.29|540.89|549.9|547.5|536.05|533.65|0
1645558500000|2022-02-22 19:35:00|543.19|540.79|541.22|538.82|544.62|542.22|535.19|532.79|0
1645558800000|2022-02-22 19:40:00|540.35|537.95|545.83|543.43|546.8|544.4|537.67|535.27|0
1645559100000|2022-02-22 19:45:00|545.54|543.14|530.05|527.65|549.59|547.19|529.86|527.46|0
1645559400000|2022-02-22 19:50:00|529.1|526.7|523.15|520.75|531.19|528.79|519.19|516.79|0
1645559700000|2022-02-22 19:55:00|522.77|520.37|522.2|519.8|522.77|520.37|515.62|513.22|0
1645560000000|2022-02-22 20:00:00|519.94|517.54|508.71|506.31|521.64|519.24|508.71|506.31|0
1645560300000|2022-02-22 20:05:00|509.08|506.68|517.4|515|517.4|515|508.52|506.12|0
1645560600000|2022-02-22 20:10:00|516.56|514.16|513.18|510.78|516.56|514.16|508.8|506.4|0
1645560900000|2022-02-22 20:15:00|512.06|509.66|516.37|513.97|517.87|515.47|507.96|505.56|0
1645561200000|2022-02-22 20:20:00|517.3|514.9|520.12|517.72|522.95|520.55|513.37|510.97|0
1645561500000|2022-02-22 20:25:00|520.31|517.91|515.61|513.21|521.63|519.23|510.94|508.54|0
1645561800000|2022-02-22 20:30:00|515.99|513.59|518.05|515.65|523.33|520.93|515.99|513.59|0
1645562100000|2022-02-22 20:35:00|518.61|516.21|516.17|513.77|522|519.6|515.24|512.84|0
1645562400000|2022-02-22 20:40:00|515.98|513.58|525.97|523.57|527.48|525.08|515.42|513.02|0
1645562700000|2022-02-22 20:45:00|525.78|523.38|531|528.6|532.14|529.74|525.78|523.38|0
1645563000000|2022-02-22 20:50:00|538.16|535.76|540.07|537.67|542.95|540.55|535.86|533.46|0
1645563300000|2022-02-22 20:55:00|539.11|536.71|529.76|527.36|539.11|536.71|529.76|527.36|0
1645563600000|2022-02-22 21:00:00|531.09|528.69|517.48|515.08|531.09|528.69|517.48|515.08|0
1645563900000|2022-02-22 21:05:00|517.67|515.27|518.04|515.64|521.62|519.22|517.48|515.08|0
1645564200000|2022-02-22 21:10:00|518.23|515.83|518.89|516.49|519.92|517.52|518.23|515.83|0
1645564500000|2022-02-22 21:15:00|518.61|515.81|518.8|516|519.36|516.56|517.77|514.97|0
1645564800000|2022-02-22 21:20:00|518.99|516.19|520.87|518.07|520.87|518.07|518.8|516|0
1645565100000|2022-02-22 21:25:00|520.68|517.88|520.59|517.79|521.62|518.82|520.49|517.69|0
1645565400000|2022-02-22 21:30:00|520.68|517.88|520.49|517.69|521.62|518.82|520.11|517.31|0
1645565700000|2022-02-22 21:35:00|520.68|517.88|519.17|516.37|520.87|518.07|518.98|516.18|0
1645566000000|2022-02-22 21:40:00|518.98|516.18|516.54|513.74|519.17|516.37|516.35|513.55|0
1645566300000|2022-02-22 21:45:00|516.73|513.93|516.73|513.93|516.73|513.93|516.54|513.74|0
1645566600000|2022-02-22 21:50:00|516.54|513.74|521.52|518.72|522.93|520.13|516.54|513.74|0
1645566900000|2022-02-22 21:55:00|521.61|518.81|522.04|519.24|523.12|520.32|521.24|518.44|0
1645567200000|2022-02-22 22:00:00|521.79|518.99|521.6|518.8|521.9|519.1|521.26|518.46|0
1645567500000|2022-02-22 22:05:00|521.54|518.74|522.91|520.11|523.02|520.22|521.54|518.74|0
1645567800000|2022-02-22 22:10:00|522.88|520.08|523.18|520.38|523.19|520.39|522.83|520.03|0
1645568100000|2022-02-22 22:15:00|522.94|520.14|523.05|520.25|523.24|520.44|522.77|519.97|0
1645568400000|2022-02-22 22:20:00|522.88|520.08|522.77|519.97|522.88|520.08|522.77|519.97|0
1645568700000|2022-02-22 22:25:00|522.71|519.91|521.78|518.98|522.96|520.16|521.78|518.98|0
1645569000000|2022-02-22 22:30:00|521.83|519.03|522.27|519.47|522.44|519.64|521.72|518.92|0
1645569300000|2022-02-22 22:35:00|522.13|519.33|521.91|519.11|522.13|519.33|521.48|518.68|0
1645569600000|2022-02-22 22:40:00|521.94|519.14|521.94|519.14|521.97|519.17|521.89|519.09|0
1645569900000|2022-02-22 22:45:00|521.8|519|521.85|519.05|522.16|519.36|521.8|519|0
1645570200000|2022-02-22 22:50:00|521.94|519.14|521.85|519.05|522.02|519.22|521.72|518.92|0
1645570500000|2022-02-22 22:55:00|521.9|519.1|522.37|519.57|522.51|519.71|521.88|519.08|0
1645570800000|2022-02-22 23:00:00|521.88|519.08|518.49|515.69|522.16|519.36|517.64|514.84|0
1645571100000|2022-02-22 23:05:00|517.93|515.13|518.11|515.31|518.68|515.88|517.55|514.75|0
1645571400000|2022-02-22 23:10:00|517.83|515.03|518.39|515.59|518.58|515.78|516.61|513.81|0
1645571700000|2022-02-22 23:15:00|518.2|515.4|517.64|514.84|519.52|516.72|517.64|514.84|0
1645572000000|2022-02-22 23:20:00|518.01|515.21|517.45|514.65|518.95|516.15|517.45|514.65|0
1645572300000|2022-02-22 23:25:00|517.64|514.84|513.51|510.71|517.82|515.02|512.02|509.22|0
1645572600000|2022-02-22 23:30:00|513.32|510.52|515.01|512.21|515.57|512.77|512.86|510.06|0
1645572900000|2022-02-22 23:35:00|514.82|512.02|515.94|513.14|516.13|513.33|514.63|511.83|0
1645573200000|2022-02-22 23:40:00|515.75|512.95|512.95|510.15|515.94|513.14|512.86|510.06|0
1645573500000|2022-02-22 23:45:00|512.86|510.06|512.01|509.21|513.42|510.62|511.64|508.84|0
1645573800000|2022-02-22 23:50:00|511.82|509.02|512.01|509.21|512.48|509.68|510.7|507.9|0
1645574100000|2022-02-22 23:55:00|511.82|509.02|512.75|509.95|513.5|510.7|511.26|508.46|0
1645574400000|2022-02-23 00:00:00|512.48|509.68|512.29|509.49|513.31|510.51|511.82|509.02|0
1645574700000|2022-02-23 00:05:00|512.38|509.58|513.41|510.61|513.5|510.7|512.29|509.49|0
1645575000000|2022-02-23 00:10:00|513.5|510.7|513.59|510.79|514.43|511.63|513.22|510.42|0
1645575300000|2022-02-23 00:15:00|514.06|511.26|513.5|510.7|514.24|511.44|512.38|509.58|0
1645575600000|2022-02-23 00:20:00|513.31|510.51|513.68|510.88|514.06|511.26|512.75|509.95|0
1645575900000|2022-02-23 00:25:00|513.49|510.69|513.4|510.6|514.06|511.26|512.56|509.76|0
1645576200000|2022-02-23 00:30:00|513.31|510.51|512.74|509.94|514.61|511.81|512.56|509.76|0
1645576500000|2022-02-23 00:35:00|512.84|510.04|514.15|511.35|514.61|511.81|512.74|509.94|0
1645576800000|2022-02-23 00:40:00|514.05|511.25|514.42|511.62|514.61|511.81|513.86|511.06|0
1645577100000|2022-02-23 00:45:00|514.33|511.53|513.67|510.87|514.42|511.62|513.3|510.5|0
1645577400000|2022-02-23 00:50:00|513.49|510.69|513.67|510.87|514.23|511.43|513.49|510.69|0
1645577700000|2022-02-23 00:55:00|513.49|510.69|512.55|509.75|513.77|510.97|512.36|509.56|0
1645578000000|2022-02-23 01:00:00|512.36|509.56|512.73|509.93|514.23|511.43|512.36|509.56|0
1645578300000|2022-02-23 01:05:00|512.92|510.12|512.36|509.56|512.92|510.12|512.36|509.56|0
1645578600000|2022-02-23 01:10:00|512.46|509.66|512.36|509.56|512.73|509.93|512.36|509.56|0
1645578900000|2022-02-23 01:15:00|512.54|509.74|512.36|509.56|513.1|510.3|512.36|509.56|0
1645579200000|2022-02-23 01:20:00|512.54|509.74|512.73|509.93|512.73|509.93|512.36|509.56|0
1645579500000|2022-02-23 01:25:00|512.64|509.84|513.85|511.05|514.04|511.24|512.54|509.74|0
1645579800000|2022-02-23 01:30:00|514.04|511.24|519.1|516.3|521.93|519.13|514.04|511.24|0
1645580100000|2022-02-23 01:35:00|519.2|516.4|516.94|514.14|519.29|516.49|516.47|513.67|0
1645580400000|2022-02-23 01:40:00|516.57|513.77|518.25|515.45|520.14|517.34|516.28|513.48|0
1645580700000|2022-02-23 01:45:00|518.34|515.54|520.22|517.42|520.41|517.61|518.34|515.54|0
1645581000000|2022-02-23 01:50:00|520.04|517.24|520.03|517.23|521.73|518.93|519.09|516.29|0
1645581300000|2022-02-23 01:55:00|519.85|517.05|516.46|513.66|520.03|517.23|515.9|513.1|0
1645581600000|2022-02-23 02:00:00|516.37|513.57|514.96|512.16|517.03|514.23|514.31|511.51|0
1645581900000|2022-02-23 02:05:00|514.87|512.07|515.11|512.31|516.75|513.95|514.21|511.41|0
1645582200000|2022-02-23 02:10:00|515.2|512.4|515.48|512.68|515.76|512.96|514.36|511.56|0
1645582500000|2022-02-23 02:15:00|515.57|512.77|516.13|513.33|517.26|514.46|515.57|512.77|0
1645582800000|2022-02-23 02:20:00|515.94|513.14|516.51|513.71|516.98|514.18|515.38|512.58|0
1645583100000|2022-02-23 02:25:00|516.42|513.62|519.61|516.81|519.99|517.19|516.23|513.43|0
1645583400000|2022-02-23 02:30:00|519.7|516.9|519.14|516.34|520.08|517.28|517.92|515.12|0
1645583700000|2022-02-23 02:35:00|518.95|516.15|520.45|517.65|520.64|517.84|518.67|515.87|0
1645584000000|2022-02-23 02:40:00|520.36|517.56|519.13|516.33|521.59|518.79|518.67|515.87|0
1645584300000|2022-02-23 02:45:00|519.32|516.52|520.64|517.84|521.4|518.6|519.13|516.33|0
1645584600000|2022-02-23 02:50:00|520.55|517.75|519.42|516.62|520.55|517.75|519.32|516.52|0
1645584900000|2022-02-23 02:55:00|519.6|516.8|519.88|517.08|520.17|517.37|518.75|515.95|0
1645585200000|2022-02-23 03:00:00|519.69|516.89|519.23|516.43|521.01|518.21|519.13|516.33|0
1645585500000|2022-02-23 03:05:00|519.13|516.33|519.88|517.08|520.26|517.46|519.13|516.33|0
1645585800000|2022-02-23 03:10:00|519.98|517.18|521.76|518.96|522.71|519.91|519.88|517.08|0
1645586100000|2022-02-23 03:15:00|521.67|518.87|519.97|517.17|521.76|518.96|519.12|516.32|0
1645586400000|2022-02-23 03:20:00|519.88|517.08|518.37|515.57|519.88|517.08|518.18|515.38|0
1645586700000|2022-02-23 03:25:00|518.18|515.38|516.67|513.87|518.37|515.57|516.3|513.5|0
1645587000000|2022-02-23 03:30:00|516.3|513.5|515.92|513.12|516.49|513.69|514.98|512.18|0
1645587300000|2022-02-23 03:35:00|515.73|512.93|517.23|514.43|517.42|514.62|515.46|512.66|0
1645587600000|2022-02-23 03:40:00|517.42|514.62|518.27|515.47|518.36|515.56|516.86|514.06|0
1645587900000|2022-02-23 03:45:00|518.36|515.56|517.23|514.43|518.36|515.56|516.86|514.06|0
1645588200000|2022-02-23 03:50:00|517.42|514.62|517.23|514.43|518.36|515.56|517.14|514.34|0
1645588500000|2022-02-23 03:55:00|517.04|514.24|514.7|511.9|517.04|514.24|514.6|511.8|0
1645588800000|2022-02-23 04:00:00|514.79|511.99|514.97|512.17|514.97|512.17|514.6|511.8|0
1645589100000|2022-02-23 04:05:00|514.79|511.99|514.97|512.17|514.97|512.17|514.78|511.98|0
1645589400000|2022-02-23 04:10:00|514.88|512.08|514.22|511.42|514.97|512.17|514.03|511.23|0
1645589700000|2022-02-23 04:15:00|514.03|511.23|514.22|511.42|514.59|511.79|514.03|511.23|0
1645590000000|2022-02-23 04:20:00|514.03|511.23|514.22|511.42|514.97|512.17|514.03|511.23|0
1645590300000|2022-02-23 04:25:00|514.03|511.23|515.72|512.92|516.28|513.48|514.03|511.23|0
1645590600000|2022-02-23 04:30:00|515.63|512.83|514.12|511.32|515.63|512.83|514.03|511.23|0
1645590900000|2022-02-23 04:35:00|514.03|511.23|514.21|511.41|514.78|511.98|514.03|511.23|0
1645591200000|2022-02-23 04:40:00|514.03|511.23|514.21|511.41|514.59|511.79|514.02|511.22|0
1645591500000|2022-02-23 04:45:00|514.02|511.22|512.34|509.54|514.21|511.41|512.34|509.54|0
1645591800000|2022-02-23 04:50:00|512.43|509.63|511.96|509.16|512.52|509.72|511.77|508.97|0
1645592100000|2022-02-23 04:55:00|511.77|508.97|511.96|509.16|512.15|509.35|511.77|508.97|0
1645592400000|2022-02-23 05:00:00|512.15|509.35|511.96|509.16|512.33|509.53|511.77|508.97|0
1645592700000|2022-02-23 05:05:00|512.14|509.34|511.77|508.97|512.14|509.34|511.77|508.97|0
1645593000000|2022-02-23 05:10:00|512.14|509.34|512.33|509.53|512.52|509.72|511.95|509.15|0
1645593300000|2022-02-23 05:15:00|512.52|509.72|512.7|509.9|512.7|509.9|512.14|509.34|0
1645593600000|2022-02-23 05:20:00|512.51|509.71|512.89|510.09|513.08|510.28|512.33|509.53|0
1645593900000|2022-02-23 05:25:00|512.8|510|512.14|509.34|513.45|510.65|511.76|508.96|0
1645594200000|2022-02-23 05:30:00|512.23|509.43|513.45|510.65|513.82|511.02|509.71|506.91|0
1645594500000|2022-02-23 05:35:00|513.63|510.83|514.57|511.77|514.57|511.77|513.26|510.46|0
1645594800000|2022-02-23 05:40:00|514.76|511.96|514.76|511.96|514.94|512.14|513.82|511.02|0
1645595100000|2022-02-23 05:45:00|514.57|511.77|514.19|511.39|515.32|512.52|514|511.2|0
1645595400000|2022-02-23 05:50:00|514.38|511.58|515.04|512.24|515.13|512.33|513.63|510.83|0
1645595700000|2022-02-23 05:55:00|515.13|512.33|514.56|511.76|515.32|512.52|513.81|511.01|0
1645596000000|2022-02-23 06:00:00|514.66|511.86|512.92|510.12|514.75|511.95|510.3|507.5|0
1645596300000|2022-02-23 06:05:00|512.74|509.94|512.73|509.93|512.92|510.12|511.8|509|0
1645596600000|2022-02-23 06:10:00|512.64|509.84|510.67|507.87|512.92|510.12|510.02|507.22|0
1645596900000|2022-02-23 06:15:00|510.48|507.68|510.86|508.06|511.23|508.43|510.3|507.5|0
1645597200000|2022-02-23 06:20:00|510.77|507.97|514.42|511.62|514.61|511.81|510.77|507.97|0
1645597500000|2022-02-23 06:25:00|514.33|511.53|514.23|511.43|515.54|512.74|513.85|511.05|0
1645597800000|2022-02-23 06:30:00|514.04|511.24|515.92|513.12|516.11|513.31|514.04|511.24|0
1645598100000|2022-02-23 06:35:00|515.83|513.03|514.98|512.18|515.92|513.12|514.23|511.43|0
1645598400000|2022-02-23 06:40:00|515.17|512.37|515.73|512.93|516.1|513.3|515.07|512.27|0
1645598700000|2022-02-23 06:45:00|515.54|512.74|513.28|510.48|515.73|512.93|513.28|510.48|0
1645599000000|2022-02-23 06:50:00|513.19|510.39|513.1|510.3|513.66|510.86|511.97|509.17|0
1645599300000|2022-02-23 06:55:00|512.91|510.11|517.14|514.34|517.42|514.62|512.72|509.92|0
1645599600000|2022-02-23 07:00:00|517.61|514.81|520.25|517.45|520.25|517.45|516.1|513.3|0
1645599900000|2022-02-23 07:05:00|520.06|517.26|517.41|514.61|520.81|518.01|517.32|514.52|0
1645600200000|2022-02-23 07:10:00|517.51|514.71|517.51|514.71|518.17|515.37|515.25|512.45|0
1645600500000|2022-02-23 07:15:00|517.6|514.8|516.85|514.05|518.54|515.74|515.72|512.92|0
1645600800000|2022-02-23 07:20:00|517.22|514.42|517.41|514.61|518.54|515.74|517.22|514.42|0
1645601100000|2022-02-23 07:25:00|517.13|514.33|515.9|513.1|517.41|514.61|513.84|511.04|0
1645601400000|2022-02-23 07:30:00|515.71|512.91|513.27|510.47|515.9|513.1|511.96|509.16|0
1645601700000|2022-02-23 07:35:00|512.9|510.1|511.21|508.41|514.31|511.51|511.21|508.41|0
1645602000000|2022-02-23 07:40:00|510.83|508.03|511.49|508.69|512.05|509.25|510.08|507.28|0
1645602300000|2022-02-23 07:45:00|511.39|508.59|513.27|510.47|513.83|511.03|511.39|508.59|0
1645602600000|2022-02-23 07:50:00|513.08|510.28|513.08|510.28|514.2|511.4|512.14|509.34|0
1645602900000|2022-02-23 07:55:00|512.7|509.9|512.7|509.9|514.49|511.69|511.58|508.78|0
1645603200000|2022-02-23 08:00:00|511.95|509.15|508.02|505.22|515.7|512.9|507.84|505.04|0
1645603500000|2022-02-23 08:05:00|511.44|509.04|508.76|506.36|511.44|509.04|508.57|506.17|0
1645603800000|2022-02-23 08:10:00|508.57|506.17|504.51|502.11|508.76|506.36|503.96|501.56|0
1645604100000|2022-02-23 08:15:00|504.33|501.93|504.7|502.3|506.37|503.97|504.14|501.74|0
1645604400000|2022-02-23 08:20:00|504.88|502.48|503.95|501.55|506.18|503.78|503.95|501.55|0
1645604700000|2022-02-23 08:25:00|504.32|501.92|503.04|500.64|505.81|503.41|502.57|500.17|0
1645605000000|2022-02-23 08:30:00|502.94|500.54|502.57|500.17|507.05|504.65|502.57|500.17|0
1645605300000|2022-02-23 08:35:00|502.75|500.35|502.48|500.08|503.41|501.01|502.38|499.98|0
1645605600000|2022-02-23 08:40:00|502.66|500.26|502.75|500.35|503.22|500.82|502.38|499.98|0
1645605900000|2022-02-23 08:45:00|502.57|500.17|502.75|500.35|503.78|501.38|502.38|499.98|0
1645606200000|2022-02-23 08:50:00|502.94|500.54|503.87|501.47|504.43|502.03|500.33|497.93|0
1645606500000|2022-02-23 08:55:00|503.68|501.28|501.07|498.67|505.55|503.15|501.07|498.67|0
1645606800000|2022-02-23 09:00:00|500.51|498.11|500.14|497.74|501.63|499.23|500.14|497.74|0
1645607100000|2022-02-23 09:05:00|500.33|497.93|500.7|498.3|501.63|499.23|500.14|497.74|0
1645607400000|2022-02-23 09:10:00|500.51|498.11|497.36|494.96|500.7|498.3|496.99|494.59|0
1645607700000|2022-02-23 09:15:00|497.17|494.77|496.71|494.31|498.1|495.7|496.24|493.84|0
1645608000000|2022-02-23 09:20:00|496.8|494.4|497.17|494.77|498.28|495.88|496.43|494.03|0
1645608300000|2022-02-23 09:25:00|497.45|495.05|497.17|494.77|498.28|495.88|496.24|493.84|0
1645608600000|2022-02-23 09:30:00|497.26|494.86|495.29|492.89|498.14|495.74|494.55|492.15|0
1645608900000|2022-02-23 09:35:00|494.92|492.52|496.95|494.55|496.95|494.55|494.92|492.52|0
1645609200000|2022-02-23 09:40:00|496.77|494.37|495.66|493.26|496.95|494.55|494.18|491.78|0
1645609500000|2022-02-23 09:45:00|495.29|492.89|494.73|492.33|496.58|494.18|494.73|492.33|0
1645609800000|2022-02-23 09:50:00|494.83|492.43|498.62|496.22|498.8|496.4|494.17|491.77|0
1645610100000|2022-02-23 09:55:00|498.43|496.03|503.56|501.16|504.12|501.72|497.6|495.2|0
1645610400000|2022-02-23 10:00:00|503.01|500.61|501.52|499.12|503.75|501.35|501.33|498.93|0
1645610700000|2022-02-23 10:05:00|501.7|499.3|505.61|503.21|505.71|503.31|501.15|498.75|0
1645611000000|2022-02-23 10:10:00|505.52|503.12|507.66|505.26|509.37|506.97|505.52|503.12|0
1645611300000|2022-02-23 10:15:00|507.38|504.98|505.23|502.83|508.41|506.01|505.23|502.83|0
1645611600000|2022-02-23 10:20:00|505.05|502.65|503.56|501.16|505.23|502.83|503.37|500.97|0
1645611900000|2022-02-23 10:25:00|503.65|501.25|504.02|501.62|504.58|502.18|502.63|500.23|0
1645612200000|2022-02-23 10:30:00|504.11|501.71|503.65|501.25|505.04|502.64|503|500.6|0
1645612500000|2022-02-23 10:35:00|503.74|501.34|504.21|501.81|504.95|502.55|503.37|500.97|0
1645612800000|2022-02-23 10:40:00|504.11|501.71|502.99|500.59|504.11|501.71|501.51|499.11|0
1645613100000|2022-02-23 10:45:00|503.36|500.96|510.27|507.87|510.64|508.24|503.18|500.78|0
1645613400000|2022-02-23 10:50:00|510.08|507.68|508.21|505.81|510.45|508.05|508.21|505.81|0
1645613700000|2022-02-23 10:55:00|508.39|505.99|505.78|503.38|508.58|506.18|505.78|503.38|0
1645614000000|2022-02-23 11:00:00|505.97|503.57|506.34|503.94|507.83|505.43|505.32|502.92|0
1645614300000|2022-02-23 11:05:00|505.96|503.56|506.15|503.75|508.11|505.71|505.13|502.73|0
1645614600000|2022-02-23 11:10:00|506.06|503.66|508.86|506.46|509.61|507.21|504.84|502.44|0
1645614900000|2022-02-23 11:15:00|508.76|506.36|510.07|507.67|510.45|508.05|507.83|505.43|0
1645615200000|2022-02-23 11:20:00|510.26|507.86|510.26|507.86|512.6|510.2|509.32|506.92|0
1645615500000|2022-02-23 11:25:00|509.51|507.11|509.13|506.73|510.44|508.04|508.57|506.17|0
1645615800000|2022-02-23 11:30:00|509.32|506.92|508.38|505.98|509.42|507.02|508.2|505.8|0
1645616100000|2022-02-23 11:35:00|508.57|506.17|511|508.6|511.56|509.16|507.82|505.42|0
1645616400000|2022-02-23 11:40:00|510.81|508.41|511.37|508.97|511.56|509.16|509.69|507.29|0
1645616700000|2022-02-23 11:45:00|511.56|509.16|513.63|511.23|513.81|511.41|510.81|508.41|0
1645617000000|2022-02-23 11:50:00|513.72|511.32|512.41|510.01|513.81|511.41|511.19|508.79|0
1645617300000|2022-02-23 11:55:00|512.31|509.91|516.73|514.33|517.49|515.09|511.75|509.35|0
1645617600000|2022-02-23 12:00:00|516.07|513.67|513.62|511.22|517.2|514.8|513.06|510.66|0
1645617900000|2022-02-23 12:05:00|513.43|511.03|511.18|508.78|513.43|511.03|510.62|508.22|0
1645618200000|2022-02-23 12:10:00|510.99|508.59|509.4|507|512.12|509.72|508.93|506.53|0
1645618500000|2022-02-23 12:15:00|509.31|506.91|509.51|507.11|510.07|507.67|507.08|504.68|0
1645618800000|2022-02-23 12:20:00|509.32|506.92|508.2|505.8|509.7|507.3|508.2|505.8|0
1645619100000|2022-02-23 12:25:00|508.39|505.99|508.2|505.8|508.95|506.55|508.2|505.8|0
1645619400000|2022-02-23 12:30:00|508.39|505.99|506.33|503.93|508.86|506.46|505.77|503.37|0
1645619700000|2022-02-23 12:35:00|506.7|504.3|504.47|502.07|506.7|504.3|503.72|501.32|0
1645620000000|2022-02-23 12:40:00|504.65|502.25|504.65|502.25|504.84|502.44|503.54|501.14|0
1645620300000|2022-02-23 12:45:00|504.47|502.07|506.42|504.02|506.51|504.11|504.47|502.07|0
1645620600000|2022-02-23 12:50:00|506.33|503.93|503.72|501.32|506.42|504.02|503.35|500.95|0
1645620900000|2022-02-23 12:55:00|503.53|501.13|504.28|501.88|504.28|501.88|503.35|500.95|0
1645621200000|2022-02-23 13:00:00|504.65|502.25|503.9|501.5|505.02|502.62|503.34|500.94|0
1645621500000|2022-02-23 13:05:00|504.09|501.69|501.86|499.46|504.09|501.69|501.49|499.09|0
1645621800000|2022-02-23 13:10:00|502.04|499.64|503.9|501.5|504.27|501.87|501.95|499.55|0
1645622100000|2022-02-23 13:15:00|503.71|501.31|503.71|501.31|504.27|501.87|503.15|500.75|0
1645622400000|2022-02-23 13:20:00|503.53|501.13|506.88|504.48|507.25|504.85|502.97|500.57|0
1645622700000|2022-02-23 13:25:00|506.6|504.2|507.16|504.76|507.81|505.41|505.94|503.54|0
1645623000000|2022-02-23 13:30:00|507.06|504.66|510.42|508.02|510.42|508.02|506.31|503.91|0
1645623300000|2022-02-23 13:35:00|510.24|507.84|508.55|506.15|510.61|508.21|507.99|505.59|0
1645623600000|2022-02-23 13:40:00|508.36|505.96|508.74|506.34|509.86|507.46|507.99|505.59|0
1645623900000|2022-02-23 13:45:00|508.65|506.25|506.39|503.99|508.74|506.34|506.21|503.81|0
1645624200000|2022-02-23 13:50:00|506.58|504.18|504.15|501.75|507.7|505.3|504.15|501.75|0
1645624500000|2022-02-23 13:55:00|504.34|501.94|503.03|500.63|504.34|501.94|502.28|499.88|0
1645624800000|2022-02-23 14:00:00|502.84|500.44|503.36|500.96|504.71|502.31|502.28|499.88|0
1645625100000|2022-02-23 14:05:00|503.54|501.14|503.54|501.14|505.04|502.64|503.17|500.77|0
1645625400000|2022-02-23 14:10:00|503.73|501.33|503.54|501.14|504.29|501.89|502.98|500.58|0
1645625700000|2022-02-23 14:15:00|503.35|500.95|503.54|501.14|503.54|501.14|500.84|498.44|0
1645626000000|2022-02-23 14:20:00|503.35|500.95|502.23|499.83|504.85|502.45|502.23|499.83|0
1645626300000|2022-02-23 14:25:00|502.42|500.02|505.78|503.38|506.15|503.75|502.42|500.02|0
1645626600000|2022-02-23 14:30:00|505.22|502.82|502.98|500.58|507.65|505.25|501.48|499.08|0
1645626900000|2022-02-23 14:35:00|503.16|500.76|504.01|501.61|510.09|507.69|502.53|500.13|0
1645627200000|2022-02-23 14:40:00|504.57|502.17|509.43|507.03|511.12|508.72|502.71|500.31|0
1645627500000|2022-02-23 14:45:00|507.74|505.34|508.49|506.09|508.68|506.28|503.64|501.24|0
1645627800000|2022-02-23 14:50:00|508.12|505.72|518.64|516.24|518.64|516.24|507.74|505.34|0
1645628100000|2022-02-23 14:55:00|518.46|516.06|518.45|516.05|518.64|516.24|513.36|510.96|0
1645628400000|2022-02-23 15:00:00|518.17|515.77|521.55|519.15|526.23|523.83|518.17|515.77|0
1645628700000|2022-02-23 15:05:00|520.98|518.58|528.02|525.62|529.93|527.53|520.98|518.58|0
1645629000000|2022-02-23 15:10:00|527.83|525.43|524.01|521.61|529.36|526.96|523.06|520.66|0
1645629300000|2022-02-23 15:15:00|524.4|522|529.93|527.53|531.27|528.87|524.4|522|0
1645629600000|2022-02-23 15:20:00|530.22|527.82|533.29|530.89|534.15|531.75|525.63|523.23|0
1645629900000|2022-02-23 15:25:00|533.38|530.98|538.87|536.47|540.7|538.3|532.61|530.21|0
1645630200000|2022-02-23 15:30:00|539.34|536.94|539.44|537.04|544.35|541.95|538.48|536.08|0
1645630500000|2022-02-23 15:35:00|539.63|537.23|536.18|533.78|539.82|537.42|533.12|530.72|0
1645630800000|2022-02-23 15:40:00|536.56|534.16|541.93|539.53|543.47|541.07|535.79|533.39|0
1645631100000|2022-02-23 15:45:00|542.31|539.91|543.66|541.26|544.05|541.65|539.05|536.65|0
1645631400000|2022-02-23 15:50:00|543.47|541.07|542.5|540.1|544.24|541.84|539.72|537.32|0
1645631700000|2022-02-23 15:55:00|541.93|539.53|542.69|540.29|545.97|543.57|539.14|536.74|0
1645632000000|2022-02-23 16:00:00|542.89|540.49|547.13|544.73|549.64|547.24|540.77|538.37|0
1645632300000|2022-02-23 16:05:00|547.71|545.31|550.22|547.82|552.94|550.54|546.93|544.53|0
1645632600000|2022-02-23 16:10:00|551|548.6|548.86|546.46|552.26|549.86|548.28|545.88|0
1645632900000|2022-02-23 16:15:00|549.83|547.43|550.61|548.21|554.29|551.89|549.64|547.24|0
1645633200000|2022-02-23 16:20:00|550.99|548.59|550.7|548.3|552.16|549.76|548.86|546.46|0
1645633500000|2022-02-23 16:25:00|550.8|548.4|551.57|549.17|551.96|549.56|547.31|544.91|0
1645633800000|2022-02-23 16:30:00|550.8|548.4|547.89|545.49|553.9|551.5|543.94|541.54|0
1645634100000|2022-02-23 16:35:00|547.5|545.1|545.38|542.98|550.02|547.62|541.91|539.51|0
1645634400000|2022-02-23 16:40:00|545.57|543.17|548.08|545.68|548.66|546.26|542.68|540.28|0
1645634700000|2022-02-23 16:45:00|548.47|546.07|543.26|540.86|549.73|547.33|543.26|540.86|0
1645635000000|2022-02-23 16:50:00|543.06|540.66|539.22|536.82|545.38|542.98|537.69|535.29|0
1645635300000|2022-02-23 16:55:00|539.03|536.63|537.14|534.74|539.41|537.01|535.58|533.18|0
1645635600000|2022-02-23 17:00:00|537.04|534.64|538.39|535.99|541.85|539.45|536.66|534.26|0
1645635900000|2022-02-23 17:05:00|538.19|535.79|535.29|532.89|539.35|536.95|535.29|532.89|0
1645636200000|2022-02-23 17:10:00|535.1|532.7|537.6|535.2|538.37|535.97|532.61|530.21|0
1645636500000|2022-02-23 17:15:00|537.41|535.01|528.59|526.19|537.41|535.01|528.5|526.1|0
1645636800000|2022-02-23 17:20:00|528.78|526.38|527.25|524.85|529.93|527.53|526.49|524.09|0
1645637100000|2022-02-23 17:25:00|527.45|525.05|526.11|523.71|528.59|526.19|525.73|523.33|0
1645637400000|2022-02-23 17:30:00|525.73|523.33|531.64|529.24|531.64|529.24|525.16|522.76|0
1645637700000|2022-02-23 17:35:00|531.45|529.05|535.09|532.69|535.86|533.46|531.26|528.86|0
1645638000000|2022-02-23 17:40:00|534.71|532.31|532.79|530.39|536.44|534.04|532.41|530.01|0
1645638300000|2022-02-23 17:45:00|532.89|530.49|536.43|534.03|536.73|534.33|531.45|529.05|0
1645638600000|2022-02-23 17:50:00|535.96|533.56|542.8|540.4|543.76|541.36|535.86|533.46|0
1645638900000|2022-02-23 17:55:00|542.41|540.01|542.79|540.39|544.92|542.52|541.44|539.04|0
1645639200000|2022-02-23 18:00:00|542.41|540.01|546.28|543.88|546.47|544.07|542.41|540.01|0
1645639500000|2022-02-23 18:05:00|546.08|543.68|547.83|545.43|549.58|547.18|544.83|542.43|0
1645639800000|2022-02-23 18:10:00|547.44|545.04|557.19|554.79|557.88|555.48|547.05|544.65|0
1645640100000|2022-02-23 18:15:00|557.58|555.18|556.78|554.38|559.84|557.44|553.79|551.39|0
1645640400000|2022-02-23 18:20:00|557.17|554.77|559.5|557.1|561.45|559.05|556.2|553.8|0
1645640700000|2022-02-23 18:25:00|558.72|556.32|563.21|560.81|563.6|561.2|556.58|554.18|0
1645641000000|2022-02-23 18:30:00|562.82|560.42|567.32|564.92|567.51|565.11|561.06|558.66|0
1645641300000|2022-02-23 18:35:00|567.12|564.72|559.5|557.1|567.71|565.31|558.33|555.93|0
1645641600000|2022-02-23 18:40:00|558.91|556.51|558.52|556.12|560.86|558.46|557.36|554.96|0
1645641900000|2022-02-23 18:45:00|557.94|555.54|550.79|548.39|559.3|556.9|550.19|547.79|0
1645642200000|2022-02-23 18:50:00|550.59|548.19|559.96|557.56|561.72|559.32|550.59|548.19|0
1645642500000|2022-02-23 18:55:00|559.76|557.36|557.22|554.82|561.53|559.13|556.44|554.04|0
1645642800000|2022-02-23 19:00:00|557.41|555.01|563.1|560.7|564.87|562.47|553.9|551.5|0
1645643100000|2022-02-23 19:05:00|562.9|560.5|561.2|558.8|563.36|560.96|558.37|555.97|0
1645643400000|2022-02-23 19:10:00|561|558.6|562.37|559.97|563.74|561.34|557.1|554.7|0
1645643700000|2022-02-23 19:15:00|562.86|560.46|561.88|559.48|567.07|564.67|559.24|556.84|0
1645644000000|2022-02-23 19:20:00|562.37|559.97|571.2|568.8|571.59|569.19|560.41|558.01|0
1645644300000|2022-02-23 19:25:00|571|568.6|574.17|571.77|575.75|573.35|570.22|567.82|0
1645644600000|2022-02-23 19:30:00|571.96|569.56|574.61|572.21|576.1|573.7|570.48|568.08|0
1645644900000|2022-02-23 19:35:00|574.42|572.02|574.12|571.72|574.61|572.21|571.85|569.45|0
1645645200000|2022-02-23 19:40:00|574.61|572.21|583.75|581.35|584.74|582.34|574.41|572.01|0
1645645500000|2022-02-23 19:45:00|583.95|581.55|579.75|577.35|584.34|581.94|575.81|573.41|0
1645645800000|2022-02-23 19:50:00|580.74|578.34|582.12|579.72|582.52|580.12|577.19|574.79|0
1645646100000|2022-02-23 19:55:00|582.32|579.92|580.03|577.63|583.71|581.31|577.33|574.93|0
1645646400000|2022-02-23 20:00:00|580.14|577.74|586.18|583.78|587.18|584.78|578.85|576.45|0
1645646700000|2022-02-23 20:05:00|586.38|583.98|587.97|585.57|589.57|587.17|582.81|580.41|0
1645647000000|2022-02-23 20:10:00|588.17|585.77|587.16|584.76|591.74|589.34|586.56|584.16|0
1645647300000|2022-02-23 20:15:00|587.95|585.55|588.15|585.75|588.75|586.35|582.7|580.3|0
1645647600000|2022-02-23 20:20:00|588.26|585.86|585.96|583.56|590.34|587.94|585.47|583.07|0
1645647900000|2022-02-23 20:25:00|586.16|583.76|579.56|577.16|587.75|585.35|577.98|575.58|0
1645648200000|2022-02-23 20:30:00|579.36|576.96|583.13|580.73|586.71|584.31|578.18|575.78|0
1645648500000|2022-02-23 20:35:00|582.83|580.43|589.89|587.49|589.89|587.49|580.35|577.95|0
1645648800000|2022-02-23 20:40:00|590|587.6|591.48|589.08|591.58|589.18|585.91|583.51|0
1645649100000|2022-02-23 20:45:00|591.58|589.18|595.47|593.07|595.47|593.07|588.1|585.7|0
1645649400000|2022-02-23 20:50:00|595.57|593.17|596.77|594.37|598.37|595.97|590.18|587.78|0
1645649700000|2022-02-23 20:55:00|596.57|594.17|592.97|590.57|598.37|595.97|591.97|589.57|0
1645650000000|2022-02-23 21:00:00|592.77|590.37|591.97|589.57|594.17|591.77|589.98|587.58|0
1645650300000|2022-02-23 21:05:00|591.37|588.97|591.77|589.37|591.77|589.37|589.98|587.58|0
1645650600000|2022-02-23 21:10:00|591.97|589.57|593.46|591.06|594.86|592.46|591.17|588.77|0
1645650900000|2022-02-23 21:15:00|593.66|590.86|594.06|591.26|594.26|591.46|592.86|590.06|0
1645651200000|2022-02-23 21:20:00|594.26|591.46|593.66|590.86|594.85|592.05|593.46|590.66|0
1645651500000|2022-02-23 21:25:00|593.56|590.76|594.76|591.96|595.45|592.65|593.16|590.36|0
1645651800000|2022-02-23 21:30:00|594.85|592.05|596.45|593.65|596.45|593.65|594.85|592.05|0
1645652100000|2022-02-23 21:35:00|596.64|593.84|594.95|592.15|598.44|595.64|594.16|591.36|0
1645652400000|2022-02-23 21:40:00|594.85|592.05|599.44|596.64|602.64|599.84|594.75|591.95|0
1645652700000|2022-02-23 21:45:00|599.24|596.44|598.24|595.44|599.24|596.44|596.94|594.14|0
1645653000000|2022-02-23 21:50:00|598.04|595.24|599.24|596.44|600.74|597.94|597.84|595.04|0
1645653300000|2022-02-23 21:55:00|599.34|596.54|600.54|597.74|601.84|599.04|599.24|596.44|0
1645653600000|2022-02-23 22:00:00|600.6|597.8|600.55|597.75|601.04|598.24|600.39|597.59|0
1645653900000|2022-02-23 22:05:00|600.57|597.77|600.78|597.98|600.81|598.01|600.29|597.49|0
1645654200000|2022-02-23 22:10:00|600.81|598.01|600.78|597.98|601.1|598.3|600.34|597.54|0
1645654500000|2022-02-23 22:15:00|600.83|598.03|600.86|598.06|601.1|598.3|600.6|597.8|0
1645654800000|2022-02-23 22:20:00|600.89|598.09|601.33|598.53|601.39|598.59|600.89|598.09|0
1645655100000|2022-02-23 22:25:00|601.36|598.56|601.94|599.14|601.94|599.14|601.09|598.29|0
1645655400000|2022-02-23 22:30:00|601.85|599.05|602.35|599.55|602.55|599.75|601.85|599.05|0
1645655700000|2022-02-23 22:35:00|602.38|599.58|602.48|599.68|602.52|599.72|601.68|598.88|0
1645656000000|2022-02-23 22:40:00|602.35|599.55|602.26|599.46|602.64|599.84|602.26|599.46|0
1645656300000|2022-02-23 22:45:00|602.31|599.51|601.14|598.34|602.48|599.68|601.14|598.34|0
1645656600000|2022-02-23 22:50:00|601.12|598.32|601.17|598.37|601.41|598.61|600.97|598.17|0
1645656900000|2022-02-23 22:55:00|601.21|598.41|599.77|596.97|601.26|598.46|599.77|596.97|0
1645657200000|2022-02-23 23:00:00|599.72|596.92|599.32|596.52|600.12|597.32|594.03|591.23|0
1645657500000|2022-02-23 23:05:00|598.72|595.92|601.92|599.12|602.82|600.02|598.62|595.82|0
1645657800000|2022-02-23 23:10:00|602.02|599.22|600.82|598.02|603.73|600.93|600.02|597.22|0
1645658100000|2022-02-23 23:15:00|601.02|598.22|605.03|602.23|605.43|602.63|600.22|597.42|0
1645658400000|2022-02-23 23:20:00|604.83|602.03|605.43|602.63|605.43|602.63|603.62|600.82|0
1645658700000|2022-02-23 23:25:00|605.23|602.43|600.61|597.81|605.23|602.43|598.21|595.41|0
1645659000000|2022-02-23 23:30:00|600.52|597.72|598.41|595.61|601.01|598.21|598.41|595.61|0
1645659300000|2022-02-23 23:35:00|598.51|595.71|598.91|596.11|600.01|597.21|598.41|595.61|0
1645659600000|2022-02-23 23:40:00|598.61|595.81|594.82|592.02|599.21|596.41|593.22|590.42|0
1645659900000|2022-02-23 23:45:00|594.62|591.82|597.21|594.41|597.51|594.71|594.52|591.72|0
1645660200000|2022-02-23 23:50:00|597.01|594.21|596.01|593.21|598.21|595.41|595.81|593.01|0
1645660500000|2022-02-23 23:55:00|595.81|593.01|598.4|595.6|599.11|596.31|594.92|592.12|0
1645660800000|2022-02-24 00:00:00|598.2|595.4|599.4|596.6|600.6|597.8|594.81|592.01|0
1645661100000|2022-02-24 00:05:00|599.71|596.91|601.2|598.4|603.01|600.21|598.2|595.4|0
1645661400000|2022-02-24 00:10:00|601.6|598.8|598.1|595.3|602|599.2|596.4|593.6|0
1645661700000|2022-02-24 00:15:00|598.2|595.4|600.9|598.1|603|600.2|598.2|595.4|0
1645662000000|2022-02-24 00:20:00|601|598.2|601.2|598.4|603|600.2|600.2|597.4|0
1645662300000|2022-02-24 00:25:00|601.4|598.6|606.62|603.82|610.44|607.64|600.2|597.4|0
1645662600000|2022-02-24 00:30:00|606.42|603.62|610.14|607.34|612.06|609.26|605.21|602.41|0
1645662900000|2022-02-24 00:35:00|611.05|608.25|611.41|608.61|612.71|609.91|606.61|603.81|0
1645663200000|2022-02-24 00:40:00|611.3|608.5|611.21|608.41|612.31|609.51|608.79|605.99|0
1645663500000|2022-02-24 00:45:00|611.3|608.5|611.1|608.3|612.71|609.91|610.6|607.8|0
1645663800000|2022-02-24 00:50:00|611|608.2|614.03|611.23|614.03|611.23|610.5|607.7|0
1645664100000|2022-02-24 00:55:00|616.34|613.54|621|618.2|621|618.2|614.03|611.23|0
1645664400000|2022-02-24 01:00:00|620.8|618|620.29|617.49|621|618.2|615.94|613.14|0
1645664700000|2022-02-24 01:05:00|620.59|617.79|617.35|614.55|621.2|618.4|616.95|614.15|0
1645665000000|2022-02-24 01:10:00|617.76|614.96|619.47|616.67|619.87|617.07|614.64|611.84|0
1645665300000|2022-02-24 01:15:00|619.87|617.07|624.92|622.12|627.15|624.35|618.97|616.17|0
1645665600000|2022-02-24 01:20:00|625.43|622.63|626.34|623.54|628.16|625.36|624.42|621.62|0
1645665900000|2022-02-24 01:25:00|626.54|623.74|625.93|623.13|626.85|624.05|624.51|621.71|0
1645666200000|2022-02-24 01:30:00|626.13|623.33|620.87|618.07|627.35|624.55|618.25|615.45|0
1645666500000|2022-02-24 01:35:00|621.08|618.28|621.18|618.38|623.1|620.3|619.97|617.17|0
1645666800000|2022-02-24 01:40:00|621.07|618.27|620.87|618.07|622.29|619.49|617.45|614.65|0
1645667100000|2022-02-24 01:45:00|620.77|617.97|618.05|615.25|621.38|618.58|615.63|612.83|0
1645667400000|2022-02-24 01:50:00|617.04|614.24|611.05|608.25|617.55|614.75|608.22|605.42|0
1645667700000|2022-02-24 01:55:00|611.55|608.75|611.85|609.05|614.16|611.36|610.34|607.54|0
1645668000000|2022-02-24 02:00:00|610.94|608.14|615.17|612.37|615.27|612.47|609.54|606.74|0
1645668300000|2022-02-24 02:05:00|615.27|612.47|616.68|613.88|619.4|616.6|613.56|610.76|0
1645668600000|2022-02-24 02:10:00|616.78|613.98|614.66|611.86|617.58|614.78|612.95|610.15|0
1645668900000|2022-02-24 02:15:00|614.96|612.16|613.09|610.29|614.96|612.16|610.44|607.64|0
1645669200000|2022-02-24 02:20:00|612.99|610.19|615.21|612.41|615.92|613.12|612.89|610.09|0
1645669500000|2022-02-24 02:25:00|615.01|612.21|624.43|621.63|624.43|621.63|614.7|611.9|0
1645669800000|2022-02-24 02:30:00|624.02|621.22|618.65|615.85|625.35|622.55|617.94|615.14|0
1645670100000|2022-02-24 02:35:00|618.75|615.95|616.72|613.92|619.96|617.16|615.41|612.61|0
1645670400000|2022-02-24 02:40:00|616.52|613.72|617.84|615.04|619.15|616.35|616.52|613.72|0
1645670700000|2022-02-24 02:45:00|617.93|615.13|621.28|618.48|622.09|619.29|614.9|612.1|0
1645671000000|2022-02-24 02:50:00|624.53|621.73|626.81|622.89|629.09|626.01|620.24|616.88|0
1645671300000|2022-02-24 02:55:00|627.94|624.02|629.89|625.97|631.11|627.19|621.53|617.61|0
1645671600000|2022-02-24 03:00:00|630.29|626.37|634.78|630.86|636.21|632.29|627.76|623.84|0
1645671900000|2022-02-24 03:05:00|634.98|631.06|656.39|652.47|659.82|655.9|634.58|630.66|0
1645672200000|2022-02-24 03:10:00|657.95|654.03|651.94|648.02|659.82|655.9|644.11|640.19|0
1645672500000|2022-02-24 03:15:00|650.49|646.57|650.18|646.26|654.63|650.71|646.67|642.75|0
1645672800000|2022-02-24 03:20:00|649.97|646.05|658.57|654.65|658.57|654.65|647.5|643.58|0
1645673100000|2022-02-24 03:25:00|657.84|653.92|657.74|653.82|661.99|658.07|655.66|651.74|0
1645673400000|2022-02-24 03:30:00|657.84|653.92|672.64|668.72|675.26|671.34|657.84|653.92|0
1645673700000|2022-02-24 03:35:00|672.12|668.2|681.48|677.56|681.48|677.56|668.04|664.12|0
1645674000000|2022-02-24 03:40:00|682.74|678.82|673.09|668.89|685.97|681.77|673.04|668.84|0
1645674300000|2022-02-24 03:45:00|674.23|670.03|667.48|663.28|674.55|670.35|665.72|661.52|0
1645674600000|2022-02-24 03:50:00|667.38|663.18|673.3|669.1|673.5|669.3|663.85|659.65|0
1645674900000|2022-02-24 03:55:00|672.58|668.38|679.32|675.12|681.3|677.1|672.58|668.38|0
1645675200000|2022-02-24 04:00:00|679.63|675.43|674.12|669.92|681.61|677.41|673.92|669.72|0
1645675500000|2022-02-24 04:05:00|674.23|670.03|672.67|668.47|679.21|675.01|670.4|666.2|0
1645675800000|2022-02-24 04:10:00|672.88|668.68|679.21|675.01|681.5|677.3|672.88|668.68|0
1645676100000|2022-02-24 04:15:00|680.04|675.84|684.6|680.4|686.79|682.59|679|674.8|0
1645676400000|2022-02-24 04:20:00|683.88|679.68|679.32|675.12|684.3|680.1|676.63|672.43|0
1645676700000|2022-02-24 04:25:00|679.11|674.91|681.07|676.87|682.63|678.43|677.14|672.94|0
1645677000000|2022-02-24 04:30:00|681.18|676.98|674.87|670.67|682.53|678.33|671.98|667.78|0
1645677300000|2022-02-24 04:35:00|674.97|670.77|677.14|672.94|677.76|673.56|674.35|670.15|0
1645677600000|2022-02-24 04:40:00|677.45|673.25|676|671.8|680.45|676.25|674.25|670.05|0
1645677900000|2022-02-24 04:45:00|676.1|671.9|670.23|666.03|676.31|672.11|670.12|665.92|0
1645678200000|2022-02-24 04:50:00|670.53|666.33|668.06|663.86|670.74|666.54|665.81|661.61|0
1645678500000|2022-02-24 04:55:00|667.97|663.77|668.27|664.07|669.09|664.89|665.91|661.71|0
1645678800000|2022-02-24 05:00:00|667.96|663.76|672.8|668.6|673.62|669.42|667.04|662.84|0
1645679100000|2022-02-24 05:05:00|672.49|668.29|674.65|670.45|677.03|672.83|668.88|664.68|0
1645679400000|2022-02-24 05:10:00|675.06|670.86|667.85|663.65|675.68|671.48|667.03|662.83|0
1645679700000|2022-02-24 05:15:00|667.03|662.83|669.11|664.91|672.49|668.29|667.03|662.83|0
1645680000000|2022-02-24 05:20:00|669.01|664.81|668.6|664.4|669.63|665.43|666.22|662.02|0
1645680300000|2022-02-24 05:25:00|668.39|664.19|670.34|666.14|670.76|666.56|664.99|660.79|0
1645680600000|2022-02-24 05:30:00|670.14|665.94|677.12|672.92|677.95|673.75|670.14|665.94|0
1645680900000|2022-02-24 05:35:00|677.23|673.03|681.37|677.17|681.68|677.48|675.37|671.17|0
1645681200000|2022-02-24 05:40:00|681.47|677.27|678.46|674.82|681.84|677.64|678.36|674.72|0
1645681500000|2022-02-24 05:45:00|678.77|675.13|680.32|676.68|680.63|676.99|675.47|671.83|0
1645681800000|2022-02-24 05:50:00|680.11|676.47|671.85|668.49|681.25|677.61|671.54|668.18|0
1645682100000|2022-02-24 05:55:00|671.33|667.97|674.95|671.59|675.25|671.89|669.69|666.33|0
1645682400000|2022-02-24 06:00:00|671.74|668.38|670.07|666.15|674.64|670.44|669.25|665.33|0
1645682700000|2022-02-24 06:05:00|670.17|666.25|666.47|662.55|671.72|667.8|666.47|662.55|0
1645683000000|2022-02-24 06:10:00|666.57|662.65|667.54|663.62|669.34|665.42|665.27|661.35|0
1645683300000|2022-02-24 06:15:00|667.75|663.83|667.03|663.11|670.54|666.62|660.33|656.41|0
1645683600000|2022-02-24 06:20:00|666.92|663|668.88|664.96|671.88|667.96|666.71|662.79|0
1645683900000|2022-02-24 06:25:00|668.78|664.86|673.23|669.31|674.68|670.76|667.02|663.1|0
1645684200000|2022-02-24 06:30:00|673.85|669.93|673.95|670.03|674.78|670.86|669.81|665.89|0
1645684500000|2022-02-24 06:35:00|673.85|669.93|675.05|671.13|678.36|674.44|671.57|667.65|0
1645684800000|2022-02-24 06:40:00|674.84|670.92|672.77|668.85|677.42|673.5|672.56|668.64|0
1645685100000|2022-02-24 06:45:00|672.87|668.95|682.1|678.18|682.3|678.38|672.46|668.54|0
1645685400000|2022-02-24 06:50:00|682.2|678.28|683.34|679.42|687.61|683.69|681.26|677.34|0
1645685700000|2022-02-24 06:55:00|683.14|679.22|682.04|678.12|684.63|680.71|678.52|674.6|0
1645686000000|2022-02-24 07:00:00|682.56|678.64|683.7|679.78|683.7|679.78|674.18|670.26|0
1645686300000|2022-02-24 07:05:00|684.01|680.09|682.55|678.63|694.01|690.09|681.31|677.39|0
1645686600000|2022-02-24 07:10:00|683.28|679.36|688.01|684.09|691.29|687.37|682.55|678.63|0
1645686900000|2022-02-24 07:15:00|689.04|685.12|694.35|690.43|697.9|693.98|687.17|683.25|0
1645687200000|2022-02-24 07:20:00|695.18|691.26|696.33|692.41|696.85|692.93|692.58|688.66|0
1645687500000|2022-02-24 07:25:00|695.92|692|700.06|695.58|702.36|697.88|695.78|691.3|0
1645687800000|2022-02-24 07:30:00|700.27|695.79|695.5|690.74|701.15|696.53|693.42|688.66|0
1645688100000|2022-02-24 07:35:00|695.92|691.16|699.36|694.32|703.55|698.51|691.16|686.12|0
1645688400000|2022-02-24 07:40:00|699.87|694.83|690.36|685.32|701.21|696.17|690.36|685.32|0
1645688700000|2022-02-24 07:45:00|689.74|684.7|690.85|685.81|694.35|689.31|684.44|679.4|0
1645689000000|2022-02-24 07:50:00|691.05|686.01|693.01|687.97|695.18|690.14|687.66|682.62|0
1645689300000|2022-02-24 07:55:00|692.8|687.76|691.7|686.66|692.8|687.76|685.91|680.87|0
1645689600000|2022-02-24 08:00:00|690.87|685.83|684.36|678.76|695.91|690.31|682.72|677.12|0
1645689900000|2022-02-24 08:05:00|683.96|679.16|675.25|670.45|683.96|679.16|674.64|669.84|0
1645690200000|2022-02-24 08:10:00|674.95|670.15|679.33|674.53|679.53|674.73|671.53|666.73|0
1645690500000|2022-02-24 08:15:00|680.05|675.25|672.66|667.86|681.39|676.59|672.66|667.86|0
1645690800000|2022-02-24 08:20:00|672.45|667.65|668.17|663.37|673.78|668.98|666.73|661.93|0
1645691100000|2022-02-24 08:25:00|667.96|663.16|672.06|667.26|674.53|669.73|665.79|660.99|0
1645691400000|2022-02-24 08:30:00|671.75|666.95|668.77|663.97|674.74|669.94|666.71|661.91|0
1645691700000|2022-02-24 08:35:00|668.25|663.45|671.33|666.53|675.25|670.45|667.43|662.63|0
1645692000000|2022-02-24 08:40:00|671.13|666.33|669.48|664.68|677.01|672.21|668.86|664.06|0
1645692300000|2022-02-24 08:45:00|669.79|664.99|667.62|662.82|672.27|667.47|663.71|658.91|0
1645692600000|2022-02-24 08:50:00|667.94|663.14|671.2|666.88|671.2|666.88|663.88|659.56|0
1645692900000|2022-02-24 08:55:00|671.09|666.77|664.19|659.87|671.09|666.77|661|656.68|0
1645693200000|2022-02-24 09:00:00|664.6|660.28|662.03|657.71|667.79|663.47|660.9|656.58|0
1645693500000|2022-02-24 09:05:00|661.93|657.61|653.74|649.42|664.49|660.17|649.55|645.23|0
1645693800000|2022-02-24 09:10:00|654.04|649.72|663.98|659.66|671.2|666.88|654.04|649.72|0
1645694100000|2022-02-24 09:15:00|663.37|659.05|660.08|655.76|664.19|659.87|656.7|652.38|0
1645694400000|2022-02-24 09:20:00|660.69|656.37|656.39|652.07|660.9|656.58|652.71|648.39|0
1645694700000|2022-02-24 09:25:00|655.57|651.25|660.56|656.24|661.38|657.06|655.26|650.94|0
1645695000000|2022-02-24 09:30:00|660.46|656.14|659.12|654.8|661.7|657.38|656.86|652.54|0
1645695300000|2022-02-24 09:35:00|659.02|654.7|660.25|655.93|663.34|659.02|659.02|654.7|0
1645695600000|2022-02-24 09:40:00|660.05|655.73|666.64|662.32|669.74|665.42|658.2|653.88|0
1645695900000|2022-02-24 09:45:00|666.53|662.21|662.72|658.4|667.36|663.04|661.9|657.58|0
1645696200000|2022-02-24 09:50:00|662.93|658.61|667.26|662.94|669.22|664.9|660.56|656.24|0
1645696500000|2022-02-24 09:55:00|667.77|663.45|670.04|665.72|670.04|665.72|664.26|659.94|0
1645696800000|2022-02-24 10:00:00|670.25|665.93|668.8|664.48|672.11|667.79|668.08|663.76|0
1645697100000|2022-02-24 10:05:00|668.7|664.38|660.45|656.13|669.32|665|660.25|655.93|0
1645697400000|2022-02-24 10:10:00|660.04|655.72|665.7|661.38|667.05|662.73|660.04|655.72|0
1645697700000|2022-02-24 10:15:00|666.32|662|670.77|666.45|671.6|667.28|665.6|661.28|0
1645698000000|2022-02-24 10:20:00|670.66|666.34|677.3|672.98|679.17|674.85|670.25|665.93|0
1645698300000|2022-02-24 10:25:00|677.62|673.3|675.47|671.15|679.91|675.59|672.11|667.79|0
1645698600000|2022-02-24 10:30:00|675.78|671.46|671.33|667.01|678.37|674.05|670.41|666.09|0
1645698900000|2022-02-24 10:35:00|671.85|667.53|669.79|665.47|677.95|673.63|669.68|665.36|0
1645699200000|2022-02-24 10:40:00|670|665.68|671.74|667.42|671.74|667.42|665.36|661.04|0
1645699500000|2022-02-24 10:45:00|671.54|667.22|668.76|664.44|673.92|669.6|667.73|663.41|0
1645699800000|2022-02-24 10:50:00|668.55|664.23|675.98|671.66|675.98|671.66|667.93|663.61|0
1645700100000|2022-02-24 10:55:00|676.6|672.28|676.29|671.97|677.53|673.21|674.01|669.69|0
1645700400000|2022-02-24 11:00:00|676.4|672.08|682.93|678.61|683.45|679.13|673.91|669.59|0
1645700700000|2022-02-24 11:05:00|682.51|678.19|686.16|681.84|687.3|682.98|681.79|677.47|0
1645701000000|2022-02-24 11:10:00|686.78|682.46|683.9|679.58|687.74|683.42|682.56|678.24|0
1645701300000|2022-02-24 11:15:00|684.32|680|690.55|686.23|692.11|687.79|683.59|679.27|0
1645701600000|2022-02-24 11:20:00|690.34|686.02|682.24|677.92|690.55|686.23|682.24|677.92|0
1645701900000|2022-02-24 11:25:00|682.96|678.64|688.89|684.57|691.28|686.96|682.04|677.72|0
1645702200000|2022-02-24 11:30:00|688.68|684.36|693.36|689.04|693.36|689.04|686.07|681.75|0
1645702500000|2022-02-24 11:35:00|693.15|688.83|692.22|687.9|694.82|690.5|692.22|687.9|0
1645702800000|2022-02-24 11:40:00|692.32|688|679.85|675.53|693.98|689.66|679.85|675.53|0
1645703100000|2022-02-24 11:45:00|679.96|675.64|678.82|674.5|682.13|677.81|675.51|671.19|0
1645703400000|2022-02-24 11:50:00|679.02|674.7|679.96|675.64|680.89|676.57|673.86|669.54|0
1645703700000|2022-02-24 11:55:00|680.37|676.05|673.56|669.24|681.61|677.29|673.56|669.24|0
1645704000000|2022-02-24 12:00:00|673.76|669.44|681.82|677.5|683.78|679.46|673.65|669.33|0
1645704300000|2022-02-24 12:05:00|682.23|677.91|688.46|684.14|688.46|684.14|682.12|677.8|0
1645704600000|2022-02-24 12:10:00|688.56|684.24|681.09|676.77|689.29|684.97|681.09|676.77|0
1645704900000|2022-02-24 12:15:00|681.29|676.97|685.13|680.81|686.38|682.06|677.57|673.25|0
1645705200000|2022-02-24 12:20:00|685.02|680.7|686.48|682.16|688.87|684.55|685.02|680.7|0
1645705500000|2022-02-24 12:25:00|686.89|682.57|688.04|683.72|690.01|685.69|685.54|681.22|0
1645705800000|2022-02-24 12:30:00|688.25|683.93|690.92|686.6|691.87|687.55|687.51|683.19|0
1645706100000|2022-02-24 12:35:00|691.13|686.81|689.45|685.13|693.01|688.69|689.24|684.92|0
1645706400000|2022-02-24 12:40:00|689.35|685.03|690.5|686.18|693.01|688.69|689.35|685.03|0
1645706700000|2022-02-24 12:45:00|690.08|685.76|687.27|682.95|692.3|687.98|687.07|682.75|0
1645707000000|2022-02-24 12:50:00|686.86|682.54|687.68|683.36|688.93|684.61|685.39|681.07|0
1645707300000|2022-02-24 12:55:00|687.58|683.26|686.43|682.11|692.28|687.96|685.8|681.48|0
1645707600000|2022-02-24 13:00:00|686.01|681.69|686.84|682.52|689.14|684.82|683.2|678.88|0
1645707900000|2022-02-24 13:05:00|685.7|681.38|693.32|689|693.53|689.21|685.38|681.06|0
1645708200000|2022-02-24 13:10:00|692.69|688.37|693.43|689.11|693.53|689.21|691.44|687.12|0
1645708500000|2022-02-24 13:15:00|693.11|688.79|695.1|690.78|697.3|692.98|691.43|687.11|0
1645708800000|2022-02-24 13:20:00|695.41|691.09|697.93|693.61|698.77|694.45|694.36|690.04|0
1645709100000|2022-02-24 13:25:00|697.72|693.4|696.24|691.92|699.51|695.19|695.08|690.76|0
1645709400000|2022-02-24 13:30:00|696.45|692.13|690.68|686.36|697.3|692.98|690.68|686.36|0
1645709700000|2022-02-24 13:35:00|690.89|686.57|691.72|687.4|693.19|688.87|687.95|683.63|0
1645710000000|2022-02-24 13:40:00|691.51|687.19|681.14|677.78|692.56|688.24|679.76|676.4|0
1645710300000|2022-02-24 13:45:00|681.04|677.68|678.98|675.62|685.37|682.01|678.35|674.99|0
1645710600000|2022-02-24 13:50:00|679.4|676.04|679.92|676.56|680.65|677.29|674.81|671.45|0
1645710900000|2022-02-24 13:55:00|680.23|676.87|685.67|682.31|685.88|682.52|679.09|675.73|0
1645711200000|2022-02-24 14:00:00|686.09|682.73|680.86|677.5|686.09|682.73|679.81|676.45|0
1645711500000|2022-02-24 14:05:00|681.07|677.71|677.2|673.84|681.07|677.71|673.14|669.78|0
1645711800000|2022-02-24 14:10:00|676.89|673.53|682.11|678.75|683.78|680.42|676.89|673.53|0
1645712100000|2022-02-24 14:15:00|681.69|678.33|678.25|674.89|682.01|678.65|677.72|674.36|0
1645712400000|2022-02-24 14:20:00|678.45|675.09|683.78|680.42|684.83|681.47|676.26|672.9|0
1645712700000|2022-02-24 14:25:00|683.99|680.63|690.08|686.72|690.29|686.93|683.99|680.63|0
1645713000000|2022-02-24 14:30:00|689.14|685.78|676.67|673.31|692.18|688.82|672.3|668.94|0
1645713300000|2022-02-24 14:35:00|679.18|675.82|663.01|659.65|685.46|682.1|663.01|659.65|0
1645713600000|2022-02-24 14:40:00|665.4|662.04|670.73|667.37|676.91|673.55|663.42|660.06|0
1645713900000|2022-02-24 14:45:00|671.57|668.21|655.84|652.48|677.12|673.76|655.84|652.48|0
1645714200000|2022-02-24 14:50:00|653.77|650.41|654.4|651.04|657.7|654.34|646.75|643.39|0
1645714500000|2022-02-24 14:55:00|654.19|650.83|646.22|642.86|659.6|656.24|646.22|642.86|0
1645714800000|2022-02-24 15:00:00|646.73|643.37|663.36|660|665.24|661.88|646.73|643.37|0
1645715100000|2022-02-24 15:05:00|664.4|661.04|657.87|654.51|668.17|664.81|657.52|654.16|0
1645715400000|2022-02-24 15:10:00|658.17|654.81|645.03|641.67|662.1|658.74|643.8|640.44|0
1645715700000|2022-02-24 15:15:00|645.43|642.07|637.38|634.02|648.71|645.35|637.28|633.92|0
1645716000000|2022-02-24 15:20:00|637.28|633.92|643.58|640.22|647.06|643.7|627.86|624.5|0
1645716300000|2022-02-24 15:25:00|644.51|641.15|651.79|648.43|654.69|651.33|641.34|637.98|0
1645716600000|2022-02-24 15:30:00|652|648.64|643.79|640.43|657.77|654.41|641.14|637.78|0
1645716900000|2022-02-24 15:35:00|645.02|641.66|650.97|647.61|657.36|654|642.36|639|0
1645717200000|2022-02-24 15:40:00|651.38|648.02|649.73|646.37|660.04|656.68|647.68|644.32|0
1645717500000|2022-02-24 15:45:00|650.05|646.69|640.31|636.95|651.48|648.12|637.26|633.9|0
1645717800000|2022-02-24 15:50:00|640.11|636.75|636.41|633.05|648.44|645.08|635.4|632.04|0
1645718100000|2022-02-24 15:55:00|636.21|632.85|639.45|636.09|641.7|638.34|631.73|628.37|0
1645718400000|2022-02-24 16:00:00|638.84|635.48|643.27|639.91|645.17|641.81|631.84|628.48|0
1645718700000|2022-02-24 16:05:00|643.98|640.62|631.9|628.54|645.2|641.84|628.97|625.61|0
1645719000000|2022-02-24 16:10:00|631.69|628.33|626.05|622.69|636.64|633.28|624.54|621.18|0
1645719300000|2022-02-24 16:15:00|625.95|622.59|619.93|616.57|631.18|627.82|619.53|616.17|0
1645719600000|2022-02-24 16:20:00|619.32|615.96|629.87|626.51|629.87|626.51|618.52|615.16|0
1645719900000|2022-02-24 16:25:00|629.06|625.7|634.04|630.68|634.95|631.59|625.82|622.46|0
1645720200000|2022-02-24 16:30:00|633.52|630.16|632.21|628.85|638.21|634.85|627.64|624.28|0
1645720500000|2022-02-24 16:35:00|632.1|628.74|629.16|625.8|638.21|634.85|628.85|625.49|0
1645720800000|2022-02-24 16:40:00|629.05|625.69|641.47|638.11|642.91|639.55|629.05|625.69|0
1645721100000|2022-02-24 16:45:00|641.06|637.7|640.68|637.32|645.95|642.59|638.41|635.05|0
1645721400000|2022-02-24 16:50:00|639.67|636.31|631.15|627.79|640.07|636.71|630.75|627.39|0
1645721700000|2022-02-24 16:55:00|631.55|628.19|626.21|622.85|633.98|630.62|625.9|622.54|0
1645722000000|2022-02-24 17:00:00|626.41|623.05|626.91|623.55|629.23|625.87|625.7|622.34|0
1645722300000|2022-02-24 17:05:00|627.72|624.36|635.8|632.44|635.8|632.44|626.1|622.74|0
1645722600000|2022-02-24 17:10:00|634.59|631.23|646.59|643.23|646.59|643.23|632.97|629.61|0
1645722900000|2022-02-24 17:15:00|646.18|642.82|644.75|641.39|648.84|645.48|642.31|638.95|0
1645723200000|2022-02-24 17:20:00|644.55|641.19|651.5|648.14|653.35|649.99|643.12|639.76|0
1645723500000|2022-02-24 17:25:00|651.71|648.35|643.11|639.75|652.12|648.76|643.01|639.65|0
1645723800000|2022-02-24 17:30:00|642.9|639.54|647.32|643.96|650.71|647.35|638.1|634.74|0
1645724100000|2022-02-24 17:35:00|648.65|645.29|635.96|632.6|648.65|645.29|634.74|631.38|0
1645724400000|2022-02-24 17:40:00|635.15|631.79|634.97|631.61|635.41|632.05|630.49|627.13|0
1645724700000|2022-02-24 17:45:00|634.15|630.79|639.16|635.8|639.16|635.8|632.32|628.96|0
1645725000000|2022-02-24 17:50:00|638.44|635.08|637.73|634.37|640.89|637.53|635.38|632.02|0
1645725300000|2022-02-24 17:55:00|637.62|634.26|642.94|639.58|643.96|640.6|633.13|629.77|0
1645725600000|2022-02-24 18:00:00|643.04|639.68|644.99|641.63|648.27|644.91|642.94|639.58|0
1645725900000|2022-02-24 18:05:00|645.19|641.83|635.68|632.32|645.19|641.83|634.96|631.6|0
1645726200000|2022-02-24 18:10:00|635.48|632.12|632.11|628.75|639.45|636.09|630.49|627.13|0
1645726500000|2022-02-24 18:15:00|631.7|628.34|630.08|626.72|635.78|632.42|628.25|624.89|0
1645726800000|2022-02-24 18:20:00|630.69|627.33|639.88|636.52|640.09|636.73|629.06|625.7|0
1645727100000|2022-02-24 18:25:00|638.66|635.3|644.27|640.91|644.77|641.41|636.22|632.86|0
1645727400000|2022-02-24 18:30:00|643.96|640.6|638.03|634.67|644.16|640.8|634.47|631.11|0
1645727700000|2022-02-24 18:35:00|637.73|634.37|623.95|620.59|639.66|636.3|623.55|620.19|0
1645728000000|2022-02-24 18:40:00|624.36|621|628.62|625.26|629.03|625.67|621.73|618.37|0
1645728300000|2022-02-24 18:45:00|629.44|626.08|606.63|603.27|633.31|629.95|605.63|602.27|0
1645728600000|2022-02-24 18:50:00|606.23|602.87|611.83|608.47|612.23|608.87|602.64|599.28|0
1645728900000|2022-02-24 18:55:00|611.52|608.16|621.01|617.65|624.36|621|610.12|606.76|0
1645729200000|2022-02-24 19:00:00|621.82|618.46|621.15|617.79|627.43|624.07|618.78|615.42|0
1645729500000|2022-02-24 19:05:00|620.34|616.98|629.26|625.9|630.49|627.13|615.89|612.53|0
1645729800000|2022-02-24 19:10:00|628.96|625.6|614.08|610.72|628.96|625.6|614.08|610.72|0
1645730100000|2022-02-24 19:15:00|615.29|611.93|608.18|604.82|617.66|614.3|607.78|604.42|0
1645730400000|2022-02-24 19:20:00|608.58|605.22|608.35|604.99|611.98|608.62|606.48|603.12|0
1645730700000|2022-02-24 19:25:00|607.95|604.59|605.13|601.77|610.78|607.42|604.52|601.16|0
1645731000000|2022-02-24 19:30:00|604.92|601.56|592.3|588.94|605.13|601.77|591.9|588.54|0
1645731300000|2022-02-24 19:35:00|591.3|587.94|581.66|578.3|592.1|588.74|581.56|578.2|0
1645731600000|2022-02-24 19:40:00|581.56|578.2|587.79|584.43|589.96|586.6|580.16|576.8|0
1645731900000|2022-02-24 19:45:00|588.8|585.44|582.71|579.35|590.96|587.6|582.71|579.35|0
1645732200000|2022-02-24 19:50:00|582.32|578.96|581.02|577.66|588.37|585.01|580.23|576.87|0
1645732500000|2022-02-24 19:55:00|580.63|577.27|581.06|577.7|586.14|582.78|580.36|577|0
1645732800000|2022-02-24 20:00:00|581.26|577.9|571.83|568.47|584.34|580.98|571.43|568.07|0
1645733100000|2022-02-24 20:05:00|572.22|568.86|574.16|571.28|574.4|571.28|570.24|566.88|0
1645733400000|2022-02-24 20:10:00|574.75|571.87|570.3|567.42|574.95|572.07|570|567.12|0
1645733700000|2022-02-24 20:15:00|570.4|567.52|570.59|567.71|574.55|571.67|569.8|566.92|0
1645734000000|2022-02-24 20:20:00|570|567.12|570.59|567.71|575.34|572.46|569.8|566.92|0
1645734300000|2022-02-24 20:25:00|570.69|567.81|577.92|575.04|578.72|575.84|568.03|565.15|0
1645734600000|2022-02-24 20:30:00|578.12|575.24|555.67|552.79|578.12|575.24|555.67|552.79|0
1645734900000|2022-02-24 20:35:00|555.09|552.21|552.21|549.33|557.97|555.09|550.85|547.97|0
1645735200000|2022-02-24 20:40:00|551.34|548.46|557.58|554.7|558.26|555.38|550.46|547.58|0
1645735500000|2022-02-24 20:45:00|557.87|554.99|557.09|554.21|558.65|555.77|552.4|549.52|0
1645735800000|2022-02-24 20:50:00|554.94|552.06|539.71|536.83|554.94|552.06|538.07|535.19|0
1645736100000|2022-02-24 20:55:00|539.03|536.15|543.16|540.28|547.82|544.94|538.65|535.77|0
1645736400000|2022-02-24 21:00:00|543.74|540.86|547.82|544.94|550.54|547.66|539.88|537|0
1645736700000|2022-02-24 21:05:00|548.2|545.32|553.39|550.51|554.08|551.2|547.32|544.44|0
1645737000000|2022-02-24 21:10:00|553.01|550.13|558.35|555.47|559.22|556.34|552.23|549.35|0
1645737300000|2022-02-24 21:15:00|557.52|554.16|557.51|554.15|558.68|555.32|556.15|552.79|0
1645737600000|2022-02-24 21:20:00|557.32|553.96|558.29|554.93|560.73|557.37|557.03|553.67|0
1645737900000|2022-02-24 21:25:00|558.68|555.32|558.39|555.03|559.07|555.71|557.51|554.15|0
1645738200000|2022-02-24 21:30:00|558.2|554.84|559.17|555.81|559.85|556.49|557.9|554.54|0
1645738500000|2022-02-24 21:35:00|558.97|555.61|559.65|556.29|559.65|556.29|558.29|554.93|0
1645738800000|2022-02-24 21:40:00|559.84|556.48|558.29|554.93|560.04|556.68|557.51|554.15|0
1645739100000|2022-02-24 21:45:00|557.8|554.44|552.37|549.01|557.9|554.54|552.27|548.91|0
1645739400000|2022-02-24 21:50:00|552.65|549.29|548.79|545.43|553.24|549.88|548.31|544.95|0
1645739700000|2022-02-24 21:55:00|548.21|544.85|556.24|552.88|556.34|552.98|547.54|544.18|0
1645740000000|2022-02-24 22:00:00|555.62|552.26|555|551.64|555.71|552.35|554.95|551.59|0
1645740300000|2022-02-24 22:05:00|554.97|551.61|555|551.64|555.17|551.81|554.86|551.5|0
1645740600000|2022-02-24 22:10:00|554.97|551.61|554.24|550.88|555.05|551.69|553.93|550.57|0
1645740900000|2022-02-24 22:15:00|554.15|550.79|554.1|550.74|554.46|551.1|554.1|550.74|0
1645741200000|2022-02-24 22:20:00|554.06|550.7|554.18|550.82|554.32|550.96|553.87|550.51|0
1645741500000|2022-02-24 22:25:00|554.29|550.93|554.32|550.96|554.32|550.96|554.29|550.93|0
1645741800000|2022-02-24 22:30:00|554.26|550.9|554.2|550.84|554.57|551.21|554.2|550.84|0
1645742100000|2022-02-24 22:35:00|554.28|550.92|554.28|550.92|554.96|551.6|553.69|550.33|0
1645742400000|2022-02-24 22:40:00|554.45|551.09|554.45|551.09|554.45|551.09|553.86|550.5|0
1645742700000|2022-02-24 22:45:00|554.31|550.95|554.88|551.52|554.88|551.52|554.28|550.92|0
1645743000000|2022-02-24 22:50:00|554.79|551.43|555.41|552.05|555.41|552.05|554.79|551.43|0
1645743300000|2022-02-24 22:55:00|555.55|552.19|555.26|551.9|555.69|552.33|554.88|551.52|0
1645743600000|2022-02-24 23:00:00|558.17|554.81|559.04|555.68|561.87|558.51|556.23|552.87|0
1645743900000|2022-02-24 23:05:00|558.95|555.59|558.56|555.2|559.34|555.98|556.12|552.76|0
1645744200000|2022-02-24 23:10:00|558.85|555.49|557.97|554.61|560.31|556.95|557.29|553.93|0
1645744500000|2022-02-24 23:15:00|558.36|555|560.6|557.24|561.67|558.31|557.87|554.51|0
1645744800000|2022-02-24 23:20:00|560.99|557.63|559.72|556.36|564.02|560.66|559.53|556.17|0
1645745100000|2022-02-24 23:25:00|560.11|556.75|563.52|560.16|565.09|561.73|560.11|556.75|0
1645745400000|2022-02-24 23:30:00|564.11|560.75|568.03|564.67|568.03|564.67|563.43|560.07|0
1645745700000|2022-02-24 23:35:00|567.54|564.18|564.3|560.94|567.54|564.18|564.11|560.75|0
1645746000000|2022-02-24 23:40:00|564.11|560.75|564.69|561.33|565.87|562.51|564.01|560.65|0
1645746300000|2022-02-24 23:45:00|564.3|560.94|562.93|559.57|565.87|562.51|562.64|559.28|0
1645746600000|2022-02-24 23:50:00|563.23|559.87|561.76|558.4|563.52|560.16|560.88|557.52|0
1645746900000|2022-02-24 23:55:00|561.56|558.2|562.54|559.18|563.32|559.96|561.37|558.01|0
1645747200000|2022-02-25 00:00:00|562.64|559.28|557.08|553.72|562.64|559.28|557.08|553.72|0
1645747500000|2022-02-25 00:05:00|556.88|553.52|558.13|554.77|559.22|555.86|555.91|552.55|0
1645747800000|2022-02-25 00:10:00|558.33|554.97|559.3|555.94|562.22|558.86|558.33|554.97|0
1645748100000|2022-02-25 00:15:00|559.69|556.33|557.84|554.48|560.27|556.91|557.35|553.99|0
1645748400000|2022-02-25 00:20:00|557.55|554.19|551.54|548.18|557.55|554.19|551.35|547.99|0
1645748700000|2022-02-25 00:25:00|551.35|547.99|552.51|549.15|552.51|549.15|549.61|546.25|0
1645749000000|2022-02-25 00:30:00|552.41|549.05|551.54|548.18|553.28|549.92|550.57|547.21|0
1645749300000|2022-02-25 00:35:00|551.73|548.37|552.7|549.34|553.47|550.11|551.54|548.18|0
1645749600000|2022-02-25 00:40:00|552.99|549.63|552.02|548.66|553.08|549.72|551.34|547.98|0
1645749900000|2022-02-25 00:45:00|552.12|548.76|552.7|549.34|553.08|549.72|551.73|548.37|0
1645750200000|2022-02-25 00:50:00|552.89|549.53|563.58|560.22|564.75|561.39|552.7|549.34|0
1645750500000|2022-02-25 00:55:00|563.77|560.41|562.21|558.85|564.26|560.9|560.17|556.81|0
1645750800000|2022-02-25 01:00:00|561.04|557.68|563.77|560.41|564.94|561.58|561.04|557.68|0
1645751100000|2022-02-25 01:05:00|564.16|560.8|558.22|554.86|564.16|560.8|557.73|554.37|0
1645751400000|2022-02-25 01:10:00|557.83|554.47|558.89|555.53|561.23|557.87|557.73|554.37|0
1645751700000|2022-02-25 01:15:00|559.28|555.92|557.53|554.17|560.06|556.7|557.34|553.98|0
1645752000000|2022-02-25 01:20:00|557.34|553.98|558.7|555.34|558.89|555.53|555.01|551.65|0
1645752300000|2022-02-25 01:25:00|558.89|555.53|560.06|556.7|561.62|558.26|557.82|554.46|0
1645752600000|2022-02-25 01:30:00|559.86|556.5|557.92|554.56|560.06|556.7|556.95|553.59|0
1645752900000|2022-02-25 01:35:00|557.33|553.97|561.61|558.25|561.61|558.25|557.33|553.97|0
1645753200000|2022-02-25 01:40:00|562.2|558.84|563.29|559.93|563.84|560.48|560.95|557.59|0
1645753500000|2022-02-25 01:45:00|565.44|562.08|566.81|563.45|568.48|565.12|563.29|559.93|0
1645753800000|2022-02-25 01:50:00|566.91|563.55|565.44|562.08|567.6|564.24|564.85|561.49|0
1645754100000|2022-02-25 01:55:00|565.05|561.69|561.53|558.17|566.72|563.36|561.24|557.88|0
1645754400000|2022-02-25 02:00:00|561.82|558.46|562.7|559.34|563.28|559.92|561.14|557.78|0
1645754700000|2022-02-25 02:05:00|562.89|559.53|563.28|559.92|563.48|560.12|560.16|556.8|0
1645755000000|2022-02-25 02:10:00|563.38|560.02|562.6|559.24|565.63|562.27|561.91|558.55|0
1645755300000|2022-02-25 02:15:00|562.69|559.33|561.13|557.77|563.87|560.51|560.55|557.19|0
1645755600000|2022-02-25 02:20:00|560.94|557.58|565.43|562.07|566.61|563.25|560.74|557.38|0
1645755900000|2022-02-25 02:25:00|565.63|562.27|565.62|562.26|569.94|566.58|565.62|562.26|0
1645756200000|2022-02-25 02:30:00|565.43|562.07|565.04|561.68|567.19|563.83|565.04|561.68|0
1645756500000|2022-02-25 02:35:00|564.64|561.28|568.17|564.81|568.96|565.6|564.55|561.19|0
1645756800000|2022-02-25 02:40:00|568.37|565.01|569.35|565.99|569.94|566.58|567.39|564.03|0
1645757100000|2022-02-25 02:45:00|569.15|565.79|566.21|562.85|569.54|566.18|565.81|562.45|0
1645757400000|2022-02-25 02:50:00|566.01|562.65|566.7|563.34|567.19|563.83|565.62|562.26|0
1645757700000|2022-02-25 02:55:00|566.6|563.24|565.62|562.26|567.19|563.83|565.52|562.16|0
1645758000000|2022-02-25 03:00:00|566.2|562.84|564.83|561.47|566.6|563.24|562.98|559.62|0
1645758300000|2022-02-25 03:05:00|565.03|561.67|566.4|563.04|566.79|563.43|564.05|560.69|0
1645758600000|2022-02-25 03:10:00|566.5|563.14|567.96|564.6|568.55|565.19|566.4|563.04|0
1645758900000|2022-02-25 03:15:00|567.87|564.51|567.37|564.01|567.87|564.51|566.2|562.84|0
1645759200000|2022-02-25 03:20:00|567.08|563.72|565.8|562.44|569.83|566.47|565.71|562.35|0
1645759500000|2022-02-25 03:25:00|566|562.64|566.2|562.84|566.98|563.62|563.46|560.1|0
1645759800000|2022-02-25 03:30:00|566.59|563.23|568.65|565.29|569.92|566.56|566.39|563.03|0
1645760100000|2022-02-25 03:35:00|568.74|565.38|567.96|564.6|570.12|566.76|566.39|563.03|0
1645760400000|2022-02-25 03:40:00|568.15|564.79|568.94|565.58|570.12|566.76|566.98|563.62|0
1645760700000|2022-02-25 03:45:00|569.13|565.77|566.58|563.22|569.13|565.77|565.99|562.63|0
1645761000000|2022-02-25 03:50:00|566.49|563.13|561.49|558.13|567.17|563.81|561.49|558.13|0
1645761300000|2022-02-25 03:55:00|561.99|558.63|558.37|555.01|562.67|559.31|556.43|553.07|0
1645761600000|2022-02-25 04:00:00|558.48|555.12|557.79|554.43|560.13|556.77|557.59|554.23|0
1645761900000|2022-02-25 04:05:00|557.7|554.34|555.07|551.71|558.37|555.01|553.71|550.35|0
1645762200000|2022-02-25 04:10:00|555.17|551.81|553.88|550.52|556.31|552.95|552.69|549.33|0
1645762500000|2022-02-25 04:15:00|553.68|550.32|557.77|554.41|557.97|554.61|553.68|550.32|0
1645762800000|2022-02-25 04:20:00|557.97|554.61|558.55|555.19|558.55|555.19|556.41|553.05|0
1645763100000|2022-02-25 04:25:00|558.35|554.99|555.34|551.98|558.55|555.19|554.07|550.71|0
1645763400000|2022-02-25 04:30:00|555.43|552.07|558.55|555.19|558.84|555.48|555.04|551.68|0
1645763700000|2022-02-25 04:35:00|558.35|554.99|560.01|556.65|560.5|557.14|558.16|554.8|0
1645764000000|2022-02-25 04:40:00|560.21|556.85|561.67|558.31|562.85|559.49|560.11|556.75|0
1645764300000|2022-02-25 04:45:00|561.58|558.22|560.79|557.43|562.06|558.7|560.5|557.14|0
1645764600000|2022-02-25 04:50:00|560.69|557.33|561.08|557.72|562.36|559|560.69|557.33|0
1645764900000|2022-02-25 04:55:00|559.91|556.55|560.3|556.94|561.08|557.72|559.52|556.16|0
1645765200000|2022-02-25 05:00:00|560.49|557.13|561.08|557.72|561.86|558.5|559.71|556.35|0
1645765500000|2022-02-25 05:05:00|561.47|558.11|562.74|559.38|563.82|560.46|560.69|557.33|0
1645765800000|2022-02-25 05:10:00|562.45|559.09|563.53|560.17|563.92|560.56|561.86|558.5|0
1645766100000|2022-02-25 05:15:00|563.72|560.36|563.72|560.36|564.31|560.95|562.64|559.28|0
1645766400000|2022-02-25 05:20:00|563.92|560.56|564.4|561.04|566.76|563.4|563.62|560.26|0
1645766700000|2022-02-25 05:25:00|564.6|561.24|565.97|562.61|566.95|563.59|563.13|559.77|0
1645767000000|2022-02-25 05:30:00|565.58|562.22|563.91|560.55|566.27|562.91|563.42|560.06|0
1645767300000|2022-02-25 05:35:00|564.01|560.65|562.05|558.69|564.11|560.75|560.68|557.32|0
1645767600000|2022-02-25 05:40:00|562.24|558.88|563.72|560.36|564.79|561.43|561.26|557.9|0
1645767900000|2022-02-25 05:45:00|563.61|560.25|561.56|558.2|563.71|560.35|561.07|557.71|0
1645768200000|2022-02-25 05:50:00|561.26|557.9|564.69|561.33|564.89|561.53|561.26|557.9|0
1645768500000|2022-02-25 05:55:00|565.38|562.02|565.28|561.92|565.97|562.61|563.71|560.35|0
1645768800000|2022-02-25 06:00:00|565.18|561.82|562.04|558.68|567.44|564.08|561.84|558.48|0
1645769100000|2022-02-25 06:05:00|562.82|559.46|563.02|559.66|565.18|561.82|562.63|559.27|0
1645769400000|2022-02-25 06:10:00|562.82|559.46|561.94|558.58|563.02|559.66|561.65|558.29|0
1645769700000|2022-02-25 06:15:00|562.34|558.98|560.77|557.41|562.82|559.46|560.28|556.92|0
1645770000000|2022-02-25 06:20:00|560.86|557.5|561.25|557.89|562.43|559.07|560.86|557.5|0
1645770300000|2022-02-25 06:25:00|561.45|558.09|562.14|558.78|562.82|559.46|561.06|557.7|0
1645770600000|2022-02-25 06:30:00|562.03|558.67|563.21|559.85|565.17|561.81|561.84|558.48|0
1645770900000|2022-02-25 06:35:00|563.31|559.95|562.81|559.45|565.17|561.81|562.33|558.97|0
1645771200000|2022-02-25 06:40:00|562.62|559.26|563.47|560.11|616.74|613.38|561.91|558.55|0
1645771500000|2022-02-25 06:45:00|563.77|560.41|564.16|560.8|565.44|562.08|563.38|560.02|0
1645771800000|2022-02-25 06:50:00|564.56|561.2|564.26|560.9|565.24|561.88|563.67|560.31|0
1645772100000|2022-02-25 06:55:00|564.06|560.7|564.06|560.7|565.63|562.27|563.08|559.72|0
1645772400000|2022-02-25 07:00:00|564.25|560.89|564.94|561.58|566.32|562.96|559.75|556.39|0
1645772700000|2022-02-25 07:05:00|565.34|561.98|567.69|564.33|568.58|565.22|565.23|561.87|0
1645773000000|2022-02-25 07:10:00|567.89|564.53|567.3|563.94|569.16|565.8|565.43|562.07|0
1645773300000|2022-02-25 07:15:00|567.2|563.84|569.68|566.32|570.08|566.72|564.82|561.46|0
1645773600000|2022-02-25 07:20:00|569.59|566.23|568.58|565.22|571.25|567.89|568.1|564.74|0
1645773900000|2022-02-25 07:25:00|568.78|565.42|566.62|563.26|569.95|566.59|566.62|563.26|0
1645774200000|2022-02-25 07:30:00|567.12|563.76|565.16|561.8|568.77|565.41|565.16|561.8|0
1645774500000|2022-02-25 07:35:00|565.45|562.09|566.14|562.78|566.23|562.87|563.31|559.95|0
1645774800000|2022-02-25 07:40:00|565.84|562.48|568.29|564.93|568.87|565.51|565.84|562.48|0
1645775100000|2022-02-25 07:45:00|568.18|564.82|568.96|565.6|570.73|567.37|567.99|564.63|0
1645775400000|2022-02-25 07:50:00|569.55|566.19|574.85|571.49|574.85|571.49|568.48|565.12|0
1645775700000|2022-02-25 07:55:00|575.24|571.88|570.63|567.27|577.8|574.44|570.14|566.78|0
1645776000000|2022-02-25 08:00:00|571.7|568.34|573.57|570.21|575.83|572.47|571.31|567.95|0
1645776300000|2022-02-25 08:05:00|572.84|569.96|577.16|574.28|580.12|577.24|572.84|569.96|0
1645776600000|2022-02-25 08:10:00|576.96|574.08|581.7|578.82|586.86|583.98|576.57|573.69|0
1645776900000|2022-02-25 08:15:00|581.9|579.02|582.69|579.81|587.85|584.97|580.91|578.03|0
1645777200000|2022-02-25 08:20:00|581.8|578.92|583.88|581|586.46|583.58|581.7|578.82|0
1645777500000|2022-02-25 08:25:00|584.07|581.19|586.36|583.48|587.45|584.57|581.7|578.82|0
1645777800000|2022-02-25 08:30:00|586.06|583.18|581.1|578.22|586.25|583.37|579.32|576.44|0
1645778100000|2022-02-25 08:35:00|580.9|578.02|587.64|584.76|591.03|588.15|580.11|577.23|0
1645778400000|2022-02-25 08:40:00|586.65|583.77|585.07|582.19|590.07|587.19|583.58|580.7|0
1645778700000|2022-02-25 08:45:00|585.57|582.69|584.37|581.49|587.26|584.38|583.78|580.9|0
1645779000000|2022-02-25 08:50:00|584.68|581.8|583.18|580.3|585.76|582.88|579.43|576.55|0
1645779300000|2022-02-25 08:55:00|583.29|580.41|584.77|581.89|587.15|584.27|582|579.12|0
1645779600000|2022-02-25 09:00:00|584.08|581.2|584.67|581.79|586.16|583.28|580.81|577.93|0
1645779900000|2022-02-25 09:05:00|584.57|581.69|587.05|584.17|587.74|584.86|582.89|580.01|0
1645780200000|2022-02-25 09:10:00|586.95|584.07|586.45|583.57|588.84|585.96|585.95|583.07|0
1645780500000|2022-02-25 09:15:00|586.65|583.77|583.97|581.09|586.95|584.07|581.79|578.91|0
1645780800000|2022-02-25 09:20:00|583.77|580.89|587.14|584.26|587.45|584.57|582.78|579.9|0
1645781100000|2022-02-25 09:25:00|587.05|584.17|586.55|583.67|589.24|586.36|586.15|583.27|0
1645781400000|2022-02-25 09:30:00|586.74|583.86|584.36|581.48|588.53|585.65|579.22|576.34|0
1645781700000|2022-02-25 09:35:00|584.76|581.88|580.99|578.11|584.76|581.88|580.31|577.43|0
1645782000000|2022-02-25 09:40:00|581.39|578.51|580.6|577.72|584.56|581.68|580.4|577.52|0
1645782300000|2022-02-25 09:45:00|580.7|577.82|578.62|575.74|581.19|578.31|576.45|573.57|0
1645782600000|2022-02-25 09:50:00|578.23|575.35|575.47|572.59|579.12|576.24|573.89|571.01|0
1645782900000|2022-02-25 09:55:00|575.27|572.39|571.53|568.65|575.27|572.39|567.42|564.54|0
1645783200000|2022-02-25 10:00:00|571.83|568.95|571.44|568.56|573.8|570.92|570.75|567.87|0
1645783500000|2022-02-25 10:05:00|571.73|568.85|569.57|566.69|571.73|568.85|567.03|564.15|0
1645783800000|2022-02-25 10:10:00|569.18|566.3|568.39|565.51|572.51|569.63|568|565.12|0
1645784100000|2022-02-25 10:15:00|568.98|566.1|567.52|564.64|569.28|566.4|566.34|563.46|0
1645784400000|2022-02-25 10:20:00|564.78|561.9|563.02|560.14|567.15|564.27|560.08|557.2|0
1645784700000|2022-02-25 10:25:00|562.82|559.94|564.97|562.09|565.96|563.08|561.84|558.96|0
1645785000000|2022-02-25 10:30:00|564.58|561.7|564.97|562.09|564.97|562.09|561.84|558.96|0
1645785300000|2022-02-25 10:35:00|564.78|561.9|563.11|560.23|565.37|562.49|560.86|557.98|0
1645785600000|2022-02-25 10:40:00|563.01|560.13|565.36|562.48|567.53|564.65|562.92|560.04|0
1645785900000|2022-02-25 10:45:00|565.47|562.59|566.93|564.05|568.31|565.43|565.47|562.59|0
1645786200000|2022-02-25 10:50:00|566.74|563.86|565.46|562.58|567.72|564.84|564.97|562.09|0
1645786500000|2022-02-25 10:55:00|565.36|562.48|565.16|562.28|567.13|564.25|565.16|562.28|0
1645786800000|2022-02-25 11:00:00|565.46|562.58|574.23|571.35|574.23|571.35|565.16|562.28|0
1645787100000|2022-02-25 11:05:00|574.42|571.54|576.32|573.44|581.07|578.19|574.03|571.15|0
1645787400000|2022-02-25 11:10:00|576.52|573.64|574.15|571.27|577.02|574.14|573.75|570.87|0
1645787700000|2022-02-25 11:15:00|574.54|571.66|575.24|572.36|578.4|575.52|574.54|571.66|0
1645788000000|2022-02-25 11:20:00|574.94|572.06|571.98|569.1|576.91|574.03|571.69|568.81|0
1645788300000|2022-02-25 11:25:00|574.14|571.26|570.79|567.91|576.12|573.24|569.91|567.03|0
1645788600000|2022-02-25 11:30:00|571.78|568.9|569.42|566.54|575.43|572.55|568.24|565.36|0
1645788900000|2022-02-25 11:35:00|569.32|566.44|560.46|557.58|570.4|567.52|558.61|555.73|0
1645789200000|2022-02-25 11:40:00|560.85|557.97|569.18|566.3|571.55|568.67|560.07|557.19|0
1645789500000|2022-02-25 11:45:00|568.69|565.81|571.15|568.27|576.28|573.4|559.88|557|0
1645789800000|2022-02-25 11:50:00|570.36|567.48|573.84|570.96|576.18|573.3|569.38|566.5|0
1645790100000|2022-02-25 11:55:00|574.23|571.35|568.04|565.16|574.23|571.35|565.89|563.01|0
1645790400000|2022-02-25 12:00:00|568.34|565.46|564.81|561.93|570.79|567.91|564.32|561.44|0
1645790700000|2022-02-25 12:05:00|565.3|562.42|560.13|557.25|566.67|563.79|559.64|556.76|0
1645791000000|2022-02-25 12:10:00|560.23|557.35|561.78|558.9|562.95|560.07|559.25|556.37|0
1645791300000|2022-02-25 12:15:00|561.59|558.71|559.35|556.47|562.37|559.49|554.98|552.1|0
1645791600000|2022-02-25 12:20:00|559.06|556.18|557.63|554.75|559.35|556.47|556.16|553.28|0
1645791900000|2022-02-25 12:25:00|557.43|554.55|557.14|554.26|557.72|554.84|552.28|549.4|0
1645792200000|2022-02-25 12:30:00|557.33|554.45|558.01|555.13|559.38|556.5|555.19|552.31|0
1645792500000|2022-02-25 12:35:00|559.28|556.4|558.89|556.01|561.33|558.45|558.6|555.72|0
1645792800000|2022-02-25 12:40:00|558.79|555.91|558.69|555.81|560.84|557.96|557.72|554.84|0
1645793100000|2022-02-25 12:45:00|558.21|555.33|560.15|557.27|561.72|558.84|558.21|555.33|0
1645793400000|2022-02-25 12:50:00|560.05|557.17|541.14|538.26|560.35|557.47|538.45|535.57|0
1645793700000|2022-02-25 12:55:00|540.46|537.58|537.39|534.51|540.56|537.68|533.95|531.07|0
1645794000000|2022-02-25 13:00:00|537.88|535|541.87|538.99|543.5|540.62|535.78|532.9|0
1645794300000|2022-02-25 13:05:00|541.57|538.69|538.49|535.61|542.73|539.85|536.19|533.31|0
1645794600000|2022-02-25 13:10:00|538.4|535.52|535.9|533.02|540.13|537.25|535.71|532.83|0
1645794900000|2022-02-25 13:15:00|536|533.12|532.36|529.48|538.68|535.8|532.36|529.48|0
1645795200000|2022-02-25 13:20:00|532.17|529.29|527.02|524.14|532.55|529.67|526.64|523.76|0
1645795500000|2022-02-25 13:25:00|526.83|523.95|529.21|526.33|531.59|528.71|526.26|523.38|0
1645795800000|2022-02-25 13:30:00|529.4|526.52|522.65|519.77|532.35|529.47|521.81|518.93|0
1645796100000|2022-02-25 13:35:00|522.27|519.39|520|517.12|523.6|520.72|518.68|515.8|0
1645796400000|2022-02-25 13:40:00|520.57|517.69|525.87|522.99|527.49|524.61|519.44|516.56|0
1645796700000|2022-02-25 13:45:00|525.3|522.42|528.15|525.27|528.53|525.65|524.26|521.38|0
1645797000000|2022-02-25 13:50:00|528.34|525.46|531.01|528.13|531.01|528.13|527.77|524.89|0
1645797300000|2022-02-25 13:55:00|530.92|528.04|528.34|525.46|531.2|528.32|526.06|523.18|0
1645797600000|2022-02-25 14:00:00|528.91|526.03|528.91|526.03|531.58|528.7|527.11|524.23|0
1645797900000|2022-02-25 14:05:00|529.01|526.13|531.2|528.32|531.58|528.7|527.87|524.99|0
1645798200000|2022-02-25 14:10:00|531.39|528.51|534.83|531.95|535.4|532.52|530.43|527.55|0
1645798500000|2022-02-25 14:15:00|535.02|532.14|535.02|532.14|539.05|536.17|533.78|530.9|0
1645798800000|2022-02-25 14:20:00|534.83|531.95|531.38|528.5|536.17|533.29|530.43|527.55|0
1645799100000|2022-02-25 14:25:00|531.19|528.31|532.72|529.84|535.02|532.14|531.19|528.31|0
1645799400000|2022-02-25 14:30:00|533.29|530.41|522.82|519.94|540.2|537.32|521.88|519|0
1645799700000|2022-02-25 14:35:00|523.01|520.13|524.91|522.03|527.95|525.07|520.74|517.86|0
1645800000000|2022-02-25 14:40:00|526.05|523.17|536.35|533.47|536.54|533.66|521.22|518.34|0
1645800300000|2022-02-25 14:45:00|535.97|533.09|525|522.12|535.97|533.09|523.96|521.08|0
1645800600000|2022-02-25 14:50:00|526.04|523.16|532.9|530.02|532.9|530.02|523.01|520.13|0
1645800900000|2022-02-25 14:55:00|531.95|529.07|541.54|538.66|542.12|539.24|529.85|526.97|0
1645801200000|2022-02-25 15:00:00|541.06|538.18|541.64|538.76|545.79|542.91|537.11|534.23|0
1645801500000|2022-02-25 15:05:00|542.12|539.24|528.13|525.25|542.12|539.24|526.42|523.54|0
1645801800000|2022-02-25 15:10:00|528.32|525.44|530.99|528.11|533.95|531.07|524.52|521.64|0
1645802100000|2022-02-25 15:15:00|530.8|527.92|524.52|521.64|536.15|533.27|523.95|521.07|0
1645802400000|2022-02-25 15:20:00|524.71|521.83|520.16|517.28|527.94|525.06|517.33|514.45|0
1645802700000|2022-02-25 15:25:00|520.35|517.47|515.26|512.38|521.86|518.98|513.2|510.32|0
1645803000000|2022-02-25 15:30:00|514.7|511.82|516.95|514.07|519.03|516.15|513.2|510.32|0
1645803300000|2022-02-25 15:35:00|517.33|514.45|520.91|518.03|525.08|522.2|516.68|513.8|0
1645803600000|2022-02-25 15:40:00|520.35|517.47|510.01|507.13|520.35|517.47|510.01|507.13|0
1645803900000|2022-02-25 15:45:00|509.82|506.94|503.49|500.61|511.13|508.25|503.12|500.24|0
1645804200000|2022-02-25 15:50:00|503.67|500.79|506.85|503.97|507.12|504.24|502|499.12|0
1645804500000|2022-02-25 15:55:00|506.67|503.79|508.7|505.82|511.48|508.6|502.98|500.1|0
1645804800000|2022-02-25 16:00:00|507.96|505.08|502.52|499.64|513.8|510.92|502.15|499.27|0
1645805100000|2022-02-25 16:05:00|502.61|499.73|503.16|500.28|508.69|505.81|502.24|499.36|0
1645805400000|2022-02-25 16:10:00|502.79|499.91|496.93|494.05|504.45|501.57|494.37|491.49|0
1645805700000|2022-02-25 16:15:00|497.66|494.78|492.91|490.03|499.12|496.24|492.91|490.03|0
1645806000000|2022-02-25 16:20:00|492.37|489.49|488.05|485.17|492.73|489.85|486.59|483.71|0
1645806300000|2022-02-25 16:25:00|488.23|485.35|492.35|489.47|492.72|489.84|487.5|484.62|0
1645806600000|2022-02-25 16:30:00|491.28|488.4|488.49|485.61|493.17|490.29|487.66|484.78|0
1645806900000|2022-02-25 16:35:00|488.21|485.33|491.06|488.18|494.46|491.58|487.39|484.51|0
1645807200000|2022-02-25 16:40:00|491.51|488.63|491.69|488.81|493.72|490.84|488.94|486.06|0
1645807500000|2022-02-25 16:45:00|491.33|488.45|486.93|484.05|491.33|488.45|486.74|483.86|0
1645807800000|2022-02-25 16:50:00|486.56|483.68|483.92|481.04|488.94|486.06|483.28|480.4|0
1645808100000|2022-02-25 16:55:00|484.19|481.31|478.83|475.95|484.19|481.31|478.19|475.31|0
1645808400000|2022-02-25 17:00:00|478.73|475.85|481.27|478.39|481.27|478.39|476.92|474.04|0
1645808700000|2022-02-25 17:05:00|480.73|477.85|484.82|481.94|484.91|482.03|480.73|477.85|0
1645809000000|2022-02-25 17:10:00|484.55|481.67|486.92|484.04|486.92|484.04|481.82|478.94|0
1645809300000|2022-02-25 17:15:00|486.74|483.86|482.72|479.84|487.47|484.59|482.36|479.48|0
1645809600000|2022-02-25 17:20:00|482.82|479.94|485.98|483.1|487.16|484.28|482.72|479.84|0
1645809900000|2022-02-25 17:25:00|486.16|483.28|481.18|478.3|487.16|484.28|480.81|477.93|0
1645810200000|2022-02-25 17:30:00|480.99|478.11|478.11|475.23|480.99|478.11|477.39|474.51|0
1645810500000|2022-02-25 17:35:00|477.75|474.87|479.37|476.49|480.63|477.75|477.21|474.33|0
1645810800000|2022-02-25 17:40:00|479.19|476.31|477.56|474.68|479.55|476.67|477.21|474.33|0
1645811100000|2022-02-25 17:45:00|477.38|474.5|480.81|477.93|480.99|478.11|477.2|474.32|0
1645811400000|2022-02-25 17:50:00|480.9|478.02|486.7|483.82|486.78|483.9|480.9|478.02|0
1645811700000|2022-02-25 17:55:00|486.78|483.9|486.78|483.9|490.24|487.36|485.15|482.27|0
1645812000000|2022-02-25 18:00:00|487.15|484.27|485.06|482.18|488.42|485.54|482.89|480.01|0
1645812300000|2022-02-25 18:05:00|485.33|482.45|489.33|486.45|489.88|487|485.33|482.45|0
1645812600000|2022-02-25 18:10:00|489.15|486.27|489.14|486.26|493.9|491.02|488.6|485.72|0
1645812900000|2022-02-25 18:15:00|488.87|485.99|484.42|481.54|491.15|488.27|484.24|481.36|0
1645813200000|2022-02-25 18:20:00|484.05|481.17|484.78|481.9|487.5|484.62|484.05|481.17|0
1645813500000|2022-02-25 18:25:00|484.87|481.99|481.88|479|484.87|481.99|479.89|477.01|0
1645813800000|2022-02-25 18:30:00|481.52|478.64|479.35|476.47|481.7|478.82|477.91|475.03|0
1645814100000|2022-02-25 18:35:00|479.26|476.38|480.43|477.55|484.41|481.53|479.17|476.29|0
1645814400000|2022-02-25 18:40:00|480.34|477.46|474.49|471.61|480.34|477.46|474.13|471.25|0
1645814700000|2022-02-25 18:45:00|474.67|471.79|474.49|471.61|477.18|474.3|473.6|470.72|0
1645815000000|2022-02-25 18:50:00|474.67|471.79|476.64|473.76|476.64|473.76|473.77|470.89|0
1645815300000|2022-02-25 18:55:00|477.54|474.66|481.51|478.63|484.22|481.34|477.54|474.66|0
1645815600000|2022-02-25 19:00:00|480.97|478.09|477.72|474.84|485.86|482.98|475.92|473.04|0
1645815900000|2022-02-25 19:05:00|478.62|475.74|483.59|480.71|483.86|480.98|478.08|475.2|0
1645816200000|2022-02-25 19:10:00|483.23|480.35|484.22|481.34|487.49|484.61|481.86|478.98|0
1645816500000|2022-02-25 19:15:00|483.77|480.89|483.13|480.25|483.85|480.97|481.86|478.98|0
1645816800000|2022-02-25 19:20:00|483.49|480.61|476.19|473.31|484.03|481.15|476.19|473.31|0
1645817100000|2022-02-25 19:25:00|476.45|473.57|478.07|475.19|478.97|476.09|475.91|473.03|0
1645817400000|2022-02-25 19:30:00|476.99|474.11|484.76|481.88|486.03|483.15|474.66|471.78|0
1645817700000|2022-02-25 19:35:00|484.39|481.51|483.67|480.79|484.57|481.69|480.59|477.71|0
1645818000000|2022-02-25 19:40:00|483.48|480.6|482.22|479.34|486.93|484.05|480.95|478.07|0
1645818300000|2022-02-25 19:45:00|482.58|479.7|485.48|482.6|485.48|482.6|481.31|478.43|0
1645818600000|2022-02-25 19:50:00|486.02|483.14|488.57|485.69|492.77|489.89|484.93|482.05|0
1645818900000|2022-02-25 19:55:00|488.02|485.14|485.29|482.41|488.93|486.05|481.49|478.61|0
1645819200000|2022-02-25 20:00:00|485.75|482.87|490.02|487.14|491.85|488.97|485.65|482.77|0
1645819500000|2022-02-25 20:05:00|489.47|486.59|487.1|484.22|490.66|487.78|486.2|483.32|0
1645819800000|2022-02-25 20:10:00|487.29|484.41|487.09|484.21|490.93|488.05|485.65|482.77|0
1645820100000|2022-02-25 20:15:00|487.28|484.4|482.93|480.05|487.82|484.94|482.03|479.15|0
1645820400000|2022-02-25 20:20:00|482.57|479.69|478.43|475.55|484.2|481.32|476.46|473.58|0
1645820700000|2022-02-25 20:25:00|478.61|475.73|483.76|480.88|484.3|481.42|478.25|475.37|0
1645821000000|2022-02-25 20:30:00|482.86|479.98|484.47|481.59|484.47|481.59|479.27|476.39|0
1645821300000|2022-02-25 20:35:00|484.93|482.05|482.95|480.07|488.26|485.38|482.67|479.79|0
1645821600000|2022-02-25 20:40:00|483.03|480.15|481.24|478.36|485.73|482.85|478.19|475.31|0
1645821900000|2022-02-25 20:45:00|482.31|479.43|481.95|479.07|483.21|480.33|477.83|474.95|0
1645822200000|2022-02-25 20:50:00|482.58|479.7|478.19|475.31|482.58|479.7|475.34|472.46|0
1645822500000|2022-02-25 20:55:00|478.9|476.02|473.71|470.83|479.62|476.74|473.18|470.3|0
1645822800000|2022-02-25 21:00:00|472.82|469.94|474.61|471.73|474.61|471.73|471.39|468.51|0
1645823100000|2022-02-25 21:05:00|474.43|471.55|472.99|470.11|474.97|472.09|472.28|469.4|0
1645823400000|2022-02-25 21:10:00|473.17|470.29|474.25|471.37|474.25|471.37|471.74|468.86|0
1646035500000|2022-02-28 08:05:00|521.07|517.71|523.82|520.94|523.82|520.94|520.27|517.39|0
1646035800000|2022-02-28 08:10:00|524.38|521.5|528.98|526.1|530.77|527.89|520.55|517.67|0
1646036100000|2022-02-28 08:15:00|528.6|525.72|528.41|525.53|528.6|525.72|524.2|521.32|0
1646036400000|2022-02-28 08:20:00|528.22|525.34|531.23|528.35|531.61|528.73|525.6|522.72|0
1646036700000|2022-02-28 08:25:00|531.05|528.17|528.13|525.25|531.42|528.54|527.94|525.06|0
1646037000000|2022-02-28 08:30:00|528.22|525.34|532.55|529.67|532.93|530.05|527.84|524.96|0
1646037300000|2022-02-28 08:35:00|533.03|530.15|538.08|535.2|538.08|535.2|531.04|528.16|0
1646037600000|2022-02-28 08:40:00|537.8|534.92|540.46|537.58|542.64|539.76|536|533.12|0
1646037900000|2022-02-28 08:45:00|541.02|538.14|539.79|536.91|542.82|539.94|538.46|535.58|0
1646038200000|2022-02-28 08:50:00|539.88|537|537.8|534.92|540.54|537.66|537.42|534.54|0
1646038500000|2022-02-28 08:55:00|537.89|535.01|537.04|534.16|538.94|536.06|536.1|533.22|0
1646038800000|2022-02-28 09:00:00|536.66|533.78|531.01|528.13|537.8|534.92|529.88|527|0
1646039100000|2022-02-28 09:05:00|530.91|528.03|519.46|516.58|530.91|528.03|518.99|516.11|0
1646039400000|2022-02-28 09:10:00|519.37|516.49|522.07|519.19|522.82|519.94|517.88|515|0
1646039700000|2022-02-28 09:15:00|521.88|519|525.35|522.47|525.35|522.47|521.88|519|0
1646040000000|2022-02-28 09:20:00|525.63|522.75|531.34|528.46|532.1|529.22|524.23|521.35|0
1646040300000|2022-02-28 09:25:00|531.43|528.55|533.41|530.53|535.11|532.23|530.31|527.43|0
1646040600000|2022-02-28 09:30:00|533.5|530.62|533.6|530.72|536.61|533.73|532.94|530.06|0
1646040900000|2022-02-28 09:35:00|533.22|530.34|532.75|529.87|536.42|533.54|532.37|529.49|0
1646041200000|2022-02-28 09:40:00|532.84|529.96|528.34|525.46|533.97|531.09|528.05|525.17|0
1646041500000|2022-02-28 09:45:00|528.43|525.55|527.77|524.89|528.99|526.11|526.18|523.3|0
1646041800000|2022-02-28 09:50:00|527.96|525.08|526.93|524.05|529.74|526.86|524.04|521.16|0
1646042100000|2022-02-28 09:55:00|526.65|523.77|527.77|524.89|529.64|526.76|524.68|521.8|0
1646042400000|2022-02-28 10:00:00|528.23|525.35|526.92|524.04|528.52|525.64|524.59|521.71|0
1646042700000|2022-02-28 10:05:00|527.05|524.17|531.38|528.5|531.48|528.6|526.64|523.76|0
1646043000000|2022-02-28 10:10:00|531.57|528.69|531.57|528.69|533.82|530.94|531.1|528.22|0
1646043300000|2022-02-28 10:15:00|531.75|528.87|531.94|529.06|532.41|529.53|530.17|527.29|0
1646043600000|2022-02-28 10:20:00|531.1|528.22|529.23|526.35|532.79|529.91|528.86|525.98|0
1646043900000|2022-02-28 10:25:00|529.04|526.16|534|531.12|534.47|531.59|529.04|526.16|0
1646044200000|2022-02-28 10:30:00|534.1|531.22|531.47|528.59|537.48|534.6|531.28|528.4|0
1646044500000|2022-02-28 10:35:00|531.66|528.78|532.15|529.27|535.7|532.82|529.97|527.09|0
1646044800000|2022-02-28 10:40:00|532.24|529.36|529.91|527.03|533.73|530.85|529.44|526.56|0
1646045100000|2022-02-28 10:45:00|529.63|526.75|524.38|521.5|530.09|527.21|523.78|520.9|0
1646045400000|2022-02-28 10:50:00|524.47|521.59|523.72|520.84|525.49|522.61|523.72|520.84|0
1646045700000|2022-02-28 10:55:00|523.82|520.94|522.89|520.01|526.6|523.72|522.15|519.27|0
1646046000000|2022-02-28 11:00:00|522.61|519.73|521.59|518.71|523.45|520.57|515.6|512.72|0
1646046300000|2022-02-28 11:05:00|521.22|518.34|521.78|518.9|523.07|520.19|520.3|517.42|0
1646046600000|2022-02-28 11:10:00|523.44|520.56|523.35|520.47|523.53|520.65|518.91|516.03|0
1646046900000|2022-02-28 11:15:00|523.16|520.28|527.8|524.92|527.8|524.92|523.16|520.28|0
1646047200000|2022-02-28 11:20:00|527.61|524.73|525.11|522.23|527.9|525.02|524.92|522.04|0
1646047500000|2022-02-28 11:25:00|525.29|522.41|527.71|524.83|528.73|525.85|524.27|521.39|0
1646047800000|2022-02-28 11:30:00|527.89|525.01|527.05|524.17|528.64|525.76|526.59|523.71|0
1646048100000|2022-02-28 11:35:00|527.33|524.45|525.19|522.31|528.82|525.94|523.62|520.74|0
1646048400000|2022-02-28 11:40:00|525.29|522.41|527.52|524.64|528.35|525.47|524.73|521.85|0
1646048700000|2022-02-28 11:45:00|527.7|524.82|528.63|525.75|529.65|526.77|526.4|523.52|0
1646049000000|2022-02-28 11:50:00|528.44|525.56|528.53|525.65|530.4|527.52|526.67|523.79|0
1646049300000|2022-02-28 11:55:00|528.44|525.56|526.02|523.14|528.9|526.02|523.06|520.18|0
1646049600000|2022-02-28 12:00:00|526.21|523.33|525.37|522.49|526.4|523.52|522.4|519.52|0
1646049900000|2022-02-28 12:05:00|525.47|522.59|523.05|520.17|525.47|522.59|522.31|519.43|0
1646050200000|2022-02-28 12:10:00|522.96|520.08|518.8|515.92|524.54|521.66|518.15|515.27|0
1646050500000|2022-02-28 12:15:00|519.07|516.19|516.68|513.8|521.39|518.51|516.59|513.71|0
1646050800000|2022-02-28 12:20:00|516.49|513.61|509.35|506.47|516.96|514.08|508.43|505.55|0
1646051100000|2022-02-28 12:25:00|509.44|506.56|509.45|506.57|515.18|512.3|506.15|503.27|0
1646051400000|2022-02-28 12:30:00|509.82|506.94|510.68|507.8|511.78|508.9|508.21|505.33|0
1646051700000|2022-02-28 12:35:00|510.95|508.07|511.5|508.62|513.25|510.37|509.85|506.97|0
1646052000000|2022-02-28 12:40:00|511.6|508.72|512.39|509.51|514.6|511.72|507.84|504.96|0
1646052300000|2022-02-28 12:45:00|512.21|509.33|510.84|507.96|514.51|511.63|510.11|507.23|0
1646052600000|2022-02-28 12:50:00|511.02|508.14|508.46|505.58|511.75|508.87|508.46|505.58|0
1646052900000|2022-02-28 12:55:00|508.18|505.3|519.75|516.87|523.37|520.49|508.18|505.3|0
1646053200000|2022-02-28 13:00:00|520.22|517.34|520.73|517.85|524.94|522.06|517.96|515.08|0
1646053500000|2022-02-28 13:05:00|521.01|518.13|520.55|517.67|522.59|519.71|519.44|516.56|0
1646053800000|2022-02-28 13:10:00|519.53|516.65|522.77|519.89|522.77|519.89|518.42|515.54|0
1646054100000|2022-02-28 13:15:00|522.68|519.8|521.2|518.32|523.24|520.36|520.27|517.39|0
1646054400000|2022-02-28 13:20:00|521.38|518.5|521.1|518.22|523.14|520.26|520.36|517.48|0
1646054700000|2022-02-28 13:25:00|521.47|518.59|519.53|516.65|522.39|519.51|519.34|516.46|0
1646055000000|2022-02-28 13:30:00|519.25|516.37|525.46|522.58|526.67|523.79|516.76|513.88|0
1646055300000|2022-02-28 13:35:00|525.55|522.67|529|526.12|529|526.12|524.99|522.11|0
1646055600000|2022-02-28 13:40:00|529.27|526.39|530.77|527.89|532.45|529.57|527.22|524.34|0
1646055900000|2022-02-28 13:45:00|530.02|527.14|525.73|522.85|530.49|527.61|525.73|522.85|0
1646056200000|2022-02-28 13:50:00|525.92|523.04|523.87|520.99|526.1|523.22|519.42|516.54|0
1646056500000|2022-02-28 13:55:00|523.68|520.8|526.1|523.22|526.66|523.78|523.31|520.43|0
1646056800000|2022-02-28 14:00:00|526.47|523.59|521.64|518.76|528.33|525.45|520.9|518.02|0
1646057100000|2022-02-28 14:05:00|521.55|518.67|519.79|516.91|522.38|519.5|519.79|516.91|0
1646057400000|2022-02-28 14:10:00|519.42|516.54|519.42|516.54|522.19|519.31|518.31|515.43|0
1646057700000|2022-02-28 14:15:00|518.86|515.98|518.77|515.89|519.42|516.54|515.72|512.84|0
1646058000000|2022-02-28 14:20:00|518.67|515.79|521.26|518.38|521.26|518.38|517.75|514.87|0
1646058300000|2022-02-28 14:25:00|521.45|518.57|520.71|517.83|521.45|518.57|517.56|514.68|0
1646058600000|2022-02-28 14:30:00|521.08|518.2|516.82|513.94|522.19|519.31|512.41|509.53|0
1646058900000|2022-02-28 14:35:00|516.64|513.76|509.47|506.59|516.64|513.76|505.92|503.04|0
1646059200000|2022-02-28 14:40:00|510.21|507.33|511.11|508.23|516.91|514.03|509.18|506.3|0
1646059500000|2022-02-28 14:45:00|511.75|508.87|510.09|507.21|514.69|511.81|505.98|503.1|0
1646059800000|2022-02-28 14:50:00|510.46|507.58|507.34|504.46|512.12|509.24|503.33|500.45|0
1646060100000|2022-02-28 14:55:00|507.71|504.83|504.6|501.72|509.73|506.85|502.96|500.08|0
1646060400000|2022-02-28 15:00:00|503.87|500.99|510.59|507.71|510.96|508.08|502.05|499.17|0
1646060700000|2022-02-28 15:05:00|509.3|506.42|512.43|509.55|515.19|512.31|507.28|504.4|0
1646061000000|2022-02-28 15:10:00|512.8|509.92|516.3|513.42|517.78|514.9|510.59|507.71|0
1646061300000|2022-02-28 15:15:00|516.77|513.89|519.26|516.38|520.94|518.06|515.29|512.41|0
1646061600000|2022-02-28 15:20:00|518.89|516.01|513.69|510.81|519.26|516.38|511.29|508.41|0
1646061900000|2022-02-28 15:25:00|513.14|510.26|511.56|508.68|516.37|513.49|508.72|505.84|0
1646062200000|2022-02-28 15:30:00|511.93|509.05|507.31|504.43|511.93|509.05|501.99|499.11|0
1646062500000|2022-02-28 15:35:00|506.76|503.88|497.43|494.55|507.41|504.53|496.52|493.64|0
1646062800000|2022-02-28 15:40:00|497.06|494.18|492.28|489.4|497.79|494.91|490.58|487.7|0
1646063100000|2022-02-28 15:45:00|492.55|489.67|495.72|492.84|496.08|493.2|490.75|487.87|0
1646063400000|2022-02-28 15:50:00|495.81|492.93|494.9|492.02|497.35|494.47|491.38|488.5|0
1646063700000|2022-02-28 15:55:00|494.63|491.75|489.84|486.96|494.63|491.75|488.49|485.61|0
1646064000000|2022-02-28 16:00:00|489.3|486.42|487.67|484.79|491.1|488.22|485.88|483|0
1646064300000|2022-02-28 16:05:00|487.49|484.61|489.75|486.87|491.46|488.58|487.49|484.61|0
1646064600000|2022-02-28 16:10:00|489.65|486.77|491.09|488.21|493.08|490.2|486.95|484.07|0
1646064900000|2022-02-28 16:15:00|490.55|487.67|485.15|482.27|491.09|488.21|482.92|480.04|0
1646065200000|2022-02-28 16:20:00|485.25|482.37|479.79|476.91|485.33|482.45|479.79|476.91|0
1646065500000|2022-02-28 16:25:00|479.96|477.08|476.72|473.84|481.93|479.05|475.47|472.59|0
1646065800000|2022-02-28 16:30:00|476.9|474.02|477.61|474.73|477.96|475.08|473.34|470.46|0
1646066100000|2022-02-28 16:35:00|477.07|474.19|482.99|480.11|482.99|480.11|476.18|473.3|0
1646066400000|2022-02-28 16:40:00|482.27|479.39|481.2|478.32|484.96|482.08|479.95|477.07|0
1646066700000|2022-02-28 16:45:00|481.02|478.14|486.21|483.33|488.28|485.4|480.84|477.96|0
1646067000000|2022-02-28 16:50:00|486.03|483.15|484.69|481.81|488.18|485.3|484.41|481.53|0
1646067300000|2022-02-28 16:55:00|484.59|481.71|480.13|477.25|484.59|481.71|479.24|476.36|0
1646067600000|2022-02-28 17:00:00|480.48|477.6|481.37|478.49|481.73|478.85|478.08|475.2|0
1646067900000|2022-02-28 17:05:00|481.46|478.58|493.05|490.17|493.77|490.89|480.84|477.96|0
1646068200000|2022-02-28 17:10:00|493.77|490.89|497.94|495.06|499.4|496.52|492.87|489.99|0
1646068500000|2022-02-28 17:15:00|497.76|494.88|496.85|493.97|501.04|498.16|496.31|493.43|0
1646068800000|2022-02-28 17:20:00|497.39|494.51|501.58|498.7|502.68|499.8|495.03|492.15|0
1646069100000|2022-02-28 17:25:00|501.49|498.61|499.21|496.33|501.49|498.61|498.67|495.79|0
1646069400000|2022-02-28 17:30:00|499.94|497.06|502.49|499.61|504.5|501.62|497.57|494.69|0
1646069700000|2022-02-28 17:35:00|502.13|499.25|506.33|503.45|506.52|503.64|501.39|498.51|0
1646070000000|2022-02-28 17:40:00|505.88|503|509.82|506.94|510.1|507.22|505.23|502.35|0
1646070300000|2022-02-28 17:45:00|510.38|507.5|508.35|505.47|513.51|510.63|508.35|505.47|0
1646070600000|2022-02-28 17:50:00|508.72|505.84|511.66|508.78|514.16|511.28|507.62|504.74|0
1646070900000|2022-02-28 17:55:00|511.29|508.41|507.43|504.55|513.88|511|507.43|504.55|0
1646071200000|2022-02-28 18:00:00|507.8|504.92|502.48|499.6|508.53|505.65|500.84|497.96|0
1646071500000|2022-02-28 18:05:00|501.75|498.87|495.75|492.87|503.39|500.51|493.43|490.55|0
1646071800000|2022-02-28 18:10:00|496.11|493.23|496.11|493.23|497.75|494.87|492.84|489.96|0
1646072100000|2022-02-28 18:15:00|495.74|492.86|505.44|502.56|506.54|503.66|495.38|492.5|0
1646072400000|2022-02-28 18:20:00|505.99|503.11|509.3|506.42|511.71|508.83|505.8|502.92|0
1646072700000|2022-02-28 18:25:00|509.67|506.79|507.02|504.14|512.44|509.56|505.01|502.13|0
1646073000000|2022-02-28 18:30:00|507.2|504.32|509.21|506.33|511.33|508.45|505.01|502.13|0
1646073300000|2022-02-28 18:35:00|508.11|505.23|505.73|502.85|511.42|508.54|505|502.12|0
1646073600000|2022-02-28 18:40:00|505.37|502.49|507.38|504.5|508.29|505.41|502.27|499.39|0
1646073900000|2022-02-28 18:45:00|507.01|504.13|504.82|501.94|511.23|508.35|504.82|501.94|0
1646074200000|2022-02-28 18:50:00|505.09|502.21|499.72|496.84|505.09|502.21|498|495.12|0
1646074500000|2022-02-28 18:55:00|500.26|497.38|501.26|498.38|504.08|501.2|498.99|496.11|0
1646074800000|2022-02-28 19:00:00|501.71|498.83|517.68|514.8|518.24|515.36|501.71|498.83|0
1646075100000|2022-02-28 19:05:00|517.87|514.99|526.23|523.35|526.42|523.54|516.94|514.06|0
1646075400000|2022-02-28 19:10:00|526.04|523.16|521.01|518.13|529.6|526.72|521.01|518.13|0
1646075700000|2022-02-28 19:15:00|521.49|518.61|517.84|514.96|525.05|522.17|517.09|514.21|0
1646076000000|2022-02-28 19:20:00|517.09|514.21|528.92|526.04|528.92|526.04|517.09|514.21|0
1646076300000|2022-02-28 19:25:00|528.36|525.48|526.68|523.8|528.74|525.86|523.7|520.82|0
1646076600000|2022-02-28 19:30:00|526.49|523.61|527.52|524.64|529.86|526.98|523.89|521.01|0
1646076900000|2022-02-28 19:35:00|526.96|524.08|526.59|523.71|528.17|525.29|520.36|517.48|0
1646077200000|2022-02-28 19:40:00|527.15|524.27|515.46|512.58|527.42|524.54|513.7|510.82|0
1646077500000|2022-02-28 19:45:00|515.92|513.04|519.43|516.55|521.09|518.21|514.81|511.93|0
1646077800000|2022-02-28 19:50:00|518.32|515.44|516.65|513.77|520.17|517.29|516.28|513.4|0
1646078100000|2022-02-28 19:55:00|516.84|513.96|513.88|511|517.02|514.14|510.76|507.88|0
1646078400000|2022-02-28 20:00:00|513.7|510.82|515.91|513.03|516.46|513.58|512.96|510.08|0
1646078700000|2022-02-28 20:05:00|516.19|513.31|515.08|512.2|523.13|520.25|513.88|511|0
1646079000000|2022-02-28 20:10:00|515.54|512.66|519.6|516.72|521.83|518.95|515.17|512.29|0
1646079300000|2022-02-28 20:15:00|519.23|516.35|514.43|511.55|520.34|517.46|512.41|509.53|0
1646079600000|2022-02-28 20:20:00|514.25|511.37|506.55|503.67|514.43|511.55|506.55|503.67|0
1646079900000|2022-02-28 20:25:00|506.73|503.85|508.2|505.32|509.48|506.6|503.81|500.93|0
1646080200000|2022-02-28 20:30:00|508.57|505.69|517.41|514.53|517.41|514.53|508.57|505.69|0
1646080500000|2022-02-28 20:35:00|517.23|514.35|523.46|520.58|525.07|522.19|517.23|514.35|0
1646080800000|2022-02-28 20:40:00|523.65|520.77|509.84|506.96|523.65|520.77|508.93|506.05|0
1646081100000|2022-02-28 20:45:00|509.94|507.06|498.23|495.35|509.94|507.06|497.66|494.78|0
1646081400000|2022-02-28 20:50:00|496.69|493.81|491.27|488.39|499.38|496.5|491.27|488.39|0
1646081700000|2022-02-28 20:55:00|490.55|487.67|487.13|484.25|492.18|489.3|484.08|481.2|0
1646082000000|2022-02-28 21:00:00|486.95|484.07|485.51|482.63|488.39|485.51|484.98|482.1|0
1646082300000|2022-02-28 21:05:00|486.05|483.17|488.75|485.87|489.83|486.95|484.62|481.74|0
1646082600000|2022-02-28 21:10:00|488.39|485.51|486.77|483.89|488.74|485.86|484.97|482.09|0
1646082900000|2022-02-28 21:15:00|486.83|483.47|485.21|481.85|487.01|483.65|484.67|481.31|0
1646083200000|2022-02-28 21:20:00|485.12|481.76|486.11|482.75|486.28|482.92|485.03|481.67|0
1646083500000|2022-02-28 21:25:00|485.84|482.48|485.84|482.48|486.82|483.46|485.57|482.21|0
1646083800000|2022-02-28 21:30:00|485.92|482.56|485.56|482.2|485.92|482.56|484.67|481.31|0
1646084100000|2022-02-28 21:35:00|485.74|482.38|484.67|481.31|485.74|482.38|484.67|481.31|0
1646084400000|2022-02-28 21:40:00|484.85|481.49|485.02|481.66|485.2|481.84|484.76|481.4|0
1646084700000|2022-02-28 21:45:00|485.2|481.84|485.2|481.84|485.2|481.84|484.84|481.48|0
1646085000000|2022-02-28 21:50:00|485.02|481.66|484.84|481.48|485.2|481.84|484.3|480.94|0
1646085300000|2022-02-28 21:55:00|485.02|481.66|485.11|481.75|485.2|481.84|484.93|481.57|0
1646085600000|2022-02-28 22:00:00|485.14|481.78|485.4|482.04|485.81|482.45|485.14|481.78|0
1646085900000|2022-02-28 22:05:00|485.81|482.45|485.81|482.45|485.92|482.56|485.37|482.01|0
1646086200000|2022-02-28 22:10:00|486.1|482.74|486.05|482.69|486.28|482.92|485.94|482.58|0
1646086500000|2022-02-28 22:15:00|485.99|482.63|485.86|482.5|485.99|482.63|485.86|482.5|0
1646086800000|2022-02-28 22:20:00|485.94|482.58|485.96|482.6|486.09|482.73|485.66|482.3|0
1646087100000|2022-02-28 22:25:00|486.01|482.65|485.96|482.6|486.28|482.92|485.91|482.55|0
1646087400000|2022-02-28 22:30:00|486.25|482.89|486.38|483.02|486.51|483.15|486.12|482.76|0
1646087700000|2022-02-28 22:35:00|486.3|482.94|486.45|483.09|486.59|483.23|486.2|482.84|0
1646088000000|2022-02-28 22:40:00|486.43|483.07|486.93|483.57|486.95|483.59|486.4|483.04|0
1646088300000|2022-02-28 22:45:00|486.92|483.56|486.43|483.07|486.92|483.56|486.43|483.07|0
1646088600000|2022-02-28 22:50:00|486.51|483.15|487|483.64|487.19|483.83|486.08|482.72|0
1646088900000|2022-02-28 22:55:00|486.95|483.59|486.79|483.43|486.97|483.61|486.79|483.43|0
1646089200000|2022-02-28 23:00:00|485.99|482.63|484.73|481.37|487.6|484.24|484.73|481.37|0
1646089500000|2022-02-28 23:05:00|484.46|481.1|484.81|481.45|484.91|481.55|483.56|480.2|0
1646089800000|2022-02-28 23:10:00|484.55|481.19|486.16|482.8|487.24|483.88|484.55|481.19|0
1646090100000|2022-02-28 23:15:00|486.25|482.89|485.71|482.35|486.34|482.98|483.92|480.56|0
1646090400000|2022-02-28 23:20:00|485.98|482.62|482.84|479.48|486.34|482.98|482.31|478.95|0
1646090700000|2022-02-28 23:25:00|483.02|479.66|483.91|480.55|484.54|481.18|482.48|479.12|0
1646091000000|2022-02-28 23:30:00|483.73|480.37|481.05|477.69|484.18|480.82|480.34|476.98|0
1646091300000|2022-02-28 23:35:00|480.87|477.51|479.72|476.36|480.87|477.51|478.65|475.29|0
1646091600000|2022-02-28 23:40:00|479.8|476.44|480.79|477.43|481.32|477.96|479.62|476.26|0
1646091900000|2022-02-28 23:45:00|480.69|477.33|480.78|477.42|481.86|478.5|480.16|476.8|0
1646092200000|2022-02-28 23:50:00|480.51|477.15|477.58|474.22|480.51|477.15|476.78|473.42|0
1646092500000|2022-02-28 23:55:00|477.66|474.3|479.97|476.61|479.97|476.61|477.13|473.77|0
1646092800000|2022-03-01 00:00:00|479.8|476.44|479.79|476.43|479.8|476.44|477.84|474.48|0
1646093100000|2022-03-01 00:05:00|479.89|476.53|483.72|480.36|483.72|480.36|479.89|476.53|0
1646093400000|2022-03-01 00:10:00|483.46|480.1|481.4|478.04|483.54|480.18|481.04|477.68|0
1646093700000|2022-03-01 00:15:00|481.22|477.86|479.97|476.61|481.4|478.04|478.9|475.54|0
1646094000000|2022-03-01 00:20:00|480.15|476.79|481.48|478.12|482.38|479.02|479.7|476.34|0
1646094300000|2022-03-01 00:25:00|481.75|478.39|480.32|476.96|481.84|478.48|480.24|476.88|0
1646094600000|2022-03-01 00:30:00|480.41|477.05|482.2|478.84|482.64|479.28|479.79|476.43|0
1646094900000|2022-03-01 00:35:00|482.02|478.66|482.82|479.46|483.27|479.91|481.39|478.03|0
1646095200000|2022-03-01 00:40:00|482.64|479.28|483.71|480.35|484.25|480.89|481.21|477.85|0
1646095500000|2022-03-01 00:45:00|483.62|480.26|489.9|486.54|490.53|487.17|483.44|480.08|0
1646095800000|2022-03-01 00:50:00|489.99|486.63|487.11|483.75|489.99|486.63|486.39|483.03|0
1646096100000|2022-03-01 00:55:00|486.93|483.57|485.67|482.31|487.2|483.84|484.96|481.6|0
1646096400000|2022-03-01 01:00:00|485.59|482.23|485.94|482.58|488.01|484.65|484.42|481.06|0
1646096700000|2022-03-01 01:05:00|485.85|482.49|483.7|480.34|486.57|483.21|482.81|479.45|0
1646097000000|2022-03-01 01:10:00|483.79|480.43|483.7|480.34|484.41|481.05|483.34|479.98|0
1646097300000|2022-03-01 01:15:00|483.52|480.16|484.51|481.15|485.85|482.49|483.52|480.16|0
1646097600000|2022-03-01 01:20:00|484.95|481.59|483.16|479.8|484.95|481.59|482.44|479.08|0
1646097900000|2022-03-01 01:25:00|482.98|479.62|482.26|478.9|484.95|481.59|482.26|478.9|0
1646098200000|2022-03-01 01:30:00|482.36|479|480.65|477.29|482.44|479.08|480.3|476.94|0
1646098500000|2022-03-01 01:35:00|480.57|477.21|481.01|477.65|482.26|478.9|480.48|477.12|0
1646098800000|2022-03-01 01:40:00|481.28|477.92|481.54|478.18|482.26|478.9|480.83|477.47|0
1646099100000|2022-03-01 01:45:00|481.19|477.83|486.11|482.75|486.37|483.01|481.19|477.83|0
1646099400000|2022-03-01 01:50:00|485.84|482.48|485.3|481.94|486.47|483.11|484.58|481.22|0
1646099700000|2022-03-01 01:55:00|485.21|481.85|487.45|484.09|487.45|484.09|484.94|481.58|0
1646100000000|2022-03-01 02:00:00|487.27|483.91|485.65|482.29|487.63|484.27|485.65|482.29|0
1646100300000|2022-03-01 02:05:00|485.74|482.38|486.37|483.01|486.46|483.1|485.29|481.93|0
1646100600000|2022-03-01 02:10:00|486.46|483.1|489.78|486.42|490.32|486.96|486.46|483.1|0
1646100900000|2022-03-01 02:15:00|489.96|486.6|488.52|485.16|489.96|486.6|488.07|484.71|0
1646101200000|2022-03-01 02:20:00|488.61|485.25|488.34|484.98|488.88|485.52|487.71|484.35|0
1646101500000|2022-03-01 02:25:00|488.25|484.89|489.69|486.33|490.32|486.96|487.8|484.44|0
1646101800000|2022-03-01 02:30:00|489.6|486.24|490.32|486.96|490.32|486.96|488.34|484.98|0
1646102100000|2022-03-01 02:35:00|490.14|486.78|491.04|487.68|491.04|487.68|489.05|485.69|0
1646102400000|2022-03-01 02:40:00|491.22|487.86|489.77|486.41|492.66|489.3|489.69|486.33|0
1646102700000|2022-03-01 02:45:00|489.69|486.33|489.5|486.14|489.86|486.5|488.87|485.51|0
1646103000000|2022-03-01 02:50:00|489.59|486.23|487.07|483.71|489.95|486.59|486.71|483.35|0
1646103300000|2022-03-01 02:55:00|486.98|483.62|486.89|483.53|487.7|484.34|486.71|483.35|0
1646103600000|2022-03-01 03:00:00|486.71|483.35|486.71|483.35|487.43|484.07|486.71|483.35|0
1646103900000|2022-03-01 03:05:00|486.8|483.44|488.86|485.5|489.94|486.58|486.71|483.35|0
1646104200000|2022-03-01 03:10:00|489.32|485.96|489.04|485.68|489.58|486.22|487.88|484.52|0
1646104500000|2022-03-01 03:15:00|488.86|485.5|488.5|485.14|488.95|485.59|487.96|484.6|0
1646104800000|2022-03-01 03:20:00|488.59|485.23|488.68|485.32|489.58|486.22|488.32|484.96|0
1646105100000|2022-03-01 03:25:00|488.59|485.23|488.14|484.78|489.22|485.86|487.96|484.6|0
1646105400000|2022-03-01 03:30:00|488.05|484.69|488.31|484.95|488.68|485.32|487.24|483.88|0
1646105700000|2022-03-01 03:35:00|488.41|485.05|486.97|483.61|488.49|485.13|486.87|483.51|0
1646106000000|2022-03-01 03:40:00|486.87|483.51|489.57|486.21|489.93|486.57|486.52|483.16|0
1646106300000|2022-03-01 03:45:00|489.48|486.12|488.31|484.95|489.84|486.48|488.04|484.68|0
1646106600000|2022-03-01 03:50:00|488.22|484.86|488.13|484.77|488.85|485.49|487.95|484.59|0
1646106900000|2022-03-01 03:55:00|488.22|484.86|488.49|485.13|488.67|485.31|488.13|484.77|0
1646107200000|2022-03-01 04:00:00|488.31|484.95|488.4|485.04|488.66|485.3|487.5|484.14|0
1646107500000|2022-03-01 04:05:00|488.3|484.94|487.58|484.22|488.84|485.48|487.04|483.68|0
1646107800000|2022-03-01 04:10:00|487.4|484.04|487.58|484.22|488.66|485.3|486.78|483.42|0
1646108100000|2022-03-01 04:15:00|487.76|484.4|489.56|486.2|489.56|486.2|487.5|484.14|0
1646108400000|2022-03-01 04:20:00|489.65|486.29|487.4|484.04|489.74|486.38|487.13|483.77|0
1646108700000|2022-03-01 04:25:00|487.49|484.13|487.4|484.04|487.94|484.58|486.68|483.32|0
1646109000000|2022-03-01 04:30:00|487.49|484.13|486.86|483.5|487.85|484.49|486.86|483.5|0
1646109300000|2022-03-01 04:35:00|486.95|483.59|487.39|484.03|487.75|484.39|486.86|483.5|0
1646109600000|2022-03-01 04:40:00|487.57|484.21|486.95|483.59|488.29|484.93|486.85|483.49|0
1646109900000|2022-03-01 04:45:00|486.85|483.49|485.15|481.79|487.03|483.67|484.52|481.16|0
1646110200000|2022-03-01 04:50:00|485.06|481.7|485.59|482.23|485.69|482.33|484.43|481.07|0
1646110500000|2022-03-01 04:55:00|485.69|482.33|484.87|481.51|486.04|482.68|484.7|481.34|0
1646110800000|2022-03-01 05:00:00|485.23|481.87|485.77|482.41|486.04|482.68|484.69|481.33|0
1646111100000|2022-03-01 05:05:00|485.59|482.23|486.13|482.77|486.31|482.95|485.32|481.96|0
1646111400000|2022-03-01 05:10:00|486.48|483.12|489.18|485.82|489.36|486|486.48|483.12|0
1646111700000|2022-03-01 05:15:00|489.27|485.91|491.16|487.8|491.52|488.16|489|485.64|0
1646112000000|2022-03-01 05:20:00|490.8|487.44|490.08|486.72|491.34|487.98|489.54|486.18|0
1646112300000|2022-03-01 05:25:00|490.17|486.81|488.55|485.19|491.34|487.98|488.28|484.92|0
1646112600000|2022-03-01 05:30:00|488.73|485.37|488.09|484.73|489.36|486|487.29|483.93|0
1646112900000|2022-03-01 05:35:00|487.83|484.47|487.37|484.01|487.91|484.55|486.48|483.12|0
1646113200000|2022-03-01 05:40:00|487.73|484.37|485.85|482.49|487.91|484.55|485.76|482.4|0
1646113500000|2022-03-01 05:45:00|485.93|482.57|487.55|484.19|487.73|484.37|485.76|482.4|0
1646113800000|2022-03-01 05:50:00|487.64|484.28|487.55|484.19|488.27|484.91|487.01|483.65|0
1646114100000|2022-03-01 05:55:00|487.37|484.01|486.47|483.11|487.37|484.01|485.57|482.21|0
1646114400000|2022-03-01 06:00:00|486.56|483.2|484.85|481.49|486.74|483.38|484.85|481.49|0
1646114700000|2022-03-01 06:05:00|485.03|481.67|483.78|480.42|485.57|482.21|483.24|479.88|0
1646115000000|2022-03-01 06:10:00|483.87|480.51|484.76|481.4|486.1|482.74|483.87|480.51|0
1646115300000|2022-03-01 06:15:00|484.67|481.31|483.95|480.59|485.3|481.94|482.79|479.43|0
1646115600000|2022-03-01 06:20:00|483.33|479.97|481.98|478.62|484.22|480.86|481.98|478.62|0
1646115900000|2022-03-01 06:25:00|481.8|478.44|479.84|476.48|483.15|479.79|479.48|476.12|0
1646116200000|2022-03-01 06:30:00|479.75|476.39|479.13|475.77|479.84|476.48|478.77|475.41|0
1646116500000|2022-03-01 06:35:00|478.59|475.23|479.12|475.76|480.02|476.66|478.24|474.88|0
1646116800000|2022-03-01 06:40:00|478.95|475.59|478.77|475.41|478.95|475.59|477.52|474.16|0
1646117100000|2022-03-01 06:45:00|478.68|475.32|479.39|476.03|480.37|477.01|477.7|474.34|0
1646117400000|2022-03-01 06:50:00|479.3|475.94|479.92|476.56|480.19|476.83|478.05|474.69|0
1646117700000|2022-03-01 06:55:00|480.01|476.65|478.23|474.87|480.37|477.01|477.87|474.51|0
1646118000000|2022-03-01 07:00:00|478.76|475.4|477.61|474.25|479.47|476.11|476.36|473|0
1646118300000|2022-03-01 07:05:00|477.69|474.33|466.74|463.38|477.87|474.51|465.08|461.72|0
1646118600000|2022-03-01 07:10:00|466.31|462.95|470|466.64|470.35|466.99|465.86|462.5|0
1646118900000|2022-03-01 07:15:00|469.9|466.54|469.11|465.75|470|466.64|467.62|464.26|0
1646119200000|2022-03-01 07:20:00|469.02|465.66|468.94|465.58|469.72|466.36|467.71|464.35|0
1646119500000|2022-03-01 07:25:00|469.02|465.66|472.75|469.39|474.33|470.97|468.53|465.17|0
1646119800000|2022-03-01 07:30:00|472.93|469.57|473.99|470.63|475.57|472.21|472.58|469.22|0
1646120100000|2022-03-01 07:35:00|473.81|470.45|473.46|470.1|475.48|472.12|473.46|470.1|0
1646120400000|2022-03-01 07:40:00|473.36|470|473.28|469.92|473.81|470.45|472.4|469.04|0
1646120700000|2022-03-01 07:45:00|473.19|469.83|474.4|471.04|474.86|471.5|472.72|469.36|0
1646121000000|2022-03-01 07:50:00|473.96|470.6|475.9|472.54|475.9|472.54|472.37|469.01|0
1646121300000|2022-03-01 07:55:00|475.72|472.36|474.31|470.95|477.32|473.96|473.95|470.59|0
1646121600000|2022-03-01 08:00:00|474.13|470.77|471.49|468.13|477.14|473.78|471.49|468.13|0
1646121900000|2022-03-01 08:05:00|471.58|468.22|469.31|466.43|471.58|468.28|466.86|463.98|0
1646122200000|2022-03-01 08:10:00|469.66|466.78|472.47|469.59|473|470.12|468.26|465.38|0
1646122500000|2022-03-01 08:15:00|472.65|469.77|473.45|470.57|475.12|472.24|472.47|469.59|0
1646122800000|2022-03-01 08:20:00|473.35|470.47|481.15|478.27|482.76|479.88|471.59|468.71|0
1646123100000|2022-03-01 08:25:00|481.51|478.63|478.26|475.38|481.62|478.74|477.81|474.93|0
1646123400000|2022-03-01 08:30:00|477.99|475.11|475.86|472.98|480.03|477.15|475.86|472.98|0
1646123700000|2022-03-01 08:35:00|476.12|473.24|479.32|476.44|480.84|477.96|474.71|471.83|0
1646124000000|2022-03-01 08:40:00|479.67|476.79|481.19|478.31|482.17|479.29|477.36|474.48|0
1646124300000|2022-03-01 08:45:00|481.37|478.49|486.28|483.4|486.46|483.58|479.49|476.61|0
1646124600000|2022-03-01 08:50:00|486.1|483.22|488.06|485.18|490.58|487.7|485.09|482.21|0
1646124900000|2022-03-01 08:55:00|488.42|485.54|485.73|482.85|489.41|486.53|485.01|482.13|0
1646125200000|2022-03-01 09:00:00|486.08|483.2|484.65|481.77|486.98|484.1|483.49|480.61|0
1646125500000|2022-03-01 09:05:00|484.39|481.51|491.29|488.41|493.46|490.58|484.29|481.41|0
1646125800000|2022-03-01 09:10:00|491.11|488.23|493.63|490.75|494.18|491.3|491.11|488.23|0
1646126100000|2022-03-01 09:15:00|493.82|490.94|493.45|490.57|494.36|491.48|490.57|487.69|0
1646126400000|2022-03-01 09:20:00|493.27|490.39|496.34|493.46|497.71|494.83|492.01|489.13|0
1646126700000|2022-03-01 09:25:00|496.89|494.01|500.54|497.66|501.81|498.93|496.16|493.28|0
1646127000000|2022-03-01 09:30:00|500.9|498.02|499.45|496.57|501.81|498.93|498.19|495.31|0
1646127300000|2022-03-01 09:35:00|499.64|496.76|500.36|497.48|501.81|498.93|498.46|495.58|0
1646127600000|2022-03-01 09:40:00|500|497.12|504.89|502.01|505.99|503.11|499.63|496.75|0
1646127900000|2022-03-01 09:45:00|505.17|502.29|502.35|499.47|505.62|502.74|501.8|498.92|0
1646128200000|2022-03-01 09:50:00|502.53|499.65|507.07|504.19|508.54|505.66|502.35|499.47|0
1646128500000|2022-03-01 09:55:00|507.26|504.38|506.53|503.65|508.53|505.65|505.43|502.55|0
1646128800000|2022-03-01 10:00:00|506.71|503.83|508.81|505.93|510.73|507.85|505.62|502.74|0
1646129100000|2022-03-01 10:05:00|508.63|505.75|511.64|508.76|513.11|510.23|508.63|505.75|0
1646129400000|2022-03-01 10:10:00|511.74|508.86|510.54|507.66|513.11|510.23|510.09|507.21|0
1646129700000|2022-03-01 10:15:00|510.45|507.57|509.41|506.53|510.72|507.84|506.7|503.82|0
1646130000000|2022-03-01 10:20:00|509.59|506.71|509.13|506.25|510.86|507.98|507.49|504.61|0
1646130300000|2022-03-01 10:25:00|509.05|506.17|510.69|507.81|511.7|508.82|508.4|505.52|0
1646130600000|2022-03-01 10:30:00|510.96|508.08|512.8|509.92|516.29|513.41|510.69|507.81|0
1646130900000|2022-03-01 10:35:00|513.35|510.47|515.19|512.31|516.94|514.06|512.71|509.83|0
1646131200000|2022-03-01 10:40:00|514.91|512.03|508.03|505.15|515.46|512.58|507.4|504.52|0
1646131500000|2022-03-01 10:45:00|508.4|505.52|504.76|501.88|512.58|509.7|504.48|501.6|0
1646131800000|2022-03-01 10:50:00|504.94|502.06|503.23|500.35|505.95|503.07|502.13|499.25|0
1646132100000|2022-03-01 10:55:00|503.31|500.43|502.76|499.88|505.24|502.36|502.58|499.7|0
1646132400000|2022-03-01 11:00:00|503.13|500.25|505.87|502.99|506.52|503.64|503.13|500.25|0
1646132700000|2022-03-01 11:05:00|505.69|502.81|508.12|505.24|508.12|505.24|504.59|501.71|0
1646133000000|2022-03-01 11:10:00|508.21|505.33|508.39|505.51|511.61|508.73|507.39|504.51|0
1646133300000|2022-03-01 11:15:00|508.76|505.88|507.2|504.32|509.86|506.98|506.01|503.13|0
1646133600000|2022-03-01 11:20:00|506.92|504.04|506.19|503.31|507.47|504.59|503.27|500.39|0
1646133900000|2022-03-01 11:25:00|506.01|503.13|506.74|503.86|506.83|503.95|503.27|500.39|0
1646134200000|2022-03-01 11:30:00|506.55|503.67|503.63|500.75|507.84|504.96|501.99|499.11|0
1646134500000|2022-03-01 11:35:00|503.81|500.93|505.82|502.94|506.55|503.67|503.63|500.75|0
1646134800000|2022-03-01 11:40:00|506|503.12|510.58|507.7|510.95|508.07|504.91|502.03|0
1646135100000|2022-03-01 11:45:00|510.31|507.43|513.71|510.83|513.8|510.92|509.11|506.23|0
1646135400000|2022-03-01 11:50:00|513.52|510.64|518.14|515.26|519.25|516.37|512.42|509.54|0
1646135700000|2022-03-01 11:55:00|517.95|515.07|517.13|514.25|521.1|518.22|513.38|510.5|0
1646136000000|2022-03-01 12:00:00|516.86|513.98|512.35|509.47|517.5|514.62|512.35|509.47|0
1646136300000|2022-03-01 12:05:00|512.26|509.38|511.08|508.2|512.72|509.84|510.2|507.32|0
1646136600000|2022-03-01 12:10:00|511.17|508.29|513|510.12|513.28|510.4|510.72|507.84|0
1646136900000|2022-03-01 12:15:00|513.19|510.31|517.23|514.35|517.23|514.35|513.19|510.31|0
1646137200000|2022-03-01 12:20:00|517.04|514.16|511.35|508.47|517.04|514.16|510.9|508.02|0
1646137500000|2022-03-01 12:25:00|512.08|509.2|505.87|502.99|514.2|511.32|505.51|502.63|0
1646137800000|2022-03-01 12:30:00|506.42|503.54|507.33|504.45|509.52|506.64|506.42|503.54|0
1646138100000|2022-03-01 12:35:00|507.87|504.99|512.26|509.38|512.44|509.56|507.87|504.99|0
1646138400000|2022-03-01 12:40:00|512.54|509.66|514.83|511.95|516.49|513.61|512.26|509.38|0
1646138700000|2022-03-01 12:45:00|514.64|511.76|512.44|509.56|516.12|513.24|512.26|509.38|0
1646139000000|2022-03-01 12:50:00|512.54|509.66|515.56|512.68|515.93|513.05|511.52|508.64|0
1646139300000|2022-03-01 12:55:00|515.38|512.5|512.62|509.74|516.85|513.97|511.7|508.82|0
1646139600000|2022-03-01 13:00:00|513.35|510.47|515.65|512.77|517.58|514.7|512.44|509.56|0
1646139900000|2022-03-01 13:05:00|515.37|512.49|514.09|511.21|517.03|514.15|513.35|510.47|0
1646140200000|2022-03-01 13:10:00|514.64|511.76|510.89|508.01|515.37|512.49|510.16|507.28|0
1646140500000|2022-03-01 13:15:00|511.08|508.2|508.7|505.82|511.72|508.84|507.23|504.35|0
1646140800000|2022-03-01 13:20:00|509.06|506.18|511.09|508.21|512.92|510.04|509.06|506.18|0
1646141100000|2022-03-01 13:25:00|510.73|507.85|501.9|499.02|511.19|508.31|501.17|498.29|0
1646141400000|2022-03-01 13:30:00|501.62|498.74|499.22|496.34|504.37|501.49|497.6|494.72|0
1646141700000|2022-03-01 13:35:00|498.86|495.98|500.5|497.62|502.84|499.96|498.86|495.98|0
1646142000000|2022-03-01 13:40:00|499.07|496.19|496.44|493.56|499.07|496.19|496.35|493.47|0
1646142300000|2022-03-01 13:45:00|496.08|493.2|494.54|491.66|498.88|496|494.36|491.48|0
1646142600000|2022-03-01 13:50:00|494.72|491.84|491.26|488.38|496.16|493.28|491.26|488.38|0
1646142900000|2022-03-01 13:55:00|491.36|488.48|495.23|492.35|495.23|492.35|490.01|487.13|0
1646143200000|2022-03-01 14:00:00|494.87|491.99|497.58|494.7|498.13|495.25|494.15|491.27|0
1646143500000|2022-03-01 14:05:00|497.4|494.52|496.68|493.8|497.68|494.8|494.87|491.99|0
1646143800000|2022-03-01 14:10:00|496.86|493.98|498.12|495.24|499.03|496.15|496.49|493.61|0
1646144100000|2022-03-01 14:15:00|497.85|494.97|498.85|495.97|498.85|495.97|495.86|492.98|0
1646144400000|2022-03-01 14:20:00|498.48|495.6|497.03|494.15|498.85|495.97|496.13|493.25|0
1646144700000|2022-03-01 14:25:00|496.85|493.97|498.66|495.78|498.66|495.78|492.88|490|0
1646145000000|2022-03-01 14:30:00|498.48|495.6|490.35|487.47|498.48|495.6|490.35|487.47|0
1646145300000|2022-03-01 14:35:00|489.99|487.11|486.76|483.88|490.35|487.47|483.54|480.66|0
1646145600000|2022-03-01 14:40:00|486.94|484.06|493.23|490.35|494.49|491.61|485.69|482.81|0
1646145900000|2022-03-01 14:45:00|491.61|488.73|490.73|487.85|497.19|494.31|490.18|487.3|0
1646146200000|2022-03-01 14:50:00|490.55|487.67|500.89|498.01|504.96|502.08|489.66|486.78|0
1646146500000|2022-03-01 14:55:00|499.53|496.65|503.24|500.36|504.6|501.72|497.73|494.85|0
1646146800000|2022-03-01 15:00:00|500.35|497.47|503.33|500.45|506.23|503.35|493.15|490.27|0
1646147100000|2022-03-01 15:05:00|503.87|500.99|505.87|502.99|507.14|504.26|499.71|496.83|0
1646147400000|2022-03-01 15:10:00|506.96|504.08|509.51|506.63|512.43|509.55|506.96|504.08|0
1646147700000|2022-03-01 15:15:00|510.24|507.36|501.11|498.23|510.24|507.36|500.07|497.19|0
1646148000000|2022-03-01 15:20:00|500.93|498.05|502.11|499.23|504.02|501.14|495.14|492.26|0
1646148300000|2022-03-01 15:25:00|501.66|498.78|501.84|498.96|505.75|502.87|498.57|495.69|0
1646148600000|2022-03-01 15:30:00|500.93|498.05|506.57|503.69|507.12|504.24|498.3|495.42|0
1646148900000|2022-03-01 15:35:00|506.2|503.32|508.76|505.88|508.76|505.88|502.92|500.04|0
1646149200000|2022-03-01 15:40:00|508.94|506.06|518.8|515.92|518.8|515.92|508.58|505.7|0
1646149500000|2022-03-01 15:45:00|518.62|515.74|515.85|512.97|520.46|517.58|515.12|512.24|0
1646149800000|2022-03-01 15:50:00|515.67|512.79|513.83|510.95|517.32|514.44|511.63|508.75|0
1646150100000|2022-03-01 15:55:00|513.28|510.4|517.51|514.63|519.35|516.47|513.28|510.4|0
1646150400000|2022-03-01 16:00:00|518.71|515.83|512.05|509.17|519.35|516.47|510.13|507.25|0
1646150700000|2022-03-01 16:05:00|511.96|509.08|515.79|512.91|516.89|514.01|510.86|507.98|0
1646151000000|2022-03-01 16:10:00|515.71|512.83|509.77|506.89|515.98|513.1|508.86|505.98|0
1646151300000|2022-03-01 16:15:00|509.58|506.7|516.34|513.46|516.89|514.01|508.67|505.79|0
1646151600000|2022-03-01 16:20:00|516.89|514.01|512.08|509.2|517.35|514.47|509.9|507.02|0
1646151900000|2022-03-01 16:25:00|512.45|509.57|516.66|513.78|518.87|515.99|511.9|509.02|0
1646152200000|2022-03-01 16:30:00|516.48|513.6|530.08|527.2|531.01|528.13|516.48|513.6|0
1646152500000|2022-03-01 16:35:00|530.27|527.39|531.75|528.87|533.05|530.17|529.34|526.46|0
1646152800000|2022-03-01 16:40:00|530.92|528.04|531.93|529.05|533.79|530.91|529.15|526.27|0
1646153100000|2022-03-01 16:45:00|531.66|528.78|538.64|535.76|542|539.12|531.66|528.78|0
1646153400000|2022-03-01 16:50:00|537.89|535.01|541.8|538.92|543.3|540.42|537.52|534.64|0
1646153700000|2022-03-01 16:55:00|541.53|538.65|542.92|540.04|547.04|544.16|541.53|538.65|0
1646154000000|2022-03-01 17:00:00|543.11|540.23|546.63|543.75|547.01|544.13|542.55|539.67|0
1646154300000|2022-03-01 17:05:00|546.26|543.38|548.82|545.7|549.38|546.26|544.2|541.32|0
1646154600000|2022-03-01 17:10:00|549.38|546.26|545.2|542.08|554.47|551.35|544.93|541.81|0
1646154900000|2022-03-01 17:15:00|545.49|542.37|537.49|534.37|548.29|545.17|535.63|532.51|0
1646155200000|2022-03-01 17:20:00|537.31|534.19|539.92|536.8|541.89|538.77|536.93|533.81|0
1646155500000|2022-03-01 17:25:00|539.73|536.61|538.51|535.39|542.61|539.49|537.02|533.9|0
1646155800000|2022-03-01 17:30:00|539.44|536.32|536.93|533.81|541.12|538|534.23|531.11|0
1646156100000|2022-03-01 17:35:00|536.83|533.71|537.88|534.76|540.55|537.43|536.09|532.97|0
1646156400000|2022-03-01 17:40:00|537.69|534.57|531.99|528.87|537.69|534.57|531.99|528.87|0
1646156700000|2022-03-01 17:45:00|531.62|528.5|530.23|527.11|535.35|532.23|527.91|524.79|0
1646157000000|2022-03-01 17:50:00|530.32|527.2|531.16|528.04|532.55|529.43|527.45|524.33|0
1646157300000|2022-03-01 17:55:00|530.69|527.57|529.02|525.9|533.29|530.17|527.91|524.79|0
1646157600000|2022-03-01 18:00:00|529.57|526.45|528.65|525.53|531.06|527.94|524.95|521.83|0
1646157900000|2022-03-01 18:05:00|529.2|526.08|533.1|529.98|536.09|532.97|528.09|524.97|0
1646158200000|2022-03-01 18:10:00|533.48|530.36|540.2|537.08|541.8|538.68|532.92|529.8|0
1646158500000|2022-03-01 18:15:00|540.11|536.99|542.89|539.77|543.08|539.96|539.74|536.62|0
1646158800000|2022-03-01 18:20:00|543.08|539.96|546.27|543.15|546.27|543.15|540.46|537.34|0
1646159100000|2022-03-01 18:25:00|546.84|543.72|555.42|552.3|555.42|552.3|546.65|543.53|0
1646159400000|2022-03-01 18:30:00|555.33|552.21|553.72|550.6|556.36|553.24|550.81|547.69|0
1646159700000|2022-03-01 18:35:00|554.85|551.73|548.52|545.4|555.75|552.63|548.23|545.11|0
1646160000000|2022-03-01 18:40:00|548.79|545.67|551.23|548.11|552.83|549.71|547.86|544.74|0
1646160300000|2022-03-01 18:45:00|551.42|548.3|552.46|549.34|555.18|552.06|546.73|543.61|0
1646160600000|2022-03-01 18:50:00|552.73|549.61|550.38|547.26|555.67|552.55|549.64|546.52|0
1646160900000|2022-03-01 18:55:00|550.76|547.64|550.19|547.07|552.63|549.51|547.39|544.27|0
1646161200000|2022-03-01 19:00:00|550.01|546.89|551.07|547.95|556.17|553.05|549.26|546.14|0
1646161500000|2022-03-01 19:05:00|552.01|548.89|552.16|549.04|553.26|550.14|549.39|546.27|0
1646161800000|2022-03-01 19:10:00|552.54|549.42|553.48|550.36|556.12|553|551.6|548.48|0
1646162100000|2022-03-01 19:15:00|553.39|550.27|548.6|545.48|558.48|555.36|547.85|544.73|0
1646162400000|2022-03-01 19:20:00|548.04|544.92|540.81|537.69|549.72|546.6|540.02|536.9|0
1646162700000|2022-03-01 19:25:00|540.63|537.51|539.69|536.57|542.3|539.18|538.39|535.27|0
1646163000000|2022-03-01 19:30:00|539.88|536.76|541.55|538.43|543.42|540.3|539.14|536.02|0
1646163300000|2022-03-01 19:35:00|541.74|538.62|533.95|530.83|542.11|538.99|533.58|530.46|0
1646163600000|2022-03-01 19:40:00|534.68|531.56|533.39|530.27|536.35|533.23|532.84|529.72|0
1646163900000|2022-03-01 19:45:00|533.94|530.82|538.76|535.64|540.06|536.94|533.57|530.45|0
1646164200000|2022-03-01 19:50:00|539.32|536.2|544.9|541.78|545.36|542.24|538.76|535.64|0
1646164500000|2022-03-01 19:55:00|544.72|541.6|545.09|541.97|547.15|544.03|542.76|539.64|0
1646164800000|2022-03-01 20:00:00|544.71|541.59|533.75|530.63|546.58|543.46|533.38|530.26|0
1646165100000|2022-03-01 20:05:00|532.19|529.07|527.58|524.46|532.19|529.07|524.67|521.55|0
1646165400000|2022-03-01 20:10:00|527.21|524.09|531.65|528.53|534.44|531.32|526.28|523.16|0
1646165700000|2022-03-01 20:15:00|530.91|527.79|538.91|535.79|539.57|536.45|530.91|527.79|0
1646166000000|2022-03-01 20:20:00|538.72|535.6|538.35|535.23|541.72|538.6|537.42|534.3|0
1646166300000|2022-03-01 20:25:00|538.72|535.6|545.35|542.23|545.35|542.23|538.16|535.04|0
1646166600000|2022-03-01 20:30:00|546.47|543.35|544.46|541.34|550.99|547.87|543.15|540.03|0
1646166900000|2022-03-01 20:35:00|545.21|542.09|545.02|541.9|547.64|544.52|543.15|540.03|0
1646167200000|2022-03-01 20:40:00|545.39|542.27|551.4|548.28|551.78|548.66|541.47|538.35|0
1646167500000|2022-03-01 20:45:00|551.02|547.9|558.58|555.46|558.58|555.46|550.84|547.72|0
1646167800000|2022-03-01 20:50:00|559.82|556.7|547.15|544.03|562.38|559.26|547.15|544.03|0
1646168100000|2022-03-01 20:55:00|547.71|544.59|544.72|541.6|551.64|548.52|540.72|537.6|0
1646168400000|2022-03-01 21:00:00|542.85|539.73|537.65|534.53|542.85|539.73|536.91|533.79|0
1646168700000|2022-03-01 21:05:00|537.28|534.16|534.21|531.09|538.02|534.9|534.02|530.9|0
1646169000000|2022-03-01 21:10:00|534.39|531.27|534.02|530.9|536.99|533.87|532.73|529.61|0
1646169300000|2022-03-01 21:15:00|533.83|530.19|535.02|531.38|536.05|532.41|533.83|530.19|0
1646169600000|2022-03-01 21:20:00|534.94|531.3|536.13|532.49|536.51|532.87|533.91|530.27|0
1646169900000|2022-03-01 21:25:00|536.05|532.41|535.49|531.85|536.05|532.41|533.54|529.9|0
1646170200000|2022-03-01 21:30:00|535.39|531.75|536.23|532.59|536.23|532.59|533.82|530.18|0
1646170500000|2022-03-01 21:35:00|536.13|532.49|536.41|532.77|536.87|533.23|534|530.36|0
1646170800000|2022-03-01 21:40:00|536.5|532.86|537.9|534.26|538.36|534.72|536.5|532.86|0
1646171100000|2022-03-01 21:45:00|537.52|533.88|537.34|533.7|538.36|534.72|536.78|533.14|0
1646171400000|2022-03-01 21:50:00|537.24|533.6|536.41|532.77|537.43|533.79|535.57|531.93|0
1646171700000|2022-03-01 21:55:00|536.31|532.67|536.59|532.95|537.42|533.78|535.2|531.56|0
1646172000000|2022-03-01 22:00:00|535.86|532.22|536.86|533.22|536.86|533.22|535.18|531.54|0
1646172300000|2022-03-01 22:05:00|537.07|533.43|537.96|534.32|538.64|535|536.86|533.22|0
1646172600000|2022-03-01 22:10:00|537.98|534.34|538.39|534.75|538.82|535.18|537.98|534.34|0
1646172900000|2022-03-01 22:15:00|538.15|534.51|538.26|534.62|538.26|534.62|538.11|534.47|0
1646173200000|2022-03-01 22:20:00|538.14|534.5|538.57|534.93|538.63|534.99|538.01|534.37|0
1646173500000|2022-03-01 22:25:00|538.55|534.91|538.57|534.93|538.63|534.99|538.55|534.91|0
1646173800000|2022-03-01 22:30:00|538.85|535.21|538.9|535.26|538.9|535.26|538.76|535.12|0
1646174100000|2022-03-01 22:35:00|538.98|535.34|538.73|535.09|539.06|535.42|538.65|535.01|0
1646174400000|2022-03-01 22:40:00|538.78|535.14|538.6|534.96|538.81|535.17|538.49|534.85|0
1646174700000|2022-03-01 22:45:00|538.49|534.85|538.13|534.49|538.68|535.04|537.41|533.77|0
1646175000000|2022-03-01 22:50:00|537.73|534.09|537.62|533.98|537.73|534.09|537.29|533.65|0
1646175300000|2022-03-01 22:55:00|537.54|533.9|538.36|534.72|538.84|535.2|537.54|533.9|0
1646175600000|2022-03-01 23:00:00|536.38|532.74|539.54|535.9|539.82|536.18|536.38|532.74|0
1646175900000|2022-03-01 23:05:00|539.36|535.72|539.07|535.43|539.44|535.8|536.38|532.74|0
1646176200000|2022-03-01 23:10:00|538.8|535.16|537.77|534.13|540.37|536.73|537.77|534.13|0
1646176500000|2022-03-01 23:15:00|537.87|534.23|538.24|534.6|539.26|535.62|537.21|533.57|0
1646176800000|2022-03-01 23:20:00|537.58|533.94|538.14|534.5|538.51|534.87|536.01|532.37|0
1646177100000|2022-03-01 23:25:00|538.23|534.59|538.42|534.78|539.44|535.8|537.02|533.38|0
1646177400000|2022-03-01 23:30:00|538.23|534.59|533.59|529.95|538.23|534.59|533.59|529.95|0
1646177700000|2022-03-01 23:35:00|533.41|529.77|533.41|529.77|534.33|530.69|531.74|528.1|0
1646178000000|2022-03-01 23:40:00|533.5|529.86|534.33|530.69|535.53|531.89|533.22|529.58|0
1646178300000|2022-03-01 23:45:00|534.15|530.51|535.53|531.89|535.63|531.99|533.86|530.22|0
1646178600000|2022-03-01 23:50:00|535.72|532.08|534.7|531.06|536.09|532.45|534.42|530.78|0
1646178900000|2022-03-01 23:55:00|534.33|530.69|531.46|527.82|534.42|530.78|531.27|527.63|0
1646179200000|2022-03-02 00:00:00|531.74|528.1|532.66|529.02|534.23|530.59|531.18|527.54|0
1646179500000|2022-03-02 00:05:00|532.75|529.11|531.08|527.44|532.75|529.11|530.16|526.52|0
1646179800000|2022-03-02 00:10:00|531.27|527.63|531.08|527.44|532.38|528.74|530.9|527.26|0
1646180100000|2022-03-02 00:15:00|531.18|527.54|528.41|524.77|531.73|528.09|527.21|523.57|0
1646180400000|2022-03-02 00:20:00|528.31|524.67|529.05|525.41|529.79|526.15|527.95|524.31|0
1646180700000|2022-03-02 00:25:00|528.68|525.04|529.42|525.78|529.79|526.15|528.13|524.49|0
1646181000000|2022-03-02 00:30:00|529.6|525.96|532.74|529.1|533.2|529.56|529.05|525.41|0
1646181300000|2022-03-02 00:35:00|533.02|529.38|533.66|530.02|534.22|530.58|531.81|528.17|0
1646181600000|2022-03-02 00:40:00|533.57|529.93|532.09|528.45|534.22|530.58|531.35|527.71|0
1646181900000|2022-03-02 00:45:00|532.18|528.54|531.62|527.98|532.28|528.64|529.59|525.95|0
1646182200000|2022-03-02 00:50:00|531.72|528.08|530.51|526.87|532.36|528.72|529.78|526.14|0
1646182500000|2022-03-02 00:55:00|530.61|526.97|530.33|526.69|531.07|527.43|529.87|526.23|0
1646182800000|2022-03-02 01:00:00|530.14|526.5|531.62|527.98|531.71|528.07|527.38|523.74|0
1646183100000|2022-03-02 01:05:00|531.8|528.16|532.91|529.27|534.12|530.48|529.4|525.76|0
1646183400000|2022-03-02 01:10:00|532.64|529|531.71|528.07|533.84|530.2|530.69|527.05|0
1646183700000|2022-03-02 01:15:00|531.9|528.26|531.53|527.89|531.9|528.26|530.79|527.15|0
1646184000000|2022-03-02 01:20:00|532.91|529.27|534.76|531.12|535.31|531.67|530.69|527.05|0
1646184300000|2022-03-02 01:25:00|534.94|531.3|533.92|530.28|535.78|532.14|533.56|529.92|0
1646184600000|2022-03-02 01:30:00|534.38|530.74|528.66|525.02|534.75|531.11|528.47|524.83|0
1646184900000|2022-03-02 01:35:00|528.57|524.93|530.87|527.23|530.87|527.23|527.92|524.28|0
1646185200000|2022-03-02 01:40:00|530.78|527.14|534.56|530.92|535.03|531.39|529.94|526.3|0
1646185500000|2022-03-02 01:45:00|534.66|531.02|533.92|530.28|535.49|531.85|532.16|528.52|0
1646185800000|2022-03-02 01:50:00|534.01|530.37|536.97|533.33|537.72|534.08|533.45|529.81|0
1646186100000|2022-03-02 01:55:00|537.07|533.43|535.12|531.48|537.34|533.7|534.66|531.02|0
1646186400000|2022-03-02 02:00:00|535.3|531.66|538.64|535|539.39|535.75|535.12|531.48|0
1646186700000|2022-03-02 02:05:00|538.55|534.91|537.52|533.88|538.64|535|536.6|532.96|0
1646187000000|2022-03-02 02:10:00|537.25|533.61|538.64|535|539.38|535.74|535.85|532.21|0
1646187300000|2022-03-02 02:15:00|538.55|534.91|539.29|535.65|543.11|539.47|538.45|534.81|0
1646187600000|2022-03-02 02:20:00|539.75|536.11|539.38|535.74|539.75|536.11|535.85|532.21|0
1646187900000|2022-03-02 02:25:00|539.19|535.55|537.33|533.69|539.75|536.11|536.96|533.32|0
1646188200000|2022-03-02 02:30:00|537.43|533.79|536.77|533.13|538.82|535.18|535.57|531.93|0
1646188500000|2022-03-02 02:35:00|536.59|532.95|535.66|532.02|537.24|533.6|534.36|530.72|0
1646188800000|2022-03-02 02:40:00|535.84|532.2|541.52|537.88|542.17|538.53|535.38|531.74|0
1646189100000|2022-03-02 02:45:00|541.61|537.97|541.05|537.41|541.8|538.16|539|535.36|0
1646189400000|2022-03-02 02:50:00|540.4|536.76|538.81|535.17|540.49|536.85|538.25|534.61|0
1646189700000|2022-03-02 02:55:00|538.63|534.99|536.02|532.38|539.56|535.92|535.19|531.55|0
1646190000000|2022-03-02 03:00:00|536.12|532.48|533.06|529.42|536.12|532.48|532.5|528.86|0
1646190300000|2022-03-02 03:05:00|532.97|529.33|533.42|529.78|534.35|530.71|532.69|529.05|0
1646190600000|2022-03-02 03:10:00|533.52|529.88|531.2|527.56|534.35|530.71|530.65|527.01|0
1646190900000|2022-03-02 03:15:00|531.39|527.75|532.96|529.32|533.7|530.06|531.02|527.38|0
1646191200000|2022-03-02 03:20:00|532.87|529.23|535.27|531.63|536.57|532.93|532.68|529.04|0
1646191500000|2022-03-02 03:25:00|535.09|531.45|536.94|533.3|537.41|533.77|534.53|530.89|0
1646191800000|2022-03-02 03:30:00|536.75|533.11|536.75|533.11|537.5|533.86|535.74|532.1|0
1646192100000|2022-03-02 03:35:00|536.48|532.84|536.11|532.47|538.8|535.16|535.64|532|0
1646192400000|2022-03-02 03:40:00|536.19|532.55|537.22|533.58|537.4|533.76|536.01|532.37|0
1646192700000|2022-03-02 03:45:00|537.12|533.48|534.15|530.51|537.59|533.95|533.51|529.87|0
1646193000000|2022-03-02 03:50:00|534.34|530.7|534.15|530.51|534.62|530.98|533.41|529.77|0
1646193300000|2022-03-02 03:55:00|533.78|530.14|533.78|530.14|534.15|530.51|533.22|529.58|0
1646193600000|2022-03-02 04:00:00|533.22|529.58|532.94|529.3|534.8|531.16|532.38|528.74|0
1646193900000|2022-03-02 04:05:00|533.03|529.39|534.52|530.88|536.09|532.45|533.03|529.39|0
1646194200000|2022-03-02 04:10:00|534.42|530.78|534.42|530.78|534.89|531.25|533.12|529.48|0
1646194500000|2022-03-02 04:15:00|533.86|530.22|532.47|528.83|533.86|530.22|531.63|527.99|0
1646194800000|2022-03-02 04:20:00|532.19|528.55|534.23|530.59|534.23|530.59|532.19|528.55|0
1646195100000|2022-03-02 04:25:00|534.32|530.68|533.85|530.21|534.88|531.24|533.67|530.03|0
1646195400000|2022-03-02 04:30:00|533.67|530.03|533.67|530.03|534.23|530.59|532.74|529.1|0
1646195700000|2022-03-02 04:35:00|534.04|530.4|532.37|528.73|534.41|530.77|531.35|527.71|0
1646196000000|2022-03-02 04:40:00|532.18|528.54|532.74|529.1|532.74|529.1|531.63|527.99|0
1646196300000|2022-03-02 04:45:00|532.55|528.91|531.81|528.17|532.92|529.28|531.44|527.8|0
1646196600000|2022-03-02 04:50:00|531.72|528.08|529.95|526.31|531.72|528.08|528.85|525.21|0
1646196900000|2022-03-02 04:55:00|530.05|526.41|528.84|525.2|530.32|526.68|528.66|525.02|0
1646197200000|2022-03-02 05:00:00|528.75|525.11|529.68|526.04|530.23|526.59|528.75|525.11|0
1646197500000|2022-03-02 05:05:00|529.31|525.67|529.21|525.57|529.95|526.31|528.47|524.83|0
1646197800000|2022-03-02 05:10:00|529.03|525.39|529.58|525.94|529.76|526.12|528.65|525.01|0
1646198100000|2022-03-02 05:15:00|529.49|525.85|525.15|521.51|530.23|526.59|524.23|520.59|0
1646198400000|2022-03-02 05:20:00|525.33|521.69|527.36|523.72|527.36|523.72|525.33|521.69|0
1646198700000|2022-03-02 05:25:00|527.45|523.81|525.33|521.69|527.45|523.81|525.15|521.51|0
1646199000000|2022-03-02 05:30:00|525.51|521.87|526.06|522.42|526.34|522.7|524.04|520.4|0
1646199300000|2022-03-02 05:35:00|525.98|522.34|525.97|522.33|526.9|523.26|525.51|521.87|0
1646199600000|2022-03-02 05:40:00|525.88|522.24|527.54|523.9|528.19|524.55|525.24|521.6|0
1646199900000|2022-03-02 05:45:00|527.45|523.81|527.17|523.53|527.63|523.99|525.88|522.24|0
1646200200000|2022-03-02 05:50:00|526.98|523.34|525.78|522.14|527.35|523.71|525.32|521.68|0
1646200500000|2022-03-02 05:55:00|525.87|522.23|528.82|525.18|528.82|525.18|525.6|521.96|0
1646200800000|2022-03-02 06:00:00|528.55|524.91|531.04|527.4|531.04|527.4|527.53|523.89|0
1646201100000|2022-03-02 06:05:00|530.86|527.22|530.11|526.47|530.86|527.22|528.73|525.09|0
1646201400000|2022-03-02 06:10:00|529.93|526.29|529.74|526.1|530.85|527.21|528.08|524.44|0
1646201700000|2022-03-02 06:15:00|529.65|526.01|528.45|524.81|530.3|526.66|527.25|523.61|0
1646202000000|2022-03-02 06:20:00|528.26|524.62|533.07|529.43|533.07|529.43|528.17|524.53|0
1646202300000|2022-03-02 06:25:00|532.89|529.25|532.98|529.34|533.54|529.9|531.87|528.23|0
1646202600000|2022-03-02 06:30:00|533.17|529.53|531.68|528.04|533.17|529.53|531.5|527.86|0
1646202900000|2022-03-02 06:35:00|531.59|527.95|532.33|528.69|533.25|529.61|531.13|527.49|0
1646203200000|2022-03-02 06:40:00|531.96|528.32|533.44|529.8|534.93|531.29|531.87|528.23|0
1646203500000|2022-03-02 06:45:00|533.54|529.9|535.85|532.21|536.41|532.77|533.35|529.71|0
1646203800000|2022-03-02 06:50:00|535.67|532.03|538.27|534.63|539.12|535.48|534.83|531.19|0
1646204100000|2022-03-02 06:55:00|538.56|534.92|539.49|535.85|542.01|538.37|538.27|534.63|0
1646204400000|2022-03-02 07:00:00|539.39|535.75|548.3|544.66|548.77|545.13|537.71|534.07|0
1646204700000|2022-03-02 07:05:00|548.2|544.56|553.96|550.32|555.09|551.45|547.36|543.72|0
1646205000000|2022-03-02 07:10:00|553.58|549.94|556.79|553.15|556.79|553.15|550.76|547.12|0
1646205300000|2022-03-02 07:15:00|556.97|553.33|559.81|556.17|560.57|556.93|554.24|550.6|0
1646205600000|2022-03-02 07:20:00|559.72|556.08|559.34|555.7|561.13|557.49|557.16|553.52|0
1646205900000|2022-03-02 07:25:00|559.24|555.6|555.18|551.54|559.81|556.17|554.14|550.5|0
1646206200000|2022-03-02 07:30:00|555.37|551.73|549.07|545.43|555.37|551.73|548.79|545.15|0
1646206500000|2022-03-02 07:35:00|549.44|545.8|550.38|546.74|552.07|548.43|549.07|545.43|0
1646206800000|2022-03-02 07:40:00|549.35|545.71|550|546.36|552.07|548.43|549.35|545.71|0
1646207100000|2022-03-02 07:45:00|549.63|545.99|550|546.36|554.14|550.5|548.6|544.96|0
1646207400000|2022-03-02 07:50:00|550.37|546.73|552.44|548.8|555.93|552.29|548.87|545.23|0
1646207700000|2022-03-02 07:55:00|552.63|548.99|549.81|546.17|553.76|550.12|549.34|545.7|0
1646208000000|2022-03-02 08:00:00|548.03|544.39|548.31|544.67|549.62|545.98|543.45|539.81|0
1646208300000|2022-03-02 08:05:00|546.92|543.8|553.87|550.75|555.47|552.35|546.92|543.8|0
1646208600000|2022-03-02 08:10:00|553.78|550.66|547.02|543.9|554.24|551.12|545.05|541.93|0
1646208900000|2022-03-02 08:15:00|546.92|543.8|538.16|535.04|547.58|544.46|538.16|535.04|0
1646209200000|2022-03-02 08:20:00|538.53|535.41|531.95|528.83|539.93|536.81|531.58|528.46|0
1646209500000|2022-03-02 08:25:00|531.21|528.09|534.91|531.79|534.91|531.79|531.21|528.09|0
1646209800000|2022-03-02 08:30:00|534.72|531.6|534.82|531.7|536.21|533.09|532.5|529.38|0
1646210100000|2022-03-02 08:35:00|534.54|531.42|536.21|533.09|538.62|535.5|532.69|529.57|0
1646210400000|2022-03-02 08:40:00|535.75|532.63|541.6|538.48|542.45|539.33|533.98|530.86|0
1646210700000|2022-03-02 08:45:00|541.51|538.39|541.97|538.85|544.41|541.29|539.65|536.53|0
1646211000000|2022-03-02 08:50:00|541.79|538.67|546.19|543.07|547.22|544.1|539.36|536.24|0
1646211300000|2022-03-02 08:55:00|546.28|543.16|546.19|543.07|547.96|544.84|544.03|540.91|0
1646211600000|2022-03-02 09:00:00|545.9|542.78|549.88|546.76|551.47|548.35|545.34|542.22|0
1646211900000|2022-03-02 09:05:00|550.16|547.04|542.88|539.76|550.16|547.04|542.51|539.39|0
1646212200000|2022-03-02 09:10:00|542.98|539.86|540.01|536.89|542.98|539.86|538.06|534.94|0
1646212500000|2022-03-02 09:15:00|539.54|536.42|539.45|536.33|540.09|536.97|537.32|534.2|0
1646212800000|2022-03-02 09:20:00|539.72|536.6|543.54|540.42|544.19|541.07|538.33|535.21|0
1646213100000|2022-03-02 09:25:00|543.63|540.51|541.4|538.28|545.21|542.09|541.4|538.28|0
1646213400000|2022-03-02 09:30:00|540.93|537.81|528.63|525.51|543.16|540.04|521.49|518.37|0
1646213700000|2022-03-02 09:35:00|529.74|526.62|528.63|525.51|532.77|529.65|527.07|523.95|0
1646214000000|2022-03-02 09:40:00|528.81|525.69|526.7|523.58|529.09|525.97|525.96|522.84|0
1646214300000|2022-03-02 09:45:00|527.43|524.31|517.6|514.48|529.03|525.91|516.15|513.03|0
1646214600000|2022-03-02 09:50:00|517.24|514.12|519.06|515.94|520.7|517.58|514.42|511.3|0
1646214900000|2022-03-02 09:55:00|519.34|516.22|517.3|514.18|519.97|516.85|516.75|513.63|0
1646215200000|2022-03-02 10:00:00|517.21|514.09|519.96|516.84|519.96|516.84|516.75|513.63|0
1646215500000|2022-03-02 10:05:00|519.77|516.65|517.84|514.72|520.87|517.75|517.84|514.72|0
1646215800000|2022-03-02 10:10:00|517.94|514.82|517.11|513.99|519.77|516.65|516.66|513.54|0
1646216100000|2022-03-02 10:15:00|517.02|513.9|513.73|510.61|517.29|514.17|511|507.88|0
1646216400000|2022-03-02 10:20:00|513.82|510.7|514.37|511.25|515.19|512.07|512.91|509.79|0
1646216700000|2022-03-02 10:25:00|514.55|511.43|516.1|512.98|516.83|513.71|513.45|510.33|0
1646217000000|2022-03-02 10:30:00|516.01|512.89|518.2|515.08|519.48|516.36|516.01|512.89|0
1646217300000|2022-03-02 10:35:00|518.3|515.18|517.74|514.62|520.22|517.1|516.74|513.62|0
1646217600000|2022-03-02 10:40:00|517.65|514.53|518.38|515.26|520.13|517.01|515.27|512.15|0
1646217900000|2022-03-02 10:45:00|518.66|515.54|521.59|518.47|521.78|518.66|517.56|514.44|0
1646218200000|2022-03-02 10:50:00|521.31|518.19|523.34|520.22|524.72|521.6|520.95|517.83|0
1646218500000|2022-03-02 10:55:00|523.15|520.03|521.13|518.01|523.15|520.03|520.58|517.46|0
1646218800000|2022-03-02 11:00:00|521.04|517.92|522.32|519.2|522.6|519.48|519.66|516.54|0
1646219100000|2022-03-02 11:05:00|522.78|519.66|520.76|517.64|524.62|521.5|519.66|516.54|0
1646219400000|2022-03-02 11:10:00|520.67|517.55|519.2|516.08|521.49|518.37|517.73|514.61|0
1646219700000|2022-03-02 11:15:00|519.02|515.9|521.95|518.83|523.14|520.02|519.02|515.9|0
1646220000000|2022-03-02 11:20:00|521.67|518.55|521.21|518.09|523.24|520.12|521.03|517.91|0
1646220300000|2022-03-02 11:25:00|521.03|517.91|516.35|513.23|521.85|518.73|515.62|512.5|0
1646220600000|2022-03-02 11:30:00|516.45|513.33|515.17|512.05|517.54|514.42|512.88|509.76|0
1646220900000|2022-03-02 11:35:00|514.44|511.32|516.81|513.69|517.18|514.06|513.61|510.49|0
1646221200000|2022-03-02 11:40:00|516.9|513.78|518.18|515.06|520.38|517.26|516.35|513.23|0
1646221500000|2022-03-02 11:45:00|517.63|514.51|519|515.88|519.27|516.15|516.53|513.41|0
1646221800000|2022-03-02 11:50:00|519.27|516.15|518.17|515.05|520.37|517.25|517.26|514.14|0
1646222100000|2022-03-02 11:55:00|517.99|514.87|518.08|514.96|518.45|515.33|516.99|513.87|0
1646222400000|2022-03-02 12:00:00|517.81|514.69|517.07|513.95|520.19|517.07|516.52|513.4|0
1646222700000|2022-03-02 12:05:00|516.8|513.68|518.53|515.41|519|515.88|516.34|513.22|0
1646223000000|2022-03-02 12:10:00|518.17|515.05|514.42|511.3|518.17|515.05|513.96|510.84|0
1646223300000|2022-03-02 12:15:00|514.24|511.12|516.52|513.4|516.8|513.68|512.69|509.57|0
1646223600000|2022-03-02 12:20:00|516.7|513.58|519.26|516.14|521.65|518.53|516.7|513.58|0
1646223900000|2022-03-02 12:25:00|519.45|516.33|520.91|517.79|521.74|518.62|518.9|515.78|0
1646224200000|2022-03-02 12:30:00|520.73|517.61|526.25|523.13|527.09|523.97|519.91|516.79|0
1646224500000|2022-03-02 12:35:00|525.79|522.67|524.59|521.47|525.79|522.67|524.04|520.92|0
1646224800000|2022-03-02 12:40:00|524.69|521.57|525.98|522.86|526.25|523.13|522.93|519.81|0
1646225100000|2022-03-02 12:45:00|526.06|522.94|525.24|522.12|526.43|523.31|524.59|521.47|0
1646225400000|2022-03-02 12:50:00|524.77|521.65|522.47|519.35|525.05|521.93|522.01|518.89|0
1646225700000|2022-03-02 12:55:00|522.29|519.17|520.72|517.6|522.56|519.44|520.72|517.6|0
1646226000000|2022-03-02 13:00:00|520.63|517.51|522.37|519.25|523.66|520.54|520.54|517.42|0
1646226300000|2022-03-02 13:05:00|522.47|519.35|524.76|521.64|526.24|523.12|521.45|518.33|0
1646226600000|2022-03-02 13:10:00|524.58|521.46|528.55|525.43|529.48|526.36|524.03|520.91|0
1646226900000|2022-03-02 13:15:00|528.37|525.25|530.22|527.1|530.87|527.75|527.72|524.6|0
1646227200000|2022-03-02 13:20:00|529.75|526.63|527.9|524.78|529.85|526.73|527.26|524.14|0
1646227500000|2022-03-02 13:25:00|527.71|524.59|526.23|523.11|528.27|525.15|525.68|522.56|0
1646227800000|2022-03-02 13:30:00|525.78|522.66|532.53|529.41|532.72|529.6|522.73|519.61|0
1646228100000|2022-03-02 13:35:00|532.16|529.04|532.9|529.78|534.39|531.27|531.23|528.11|0
1646228400000|2022-03-02 13:40:00|532.72|529.6|533.46|530.34|534.95|531.83|532.71|529.59|0
1646228700000|2022-03-02 13:45:00|533.64|530.52|534.2|531.08|536.81|533.69|531.78|528.66|0
1646229000000|2022-03-02 13:50:00|533.64|530.52|530.67|527.55|533.64|530.52|530.11|526.99|0
1646229300000|2022-03-02 13:55:00|530.85|527.73|529.2|526.08|533.74|530.62|529.1|525.98|0
1646229600000|2022-03-02 14:00:00|529.47|526.35|528.82|525.7|530.03|526.91|527.25|524.13|0
1646229900000|2022-03-02 14:05:00|528.73|525.61|527.06|523.94|528.73|525.61|526.51|523.39|0
1646230200000|2022-03-02 14:10:00|526.51|523.39|527.62|524.5|528.54|525.42|525.96|522.84|0
1646230500000|2022-03-02 14:15:00|527.43|524.31|524.85|521.73|529.47|526.35|523.93|520.81|0
1646230800000|2022-03-02 14:20:00|525.03|521.91|524.48|521.36|525.77|522.65|524.11|520.99|0
1646231100000|2022-03-02 14:25:00|524.66|521.54|521.99|518.87|525.95|522.83|521.26|518.14|0
1646231400000|2022-03-02 14:30:00|522.27|519.15|524.29|521.17|525.58|522.46|519.51|516.39|0
1646231700000|2022-03-02 14:35:00|524.84|521.72|524.64|521.52|526.57|523.45|522.8|519.68|0
1646232000000|2022-03-02 14:40:00|524.82|521.7|510.56|507.44|525.19|522.07|509.92|506.8|0
1646232300000|2022-03-02 14:45:00|510.1|506.98|507.51|504.39|512.29|509.17|504.06|500.94|0
1646232600000|2022-03-02 14:50:00|507.33|504.21|508.87|505.75|509.87|506.75|505.69|502.57|0
1646232900000|2022-03-02 14:55:00|508.05|504.93|511.84|508.72|516.09|512.97|505.51|502.39|0
1646233200000|2022-03-02 15:00:00|511.75|508.63|505.94|502.82|512.39|509.27|505.85|502.73|0
1646233500000|2022-03-02 15:05:00|506.57|503.45|524.48|521.36|526.51|523.39|505.31|502.19|0
1646233800000|2022-03-02 15:10:00|523.74|520.62|527.12|524|527.62|524.5|522.52|519.4|0
1646234100000|2022-03-02 15:15:00|528.04|524.92|524.35|521.23|528.59|525.47|523.44|520.32|0
1646234400000|2022-03-02 15:20:00|524.54|521.42|523.43|520.31|524.54|521.42|518.67|515.55|0
1646234700000|2022-03-02 15:25:00|522.88|519.76|508.3|505.18|527.85|524.73|504.34|501.22|0
1646235000000|2022-03-02 15:30:00|509.39|506.27|511.02|507.9|515.02|511.9|504.7|501.58|0
1646235300000|2022-03-02 15:35:00|511.38|508.26|503.07|499.95|512.47|509.35|499.29|496.17|0
1646235600000|2022-03-02 15:40:00|502.17|499.05|505.77|502.65|507.76|504.64|500.91|497.79|0
1646235900000|2022-03-02 15:45:00|506.13|503.01|504.14|501.02|511.56|508.44|503.24|500.12|0
1646236200000|2022-03-02 15:50:00|504.24|501.12|514.65|511.53|515.02|511.9|502.52|499.4|0
1646236500000|2022-03-02 15:55:00|514.47|511.35|508.21|505.09|514.65|511.53|505.94|502.82|0
1646236800000|2022-03-02 16:00:00|507.57|504.45|495.89|492.77|513.19|510.07|493.92|490.8|0
1646237100000|2022-03-02 16:05:00|495.35|492.23|488.78|485.66|500.18|497.06|486.9|483.78|0
1646237400000|2022-03-02 16:10:00|488.6|485.48|487.96|484.84|493.31|490.19|487.08|483.96|0
1646237700000|2022-03-02 16:15:00|488.31|485.19|490.44|487.32|491.33|488.21|486.54|483.42|0
1646238000000|2022-03-02 16:20:00|489.91|486.79|492.22|489.1|495.08|491.96|489.02|485.9|0
1646238300000|2022-03-02 16:25:00|492.05|488.93|490.75|487.63|492.05|488.93|484.59|481.47|0
1646238600000|2022-03-02 16:30:00|490.58|487.46|482.79|479.67|490.58|487.46|479.45|476.33|0
1646238900000|2022-03-02 16:35:00|483.14|480.02|486.67|483.55|489.15|486.03|482.44|479.32|0
1646239200000|2022-03-02 16:40:00|486.85|483.73|493.6|490.48|493.6|490.48|484.2|481.08|0
1646239500000|2022-03-02 16:45:00|493.15|490.03|492.26|489.14|493.51|490.39|487.91|484.79|0
1646239800000|2022-03-02 16:50:00|492.35|489.23|491.46|488.34|493.06|489.94|488.61|485.49|0
1646240100000|2022-03-02 16:55:00|491.63|488.51|487.55|484.43|491.99|488.87|487.19|484.07|0
1646240400000|2022-03-02 17:00:00|487.9|484.78|487.37|484.25|489.68|486.56|485.42|482.3|0
1646240700000|2022-03-02 17:05:00|487.55|484.43|486.48|483.36|491.99|488.87|485.78|482.66|0
1646241000000|2022-03-02 17:10:00|486.13|483.01|484.18|481.06|486.48|483.36|481.72|478.6|0
1646241300000|2022-03-02 17:15:00|484.1|480.98|484.01|480.89|485.77|482.65|482.16|479.04|0
1646241600000|2022-03-02 17:20:00|484.36|481.24|487.28|484.16|487.72|484.6|483.39|480.27|0
1646241900000|2022-03-02 17:25:00|487.72|484.6|486.57|483.45|492.41|489.29|485.86|482.74|0
1646242200000|2022-03-02 17:30:00|486.21|483.09|484.1|480.98|487.27|484.15|483.57|480.45|0
1646242500000|2022-03-02 17:35:00|484.37|481.25|483.49|480.37|486.3|483.18|482.17|479.05|0
1646242800000|2022-03-02 17:40:00|483.39|480.27|483.48|480.36|486.03|482.91|482.52|479.4|0
1646243100000|2022-03-02 17:45:00|483.22|480.1|483.92|480.8|485.5|482.38|482.34|479.22|0
1646243400000|2022-03-02 17:50:00|483.74|480.62|483.25|480.13|488.59|485.47|482.28|479.16|0
1646243700000|2022-03-02 17:55:00|483.16|480.04|483.15|480.03|485.98|482.86|482.89|479.77|0
1646244000000|2022-03-02 18:00:00|482.98|479.86|477.01|473.89|482.98|479.86|477.01|473.89|0
1646244300000|2022-03-02 18:05:00|477.36|474.24|476.13|473.01|477.36|474.24|475.26|472.14|0
1646244600000|2022-03-02 18:10:00|476.31|473.19|475.17|472.05|478.82|475.7|474.04|470.92|0
1646244900000|2022-03-02 18:15:00|475|471.88|477.27|474.15|477.79|474.67|474.65|471.53|0
1646245200000|2022-03-02 18:20:00|477.09|473.97|478.58|475.46|478.58|475.46|475.34|472.22|0
1646245500000|2022-03-02 18:25:00|478.84|475.72|477.71|474.59|478.84|475.72|476.13|473.01|0
1646245800000|2022-03-02 18:30:00|476.91|473.79|473.59|470.47|476.91|473.79|472.03|468.91|0
1646246100000|2022-03-02 18:35:00|473.34|470.22|472.55|469.43|474.99|471.87|472.37|469.25|0
1646246400000|2022-03-02 18:40:00|472.81|469.69|474.46|471.34|477.26|474.14|472.81|469.69|0
1646246700000|2022-03-02 18:45:00|473.94|470.82|478.84|475.72|479.54|476.42|473.94|470.82|0
1646247000000|2022-03-02 18:50:00|478.31|475.19|475.16|472.04|478.66|475.54|475.16|472.04|0
1646247300000|2022-03-02 18:55:00|475.33|472.21|475.85|472.73|477.6|474.48|473.93|470.81|0
1646247600000|2022-03-02 19:00:00|476.03|472.91|473.15|470.03|477.95|474.83|473.06|469.94|0
1646247900000|2022-03-02 19:05:00|473.23|470.11|473.23|470.11|474.45|471.33|471.49|468.37|0
1646248200000|2022-03-02 19:10:00|473.67|470.55|473.84|470.72|474.1|470.98|471.49|468.37|0
1646248500000|2022-03-02 19:15:00|473.67|470.55|473.4|470.28|474.97|471.85|472.88|469.76|0
1646248800000|2022-03-02 19:20:00|473.05|469.93|477.69|474.57|478.12|475|471.49|468.37|0
1646249100000|2022-03-02 19:25:00|477.6|474.48|478.12|475|481.99|478.87|477.07|473.95|0
1646249400000|2022-03-02 19:30:00|478.47|475.35|478.47|475.35|481.28|478.16|478.03|474.91|0
1646249700000|2022-03-02 19:35:00|478.29|475.17|476.98|473.86|478.47|475.35|476.02|472.9|0
1646250000000|2022-03-02 19:40:00|476.89|473.77|473.57|470.45|476.89|473.77|473.39|470.27|0
1646250300000|2022-03-02 19:45:00|473.39|470.27|476.01|472.89|477.94|474.82|473.39|470.27|0
1646250600000|2022-03-02 19:50:00|475.84|472.72|481.1|477.98|481.45|478.33|472.87|469.75|0
1646250900000|2022-03-02 19:55:00|480.74|477.62|481.45|478.33|483.74|480.62|478.46|475.34|0
1646251200000|2022-03-02 20:00:00|481.27|478.15|475.66|472.54|482.15|479.03|474.52|471.4|0
1646251500000|2022-03-02 20:05:00|476.7|473.58|478.1|474.98|479.16|476.04|474.7|471.58|0
1646251800000|2022-03-02 20:10:00|477.93|474.81|480.91|477.79|482.5|479.38|476.53|473.41|0
1646252100000|2022-03-02 20:15:00|481.26|478.14|478.8|475.68|483.47|480.35|478.63|475.51|0
1646252400000|2022-03-02 20:20:00|479.5|476.38|479.15|476.03|482.67|479.55|477.31|474.19|0
1646252700000|2022-03-02 20:25:00|478.45|475.33|476.94|473.82|481.5|478.38|476.6|473.48|0
1646253000000|2022-03-02 20:30:00|477.56|474.44|475.2|472.08|478.34|475.22|473.98|470.86|0
1646253300000|2022-03-02 20:35:00|475.02|471.9|477.12|474|477.12|474|473.98|470.86|0
1646253600000|2022-03-02 20:40:00|477.46|474.34|477.55|474.43|479.21|476.09|475.2|472.08|0
1646253900000|2022-03-02 20:45:00|477.11|473.99|474.5|471.38|477.64|474.52|473.45|470.33|0
1646254200000|2022-03-02 20:50:00|474.67|471.55|475.89|472.77|477.98|474.86|473.11|469.99|0
1646254500000|2022-03-02 20:55:00|476.06|472.94|484.3|481.18|485|481.88|476.06|472.94|0
1646254800000|2022-03-02 21:00:00|484.65|481.53|483.94|480.82|485.71|482.59|482.71|479.59|0
1646255100000|2022-03-02 21:05:00|484.12|481|485.35|482.23|485.88|482.76|484.12|481|0
1646255400000|2022-03-02 21:10:00|485.17|482.05|485.88|482.76|486.76|483.64|484.56|481.44|0
1646255700000|2022-03-02 21:15:00|486.67|483.03|485.43|481.79|486.67|483.03|485.08|481.44|0
1646256000000|2022-03-02 21:20:00|485.61|481.97|487.37|483.73|487.9|484.26|484.99|481.35|0
1646256300000|2022-03-02 21:25:00|487.46|483.82|487.9|484.26|488.08|484.44|486.66|483.02|0
1646256600000|2022-03-02 21:30:00|487.81|484.17|488.69|485.05|489.49|485.85|487.72|484.08|0
1646256900000|2022-03-02 21:35:00|488.52|484.88|489.31|485.67|490.2|486.56|488.25|484.61|0
1646257200000|2022-03-02 21:40:00|489.49|485.85|490.11|486.47|490.19|486.55|489.13|485.49|0
1646257500000|2022-03-02 21:45:00|490.02|486.38|491.97|488.33|491.97|488.33|490.02|486.38|0
1646257800000|2022-03-02 21:50:00|491.88|488.24|489.48|485.84|491.88|488.24|489.13|485.49|0
1646258100000|2022-03-02 21:55:00|489.66|486.02|489.68|486.04|489.68|486.04|488.95|485.31|0
1646258400000|2022-03-02 22:00:00|489.47|485.83|489.89|486.25|489.99|486.35|489.47|485.83|0
1646258700000|2022-03-02 22:05:00|489.97|486.33|490.11|486.47|490.11|486.47|489.96|486.32|0
1646259000000|2022-03-02 22:10:00|489.94|486.3|490.01|486.37|490.24|486.6|489.91|486.27|0
1646259300000|2022-03-02 22:15:00|489.98|486.34|489.73|486.09|490.01|486.37|489.65|486.01|0
1646259600000|2022-03-02 22:20:00|489.78|486.14|489.65|486.01|489.78|486.14|489.65|486.01|0
1646259900000|2022-03-02 22:25:00|489.57|485.93|489.41|485.77|489.72|486.08|489.28|485.64|0
1646260200000|2022-03-02 22:30:00|489.57|485.93|488.95|485.31|489.67|486.03|488.95|485.31|0
1646260500000|2022-03-02 22:35:00|488.81|485.17|488.81|485.17|489.08|485.44|488.69|485.05|0
1646260800000|2022-03-02 22:40:00|488.79|485.15|489.61|485.97|489.61|485.97|488.79|485.15|0
1646261100000|2022-03-02 22:45:00|490.43|486.79|490.67|487.03|491.99|488.35|490.38|486.74|0
1646261400000|2022-03-02 22:50:00|490.77|487.13|490.8|487.16|490.95|487.31|490.46|486.82|0
1646261700000|2022-03-02 22:55:00|490.82|487.18|490.1|486.46|490.82|487.18|490.02|486.38|0
1646262000000|2022-03-02 23:00:00|489.2|485.56|489.46|485.82|491.5|487.86|487.78|484.14|0
1646262300000|2022-03-02 23:05:00|489.28|485.64|488.13|484.49|489.46|485.82|487.51|483.87|0
1646262600000|2022-03-02 23:10:00|488.39|484.75|487.86|484.22|489.37|485.73|487.68|484.04|0
1646262900000|2022-03-02 23:15:00|488.04|484.4|488.13|484.49|488.57|484.93|487.68|484.04|0
1646263200000|2022-03-02 23:20:00|488.3|484.66|488.92|485.28|489.45|485.81|487.86|484.22|0
1646263500000|2022-03-02 23:25:00|488.83|485.19|489.18|485.54|489.72|486.08|488.83|485.19|0
1646263800000|2022-03-02 23:30:00|489.09|485.45|488.21|484.57|489.72|486.08|487.5|483.86|0
1646264100000|2022-03-02 23:35:00|488.12|484.48|489.89|486.25|489.97|486.33|488.12|484.48|0
1646264400000|2022-03-02 23:40:00|489.97|486.33|491.04|487.4|491.04|487.4|489.8|486.16|0
1646264700000|2022-03-02 23:45:00|490.86|487.22|489.18|485.54|490.86|487.22|488.91|485.27|0
1646265000000|2022-03-02 23:50:00|489.09|485.45|488.2|484.56|489.18|485.54|488.02|484.38|0
1646265300000|2022-03-02 23:55:00|488.11|484.47|488.47|484.83|488.64|485|487.84|484.2|0
1646265600000|2022-03-03 00:00:00|488.02|484.38|488.29|484.65|488.55|484.91|486.78|483.14|0
1646265900000|2022-03-03 00:05:00|488.11|484.47|488.37|484.73|489.43|485.79|487.49|483.85|0
1646266200000|2022-03-03 00:10:00|488.55|484.91|487.75|484.11|488.55|484.91|487.13|483.49|0
1646266500000|2022-03-03 00:15:00|487.93|484.29|488.99|485.35|489.61|485.97|487.66|484.02|0
1646266800000|2022-03-03 00:20:00|488.72|485.08|488.19|484.55|488.72|485.08|487.48|483.84|0
1646267100000|2022-03-03 00:25:00|488.36|484.72|488.54|484.9|489.25|485.61|488.1|484.46|0
1646267400000|2022-03-03 00:30:00|488.72|485.08|488.54|484.9|489.07|485.43|488.01|484.37|0
1646267700000|2022-03-03 00:35:00|488.45|484.81|488.36|484.72|488.63|484.99|487.65|484.01|0
1646268000000|2022-03-03 00:40:00|488.54|484.9|489.95|486.31|489.95|486.31|488.36|484.72|0
1646268300000|2022-03-03 00:45:00|490.13|486.49|488.8|485.16|490.13|486.49|488.71|485.07|0
1646268600000|2022-03-03 00:50:00|488.89|485.25|488.18|484.54|488.89|485.25|487.82|484.18|0
1646268900000|2022-03-03 00:55:00|488.27|484.63|488.09|484.45|488.35|484.71|487.82|484.18|0
1646269200000|2022-03-03 01:00:00|488.18|484.54|485.88|482.24|488.53|484.89|485.88|482.24|0
1646269500000|2022-03-03 01:05:00|485.7|482.06|488.17|484.53|488.17|484.53|485.35|481.71|0
1646269800000|2022-03-03 01:10:00|487.99|484.35|488.35|484.71|489.23|485.59|487.82|484.18|0
1646270100000|2022-03-03 01:15:00|488.17|484.53|487.11|483.47|488.35|484.71|486.4|482.76|0
1646270400000|2022-03-03 01:20:00|487.28|483.64|487.73|484.09|488.08|484.44|486.85|483.21|0
1646270700000|2022-03-03 01:25:00|487.81|484.17|488.52|484.88|488.7|485.06|486.84|483.2|0
1646271000000|2022-03-03 01:30:00|488.26|484.62|488.96|485.32|489.58|485.94|487.55|483.91|0
1646271300000|2022-03-03 01:35:00|489.05|485.41|490.99|487.35|491|487.36|487.28|483.64|0
1646271600000|2022-03-03 01:40:00|490.91|487.27|489.4|485.76|491.17|487.53|489.22|485.58|0
1646271900000|2022-03-03 01:45:00|489.57|485.93|489.49|485.85|489.75|486.11|488.16|484.52|0
1646272200000|2022-03-03 01:50:00|489.22|485.58|491.52|487.88|491.7|488.06|489.04|485.4|0
1646272500000|2022-03-03 01:55:00|491.44|487.8|491.7|488.06|491.7|488.06|490.99|487.35|0
1646272800000|2022-03-03 02:00:00|491.52|487.88|491.52|487.88|491.7|488.06|490.19|486.55|0
1646273100000|2022-03-03 02:05:00|491.7|488.06|490.9|487.26|491.7|488.06|490.55|486.91|0
1646273400000|2022-03-03 02:10:00|490.98|487.34|489.92|486.28|491.34|487.7|489.56|485.92|0
1646273700000|2022-03-03 02:15:00|490.1|486.46|489.21|485.57|490.27|486.63|488.77|485.13|0
1646274000000|2022-03-03 02:20:00|489.12|485.48|488.06|484.42|489.21|485.57|487.18|483.54|0
1646274300000|2022-03-03 02:25:00|487.97|484.33|486.64|483|488.14|484.5|486.64|483|0
1646274600000|2022-03-03 02:30:00|486.73|483.09|486.02|482.38|487.61|483.97|486.02|482.38|0
1646274900000|2022-03-03 02:35:00|485.84|482.2|486.11|482.47|486.37|482.73|485.32|481.68|0
1646275200000|2022-03-03 02:40:00|486.02|482.38|483.9|480.26|486.37|482.73|483.73|480.09|0
1646275500000|2022-03-03 02:45:00|483.73|480.09|483.9|480.26|483.99|480.35|483.02|479.38|0
1646275800000|2022-03-03 02:50:00|483.73|480.09|484.7|481.06|484.78|481.14|483.64|480|0
1646276100000|2022-03-03 02:55:00|484.6|480.96|483.37|479.73|484.6|480.96|482.14|478.5|0
1646276400000|2022-03-03 03:00:00|483.11|479.47|482.49|478.85|483.72|480.08|480.73|477.09|0
1646276700000|2022-03-03 03:05:00|482.66|479.02|483.19|479.55|483.28|479.64|482.49|478.85|0
1646277000000|2022-03-03 03:10:00|483.28|479.64|483.46|479.82|484.16|480.52|482.93|479.29|0
1646277300000|2022-03-03 03:15:00|483.36|479.72|483.89|480.25|483.89|480.25|483.36|479.72|0
1646277600000|2022-03-03 03:20:00|483.71|480.07|483.36|479.72|483.89|480.25|483.36|479.72|0
1646277900000|2022-03-03 03:25:00|483.18|479.54|484.06|480.42|484.06|480.42|483.01|479.37|0
1646278200000|2022-03-03 03:30:00|483.98|480.34|484.06|480.42|484.77|481.13|483.53|479.89|0
1646278500000|2022-03-03 03:35:00|483.98|480.34|483.88|480.24|484.24|480.6|483.53|479.89|0
1646278800000|2022-03-03 03:40:00|483.97|480.33|483.09|479.45|483.97|480.33|483|479.36|0
1646279100000|2022-03-03 03:45:00|483.35|479.71|482.3|478.66|483.35|479.71|481.77|478.13|0
1646279400000|2022-03-03 03:50:00|481.95|478.31|482.29|478.65|483.17|479.53|481.59|477.95|0
1646279700000|2022-03-03 03:55:00|482.21|478.57|482.29|478.65|482.47|478.83|481.77|478.13|0
1646280000000|2022-03-03 04:00:00|482.47|478.83|482.29|478.65|482.82|479.18|481.94|478.3|0
1646280300000|2022-03-03 04:05:00|482.38|478.74|482.82|479.18|483.7|480.06|482.03|478.39|0
1646280600000|2022-03-03 04:10:00|482.99|479.35|482.64|479|482.99|479.35|482.29|478.65|0
1646280900000|2022-03-03 04:15:00|482.81|479.17|482.99|479.35|483.08|479.44|482.46|478.82|0
1646281200000|2022-03-03 04:20:00|483.08|479.44|482.64|479|483.08|479.44|482.28|478.64|0
1646281500000|2022-03-03 04:25:00|482.55|478.91|481.4|477.76|482.64|479|481.4|477.76|0
1646281800000|2022-03-03 04:30:00|481.58|477.94|482.98|479.34|482.98|479.34|481.5|477.86|0
1646282100000|2022-03-03 04:35:00|483.16|479.52|482.28|478.64|483.33|479.69|482.02|478.38|0
1646282400000|2022-03-03 04:40:00|482.19|478.55|481.93|478.29|482.37|478.73|481.57|477.93|0
1646282700000|2022-03-03 04:45:00|481.75|478.11|482.63|478.99|482.98|479.34|481.75|478.11|0
1646283000000|2022-03-03 04:50:00|482.8|479.16|482.45|478.81|482.8|479.16|482.27|478.63|0
1646283300000|2022-03-03 04:55:00|482.62|478.98|483.15|479.51|483.33|479.69|482.19|478.55|0
1646283600000|2022-03-03 05:00:00|483.5|479.86|482.71|479.07|484.73|481.09|482.71|479.07|0
1646283900000|2022-03-03 05:05:00|482.54|478.9|480.16|476.52|482.8|479.16|480.16|476.52|0
1646284200000|2022-03-03 05:10:00|480.43|476.79|479.63|475.99|480.43|476.79|478.76|475.12|0
1646284500000|2022-03-03 05:15:00|479.81|476.17|480.68|477.04|481.03|477.39|479.46|475.82|0
1646284800000|2022-03-03 05:20:00|480.86|477.22|481.74|478.1|482.53|478.89|480.68|477.04|0
1646285100000|2022-03-03 05:25:00|481.91|478.27|482.26|478.62|482.61|478.97|481.73|478.09|0
1646285400000|2022-03-03 05:30:00|482.08|478.44|481.12|477.48|482.08|478.44|480.68|477.04|0
1646285700000|2022-03-03 05:35:00|481.03|477.39|478.92|475.28|481.38|477.74|478.75|475.11|0
1646286000000|2022-03-03 05:40:00|479.1|475.46|478.92|475.28|479.45|475.81|478.57|474.93|0
1646286300000|2022-03-03 05:45:00|479.1|475.46|479.62|475.98|479.62|475.98|478.22|474.58|0
1646286600000|2022-03-03 05:50:00|479.8|476.16|479.09|475.45|480.24|476.6|479.09|475.45|0
1646286900000|2022-03-03 05:55:00|479.19|475.55|479.71|476.07|480.14|476.5|478.57|474.93|0
1646287200000|2022-03-03 06:00:00|480.32|476.68|476.29|472.65|480.49|476.85|476.04|472.4|0
1646287500000|2022-03-03 06:05:00|476.21|472.57|478.56|474.92|478.91|475.27|476.12|472.48|0
1646287800000|2022-03-03 06:10:00|478.65|475.01|476.81|473.17|478.65|475.01|476.81|473.17|0
1646288100000|2022-03-03 06:15:00|476.91|473.27|477.25|473.61|478.04|474.4|476.21|472.57|0
1646288400000|2022-03-03 06:20:00|477.16|473.52|477.86|474.22|478.56|474.92|476.99|473.35|0
1646288700000|2022-03-03 06:25:00|477.51|473.87|480.05|476.41|480.05|476.41|477.51|473.87|0
1646289000000|2022-03-03 06:30:00|480.13|476.49|479.43|475.79|481.18|477.54|479.35|475.71|0
1646289300000|2022-03-03 06:35:00|479.52|475.88|479.25|475.61|479.87|476.23|479.08|475.44|0
1646289600000|2022-03-03 06:40:00|479.43|475.79|479.87|476.23|480.48|476.84|479.08|475.44|0
1646289900000|2022-03-03 06:45:00|479.95|476.31|480.13|476.49|480.65|477.01|479.6|475.96|0
1646290200000|2022-03-03 06:50:00|480.22|476.58|478.9|475.26|480.22|476.58|477.85|474.21|0
1646290500000|2022-03-03 06:55:00|478.72|475.08|476.71|473.07|479.34|475.7|476.1|472.46|0
1646290800000|2022-03-03 07:00:00|477.06|473.42|479.42|475.78|479.69|476.05|476.19|472.55|0
1646291100000|2022-03-03 07:05:00|479.51|475.87|480.91|477.27|481.61|477.97|479.33|475.69|0
1646291400000|2022-03-03 07:10:00|480.56|476.92|480.03|476.39|480.91|477.27|479.77|476.13|0
1646291700000|2022-03-03 07:15:00|479.77|476.13|479.24|475.6|481.34|477.7|478.89|475.25|0
1646292000000|2022-03-03 07:20:00|479.15|475.51|477.14|473.5|479.15|475.51|476.96|473.32|0
1646292300000|2022-03-03 07:25:00|477.05|473.41|480.81|477.17|480.81|477.17|476.79|473.15|0
1646292600000|2022-03-03 07:30:00|480.99|477.35|483.8|480.16|483.89|480.25|480.99|477.35|0
1646292900000|2022-03-03 07:35:00|483.97|480.33|484.59|480.95|484.68|481.04|483.62|479.98|0
1646293200000|2022-03-03 07:40:00|484.5|480.86|485.56|481.92|487.32|483.68|484.32|480.68|0
1646293500000|2022-03-03 07:45:00|485.73|482.09|485.55|481.91|487.41|483.77|485.2|481.56|0
1646293800000|2022-03-03 07:50:00|485.29|481.65|484.49|480.85|487.14|483.5|484.49|480.85|0
1646294100000|2022-03-03 07:55:00|484.67|481.03|484.58|480.94|486.61|482.97|484.49|480.85|0
1646294400000|2022-03-03 08:00:00|484.67|481.03|483|479.36|488.02|484.38|482.2|478.56|0
1646294700000|2022-03-03 08:05:00|482.73|479.09|480.63|477.51|482.91|479.79|479.05|475.93|0
1646295000000|2022-03-03 08:10:00|480.45|477.33|479.05|475.93|482.21|479.09|478.87|475.75|0
1646295300000|2022-03-03 08:15:00|479.13|476.01|477.73|474.61|479.31|476.19|476.43|473.31|0
1646295600000|2022-03-03 08:20:00|477.56|474.44|477.38|474.26|479.48|476.36|476.95|473.83|0
1646295900000|2022-03-03 08:25:00|477.21|474.09|480.62|477.5|480.71|477.59|477.21|474.09|0
1646296200000|2022-03-03 08:30:00|480.97|477.85|484.4|481.28|484.92|481.8|480.8|477.68|0
1646296500000|2022-03-03 08:35:00|484.66|481.54|491.81|488.69|492.42|489.3|484.49|481.37|0
1646296800000|2022-03-03 08:40:00|491.46|488.34|492.9|489.78|493.16|490.04|490.51|487.39|0
1646297100000|2022-03-03 08:45:00|492.81|489.69|492.54|489.42|493.16|490.04|491.92|488.8|0
1646297400000|2022-03-03 08:50:00|492.45|489.33|488.94|485.82|492.81|489.69|488.94|485.82|0
1646297700000|2022-03-03 08:55:00|489.12|486|487.17|484.05|491.07|487.95|487.17|484.05|0
1646298000000|2022-03-03 09:00:00|487.53|484.41|486.91|483.79|487.97|484.85|485.76|482.64|0
1646298300000|2022-03-03 09:05:00|487.09|483.97|490.18|487.06|490.18|487.06|486.03|482.91|0
1646298600000|2022-03-03 09:10:00|490|486.88|487.34|484.22|491.33|488.21|486.03|482.91|0
1646298900000|2022-03-03 09:15:00|486.82|483.7|486.46|483.34|488.85|485.73|484.17|481.05|0
1646299200000|2022-03-03 09:20:00|486.55|483.43|489.2|486.08|490.8|487.68|485.49|482.37|0
1646299500000|2022-03-03 09:25:00|489.46|486.34|489.64|486.52|489.64|486.52|486.46|483.34|0
1646299800000|2022-03-03 09:30:00|489.55|486.43|488.31|485.19|490.52|487.4|488.05|484.93|0
1646300100000|2022-03-03 09:35:00|488.4|485.28|488.84|485.72|490.34|487.22|487.69|484.57|0
1646300400000|2022-03-03 09:40:00|488.22|485.1|487.07|483.95|488.4|485.28|486.1|482.98|0
1646300700000|2022-03-03 09:45:00|487.16|484.04|485.48|482.36|487.25|484.13|484.6|481.48|0
1646301000000|2022-03-03 09:50:00|485.22|482.1|487.07|483.95|487.51|484.39|483.63|480.51|0
1646301300000|2022-03-03 09:55:00|487.15|484.03|486.89|483.77|488.66|485.54|484.68|481.56|0
1646301600000|2022-03-03 10:00:00|486.98|483.86|488.13|485.01|488.3|485.18|485.39|482.27|0
1646301900000|2022-03-03 10:05:00|488.21|485.09|489.09|485.97|489.09|485.97|485.91|482.79|0
1646302200000|2022-03-03 10:10:00|489.01|485.89|488.91|485.79|489.45|486.33|487.77|484.65|0
1646302500000|2022-03-03 10:15:00|488.83|485.71|491.75|488.63|491.92|488.8|488.03|484.91|0
1646302800000|2022-03-03 10:20:00|491.57|488.45|491.75|488.63|492.28|489.16|490.15|487.03|0
1646303100000|2022-03-03 10:25:00|491.92|488.8|491.21|488.09|491.92|488.8|490.33|487.21|0
1646303400000|2022-03-03 10:30:00|491.13|488.01|490.32|487.2|492.1|488.98|489.61|486.49|0
1646303700000|2022-03-03 10:35:00|490.06|486.94|489.79|486.67|490.85|487.73|489.61|486.49|0
1646304000000|2022-03-03 10:40:00|489.61|486.49|489.43|486.31|490.32|487.2|488.55|485.43|0
1646304300000|2022-03-03 10:45:00|489.26|486.14|487.84|484.72|490.41|487.29|487.66|484.54|0
1646304600000|2022-03-03 10:50:00|487.76|484.64|489.08|485.96|489.61|486.49|487.31|484.19|0
1646304900000|2022-03-03 10:55:00|488.9|485.78|488.9|485.78|490.14|487.02|488.28|485.16|0
1646305200000|2022-03-03 11:00:00|488.72|485.6|489.34|486.22|491.02|487.9|488.46|485.34|0
1646305500000|2022-03-03 11:05:00|489.25|486.13|489.25|486.13|491.73|488.61|488.54|485.42|0
1646305800000|2022-03-03 11:10:00|489.42|486.3|487.12|484|489.87|486.75|486.95|483.83|0
1646306100000|2022-03-03 11:15:00|486.24|483.12|488.01|484.89|488.36|485.24|485.71|482.59|0
1646306400000|2022-03-03 11:20:00|487.92|484.8|486.24|483.12|488.54|485.42|485.63|482.51|0
1646306700000|2022-03-03 11:25:00|486.06|482.94|484.83|481.71|486.51|483.39|484.65|481.53|0
1646307000000|2022-03-03 11:30:00|485|481.88|485.88|482.76|485.88|482.76|483.59|480.47|0
1646307300000|2022-03-03 11:35:00|486.06|482.94|489.06|485.94|489.41|486.29|486.06|482.94|0
1646307600000|2022-03-03 11:40:00|488.88|485.76|489.59|486.47|490.3|487.18|488.88|485.76|0
1646307900000|2022-03-03 11:45:00|490.12|487|492.07|488.95|493.58|490.46|489.68|486.56|0
1646308200000|2022-03-03 11:50:00|491.89|488.77|490.92|487.8|493.14|490.02|490.65|487.53|0
1646308500000|2022-03-03 11:55:00|490.83|487.71|491.18|488.06|491.36|488.24|490.29|487.17|0
1646308800000|2022-03-03 12:00:00|491|487.88|488.61|485.49|491.18|488.06|488.17|485.05|0
1646309100000|2022-03-03 12:05:00|488.7|485.58|486.67|483.55|489.05|485.93|486.49|483.37|0
1646309400000|2022-03-03 12:10:00|486.75|483.63|486.84|483.72|487.73|484.61|486.4|483.28|0
1646309700000|2022-03-03 12:15:00|486.75|483.63|484.73|481.61|487.56|484.44|484.47|481.35|0
1646310000000|2022-03-03 12:20:00|484.55|481.43|484.73|481.61|485.61|482.49|484.02|480.9|0
1646310300000|2022-03-03 12:25:00|484.55|481.43|483.84|480.72|484.73|481.61|482|478.88|0
1646310600000|2022-03-03 12:30:00|483.67|480.55|483.41|480.29|485.08|481.96|482.61|479.49|0
1646310900000|2022-03-03 12:35:00|483.67|480.55|483.84|480.72|484.02|480.9|482.52|479.4|0
1646311200000|2022-03-03 12:40:00|484.02|480.9|484.19|481.07|484.81|481.69|483.14|480.02|0
1646311500000|2022-03-03 12:45:00|484.54|481.42|485.25|482.13|486.31|483.19|484.37|481.25|0
1646311800000|2022-03-03 12:50:00|485.07|481.95|485.51|482.39|485.95|482.83|484.1|480.98|0
1646312100000|2022-03-03 12:55:00|485.42|482.3|485.77|482.65|486.83|483.71|483.48|480.36|0
1646312400000|2022-03-03 13:00:00|485.24|482.12|483.3|480.18|485.6|482.48|483.13|480.01|0
1646312700000|2022-03-03 13:05:00|483.13|480.01|478.74|475.62|483.83|480.71|478.39|475.27|0
1646313000000|2022-03-03 13:10:00|478.83|475.71|476.46|473.34|479.44|476.32|476.11|472.99|0
1646313300000|2022-03-03 13:15:00|476.64|473.52|477.56|474.44|478.28|475.16|474.92|471.8|0
1646313600000|2022-03-03 13:20:00|477.65|474.53|475.12|472|477.83|474.71|474.94|471.82|0
1646313900000|2022-03-03 13:25:00|475.04|471.92|476.6|473.48|476.78|473.66|473.55|470.43|0
1646314200000|2022-03-03 13:30:00|476.51|473.39|476.08|472.96|477.65|474.53|475.12|472|0
1646314500000|2022-03-03 13:35:00|475.99|472.87|475.46|472.34|476.86|473.74|474.42|471.3|0
1646314800000|2022-03-03 13:40:00|475.38|472.26|472.25|469.13|476.51|473.39|472.25|469.13|0
1646315100000|2022-03-03 13:45:00|472.33|469.21|473.89|470.77|474.59|471.47|472.33|469.21|0
1646315400000|2022-03-03 13:50:00|474.41|471.29|473.19|470.07|476.33|473.21|471.98|468.86|0
1646315700000|2022-03-03 13:55:00|473.37|470.25|465.06|461.94|473.37|470.25|464.72|461.6|0
1646316000000|2022-03-03 14:00:00|464.89|461.77|459.92|456.8|465.41|462.29|457.87|454.75|0
1646316300000|2022-03-03 14:05:00|460.78|457.66|462.38|459.26|464.47|461.35|460.26|457.14|0
1646316600000|2022-03-03 14:10:00|462.12|459|460.01|456.89|463.49|460.37|459.21|456.09|0
1646316900000|2022-03-03 14:15:00|460.86|457.74|462.4|459.28|462.91|459.79|460.01|456.89|0
1646317200000|2022-03-03 14:20:00|462.06|458.94|465.32|462.2|465.49|462.37|462.06|458.94|0
1646317500000|2022-03-03 14:25:00|465.49|462.37|466.52|463.4|466.52|463.4|463.94|460.82|0
1646317800000|2022-03-03 14:30:00|465.83|462.71|469.06|465.94|469.41|466.29|463.17|460.05|0
1646318100000|2022-03-03 14:35:00|468.72|465.6|469.41|466.29|473.21|470.09|468.72|465.6|0
1646318400000|2022-03-03 14:40:00|469.75|466.63|467.85|464.73|471.31|468.19|466.13|463.01|0
1646318700000|2022-03-03 14:45:00|467.77|464.65|473.73|470.61|474.77|471.65|462.02|458.9|0
1646319000000|2022-03-03 14:50:00|473.38|470.26|474.6|471.48|476.33|473.21|470.44|467.32|0
1646319300000|2022-03-03 14:55:00|474.42|471.3|471.74|468.62|475.81|472.69|469.57|466.45|0
1646319600000|2022-03-03 15:00:00|471.65|468.53|473.38|470.26|473.73|470.61|467.33|464.21|0
1646319900000|2022-03-03 15:05:00|474.24|471.12|476.07|472.95|478.42|475.3|473.2|470.08|0
1646320200000|2022-03-03 15:10:00|476.15|473.03|476.67|473.55|479.29|476.17|473.89|470.77|0
1646320500000|2022-03-03 15:15:00|476.15|473.03|480.51|477.39|482.97|479.85|476.15|473.03|0
1646320800000|2022-03-03 15:20:00|480.34|477.22|486.12|483|489.81|486.69|479.81|476.69|0
1646321100000|2022-03-03 15:25:00|486.65|483.53|485.82|482.7|489.13|486.01|484.89|481.77|0
1646321400000|2022-03-03 15:30:00|486|482.88|488.11|484.99|488.64|485.52|483.19|480.07|0
1646321700000|2022-03-03 15:35:00|488.64|485.52|497.18|494.06|497.36|494.24|486.35|483.23|0
1646322000000|2022-03-03 15:40:00|497|493.88|500.38|497.26|500.91|497.79|494.7|491.58|0
1646322300000|2022-03-03 15:45:00|500.02|496.9|498.69|495.57|501.8|498.68|497.89|494.77|0
1646322600000|2022-03-03 15:50:00|498.95|495.83|502.5|499.38|502.86|499.74|498.48|495.36|0
1646322900000|2022-03-03 15:55:00|502.15|499.03|506.45|503.33|506.45|503.33|501.43|498.31|0
1646323200000|2022-03-03 16:00:00|506.09|502.97|503.93|500.81|506.27|503.15|503.04|499.92|0
1646323500000|2022-03-03 16:05:00|503.76|500.64|503.93|500.81|508.43|505.31|502.14|499.02|0
1646323800000|2022-03-03 16:10:00|503.75|500.63|510.41|507.29|510.59|507.47|503.75|500.63|0
1646324100000|2022-03-03 16:15:00|510.77|507.65|504.87|501.75|513.66|510.54|504.87|501.75|0
1646324400000|2022-03-03 16:20:00|505.86|502.74|500.2|497.08|505.86|502.74|500.02|496.9|0
1646324700000|2022-03-03 16:25:00|500.38|497.26|499.09|495.97|501.27|498.15|497.13|494.01|0
1646325000000|2022-03-03 16:30:00|499.63|496.51|498.2|495.08|501.06|497.94|497.84|494.72|0
1646325300000|2022-03-03 16:35:00|498.11|494.99|500.87|497.75|504.46|501.34|498.11|494.99|0
1646325600000|2022-03-03 16:40:00|500.69|497.57|495.88|492.76|502.13|499.01|494.1|490.98|0
1646325900000|2022-03-03 16:45:00|496.23|493.11|498.55|495.43|499.8|496.68|495.34|492.22|0
1646326200000|2022-03-03 16:50:00|498.37|495.25|497.3|494.18|500.33|497.21|495.52|492.4|0
1646326500000|2022-03-03 16:55:00|497.83|494.71|495.87|492.75|503.74|500.62|492.14|489.02|0
1646326800000|2022-03-03 17:00:00|496.05|492.93|493.91|490.79|497.47|494.35|493.56|490.44|0
1646327100000|2022-03-03 17:05:00|493.74|490.62|491.43|488.31|496.58|493.46|491.43|488.31|0
1646327400000|2022-03-03 17:10:00|491.25|488.13|490.15|487.03|493.02|489.9|487.14|484.02|0
1646327700000|2022-03-03 17:15:00|489.62|486.5|490.15|487.03|491.75|488.63|487.85|484.73|0
1646328000000|2022-03-03 17:20:00|490.06|486.94|494.24|491.12|494.41|491.29|490.06|486.94|0
1646328300000|2022-03-03 17:25:00|494.06|490.94|499.77|496.65|501.21|498.09|493.52|490.4|0
1646328600000|2022-03-03 17:30:00|499.59|496.47|479.13|476.01|500.58|497.46|475.64|472.52|0
1646328900000|2022-03-03 17:35:00|480.09|476.97|482.72|479.6|484.13|481.01|472.18|469.06|0
1646329200000|2022-03-03 17:40:00|483.42|480.3|484.09|480.97|487.32|484.2|482.72|479.6|0
1646329500000|2022-03-03 17:45:00|484.44|481.32|483.99|480.87|488.95|485.83|481.53|478.41|0
1646329800000|2022-03-03 17:50:00|484.97|481.85|484.87|481.75|487.88|484.76|483.46|480.34|0
1646330100000|2022-03-03 17:55:00|485.58|482.46|482.76|479.64|486.47|483.35|481.17|478.05|0
1646330400000|2022-03-03 18:00:00|483.02|479.9|481.17|478.05|485.76|482.64|479.77|476.65|0
1646330700000|2022-03-03 18:05:00|481.35|478.23|482.58|479.46|484.16|481.04|477.84|474.72|0
1646331000000|2022-03-03 18:10:00|482.67|479.55|479.94|476.82|484.34|481.22|479.41|476.29|0
1646331300000|2022-03-03 18:15:00|479.76|476.64|476.08|472.96|479.76|476.64|475.03|471.91|0
1646331600000|2022-03-03 18:20:00|476.96|473.84|476.78|473.66|478.27|475.15|475.38|472.26|0
1646331900000|2022-03-03 18:25:00|476.6|473.48|475.73|472.61|478.53|475.41|475.03|471.91|0
1646332200000|2022-03-03 18:30:00|475.99|472.87|483.45|480.33|485.21|482.09|475.99|472.87|0
1646332500000|2022-03-03 18:35:00|482.74|479.62|482.57|479.45|483.36|480.24|480.46|477.34|0
1646332800000|2022-03-03 18:40:00|482.83|479.71|483.27|480.15|486.09|482.97|481.69|478.57|0
1646333100000|2022-03-03 18:45:00|483.44|480.32|482.13|479.01|485.92|482.8|480.98|477.86|0
1646333400000|2022-03-03 18:50:00|481.86|478.74|480.8|477.68|481.86|478.74|478.87|475.75|0
1646333700000|2022-03-03 18:55:00|480.63|477.51|481.1|477.98|481.45|478.33|478.11|474.99|0
1646334000000|2022-03-03 19:00:00|480.66|477.54|480.39|477.27|481.45|478.33|477.05|473.93|0
1646334300000|2022-03-03 19:05:00|480.92|477.8|481.54|478.42|482.15|479.03|478.81|475.69|0
1646334600000|2022-03-03 19:10:00|481.62|478.5|473.02|469.9|483.74|480.62|472.06|468.94|0
1646334900000|2022-03-03 19:15:00|473.37|470.25|474.41|471.29|474.94|471.82|472.23|469.11|0
1646335200000|2022-03-03 19:20:00|475.56|472.44|477.74|474.62|478.62|475.5|474.59|471.47|0
1646335500000|2022-03-03 19:25:00|477.84|474.72|475.81|472.69|477.92|474.8|475.11|471.99|0
1646335800000|2022-03-03 19:30:00|475.99|472.87|478.71|475.59|479.5|476.38|475.99|472.87|0
1646336100000|2022-03-03 19:35:00|478.09|474.97|481.08|477.96|481.44|478.32|477.74|474.62|0
1646336400000|2022-03-03 19:40:00|480.73|477.61|485.86|482.74|486.92|483.8|479.32|476.2|0
1646336700000|2022-03-03 19:45:00|485.24|482.12|491.55|488.43|491.73|488.61|485.24|482.12|0
1646337000000|2022-03-03 19:50:00|491.37|488.25|493.8|490.68|496.49|493.37|490.3|487.18|0
1646337300000|2022-03-03 19:55:00|493.62|490.5|493.26|490.14|495.23|492.11|492.28|489.16|0
1646337600000|2022-03-03 20:00:00|493.8|490.68|501.16|498.04|501.62|498.5|493.8|490.68|0
1646337900000|2022-03-03 20:05:00|500.8|497.68|501.88|498.76|503.87|500.75|496.76|493.64|0
1646338200000|2022-03-03 20:10:00|501.7|498.58|500.26|497.14|502.78|499.66|499.54|496.42|0
1646338500000|2022-03-03 20:15:00|500.44|497.32|496.12|493|501.16|498.04|494.69|491.57|0
1646338800000|2022-03-03 20:20:00|497.02|493.9|498.27|495.15|500.35|497.23|494.87|491.75|0
1646339100000|2022-03-03 20:25:00|497.83|494.71|491.28|488.16|497.83|494.71|490.92|487.8|0
1646339400000|2022-03-03 20:30:00|491.46|488.34|503.48|500.36|503.93|500.81|491.46|488.34|0
1646339700000|2022-03-03 20:35:00|503.66|500.54|500.78|497.66|507.09|503.97|500.78|497.66|0
1646340000000|2022-03-03 20:40:00|501.14|498.02|508.35|505.23|508.35|505.23|501.14|498.02|0
1646340300000|2022-03-03 20:45:00|508.53|505.41|506.54|503.42|511.07|507.95|505.82|502.7|0
1646340600000|2022-03-03 20:50:00|506.18|503.06|501.85|498.73|509.98|506.86|500.06|496.94|0
1646340900000|2022-03-03 20:55:00|501.68|498.56|498.09|494.97|504.73|501.61|498.09|494.97|0
1646341200000|2022-03-03 21:00:00|498.8|495.68|496.38|493.26|500.24|497.12|494.5|491.38|0
1646341500000|2022-03-03 21:05:00|495.75|492.63|495.03|491.91|497|493.88|494.85|491.73|0
1646341800000|2022-03-03 21:10:00|495.21|492.09|494.49|491.37|495.21|492.09|493.42|490.3|0
1646342100000|2022-03-03 21:15:00|494.75|491.11|494.57|490.93|496.01|492.37|494.39|490.75|0
1646342400000|2022-03-03 21:20:00|494.67|491.03|495.64|492|496.18|492.54|494.67|491.03|0
1646342700000|2022-03-03 21:25:00|495.47|491.83|494.93|491.29|496.54|492.9|494.93|491.29|0
1646343000000|2022-03-03 21:30:00|495.11|491.47|496|492.36|496.54|492.9|494.84|491.2|0
1646343300000|2022-03-03 21:35:00|496.09|492.45|497.61|493.97|497.7|494.06|495.1|491.46|0
1646343600000|2022-03-03 21:40:00|497.43|493.79|497.07|493.43|497.7|494.06|496.71|493.07|0
1646343900000|2022-03-03 21:45:00|497.25|493.61|495.81|492.17|497.79|494.15|495.81|492.17|0
1646344200000|2022-03-03 21:50:00|495.99|492.35|494.12|490.48|496.09|492.45|493.85|490.21|0
1646344500000|2022-03-03 21:55:00|494.2|490.56|494.12|490.48|494.47|490.83|493.76|490.12|0
1646344800000|2022-03-03 22:00:00|493.99|490.35|494.26|490.62|494.26|490.62|493.94|490.3|0
1646345100000|2022-03-03 22:05:00|494.28|490.64|494.1|490.46|494.28|490.64|493.99|490.35|0
1646345400000|2022-03-03 22:10:00|494.12|490.48|493.88|490.24|494.15|490.51|493.73|490.09|0
1646345700000|2022-03-03 22:15:00|493.81|490.17|493.91|490.27|493.91|490.27|493.81|490.17|0
1646346000000|2022-03-03 22:20:00|493.88|490.24|493.05|489.41|493.91|490.27|493.05|489.41|0
1646346300000|2022-03-03 22:25:00|492.92|489.28|493.08|489.44|493.47|489.83|492.92|489.28|0
1646346600000|2022-03-03 22:30:00|493.05|489.41|493.2|489.56|493.2|489.56|492.92|489.28|0
1646346900000|2022-03-03 22:35:00|493.23|489.59|493.62|489.98|493.62|489.98|493.2|489.56|0
1646347200000|2022-03-03 22:40:00|493.61|489.97|493.53|489.89|493.61|489.97|493.46|489.82|0
1646347500000|2022-03-03 22:45:00|493.51|489.87|493.55|489.91|493.58|489.94|493.46|489.82|0
1646347800000|2022-03-03 22:50:00|493.58|489.94|493.76|490.12|493.76|490.12|493.53|489.89|0
1646348100000|2022-03-03 22:55:00|493.84|490.2|493.24|489.6|493.84|490.2|493.24|489.6|0
1646348400000|2022-03-03 23:00:00|492.49|488.85|493.91|490.27|494.54|490.9|492.31|488.67|0
1646348700000|2022-03-03 23:05:00|493.82|490.18|494.09|490.45|495.43|491.79|493.56|489.92|0
1646349000000|2022-03-03 23:10:00|493.91|490.27|492.48|488.84|494.71|491.07|492.21|488.57|0
1646349300000|2022-03-03 23:15:00|492.57|488.93|492.03|488.39|492.75|489.11|491.5|487.86|0
1646349600000|2022-03-03 23:20:00|491.77|488.13|493.73|490.09|493.73|490.09|491.67|488.03|0
1646349900000|2022-03-03 23:25:00|493.63|489.99|492.74|489.1|494.17|490.53|492.56|488.92|0
1646350200000|2022-03-03 23:30:00|492.48|488.84|490.42|486.78|492.56|488.92|490.07|486.43|0
1646350500000|2022-03-03 23:35:00|490.24|486.6|489.35|485.71|490.24|486.6|489|485.36|0
1646350800000|2022-03-03 23:40:00|489.27|485.63|489.71|486.07|490.06|486.42|489.17|485.53|0
1646351100000|2022-03-03 23:45:00|489.53|485.89|489.98|486.34|490.24|486.6|488.82|485.18|0
1646351400000|2022-03-03 23:50:00|490.06|486.42|489.35|485.71|490.24|486.6|488.91|485.27|0
1646351700000|2022-03-03 23:55:00|489.53|485.89|489.35|485.71|489.53|485.89|488.1|484.46|0
1646352000000|2022-03-04 00:00:00|489.17|485.53|488.1|484.46|490.24|486.6|487.75|484.11|0
1646352300000|2022-03-04 00:05:00|488.63|484.99|498.63|494.99|499.35|495.71|488.63|484.99|0
1646352600000|2022-03-04 00:10:00|499.99|496.35|501.51|497.87|506.57|502.93|498.19|494.55|0
1646352900000|2022-03-04 00:15:00|501.87|498.23|507.65|504.01|508.02|504.38|501.78|498.14|0
1646353200000|2022-03-04 00:20:00|507.75|504.11|516.58|512.94|518.6|514.96|506.66|503.02|0
1646353500000|2022-03-04 00:25:00|517.23|513.59|517.59|513.95|517.59|513.95|512.47|508.83|0
1646353800000|2022-03-04 00:30:00|517.96|514.32|525.41|521.77|525.96|522.32|515.76|512.12|0
1646354100000|2022-03-04 00:35:00|525.13|521.49|538.79|534.03|539.27|534.51|520.34|516.7|0
1646354400000|2022-03-04 00:40:00|539.08|534.32|542.64|537.88|546.12|541.36|537.67|532.91|0
1646354700000|2022-03-04 00:45:00|542.54|537.78|542.47|537.71|545.84|541.08|538.79|534.03|0
1646355000000|2022-03-04 00:50:00|541.17|536.41|547.48|542.72|547.48|542.72|540.25|535.49|0
1646355300000|2022-03-04 00:55:00|547.75|542.99|551.29|546.53|558.98|554.22|546.73|541.97|0
1646355600000|2022-03-04 01:00:00|551.2|546.44|537.75|532.99|557.19|552.43|537.75|532.99|0
1646355900000|2022-03-04 01:05:00|537.84|533.08|553.82|549.06|556.07|551.31|536.18|531.42|0
1646356200000|2022-03-04 01:10:00|552.51|547.75|545.61|540.85|559.26|554.5|545.61|540.85|0
1646356500000|2022-03-04 01:15:00|547.28|542.52|544.49|539.73|551.38|546.62|543.38|538.62|0
1646356800000|2022-03-04 01:20:00|544.68|539.92|530.61|525.85|546.16|541.4|528.59|523.83|0
1646357100000|2022-03-04 01:25:00|530.98|526.22|534.85|530.09|538.74|533.98|530.98|526.22|0
1646357400000|2022-03-04 01:30:00|534.48|529.72|529.32|524.56|537.63|532.87|529.23|524.47|0
1646357700000|2022-03-04 01:35:00|528.22|523.46|528.95|524.19|530.61|525.85|523.73|518.97|0
1646358000000|2022-03-04 01:40:00|528.77|524.01|528.22|523.46|532.35|527.59|527.02|522.26|0
1646358300000|2022-03-04 01:45:00|528.03|523.27|523.18|518.42|530.61|525.85|522.18|517.42|0
1646358600000|2022-03-04 01:50:00|523.09|518.33|517.8|513.04|523.09|518.33|513.36|508.6|0
1646358900000|2022-03-04 01:55:00|516.98|512.22|519.34|514.58|519.53|514.77|515.63|510.87|0
1646359200000|2022-03-04 02:00:00|518.53|513.77|525.64|520.88|528.03|523.27|517.62|512.86|0
1646359500000|2022-03-04 02:05:00|525.28|520.52|523.72|518.96|526.19|521.43|521.8|517.04|0
1646359800000|2022-03-04 02:10:00|523.63|518.87|520.25|515.49|524.36|519.6|518.34|513.58|0
1646360100000|2022-03-04 02:15:00|520.34|515.58|524.72|519.96|525.09|520.33|518.79|514.03|0
1646360400000|2022-03-04 02:20:00|523.99|519.23|523.71|518.95|525.36|520.6|521.98|517.22|0
1646360700000|2022-03-04 02:25:00|523.44|518.68|526.64|521.88|527.47|522.71|523.35|518.59|0
1646361000000|2022-03-04 02:30:00|526.55|521.79|523.44|518.68|526.55|521.79|522.61|517.85|0
1646361300000|2022-03-04 02:35:00|523.34|518.58|517.88|513.12|524.62|519.86|516.52|511.76|0
1646361600000|2022-03-04 02:40:00|518.06|513.3|520.7|515.94|521.61|516.85|517.61|512.85|0
1646361900000|2022-03-04 02:45:00|520.6|515.84|523.7|518.94|524.8|520.04|520.6|515.84|0
1646362200000|2022-03-04 02:50:00|524.16|519.4|528.01|523.25|531.69|526.93|523.52|518.76|0
1646362500000|2022-03-04 02:55:00|527.83|523.07|527.82|523.06|530.58|525.82|525.62|520.86|0
1646362800000|2022-03-04 03:00:00|527.91|523.15|525.89|521.13|527.91|523.15|522.88|518.12|0
1646363100000|2022-03-04 03:05:00|526.17|521.41|525.7|522.06|529.38|524.63|524.78|521.14|0
1646363400000|2022-03-04 03:10:00|525.79|522.15|525.97|522.33|529.83|526.19|525.15|521.51|0
1646363700000|2022-03-04 03:15:00|526.52|522.88|530.57|526.93|530.57|526.93|525.42|521.78|0
1646364000000|2022-03-04 03:20:00|530.38|526.74|527.07|523.43|530.38|526.74|526.79|523.15|0
1646364300000|2022-03-04 03:25:00|527.16|523.52|527.07|523.43|531.02|527.38|525.69|522.05|0
1646364600000|2022-03-04 03:30:00|526.89|523.25|526.15|522.51|528.17|524.53|525.05|521.41|0
1646364900000|2022-03-04 03:35:00|526.24|522.6|526.15|522.51|528.26|524.62|523.95|520.31|0
1646365200000|2022-03-04 03:40:00|526.24|522.6|528.35|524.71|529.64|526|526.24|522.6|0
1646365500000|2022-03-04 03:45:00|528.62|524.98|532.95|529.31|533.32|529.68|527.8|524.16|0
1646365800000|2022-03-04 03:50:00|533.14|529.5|530.64|527|533.96|530.32|530.27|526.63|0
1646366100000|2022-03-04 03:55:00|530.83|527.19|531.38|527.74|532.21|528.57|529.45|525.81|0
1646366400000|2022-03-04 04:00:00|531.19|527.55|532.03|528.39|532.76|529.12|530.37|526.73|0
1646366700000|2022-03-04 04:05:00|531.74|528.1|529.08|525.44|533.5|529.86|527.97|524.33|0
1646367000000|2022-03-04 04:10:00|528.98|525.34|530.27|526.63|530.82|527.18|528.43|524.79|0
1646367300000|2022-03-04 04:15:00|530|526.36|527.97|524.33|530.64|527|527.6|523.96|0
1646367600000|2022-03-04 04:20:00|528.06|524.42|531.1|527.46|531.74|528.1|527.88|524.24|0
1646367900000|2022-03-04 04:25:00|530.91|527.27|530.81|527.17|531.74|528.1|528.61|524.97|0
1646368200000|2022-03-04 04:30:00|530.17|526.53|531.46|527.82|532.84|529.2|529.07|525.43|0
1646368500000|2022-03-04 04:35:00|531.55|527.91|528.52|524.88|532.01|528.37|528.42|524.78|0
1646368800000|2022-03-04 04:40:00|528.6|524.96|527.68|524.04|528.6|524.96|526.49|522.85|0
1646369100000|2022-03-04 04:45:00|527.59|523.95|529.34|525.7|530.99|527.35|527.59|523.95|0
1646369400000|2022-03-04 04:50:00|528.97|525.33|527.86|524.22|529.15|525.51|527.78|524.14|0
1646369700000|2022-03-04 04:55:00|528.05|524.41|526.39|522.75|528.23|524.59|525.21|521.57|0
1646370000000|2022-03-04 05:00:00|526.03|522.39|523.19|519.55|527.04|523.4|523.19|519.55|0
1646370300000|2022-03-04 05:05:00|523.01|519.37|523.01|519.37|524.29|520.65|522.28|518.64|0
1646370600000|2022-03-04 05:10:00|522.91|519.27|519.81|516.17|522.91|519.27|519.08|515.44|0
1646370900000|2022-03-04 05:15:00|519.36|515.72|520.45|516.81|521.63|517.99|519.26|515.62|0
1646371200000|2022-03-04 05:20:00|520.17|516.53|520.53|516.89|521.63|517.99|519.08|515.44|0
1646371500000|2022-03-04 05:25:00|520.45|516.81|521.54|517.9|521.9|518.26|520.17|516.53|0
1646371800000|2022-03-04 05:30:00|521.9|518.26|520.62|516.98|521.99|518.35|520.08|516.44|0
1646372100000|2022-03-04 05:35:00|520.71|517.07|520.89|517.25|521.35|517.71|519.71|516.07|0
1646372400000|2022-03-04 05:40:00|520.99|517.35|521.99|518.35|523.63|519.99|519.89|516.25|0
1646372700000|2022-03-04 05:45:00|522.08|518.44|522.53|518.89|523.99|520.35|520.89|517.25|0
1646373000000|2022-03-04 05:50:00|522.44|518.8|520.16|516.52|522.9|519.26|519.71|516.07|0
1646373300000|2022-03-04 05:55:00|519.98|516.34|517.34|513.7|520.44|516.8|516.7|513.06|0
1646373600000|2022-03-04 06:00:00|517.61|513.97|514.34|510.7|519.06|515.42|513.98|510.34|0
1646373900000|2022-03-04 06:05:00|514.16|510.52|511.9|508.26|514.16|510.52|509.1|505.46|0
1646374200000|2022-03-04 06:10:00|511.99|508.35|512.8|509.16|513.53|509.89|511.63|507.99|0
1646374500000|2022-03-04 06:15:00|512.62|508.98|512.8|509.16|513.34|509.7|510.54|506.9|0
1646374800000|2022-03-04 06:20:00|512.89|509.25|514.25|510.61|515.6|511.96|512.8|509.16|0
1646375100000|2022-03-04 06:25:00|513.88|510.24|511.8|508.16|514.07|510.43|511.71|508.07|0
1646375400000|2022-03-04 06:30:00|512.07|508.43|514.47|511.11|515.78|512.14|511.8|508.16|0
1646375700000|2022-03-04 06:35:00|514.65|511.29|514.65|511.29|515.01|511.65|513.02|509.66|0
1646376000000|2022-03-04 06:40:00|514.55|511.19|514.46|511.1|516.64|513.28|513.82|510.46|0
1646376300000|2022-03-04 06:45:00|514.64|511.28|516.27|512.91|517.36|514|514.64|511.28|0
1646376600000|2022-03-04 06:50:00|515.91|512.55|516.9|513.54|517.09|513.73|515.37|512.01|0
1646376900000|2022-03-04 06:55:00|517|513.64|514.82|511.46|517.18|513.82|514|510.64|0
1646377200000|2022-03-04 07:00:00|515|511.64|511.83|508.47|516.27|512.91|510.93|507.57|0
1646377500000|2022-03-04 07:05:00|511.38|508.02|508.58|505.22|511.74|508.38|506.06|502.7|0
1646377800000|2022-03-04 07:10:00|508.85|505.49|512.46|509.1|512.55|509.19|508.13|504.77|0
1646378100000|2022-03-04 07:15:00|512.82|509.46|517.72|514.36|517.8|514.44|511.38|508.02|0
1646378400000|2022-03-04 07:20:00|517.35|513.99|512.99|509.63|519.99|516.63|511.99|508.63|0
1646378700000|2022-03-04 07:25:00|513.72|510.36|509.61|506.25|513.99|510.63|508.08|504.72|0
1646379000000|2022-03-04 07:30:00|509.7|506.34|510.78|507.42|510.78|507.42|508.08|504.72|0
1646379300000|2022-03-04 07:35:00|510.6|507.24|512.44|509.08|512.44|509.08|508.25|504.89|0
1646379600000|2022-03-04 07:40:00|512.8|509.44|511.89|508.53|513.71|510.35|511.53|508.17|0
1646379900000|2022-03-04 07:45:00|511.62|508.26|512.07|508.71|512.44|509.08|509.08|505.72|0
1646380200000|2022-03-04 07:50:00|512.16|508.8|511.71|508.35|513.25|509.89|511.16|507.8|0
1646380500000|2022-03-04 07:55:00|511.61|508.25|507.83|504.47|512.07|508.71|506.93|503.57|0
1646380800000|2022-03-04 08:00:00|508.65|505.29|511.56|508.2|511.56|508.2|503.95|500.59|0
1646381100000|2022-03-04 08:05:00|511.59|508.71|502.35|499.47|511.95|509.07|502.35|499.47|0
1646381400000|2022-03-04 08:10:00|502.26|499.38|499.11|496.23|502.26|499.38|497.23|494.35|0
1646381700000|2022-03-04 08:15:00|498.93|496.05|502.63|499.75|504.08|501.2|498.93|496.05|0
1646382000000|2022-03-04 08:20:00|502.54|499.66|499.56|496.68|503.17|500.29|496.05|493.17|0
1646382300000|2022-03-04 08:25:00|499.83|496.95|503.35|500.47|503.8|500.92|498.84|495.96|0
1646382600000|2022-03-04 08:30:00|503.71|500.83|510.89|508.01|511.98|509.1|503.71|500.83|0
1646382900000|2022-03-04 08:35:00|511.25|508.37|513.72|510.84|514.73|511.85|509.79|506.91|0
1646383200000|2022-03-04 08:40:00|513.99|511.11|516.46|513.58|517.84|514.96|512.44|509.56|0
1646383500000|2022-03-04 08:45:00|515.82|512.94|515|512.12|517.75|514.87|513.26|510.38|0
1646383800000|2022-03-04 08:50:00|515.45|512.57|515.82|512.94|519.3|516.42|514.63|511.75|0
1646384100000|2022-03-04 08:55:00|515.91|513.03|518.66|515.78|519.39|516.51|515.18|512.3|0
1646384400000|2022-03-04 09:00:00|518.48|515.6|522.6|519.72|523.61|520.73|517.28|514.4|0
1646384700000|2022-03-04 09:05:00|522.5|519.62|525.44|522.56|525.62|522.74|521.13|518.25|0
1646385000000|2022-03-04 09:10:00|525.17|522.29|525.62|522.74|526.91|524.03|524.34|521.46|0
1646385300000|2022-03-04 09:15:00|525.72|522.84|526.05|523.17|529.35|526.47|524.89|522.01|0
1646385600000|2022-03-04 09:20:00|526.23|523.35|530.63|527.75|533.21|530.33|525.96|523.08|0
1646385900000|2022-03-04 09:25:00|529.99|527.11|524.58|521.7|532.29|529.41|524.58|521.7|0
1646386200000|2022-03-04 09:30:00|525.04|522.16|523.3|520.42|525.77|522.89|519.52|516.64|0
1646386500000|2022-03-04 09:35:00|522.85|519.97|529.52|526.64|529.52|526.64|522.76|519.88|0
1646386800000|2022-03-04 09:40:00|530.44|527.56|528.97|526.09|532.93|530.05|527.5|524.62|0
1646387100000|2022-03-04 09:45:00|528.79|525.91|527.02|524.14|528.97|526.09|524.28|521.4|0
1646387400000|2022-03-04 09:50:00|526.93|524.05|528.39|525.51|528.39|525.51|524.73|521.85|0
1646387700000|2022-03-04 09:55:00|528.48|525.6|527.65|524.77|531.69|528.81|527.2|524.32|0
1646388000000|2022-03-04 10:00:00|527.57|524.69|526.1|523.22|530.41|527.53|525.09|522.21|0
1646388300000|2022-03-04 10:05:00|526.37|523.49|527.75|524.87|527.83|524.95|524.54|521.66|0
1646388600000|2022-03-04 10:10:00|528.02|525.14|526.37|523.49|529.12|526.24|524.91|522.03|0
1646388900000|2022-03-04 10:15:00|526.55|523.67|525|522.12|527.28|524.4|523.99|521.11|0
1646389200000|2022-03-04 10:20:00|525.18|522.3|519.57|516.69|526.37|523.49|518.93|516.05|0
1646389500000|2022-03-04 10:25:00|519.66|516.78|515.48|512.6|520.75|517.87|515.48|512.6|0
1646389800000|2022-03-04 10:30:00|515.66|512.78|519.75|516.87|520.12|517.24|515.57|512.69|0
1646390100000|2022-03-04 10:35:00|519.84|516.96|521.11|518.23|521.3|518.42|519.65|516.77|0
1646390400000|2022-03-04 10:40:00|520.93|518.05|523.12|520.24|523.21|520.33|520.38|517.5|0
1646390700000|2022-03-04 10:45:00|523.03|520.15|524.53|521.65|526.27|523.39|522.75|519.87|0
1646391000000|2022-03-04 10:50:00|524.71|521.83|528.74|525.86|528.74|525.86|523.8|520.92|0
1646391300000|2022-03-04 10:55:00|528.65|525.77|529.01|526.13|530.6|527.72|525.53|522.65|0
1646391600000|2022-03-04 11:00:00|528.83|525.95|527.54|524.66|531.12|528.24|527.27|524.39|0
1646391900000|2022-03-04 11:05:00|527.73|524.85|525.62|522.74|529.38|526.5|525.07|522.19|0
1646392200000|2022-03-04 11:10:00|526.08|523.2|530.2|527.32|530.56|527.68|525.53|522.65|0
1646392500000|2022-03-04 11:15:00|530.29|527.41|532.22|529.34|532.58|529.7|529.01|526.13|0
1646392800000|2022-03-04 11:20:00|532.58|529.7|527.63|524.75|533.5|530.62|527.35|524.47|0
1646393100000|2022-03-04 11:25:00|527.81|524.93|526.52|523.64|528.54|525.66|526.52|523.64|0
1646393400000|2022-03-04 11:30:00|526.62|523.74|525.52|522.64|528.36|525.48|525.24|522.36|0
1646393700000|2022-03-04 11:35:00|525.61|522.73|529.45|526.57|529.45|526.57|525.24|522.36|0
1646394000000|2022-03-04 11:40:00|529.37|526.49|527.71|524.83|530.28|527.4|526.52|523.64|0
1646394300000|2022-03-04 11:45:00|528.35|525.47|527.25|524.37|529.27|526.39|526.15|523.27|0
1646394600000|2022-03-04 11:50:00|527.35|524.47|524.97|522.09|528.99|526.11|524.42|521.54|0
1646394900000|2022-03-04 11:55:00|524.87|521.99|527.89|525.01|529.63|526.75|524.6|521.72|0
1646395200000|2022-03-04 12:00:00|527.8|524.92|526.7|523.82|529.63|526.75|526.15|523.27|0
1646395500000|2022-03-04 12:05:00|526.79|523.91|532.38|529.5|532.38|529.5|526.7|523.82|0
1646395800000|2022-03-04 12:10:00|532.48|529.6|535.15|532.27|535.52|532.64|531.28|528.4|0
1646396100000|2022-03-04 12:15:00|535.43|532.55|531.91|529.03|535.43|532.55|530.47|527.59|0
1646396400000|2022-03-04 12:20:00|532.09|529.21|534.29|531.41|534.85|531.97|531.45|528.57|0
1646396700000|2022-03-04 12:25:00|534.57|531.69|538.43|535.55|538.99|536.11|534.2|531.32|0
1646397000000|2022-03-04 12:30:00|538.62|535.74|538.06|535.18|538.99|536.11|536.5|533.62|0
1646397300000|2022-03-04 12:35:00|538.43|535.55|532.91|530.03|538.8|535.92|532.45|529.57|0
1646397600000|2022-03-04 12:40:00|532.63|529.75|531.62|528.74|534.1|531.22|531.44|528.56|0
1646397900000|2022-03-04 12:45:00|530.7|527.82|528.87|525.99|530.7|527.82|526.41|523.53|0
1646398200000|2022-03-04 12:50:00|529.05|526.17|530.98|528.1|533.27|530.39|528.69|525.81|0
1646398500000|2022-03-04 12:55:00|530.88|528|527.09|524.21|531.25|528.37|526.73|523.85|0
1646398800000|2022-03-04 13:00:00|527.19|524.31|527.55|524.67|529.48|526.6|525.54|522.66|0
1646399100000|2022-03-04 13:05:00|527.74|524.86|527.92|525.04|528.1|525.22|524.53|521.65|0
1646399400000|2022-03-04 13:10:00|528.01|525.13|529.38|526.5|530.02|527.14|527.19|524.31|0
1646399700000|2022-03-04 13:15:00|529.47|526.59|532.13|529.25|532.22|529.34|528.47|525.59|0
1646400000000|2022-03-04 13:20:00|531.67|528.79|530.57|527.69|531.85|528.97|528.1|525.22|0
1646400300000|2022-03-04 13:25:00|530.66|527.78|528.46|525.58|531.12|528.24|526.45|523.57|0
1646400600000|2022-03-04 13:30:00|528.83|525.95|521.36|518.48|528.83|525.95|511.91|509.03|0
1646400900000|2022-03-04 13:35:00|521.09|518.21|525.45|522.57|526.45|523.57|520.45|517.57|0
1646401200000|2022-03-04 13:40:00|525.36|522.48|528.28|525.4|528.37|525.49|522.54|519.66|0
1646401500000|2022-03-04 13:45:00|528.46|525.58|533.32|530.44|533.32|530.44|525.54|522.66|0
1646401800000|2022-03-04 13:50:00|533.78|530.9|534.79|531.91|535.62|532.74|531.02|528.14|0
1646402100000|2022-03-04 13:55:00|534.51|531.63|532.79|529.91|535.62|532.74|532.03|529.15|0
1646402400000|2022-03-04 14:00:00|532.7|529.82|534.07|531.19|534.17|531.29|530.96|528.08|0
1646402700000|2022-03-04 14:05:00|533.98|531.1|536.64|533.76|537.56|534.68|533.62|530.74|0
1646403000000|2022-03-04 14:10:00|537.01|534.13|535.45|532.57|538.11|535.23|533.15|530.27|0
1646403300000|2022-03-04 14:15:00|535.54|532.66|533.61|530.73|536.27|533.39|532.42|529.54|0
1646403600000|2022-03-04 14:20:00|533.88|531|531.23|528.35|534.16|531.28|528.86|525.98|0
1646403900000|2022-03-04 14:25:00|530.95|528.07|532.23|529.35|532.6|529.72|530.04|527.16|0
1646404200000|2022-03-04 14:30:00|532.78|529.9|531.81|528.93|533.2|530.32|526.94|524.06|0
1646404500000|2022-03-04 14:35:00|531.63|528.75|533.14|530.26|534.61|531.73|525.94|523.06|0
1646404800000|2022-03-04 14:40:00|533.69|530.81|538.1|535.22|539.76|536.88|533.69|530.81|0
1646405100000|2022-03-04 14:45:00|537.92|535.04|548.65|545.77|548.65|545.77|536.45|533.57|0
1646405400000|2022-03-04 14:50:00|548.1|545.22|543.92|541.04|549.4|546.52|540.5|537.62|0
1646405700000|2022-03-04 14:55:00|543.55|540.67|532.22|529.34|545.86|542.98|530.39|527.51|0
1646406000000|2022-03-04 15:00:00|532.59|529.71|534.24|531.36|536.99|534.11|527.65|524.77|0
1646406300000|2022-03-04 15:05:00|534.51|531.63|543.59|540.71|544.15|541.27|534.42|531.54|0
1646406600000|2022-03-04 15:10:00|543.41|540.53|550.41|547.53|551.18|548.3|541.74|538.86|0
1646406900000|2022-03-04 15:15:00|550.78|547.9|550.41|547.53|553.03|550.15|547.98|545.1|0
1646407200000|2022-03-04 15:20:00|549.85|546.97|547.98|545.1|551.25|548.37|544.99|542.11|0
1646407500000|2022-03-04 15:25:00|547.79|544.91|547.3|544.42|551.41|548.53|543.97|541.09|0
1646407800000|2022-03-04 15:30:00|547.4|544.52|550.84|547.96|553.09|550.21|546|543.12|0
1646408100000|2022-03-04 15:35:00|551.03|548.15|545.44|542.56|551.03|548.15|541|538.12|0
1646408400000|2022-03-04 15:40:00|545.26|542.38|552.34|549.46|552.34|549.46|545.26|542.38|0
1646408700000|2022-03-04 15:45:00|551.77|548.89|553.46|550.58|555.52|552.64|549.35|546.47|0
1646409000000|2022-03-04 15:50:00|553.64|550.76|551.58|548.7|554.95|552.07|550.28|547.4|0
1646409300000|2022-03-04 15:55:00|552.15|549.27|556.08|553.2|556.83|553.95|552.15|549.27|0
1646409600000|2022-03-04 16:00:00|555.7|552.82|557.39|554.51|557.77|554.89|552.89|550.01|0
1646409900000|2022-03-04 16:05:00|557.2|554.32|556.82|553.94|558.89|556.01|555.14|552.26|0
1646410200000|2022-03-04 16:10:00|557.01|554.13|557.95|555.07|560.4|557.52|556.64|553.76|0
1646410500000|2022-03-04 16:15:00|557.57|554.69|552.88|550|559.08|556.2|550.27|547.39|0
1646410800000|2022-03-04 16:20:00|553.07|550.19|552.13|549.25|557.01|554.13|551.39|548.51|0
1646411100000|2022-03-04 16:25:00|552.32|549.44|551.57|548.69|555.5|552.62|549.52|546.64|0
1646411400000|2022-03-04 16:30:00|552.13|549.25|554.38|551.5|557.38|554.5|550.64|547.76|0
1646411700000|2022-03-04 16:35:00|554.29|551.41|547.65|544.77|559.64|556.76|547.19|544.31|0
1646412000000|2022-03-04 16:40:00|547.94|545.06|548.02|545.14|550.63|547.75|545.79|542.91|0
1646412300000|2022-03-04 16:45:00|547.84|544.96|545.23|542.35|549.14|546.26|544.68|541.8|0
1646412600000|2022-03-04 16:50:00|545.05|542.17|549.08|546.2|550.01|547.13|545.05|542.17|0
1646412900000|2022-03-04 16:55:00|548.8|545.92|550.38|547.5|552.06|549.18|548.15|545.27|0
1646413200000|2022-03-04 17:00:00|550.57|547.69|550.57|547.69|553.93|551.05|549.26|546.38|0
1646413500000|2022-03-04 17:05:00|550.38|547.5|547.21|544.33|553.56|550.68|545.54|542.66|0
1646413800000|2022-03-04 17:10:00|547.31|544.43|536.84|533.96|547.31|544.43|535.65|532.77|0
1646414100000|2022-03-04 17:15:00|536.66|533.78|535.55|532.67|536.84|533.96|530.78|527.9|0
1646414400000|2022-03-04 17:20:00|535.18|532.3|538.68|535.8|539.97|537.09|534.26|531.38|0
1646414700000|2022-03-04 17:25:00|539.05|536.17|533.71|530.83|541.27|538.39|532.52|529.64|0
1646415000000|2022-03-04 17:30:00|533.99|531.11|535.36|532.48|536.28|533.4|531.69|528.81|0
1646415300000|2022-03-04 17:35:00|535.54|532.66|530.51|527.63|536.47|533.59|529.5|526.62|0
1646415600000|2022-03-04 17:40:00|529.59|526.71|536.25|533.37|537.36|534.48|529.59|526.71|0
1646415900000|2022-03-04 17:45:00|536.62|533.74|532.91|530.03|537.36|534.48|532.17|529.29|0
1646416200000|2022-03-04 17:50:00|532.72|529.84|530.42|527.54|534.76|531.88|527.74|524.86|0
1646416500000|2022-03-04 17:55:00|530.32|527.44|527|524.12|530.32|527.44|524.06|521.18|0
1646416800000|2022-03-04 18:00:00|526.63|523.75|519.12|516.24|526.63|523.75|519.12|516.24|0
1646417100000|2022-03-04 18:05:00|518.21|515.33|517.29|514.41|520.49|517.61|516.48|513.6|0
1646417400000|2022-03-04 18:10:00|516.75|513.87|521.4|518.52|521.67|518.79|516.75|513.87|0
1646417700000|2022-03-04 18:15:00|521.49|518.61|526.18|523.3|528.3|525.42|519.58|516.7|0
1646418000000|2022-03-04 18:20:00|525.99|523.11|527.83|524.95|527.83|524.95|522.69|519.81|0
1646418300000|2022-03-04 18:25:00|528.11|525.23|527.83|524.95|528.2|525.32|525.17|522.29|0
1646418600000|2022-03-04 18:30:00|528.01|525.13|525.8|522.92|528.01|525.13|523.97|521.09|0
1646418900000|2022-03-04 18:35:00|525.25|522.37|520.67|517.79|526.08|523.2|520.3|517.42|0
1646419200000|2022-03-04 18:40:00|522.5|519.62|531.98|529.1|532.44|529.56|522.5|519.62|0
1646419500000|2022-03-04 18:45:00|532.07|529.19|532.44|529.56|534.29|531.41|532.07|529.19|0
1646419800000|2022-03-04 18:50:00|532.07|529.19|530.22|527.34|532.44|529.56|529.48|526.6|0
1646420100000|2022-03-04 18:55:00|530.31|527.43|538|535.12|538.75|535.87|529.11|526.23|0
1646420400000|2022-03-04 19:00:00|537.82|534.94|539.3|536.42|543.22|540.34|535.5|532.62|0
1646420700000|2022-03-04 19:05:00|538.93|536.05|538.18|535.3|540.23|537.35|536.88|534|0
1646421000000|2022-03-04 19:10:00|538.93|536.05|541.73|538.85|542.1|539.22|538.74|535.86|0
1646421300000|2022-03-04 19:15:00|541.35|538.47|540.04|537.16|543.59|540.71|539.49|536.61|0
1646421600000|2022-03-04 19:20:00|539.3|536.42|531.34|528.46|540.42|537.54|530.79|527.91|0
1646421900000|2022-03-04 19:25:00|532.08|529.2|532.64|529.76|535.6|532.72|528.21|525.33|0
1646422200000|2022-03-04 19:30:00|532.82|529.94|531.34|528.46|535.04|532.16|529.68|526.8|0
1646422500000|2022-03-04 19:35:00|531.16|528.28|532.63|529.75|535.22|532.34|530.23|527.35|0
1646422800000|2022-03-04 19:40:00|532.45|529.57|539.4|536.52|540.05|537.17|532.45|529.57|0
1646423100000|2022-03-04 19:45:00|539.22|536.34|540.98|538.1|541.73|538.85|538|535.12|0
1646423400000|2022-03-04 19:50:00|541.17|538.29|540.61|537.73|542.28|539.4|536.52|533.64|0
1646423700000|2022-03-04 19:55:00|540.42|537.54|546.96|544.08|547.71|544.83|538.56|535.68|0
1646424000000|2022-03-04 20:00:00|547.33|544.45|540.14|537.26|547.33|544.45|537.63|534.75|0
1646424300000|2022-03-04 20:05:00|540.04|537.16|539.86|536.98|541.35|538.47|534.84|531.96|0
1646424600000|2022-03-04 20:10:00|538.37|535.49|543.21|540.33|543.77|540.89|536.14|533.26|0
1646424900000|2022-03-04 20:15:00|542.75|539.87|541.72|538.84|543.58|540.7|537.81|534.93|0
1646425200000|2022-03-04 20:20:00|541.9|539.02|540.22|537.34|544.52|541.64|538.73|535.85|0
1646425500000|2022-03-04 20:25:00|540.04|537.16|536.5|533.62|540.04|537.16|531.32|528.44|0
1646425800000|2022-03-04 20:30:00|537.43|534.55|537.71|534.83|540.22|537.34|534.28|531.4|0
1646426100000|2022-03-04 20:35:00|537.24|534.36|540.96|538.08|544.51|541.63|535.2|532.32|0
1646426400000|2022-03-04 20:40:00|541.52|538.64|537.61|534.73|541.99|539.11|535.57|532.69|0
1646426700000|2022-03-04 20:45:00|538.17|535.29|540.96|538.08|542.18|539.3|532.61|529.73|0
1646427000000|2022-03-04 20:50:00|541.89|539.01|525.01|522.13|541.89|539.01|525.01|522.13|0
1646427300000|2022-03-04 20:55:00|524.28|521.4|520.59|517.71|525.57|522.69|520.23|517.35|0
1646427600000|2022-03-04 21:00:00|523.54|520.66|524.46|521.58|526.49|523.61|523.17|520.29|0
1646427900000|2022-03-04 21:05:00|524.27|521.39|524.55|521.67|527.97|525.09|523.72|520.84|0
1646428200000|2022-03-04 21:10:00|524.64|521.76|527.04|524.16|527.41|524.53|524.18|521.3|0
1646640300000|2022-03-07 08:05:00|576.69|573.57|573.84|570.72|576.69|573.57|569.56|566.44|0
1646640600000|2022-03-07 08:10:00|573.65|570.53|577.64|574.52|580.13|577.01|571.84|568.72|0
1646640900000|2022-03-07 08:15:00|577.74|574.62|584.15|581.03|587.03|583.91|574.5|571.38|0
1646641200000|2022-03-07 08:20:00|583.77|580.65|590.79|587.67|590.79|587.67|583.57|580.45|0
1646641500000|2022-03-07 08:25:00|591.47|588.35|589.43|586.31|591.47|588.35|586.84|583.72|0
1646641800000|2022-03-07 08:30:00|589.92|586.8|589.24|586.12|594.75|591.63|589.24|586.12|0
1646642100000|2022-03-07 08:35:00|589.15|586.03|583.95|580.83|590.59|587.47|579.83|576.71|0
1646642400000|2022-03-07 08:40:00|583.38|580.26|588.14|585.02|589.01|585.89|581.75|578.63|0
1646642700000|2022-03-07 08:45:00|588.24|585.12|586.41|583.29|588.91|585.79|582.39|579.27|0
1646643000000|2022-03-07 08:50:00|586.7|583.58|582.68|579.56|587.28|584.16|581.15|578.03|0
1646643300000|2022-03-07 08:55:00|582.49|579.37|579.24|576.12|582.49|579.37|576.19|573.07|0
1646643600000|2022-03-07 09:00:00|579.33|576.21|576.72|573.6|579.76|576.64|575.52|572.4|0
1646643900000|2022-03-07 09:05:00|576.62|573.5|568.42|565.3|576.62|573.5|566.8|563.68|0
1646644200000|2022-03-07 09:10:00|568.23|565.11|569.7|566.58|570.65|567.53|567.41|564.29|0
1646644500000|2022-03-07 09:15:00|569.51|566.39|572.93|569.81|574.93|571.81|569.51|566.39|0
1646644800000|2022-03-07 09:20:00|572.74|569.62|573.31|570.19|573.5|570.38|568.94|565.82|0
1646645100000|2022-03-07 09:25:00|573.21|570.09|572.55|569.43|574.16|571.04|569.51|566.39|0
1646645400000|2022-03-07 09:30:00|572.74|569.62|577.51|574.39|578.27|575.15|571.88|568.76|0
1646645700000|2022-03-07 09:35:00|577.32|574.2|580.81|577.69|580.81|577.69|576.55|573.43|0
1646646000000|2022-03-07 09:40:00|581.09|577.97|578.51|575.39|582.05|578.93|575.85|572.73|0
1646646300000|2022-03-07 09:45:00|578.7|575.58|583.1|579.98|584.06|580.94|578.61|575.49|0
1646646600000|2022-03-07 09:50:00|582.91|579.79|579.94|576.82|584.92|581.8|579.37|576.25|0
1646646900000|2022-03-07 09:55:00|580.32|577.2|577.17|574.05|581.09|577.97|574.98|571.86|0
1646647200000|2022-03-07 10:00:00|577.46|574.34|577.17|574.05|578.7|575.58|574.79|571.67|0
1646647500000|2022-03-07 10:05:00|576.88|573.76|576.79|573.67|579.17|576.05|574.5|571.38|0
1646647800000|2022-03-07 10:10:00|576.6|573.48|572.79|569.67|577.83|574.71|571.93|568.81|0
1646648100000|2022-03-07 10:15:00|572.6|569.48|573.93|570.81|575.54|572.42|572.03|568.91|0
1646648400000|2022-03-07 10:20:00|574.21|571.09|574.4|571.28|575.07|571.95|572.69|569.57|0
1646648700000|2022-03-07 10:25:00|574.21|571.09|577.93|574.81|577.93|574.81|572.78|569.66|0
1646649000000|2022-03-07 10:30:00|577.55|574.43|577.35|574.23|580.22|577.1|576.97|573.85|0
1646649300000|2022-03-07 10:35:00|578.4|575.28|579.65|576.53|579.74|576.62|575.92|572.8|0
1646649600000|2022-03-07 10:40:00|579.46|576.34|578.21|575.09|579.74|576.62|576.68|573.56|0
1646649900000|2022-03-07 10:45:00|577.92|574.8|574.96|571.84|578.31|575.19|574.2|571.08|0
1646650200000|2022-03-07 10:50:00|574.68|571.56|573.43|570.31|574.68|571.56|572.2|569.08|0
1646650500000|2022-03-07 10:55:00|573.53|570.41|581.17|578.05|581.27|578.15|571.25|568.13|0
1646650800000|2022-03-07 11:00:00|581.37|578.25|583.95|580.83|584.72|581.6|580.02|576.9|0
1646651100000|2022-03-07 11:05:00|584.44|581.32|583.61|580.49|586.49|583.37|582.84|579.72|0
1646651400000|2022-03-07 11:10:00|583.03|579.91|581.22|578.1|583.22|580.1|580.16|577.04|0
1646651700000|2022-03-07 11:15:00|581.31|578.19|581.98|578.86|589.75|586.63|581.12|578|0
1646652000000|2022-03-07 11:20:00|582.07|578.95|577.58|574.46|582.94|579.82|575.58|572.46|0
1646652300000|2022-03-07 11:25:00|577.68|574.56|578.63|575.51|578.63|575.51|575.2|572.08|0
1646652600000|2022-03-07 11:30:00|579.01|575.89|576.91|573.79|579.01|575.89|575.96|572.84|0
1646652900000|2022-03-07 11:35:00|577.2|574.08|578.81|575.69|580.15|577.03|575.96|572.84|0
1646653200000|2022-03-07 11:40:00|578.72|575.6|574.81|571.69|579.39|576.27|573.96|570.84|0
1646653500000|2022-03-07 11:45:00|575.1|571.98|574.15|571.03|575.67|572.55|572.72|569.6|0
1646653800000|2022-03-07 11:50:00|574.24|571.12|570.35|567.23|575|571.88|569.22|566.1|0
1646654100000|2022-03-07 11:55:00|570.06|566.94|565.72|562.6|570.44|567.32|565.05|561.93|0
1646654400000|2022-03-07 12:00:00|565.62|562.5|556.94|553.82|565.62|562.5|556.56|553.44|0
1646654700000|2022-03-07 12:05:00|557.04|553.92|556.58|553.46|559.42|556.3|554.69|551.57|0
1646655000000|2022-03-07 12:10:00|556.02|552.9|553.09|549.97|556.02|552.9|550.64|547.52|0
1646655300000|2022-03-07 12:15:00|553|549.88|546.7|543.58|554.41|551.29|546.52|543.4|0
1646655600000|2022-03-07 12:20:00|546.52|543.4|544.27|541.15|548.39|545.27|543.9|540.78|0
1646655900000|2022-03-07 12:25:00|543.71|540.59|542.4|539.28|548.2|545.08|540.91|537.79|0
1646656200000|2022-03-07 12:30:00|541.47|538.35|542.4|539.28|544.45|541.33|538.68|535.56|0
1646656500000|2022-03-07 12:35:00|541.66|538.54|541.19|538.07|545.8|542.68|541.01|537.89|0
1646656800000|2022-03-07 12:40:00|542.02|538.9|545.74|542.62|547.42|544.3|542.02|538.9|0
1646657100000|2022-03-07 12:45:00|546.11|542.99|550.13|547.01|550.41|547.29|544.81|541.69|0
1646657400000|2022-03-07 12:50:00|549.94|546.82|545.55|542.43|550.41|547.29|544.99|541.87|0
1646657700000|2022-03-07 12:55:00|544.9|541.78|553.03|549.91|553.03|549.91|544.53|541.41|0
1646658000000|2022-03-07 13:00:00|552.84|549.72|554.15|551.03|555.66|552.54|551.34|548.22|0
1646658300000|2022-03-07 13:05:00|553.96|550.84|550.03|546.91|555.47|552.35|550.03|546.91|0
1646658600000|2022-03-07 13:10:00|550.21|547.09|549.09|545.97|550.68|547.56|547.04|543.92|0
1646658900000|2022-03-07 13:15:00|549.19|546.07|544.24|541.12|549.75|546.63|544.05|540.93|0
1646659200000|2022-03-07 13:20:00|544.05|540.93|543.05|539.93|546.85|543.73|541|537.88|0
1646659500000|2022-03-07 13:25:00|543.42|540.3|544.54|541.42|545.1|541.98|542.12|539|0
1646659800000|2022-03-07 13:30:00|544.16|541.04|538.95|535.83|545.1|541.98|538.95|535.83|0
1646660100000|2022-03-07 13:35:00|539.51|536.39|538.02|534.9|539.69|536.57|534.88|531.76|0
1646660400000|2022-03-07 13:40:00|537.28|534.16|538.95|535.83|540.06|536.94|534.13|531.01|0
1646660700000|2022-03-07 13:45:00|538.76|535.64|534.97|531.85|539.6|536.48|534.5|531.38|0
1646661000000|2022-03-07 13:50:00|535.06|531.94|537.09|533.97|539.69|536.57|535.05|531.93|0
1646661300000|2022-03-07 13:55:00|536.72|533.6|536.35|533.23|537.28|534.16|533.76|530.64|0
1646661600000|2022-03-07 14:00:00|535.98|532.86|533.84|530.72|540.11|536.99|532.91|529.79|0
1646661900000|2022-03-07 14:05:00|534.02|530.9|527.74|524.62|534.02|530.9|525.53|522.41|0
1646662200000|2022-03-07 14:10:00|527.37|524.25|530.87|527.75|532.45|529.33|527.37|524.25|0
1646662500000|2022-03-07 14:15:00|530.32|527.2|531.24|528.12|533.83|530.71|530.32|527.2|0
1646662800000|2022-03-07 14:20:00|530.87|527.75|526.44|523.32|531.33|528.21|525.25|522.13|0
1646663100000|2022-03-07 14:25:00|526.17|523.05|530.13|527.01|530.13|527.01|525.34|522.22|0
1646663400000|2022-03-07 14:30:00|530.22|527.1|538.28|535.16|538.65|535.53|528.38|525.26|0
1646663700000|2022-03-07 14:35:00|538.47|535.35|542.38|539.26|543.32|540.2|535.31|532.19|0
1646664000000|2022-03-07 14:40:00|542.2|539.08|547.82|544.7|548.38|545.26|536.98|533.86|0
1646664300000|2022-03-07 14:45:00|548|544.88|553.09|549.97|553.56|550.44|545.38|542.26|0
1646664600000|2022-03-07 14:50:00|552.14|549.02|551.01|547.89|554.22|551.1|548.94|545.82|0
1646664900000|2022-03-07 14:55:00|550.07|546.95|545|541.88|553.56|550.44|542.66|539.54|0
1646665200000|2022-03-07 15:00:00|545.75|542.63|558.57|555.45|559.9|556.78|545.47|542.35|0
1646666400000|2022-03-07 15:20:00|564.47|559.43|568.48|563.44|568.67|563.63|560.09|555.05|0
1646666700000|2022-03-07 15:25:00|569.44|564.4|570.93|566.73|570.97|566.73|567.52|562.48|0
1646667000000|2022-03-07 15:30:00|572.28|568.08|569.78|565.58|573.24|569.04|566.34|562.14|0
1646667300000|2022-03-07 15:35:00|568.92|564.72|568.44|564.24|570.55|566.35|566.14|561.94|0
1646667600000|2022-03-07 15:40:00|568.82|564.62|570.74|566.54|573.23|569.03|566.53|562.33|0
1646667900000|2022-03-07 15:45:00|569.88|565.68|572.65|568.45|574.77|570.57|568.24|564.04|0
1646668200000|2022-03-07 15:50:00|572.84|568.64|577.08|572.88|577.27|573.07|569.49|565.29|0
1646668500000|2022-03-07 15:55:00|576.69|572.49|574.76|570.56|578.04|573.84|572.46|568.26|0
1646668800000|2022-03-07 16:00:00|568.25|564.05|572.46|568.26|573.81|569.61|566.53|562.33|0
1646669100000|2022-03-07 16:05:00|572.27|568.07|569.2|565|573.81|569.61|568.92|564.72|0
1646669400000|2022-03-07 16:10:00|569.58|565.38|573.23|569.03|575.92|571.72|569.01|564.81|0
1646669700000|2022-03-07 16:15:00|570.73|566.53|565.66|561.46|570.73|566.53|562.7|558.5|0
1646670000000|2022-03-07 16:20:00|565.75|561.55|568.42|564.22|568.42|564.22|563.84|559.64|0
1646670300000|2022-03-07 16:25:00|568.23|564.03|568.61|564.41|569|564.8|566.51|562.31|0
1646670600000|2022-03-07 16:30:00|568.42|564.22|576.1|571.9|576.59|572.39|567.76|563.56|0
1646670900000|2022-03-07 16:35:00|575.82|571.62|581.12|576.92|581.12|576.92|575.82|571.62|0
1646671200000|2022-03-07 16:40:00|580.93|576.73|579.38|575.18|584.42|580.22|578.8|574.6|0
1646671500000|2022-03-07 16:45:00|569|564.8|569.38|565.18|569.76|565.56|567.27|563.07|0
1646671800000|2022-03-07 16:50:00|569.57|565.37|571.68|567.48|571.68|567.48|567.85|563.65|0
1646672100000|2022-03-07 16:55:00|571.87|567.67|574.75|570.55|576.49|572.29|571.68|567.48|0
1646672400000|2022-03-07 17:00:00|584.8|580.6|589.27|585.07|591.42|587.22|584.8|580.6|0
1646672700000|2022-03-07 17:05:00|589.76|585.56|588.88|584.68|591.02|586.82|586.93|582.73|0
1646673000000|2022-03-07 17:10:00|588.29|584.09|588.29|584.09|589.66|585.46|586.54|582.34|0
1646673300000|2022-03-07 17:15:00|588.59|584.39|592.78|588.58|594.54|590.34|584.79|580.59|0
1646673600000|2022-03-07 17:20:00|592|587.8|599.35|595.15|600.62|596.42|591.41|587.21|0
1646673900000|2022-03-07 17:25:00|598.85|594.65|593.95|589.75|600.42|596.22|593.75|589.55|0
1646674200000|2022-03-07 17:30:00|590.05|585.85|586.45|582.25|590.24|586.04|585.57|581.37|0
1646674500000|2022-03-07 17:35:00|586.54|582.34|594.93|590.73|595.52|591.32|585.96|581.76|0
1646674800000|2022-03-07 17:40:00|594.73|590.53|597.48|593.28|597.48|593.28|591.8|587.6|0
1646675100000|2022-03-07 17:45:00|597.78|593.58|599.64|595.44|601.6|597.4|596.69|592.49|0
1646675400000|2022-03-07 17:50:00|599.83|595.63|598.46|594.26|601.21|597.01|597.28|593.08|0
1646675700000|2022-03-07 17:55:00|598.06|593.86|598.26|594.06|598.85|594.65|596.69|592.49|0
1646676000000|2022-03-07 18:00:00|595.31|591.11|588.28|584.08|595.31|591.11|584.97|580.77|0
1646676300000|2022-03-07 18:05:00|588.08|583.88|590.13|585.93|590.52|586.32|585.17|580.97|0
1646676600000|2022-03-07 18:10:00|589.83|585.63|595.89|591.69|596.68|592.48|589.83|585.63|0
1646676900000|2022-03-07 18:15:00|592.18|587.98|587.5|583.3|592.48|588.28|586.92|582.72|0
1646677200000|2022-03-07 18:20:00|587.89|583.69|587.3|583.1|590.62|586.42|585.75|581.55|0
1646677500000|2022-03-07 18:25:00|587.4|583.2|586.91|582.71|589.84|585.64|585.75|581.55|0
1646677800000|2022-03-07 18:30:00|587.11|582.91|592.76|588.56|594.72|590.52|586.72|582.52|0
1646678100000|2022-03-07 18:35:00|593.35|589.15|595.21|591.01|597.66|593.46|593.26|589.06|0
1646678400000|2022-03-07 18:40:00|595.31|591.11|597.07|592.87|597.66|593.46|595.11|590.91|0
1646678700000|2022-03-07 18:45:00|592.27|588.07|595.29|591.09|595.59|591.39|589.92|585.72|0
1646679000000|2022-03-07 18:50:00|594.61|590.41|595.79|591.59|596.96|592.76|591.58|587.38|0
1646679300000|2022-03-07 18:55:00|595.98|591.78|596.86|592.66|598.23|594.03|595.79|591.59|0
1646679600000|2022-03-07 19:00:00|591.77|587.57|595.59|591.39|595.88|591.68|590.7|586.5|0
1646679900000|2022-03-07 19:05:00|595.49|591.29|593.63|589.43|596.38|592.18|592.16|587.96|0
1646680200000|2022-03-07 19:10:00|593.92|589.72|593.92|589.72|595.69|591.49|592.46|588.26|0
1646680500000|2022-03-07 19:15:00|594.31|590.11|596.08|591.88|596.18|591.98|594.31|590.11|0
1646680800000|2022-03-07 19:20:00|593.73|589.53|593.73|589.53|593.73|589.53|593.73|589.53|0
1646694300000|2022-03-07 23:05:00|639.17|634.97|638.38|634.18|640.07|635.87|638.27|634.07|0
1646694600000|2022-03-07 23:10:00|638.27|634.07|636.78|632.58|639.27|635.07|636.48|632.28|0
1646694900000|2022-03-07 23:15:00|636.58|632.38|637.47|633.27|638.47|634.27|636.28|632.08|0
1646695200000|2022-03-07 23:20:00|637.58|633.38|636.08|631.88|637.58|633.38|634.29|630.09|0
1646695500000|2022-03-07 23:25:00|635.99|631.79|637.67|633.47|637.87|633.67|634.99|630.79|0
1646695800000|2022-03-07 23:30:00|637.97|633.77|640.96|636.76|641.56|637.36|637.57|633.37|0
1646696100000|2022-03-07 23:35:00|640.76|636.56|639.34|635.98|640.76|636.56|638.74|634.66|0
1646696400000|2022-03-07 23:40:00|639.44|636.08|637.95|634.59|639.74|636.38|637.84|634.48|0
1646696700000|2022-03-07 23:45:00|638.15|634.79|639.74|636.38|640.14|636.78|636.95|633.59|0
1646697000000|2022-03-07 23:50:00|639.24|635.88|637.24|633.88|639.63|636.27|637.04|633.68|0
1646697300000|2022-03-07 23:55:00|637.35|633.99|638.14|634.78|638.14|634.78|636.25|632.89|0
1646697600000|2022-03-08 00:00:00|637.64|634.28|637.24|633.88|638.43|635.07|635.16|631.8|0
1646697900000|2022-03-08 00:05:00|636.94|633.58|634.65|631.29|637.64|634.28|634.65|631.29|0
1646698200000|2022-03-08 00:10:00|635.05|631.69|636.35|632.99|637.74|634.38|634.96|631.6|0
1646698500000|2022-03-08 00:15:00|635.95|632.59|631.58|628.22|636.54|633.18|630.29|626.93|0
1646698800000|2022-03-08 00:20:00|631.78|628.42|630.49|627.13|633.26|629.9|630|626.64|0
1646699100000|2022-03-08 00:25:00|630.79|627.43|631.28|627.92|631.87|628.51|629.69|626.33|0
1646699400000|2022-03-08 00:30:00|631.47|628.11|634.65|631.29|635.04|631.68|630.78|627.42|0
1646699700000|2022-03-08 00:35:00|635.04|631.68|631.38|628.02|636.04|632.68|631.38|628.02|0
1646700000000|2022-03-08 00:40:00|631.27|627.91|634.25|630.89|635.04|631.68|631.27|627.91|0
1646700300000|2022-03-08 00:45:00|633.65|630.29|634.64|631.28|636.14|632.78|631.97|628.61|0
1646700600000|2022-03-08 00:50:00|634.84|631.48|633.55|630.19|636.14|632.78|633.16|629.8|0
1646700900000|2022-03-08 00:55:00|633.65|630.29|632.16|628.8|634.24|630.88|631.57|628.21|0
1646701200000|2022-03-08 01:00:00|632.46|629.1|630.67|627.31|632.46|629.1|626.91|623.55|0
1646701500000|2022-03-08 01:05:00|630.47|627.11|623.86|620.5|633.45|630.09|623.86|620.5|0
1646701800000|2022-03-08 01:10:00|624.15|620.79|620.81|617.45|624.15|620.79|618.65|615.29|0
1646702100000|2022-03-08 01:15:00|621.1|617.74|617.77|614.41|621.3|617.94|615.22|611.86|0
1646702400000|2022-03-08 01:20:00|617.57|614.21|617.86|614.5|620.71|617.35|617.57|614.21|0
1646702700000|2022-03-08 01:25:00|616.98|613.62|619.92|616.56|619.92|616.56|615.22|611.86|0
1646703000000|2022-03-08 01:30:00|619.72|616.36|614.92|611.56|619.92|616.56|614.72|611.36|0
1646703300000|2022-03-08 01:35:00|615.22|611.86|622.17|618.81|622.17|618.81|615.22|611.86|0
1646703600000|2022-03-08 01:40:00|621.98|618.62|616|612.64|621.98|618.62|615.89|612.53|0
1646703900000|2022-03-08 01:45:00|616.48|613.12|616.78|613.42|619.03|615.67|615.8|612.44|0
1646704200000|2022-03-08 01:50:00|616.58|613.22|619.03|615.67|619.42|616.06|615.6|612.24|0
1646704500000|2022-03-08 01:55:00|618.34|614.98|616.87|613.51|618.74|615.38|616.19|612.83|0
1646704800000|2022-03-08 02:00:00|616.77|613.41|616.06|612.7|618.83|615.47|615.47|612.11|0
1646705100000|2022-03-08 02:05:00|616.17|612.81|617.54|614.18|619.22|615.86|614|610.64|0
1646705400000|2022-03-08 02:10:00|617.64|614.28|616.85|613.49|617.64|614.28|615.47|612.11|0
1646705700000|2022-03-08 02:15:00|616.36|613|616.06|612.7|617.83|614.47|614.68|611.32|0
1646706000000|2022-03-08 02:20:00|615.97|612.61|617.04|613.68|617.93|614.57|615.97|612.61|0
1646706300000|2022-03-08 02:25:00|617.15|613.79|618.52|615.16|619.6|616.24|617.15|613.79|0
1646706600000|2022-03-08 02:30:00|618.72|615.36|616.75|613.39|618.72|615.36|616.36|613|0
1646706900000|2022-03-08 02:35:00|616.95|613.59|618.13|614.77|618.32|614.96|615.96|612.6|0
1646707200000|2022-03-08 02:40:00|618.42|615.06|618.32|614.96|620.39|617.03|617.04|613.68|0
1646707500000|2022-03-08 02:45:00|618.81|615.45|621.08|617.72|621.77|618.41|618.32|614.96|0
1646707800000|2022-03-08 02:50:00|621.37|618.01|623.55|620.19|624.34|620.98|621.28|617.92|0
1646708100000|2022-03-08 02:55:00|623.45|620.09|626.22|622.86|627.11|623.75|622.07|618.71|0
1646708400000|2022-03-08 03:00:00|626.52|623.16|624.93|621.57|628.5|625.14|624.93|621.57|0
1646708700000|2022-03-08 03:05:00|624.84|621.48|623.45|620.09|625.92|622.56|622.75|619.39|0
1646709000000|2022-03-08 03:10:00|623.15|619.79|628.2|624.84|629|625.64|622.66|619.3|0
1646709300000|2022-03-08 03:15:00|628.4|625.04|629.09|625.73|630.29|626.93|627.11|623.75|0
1646709600000|2022-03-08 03:20:00|629.4|626.04|627.21|623.85|629.89|626.53|627.11|623.75|0
1646709900000|2022-03-08 03:25:00|627.11|623.75|626.71|623.35|627.11|623.75|624.83|621.47|0
1646710200000|2022-03-08 03:30:00|626.31|622.95|625.22|621.86|626.61|623.25|623.44|620.08|0
1646710500000|2022-03-08 03:35:00|625.02|621.66|625.12|621.76|625.32|621.96|623.34|619.98|0
1646710800000|2022-03-08 03:40:00|624.72|621.36|628.89|625.53|628.89|625.53|624.63|621.27|0
1646711100000|2022-03-08 03:45:00|628.79|625.43|628.79|625.43|629.88|626.52|627.1|623.74|0
1646711400000|2022-03-08 03:50:00|628.89|625.53|628.29|624.93|629.08|625.72|627.1|623.74|0
1646711700000|2022-03-08 03:55:00|628.49|625.13|627.69|624.33|629.68|626.32|627.49|624.13|0
1646712000000|2022-03-08 04:00:00|627.79|624.43|627.69|624.33|629.18|625.82|627.49|624.13|0
1646712300000|2022-03-08 04:05:00|628.39|625.03|627.89|624.53|628.68|625.32|627.49|624.13|0
1646712600000|2022-03-08 04:10:00|627.99|624.63|629.47|626.11|630.47|627.11|627.99|624.63|0
1646712900000|2022-03-08 04:15:00|629.58|626.22|629.47|626.11|631.37|628.01|628.68|625.32|0
1646713200000|2022-03-08 04:20:00|630.17|626.81|632.46|629.1|633.76|630.4|629.27|625.91|0
1646713500000|2022-03-08 04:25:00|632.36|629|631.66|628.3|632.96|629.6|631.26|627.9|0
1646713800000|2022-03-08 04:30:00|631.86|628.5|632.25|628.89|632.76|629.4|631.06|627.7|0
1646714100000|2022-03-08 04:35:00|632.36|629|632.85|629.49|634.65|631.29|631.26|627.9|0
1646714400000|2022-03-08 04:40:00|633.05|629.69|632.85|629.49|634.25|630.89|631.26|627.9|0
1646714700000|2022-03-08 04:45:00|633.55|630.19|634.04|630.68|634.95|631.59|633.05|629.69|0
1646715000000|2022-03-08 04:50:00|633.75|630.39|633.15|629.79|633.95|630.59|632.65|629.29|0
1646715300000|2022-03-08 04:55:00|633.35|629.99|633.04|629.68|634.24|630.88|631.65|628.29|0
1646715600000|2022-03-08 05:00:00|633.35|629.99|633.44|630.08|635.44|632.08|633.24|629.88|0
1646715900000|2022-03-08 05:05:00|633.24|629.88|636.34|632.98|637.03|633.67|630.85|627.49|0
1646716200000|2022-03-08 05:10:00|636.54|633.18|635.23|631.87|637.83|634.47|635.03|631.67|0
1646716500000|2022-03-08 05:15:00|635.34|631.98|635.34|631.98|636.23|632.87|634.63|631.27|0
1646716800000|2022-03-08 05:20:00|635.23|631.87|637.23|633.87|637.93|634.57|635.14|631.78|0
1646717100000|2022-03-08 05:25:00|637.43|634.07|645.56|642.2|645.56|642.2|636.43|633.07|0
1646717400000|2022-03-08 05:30:00|645.36|642|642.84|639.48|645.36|642|641.34|637.98|0
1646717700000|2022-03-08 05:35:00|643.04|639.68|645.15|641.79|646.66|643.3|641.94|638.58|0
1646718000000|2022-03-08 05:40:00|645.25|641.89|648.27|644.91|649.07|645.71|644.24|640.88|0
1646718300000|2022-03-08 05:45:00|648.07|644.71|649.7|646.34|650.1|646.74|648.07|644.71|0
1646718600000|2022-03-08 05:50:00|649.81|646.45|649.3|645.94|650.91|647.55|648.89|645.53|0
1646718900000|2022-03-08 05:55:00|649.4|646.04|650.41|647.05|650.41|647.05|648.29|644.93|0
1646719200000|2022-03-08 06:00:00|649.8|646.44|644.87|641.51|649.9|646.54|644.87|641.51|0
1646719500000|2022-03-08 06:05:00|644.98|641.62|647.39|644.03|647.68|644.32|643.97|640.61|0
1646719800000|2022-03-08 06:10:00|647.48|644.12|652.02|648.66|654.13|650.77|647.48|644.12|0
1646720100000|2022-03-08 06:15:00|652.11|648.75|657.27|653.91|657.36|654|651.51|648.15|0
1646720400000|2022-03-08 06:20:00|657.16|653.8|675.17|670.97|675.17|670.97|655.75|652.39|0
1646720700000|2022-03-08 06:25:00|665.08|660.88|669.66|665.46|670.89|666.69|663.97|659.77|0
1646721000000|2022-03-08 06:30:00|668.64|664.44|670.88|666.68|671.9|667.7|666.91|662.71|0
1646721300000|2022-03-08 06:35:00|671.09|666.89|669.15|664.95|672.31|668.11|668.33|664.13|0
1646721600000|2022-03-08 06:40:00|669.25|665.05|665.18|660.98|671.18|666.98|665.18|660.98|0
1646721900000|2022-03-08 06:45:00|665.39|661.19|665.18|660.98|668.44|664.24|664.78|660.58|0
1646722200000|2022-03-08 06:50:00|665.08|660.88|661.94|657.74|665.59|661.39|661.33|657.13|0
1646722500000|2022-03-08 06:55:00|662.03|657.83|661.73|657.53|662.14|657.94|658.5|654.3|0
1646722800000|2022-03-08 07:00:00|661.83|657.63|665.79|661.59|666.6|662.4|661.53|657.33|0
1646723100000|2022-03-08 07:05:00|665.58|661.38|666.49|662.29|667.82|663.62|663.25|659.05|0
1646723400000|2022-03-08 07:10:00|666.8|662.6|670.67|666.47|672.1|667.9|666.6|662.4|0
1646723700000|2022-03-08 07:15:00|671.28|667.08|666.43|662.23|676.13|671.93|666.23|662.03|0
1646724000000|2022-03-08 07:20:00|666.23|662.03|662.94|658.74|667.52|663.32|662.14|657.94|0
1646724300000|2022-03-08 07:25:00|663.15|658.95|655.3|651.1|664.56|660.36|654.5|650.3|0
1646724600000|2022-03-08 07:30:00|655.1|650.9|656.91|652.71|657.32|653.12|653.29|649.09|0
1646724900000|2022-03-08 07:35:00|656.41|652.21|656.51|652.31|657.62|653.42|654.5|650.3|0
1646725200000|2022-03-08 07:40:00|656.31|652.11|651.08|646.88|657.42|653.22|649.68|645.48|0
1646725500000|2022-03-08 07:45:00|649.88|645.68|653.29|649.09|654.2|650|649.68|645.48|0
1646725800000|2022-03-08 07:50:00|653.39|649.19|658.52|654.32|661.14|656.94|653.19|648.99|0
1646726100000|2022-03-08 07:55:00|658.62|654.42|661.34|657.14|664.08|659.88|658.62|654.42|0
1646726400000|2022-03-08 08:00:00|660.84|656.64|650.47|646.27|662.56|658.36|649.98|645.78|0
1646726700000|2022-03-08 08:05:00|651.68|648.08|647.07|643.47|651.78|648.18|646.37|642.77|0
1646727000000|2022-03-08 08:10:00|647.47|643.87|631.36|627.76|647.87|644.27|630.96|627.36|0
1646727300000|2022-03-08 08:15:00|631.16|627.56|626.34|622.74|636.98|633.38|626.34|622.74|0
1646727600000|2022-03-08 08:20:00|626.04|622.44|618.31|614.71|626.54|622.94|616.93|613.33|0
1646727900000|2022-03-08 08:25:00|617.63|614.03|610.74|607.14|621.08|617.48|610.24|606.64|0
1646728200000|2022-03-08 08:30:00|611.03|607.43|616.54|612.94|616.64|613.04|610.24|606.64|0
1646728500000|2022-03-08 08:35:00|617.03|613.43|613.11|609.51|617.32|613.72|611.14|607.54|0
1646728800000|2022-03-08 08:40:00|613.5|609.9|620.4|616.8|620.99|617.39|609.18|605.58|0
1646729100000|2022-03-08 08:45:00|620.7|617.1|617.54|613.94|623.08|619.48|613.6|610|0
1646729400000|2022-03-08 08:50:00|617.74|614.14|621.89|618.29|626.05|622.45|616.75|613.15|0
1646729700000|2022-03-08 08:55:00|622.28|618.68|618.52|614.92|623.87|620.27|617.73|614.13|0
1646730000000|2022-03-08 09:00:00|619.31|615.71|612.11|608.51|619.61|616.01|610.06|606.46|0
1646730300000|2022-03-08 09:05:00|611.72|608.12|616.55|612.95|618.72|615.12|610.35|606.75|0
1646730600000|2022-03-08 09:10:00|616.44|612.84|613.2|609.6|616.44|612.84|611.13|607.53|0
1646730900000|2022-03-08 09:15:00|613.49|609.89|610.04|606.44|613.49|609.89|609.36|605.76|0
1646731200000|2022-03-08 09:20:00|610.24|606.64|613.78|610.18|616.06|612.46|609.45|605.85|0
1646731500000|2022-03-08 09:25:00|613.1|609.5|615.95|612.35|616.45|612.85|612.8|609.2|0
1646731800000|2022-03-08 09:30:00|615.75|612.15|611.71|608.11|618.43|614.83|610.43|606.83|0
1646732100000|2022-03-08 09:35:00|612.3|608.7|612.89|609.29|615.95|612.35|612|608.4|0
1646732400000|2022-03-08 09:40:00|613.97|610.37|614.17|610.57|616.45|612.85|612.79|609.19|0
1646732700000|2022-03-08 09:45:00|614.87|611.27|617.24|613.64|620.01|616.41|614.87|611.27|0
1646733000000|2022-03-08 09:50:00|617.92|614.32|612.69|609.09|618.22|614.62|612.39|608.79|0
1646733300000|2022-03-08 09:55:00|612.3|608.7|613.57|609.97|615.75|612.15|611.21|607.61|0
1646733600000|2022-03-08 10:00:00|613.09|609.49|615.94|612.34|616.93|613.33|612.3|608.7|0
1646733900000|2022-03-08 10:05:00|616.24|612.64|620.29|616.69|620.29|616.69|615.25|611.65|0
1646734200000|2022-03-08 10:10:00|620.1|616.5|616.73|613.13|620.49|616.89|616.14|612.54|0
1646734500000|2022-03-08 10:15:00|617.12|613.52|628.15|624.55|628.45|624.85|616.93|613.33|0
1646734800000|2022-03-08 10:20:00|627.55|623.95|624.96|621.36|628.35|624.75|624.46|620.86|0
1646735100000|2022-03-08 10:25:00|624.76|621.16|614.95|611.35|625.06|621.46|614.55|610.95|0
1646735400000|2022-03-08 10:30:00|615.25|611.65|618.31|614.71|619.69|616.09|615.25|611.65|0
1646735700000|2022-03-08 10:35:00|618.11|614.51|619.4|615.8|619.4|615.8|615.14|611.54|0
1646736000000|2022-03-08 10:40:00|619.29|615.69|616.23|612.63|623.37|619.77|614.85|611.25|0
1646736300000|2022-03-08 10:45:00|616.72|613.12|613.16|609.56|618.6|615|612.28|608.68|0
1646736600000|2022-03-08 10:50:00|613.66|610.06|612.77|609.17|614.25|610.65|609.42|605.82|0
1646736900000|2022-03-08 10:55:00|612.57|608.97|612.87|609.27|613.36|609.76|609.52|605.92|0
1646737200000|2022-03-08 11:00:00|612.67|609.07|611.98|608.38|615.13|611.53|611.78|608.18|0
1646737500000|2022-03-08 11:05:00|611.58|607.98|614.64|611.04|617.21|613.61|611.49|607.89|0
1646737800000|2022-03-08 11:10:00|614.74|611.14|613.16|609.56|615.43|611.83|611.49|607.89|0
1646738100000|2022-03-08 11:15:00|612.87|609.27|618.59|614.99|618.89|615.29|612.76|609.16|0
1646738400000|2022-03-08 11:20:00|618.4|614.8|613.75|610.15|618.4|614.8|613.15|609.55|0
1646738700000|2022-03-08 11:25:00|613.45|609.85|611.68|608.08|614.05|610.45|610.4|606.8|0
1646739000000|2022-03-08 11:30:00|611.58|607.98|611.48|607.88|614.34|610.74|610.79|607.19|0
1646739300000|2022-03-08 11:35:00|612.07|608.47|612.16|608.56|613.65|610.05|611.68|608.08|0
1646739600000|2022-03-08 11:40:00|611.87|608.27|612.86|609.26|616.11|612.51|611.87|608.27|0
1646739900000|2022-03-08 11:45:00|613.05|609.45|610.19|606.59|615.82|612.22|609.41|605.81|0
1646740200000|2022-03-08 11:50:00|610.69|607.09|611.57|607.97|612.95|609.35|609.31|605.71|0
1646740500000|2022-03-08 11:55:00|611.37|607.77|608.22|604.62|611.67|608.07|608.22|604.62|0
1646740800000|2022-03-08 12:00:00|608.42|604.82|604.69|601.09|609.7|606.1|604.69|601.09|0
1646741100000|2022-03-08 12:05:00|604.89|601.29|604.2|600.6|605.87|602.27|604.2|600.6|0
1646741400000|2022-03-08 12:10:00|604.1|600.5|598.15|594.55|604.1|600.5|597.66|594.06|0
1646741700000|2022-03-08 12:15:00|598.24|594.64|601.37|597.77|601.57|597.97|596.24|592.64|0
1646742000000|2022-03-08 12:20:00|601.67|598.07|602.93|599.33|603.52|599.92|601.57|597.97|0
1646742300000|2022-03-08 12:25:00|602.74|599.14|606.85|603.25|607.43|603.83|599.52|595.92|0
1646742600000|2022-03-08 12:30:00|606.95|603.35|605.67|602.07|610.68|607.08|605.28|601.68|0
1646742900000|2022-03-08 12:35:00|605.77|602.17|609|605.4|609.98|606.38|605.77|602.17|0
1646743200000|2022-03-08 12:40:00|609.2|605.6|616.88|613.28|617.18|613.58|607.82|604.22|0
1646743500000|2022-03-08 12:45:00|617.18|613.58|618.6|615|621.24|617.64|615.99|612.39|0
1646743800000|2022-03-08 12:50:00|619.49|615.89|623.16|619.56|623.16|619.56|619.49|615.89|0
1646744100000|2022-03-08 12:55:00|623.06|619.46|619.98|616.38|623.26|619.66|619.19|615.59|0
1646744400000|2022-03-08 13:00:00|620.08|616.48|619.18|615.58|625.14|621.54|618.89|615.29|0
1646744700000|2022-03-08 13:05:00|618.79|615.19|618.79|615.19|621.07|617.47|617.01|613.41|0
1646745000000|2022-03-08 13:10:00|618.3|614.7|633.62|630.02|634.23|630.63|618.19|614.59|0
1646745300000|2022-03-08 13:15:00|633.52|629.92|630.82|627.22|633.72|630.12|628.72|625.12|0
1646745600000|2022-03-08 13:20:00|630.32|626.72|632.82|629.22|634.02|630.42|629.52|625.92|0
1646745900000|2022-03-08 13:25:00|632.52|628.92|630.5|626.9|635.17|631.57|630|626.4|0
1646746200000|2022-03-08 13:30:00|630.39|626.79|632.38|628.78|633.97|630.37|629.99|626.39|0
1646746500000|2022-03-08 13:35:00|632.18|628.58|625.34|621.74|633.08|629.48|624.75|621.15|0
1646746800000|2022-03-08 13:40:00|625.43|621.83|625.41|621.81|626.95|623.35|621.48|617.88|0
1646747100000|2022-03-08 13:45:00|625.11|621.51|622.73|619.13|626.2|622.6|620.85|617.25|0
1646747400000|2022-03-08 13:50:00|622.93|619.33|620.45|616.85|625.6|622|617.69|614.09|0
1646747700000|2022-03-08 13:55:00|620.85|617.25|623.82|620.22|624.91|621.31|619.27|615.67|0
1646748000000|2022-03-08 14:00:00|624.21|620.61|624.01|620.41|626.99|623.39|621.74|618.14|0
1646748300000|2022-03-08 14:05:00|623.62|620.02|629.17|625.57|629.17|625.57|621.44|617.84|0
1646748600000|2022-03-08 14:10:00|628.97|625.37|628.97|625.37|629.57|625.97|625.2|621.6|0
1646748900000|2022-03-08 14:15:00|628.57|624.97|625|621.4|628.57|624.97|622.73|619.13|0
1646749200000|2022-03-08 14:20:00|625.4|621.8|618.57|614.97|625.4|621.8|618.57|614.97|0
1646749500000|2022-03-08 14:25:00|619.46|615.86|624.7|621.1|625.79|622.19|619.26|615.66|0
1646749800000|2022-03-08 14:30:00|625.5|621.9|630.16|626.56|631.46|627.86|619.46|615.86|0
1646750100000|2022-03-08 14:35:00|630.36|626.76|635.54|631.94|635.54|631.94|615.32|611.72|0
1646750400000|2022-03-08 14:40:00|636.14|632.54|618.47|614.87|639.95|636.35|614.72|611.12|0
1646750700000|2022-03-08 14:45:00|618.57|614.97|624.79|621.19|625.29|621.69|613.94|610.34|0
1646751000000|2022-03-08 14:50:00|624.2|620.6|634.5|630.9|636.19|632.59|620.04|616.44|0
1646751300000|2022-03-08 14:55:00|634|630.4|633.8|630.2|638.09|634.49|632.21|628.61|0
1646751600000|2022-03-08 15:00:00|636.29|632.69|651.08|647.48|652.29|648.69|635.79|632.19|0
1646751900000|2022-03-08 15:05:00|650.88|647.28|658.21|654.61|658.62|655.02|649.08|645.48|0
1646752200000|2022-03-08 15:10:00|658.41|654.81|652.58|648.98|659.22|655.62|651.17|647.57|0
1646752500000|2022-03-08 15:15:00|652.18|648.58|634.43|630.83|652.18|648.58|634.43|630.83|0
1646752800000|2022-03-08 15:20:00|633.24|629.64|646.57|642.97|646.57|642.97|632.25|628.65|0
1646753100000|2022-03-08 15:25:00|646.67|643.07|654.58|650.98|654.58|650.98|646.67|643.07|0
1646753400000|2022-03-08 15:30:00|655.09|651.49|660.33|656.73|662.24|658.64|647.47|643.87|0
1646753700000|2022-03-08 15:35:00|661.03|657.43|658.4|654.8|661.43|657.83|654.48|650.88|0
1646754000000|2022-03-08 15:40:00|656.79|653.19|650.76|647.16|658.61|655.01|649.16|645.56|0
1646754300000|2022-03-08 15:45:00|649.76|646.16|644.38|640.78|653.97|650.37|644.38|640.78|0
1646754600000|2022-03-08 15:50:00|645.22|641.62|633.94|630.34|651.64|648.04|633.64|630.04|0
1646754900000|2022-03-08 15:55:00|635.03|631.43|629.97|626.37|639.12|635.52|629.08|625.48|0
1646755200000|2022-03-08 16:00:00|630.46|626.86|626.86|623.26|636.42|632.82|624.48|620.88|0
1646755500000|2022-03-08 16:05:00|625.67|622.07|639.24|635.64|641.65|638.05|625.67|622.07|0
1646755800000|2022-03-08 16:10:00|638.04|634.44|636.83|633.23|641.65|638.05|634.23|630.63|0
1646756100000|2022-03-08 16:15:00|635.83|632.23|637.23|633.63|643.86|640.26|634.23|630.63|0
1646756400000|2022-03-08 16:20:00|636.43|632.83|646.68|643.08|646.68|643.08|635.83|632.23|0
1646756700000|2022-03-08 16:25:00|647.08|643.48|649.4|645.8|651.93|648.33|643.86|640.26|0
1646757000000|2022-03-08 16:30:00|648.59|644.99|654.26|650.66|661.38|657.78|648.59|644.99|0
1646757300000|2022-03-08 16:35:00|654.77|651.17|655.68|652.08|657.1|653.5|651.42|647.82|0
1646757600000|2022-03-08 16:40:00|654.87|651.27|655.27|651.67|659.34|655.74|649.8|646.2|0
1646757900000|2022-03-08 16:45:00|655.38|651.78|642.04|638.44|655.38|651.78|639.13|635.53|0
1646758200000|2022-03-08 16:50:00|641.74|638.14|637.03|633.43|643.45|639.85|636.12|632.52|0
1646758500000|2022-03-08 16:55:00|637.12|633.52|640.23|636.63|641.53|637.93|633.12|629.52|0
1646758800000|2022-03-08 17:00:00|639.73|636.13|624.89|621.29|640.73|637.13|622.88|619.28|0
1646759100000|2022-03-08 17:05:00|624.49|620.89|616.95|613.35|624.49|620.89|613.7|610.1|0
1646759400000|2022-03-08 17:10:00|616.86|613.26|599.86|596.26|616.86|613.26|599.86|596.26|0
1646759700000|2022-03-08 17:15:00|598.5|594.9|595.44|591.84|601.92|598.32|586.19|582.59|0
1646760000000|2022-03-08 17:20:00|595.05|591.45|599.53|595.93|600.41|596.81|586.9|583.3|0
1646760300000|2022-03-08 17:25:00|599.63|596.03|591.25|587.65|605.7|602.1|588.93|585.33|0
1646760600000|2022-03-08 17:30:00|590.28|586.68|585.91|582.31|597.28|593.68|585.52|581.92|0
1646760900000|2022-03-08 17:35:00|586.49|582.89|584.56|580.96|591.89|588.29|583.41|579.81|0
1646761200000|2022-03-08 17:40:00|583.6|580|583.21|579.61|590.73|587.13|581.1|577.5|0
1646761500000|2022-03-08 17:45:00|582.83|579.23|583.6|580|587.64|584.04|580.33|576.73|0
1646761800000|2022-03-08 17:50:00|583.21|579.61|578.99|575.39|591.89|588.29|578.8|575.2|0
1646762100000|2022-03-08 17:55:00|579.09|575.49|581.48|577.88|584.36|580.76|579.09|575.49|0
1646762400000|2022-03-08 18:00:00|580.71|577.11|570.98|567.38|580.71|577.11|570.98|567.38|0
1646762700000|2022-03-08 18:05:00|571.17|567.57|570.48|566.88|573.83|570.23|567.75|564.15|0
1646763000000|2022-03-08 18:10:00|570.38|566.78|569.09|565.49|570.38|566.78|563.07|559.47|0
1646763300000|2022-03-08 18:15:00|569.38|565.78|568.23|564.63|571.68|568.08|566.12|562.52|0
1646763600000|2022-03-08 18:20:00|568.61|565.01|579.57|575.97|579.96|576.36|568.61|565.01|0
1646763900000|2022-03-08 18:25:00|580.06|576.46|589.96|586.36|590.83|587.23|579.57|575.97|0
1646764200000|2022-03-08 18:30:00|589.08|585.48|598.86|595.26|602.79|599.19|589.08|585.48|0
1646764500000|2022-03-08 18:35:00|598.66|595.06|601.61|598.01|603.97|600.37|596.6|593|0
1646764800000|2022-03-08 18:40:00|601.81|598.21|606.24|602.64|613.32|609.72|599.87|596.27|0
1646765100000|2022-03-08 18:45:00|605.95|602.35|613.12|609.52|615.29|611.69|604.87|601.27|0
1646765400000|2022-03-08 18:50:00|613.71|610.11|618.65|615.05|620.93|617.33|612.53|608.93|0
1646765700000|2022-03-08 18:55:00|619.44|615.84|627.32|623.72|627.32|623.72|618.85|615.25|0
1646766000000|2022-03-08 19:00:00|627.52|623.92|633.88|630.28|640.88|637.28|626.53|622.93|0
1646766300000|2022-03-08 19:05:00|635.48|631.88|627.32|623.72|636.08|632.48|623.56|619.96|0
1646766600000|2022-03-08 19:10:00|627.12|623.52|631.09|627.49|637.47|633.87|626.83|623.23|0
1646766900000|2022-03-08 19:15:00|630.1|626.5|630.49|626.89|635.07|631.47|625.93|622.33|0
1646767200000|2022-03-08 19:20:00|630|626.4|626.13|622.53|638.47|634.87|623.75|620.15|0
1646767500000|2022-03-08 19:25:00|625.93|622.33|617.04|613.44|628.51|624.91|615.86|612.26|0
1646767800000|2022-03-08 19:30:00|616.95|613.35|625.13|621.53|626.32|622.72|614.1|610.5|0
1646768100000|2022-03-08 19:35:00|623.85|620.25|613.11|609.51|624.14|620.54|610.55|606.95|0
1646768400000|2022-03-08 19:40:00|612.12|608.52|611.33|607.73|619.13|615.53|610.94|607.34|0
1646768700000|2022-03-08 19:45:00|608.38|604.78|601.14|597.54|609.36|605.76|601.14|597.54|0
1646769000000|2022-03-08 19:50:00|601.43|597.83|609.95|606.35|610.35|606.75|600.55|596.95|0
1646769300000|2022-03-08 19:55:00|609.36|605.76|609.27|605.67|615.07|611.47|604.46|600.86|0
1646769600000|2022-03-08 20:00:00|610.34|606.74|596.36|592.76|611.72|608.12|594.71|591.11|0
1646769900000|2022-03-08 20:05:00|597.43|593.83|600.35|596.75|602.6|599|596.46|592.86|0
1646770200000|2022-03-08 20:10:00|599.77|596.17|605.14|601.54|611.91|608.31|598.6|595|0
1646770500000|2022-03-08 20:15:00|605.43|601.83|609.26|605.66|611.12|607.52|603.58|599.98|0
1646770800000|2022-03-08 20:20:00|609.16|605.56|612.89|609.29|617.24|613.64|608.96|605.36|0
1646771100000|2022-03-08 20:25:00|612.3|608.7|630.06|626.46|630.06|626.46|612.3|608.7|0
1646771400000|2022-03-08 20:30:00|629.16|625.56|639.57|635.97|642.09|638.49|628.56|624.96|0
1646771700000|2022-03-08 20:35:00|639.77|636.17|631.15|627.55|642.19|638.59|631.15|627.55|0
1646772000000|2022-03-08 20:40:00|629.55|625.95|639.97|636.37|639.97|636.37|627.16|623.56|0
1646772300000|2022-03-08 20:45:00|641.38|637.78|643.09|639.49|644.91|641.31|635.15|631.55|0
1646772600000|2022-03-08 20:50:00|643.19|639.59|641.31|637.71|643.19|639.59|628.95|625.35|0
1646772900000|2022-03-08 20:55:00|641.91|638.31|648.97|645.37|652.41|648.81|640.7|637.1|0
1646773200000|2022-03-08 21:00:00|649.74|646.62|657.35|654.23|659.89|656.77|648.73|645.61|0
1646773500000|2022-03-08 21:05:00|657.44|654.32|659.68|656.56|661.11|657.99|656.63|653.51|0
1646773800000|2022-03-08 21:10:00|659.48|656.36|657.65|654.53|659.48|656.36|654.7|651.58|0
1646774100000|2022-03-08 21:15:00|658.62|654.98|662.18|658.54|662.39|658.75|658.52|654.88|0
1646774400000|2022-03-08 21:20:00|662.49|658.85|663.1|659.46|663.81|660.17|661.98|658.34|0
1646774700000|2022-03-08 21:25:00|663|659.36|662.08|658.44|664.43|660.79|662.08|658.44|0
1646775000000|2022-03-08 21:30:00|661.98|658.34|664.02|660.38|664.42|660.78|661.77|658.13|0
1646775300000|2022-03-08 21:35:00|664.22|660.58|664.83|661.19|664.83|661.19|662.99|659.35|0
1646775600000|2022-03-08 21:40:00|664.63|660.99|665.65|662.01|666.26|662.62|664.22|660.58|0
1646775900000|2022-03-08 21:45:00|665.44|661.8|662.48|658.84|666.16|662.52|662.48|658.84|0
1646776200000|2022-03-08 21:50:00|662.99|659.35|662.38|658.74|663.1|659.46|660.13|656.49|0
1646776500000|2022-03-08 21:55:00|662.28|658.64|663.09|659.45|664.21|660.57|661.36|657.72|0
1646776800000|2022-03-08 22:00:00|662.69|659.05|662.81|659.17|663.43|659.79|662.69|659.05|0
1646777100000|2022-03-08 22:05:00|662.98|659.34|664.19|660.55|664.19|660.55|662.92|659.28|0
1646777400000|2022-03-08 22:10:00|664.17|660.53|663.22|659.58|664.17|660.53|662.41|658.77|0
1646777700000|2022-03-08 22:15:00|663.13|659.49|663.04|659.4|663.63|659.99|662.95|659.31|0
1646778000000|2022-03-08 22:20:00|662.92|659.28|663.63|659.99|663.63|659.99|662.41|658.77|0
1646778300000|2022-03-08 22:25:00|663.84|660.2|664.04|660.4|664.13|660.49|662.95|659.31|0
1646778600000|2022-03-08 22:30:00|663.92|660.28|664.16|660.52|664.34|660.7|663.89|660.25|0
1646778900000|2022-03-08 22:35:00|664.6|660.96|664.64|661|664.76|661.12|664.6|660.96|0
1646779200000|2022-03-08 22:40:00|664.63|660.99|664.72|661.08|664.9|661.26|664.63|660.99|0
1646779500000|2022-03-08 22:45:00|664.76|661.12|663.89|660.25|664.76|661.12|663.83|660.19|0
1646779800000|2022-03-08 22:50:00|664.51|660.87|664.2|660.56|664.58|660.94|664|660.36|0
1646780100000|2022-03-08 22:55:00|664.23|660.59|663.53|659.89|664.29|660.65|663.5|659.86|0
1646780400000|2022-03-08 23:00:00|662.67|659.03|657.57|653.93|662.67|659.03|656.96|653.32|0
1646780700000|2022-03-08 23:05:00|657.47|653.83|658.28|654.64|658.79|655.15|657.06|653.42|0
1646781000000|2022-03-08 23:10:00|658.48|654.84|656.65|653.01|660.11|656.47|656.35|652.71|0
1646781300000|2022-03-08 23:15:00|656.85|653.21|657.98|654.34|659.2|655.56|656.85|653.21|0
1646781600000|2022-03-08 23:20:00|658.28|654.64|657.87|654.23|659.6|655.96|657.06|653.42|0
1646781900000|2022-03-08 23:25:00|657.97|654.33|655.63|651.99|658.38|654.74|655.43|651.79|0
1646782200000|2022-03-08 23:30:00|654.41|650.77|651.77|648.13|654.41|650.77|650.76|647.12|0
1646782500000|2022-03-08 23:35:00|651.57|647.93|651.68|648.04|652.08|648.44|650.76|647.12|0
1646782800000|2022-03-08 23:40:00|651.57|647.93|651.07|647.43|652.38|648.74|650.56|646.92|0
1646783100000|2022-03-08 23:45:00|650.96|647.32|651.77|648.13|652.18|648.54|648.94|645.3|0
1646783400000|2022-03-08 23:50:00|651.88|648.24|650.15|646.51|653.39|649.75|649.14|645.5|0
1646783700000|2022-03-08 23:55:00|649.95|646.31|649.34|645.7|651.87|648.23|648.13|644.49|0
1646784000000|2022-03-09 00:00:00|648.93|645.29|647.22|643.58|649.24|645.6|646.41|642.77|0
1646784300000|2022-03-09 00:05:00|647.32|643.68|646.91|643.27|647.92|644.28|645.9|642.26|0
1646784600000|2022-03-09 00:10:00|647.11|643.47|648.12|644.48|648.53|644.89|646.81|643.17|0
1646784900000|2022-03-09 00:15:00|648.23|644.59|648.32|644.68|648.52|644.88|644.29|640.65|0
1646785200000|2022-03-09 00:20:00|648.12|644.48|645.9|642.26|648.52|644.88|644.89|641.25|0
1646785500000|2022-03-09 00:25:00|646.1|642.46|644.28|640.64|646.1|642.46|643.07|639.43|0
1646785800000|2022-03-09 00:30:00|644.19|640.55|648.32|644.68|648.83|645.19|644.19|640.55|0
1646786100000|2022-03-09 00:35:00|648.42|644.78|647.61|643.97|648.52|644.88|646|642.36|0
1646786400000|2022-03-09 00:40:00|647.51|643.87|645.49|641.85|647.91|644.27|645.49|641.85|0
1646786700000|2022-03-09 00:45:00|645.39|641.75|644.58|640.94|646.8|643.16|644.58|640.94|0
1646787000000|2022-03-09 00:50:00|644.68|641.04|644.07|640.43|645.49|641.85|643.27|639.63|0
1646787300000|2022-03-09 00:55:00|643.67|640.03|642.86|639.22|644.68|641.04|642.46|638.82|0
1646787600000|2022-03-09 01:00:00|641.66|638.02|644.38|640.74|644.47|640.83|639.65|636.01|0
1646787900000|2022-03-09 01:05:00|644.27|640.63|641.45|637.81|645.28|641.64|640.05|636.41|0
1646788200000|2022-03-09 01:10:00|641.36|637.72|642.26|638.62|642.26|638.62|639.44|635.8|0
1646788500000|2022-03-09 01:15:00|642.66|639.02|644.78|641.14|645.48|641.84|642.56|638.92|0
1646788800000|2022-03-09 01:20:00|644.67|641.03|647.2|643.56|647.9|644.26|643.86|640.22|0
1646789100000|2022-03-09 01:25:00|647.4|643.76|645.78|642.14|648|644.36|645.58|641.94|0
1646789400000|2022-03-09 01:30:00|646.08|642.44|633.62|629.98|646.59|642.95|631.63|627.99|0
1646789700000|2022-03-09 01:35:00|633.82|630.18|632.08|628.44|634.62|630.98|631.43|627.79|0
1646790000000|2022-03-09 01:40:00|631.88|628.24|630.48|626.84|633.78|630.14|629.17|625.53|0
1646790300000|2022-03-09 01:45:00|630.77|627.13|630.48|626.84|630.97|627.33|628.77|625.13|0
1646790600000|2022-03-09 01:50:00|630.57|626.93|635.98|632.34|637.29|633.65|629.57|625.93|0
1646790900000|2022-03-09 01:55:00|636.18|632.54|636.58|632.94|636.89|633.25|634.17|630.53|0
1646791200000|2022-03-09 02:00:00|636.78|633.14|635.38|631.74|636.78|633.14|631.27|627.63|0
1646791500000|2022-03-09 02:05:00|635.48|631.84|634.77|631.13|636.38|632.74|634.17|630.53|0
1646791800000|2022-03-09 02:10:00|634.57|630.93|633.67|630.03|634.77|631.13|633.07|629.43|0
1646792100000|2022-03-09 02:15:00|633.77|630.13|634.77|631.13|636.78|633.14|633.77|630.13|0
1646792400000|2022-03-09 02:20:00|634.67|631.03|636.17|632.53|636.37|632.73|633.16|629.52|0
1646792700000|2022-03-09 02:25:00|636.08|632.44|632.76|629.12|636.37|632.73|632.76|629.12|0
1646793000000|2022-03-09 02:30:00|633.07|629.43|635.77|632.13|637.28|633.64|632.96|629.32|0
1646793300000|2022-03-09 02:35:00|635.27|631.63|641.4|637.76|641.4|637.76|634.56|630.92|0
1646793600000|2022-03-09 02:40:00|641.3|637.66|641.6|637.96|642.41|638.77|639.09|635.45|0
1646793900000|2022-03-09 02:45:00|641.8|638.16|642.31|638.67|642.41|638.77|639.79|636.15|0
1646794200000|2022-03-09 02:50:00|642.41|638.77|645.84|642.2|646.85|643.21|642.11|638.47|0
1646794500000|2022-03-09 02:55:00|645.64|642|643.52|639.88|645.94|642.3|643.01|639.37|0
1646794800000|2022-03-09 03:00:00|643.41|639.77|645.54|641.9|645.84|642.2|642.6|638.96|0
1646795100000|2022-03-09 03:05:00|645.43|641.79|645.83|642.19|646.64|643|644.82|641.18|0
1646795400000|2022-03-09 03:10:00|646.04|642.4|647.15|643.51|647.65|644.01|644.93|641.29|0
1646795700000|2022-03-09 03:15:00|647.25|643.61|650.29|646.65|652.02|648.38|646.75|643.11|0
1646796000000|2022-03-09 03:20:00|650.19|646.55|645.73|642.09|650.29|646.65|645.13|641.49|0
1646796300000|2022-03-09 03:25:00|646.64|643|647.15|643.51|647.15|643.51|645.22|641.58|0
1646796600000|2022-03-09 03:30:00|647.24|643.6|644.11|640.47|647.24|643.6|643.6|639.96|0
1646796900000|2022-03-09 03:35:00|644.01|640.37|644.11|640.47|645.02|641.38|642.7|639.06|0
1646797200000|2022-03-09 03:40:00|644.21|640.57|644.21|640.57|645.52|641.88|643.91|640.27|0
1646797500000|2022-03-09 03:45:00|643.8|640.16|644|640.36|644.41|640.77|642.9|639.26|0
1646797800000|2022-03-09 03:50:00|644.21|640.57|644.11|640.47|644.61|640.97|643.8|640.16|0
1646798100000|2022-03-09 03:55:00|644.2|640.56|648.65|645.01|650.07|646.43|644.2|640.56|0
1646798400000|2022-03-09 04:00:00|648.35|644.71|640.77|637.13|648.65|645.01|639.76|636.12|0
1646798700000|2022-03-09 04:05:00|640.47|636.83|639.56|635.92|640.77|637.13|638.15|634.51|0
1646799000000|2022-03-09 04:10:00|639.36|635.72|637.35|633.71|641.68|638.04|637.35|633.71|0
1646799300000|2022-03-09 04:15:00|637.25|633.61|636.85|633.21|638.75|635.11|636.85|633.21|0
1646799600000|2022-03-09 04:20:00|636.44|632.8|635.84|632.2|636.74|633.1|634.64|631|0
1646799900000|2022-03-09 04:25:00|635.74|632.1|629.98|626.34|638.58|634.94|629.88|626.24|0
1646800200000|2022-03-09 04:30:00|629.88|626.24|630.97|627.33|631.57|627.93|628.98|625.34|0
1646800500000|2022-03-09 04:35:00|630.68|627.04|628.58|624.94|631.37|627.73|628.38|624.74|0
1646800800000|2022-03-09 04:40:00|628.38|624.74|630.77|627.13|631.67|628.03|628.38|624.74|0
1646801100000|2022-03-09 04:45:00|630.57|626.93|629.08|625.44|632.07|628.43|628.88|625.24|0
1646801400000|2022-03-09 04:50:00|629.57|625.93|630.07|626.43|630.77|627.13|628.58|624.94|0
1646801700000|2022-03-09 04:55:00|629.97|626.33|631.16|627.52|631.56|627.92|628.77|625.13|0
1646802000000|2022-03-09 05:00:00|631.27|627.63|634.67|631.03|635.27|631.63|631.27|627.63|0
1646802300000|2022-03-09 05:05:00|634.27|630.63|635.16|631.52|635.16|631.52|634.06|630.42|0
1646802600000|2022-03-09 05:10:00|634.96|631.32|635.56|631.92|636.07|632.43|633.46|629.82|0
1646802900000|2022-03-09 05:15:00|635.66|632.02|637.36|633.72|639.37|635.73|635.26|631.62|0
1646803200000|2022-03-09 05:20:00|637.47|633.83|636.26|632.62|637.76|634.12|635.36|631.72|0
1646803500000|2022-03-09 05:25:00|636.16|632.52|631.56|627.92|637.06|633.42|630.06|626.42|0
1646803800000|2022-03-09 05:30:00|631.66|628.02|637.26|633.62|637.26|633.62|631.26|627.62|0
1646804100000|2022-03-09 05:35:00|637.66|634.02|644.19|640.55|644.3|640.66|636.66|633.02|0
1646804400000|2022-03-09 05:40:00|644.39|640.75|642.28|638.64|644.39|640.75|641.07|637.43|0
1646804700000|2022-03-09 05:45:00|641.77|638.13|646.11|642.47|646.72|643.08|641.27|637.63|0
1646805000000|2022-03-09 05:50:00|645.91|642.27|645.3|641.66|648.13|644.49|644.49|640.85|0
1646805300000|2022-03-09 05:55:00|645.2|641.56|642.57|638.93|645.7|642.06|642.28|638.64|0
1646805600000|2022-03-09 06:00:00|642.08|638.44|642.07|638.43|642.57|638.93|638.95|635.31|0
1646805900000|2022-03-09 06:05:00|641.67|638.03|635.94|632.3|642.57|638.93|635.45|631.81|0
1646806200000|2022-03-09 06:10:00|636.25|632.61|637.05|633.41|637.05|633.41|633.74|630.1|0
1646806500000|2022-03-09 06:15:00|636.45|632.81|634.54|630.9|636.45|632.81|633.04|629.4|0
1646806800000|2022-03-09 06:20:00|634.24|630.6|636.74|633.1|636.85|633.21|632.34|628.7|0
1646807100000|2022-03-09 06:25:00|636.85|633.21|634.74|631.1|638.65|635.01|634.64|631|0
1646807400000|2022-03-09 06:30:00|634.64|631|631.24|627.6|637.24|633.6|630.94|627.3|0
1646807700000|2022-03-09 06:35:00|631.04|627.4|637.04|633.4|637.04|633.4|628.65|625.01|0
1646808000000|2022-03-09 06:40:00|636.84|633.2|638.24|634.6|639.85|636.21|636.64|633|0
1646808300000|2022-03-09 06:45:00|638.34|634.7|640.05|636.41|640.65|637.01|636.53|632.89|0
1646808600000|2022-03-09 06:50:00|640.25|636.61|633.73|630.09|640.25|636.61|631.63|627.99|0
1646808900000|2022-03-09 06:55:00|634.43|630.79|633.43|629.79|634.43|630.79|631.43|627.79|0
1646809200000|2022-03-09 07:00:00|632.53|628.89|634.83|631.19|639.64|636|632.03|628.39|0
1646809500000|2022-03-09 07:05:00|634.43|630.79|630.43|626.79|634.43|630.79|629.24|625.6|0
1646809800000|2022-03-09 07:10:00|630.23|626.59|630.43|626.79|631.63|627.99|628.73|625.09|0
1646810100000|2022-03-09 07:15:00|630.63|626.99|626.74|623.1|630.63|626.99|626.44|622.8|0
1646810400000|2022-03-09 07:20:00|626.54|622.9|625.15|621.51|627.44|623.8|624.85|621.21|0
1646810700000|2022-03-09 07:25:00|625.65|622.01|614.06|610.42|625.74|622.1|613.47|609.83|0
1646811000000|2022-03-09 07:30:00|614.85|611.21|615.33|611.69|617.71|614.07|612.2|608.56|0
1646811300000|2022-03-09 07:35:00|615.24|611.6|613.75|610.11|617.22|613.58|613.75|610.11|0
1646811600000|2022-03-09 07:40:00|613.65|610.01|616.52|612.88|617.41|613.77|611.97|608.33|0
1646811900000|2022-03-09 07:45:00|615.03|611.39|614.73|611.09|619.09|615.45|614.73|611.09|0
1646812200000|2022-03-09 07:50:00|615.03|611.39|612.26|608.62|615.23|611.59|610.49|606.85|0
1646812500000|2022-03-09 07:55:00|612.16|608.52|611.17|607.53|614.93|611.29|610.49|606.85|0
1646812800000|2022-03-09 08:00:00|611.27|607.63|621.47|617.83|621.47|617.83|611.27|607.63|0
1646813100000|2022-03-09 08:05:00|621.52|618.4|613.28|610.16|624.9|621.78|612.39|609.27|0
1646813400000|2022-03-09 08:10:00|612.88|609.76|610.02|606.9|613.58|610.46|608.15|605.03|0
1646813700000|2022-03-09 08:15:00|610.22|607.1|615.06|611.94|619.13|616.01|610.22|607.1|0
1646814000000|2022-03-09 08:20:00|614.86|611.74|616.35|613.23|617.43|614.31|611.2|608.08|0
1646814300000|2022-03-09 08:25:00|616.64|613.52|620.81|617.69|620.91|617.79|614.17|611.05|0
1646814600000|2022-03-09 08:30:00|620.71|617.59|614.76|611.64|620.81|617.69|611.99|608.87|0
1646814900000|2022-03-09 08:35:00|614.85|611.73|615.25|612.13|619.02|615.9|613.97|610.85|0
1646815200000|2022-03-09 08:40:00|615.64|612.52|610.41|607.29|615.64|612.52|609.82|606.7|0
1646815500000|2022-03-09 08:45:00|610.8|607.68|611.2|608.08|612.98|609.86|609.71|606.59|0
1646815800000|2022-03-09 08:50:00|610.9|607.78|608.33|605.21|611.69|608.57|607.35|604.23|0
1646816100000|2022-03-09 08:55:00|608.63|605.51|607.84|604.72|609.62|606.5|607.15|604.03|0
1646816400000|2022-03-09 09:00:00|607.94|604.82|605.48|602.36|607.94|604.82|603.02|599.9|0
1646816700000|2022-03-09 09:05:00|605.58|602.46|606.46|603.34|607.64|604.52|603.52|600.4|0
1646817000000|2022-03-09 09:10:00|606.16|603.04|609.11|605.99|610.2|607.08|604|600.88|0
1646817300000|2022-03-09 09:15:00|608.92|605.8|603.41|600.29|609.41|606.29|603.02|599.9|0
1646817600000|2022-03-09 09:20:00|603.61|600.49|599.69|596.57|603.8|600.68|599.3|596.18|0
1646817900000|2022-03-09 09:25:00|599.79|596.67|599.4|596.28|600.47|597.35|597.54|594.42|0
1646818200000|2022-03-09 09:30:00|598.9|595.78|595.49|592.37|600.66|597.54|595.1|591.98|0
1646818500000|2022-03-09 09:35:00|595.59|592.47|592.57|589.45|597.15|594.03|592.47|589.35|0
1646818800000|2022-03-09 09:40:00|592.38|589.26|590.43|587.31|593.06|589.94|588.96|585.84|0
1646819100000|2022-03-09 09:45:00|590.62|587.5|594.91|591.79|596.57|593.45|589.84|586.72|0
1646819400000|2022-03-09 09:50:00|595.2|592.08|592.08|588.96|595.79|592.67|588.38|585.26|0
1646819700000|2022-03-09 09:55:00|591.88|588.76|588.37|585.25|592.96|589.84|588.28|585.16|0
1646820000000|2022-03-09 10:00:00|588.96|585.84|588.76|585.64|594.42|591.3|588.47|585.35|0
1646820300000|2022-03-09 10:05:00|589.15|586.03|588.95|585.83|590.32|587.2|586.23|583.11|0
1646820600000|2022-03-09 10:10:00|588.56|585.44|588.66|585.54|590.9|587.78|586.92|583.8|0
1646820900000|2022-03-09 10:15:00|588.56|585.44|587.3|584.18|591.48|588.36|587.2|584.08|0
1646821200000|2022-03-09 10:20:00|587.59|584.47|593.53|590.41|593.82|590.7|587.59|584.47|0
1646821500000|2022-03-09 10:25:00|593.14|590.02|589.14|586.02|593.24|590.12|588.75|585.63|0
1646821800000|2022-03-09 10:30:00|588.17|585.05|588.36|585.24|590.8|587.68|586.33|583.21|0
1646822100000|2022-03-09 10:35:00|588.56|585.44|588.75|585.63|588.85|585.73|585.16|582.04|0
1646822400000|2022-03-09 10:40:00|588.36|585.24|586.42|583.3|588.85|585.73|585.45|582.33|0
1646822700000|2022-03-09 10:45:00|586.52|583.4|589.16|586.04|590.28|587.16|585.55|582.43|0
1646823000000|2022-03-09 10:50:00|589.55|586.43|593.72|590.6|595|591.88|587.51|584.39|0
1646823300000|2022-03-09 10:55:00|593.63|590.51|596.82|593.7|600.24|597.12|593.63|590.51|0
1646823600000|2022-03-09 11:00:00|596.53|593.41|594.47|591.35|599.07|595.95|594.19|591.07|0
1646823900000|2022-03-09 11:05:00|594.08|590.96|591.94|588.82|594.58|591.46|591.75|588.63|0
1646824200000|2022-03-09 11:10:00|592.04|588.92|595.94|592.82|596.33|593.21|591.75|588.63|0
1646824500000|2022-03-09 11:15:00|595.55|592.43|591.75|588.63|596.72|593.6|590.87|587.75|0
1646824800000|2022-03-09 11:20:00|592.04|588.92|587.86|584.74|595.15|592.03|587.28|584.16|0
1646825100000|2022-03-09 11:25:00|587.58|584.46|592.91|589.79|593.1|589.98|586.12|583|0
1646825400000|2022-03-09 11:30:00|592.71|589.59|592.52|589.4|594.86|591.74|590.77|587.65|0
1646825700000|2022-03-09 11:35:00|593.1|589.98|595.83|592.71|596.02|592.9|591.35|588.23|0
1646826000000|2022-03-09 11:40:00|595.93|592.81|599.83|596.71|600.71|597.59|595.73|592.61|0
1646826300000|2022-03-09 11:45:00|600.32|597.2|597.49|594.37|601.89|598.77|597.19|594.07|0
1646826600000|2022-03-09 11:50:00|597.58|594.46|595.04|591.92|597.58|594.46|593.87|590.75|0
1646826900000|2022-03-09 11:55:00|595.43|592.31|598.07|594.95|598.07|594.95|595.24|592.12|0
1646827200000|2022-03-09 12:00:00|598.55|595.43|597.29|594.17|601.29|598.17|596.99|593.87|0
1646827500000|2022-03-09 12:05:00|597.19|594.07|596.31|593.19|600.51|597.39|594.75|591.63|0
1646827800000|2022-03-09 12:10:00|596.6|593.48|596.01|592.89|598.85|595.73|595.92|592.8|0
1646828100000|2022-03-09 12:15:00|595.62|592.5|592.7|589.58|597.09|593.97|591.73|588.61|0
1646828400000|2022-03-09 12:20:00|592.6|589.48|593.38|590.26|593.97|590.85|591.14|588.02|0
1646828700000|2022-03-09 12:25:00|593.77|590.65|593.86|590.74|594.74|591.62|592.11|588.99|0
1646829000000|2022-03-09 12:30:00|593.28|590.16|592.41|589.29|596.4|593.28|591.63|588.51|0
1646829300000|2022-03-09 12:35:00|592.6|589.48|595.22|592.1|596.98|593.86|590.94|587.82|0
1646829600000|2022-03-09 12:40:00|595.03|591.91|591.72|588.6|595.03|591.91|591.14|588.02|0
1646829900000|2022-03-09 12:45:00|591.62|588.5|592.21|589.09|594.25|591.13|589|585.88|0
1646830200000|2022-03-09 12:50:00|591.72|588.6|589.77|586.65|592.69|589.57|589.39|586.27|0
1646830500000|2022-03-09 12:55:00|589.87|586.75|588.22|585.1|591.33|588.21|587.45|584.33|0
1646830800000|2022-03-09 13:00:00|587.83|584.71|587.83|584.71|588.02|584.9|583.77|580.65|0
1646831100000|2022-03-09 13:05:00|588.02|584.9|583.14|580.02|589.38|586.26|583.14|580.02|0
1646831400000|2022-03-09 13:10:00|583.33|580.21|587.23|584.11|587.72|584.6|582.36|579.24|0
1646831700000|2022-03-09 13:15:00|587.14|584.02|584.8|581.68|587.23|584.11|584.69|581.57|0
1646832000000|2022-03-09 13:20:00|585.18|582.06|586.35|583.23|589.18|586.06|584.89|581.77|0
1646832300000|2022-03-09 13:25:00|586.25|583.13|582.85|579.73|587.13|584.01|581.77|578.65|0
1646832600000|2022-03-09 13:30:00|582.75|579.63|578.47|575.35|583.52|580.4|576.93|573.81|0
1646832900000|2022-03-09 13:35:00|578.67|575.55|582.55|579.43|582.74|579.62|577.31|574.19|0
1646833200000|2022-03-09 13:40:00|582.35|579.23|585.47|582.35|586.25|583.13|582.16|579.04|0
1646833500000|2022-03-09 13:45:00|585.57|582.45|584.52|581.4|587.34|584.22|583.94|580.82|0
1646833800000|2022-03-09 13:50:00|584.71|581.59|588.4|585.28|588.99|585.87|583.74|580.62|0
1646834100000|2022-03-09 13:55:00|588.5|585.38|591.13|588.01|591.91|588.79|587.92|584.8|0
1646834400000|2022-03-09 14:00:00|591.32|588.2|588.59|585.47|593.67|590.55|588.59|585.47|0
1646834700000|2022-03-09 14:05:00|588.4|585.28|575.05|571.93|590.15|587.03|575.05|571.93|0
1646835000000|2022-03-09 14:10:00|574.38|571.26|582.77|579.65|585.09|581.97|571.01|567.89|0
1646835300000|2022-03-09 14:15:00|582.87|579.75|584.42|581.3|585.19|582.07|579.29|576.17|0
1646835600000|2022-03-09 14:20:00|584.12|581|581.9|578.78|586.64|583.52|581.9|578.78|0
1646835900000|2022-03-09 14:25:00|581.8|578.68|578.32|575.2|582.18|579.06|578.32|575.2|0
1646836200000|2022-03-09 14:30:00|578.42|575.3|581.99|578.87|585.47|582.35|577.74|574.62|0
1646836500000|2022-03-09 14:35:00|582.76|579.64|581.02|577.9|588.49|585.37|579.28|576.16|0
1646836800000|2022-03-09 14:40:00|580.63|577.51|584.5|581.38|584.89|581.77|574.56|571.44|0
1646837100000|2022-03-09 14:45:00|582.76|579.64|582.56|579.44|586.05|582.93|578.31|575.19|0
1646837400000|2022-03-09 14:50:00|582.86|579.74|591.58|588.46|595.3|592.18|580.09|576.97|0
1646837700000|2022-03-09 14:55:00|592.16|589.04|585.91|582.79|593.14|590.02|584.36|581.24|0
1646838000000|2022-03-09 15:00:00|584.55|581.43|574.29|571.17|586.89|583.77|570.83|567.71|0
1646838300000|2022-03-09 15:05:00|574.68|571.56|574.39|571.27|576.99|573.87|572.27|569.15|0
1646838600000|2022-03-09 15:10:00|574.67|571.55|572.94|569.82|575.83|572.71|572.75|569.63|0
1646838900000|2022-03-09 15:15:00|571.21|568.09|575.06|571.94|579.89|576.77|568.52|565.4|0
1646839200000|2022-03-09 15:20:00|575.44|572.32|569.4|566.28|576.51|573.39|569.21|566.09|0
1646839500000|2022-03-09 15:25:00|569.78|566.66|571.32|568.2|577.13|574.01|569.11|565.99|0
1646839800000|2022-03-09 15:30:00|570.17|567.05|572.1|568.98|576.55|573.43|570.17|567.05|0
1646840100000|2022-03-09 15:35:00|570.94|567.82|569.01|565.89|573.25|570.13|566.7|563.58|0
1646840400000|2022-03-09 15:40:00|569.2|566.08|571.82|568.7|572.02|568.9|567.19|564.07|0
1646840700000|2022-03-09 15:45:00|571.34|568.22|568.83|565.71|572.6|569.48|568.15|565.03|0
1646841000000|2022-03-09 15:50:00|568.73|565.61|569.69|566.57|573.37|570.25|566.42|563.3|0
1646841300000|2022-03-09 15:55:00|569.89|566.77|564.59|561.47|570.27|567.15|562.19|559.07|0
1646841600000|2022-03-09 16:00:00|563.53|560.41|571.82|568.7|572.2|569.08|563.53|560.41|0
1646841900000|2022-03-09 16:05:00|570.76|567.64|570.27|567.15|572.01|568.89|566.03|562.91|0
1646842200000|2022-03-09 16:10:00|569.98|566.86|575.3|572.18|575.69|572.57|569.69|566.57|0
1646842500000|2022-03-09 16:15:00|575.4|572.28|570.95|567.83|578.99|575.87|570.95|567.83|0
1646842800000|2022-03-09 16:20:00|570.85|567.73|570.07|566.95|571.42|568.3|567.95|564.83|0
1646843100000|2022-03-09 16:25:00|569.68|566.56|574.23|571.11|574.52|571.4|569.68|566.56|0
1646843400000|2022-03-09 16:30:00|573.55|570.43|563.91|560.79|573.74|570.62|563.91|560.79|0
1646843700000|2022-03-09 16:35:00|563.71|560.59|565.63|562.51|568.62|565.5|561.6|558.48|0
1646844000000|2022-03-09 16:40:00|566.12|563|562.75|559.63|566.6|563.48|561.79|558.67|0
1646844300000|2022-03-09 16:45:00|562.56|559.44|561.02|557.9|564.29|561.17|561.02|557.9|0
1646844600000|2022-03-09 16:50:00|561.98|558.86|561.98|558.86|565.25|562.13|561.21|558.09|0
1646844900000|2022-03-09 16:55:00|561.79|558.67|558.72|555.6|562.36|559.24|557.96|554.84|0
1646845200000|2022-03-09 17:00:00|558.34|555.22|558.72|555.6|559.78|556.66|555.48|552.36|0
1646845500000|2022-03-09 17:05:00|558.34|555.22|559.3|556.18|560.64|557.52|557.96|554.84|0
1646845800000|2022-03-09 17:10:00|559.1|555.98|557.57|554.45|561.98|558.86|557.38|554.26|0
1646846100000|2022-03-09 17:15:00|557.48|554.36|558.72|555.6|559.29|556.17|556.62|553.5|0
1646846400000|2022-03-09 17:20:00|558.53|555.41|559.86|556.74|561.4|558.28|554.52|551.4|0
1646846700000|2022-03-09 17:25:00|559.48|556.36|557|553.88|563.12|560|555.85|552.73|0
1646847000000|2022-03-09 17:30:00|557.19|554.07|553.27|550.15|557.19|554.07|553.27|550.15|0
1646847300000|2022-03-09 17:35:00|552.89|549.77|549.09|545.97|553.27|550.15|548.52|545.4|0
1646847600000|2022-03-09 17:40:00|548.71|545.59|552.32|549.2|553.65|550.53|548.71|545.59|0
1646847900000|2022-03-09 17:45:00|552.13|549.01|549.27|546.15|554.61|551.49|548.89|545.77|0
1646848200000|2022-03-09 17:50:00|549.46|546.34|551.91|548.07|551.91|548.07|549.46|546.08|0
1646848500000|2022-03-09 17:55:00|551.53|547.69|550.39|546.55|553.15|549.31|549.82|545.98|0
1646848800000|2022-03-09 18:00:00|550.77|546.93|557.94|554.1|558.02|554.18|550.77|546.93|0
1646849100000|2022-03-09 18:05:00|558.32|554.48|557.67|553.83|559.2|555.36|555.48|551.64|0
1646849400000|2022-03-09 18:10:00|557.29|553.45|553.09|549.25|557.86|554.02|552.71|548.87|0
1646849700000|2022-03-09 18:15:00|552.9|549.06|554.61|550.77|554.61|550.77|551.38|547.54|0
1646850000000|2022-03-09 18:20:00|554.33|550.49|552.04|548.2|554.8|550.96|551.94|548.1|0
1646850300000|2022-03-09 18:25:00|551.75|547.91|551.37|547.53|553.76|549.92|550.61|546.77|0
1646850600000|2022-03-09 18:30:00|550.8|546.96|558.8|554.96|559.19|555.35|550.8|546.96|0
1646850900000|2022-03-09 18:35:00|558.42|554.58|558.8|554.96|560.33|556.49|556.14|552.3|0
1646851200000|2022-03-09 18:40:00|558.04|554.2|563.38|559.54|563.38|559.54|557.09|553.25|0
1646851500000|2022-03-09 18:45:00|562.62|558.78|566.44|562.6|568.17|564.33|562.23|558.39|0
1646851800000|2022-03-09 18:50:00|566.83|562.99|563.95|560.11|567.98|564.14|560.89|557.05|0
1646852100000|2022-03-09 18:55:00|563.76|559.92|565.1|561.26|566.25|562.41|563.38|559.54|0
1646852400000|2022-03-09 19:00:00|564.91|561.07|557.65|553.81|566.06|562.22|557.46|553.62|0
1646852700000|2022-03-09 19:05:00|557.84|554|561.27|557.43|561.84|558|557.08|553.24|0
1646853000000|2022-03-09 19:10:00|560.89|557.05|562.03|558.19|564.52|560.68|558.98|555.14|0
1646853300000|2022-03-09 19:15:00|561.84|558|562.99|559.15|565.86|562.02|560.51|556.67|0
1646853600000|2022-03-09 19:20:00|563.47|559.63|563.17|559.33|564.13|560.29|558.98|555.14|0
1646853900000|2022-03-09 19:25:00|564.13|560.29|562.22|558.38|564.32|560.48|561.84|558|0
1646854200000|2022-03-09 19:30:00|561.46|557.62|558.22|554.38|562.03|558.19|557.65|553.81|0
1646854500000|2022-03-09 19:35:00|558.41|554.57|558.22|554.38|559.55|555.71|556.7|552.86|0
1646854800000|2022-03-09 19:40:00|558.6|554.76|558.03|554.19|559.55|555.71|556.13|552.29|0
1646855100000|2022-03-09 19:45:00|557.65|553.81|560.5|556.66|562.59|558.75|556.51|552.67|0
1646855400000|2022-03-09 19:50:00|560.69|556.85|563.16|559.32|563.16|559.32|555.56|551.72|0
1646855700000|2022-03-09 19:55:00|562.97|559.13|562.02|558.18|563.16|559.32|558.59|554.75|0
1646856000000|2022-03-09 20:00:00|561.16|557.32|559.16|555.32|561.64|557.8|558.97|555.13|0
1646856300000|2022-03-09 20:05:00|558.59|554.75|551.59|547.75|559.35|555.51|551.59|547.75|0
1646856600000|2022-03-09 20:10:00|550.64|546.8|550.83|546.99|553.1|549.26|548.76|544.92|0
1646856900000|2022-03-09 20:15:00|550.45|546.61|551.96|548.12|554.42|550.58|548.95|545.11|0
1646857200000|2022-03-09 20:20:00|552.15|548.31|549.89|546.05|552.15|548.31|548.19|544.35|0
1646857500000|2022-03-09 20:25:00|550.26|546.42|548.04|544.2|553.09|549.25|548.04|544.2|0
1646857800000|2022-03-09 20:30:00|548.23|544.39|545.58|541.74|548.23|544.39|542.76|538.92|0
1646858100000|2022-03-09 20:35:00|545.77|541.93|551.36|547.52|551.45|547.61|545.21|541.37|0
1646858400000|2022-03-09 20:40:00|551.26|547.42|549.36|545.52|552.02|548.18|547.38|543.54|0
1646858700000|2022-03-09 20:45:00|549.74|545.9|554.68|550.84|556.01|552.17|546.71|542.87|0
1646859000000|2022-03-09 20:50:00|554.11|550.27|556.39|552.55|562.32|558.48|551.26|547.42|0
1646859300000|2022-03-09 20:55:00|557.73|553.89|559.06|555.22|564.81|560.97|557.73|553.89|0
1646859600000|2022-03-09 21:00:00|558.87|555.03|560.78|556.94|560.98|557.14|554.3|550.46|0
1646859900000|2022-03-09 21:05:00|560.4|556.56|560.29|556.45|562.57|558.73|555.51|551.67|0
1646860200000|2022-03-09 21:10:00|560.48|556.64|564.47|560.63|566|562.16|560.48|556.64|0
1646860500000|2022-03-09 21:15:00|564.03|559.55|561.18|556.7|564.66|560.82|560.8|556.32|0
1646860800000|2022-03-09 21:20:00|560.23|555.75|562.6|558.12|562.69|558.21|560.23|555.75|0
1646861100000|2022-03-09 21:25:00|562.5|558.02|562.31|557.83|562.79|558.31|561.65|557.17|0
1646861400000|2022-03-09 21:30:00|562.5|558.02|564.69|560.21|564.78|560.3|561.93|557.45|0
1646861700000|2022-03-09 21:35:00|564.4|559.92|562.31|557.83|565.07|560.59|562.31|557.83|0
1646862000000|2022-03-09 21:40:00|561.27|556.79|556.34|551.86|561.74|557.26|555.4|550.92|0
1646862300000|2022-03-09 21:45:00|556.62|552.14|559.56|555.08|559.65|555.17|556.53|552.05|0
1646862600000|2022-03-09 21:50:00|560.22|555.74|560.03|555.55|561.55|557.07|559.56|555.08|0
1646862900000|2022-03-09 21:55:00|560.6|556.12|560.5|556.02|560.88|556.4|559.84|555.36|0
1646863200000|2022-03-09 22:00:00|560.31|555.83|561.57|557.09|561.96|557.48|559.94|555.46|0
1646863500000|2022-03-09 22:05:00|561.68|557.2|561.43|556.95|561.9|557.42|561.43|556.95|0
1646863800000|2022-03-09 22:10:00|561.62|557.14|561.23|556.75|561.96|557.48|560.96|556.48|0
1646864100000|2022-03-09 22:15:00|561.35|556.87|561|556.52|561.67|557.19|560.44|555.96|0
1646864400000|2022-03-09 22:20:00|560.97|556.49|560.62|556.14|561.09|556.61|560.62|556.14|0
1646864700000|2022-03-09 22:25:00|560.34|555.86|560.61|556.13|560.62|556.14|560.34|555.86|0
1646865000000|2022-03-09 22:30:00|560.67|556.19|560.48|556|560.67|556.19|560.48|556|0
1646865300000|2022-03-09 22:35:00|560.56|556.08|560.72|556.24|560.86|556.38|560.48|556|0
1646865600000|2022-03-09 22:40:00|560.75|556.27|560.78|556.3|560.78|556.3|560.75|556.27|0
1646865900000|2022-03-09 22:45:00|560.81|556.33|560.83|556.35|560.83|556.35|560.8|556.32|0
1646866200000|2022-03-09 22:50:00|560.86|556.38|560.75|556.27|560.88|556.4|560.73|556.25|0
1646866500000|2022-03-09 22:55:00|560.8|556.32|561.11|556.63|561.33|556.85|560.39|555.91|0
1646866800000|2022-03-09 23:00:00|560.1|555.62|562.76|558.28|564.85|560.37|560.1|555.62|0
1646867100000|2022-03-09 23:05:00|562.95|558.47|561.9|557.42|563.8|559.32|560.76|556.28|0
1646867400000|2022-03-09 23:10:00|562|557.52|561.14|556.66|562.09|557.61|558.67|554.19|0
1646867700000|2022-03-09 23:15:00|560.95|556.47|563.23|558.75|563.23|558.75|560.38|555.9|0
1646868000000|2022-03-09 23:20:00|563.13|558.65|565.51|561.03|565.7|561.22|562.28|557.8|0
1646868300000|2022-03-09 23:25:00|565.42|560.94|564.46|559.98|565.89|561.41|563.98|559.5|0
1646868600000|2022-03-09 23:30:00|564.17|559.69|563.79|559.31|564.17|559.69|563.51|559.03|0
1646868900000|2022-03-09 23:35:00|563.89|559.41|564.27|559.79|565.41|560.93|563.22|558.74|0
1646869200000|2022-03-09 23:40:00|564.36|559.88|564.74|560.26|564.93|560.45|563.79|559.31|0
1646869500000|2022-03-09 23:45:00|564.65|560.17|564.65|560.17|564.93|560.45|563.6|559.12|0
1646869800000|2022-03-09 23:50:00|564.74|560.26|563.79|559.31|565.98|561.5|563.69|559.21|0
1646870100000|2022-03-09 23:55:00|563.59|559.11|562.64|558.16|563.79|559.31|562.55|558.07|0
1646870400000|2022-03-10 00:00:00|562.26|557.78|563.88|559.4|565.31|560.83|560.93|556.45|0
1646870700000|2022-03-10 00:05:00|563.78|559.3|564.45|559.97|566.07|561.59|563.59|559.11|0
1646871000000|2022-03-10 00:10:00|564.54|560.06|565.49|561.01|565.49|561.01|563.69|559.21|0
1646871300000|2022-03-10 00:15:00|565.68|561.2|565.3|560.82|567.02|562.54|564.83|560.35|0
1646871600000|2022-03-10 00:20:00|565.11|560.63|562.63|558.15|565.78|561.3|561.87|557.39|0
1646871900000|2022-03-10 00:25:00|562.44|557.96|562.25|557.77|562.73|558.25|561.49|557.01|0
1646872200000|2022-03-10 00:30:00|562.44|557.96|560.83|556.35|563.77|559.29|560.16|555.68|0
1646872500000|2022-03-10 00:35:00|560.92|556.44|560.64|556.16|561.68|557.2|559.97|555.49|0
1646872800000|2022-03-10 00:40:00|560.54|556.06|561.87|557.39|562.06|557.58|559.97|555.49|0
1646873100000|2022-03-10 00:45:00|561.68|557.2|563.3|558.82|563.58|559.1|561.68|557.2|0
1646873400000|2022-03-10 00:50:00|563.2|558.72|563|558.52|563.68|559.2|562.34|557.86|0
1646873700000|2022-03-10 00:55:00|562.81|558.33|563.57|559.09|564.24|559.76|562.43|557.95|0
1646874000000|2022-03-10 01:00:00|563.29|558.81|564.9|560.42|565|560.52|562.24|557.76|0
1646874300000|2022-03-10 01:05:00|564.71|560.23|561.67|557.19|565.86|561.38|560.91|556.43|0
1646874600000|2022-03-10 01:10:00|561.86|557.38|561.48|557|562.24|557.76|560.53|556.05|0
1646874900000|2022-03-10 01:15:00|561.39|556.91|563.57|559.09|563.76|559.28|561.1|556.62|0
1646875200000|2022-03-10 01:20:00|563.19|558.71|562.61|558.13|564.33|559.85|561.85|557.37|0
1646875500000|2022-03-10 01:25:00|562.8|558.32|562.42|557.94|562.8|558.32|560.81|556.33|0
1646875800000|2022-03-10 01:30:00|562.52|558.04|565.66|561.18|565.66|561.18|562.23|557.75|0
1646876100000|2022-03-10 01:35:00|565.28|560.8|570.05|565.57|570.81|566.33|564.7|560.22|0
1646876400000|2022-03-10 01:40:00|569.96|565.48|569.09|564.61|570.05|565.57|568.71|564.23|0
1646876700000|2022-03-10 01:45:00|569|564.52|566.32|561.84|569.09|564.61|566.32|561.84|0
1646877000000|2022-03-10 01:50:00|566.22|561.74|566.51|562.03|567.37|562.89|566.22|561.74|0
1646877300000|2022-03-10 01:55:00|566.6|562.12|566.03|561.55|568.42|563.94|565.46|560.98|0
1646877600000|2022-03-10 02:00:00|566.22|561.74|559.47|554.99|566.41|561.93|558.53|554.05|0
1646877900000|2022-03-10 02:05:00|559.56|555.08|561.46|556.98|561.84|557.36|559.56|555.08|0
1646878200000|2022-03-10 02:10:00|561.27|556.79|562.13|557.65|562.41|557.93|560.99|556.51|0
1646878500000|2022-03-10 02:15:00|562.41|557.93|562.22|557.74|564.12|559.64|562.03|557.55|0
1646878800000|2022-03-10 02:20:00|562.5|558.02|560.79|556.31|563.17|558.69|560.79|556.31|0
1646879100000|2022-03-10 02:25:00|560.6|556.12|561.07|556.59|562.21|557.73|560.6|556.12|0
1646879400000|2022-03-10 02:30:00|560.69|556.21|561.17|556.69|561.64|557.16|560.31|555.83|0
1646879700000|2022-03-10 02:35:00|561.26|556.78|559.93|555.45|561.55|557.07|559.84|555.36|0
1646880000000|2022-03-10 02:40:00|560.12|555.64|560.88|556.4|562.31|557.83|560.03|555.55|0
1646880300000|2022-03-10 02:45:00|560.79|556.31|563.73|559.25|563.92|559.44|560.79|556.31|0
1646880600000|2022-03-10 02:50:00|563.54|559.06|562.01|557.53|563.54|559.06|561.82|557.34|0
1646880900000|2022-03-10 02:55:00|561.92|557.44|563.34|558.86|564.49|560.01|561.82|557.34|0
1646881200000|2022-03-10 03:00:00|563.25|558.77|564.1|559.62|564.77|560.29|562.58|558.1|0
1646881500000|2022-03-10 03:05:00|564.86|560.38|565.43|560.95|565.43|560.95|563.53|559.05|0
1646881800000|2022-03-10 03:10:00|564.96|560.48|564.67|560.19|565.62|561.14|563.82|559.34|0
1646882100000|2022-03-10 03:15:00|564.58|560.1|564.01|559.53|565.24|560.76|563.25|558.77|0
1646882400000|2022-03-10 03:20:00|563.91|559.43|563.33|558.85|564.29|559.81|562.76|558.28|0
1646882700000|2022-03-10 03:25:00|563.24|558.76|565.34|560.86|566.48|562|561.81|557.33|0
1646883000000|2022-03-10 03:30:00|565.05|560.57|565.72|561.24|566.67|562.19|564.47|559.99|0
1646883300000|2022-03-10 03:35:00|565.62|561.14|565.52|561.04|567.33|562.85|565.42|560.94|0
1646883600000|2022-03-10 03:40:00|565.61|561.13|566.38|561.9|566.76|562.28|565.42|560.94|0
1646883900000|2022-03-10 03:45:00|566.48|562|564.95|560.47|567.71|563.23|564.85|560.37|0
1646884200000|2022-03-10 03:50:00|564.85|560.37|563.13|558.65|564.95|560.47|562.95|558.47|0
1646884500000|2022-03-10 03:55:00|563.9|559.42|563.89|559.41|564.09|559.61|563.32|558.84|0
1646884800000|2022-03-10 04:00:00|563.99|559.51|563.51|559.03|563.99|559.51|562.94|558.46|0
1646885100000|2022-03-10 04:05:00|563.61|559.13|564.27|559.79|564.27|559.79|562.56|558.08|0
1646885400000|2022-03-10 04:10:00|565.41|560.93|567.13|562.65|568.28|563.8|564.27|559.79|0
1646885700000|2022-03-10 04:15:00|567.32|562.84|567.7|563.22|567.99|563.51|565.98|561.5|0
1646886000000|2022-03-10 04:20:00|567.51|563.03|567.7|563.22|567.7|563.22|566.74|562.26|0
1646886300000|2022-03-10 04:25:00|567.51|563.03|568.84|564.36|569.23|564.75|567.32|562.84|0
1646886600000|2022-03-10 04:30:00|569.13|564.65|569.22|564.74|569.71|565.23|567.51|563.03|0
1646886900000|2022-03-10 04:35:00|569.32|564.84|570.95|566.47|570.95|566.47|568.84|564.36|0
1646887200000|2022-03-10 04:40:00|570.75|566.27|570.85|566.37|571.14|566.66|570.09|565.61|0
1646887500000|2022-03-10 04:45:00|570.66|566.18|570.56|566.08|570.75|566.27|569.6|565.12|0
1646887800000|2022-03-10 04:50:00|570.47|565.99|569.79|565.31|570.75|566.27|569.41|564.93|0
1646888100000|2022-03-10 04:55:00|569.7|565.22|568.83|564.35|570.08|565.6|568.83|564.35|0
1646888400000|2022-03-10 05:00:00|568.64|564.16|569.21|564.73|569.6|565.12|568.07|563.59|0
1646888700000|2022-03-10 05:05:00|569.02|564.54|570.17|565.69|570.36|565.88|568.83|564.35|0
1646889000000|2022-03-10 05:10:00|570.36|565.88|570.93|566.45|571.13|566.65|569.59|565.11|0
1646889300000|2022-03-10 05:15:00|570.74|566.26|569.78|565.3|571.13|566.65|569.5|565.02|0
1646889600000|2022-03-10 05:20:00|569.59|565.11|570.16|565.68|570.74|566.26|568.83|564.35|0
1646889900000|2022-03-10 05:25:00|570.36|565.88|570.74|566.26|571.12|566.64|570.36|565.88|0
1646890200000|2022-03-10 05:30:00|570.16|565.68|570.93|566.45|571.12|566.64|569.97|565.49|0
1646890500000|2022-03-10 05:35:00|570.74|566.26|569.39|564.91|570.74|566.26|569.2|564.72|0
1646890800000|2022-03-10 05:40:00|569.3|564.82|569.39|564.91|569.97|565.49|568.82|564.34|0
1646891100000|2022-03-10 05:45:00|569.3|564.82|568.05|563.57|569.39|564.91|567.48|563|0
1646891400000|2022-03-10 05:50:00|567.96|563.48|566.71|562.23|568.05|563.57|566.62|562.14|0
1646891700000|2022-03-10 05:55:00|566.81|562.33|567.48|563|567.86|563.38|565.95|561.47|0
1646892000000|2022-03-10 06:00:00|566.33|561.85|567.09|562.61|568.34|563.86|566.14|561.66|0
1646892300000|2022-03-10 06:05:00|567|562.52|565.37|560.89|567.47|562.99|565.37|560.89|0
1646892600000|2022-03-10 06:10:00|565.18|560.7|565.75|561.27|567.66|563.18|565.18|560.7|0
1646892900000|2022-03-10 06:15:00|565.85|561.37|566.71|562.23|567.09|562.61|565.18|560.7|0
1646893200000|2022-03-10 06:20:00|566.81|562.33|567.47|562.99|568.42|563.94|566.81|562.33|0
1646893500000|2022-03-10 06:25:00|567.28|562.8|569.95|565.47|570.14|565.66|567.28|562.8|0
1646893800000|2022-03-10 06:30:00|569.76|565.28|570.33|565.85|571.1|566.62|569.19|564.71|0
1646894100000|2022-03-10 06:35:00|570.14|565.66|568.42|563.94|570.14|565.66|567.46|562.98|0
1646894400000|2022-03-10 06:40:00|568.23|563.75|567.46|562.98|569.37|564.89|567.46|562.98|0
1646894700000|2022-03-10 06:45:00|567.27|562.79|569.75|565.27|570.33|565.85|566.89|562.41|0
1646895000000|2022-03-10 06:50:00|569.56|565.08|569.94|565.46|570.62|566.14|569.47|564.99|0
1646895300000|2022-03-10 06:55:00|569.75|565.27|569.18|564.7|569.85|565.37|568.6|564.12|0
1646895600000|2022-03-10 07:00:00|568.99|564.51|570.71|566.23|570.81|566.33|567.65|563.17|0
1646895900000|2022-03-10 07:05:00|570.61|566.13|570.13|565.65|570.9|566.42|569.47|564.99|0
1646896200000|2022-03-10 07:10:00|570.04|565.56|568.6|564.12|571.09|566.61|568.6|564.12|0
1646896500000|2022-03-10 07:15:00|569.17|564.69|569.55|565.07|570.51|566.03|567.93|563.45|0
1646896800000|2022-03-10 07:20:00|569.74|565.26|569.08|564.6|570.32|565.84|567.26|562.78|0
1646897100000|2022-03-10 07:25:00|569.17|564.69|568.98|564.5|569.65|565.17|568.02|563.54|0
1646897400000|2022-03-10 07:30:00|569.17|564.69|568.4|563.92|569.93|565.45|567.06|562.58|0
1646897700000|2022-03-10 07:35:00|568.21|563.73|569.67|565.19|570.24|565.76|565.83|561.35|0
1646898000000|2022-03-10 07:40:00|569.48|565|569.57|565.09|570.24|565.76|569.09|564.61|0
1646898300000|2022-03-10 07:45:00|569.47|564.99|568.9|564.42|570.24|565.76|568.81|564.33|0
1646898600000|2022-03-10 07:50:00|568.62|564.14|568.62|564.14|570.43|565.95|568.14|563.66|0
1646898900000|2022-03-10 07:55:00|568.52|564.04|569.57|565.09|570.23|565.75|567.75|563.27|0
1646899200000|2022-03-10 08:00:00|569.47|564.99|572.71|568.23|573.09|568.61|565.86|561.38|0
1646899500000|2022-03-10 08:05:00|572.61|568.13|571.62|567.78|572.77|568.93|570.01|566.17|0
1646899800000|2022-03-10 08:10:00|570.96|567.12|577.16|573.32|577.35|573.51|570.96|567.12|0
1646900100000|2022-03-10 08:15:00|576.59|572.75|576.97|573.13|577.35|573.51|575.63|571.79|0
1646900400000|2022-03-10 08:20:00|577.16|573.32|582.73|578.89|583.21|579.37|575.73|571.89|0
1646900700000|2022-03-10 08:25:00|582.92|579.08|584.85|581.01|587.36|583.52|582.92|579.08|0
1646901000000|2022-03-10 08:30:00|585.43|581.59|587.62|583.78|589.64|585.8|584.74|580.9|0
1646901300000|2022-03-10 08:35:00|587.81|583.97|586.74|582.9|588.09|584.25|585.01|581.17|0
1646901600000|2022-03-10 08:40:00|586.94|583.1|584.24|580.4|588.77|584.93|583.86|580.02|0
1646901900000|2022-03-10 08:45:00|584.15|580.31|584.53|580.69|587.03|583.19|581.94|578.1|0
1646902200000|2022-03-10 08:50:00|584.82|580.98|587.61|583.77|588.28|584.44|584.73|580.89|0
1646902500000|2022-03-10 08:55:00|587.32|583.48|588.28|584.44|589.05|585.21|586.07|582.23|0
1646902800000|2022-03-10 09:00:00|588.19|584.35|577.06|573.22|588.19|584.35|575.25|571.41|0
1646903100000|2022-03-10 09:05:00|576.3|572.46|571.63|567.79|577.45|573.61|571.06|567.22|0
1646903400000|2022-03-10 09:10:00|571.92|568.08|573.15|569.31|573.91|570.07|570.31|566.47|0
1646903700000|2022-03-10 09:15:00|573.06|569.22|573.34|569.5|574.77|570.93|572.49|568.65|0
1646904000000|2022-03-10 09:20:00|573.53|569.69|578.87|575.03|578.87|575.03|573.53|569.69|0
1646904300000|2022-03-10 09:25:00|579.25|575.41|581.84|578|581.93|578.09|578.77|574.93|0
1646904600000|2022-03-10 09:30:00|581.64|577.8|580.68|576.84|584.61|580.77|580.68|576.84|0
1646904900000|2022-03-10 09:35:00|581.16|577.32|580.2|576.36|581.92|578.08|579.25|575.41|0
1646905200000|2022-03-10 09:40:00|580.01|576.17|576.57|572.73|580.77|576.93|576|572.16|0
1646905500000|2022-03-10 09:45:00|576.38|572.54|580.11|576.27|581.45|577.61|575.62|571.78|0
1646905800000|2022-03-10 09:50:00|580.01|576.17|588.07|584.23|589.61|585.77|579.34|575.5|0
1646906100000|2022-03-10 09:55:00|587.59|583.75|586.43|582.59|589.61|585.77|577.52|573.68|0
1646906400000|2022-03-10 10:00:00|586.82|582.98|586.24|582.4|588.64|584.8|581.15|577.31|0
1646906700000|2022-03-10 10:05:00|586.33|582.49|588.74|584.9|591.44|587.6|583.36|579.52|0
1646907000000|2022-03-10 10:10:00|589.13|585.29|591.92|588.08|591.92|588.08|587.68|583.84|0
1646907300000|2022-03-10 10:15:00|591.83|587.99|588.93|585.09|592.41|588.57|587.48|583.64|0
1646907600000|2022-03-10 10:20:00|589.79|585.95|586.9|583.06|590.67|586.83|585.75|581.91|0
1646907900000|2022-03-10 10:25:00|587|583.16|584.59|580.75|587.86|584.02|584.02|580.18|0
1646908200000|2022-03-10 10:30:00|584.69|580.85|586.04|582.2|588.83|584.99|584.4|580.56|0
1646908500000|2022-03-10 10:35:00|586.61|582.77|589.89|586.05|590.27|586.43|585.36|581.52|0
1646908800000|2022-03-10 10:40:00|589.69|585.85|589.5|585.66|590.66|586.82|587.86|584.02|0
1646909100000|2022-03-10 10:45:00|589.4|585.56|586.12|582.28|589.98|586.14|586.12|582.28|0
1646909400000|2022-03-10 10:50:00|586.22|582.38|586.61|582.77|588.05|584.21|585.65|581.81|0
1646909700000|2022-03-10 10:55:00|586.7|582.86|593.06|589.22|593.26|589.42|585.74|581.9|0
1646910000000|2022-03-10 11:00:00|593.26|589.42|591.62|587.78|593.45|589.61|590.94|587.1|0
1646910300000|2022-03-10 11:05:00|591.71|587.87|596.55|592.71|596.65|592.81|591.52|587.68|0
1646910600000|2022-03-10 11:10:00|596.46|592.62|593.45|589.61|598.68|594.84|592.29|588.45|0
1646910900000|2022-03-10 11:15:00|593.25|589.41|593.93|590.09|594.41|590.57|592.48|588.64|0
1646911200000|2022-03-10 11:20:00|594.03|590.19|591.32|587.48|594.13|590.29|589.97|586.13|0
1646911500000|2022-03-10 11:25:00|591.22|587.38|590.54|586.7|591.7|587.86|589|585.16|0
1646911800000|2022-03-10 11:30:00|590.16|586.32|592.19|588.35|593.83|589.99|590.16|586.32|0
1646912100000|2022-03-10 11:35:00|592.09|588.25|594.99|591.15|595.09|591.25|590.35|586.51|0
1646912400000|2022-03-10 11:40:00|595.38|591.54|592.99|589.15|596.54|592.7|591.68|587.84|0
1646912700000|2022-03-10 11:45:00|592.89|589.05|596.76|592.92|597.35|593.51|592.21|588.37|0
1646913000000|2022-03-10 11:50:00|597.25|593.41|600.93|597.09|600.94|597.1|596.18|592.34|0
1646913300000|2022-03-10 11:55:00|600.55|596.71|597.34|593.5|600.74|596.9|596.76|592.92|0
1646913600000|2022-03-10 12:00:00|596.85|593.01|603.07|599.23|603.07|599.23|596.08|592.24|0
1646913900000|2022-03-10 12:05:00|602.88|599.04|598.4|594.56|602.88|599.04|598.4|594.56|0
1646914200000|2022-03-10 12:10:00|598.6|594.76|594.92|591.08|599.76|595.92|594.82|590.98|0
1646914500000|2022-03-10 12:15:00|594.82|590.98|592.79|588.95|596.57|592.73|591.72|587.88|0
1646914800000|2022-03-10 12:20:00|592.4|588.56|592.98|589.14|595.98|592.14|592.4|588.56|0
1646915100000|2022-03-10 12:25:00|592.78|588.94|591.81|587.97|594.04|590.2|591.33|587.49|0
1646915400000|2022-03-10 12:30:00|590.94|587.1|595.59|591.75|595.59|591.75|590.65|586.81|0
1646915700000|2022-03-10 12:35:00|595.4|591.56|593.75|589.91|597.34|593.5|593.65|589.81|0
1646916000000|2022-03-10 12:40:00|593.84|590|595.3|591.46|595.49|591.65|593.55|589.71|0
1646916300000|2022-03-10 12:45:00|595.69|591.85|601.53|597.69|601.53|597.69|594.91|591.07|0
1646916600000|2022-03-10 12:50:00|601.43|597.59|601.33|597.49|601.62|597.78|599.48|595.64|0
1646916900000|2022-03-10 12:55:00|600.94|597.1|603.48|599.64|603.58|599.74|598.31|594.47|0
1646917200000|2022-03-10 13:00:00|603.29|599.45|603.18|599.34|604.36|600.52|600.84|597|0
1646917500000|2022-03-10 13:05:00|603.38|599.54|607.29|603.45|607.29|603.45|602.6|598.76|0
1646917800000|2022-03-10 13:10:00|606.22|602.38|603.96|600.12|606.22|602.38|602.5|598.66|0
1646918100000|2022-03-10 13:15:00|604.26|600.42|602.34|598.5|605.33|601.49|601.55|597.71|0
1646918400000|2022-03-10 13:20:00|602.73|598.89|601.23|597.39|603.31|599.47|600.44|596.6|0
1646918700000|2022-03-10 13:25:00|601.33|597.49|600.15|596.31|602.4|598.56|599.66|595.82|0
1646919000000|2022-03-10 13:30:00|600.44|596.6|588.64|584.8|600.93|597.09|587.04|583.2|0
1646919300000|2022-03-10 13:35:00|588.16|584.32|594.68|590.84|596.04|592.2|586.8|582.96|0
1646919600000|2022-03-10 13:40:00|594.78|590.94|595.86|592.02|597.61|593.77|592.92|589.08|0
1646919900000|2022-03-10 13:45:00|596.05|592.21|596.94|593.1|596.94|593.1|593.51|589.67|0
1646920200000|2022-03-10 13:50:00|596.44|592.6|603.12|599.28|605.2|601.36|596.44|592.6|0
1646920500000|2022-03-10 13:55:00|602.83|598.99|603.52|599.68|603.52|599.68|601.15|597.31|0
1646920800000|2022-03-10 14:00:00|603.71|599.87|602.33|598.49|605.49|601.65|601.94|598.1|0
1646921100000|2022-03-10 14:05:00|602.53|598.69|605.92|602.08|606.51|602.67|601.65|597.81|0
1646921400000|2022-03-10 14:10:00|606.31|602.47|604.65|600.81|607.29|603.45|604.35|600.51|0
1646921700000|2022-03-10 14:15:00|604.35|600.51|604.35|600.51|606.11|602.27|604.15|600.31|0
1646922000000|2022-03-10 14:20:00|604.74|600.9|604.74|600.9|606.7|602.86|603.95|600.11|0
1646922300000|2022-03-10 14:25:00|604.84|601|601.8|597.96|605.33|601.49|601.4|597.56|0
1646922600000|2022-03-10 14:30:00|600.72|596.88|598.67|594.83|604.25|600.41|595.74|591.9|0
1646922900000|2022-03-10 14:35:00|599.25|595.41|603.22|599.38|603.42|599.58|598.28|594.44|0
1646923200000|2022-03-10 14:40:00|602.04|598.2|597.72|593.88|602.04|598.2|593.41|589.57|0
1646923500000|2022-03-10 14:45:00|597.92|594.08|601.45|597.61|601.45|597.61|594.78|590.94|0
1646923800000|2022-03-10 14:50:00|600.66|596.82|593.8|589.96|603.02|599.18|593.8|589.96|0
1646924100000|2022-03-10 14:55:00|594.97|591.13|584.07|580.23|594.97|591.13|580.59|576.75|0
1646924400000|2022-03-10 15:00:00|584.26|580.42|592.04|588.2|593.02|589.18|583.49|579.65|0
1646924700000|2022-03-10 15:05:00|590.87|587.03|588.53|584.69|592.23|588.39|586.98|583.14|0
1646925000000|2022-03-10 15:10:00|588.24|584.4|587.36|583.52|591.65|587.81|585.42|581.58|0
1646925300000|2022-03-10 15:15:00|588.14|584.3|578.65|574.81|588.24|584.4|578.65|574.81|0
1646925600000|2022-03-10 15:20:00|579.03|575.19|586.92|583.08|588.58|584.74|579.03|575.19|0
1646925900000|2022-03-10 15:25:00|586.73|582.89|593.17|589.33|593.37|589.53|583.22|579.38|0
1646926200000|2022-03-10 15:30:00|592.97|589.13|600.24|596.4|601.03|597.19|590.43|586.59|0
1646926500000|2022-03-10 15:35:00|601.23|597.39|593.74|589.9|601.82|597.98|593.54|589.7|0
1646926800000|2022-03-10 15:40:00|594.13|590.29|594.13|590.29|594.92|591.08|590.77|586.93|0
1646927100000|2022-03-10 15:45:00|594.33|590.49|590.18|586.34|596.11|592.27|588.11|584.27|0
1646927400000|2022-03-10 15:50:00|589.78|585.94|599.08|595.24|599.68|595.84|589.78|585.94|0
1646927700000|2022-03-10 15:55:00|599.68|595.84|601.07|597.23|603.06|599.22|599.28|595.44|0
1646928000000|2022-03-10 16:00:00|602.57|598.73|604.65|600.81|605.65|601.81|602.06|598.22|0
1646928300000|2022-03-10 16:05:00|604.06|600.22|609.81|605.97|611.88|608.04|603.06|599.22|0
1646928600000|2022-03-10 16:10:00|610.2|606.36|606.94|603.1|611.28|607.44|606.55|602.71|0
1646928900000|2022-03-10 16:15:00|607.34|603.5|609.11|605.27|611.28|607.44|607.34|603.5|0
1646929200000|2022-03-10 16:20:00|609.31|605.47|611.67|607.83|612.86|609.02|606.45|602.61|0
1646929500000|2022-03-10 16:25:00|612.07|608.23|615.3|611.46|617.28|613.44|611.38|607.54|0
1646929800000|2022-03-10 16:30:00|615.2|611.36|615.3|611.46|616.58|612.74|613.42|609.58|0
1646930100000|2022-03-10 16:35:00|615.1|611.26|616.38|612.54|616.78|612.94|613.61|609.77|0
1646930400000|2022-03-10 16:40:00|616.18|612.34|611.44|607.6|617.77|613.93|611.24|607.4|0
1646930700000|2022-03-10 16:45:00|610.95|607.11|612.23|608.39|615.39|611.55|610.95|607.11|0
1646931000000|2022-03-10 16:50:00|612.03|608.19|608.09|604.25|613.02|609.18|606.51|602.67|0
1646931300000|2022-03-10 16:55:00|607.89|604.05|605.92|602.08|609.66|605.82|605.73|601.89|0
1646931600000|2022-03-10 17:00:00|606.51|602.67|604.55|600.71|607.49|603.65|603.57|599.73|0
1646931900000|2022-03-10 17:05:00|604.74|600.9|606.02|602.18|607.49|603.65|602.78|598.94|0
1646932200000|2022-03-10 17:10:00|605.23|601.39|604.35|600.51|607|603.16|604.25|600.41|0
1646932500000|2022-03-10 17:15:00|604.25|600.41|603.66|599.82|605.62|601.78|602.87|599.03|0
1646932800000|2022-03-10 17:20:00|603.26|599.42|596.6|592.76|604.25|600.41|596.21|592.37|0
1646933100000|2022-03-10 17:25:00|596.4|592.56|597.77|593.93|598.75|594.91|595.82|591.98|0
1646933400000|2022-03-10 17:30:00|597.97|594.13|601.88|598.04|602.08|598.24|597.77|593.93|0
1646933700000|2022-03-10 17:35:00|601.69|597.85|606.21|602.37|606.4|602.56|601.69|597.85|0
1646934000000|2022-03-10 17:40:00|606.4|602.56|606.71|602.87|607.98|604.14|605.33|601.49|0
1646934300000|2022-03-10 17:45:00|607.3|603.46|604.84|601|607.89|604.05|604.54|600.7|0
1646934600000|2022-03-10 17:50:00|604.93|601.09|609.28|605.44|610.27|606.43|604.34|600.5|0
1646934900000|2022-03-10 17:55:00|608.88|605.04|608.09|604.25|609.08|605.24|606.9|603.06|0
1646935200000|2022-03-10 18:00:00|607.79|603.95|610.66|606.82|610.76|606.92|603.74|599.9|0
1646935500000|2022-03-10 18:05:00|610.46|606.62|607.49|603.65|610.46|606.62|606.21|602.37|0
1646935800000|2022-03-10 18:10:00|607.29|603.45|606.11|602.27|608.28|604.44|602.46|598.62|0
1646936100000|2022-03-10 18:15:00|606.21|602.37|599.8|595.96|607.09|603.25|599.21|595.37|0
1646936400000|2022-03-10 18:20:00|600.2|596.36|601.18|597.34|603.34|599.5|598.43|594.59|0
1646936700000|2022-03-10 18:25:00|601.37|597.53|600.78|596.94|603.93|600.09|599.31|595.47|0
1646937000000|2022-03-10 18:30:00|600.98|597.14|598.42|594.58|602.75|598.91|597.64|593.8|0
1646937300000|2022-03-10 18:35:00|598.82|594.98|600.39|596.55|600.98|597.14|596.07|592.23|0
1646937600000|2022-03-10 18:40:00|599.8|595.96|600.39|596.55|601.96|598.12|598.23|594.39|0
1646937900000|2022-03-10 18:45:00|599.99|596.15|590.4|586.56|599.99|596.15|590.21|586.37|0
1646938200000|2022-03-10 18:50:00|590.21|586.37|588.92|585.08|591.77|587.93|586.37|582.53|0
1646938500000|2022-03-10 18:55:00|588.72|584.88|588.72|584.88|590.49|586.65|586.36|582.52|0
1646938800000|2022-03-10 19:00:00|588.52|584.68|577.37|573.53|589.7|585.86|577.37|573.53|0
1646939100000|2022-03-10 19:05:00|577.28|573.44|583.81|579.97|583.81|579.97|575.14|571.3|0
1646939400000|2022-03-10 19:10:00|583.13|579.29|582.83|578.99|584.99|581.15|581.46|577.62|0
1646939700000|2022-03-10 19:15:00|583.03|579.19|579.71|575.87|583.72|579.88|577.17|573.33|0
1646940000000|2022-03-10 19:20:00|579.32|575.48|583.22|579.38|583.22|579.38|578.34|574.5|0
1646940300000|2022-03-10 19:25:00|582.44|578.6|578.24|574.4|582.83|578.99|576.49|572.65|0
1646940600000|2022-03-10 19:30:00|576.59|572.75|577.56|573.72|578.53|574.69|573.28|569.44|0
1646940900000|2022-03-10 19:35:00|576.78|572.94|576.78|572.94|578.73|574.89|573.67|569.83|0
1646941200000|2022-03-10 19:40:00|576.39|572.55|579.5|575.66|580.48|576.64|574.83|570.99|0
1646941500000|2022-03-10 19:45:00|580.48|576.64|570.56|566.72|580.48|576.64|570.18|566.34|0
1646941800000|2022-03-10 19:50:00|570.18|566.34|572.5|568.66|572.5|568.66|568.24|564.4|0
1646942100000|2022-03-10 19:55:00|572.3|568.46|571.72|567.88|572.88|569.04|569.59|565.75|0
1646942400000|2022-03-10 20:00:00|570.75|566.91|578.13|574.29|578.52|574.68|570.75|566.91|0
1646942700000|2022-03-10 20:05:00|577.16|573.32|579.89|576.05|582.82|578.98|576.18|572.34|0
1646943000000|2022-03-10 20:10:00|579.5|575.66|575.21|571.37|580.67|576.83|574.43|570.59|0
1646943300000|2022-03-10 20:15:00|575.02|571.18|576.18|572.34|577.35|573.51|572.69|568.85|0
1646943600000|2022-03-10 20:20:00|576.37|572.53|581.44|577.6|583.4|579.56|573.85|570.01|0
1646943900000|2022-03-10 20:25:00|581.83|577.99|577.45|573.61|582.42|578.58|576.76|572.92|0
1646944200000|2022-03-10 20:30:00|577.35|573.51|577.15|573.31|579.49|575.65|575.01|571.17|0
1646944500000|2022-03-10 20:35:00|577.54|573.7|580.07|576.23|582.61|578.77|575.98|572.14|0
1646944800000|2022-03-10 20:40:00|579.1|575.26|577.34|573.5|579.29|575.45|572.87|569.03|0
1646945100000|2022-03-10 20:45:00|578.51|574.67|577.14|573.3|581.44|577.6|574.62|570.78|0
1646945400000|2022-03-10 20:50:00|577.92|574.08|568.52|564.68|577.92|574.08|565.71|561.87|0
1646945700000|2022-03-10 20:55:00|568.42|564.58|572.49|568.65|574.62|570.78|567.46|563.62|0
1646946000000|2022-03-10 21:00:00|573.85|570.01|571.96|568.12|574.62|570.78|571.38|567.54|0
1646946300000|2022-03-10 21:05:00|571.77|567.93|573.71|569.87|574.69|570.85|571.18|567.34|0
1646946600000|2022-03-10 21:10:00|573.52|569.68|569.31|566.31|574.1|570.26|569.01|566.01|0
1646946900000|2022-03-10 21:15:00|569.65|566.15|570.04|566.54|570.43|566.93|569.26|565.76|0
1646947200000|2022-03-10 21:20:00|569.84|566.34|569.07|565.57|570.04|566.54|569.07|565.57|0
1646947500000|2022-03-10 21:25:00|568.87|565.37|568.8|565.3|569.45|565.95|568.61|565.11|0
1646947800000|2022-03-10 21:30:00|568.99|565.49|569.58|566.08|569.58|566.08|568.99|565.49|0
1646948100000|2022-03-10 21:35:00|569.38|565.88|568.22|564.72|569.38|565.88|567.44|563.94|0
1646948400000|2022-03-10 21:40:00|568.21|564.71|569.18|565.68|569.18|565.68|568.21|564.71|0
1646948700000|2022-03-10 21:45:00|568.99|565.49|568.79|565.29|570.74|567.24|568.79|565.29|0
1646949000000|2022-03-10 21:50:00|568.99|565.49|569.38|565.88|569.57|566.07|568.79|565.29|0
1646949300000|2022-03-10 21:55:00|569.57|566.07|571.42|567.92|571.9|568.4|569.57|566.07|0
1646949600000|2022-03-10 22:00:00|571.27|567.77|571.99|568.49|571.99|568.49|570.23|566.73|0
1646949900000|2022-03-10 22:05:00|571.7|568.2|572.44|568.94|572.78|569.28|571.3|567.8|0
1646950200000|2022-03-10 22:10:00|572.52|569.02|572.78|569.28|573.29|569.79|572.07|568.57|0
1646950500000|2022-03-10 22:15:00|572.8|569.3|573.06|569.56|573.79|570.29|572.69|569.19|0
1646950800000|2022-03-10 22:20:00|572.83|569.33|573.1|569.6|573.2|569.7|572.38|568.88|0
1646951100000|2022-03-10 22:25:00|573.22|569.72|572.57|569.07|573.22|569.72|572.17|568.67|0
1646951400000|2022-03-10 22:30:00|572.4|568.9|572.91|569.41|572.94|569.44|572.37|568.87|0
1646951700000|2022-03-10 22:35:00|572.94|569.44|572.88|569.38|572.94|569.44|572.57|569.07|0
1646952000000|2022-03-10 22:40:00|572.91|569.41|573.08|569.58|573.11|569.61|572.85|569.35|0
1646952300000|2022-03-10 22:45:00|573.1|569.6|572.96|569.46|573.1|569.6|572.85|569.35|0
1646952600000|2022-03-10 22:50:00|573.08|569.58|572.93|569.43|573.08|569.58|572.93|569.43|0
1646952900000|2022-03-10 22:55:00|572.96|569.46|573.22|569.72|573.36|569.86|572.65|569.15|0
1646953200000|2022-03-10 23:00:00|570.23|566.73|567.99|564.49|573.64|570.14|567.99|564.49|0
1646953500000|2022-03-10 23:05:00|568.19|564.69|566.44|562.94|568.38|564.88|565.77|562.27|0
1646953800000|2022-03-10 23:10:00|566.25|562.75|565.86|562.36|567.02|563.52|565.86|562.36|0
1646954100000|2022-03-10 23:15:00|565.47|561.97|566.35|562.85|566.44|562.94|564.8|561.3|0
1646954400000|2022-03-10 23:20:00|566.24|562.74|565.66|562.16|566.93|563.43|565.47|561.97|0
1646954700000|2022-03-10 23:25:00|565.86|562.36|567.12|563.62|567.21|563.71|565.85|562.35|0
1646955000000|2022-03-10 23:30:00|567.21|563.71|567.02|563.52|567.31|563.81|566.05|562.55|0
1646955300000|2022-03-10 23:35:00|567.12|563.62|565.66|562.16|567.12|563.62|565.66|562.16|0
1646955600000|2022-03-10 23:40:00|565.56|562.06|567.21|563.71|567.21|563.71|565.56|562.06|0
1646955900000|2022-03-10 23:45:00|567.11|563.61|562.95|559.45|567.11|563.61|561.98|558.48|0
1646956200000|2022-03-10 23:50:00|563.05|559.55|565.07|561.57|565.46|561.96|562.95|559.45|0
1646956500000|2022-03-10 23:55:00|565.17|561.67|566.04|562.54|566.14|562.64|563.72|560.22|0
1646956800000|2022-03-11 00:00:00|565.65|562.15|568.17|564.67|568.56|565.06|565.26|561.76|0
1646957100000|2022-03-11 00:05:00|567.98|564.48|567.49|563.99|568.36|564.86|566.81|563.31|0
1646957400000|2022-03-11 00:10:00|567.3|563.8|567|563.5|568.36|564.86|566.03|562.53|0
1646957700000|2022-03-11 00:15:00|566.81|563.31|566.42|562.92|568.75|565.25|565.75|562.25|0
1646958000000|2022-03-11 00:20:00|566.61|563.11|566.22|562.72|567.97|564.47|566.22|562.72|0
1646958300000|2022-03-11 00:25:00|566.03|562.53|567.19|563.69|567.68|564.18|565.84|562.34|0
1646958600000|2022-03-11 00:30:00|567.1|563.6|566.61|563.11|567.1|563.6|565.35|561.85|0
1646958900000|2022-03-11 00:35:00|566.41|562.91|567.96|564.46|568.26|564.76|566.41|562.91|0
1646959200000|2022-03-11 00:40:00|568.16|564.66|568.74|565.24|568.74|565.24|567.87|564.37|0
1646959500000|2022-03-11 00:45:00|568.55|565.05|569.13|565.63|569.91|566.41|568.55|565.05|0
1646959800000|2022-03-11 00:50:00|568.93|565.43|574.19|570.69|574.58|571.08|568.93|565.43|0
1646960100000|2022-03-11 00:55:00|573.99|570.49|574.19|570.69|575.16|571.66|573.99|570.49|0
1646960400000|2022-03-11 01:00:00|573.99|570.49|581.03|577.53|581.23|577.73|573.99|570.49|0
1646960700000|2022-03-11 01:05:00|581.43|577.93|579.46|575.96|582.12|578.62|578.09|574.59|0
1646961000000|2022-03-11 01:10:00|579.27|575.77|578.87|575.37|580.25|576.75|578.29|574.79|0
1646961300000|2022-03-11 01:15:00|578.98|575.48|576.52|573.02|578.98|575.48|575.94|572.44|0
1646961600000|2022-03-11 01:20:00|576.72|573.22|582.8|579.3|582.9|579.4|576.52|573.02|0
1646961900000|2022-03-11 01:25:00|583.19|579.69|583.29|579.79|585.35|581.85|582.11|578.61|0
1646962200000|2022-03-11 01:30:00|582.79|579.29|583.19|579.69|585.85|582.35|582.79|579.29|0
1646962500000|2022-03-11 01:35:00|583.58|580.08|582.01|578.51|583.58|580.08|581.61|578.11|0
1646962800000|2022-03-11 01:40:00|581.81|578.31|580.83|577.33|583.29|579.79|580.43|576.93|0
1646963100000|2022-03-11 01:45:00|580.63|577.13|581.61|578.11|582|578.5|579.65|576.15|0
1646963400000|2022-03-11 01:50:00|581.71|578.21|582.69|579.19|583.57|580.07|581.41|577.91|0
1646963700000|2022-03-11 01:55:00|582.79|579.29|583.33|579.83|583.77|580.27|582.39|578.89|0
1646964000000|2022-03-11 02:00:00|583.23|579.73|579.98|576.48|584.51|581.01|579.98|576.48|0
1646964300000|2022-03-11 02:05:00|580.57|577.07|578.51|575.01|581.36|577.86|577.43|573.93|0
1646964600000|2022-03-11 02:10:00|578.61|575.11|578.51|575.01|579.19|575.69|578.02|574.52|0
1646964900000|2022-03-11 02:15:00|578.6|575.1|579.19|575.69|579.49|575.99|578.41|574.91|0
1646965200000|2022-03-11 02:20:00|579|575.5|581.35|577.85|581.55|578.05|579|575.5|0
1646965500000|2022-03-11 02:25:00|581.55|578.05|582.33|578.83|584.8|581.3|581.15|577.65|0
1646965800000|2022-03-11 02:30:00|582.24|578.74|581.54|578.04|583.71|580.21|580.76|577.26|0
1646966100000|2022-03-11 02:35:00|581.45|577.95|580.56|577.06|581.74|578.24|579.97|576.47|0
1646966400000|2022-03-11 02:40:00|580.47|576.97|580.95|577.45|581.15|577.65|579.09|575.59|0
1646966700000|2022-03-11 02:45:00|581.15|577.65|583.31|579.81|583.7|580.2|580.56|577.06|0
1646967000000|2022-03-11 02:50:00|583.22|579.72|580.56|577.06|584.49|580.99|580.56|577.06|0
1646967300000|2022-03-11 02:55:00|580.66|577.16|582.72|579.22|582.82|579.32|580.56|577.06|0
1646967600000|2022-03-11 03:00:00|582.32|578.82|582.91|579.41|583.5|580|581.83|578.33|0
1646967900000|2022-03-11 03:05:00|582.82|579.32|584.29|580.79|584.29|580.79|582.72|579.22|0
1646968200000|2022-03-11 03:10:00|584.19|580.69|586.46|582.96|586.46|582.96|583.89|580.39|0
1646968500000|2022-03-11 03:15:00|586.66|583.16|587.25|583.75|589.53|586.03|586.56|583.06|0
1646968800000|2022-03-11 03:20:00|587.05|583.55|587.35|583.85|588.04|584.54|586.46|582.96|0
1646969100000|2022-03-11 03:25:00|587.24|583.74|587.44|583.94|588.03|584.53|586.06|582.56|0
1646969400000|2022-03-11 03:30:00|587.24|583.74|586.55|583.05|590.61|587.11|586.55|583.05|0
1646969700000|2022-03-11 03:35:00|586.36|582.86|588.43|584.93|588.92|585.42|585.46|581.96|0
1646970000000|2022-03-11 03:40:00|588.03|584.53|586.45|582.95|588.62|585.12|585.46|581.96|0
1646970300000|2022-03-11 03:45:00|586.25|582.75|586.05|582.55|587.63|584.13|585.46|581.96|0
1646970600000|2022-03-11 03:50:00|586.45|582.95|583.68|580.18|586.84|583.34|583.68|580.18|0
1646970900000|2022-03-11 03:55:00|583.88|580.38|583.19|579.69|584.97|581.47|582.9|579.4|0
1646971200000|2022-03-11 04:00:00|583.09|579.59|583.48|579.98|583.68|580.18|582.5|579|0
1646971500000|2022-03-11 04:05:00|583.39|579.89|582.5|579|583.78|580.28|582.5|579|0
1646971800000|2022-03-11 04:10:00|581.91|578.41|585.56|582.06|586.24|582.74|581.91|578.41|0
1646972100000|2022-03-11 04:15:00|585.45|581.95|583.39|579.89|585.65|582.15|582.5|579|0
1646972400000|2022-03-11 04:20:00|583.28|579.78|581.71|578.21|583.28|579.78|581.51|578.01|0
1646972700000|2022-03-11 04:25:00|582.1|578.6|583.08|579.58|583.48|579.98|582.1|578.6|0
1646973000000|2022-03-11 04:30:00|582.89|579.39|583.87|580.37|583.87|580.37|582.49|578.99|0
1646973300000|2022-03-11 04:35:00|583.48|579.98|583.67|580.17|584.26|580.76|583.08|579.58|0
1646973600000|2022-03-11 04:40:00|583.87|580.37|582.49|578.99|584.26|580.76|582.39|578.89|0
1646973900000|2022-03-11 04:45:00|582.69|579.19|583.27|579.77|583.67|580.17|582.39|578.89|0
1646974200000|2022-03-11 04:50:00|583.08|579.58|584.46|580.96|584.46|580.96|582.09|578.59|0
1646974500000|2022-03-11 04:55:00|584.36|580.86|585.05|581.55|585.44|581.94|584.36|580.86|0
1646974800000|2022-03-11 05:00:00|584.95|581.45|585.64|582.14|587.22|583.72|584.65|581.15|0
1646975100000|2022-03-11 05:05:00|585.83|582.33|586.82|583.32|587.41|583.91|585.83|582.33|0
1646975400000|2022-03-11 05:10:00|587.02|583.52|586.62|583.12|588.4|584.9|586.42|582.92|0
1646975700000|2022-03-11 05:15:00|587.01|583.51|587.01|583.51|587.61|584.11|586.42|582.92|0
1646976000000|2022-03-11 05:20:00|586.92|583.42|587.11|583.61|588|584.5|586.42|582.92|0
1646976300000|2022-03-11 05:25:00|586.81|583.31|585.63|582.13|586.81|583.31|585.23|581.73|0
1646976600000|2022-03-11 05:30:00|585.43|581.93|582.58|579.08|586.22|582.72|582.38|578.88|0
1646976900000|2022-03-11 05:35:00|582.47|578.97|577.76|574.26|583.46|579.96|577.56|574.06|0
1646977200000|2022-03-11 05:40:00|578.35|574.85|579.52|576.02|579.52|576.02|577.56|574.06|0
1646977500000|2022-03-11 05:45:00|579.33|575.83|577.56|574.06|579.52|576.02|577.17|573.67|0
1646977800000|2022-03-11 05:50:00|577.36|573.86|574.72|571.22|577.95|574.45|574.43|570.93|0
1646978100000|2022-03-11 05:55:00|574.14|570.64|572.86|569.36|574.14|570.64|570.82|567.32|0
1646978400000|2022-03-11 06:00:00|573.06|569.56|568.61|565.81|574.81|571.31|568.42|565.27|0
1646978700000|2022-03-11 06:05:00|568.81|566.01|567.64|564.84|569.2|566.4|566.08|563.28|0
1646979000000|2022-03-11 06:10:00|567.83|565.03|567.25|564.45|568.22|565.42|566.18|563.38|0
1646979300000|2022-03-11 06:15:00|567.05|564.25|566.47|563.67|568.02|565.22|565.3|562.5|0
1646979600000|2022-03-11 06:20:00|566.18|563.38|567.83|565.03|568.02|565.22|565.89|563.09|0
1646979900000|2022-03-11 06:25:00|567.73|564.93|566.27|563.47|567.83|565.03|565.69|562.89|0
1646980200000|2022-03-11 06:30:00|566.18|563.38|568.9|566.1|568.99|566.19|566.08|563.28|0
1646980500000|2022-03-11 06:35:00|568.99|566.19|567.92|565.12|570.16|567.36|567.63|564.83|0
1646980800000|2022-03-11 06:40:00|568.02|565.22|565.79|562.99|568.02|565.22|565.1|562.3|0
1646981100000|2022-03-11 06:45:00|565.68|562.88|565.49|562.69|566.95|564.15|565.1|562.3|0
1646981400000|2022-03-11 06:50:00|565.4|562.6|565.49|562.69|566.07|563.27|565.29|562.49|0
1646981700000|2022-03-11 06:55:00|565.29|562.49|566.36|563.56|567.14|564.34|565.29|562.49|0
1646982000000|2022-03-11 07:00:00|566.26|563.46|559.97|557.17|566.26|563.46|559.29|556.49|0
1646982300000|2022-03-11 07:05:00|559.68|556.88|555.92|553.12|559.68|556.88|553.33|550.53|0
1646982600000|2022-03-11 07:10:00|556.01|553.21|557.17|554.37|557.65|554.85|553.9|551.1|0
1646982900000|2022-03-11 07:15:00|557.27|554.47|559.26|556.46|559.45|556.65|555.98|553.18|0
1646983200000|2022-03-11 07:20:00|559.36|556.56|563.22|560.42|563.41|560.61|559.36|556.56|0
1646983500000|2022-03-11 07:25:00|563.12|560.32|561.57|558.77|563.89|561.09|561.18|558.38|0
1646983800000|2022-03-11 07:30:00|561.67|558.87|565.05|562.25|565.63|562.83|561.67|558.87|0
1646984100000|2022-03-11 07:35:00|565.34|562.54|566.79|563.99|568.54|565.74|564.66|561.86|0
1646984400000|2022-03-11 07:40:00|566.98|564.18|564.95|562.15|566.98|564.18|563.88|561.08|0
1646984700000|2022-03-11 07:45:00|565.24|562.44|566.98|564.18|567.66|564.86|562.14|559.34|0
1646985000000|2022-03-11 07:50:00|566.69|563.89|567.08|564.28|567.56|564.76|565.92|563.12|0
1646985300000|2022-03-11 07:55:00|567.17|564.37|566.59|563.79|570.58|567.78|566.59|563.79|0
1646985600000|2022-03-11 08:00:00|565.92|563.12|571.45|568.65|571.45|568.65|565.43|562.63|0
1646985900000|2022-03-11 08:05:00|571.05|568.85|570.96|568.56|573.59|571.19|568.24|565.84|0
1646986200000|2022-03-11 08:10:00|570.86|568.46|569.69|567.29|570.86|568.46|567.26|564.86|0
1646986500000|2022-03-11 08:15:00|569.49|567.09|578.57|576.17|579.16|576.76|568.62|566.22|0
1646986800000|2022-03-11 08:20:00|578.47|576.07|575.24|572.84|580.14|577.74|575.05|572.65|0
1646987100000|2022-03-11 08:25:00|575.53|573.13|575.83|573.43|577.68|575.28|572.6|570.2|0
1646987400000|2022-03-11 08:30:00|576.12|573.72|577.39|574.99|577.68|575.28|572.99|570.59|0
1646987700000|2022-03-11 08:35:00|576.9|574.5|574.45|572.05|577.76|575.36|573.96|571.56|0
1646988000000|2022-03-11 08:40:00|574.65|572.25|573.48|571.08|576.59|574.19|572.51|570.11|0
1646988300000|2022-03-11 08:45:00|572.8|570.4|568.25|565.85|572.8|570.4|568.25|565.85|0
1646988600000|2022-03-11 08:50:00|568.16|565.76|574.06|571.66|574.16|571.76|567.97|565.57|0
1646988900000|2022-03-11 08:55:00|573.77|571.37|573.09|570.69|574.06|571.66|570.76|568.36|0
1646989200000|2022-03-11 09:00:00|573.19|570.79|570.76|568.36|573.38|570.98|569.79|567.39|0
1646989500000|2022-03-11 09:05:00|570.67|568.27|568.05|565.65|570.95|568.55|565.45|563.05|0
1646989800000|2022-03-11 09:10:00|567.86|565.46|563.91|561.51|568.05|565.65|563.62|561.22|0
1646990100000|2022-03-11 09:15:00|564.2|561.8|564.77|562.37|565.93|563.53|563.23|560.83|0
1646990400000|2022-03-11 09:20:00|564.68|562.28|561.55|559.15|564.77|562.37|561.55|559.15|0
1646990700000|2022-03-11 09:25:00|561.64|559.24|563.38|560.98|563.48|561.08|559.91|557.51|0
1646991000000|2022-03-11 09:30:00|563.18|560.78|563.57|561.17|565.69|563.29|562.03|559.63|0
1646991300000|2022-03-11 09:35:00|563.18|560.78|564.92|562.52|565.69|563.29|562.8|560.4|0
1646991600000|2022-03-11 09:40:00|564.83|562.43|564.53|562.13|566.85|564.45|564.53|562.13|0
1646991900000|2022-03-11 09:45:00|564.34|561.94|559.55|557.15|564.34|561.94|559.36|556.96|0
1646992200000|2022-03-11 09:50:00|559.36|556.96|557.81|555.41|560.51|558.11|556.66|554.26|0
1646992500000|2022-03-11 09:55:00|558|555.6|558.77|556.37|558.97|556.57|557.81|555.41|0
1646992800000|2022-03-11 10:00:00|558.58|556.18|550.9|548.5|558.58|556.18|550.9|548.5|0
1646993100000|2022-03-11 10:05:00|550.7|548.3|553.19|550.79|553.77|551.37|549.75|547.35|0
1646993400000|2022-03-11 10:10:00|553.39|550.99|555.5|553.1|555.6|553.2|553.29|550.89|0
1646993700000|2022-03-11 10:15:00|555.4|553|555.11|552.71|555.88|553.48|553.58|551.18|0
1646994000000|2022-03-11 10:20:00|555.21|552.81|554.15|551.75|555.88|553.48|554.15|551.75|0
1646994300000|2022-03-11 10:25:00|554.34|551.94|551.37|548.97|554.34|551.94|550.51|548.11|0
1646994600000|2022-03-11 10:30:00|551.46|549.06|552.9|550.5|553.38|550.98|551.08|548.68|0
1646994900000|2022-03-11 10:35:00|552.99|550.59|555.3|552.9|555.78|553.38|552.61|550.21|0
1646995200000|2022-03-11 10:40:00|555.4|553|558.37|555.97|558.37|555.97|555.3|552.9|0
1646995500000|2022-03-11 10:45:00|557.9|555.5|555.49|553.09|558.18|555.78|555.49|553.09|0
1646995800000|2022-03-11 10:50:00|555.39|552.99|558.76|556.36|559.14|556.74|555.29|552.89|0
1646996100000|2022-03-11 10:55:00|558.56|556.16|555.1|552.7|559.24|556.84|553.37|550.97|0
1646996400000|2022-03-11 11:00:00|555.39|552.99|555.1|552.7|556.44|554.04|554.33|551.93|0
1646996700000|2022-03-11 11:05:00|554.9|552.5|555.39|552.99|557.21|554.81|553.85|551.45|0
1646997000000|2022-03-11 11:10:00|555.29|552.89|557.02|554.62|557.69|555.29|554.52|552.12|0
1646997300000|2022-03-11 11:15:00|557.21|554.81|557.89|555.49|558.17|555.77|555.67|553.27|0
1646997600000|2022-03-11 11:20:00|557.78|555.38|535.13|532.73|560.01|557.61|533.54|531.14|0
1646997900000|2022-03-11 11:25:00|536.92|534.52|519.42|517.02|537.3|534.9|509.11|506.71|0
1646998200000|2022-03-11 11:30:00|521.85|519.45|520.26|517.86|527.86|525.46|517.92|515.52|0
1646998500000|2022-03-11 11:35:00|519.14|516.74|525.32|522.92|527.48|525.08|518.86|516.46|0
1646998800000|2022-03-11 11:40:00|525.41|523.01|521.66|519.26|525.6|523.2|516.99|514.59|0
1646999100000|2022-03-11 11:45:00|521.76|519.36|523.13|519.29|525.03|522.63|518.02|515.62|0
1646999400000|2022-03-11 11:50:00|523.5|519.66|529.8|525.96|532.54|528.7|523.13|519.29|0
1646999700000|2022-03-11 11:55:00|529.43|525.59|523.5|519.66|529.8|525.96|523.03|519.19|0
1647000000000|2022-03-11 12:00:00|523.69|519.85|525|521.16|529.14|525.3|523.69|519.85|0
1647000300000|2022-03-11 12:05:00|524.62|520.78|524.81|520.97|527.92|524.08|524.06|520.22|0
1647000600000|2022-03-11 12:10:00|525.18|521.34|523.87|520.03|526.5|522.66|521.81|517.97|0
1647000900000|2022-03-11 12:15:00|524.62|520.78|525.37|521.53|526.12|522.28|522.93|519.09|0
1647001200000|2022-03-11 12:20:00|525.84|522|525.55|521.71|526.21|522.37|524.05|520.21|0
1647001500000|2022-03-11 12:25:00|525.46|521.62|527.62|523.78|530.06|526.22|525.46|521.62|0
1647001800000|2022-03-11 12:30:00|526.65|522.81|523.25|519.41|526.65|522.81|523.25|519.41|0
1647002100000|2022-03-11 12:35:00|523.35|519.51|522.13|518.29|525.42|521.58|522.13|518.29|0
1647002400000|2022-03-11 12:40:00|521.94|518.1|524|520.16|525.23|521.39|521.94|518.1|0
1647002700000|2022-03-11 12:45:00|524.38|520.54|529.31|525.47|529.31|525.47|523.91|520.07|0
1647003000000|2022-03-11 12:50:00|529.5|525.66|531.93|528.09|531.93|528.09|527.68|523.84|0
1647003300000|2022-03-11 12:55:00|531.74|527.9|533.17|529.33|536.21|532.37|530.99|527.15|0
1647003600000|2022-03-11 13:00:00|533.36|529.52|534.02|530.18|535.54|531.7|531.36|527.52|0
1647003900000|2022-03-11 13:05:00|533.83|529.99|532.22|528.38|534.69|530.85|531.55|527.71|0
1647004200000|2022-03-11 13:10:00|532.12|528.28|536.68|532.84|538.3|534.46|531.36|527.52|0
1647004500000|2022-03-11 13:15:00|536.59|532.75|539.54|535.7|539.54|535.7|535.15|531.31|0
1647004800000|2022-03-11 13:20:00|539.35|535.51|536.48|532.64|540.11|536.27|535.91|532.07|0
1647005100000|2022-03-11 13:25:00|536.29|532.45|533.44|529.6|536.67|532.83|533.16|529.32|0
1647005400000|2022-03-11 13:30:00|532.87|529.03|535.53|531.69|536.48|532.64|531.73|527.89|0
1647005700000|2022-03-11 13:35:00|536.1|532.26|534.39|530.55|537.15|533.31|533.25|529.41|0
1647006000000|2022-03-11 13:40:00|535.34|531.5|539.15|535.31|539.34|535.5|535.15|531.31|0
1647006300000|2022-03-11 13:45:00|538.77|534.93|541.25|537.41|541.44|537.6|536.96|533.12|0
1647006600000|2022-03-11 13:50:00|541.06|537.22|538.76|534.92|541.06|537.22|537.81|533.97|0
1647006900000|2022-03-11 13:55:00|538.57|534.73|540.83|536.99|542.78|538.94|538.19|534.35|0
1647007200000|2022-03-11 14:00:00|541.02|537.18|541.76|537.92|544.15|540.31|540.04|536.2|0
1647007500000|2022-03-11 14:05:00|542.14|538.3|544.34|540.5|545.01|541.17|541.76|537.92|0
1647007800000|2022-03-11 14:10:00|544.24|540.4|545.58|541.74|546.73|542.89|544.05|540.21|0
1647008100000|2022-03-11 14:15:00|545.39|541.55|544.05|540.21|545.58|541.74|543.28|539.44|0
1647008400000|2022-03-11 14:20:00|543.67|539.83|544.05|540.21|546.54|542.7|542.33|538.49|0
1647008700000|2022-03-11 14:25:00|544.43|540.59|548.17|544.33|548.17|544.33|544.24|540.4|0
1647009000000|2022-03-11 14:30:00|547.5|543.66|547.3|543.46|549.22|545.38|543.66|539.82|0
1647009300000|2022-03-11 14:35:00|546.92|543.08|551.73|547.89|551.83|547.99|544.23|540.39|0
1647009600000|2022-03-11 14:40:00|551.63|547.79|551.2|548.8|556.72|552.88|549.09|546.69|0
1647009900000|2022-03-11 14:45:00|551.3|548.9|548.89|546.49|551.3|548.9|546.41|544.01|0
1647010200000|2022-03-11 14:50:00|550.24|547.84|555.43|553.03|555.81|553.41|546.21|543.81|0
1647010500000|2022-03-11 14:55:00|555.62|553.22|556.78|554.38|560.65|558.25|554.76|552.36|0
1647010800000|2022-03-11 15:00:00|559.39|556.99|568.91|566.51|570.37|567.97|557.84|555.44|0
1647011100000|2022-03-11 15:05:00|568.61|566.21|573.5|571.1|574.08|571.68|564.52|562.12|0
1647011400000|2022-03-11 15:10:00|572.71|570.31|568.22|565.82|572.71|570.31|564.91|562.51|0
1647011700000|2022-03-11 15:15:00|568.12|565.72|569.19|566.79|571.34|568.94|566.27|563.87|0
1647012000000|2022-03-11 15:20:00|569|566.6|570.56|568.16|573.99|571.59|568.61|566.21|0
1647012300000|2022-03-11 15:25:00|570.17|567.77|567.63|565.23|570.36|567.96|563.16|560.76|0
1647012600000|2022-03-11 15:30:00|567.82|565.42|572.9|570.5|573.49|571.09|566.46|564.06|0
1647012900000|2022-03-11 15:35:00|572.81|570.41|566.95|564.55|572.9|570.5|566.46|564.06|0
1647013200000|2022-03-11 15:40:00|566.85|564.45|565.87|563.47|567.53|565.13|561.02|558.62|0
1647013500000|2022-03-11 15:45:00|566.26|563.86|564.75|562.35|567.62|565.22|562.16|559.76|0
1647013800000|2022-03-11 15:50:00|564.17|561.77|561.26|558.86|564.36|561.96|558.35|555.95|0
1647014100000|2022-03-11 15:55:00|561.06|558.66|557.58|555.18|562.61|560.21|557|554.6|0
1647014400000|2022-03-11 16:00:00|557.38|554.98|562.61|560.21|562.8|560.4|557.38|554.98|0
1647014700000|2022-03-11 16:05:00|562.32|559.92|566.89|564.49|568.35|565.95|561.83|559.43|0
1647015000000|2022-03-11 16:10:00|566.5|564.1|570.89|568.49|571.77|569.37|565.52|563.12|0
1647015300000|2022-03-11 16:15:00|570.4|568|567.66|565.26|571.77|569.37|566.99|564.59|0
1647015600000|2022-03-11 16:20:00|567.47|565.07|567.47|565.07|569.22|566.82|564.35|561.95|0
1647015900000|2022-03-11 16:25:00|567.66|565.26|571.18|568.78|572.15|569.75|567.47|565.07|0
1647016200000|2022-03-11 16:30:00|571.57|569.17|579.32|576.92|579.42|577.02|571.08|568.68|0
1647016500000|2022-03-11 16:35:00|579.02|576.62|574.01|571.61|579.61|577.21|574.01|571.61|0
1647016800000|2022-03-11 16:40:00|574.41|572.01|575.39|572.99|581.5|579.1|573.72|571.32|0
1647017100000|2022-03-11 16:45:00|575.58|573.18|574.8|572.4|577.95|575.55|572.44|570.04|0
1647017400000|2022-03-11 16:50:00|575.39|572.99|577.16|574.76|579.72|577.32|574.8|572.4|0
1647017700000|2022-03-11 16:55:00|575.58|573.18|577.46|575.06|579.52|577.12|575.19|572.79|0
1647018000000|2022-03-11 17:00:00|577.35|574.95|577.75|575.35|583.48|581.08|577.15|574.75|0
1647018300000|2022-03-11 17:05:00|577.35|574.95|583.48|581.08|583.87|581.47|575.18|572.78|0
1647018600000|2022-03-11 17:10:00|583.18|580.78|581.89|579.49|583.18|580.78|578.53|576.13|0
1647018900000|2022-03-11 17:15:00|581.49|579.09|575.18|572.78|582.09|579.69|575.18|572.78|0
1647019200000|2022-03-11 17:20:00|574.98|572.58|578.53|576.13|579.32|576.92|573.8|571.4|0
1647019500000|2022-03-11 17:25:00|578.43|576.03|584.56|582.16|584.66|582.26|578.33|575.93|0
1647019800000|2022-03-11 17:30:00|584.37|581.97|582.87|580.47|584.86|582.46|581.69|579.29|0
1647020100000|2022-03-11 17:35:00|583.47|581.07|587.24|584.84|587.83|585.43|583.27|580.87|0
1647020400000|2022-03-11 17:40:00|587.04|584.64|582.28|579.88|587.43|585.03|582.28|579.88|0
1647020700000|2022-03-11 17:45:00|582.38|579.98|583.57|581.17|583.57|581.17|580.69|578.29|0
1647021000000|2022-03-11 17:50:00|583.46|581.06|581.19|578.79|583.46|581.06|580.69|578.29|0
1647021300000|2022-03-11 17:55:00|581.28|578.88|580.1|577.7|581.39|578.99|577.73|575.33|0
1647021600000|2022-03-11 18:00:00|579.9|577.5|577.14|574.74|582.07|579.67|576.45|574.05|0
1647021900000|2022-03-11 18:05:00|577.33|574.93|578.71|576.31|579.3|576.9|574.18|571.78|0
1647022200000|2022-03-11 18:10:00|578.52|576.12|579.7|577.3|580.29|577.89|577.33|574.93|0
1647022500000|2022-03-11 18:15:00|579.5|577.1|574.77|572.37|579.5|577.1|574.77|572.37|0
1647022800000|2022-03-11 18:20:00|574.57|572.17|571.82|569.42|575.16|572.76|571.62|569.22|0
1647023100000|2022-03-11 18:25:00|571.92|569.52|572.21|569.81|573.39|570.99|570.64|568.24|0
1647023400000|2022-03-11 18:30:00|572.41|570.01|573.39|570.99|574.17|571.77|571.23|568.83|0
1647023700000|2022-03-11 18:35:00|573.59|571.19|575.55|573.15|575.55|573.15|571.43|569.03|0
1647024000000|2022-03-11 18:40:00|575.16|572.76|572.6|570.2|575.55|573.15|572.6|570.2|0
1647024300000|2022-03-11 18:45:00|572.8|570.4|569.66|567.26|572.8|570.4|569.66|567.26|0
1647024600000|2022-03-11 18:50:00|569.27|566.87|579.49|577.09|579.49|577.09|568.48|566.08|0
1647024900000|2022-03-11 18:55:00|579.69|577.29|582.45|580.05|582.65|580.25|577.32|574.92|0
1647025200000|2022-03-11 19:00:00|584.24|581.84|580.28|577.88|585.03|582.63|580.08|577.68|0
1647025500000|2022-03-11 19:05:00|579.88|577.48|581.86|579.46|581.86|579.46|579.09|576.69|0
1647025800000|2022-03-11 19:10:00|581.26|578.86|581.46|579.06|583.44|581.04|579.88|577.48|0
1647026100000|2022-03-11 19:15:00|580.67|578.27|583.64|581.24|583.64|581.24|578.3|575.9|0
1647026400000|2022-03-11 19:20:00|584.23|581.83|581.26|578.86|584.43|582.03|580.67|578.27|0
1647026700000|2022-03-11 19:25:00|581.06|578.66|574.55|572.15|582.25|579.85|573.96|571.56|0
1647027000000|2022-03-11 19:30:00|574.94|572.54|577.8|575.4|578.2|575.8|574.16|571.76|0
1647027300000|2022-03-11 19:35:00|577.9|575.5|577.9|575.5|580.17|577.77|576.71|574.31|0
1647027600000|2022-03-11 19:40:00|578.09|575.69|583.63|581.23|584.02|581.62|577.7|575.3|0
1647027900000|2022-03-11 19:45:00|583.83|581.43|582.64|580.24|586.11|583.71|582.44|580.04|0
1647028200000|2022-03-11 19:50:00|582.94|580.54|587.59|585.19|590.78|588.38|582.94|580.54|0
1647028500000|2022-03-11 19:55:00|586.23|583.83|588.35|585.95|589.85|587.45|585.14|582.74|0
1647028800000|2022-03-11 20:00:00|588.15|585.75|589.94|587.54|590.93|588.53|587.36|584.96|0
1647029100000|2022-03-11 20:05:00|589.74|587.34|592.52|590.12|593.52|591.12|587.75|585.35|0
1647029400000|2022-03-11 20:10:00|592.32|589.92|593.52|591.12|594.52|592.12|590.14|587.74|0
1647029700000|2022-03-11 20:15:00|593.92|591.52|590.93|588.53|594.12|591.72|590.13|587.73|0
1647030000000|2022-03-11 20:20:00|591.53|589.13|593.22|590.82|593.22|590.82|589.74|587.34|0
1647030300000|2022-03-11 20:25:00|594.11|591.71|596.91|594.51|596.91|594.51|591.92|589.52|0
1647030600000|2022-03-11 20:30:00|598.31|595.91|604.12|601.72|604.12|601.72|598.31|595.91|0
1647030900000|2022-03-11 20:35:00|603.72|601.32|602.72|600.32|603.92|601.52|599.32|596.92|0
1647031200000|2022-03-11 20:40:00|603.12|600.72|604.32|601.92|605.63|603.23|600.62|598.22|0
1647031500000|2022-03-11 20:45:00|603.02|600.62|606.73|604.33|607.33|604.93|603.02|600.62|0
1647031800000|2022-03-11 20:50:00|607.84|605.44|613.13|610.73|613.33|610.93|604.92|602.52|0
1647032100000|2022-03-11 20:55:00|611.13|608.73|615.54|613.14|619.36|616.96|607.93|605.53|0
1647032400000|2022-03-11 21:00:00|616.24|613.84|613.13|610.73|616.74|614.34|612.53|610.13|0
1647032700000|2022-03-11 21:05:00|612.93|610.53|613.33|610.93|614.13|611.73|612.53|610.13|0
1647033000000|2022-03-11 21:10:00|613.63|611.23|613.33|610.93|614.13|611.73|612.93|610.53|0
1647244800000|2022-03-14 08:00:00|594|591.6|593.79|591.39|594.1|591.7|589.6|587.2|0
1647245100000|2022-03-14 08:05:00|592.8|590.4|585.01|582.61|596.11|593.71|584.41|582.01|0
1647245400000|2022-03-14 08:10:00|585.4|583|587.47|585.07|588.26|585.86|582.24|579.84|0
1647245700000|2022-03-14 08:15:00|587.87|585.47|591.73|589.33|591.83|589.43|587.47|585.07|0
1647246000000|2022-03-14 08:20:00|591.43|589.03|589.55|587.15|592.22|589.82|588.06|585.66|0
1647246300000|2022-03-14 08:25:00|589.65|587.25|595.6|593.2|596.6|594.2|589.35|586.95|0
1647246600000|2022-03-14 08:30:00|595.8|593.4|596.6|594.2|599.19|596.79|595.8|593.4|0
1647246900000|2022-03-14 08:35:00|596.5|594.1|598.9|596.5|599.1|596.7|595.6|593.2|0
1647247200000|2022-03-14 08:40:00|598.6|596.2|598.21|595.81|599.69|597.29|596.91|594.51|0
1647247500000|2022-03-14 08:45:00|598.5|596.1|593.94|591.54|598.5|596.1|593.94|591.54|0
1647247800000|2022-03-14 08:50:00|593.65|591.25|597.7|595.3|599.59|597.19|591.08|588.68|0
1647248100000|2022-03-14 08:55:00|597.9|595.5|595.23|592.83|598.6|596.2|593.64|591.24|0
1647248400000|2022-03-14 09:00:00|595.03|592.63|589.89|587.49|595.72|593.32|589.5|587.1|0
1647248700000|2022-03-14 09:05:00|589.59|587.19|589.39|586.99|591.47|589.07|589.1|586.7|0
1647249000000|2022-03-14 09:10:00|589.1|586.7|590.18|587.78|590.87|588.47|585.95|583.55|0
1647249300000|2022-03-14 09:15:00|589.98|587.58|590.37|587.97|592.35|589.95|589.1|586.7|0
1647249600000|2022-03-14 09:20:00|590.18|587.78|593.14|590.74|593.14|590.74|587.42|585.02|0
1647249900000|2022-03-14 09:25:00|593.04|590.64|595.22|592.82|597.3|594.9|591.86|589.46|0
1647250200000|2022-03-14 09:30:00|595.12|592.72|593.04|590.64|596.11|593.71|591.85|589.45|0
1647250500000|2022-03-14 09:35:00|592.54|590.14|588.7|586.3|595.02|592.62|588.5|586.1|0
1647250800000|2022-03-14 09:40:00|588|585.6|585.25|582.85|589.48|587.08|581.52|579.12|0
1647251100000|2022-03-14 09:45:00|585.15|582.75|582.3|579.9|586.92|584.52|581.03|578.63|0
1647251400000|2022-03-14 09:50:00|582.11|579.71|578.58|576.18|583.87|581.47|578.1|575.7|0
1647251700000|2022-03-14 09:55:00|579.17|576.77|579.27|576.87|579.95|577.55|575.07|572.67|0
1647252000000|2022-03-14 10:00:00|578.88|576.48|579.55|577.15|581.32|578.92|578.29|575.89|0
1647252300000|2022-03-14 10:05:00|579.06|576.66|583.38|580.98|583.68|581.28|579.06|576.66|0
1647252600000|2022-03-14 10:10:00|583.57|581.17|583.97|581.57|587.32|584.92|583.28|580.88|0
1647252900000|2022-03-14 10:15:00|584.07|581.67|583.87|581.47|584.75|582.35|582.39|579.99|0
1647253200000|2022-03-14 10:20:00|583.77|581.37|584.55|582.15|586.43|584.03|583.57|581.17|0
1647253500000|2022-03-14 10:25:00|584.46|582.06|584.55|582.15|586.33|583.93|583.18|580.78|0
1647253800000|2022-03-14 10:30:00|584.36|581.96|581.21|578.81|584.46|582.06|579.94|577.54|0
1647254100000|2022-03-14 10:35:00|581.31|578.91|584.55|582.15|585.14|582.74|581.31|578.91|0
1647254400000|2022-03-14 10:40:00|584.65|582.25|588.29|585.89|589.19|586.79|584.65|582.25|0
1647254700000|2022-03-14 10:45:00|588.1|585.7|587.7|585.3|588.69|586.29|586.03|583.63|0
1647255000000|2022-03-14 10:50:00|587.61|585.21|584.71|582.31|588.59|586.19|584.71|582.31|0
1647255300000|2022-03-14 10:55:00|584.9|582.5|580.96|578.56|585.89|583.49|580.96|578.56|0
1647255600000|2022-03-14 11:00:00|581.26|578.86|587.18|584.78|587.18|584.78|581.06|578.66|0
1647255900000|2022-03-14 11:05:00|587.08|584.68|590.24|587.84|590.64|588.24|585.6|583.2|0
1647256200000|2022-03-14 11:10:00|590.44|588.04|588.06|585.66|590.84|588.44|586.98|584.58|0
1647256500000|2022-03-14 11:15:00|587.97|585.57|586.68|584.28|589.65|587.25|586.38|583.98|0
1647256800000|2022-03-14 11:20:00|586.78|584.38|587.77|585.37|588.46|586.06|585.69|583.29|0
1647257100000|2022-03-14 11:25:00|587.66|585.26|597.79|595.39|599.99|597.59|587.47|585.07|0
1647257400000|2022-03-14 11:30:00|597.39|594.99|599.99|597.59|600.19|597.79|595.9|593.5|0
1647257700000|2022-03-14 11:35:00|599.79|597.39|599.59|597.19|600.39|597.99|595.4|593|0
1647258000000|2022-03-14 11:40:00|599.29|596.89|601.09|598.69|601.18|598.78|596.5|594.1|0
1647258300000|2022-03-14 11:45:00|601.18|598.78|603.09|600.69|607.9|605.5|600.18|597.78|0
1647258600000|2022-03-14 11:50:00|603.69|601.29|607.42|605.02|607.63|605.23|602.49|600.09|0
1647258900000|2022-03-14 11:55:00|607.53|605.13|607.73|605.33|608.93|606.53|603.62|601.22|0
1647259200000|2022-03-14 12:00:00|608.02|605.62|603.22|600.82|610.03|607.63|602.62|600.22|0
1647259500000|2022-03-14 12:05:00|603.13|600.73|602.22|599.82|604.02|601.62|600.83|598.43|0
1647259800000|2022-03-14 12:10:00|602.42|600.02|603.12|600.72|604.62|602.22|602.22|599.82|0
1647260100000|2022-03-14 12:15:00|603.32|600.92|606.02|603.62|606.42|604.02|600.43|598.03|0
1647260400000|2022-03-14 12:20:00|606.12|603.72|608.22|605.82|608.82|606.42|605.42|603.02|0
1647260700000|2022-03-14 12:25:00|608.02|605.62|606.72|604.32|608.02|605.62|605.41|603.01|0
1647261000000|2022-03-14 12:30:00|606.21|603.81|603.61|601.21|607.21|604.81|603.32|600.92|0
1647261300000|2022-03-14 12:35:00|603.41|601.01|604.41|602.01|607.32|604.92|603.41|601.01|0
1647261600000|2022-03-14 12:40:00|604.21|601.81|601.81|599.41|604.41|602.01|601.21|598.81|0
1647261900000|2022-03-14 12:45:00|601.92|599.52|605.01|602.61|605.01|602.61|600.62|598.22|0
1647262200000|2022-03-14 12:50:00|604.91|602.51|604.61|602.21|607.71|605.31|600.41|598.01|0
1647262500000|2022-03-14 12:55:00|604.41|602.01|596.43|594.03|606.51|604.11|595.54|593.14|0
1647262800000|2022-03-14 13:00:00|596.54|594.14|598.33|595.93|598.33|595.93|596.54|594.14|0
1647263100000|2022-03-14 13:05:00|601.01|598.61|600.81|598.41|602.4|600|600.51|598.11|0
1647263400000|2022-03-14 13:10:00|600.61|598.21|598.3|595.9|602.2|599.8|597.51|595.11|0
1647263700000|2022-03-14 13:15:00|598.5|596.1|598.7|596.3|600.1|597.7|596.31|593.91|0
1647264000000|2022-03-14 13:20:00|598.5|596.1|602.29|599.89|602.29|599.89|597.71|595.31|0
1647264300000|2022-03-14 13:25:00|602.2|599.8|605.49|603.09|605.49|603.09|602.09|599.69|0
1647264600000|2022-03-14 13:30:00|606.09|603.69|610.01|607.61|610.01|607.61|597.3|594.9|0
1647264900000|2022-03-14 13:35:00|610.11|607.71|614.24|611.84|617.97|615.57|607.09|604.69|0
1647265200000|2022-03-14 13:40:00|614.94|612.54|602.09|599.69|620|617.6|601.09|598.69|0
1647265500000|2022-03-14 13:45:00|601.59|599.19|603.88|601.48|606.09|603.69|599.09|596.69|0
1647265800000|2022-03-14 13:50:00|604.09|601.69|603.68|601.28|604.48|602.08|599.89|597.49|0
1647266100000|2022-03-14 13:55:00|603.28|600.88|602.68|600.28|607.69|605.29|599.09|596.69|0
1647266400000|2022-03-14 14:00:00|602.19|600.59|603.88|602.28|607.49|605.89|596.5|594.9|0
1647266700000|2022-03-14 14:05:00|604.48|602.88|593.91|592.31|605.48|603.88|593.81|592.21|0
1647267000000|2022-03-14 14:10:00|594.01|592.41|588.26|586.66|594.9|593.3|586.98|585.38|0
1647267300000|2022-03-14 14:15:00|588.95|587.35|590.11|588.51|590.71|589.11|586.05|584.45|0
1647267600000|2022-03-14 14:20:00|589.71|588.11|586.34|584.74|590.71|589.11|586.04|584.44|0
1647267900000|2022-03-14 14:25:00|585.74|584.14|588.92|587.32|589.11|587.51|583.36|581.76|0
1647268200000|2022-03-14 14:30:00|588.72|587.12|591.3|589.7|594.29|592.69|588.52|586.92|0
1647268500000|2022-03-14 14:35:00|590.7|589.1|588.02|586.42|590.9|589.3|584.94|583.34|0
1647268800000|2022-03-14 14:40:00|586.73|585.13|588.32|586.72|589.11|587.51|584.15|582.55|0
1647269100000|2022-03-14 14:45:00|588.91|587.31|586.63|585.03|589.31|587.71|583.95|582.35|0
1647269400000|2022-03-14 14:50:00|586.33|584.73|579.7|578.1|588.11|586.51|577.83|576.23|0
1647269700000|2022-03-14 14:55:00|579.11|577.51|576.65|575.05|581.77|580.17|576.65|575.05|0
1647270000000|2022-03-14 15:00:00|575.47|573.87|579.01|577.41|580.78|579.18|575.47|573.87|0
1647270300000|2022-03-14 15:05:00|578.42|576.82|582.36|580.76|582.76|581.16|577.04|575.44|0
1647270600000|2022-03-14 15:10:00|581.97|580.37|585.99|584.39|586.72|585.12|581.18|579.58|0
1647270900000|2022-03-14 15:15:00|586.19|584.59|585.6|584|586.39|584.79|583.72|582.12|0
1647271200000|2022-03-14 15:20:00|585.79|584.19|590.76|589.16|591.56|589.96|585.79|584.19|0
1647271500000|2022-03-14 15:25:00|590.96|589.36|592.95|591.35|594.14|592.54|589.96|588.36|0
1647271800000|2022-03-14 15:30:00|592.55|590.95|593.15|591.55|594.94|593.34|591.75|590.15|0
1647272100000|2022-03-14 15:35:00|592.55|590.95|597.74|596.14|598.94|597.34|592.55|590.95|0
1647272400000|2022-03-14 15:40:00|597.94|596.34|604.96|603.36|607.18|605.58|597.54|595.94|0
1647272700000|2022-03-14 15:45:00|605.16|603.56|610.2|608.6|610.41|608.81|604.66|603.06|0
1647273000000|2022-03-14 15:50:00|610.11|608.51|607.2|605.6|611.67|610.07|606.19|604.59|0
1647273300000|2022-03-14 15:55:00|607.4|605.8|608.43|606.83|611.24|609.64|607.4|605.8|0
1647273600000|2022-03-14 16:00:00|609.03|607.43|615.68|614.08|615.88|614.28|609.03|607.43|0
1647273900000|2022-03-14 16:05:00|615.78|614.18|617.7|616.1|618.91|617.31|612.45|610.85|0
1647274200000|2022-03-14 16:10:00|618.51|616.91|620.13|618.53|621.75|620.15|616.08|614.48|0
1647274500000|2022-03-14 16:15:00|620.53|618.93|614.87|613.27|620.53|618.93|614.26|612.66|0
1647274800000|2022-03-14 16:20:00|614.66|613.06|614.66|613.06|618.71|617.11|613.65|612.05|0
1647275100000|2022-03-14 16:25:00|614.97|613.37|614.06|612.46|617.09|615.49|613.65|612.05|0
1647275400000|2022-03-14 16:30:00|614.86|613.26|615.47|613.87|616.48|614.88|611.64|610.04|0
1647275700000|2022-03-14 16:35:00|615.27|613.67|614.86|613.26|618.81|617.21|612.44|610.84|0
1647276000000|2022-03-14 16:40:00|615.47|613.87|616.47|614.87|617.49|615.89|611.63|610.03|0
1647276300000|2022-03-14 16:45:00|616.88|615.28|621.33|619.73|623.16|621.56|616.88|615.28|0
1647276600000|2022-03-14 16:50:00|620.73|619.13|629.06|627.46|629.06|627.46|619.82|618.22|0
1647276900000|2022-03-14 16:55:00|629.27|627.67|630.08|628.48|630.08|628.48|625.09|623.49|0
1647277200000|2022-03-14 17:00:00|629.47|627.87|633.15|631.55|633.35|631.75|628.45|626.85|0
1647277500000|2022-03-14 17:05:00|632.94|631.34|633.55|631.95|633.76|632.16|628.65|627.05|0
1647277800000|2022-03-14 17:10:00|632.94|631.34|633.09|631.49|634.92|633.32|629.96|628.36|0
1647278100000|2022-03-14 17:15:00|632.88|631.28|630.65|629.05|634.31|632.71|630.35|628.75|0
1647278400000|2022-03-14 17:20:00|631.46|629.86|631.05|629.45|635.12|633.52|630.24|628.64|0
1647278700000|2022-03-14 17:25:00|630.55|628.95|635.52|633.92|636.34|634.74|630.44|628.84|0
1647279000000|2022-03-14 17:30:00|633.9|632.3|638.38|636.78|642.67|641.07|633.8|632.2|0
1647279300000|2022-03-14 17:35:00|638.58|636.98|643.69|642.09|644.92|643.32|638.58|636.98|0
1647279600000|2022-03-14 17:40:00|642.87|641.27|642.46|640.86|645.53|643.93|640.42|638.82|0
1647279900000|2022-03-14 17:45:00|642.36|640.76|645.12|643.52|645.94|644.34|638.99|637.39|0
1647280200000|2022-03-14 17:50:00|644.1|642.5|638.37|636.77|644.1|642.5|636.13|634.53|0
1647280500000|2022-03-14 17:55:00|638.98|637.38|641.43|639.83|641.84|640.24|634.91|633.31|0
1647280800000|2022-03-14 18:00:00|641.84|640.24|642.25|640.65|643.48|641.88|641.02|639.42|0
1647281100000|2022-03-14 18:05:00|642.46|640.86|639.39|637.79|642.46|640.86|637.35|635.75|0
1647281400000|2022-03-14 18:10:00|639.18|637.58|639.7|638.1|642.04|640.44|637.96|636.36|0
1647281700000|2022-03-14 18:15:00|639.79|638.19|643.99|642.39|644.7|643.1|639.59|637.99|0
1647282000000|2022-03-14 18:20:00|643.27|641.67|646.66|645.06|648.19|646.59|642.45|640.85|0
1647282300000|2022-03-14 18:25:00|646.34|644.74|648.19|646.59|648.6|647|644.7|643.1|0
1647282600000|2022-03-14 18:30:00|647.98|646.38|642.86|641.26|648.71|647.11|642.86|641.26|0
1647282900000|2022-03-14 18:35:00|643.06|641.46|641.01|639.41|643.06|641.46|638.56|636.96|0
1647283200000|2022-03-14 18:40:00|640.4|638.8|643.26|641.66|644.9|643.3|640.1|638.5|0
1647283500000|2022-03-14 18:45:00|642.96|641.36|645.52|643.92|646.13|644.53|642.85|641.25|0
1647283800000|2022-03-14 18:50:00|645.31|643.71|639.17|637.57|646.95|645.35|639.17|637.57|0
1647284100000|2022-03-14 18:55:00|639.38|637.78|638.15|636.55|641.32|639.72|636.83|635.23|0
1647284400000|2022-03-14 19:00:00|638.56|636.96|634.07|632.47|640.19|638.59|631.63|630.03|0
1647284700000|2022-03-14 19:05:00|635.09|633.49|640.29|638.69|641.82|640.22|634.89|633.29|0
1647285000000|2022-03-14 19:10:00|640.19|638.59|634.87|633.27|640.8|639.2|634.26|632.66|0
1647285300000|2022-03-14 19:15:00|635.07|633.47|636.7|635.1|637.92|636.32|630.21|628.61|0
1647285600000|2022-03-14 19:20:00|636.8|635.2|633.04|631.44|638.53|636.93|632.43|630.83|0
1647285900000|2022-03-14 19:25:00|633.65|632.05|638.12|636.52|638.73|637.13|633.45|631.85|0
1647286200000|2022-03-14 19:30:00|637.91|636.31|645.26|643.66|647.72|646.12|637.91|636.31|0
1647286500000|2022-03-14 19:35:00|645.05|643.45|642.4|640.8|647.62|646.02|641.78|640.18|0
1647286800000|2022-03-14 19:40:00|642.6|641|639.03|637.43|644.44|642.84|639.03|637.43|0
1647287100000|2022-03-14 19:45:00|637.1|635.5|639.54|637.94|641.99|640.39|634.25|632.65|0
1647287400000|2022-03-14 19:50:00|642.39|640.79|644.03|642.43|645.87|644.27|639.85|638.25|0
1647287700000|2022-03-14 19:55:00|643.62|642.02|640.65|639.05|643.62|642.02|636.98|635.38|0
1647288000000|2022-03-14 20:00:00|639.01|637.41|635.55|633.95|640.03|638.43|633.11|631.51|0
1647288300000|2022-03-14 20:05:00|635.76|634.16|631.29|629.69|635.76|634.16|631.29|629.69|0
1647288600000|2022-03-14 20:10:00|631.49|629.89|632.91|631.31|632.91|631.31|630.68|629.08|0
1647288900000|2022-03-14 20:15:00|633.11|631.11|633.01|631.01|633.92|631.92|632.4|630.4|0
1647289200000|2022-03-14 20:20:00|633.11|631.11|634.02|632.02|634.12|632.12|632.7|630.7|0
1647289500000|2022-03-14 20:25:00|633.92|631.92|634.93|632.93|635.04|633.04|633.61|631.61|0
1647289800000|2022-03-14 20:30:00|635.13|633.13|634.52|632.52|635.34|633.34|633.71|631.71|0
1647290100000|2022-03-14 20:35:00|634.73|632.73|634.52|632.52|635.13|633.13|634.32|632.32|0
1647290400000|2022-03-14 20:40:00|634.63|632.63|634.93|632.93|635.54|633.54|633.51|631.51|0
1647290700000|2022-03-14 20:45:00|635.24|633.24|635.74|633.74|635.74|633.74|634.11|632.11|0
1647291000000|2022-03-14 20:50:00|635.54|633.54|635.33|633.33|635.94|633.94|635.13|633.13|0
1647291300000|2022-03-14 20:55:00|635.44|633.44|634.01|632.01|635.64|633.64|633.4|631.4|0
1647291600000|2022-03-14 21:00:00|634.1|632.1|633.99|631.99|634.52|632.52|633.99|631.99|0
1647291900000|2022-03-14 21:05:00|634.1|632.1|633.95|631.95|634.25|632.25|633.95|631.95|0
1647292200000|2022-03-14 21:10:00|634.25|632.25|634.27|632.27|634.27|632.27|634.25|632.25|0
1647292500000|2022-03-14 21:15:00|634.3|632.3|634.45|632.45|634.45|632.45|634.3|632.3|0
1647292800000|2022-03-14 21:20:00|634.84|632.84|635.34|633.34|636.17|634.17|634.77|632.77|0
1647293100000|2022-03-14 21:25:00|635.45|633.45|635.83|633.83|635.99|633.99|635.43|633.43|0
1647293400000|2022-03-14 21:30:00|635.63|633.63|635.57|633.57|635.66|633.66|635.3|633.3|0
1647293700000|2022-03-14 21:35:00|635.77|633.77|635.63|633.63|635.77|633.77|635.54|633.54|0
1647294000000|2022-03-14 21:40:00|635.72|633.72|635.24|633.24|635.72|633.72|634.85|632.85|0
1647294300000|2022-03-14 21:45:00|635.21|633.21|635.03|633.03|635.21|633.21|635.01|633.01|0
1647294600000|2022-03-14 21:50:00|635.06|633.06|632.77|630.77|635.12|633.12|632.57|630.57|0
1647294900000|2022-03-14 21:55:00|632.8|630.8|632.03|630.03|632.8|630.8|631.85|629.85|0
1647295200000|2022-03-14 22:00:00|634.2|632.2|633.08|631.08|634.2|632.2|632.17|630.17|0
1647295500000|2022-03-14 22:05:00|632.87|630.87|634.6|632.6|634.9|632.9|632.87|630.87|0
1647295800000|2022-03-14 22:10:00|634.29|632.29|633.68|631.68|634.29|632.29|632.67|630.67|0
1647296100000|2022-03-14 22:15:00|633.58|631.58|634.29|632.29|634.49|632.49|633.38|631.38|0
1647296400000|2022-03-14 22:20:00|634.19|632.19|634.09|632.09|634.49|632.49|633.88|631.88|0
1647296700000|2022-03-14 22:25:00|634.19|632.19|636.12|634.12|636.73|634.73|633.88|631.88|0
1647297000000|2022-03-14 22:30:00|636.02|634.02|631.96|629.96|636.93|634.93|630.63|628.63|0
1647297300000|2022-03-14 22:35:00|632.05|630.05|628.2|626.2|632.05|630.05|627.6|625.6|0
1647297600000|2022-03-14 22:40:00|628.1|626.1|629.52|627.52|629.93|627.93|627.8|625.8|0
1647297900000|2022-03-14 22:45:00|629.41|627.41|628.81|626.81|629.62|627.62|627.19|625.19|0
1647298200000|2022-03-14 22:50:00|628.91|626.91|629.61|627.61|629.82|627.82|628.51|626.51|0
1647298500000|2022-03-14 22:55:00|629.72|627.72|629.82|627.82|630.02|628.02|628.8|626.8|0
1647298800000|2022-03-14 23:00:00|629.61|627.61|632.04|630.04|632.45|630.45|629.01|627.01|0
1647299100000|2022-03-14 23:05:00|632.25|630.25|631.43|629.43|632.45|630.45|630.62|628.62|0
1647299400000|2022-03-14 23:10:00|631.64|629.64|631.43|629.43|633.67|631.67|631.43|629.43|0
1647299700000|2022-03-14 23:15:00|631.34|629.34|630.22|628.22|631.84|629.84|630.01|628.01|0
1647300000000|2022-03-14 23:20:00|629.81|627.81|631.23|629.23|631.23|629.23|629.71|627.71|0
1647300300000|2022-03-14 23:25:00|631.43|629.43|630.62|628.62|631.43|629.43|629.81|627.81|0
1647300600000|2022-03-14 23:30:00|630.41|628.41|631.13|629.13|631.43|629.43|629.4|627.4|0
1647300900000|2022-03-14 23:35:00|631.02|629.02|629.3|627.3|631.02|629.02|628.99|626.99|0
1647301200000|2022-03-14 23:40:00|629.4|627.4|630.11|628.11|630.82|628.82|628.9|626.9|0
1647301500000|2022-03-14 23:45:00|630.01|628.01|631.73|629.73|632.44|630.44|629.71|627.71|0
1647301800000|2022-03-14 23:50:00|632.03|630.03|632.23|630.23|632.84|630.84|631.62|629.62|0
1647302100000|2022-03-14 23:55:00|632.03|630.03|632.43|630.43|632.84|630.84|631.53|629.53|0
1647302400000|2022-03-15 00:00:00|632.64|630.64|633.76|631.76|634.26|632.26|631.22|629.22|0
1647302700000|2022-03-15 00:05:00|633.04|631.04|632.13|630.13|633.24|631.24|631.21|629.21|0
1647303000000|2022-03-15 00:10:00|631.82|629.82|636.09|634.09|636.9|634.9|631.52|629.52|0
1647303300000|2022-03-15 00:15:00|636.29|634.29|637.1|635.1|638.43|636.43|636.29|634.29|0
1647303600000|2022-03-15 00:20:00|637.31|635.31|635.68|633.68|637.31|635.31|635.58|633.58|0
1647303900000|2022-03-15 00:25:00|635.27|633.27|635.88|633.88|637|635|635.27|633.27|0
1647304200000|2022-03-15 00:30:00|635.68|633.68|632.83|630.83|635.78|633.78|632.83|630.83|0
1647304500000|2022-03-15 00:35:00|632.73|630.73|633.23|631.23|633.44|631.44|630.19|628.19|0
1647304800000|2022-03-15 00:40:00|633.64|631.64|633.84|631.84|634.66|632.66|633.44|631.44|0
1647305100000|2022-03-15 00:45:00|634.25|632.25|635.47|633.47|635.47|633.47|631.2|629.2|0
1647305400000|2022-03-15 00:50:00|635.26|633.26|635.26|633.26|635.87|633.87|635.06|633.06|0
1647305700000|2022-03-15 00:55:00|635.37|633.37|635.26|633.26|636.69|634.69|633.43|631.43|0
1647306000000|2022-03-15 01:00:00|635.06|633.06|634.45|632.45|635.67|633.67|633.43|631.43|0
1647306300000|2022-03-15 01:05:00|634.65|632.65|637.09|635.09|637.09|635.09|634.55|632.55|0
1647306600000|2022-03-15 01:10:00|636.68|634.68|636.48|634.48|637.2|635.2|635.77|633.77|0
1647306900000|2022-03-15 01:15:00|636.68|634.68|638.51|636.51|638.51|636.51|636.18|634.18|0
1647307200000|2022-03-15 01:20:00|638.31|636.31|633.73|631.73|638.72|636.72|633.73|631.73|0
1647307500000|2022-03-15 01:25:00|634.03|632.03|636.17|634.17|636.88|634.88|631.19|629.19|0
1647307800000|2022-03-15 01:30:00|636.07|634.07|640.75|638.75|640.96|638.96|635.05|633.05|0
1647308100000|2022-03-15 01:35:00|640.55|638.55|639.73|637.73|643.2|641.2|638.71|636.71|0
1647308400000|2022-03-15 01:40:00|639.84|637.84|638.1|636.1|640.04|638.04|636.98|634.98|0
1647308700000|2022-03-15 01:45:00|637.89|635.89|637.28|635.28|639.12|637.12|636.26|634.26|0
1647309000000|2022-03-15 01:50:00|637.69|635.69|641.36|639.36|642.18|640.18|635.25|633.25|0
1647309300000|2022-03-15 01:55:00|641.56|639.56|639.73|637.73|643.4|641.4|638.4|636.4|0
1647309600000|2022-03-15 02:00:00|639.63|637.63|637.07|635.07|639.73|637.73|636.06|634.06|0
1647309900000|2022-03-15 02:05:00|637.69|635.69|635.44|633.44|637.69|635.69|635.24|633.24|0
1647310200000|2022-03-15 02:10:00|635.55|633.55|634.33|632.33|636.26|634.26|633.21|631.21|0
1647310500000|2022-03-15 02:15:00|634.02|632.02|633.72|631.72|635.85|633.85|631.18|629.18|0
1647310800000|2022-03-15 02:20:00|633.51|631.51|633.81|631.81|635.85|633.85|633.31|631.31|0
1647311100000|2022-03-15 02:25:00|633.72|631.72|631.78|629.78|634.94|632.94|631.78|629.78|0
1647311400000|2022-03-15 02:30:00|631.69|629.69|629.55|627.55|633.51|631.51|628.94|626.94|0
1647311700000|2022-03-15 02:35:00|629.96|627.96|626.82|624.82|629.96|627.96|624.9|622.9|0
1647312000000|2022-03-15 02:40:00|627.02|625.02|628.74|626.74|628.94|626.94|626.42|624.42|0
1647312300000|2022-03-15 02:45:00|628.94|626.94|628.74|626.74|629.25|627.25|626.31|624.31|0
1647312600000|2022-03-15 02:50:00|628.53|626.53|629.55|627.55|630.36|628.36|628.23|626.23|0
1647312900000|2022-03-15 02:55:00|629.45|627.45|629.65|627.65|631.07|629.07|628.94|626.94|0
1647313200000|2022-03-15 03:00:00|629.75|627.75|628.53|626.53|630.35|628.35|627.12|625.12|0
1647313500000|2022-03-15 03:05:00|628.64|626.64|630.25|628.25|631.37|629.37|626.81|624.81|0
1647313800000|2022-03-15 03:10:00|630.15|628.15|630.35|628.35|631.36|629.36|629.74|627.74|0
1647314100000|2022-03-15 03:15:00|630.15|628.15|630.75|628.75|631.16|629.16|629.74|627.74|0
1647314400000|2022-03-15 03:20:00|630.96|628.96|628.93|626.93|631.16|629.16|628.73|626.73|0
1647314700000|2022-03-15 03:25:00|629.13|627.13|630.95|628.95|631.56|629.56|628.93|626.93|0
1647315000000|2022-03-15 03:30:00|630.65|628.65|629.74|627.74|631.26|629.26|629.74|627.74|0
1647315300000|2022-03-15 03:35:00|630.04|628.04|630.65|628.65|630.65|628.65|629.33|627.33|0
1647315600000|2022-03-15 03:40:00|630.75|628.75|632.07|630.07|633.59|631.59|630.14|628.14|0
1647315900000|2022-03-15 03:45:00|632.17|630.17|633.59|631.59|633.79|631.79|631.87|629.87|0
1647316200000|2022-03-15 03:50:00|633.38|631.38|631.66|629.66|633.69|631.69|631.56|629.56|0
1647316500000|2022-03-15 03:55:00|631.76|629.76|631.55|629.55|632.27|630.27|630.74|628.74|0
1647316800000|2022-03-15 04:00:00|631.35|629.35|631.96|629.96|632.88|630.88|631.35|629.35|0
1647317100000|2022-03-15 04:05:00|632.06|630.06|632.77|630.77|632.77|630.77|631.96|629.96|0
1647317400000|2022-03-15 04:10:00|632.57|630.57|632.26|630.26|632.77|630.77|631.96|629.96|0
1647317700000|2022-03-15 04:15:00|632.16|630.16|631.95|629.95|632.47|630.47|631.95|629.95|0
1647318000000|2022-03-15 04:20:00|632.16|630.16|631.95|629.95|632.67|630.67|631.95|629.95|0
1647318300000|2022-03-15 04:25:00|632.16|630.16|632.78|630.78|632.97|630.97|630.74|628.74|0
1647318600000|2022-03-15 04:30:00|632.98|630.98|630.74|628.74|632.98|630.98|630.04|628.04|0
1647318900000|2022-03-15 04:35:00|630.64|628.64|630.94|628.94|632.07|630.07|630.44|628.44|0
1647319200000|2022-03-15 04:40:00|631.05|629.05|630.33|628.33|631.55|629.55|630.13|628.13|0
1647319500000|2022-03-15 04:45:00|630.13|628.13|630.74|628.74|631.14|629.14|629.93|627.93|0
1647319800000|2022-03-15 04:50:00|630.84|628.84|630.13|628.13|630.94|628.94|629.92|627.92|0
1647320100000|2022-03-15 04:55:00|630.03|628.03|630.33|628.33|630.33|628.33|629.92|627.92|0
1647320400000|2022-03-15 05:00:00|629.92|627.92|633.58|631.58|633.79|631.79|629.92|627.92|0
1647320700000|2022-03-15 05:05:00|633.48|631.48|633.17|631.17|633.78|631.78|631.65|629.65|0
1647321000000|2022-03-15 05:10:00|633.28|631.28|633.37|631.37|635.01|633.01|632.67|630.67|0
1647321300000|2022-03-15 05:15:00|633.58|631.58|633.98|631.98|634.3|632.3|631.75|629.75|0
1647321600000|2022-03-15 05:20:00|635|633|634.59|632.59|636.84|634.84|634.39|632.39|0
1647321900000|2022-03-15 05:25:00|634.7|632.7|634.8|632.8|635.82|633.82|634.59|632.59|0
1647322200000|2022-03-15 05:30:00|634.7|632.7|632.96|630.96|635.61|633.61|632.87|630.87|0
1647322500000|2022-03-15 05:35:00|633.17|631.17|635|633|635.2|633.2|632.25|630.25|0
1647322800000|2022-03-15 05:40:00|634.79|632.79|634.79|632.79|635.61|633.61|632.86|630.86|0
1647323100000|2022-03-15 05:45:00|635.2|633.2|634.18|632.18|636.42|634.42|634.18|632.18|0
1647323400000|2022-03-15 05:50:00|634.38|632.38|637.85|635.85|638.05|636.05|634.18|632.18|0
1647323700000|2022-03-15 05:55:00|637.96|635.96|636.42|634.42|638.26|636.26|636.01|634.01|0
1647324000000|2022-03-15 06:00:00|636.83|634.83|639.79|637.79|640.3|638.3|636.42|634.42|0
1647324300000|2022-03-15 06:05:00|639.28|637.28|637.03|635.03|640.3|638.3|636.83|634.83|0
1647324600000|2022-03-15 06:10:00|637.44|635.44|635.6|633.6|637.64|635.64|634.17|632.17|0
1647324900000|2022-03-15 06:15:00|635.71|633.71|638.25|636.25|638.66|636.66|635.19|633.19|0
1647325200000|2022-03-15 06:20:00|638.46|636.46|635.8|633.8|638.46|636.46|635.19|633.19|0
1647325500000|2022-03-15 06:25:00|636|634|637.02|635.02|637.43|635.43|635.39|633.39|0
1647325800000|2022-03-15 06:30:00|637.13|635.13|637.43|635.43|638.86|636.86|636.31|634.31|0
1647326100000|2022-03-15 06:35:00|637.23|635.23|638.22|636.22|638.83|636.83|635.5|633.5|0
1647326400000|2022-03-15 06:40:00|638.12|636.12|638.01|636.01|639.65|637.65|636.99|634.99|0
1647326700000|2022-03-15 06:45:00|638.12|636.12|641.69|639.69|641.89|639.89|638.01|636.01|0
1647327000000|2022-03-15 06:50:00|641.59|639.59|641.79|639.79|643.53|641.53|640.87|638.87|0
1647327300000|2022-03-15 06:55:00|641.48|639.48|641.68|639.68|642.3|640.3|640.77|638.77|0
1647327600000|2022-03-15 07:00:00|641.27|639.27|649.47|647.47|649.88|647.88|641.18|639.18|0
1647327900000|2022-03-15 07:05:00|648.86|647.26|645.98|644.38|649.27|647.67|644.34|642.74|0
1647328200000|2022-03-15 07:10:00|646.19|644.59|661.23|659.63|662.27|660.67|645.68|644.08|0
1647328500000|2022-03-15 07:15:00|660.4|658.8|655.85|654.25|661.44|659.84|655.23|653.63|0
1647328800000|2022-03-15 07:20:00|655.44|653.84|654.2|652.6|657.3|655.7|652.35|650.75|0
1647329100000|2022-03-15 07:25:00|653.17|651.57|658.95|657.35|658.95|657.35|653.17|651.57|0
1647329400000|2022-03-15 07:30:00|658.85|657.25|658.74|657.14|660.6|659|655.13|653.53|0
1647329700000|2022-03-15 07:35:00|658.95|657.35|657.5|655.9|659.98|658.38|656.67|655.07|0
1647330000000|2022-03-15 07:40:00|657.91|656.31|656.32|654.4|658.85|657.25|655.23|653.39|0
1647330300000|2022-03-15 07:45:00|656.01|654.09|657.14|655.22|659.1|657.18|654.67|652.75|0
1647330600000|2022-03-15 07:50:00|656.83|654.91|655.91|653.99|658.16|656.24|653.2|651.28|0
1647330900000|2022-03-15 07:55:00|655.39|653.47|653.51|651.59|655.8|653.88|652.9|650.98|0
1647331200000|2022-03-15 08:00:00|653.21|651.29|653.82|651.9|657.4|655.48|652.49|650.57|0
1647331500000|2022-03-15 08:05:00|653.92|652|647.16|645.08|654.03|652.11|638.23|636.15|0
1647331800000|2022-03-15 08:10:00|646.96|644.88|650.43|648.35|651.86|649.78|646.96|644.88|0
1647332100000|2022-03-15 08:15:00|651.45|649.37|654.84|652.76|655.25|653.17|650.84|648.76|0
1647332400000|2022-03-15 08:20:00|654.32|652.24|656.78|654.7|658.95|656.87|652.68|650.6|0
1647332700000|2022-03-15 08:25:00|657.19|655.11|656.27|654.19|657.81|655.73|653.4|651.32|0
1647333000000|2022-03-15 08:30:00|656.16|654.08|656.27|654.19|660.28|658.2|656.16|654.08|0
1647333300000|2022-03-15 08:35:00|656.37|654.29|658.94|656.86|659.35|657.27|653.91|651.83|0
1647333600000|2022-03-15 08:40:00|659.04|656.96|656.78|654.7|659.15|657.07|654.42|652.34|0
1647333900000|2022-03-15 08:45:00|656.88|654.8|659.97|657.89|661.71|659.63|656.88|654.8|0
1647334200000|2022-03-15 08:50:00|659.86|657.78|660.89|658.81|663.57|661.49|659.86|657.78|0
1647334500000|2022-03-15 08:55:00|660.58|658.5|664.39|662.31|666.15|664.07|660.48|658.4|0
1647334800000|2022-03-15 09:00:00|664.81|662.73|664.39|662.31|665.74|663.66|662.64|660.56|0
1647335100000|2022-03-15 09:05:00|664.5|662.42|667.9|665.82|669.77|667.69|664.5|662.42|0
1647335400000|2022-03-15 09:10:00|667.8|665.72|664.39|662.31|669.56|667.48|664.18|662.1|0
1647335700000|2022-03-15 09:15:00|664.5|662.42|666.04|663.96|667.07|664.99|663.77|661.69|0
1647336000000|2022-03-15 09:20:00|665.21|663.13|659.23|657.15|666.45|664.37|659.23|657.15|0
1647336300000|2022-03-15 09:25:00|659.03|656.95|658|655.92|659.23|657.15|655.94|653.86|0
1647336600000|2022-03-15 09:30:00|657.69|655.61|657.07|654.99|658.2|656.12|653.89|651.81|0
1647336900000|2022-03-15 09:35:00|656.87|654.79|656.05|653.97|659.34|657.26|655.94|653.86|0
1647337200000|2022-03-15 09:40:00|656.15|654.07|651.02|648.94|657.17|655.09|649.79|647.71|0
1647337500000|2022-03-15 09:45:00|651.22|649.14|650.92|648.84|651.94|649.86|647.95|645.87|0
1647337800000|2022-03-15 09:50:00|650.71|648.63|656.55|654.47|656.55|654.47|650.1|648.02|0
1647338100000|2022-03-15 09:55:00|656.35|654.27|655.43|653.35|658.61|656.53|654.5|652.42|0
1647338400000|2022-03-15 10:00:00|654.91|652.83|653.27|651.19|655.84|653.76|652.14|650.06|0
1647338700000|2022-03-15 10:05:00|653.06|650.98|653.26|651.18|654.5|652.42|650.51|648.43|0
1647339000000|2022-03-15 10:10:00|653.06|650.98|648.25|646.17|653.26|651.18|647.64|645.56|0
1647339300000|2022-03-15 10:15:00|648.35|646.27|649.37|647.29|650.71|648.63|647.33|645.25|0
1647339600000|2022-03-15 10:20:00|649.58|647.5|648.46|646.38|653.06|650.98|646.42|644.34|0
1647339900000|2022-03-15 10:25:00|648.35|646.27|647.12|645.04|648.76|646.68|646.21|644.13|0
1647340200000|2022-03-15 10:30:00|646.31|644.23|643.15|641.07|647.12|645.04|643.05|640.97|0
1647340500000|2022-03-15 10:35:00|642.84|640.76|643.04|640.96|643.25|641.17|641.42|639.34|0
1647340800000|2022-03-15 10:40:00|643.35|641.27|646.51|644.43|646.82|644.74|643.35|641.27|0
1647341100000|2022-03-15 10:45:00|646.21|644.13|644.06|641.98|646.41|644.33|644.06|641.98|0
1647341400000|2022-03-15 10:50:00|644.47|642.39|637.66|635.58|644.67|642.59|637.56|635.48|0
1647341700000|2022-03-15 10:55:00|637.96|635.88|638.23|636.15|639.72|637.64|632.14|630.06|0
1647342000000|2022-03-15 11:00:00|637.83|635.75|634.16|632.08|637.83|635.75|633.76|631.68|0
1647342300000|2022-03-15 11:05:00|634.27|632.19|630.62|628.54|634.37|632.29|630.31|628.23|0
1647342600000|2022-03-15 11:10:00|630.51|628.43|629.96|627.88|632.24|630.16|629.5|627.42|0
1647342900000|2022-03-15 11:15:00|628.36|626.28|631|628.92|631.31|629.23|626.93|624.85|0
1647343200000|2022-03-15 11:20:00|630.9|628.82|635.48|633.4|636.81|634.73|630.79|628.71|0
1647343500000|2022-03-15 11:25:00|635.18|633.1|634.97|632.89|636.6|634.52|632.73|630.65|0
1647343800000|2022-03-15 11:30:00|635.07|632.99|632.42|630.34|636.4|634.32|632.42|630.34|0
1647344100000|2022-03-15 11:35:00|632.52|630.44|633.23|631.15|634.15|632.07|631.4|629.32|0
1647344400000|2022-03-15 11:40:00|633.43|631.35|637.87|635.79|638.48|636.4|633.34|631.26|0
1647344700000|2022-03-15 11:45:00|638.48|636.4|640.72|638.64|640.72|638.64|637.46|635.38|0
1647345000000|2022-03-15 11:50:00|640.52|638.44|639.29|637.21|641.33|639.25|638.48|636.4|0
1647345300000|2022-03-15 11:55:00|639.4|637.32|637.16|635.08|639.6|637.52|636.04|633.96|0
1647345600000|2022-03-15 12:00:00|637.46|635.38|636.03|633.95|639.81|637.73|635.02|632.94|0
1647345900000|2022-03-15 12:05:00|636.24|634.16|638.27|636.19|638.78|636.7|634.61|632.53|0
1647346200000|2022-03-15 12:10:00|638.07|635.99|633.8|631.72|638.07|635.99|633.8|631.72|0
1647346500000|2022-03-15 12:15:00|634|631.92|633.39|631.31|635.02|632.94|632.38|630.3|0
1647346800000|2022-03-15 12:20:00|632.98|630.9|629.94|627.86|633.09|631.01|628.12|626.04|0
1647347100000|2022-03-15 12:25:00|629.74|627.66|632.98|630.9|632.98|630.9|629.74|627.66|0
1647347400000|2022-03-15 12:30:00|632.07|629.99|619.54|617.46|633.09|631.01|614.82|612.74|0
1647347700000|2022-03-15 12:35:00|619.24|617.16|619.44|617.36|621.45|619.37|618.23|616.15|0
1647348000000|2022-03-15 12:40:00|619.24|617.16|622.31|620.23|623.12|621.04|619.03|616.95|0
1647348300000|2022-03-15 12:45:00|622.11|620.03|620.29|618.21|623.83|621.75|620.2|618.12|0
1647348600000|2022-03-15 12:50:00|620.49|618.41|622.51|620.43|623.11|621.03|620.49|618.41|0
1647348900000|2022-03-15 12:55:00|622.61|620.53|621.3|619.22|622.91|620.83|620.49|618.41|0
1647349200000|2022-03-15 13:00:00|621.5|619.42|619.68|617.6|622.3|620.22|619.68|617.6|0
1647349500000|2022-03-15 13:05:00|619.89|617.81|620.29|618.21|621.09|619.01|618.07|615.99|0
1647349800000|2022-03-15 13:10:00|620.09|618.01|617.47|615.39|620.09|618.01|613.66|611.58|0
1647350100000|2022-03-15 13:15:00|616.87|614.79|618.27|616.19|618.67|616.59|616.06|613.98|0
1647350400000|2022-03-15 13:20:00|618.07|615.99|620.69|618.61|620.69|618.61|617.67|615.59|0
1647350700000|2022-03-15 13:25:00|619.48|617.4|615.86|613.78|622.7|620.62|615.26|613.18|0
1647351000000|2022-03-15 13:30:00|616.86|614.78|610.25|608.17|616.86|614.78|604.27|602.19|0
1647351300000|2022-03-15 13:35:00|609.05|606.97|614.45|612.37|615.45|613.37|605.46|603.38|0
1647351600000|2022-03-15 13:40:00|613.45|611.37|626.94|624.86|626.94|624.86|610.65|608.57|0
1647351900000|2022-03-15 13:45:00|626.24|624.16|621.69|619.61|627.04|624.96|620.68|618.6|0
1647352200000|2022-03-15 13:50:00|621.89|619.81|620.48|618.4|623.1|621.02|617.26|615.18|0
1647352500000|2022-03-15 13:55:00|621.08|619|611.94|609.86|621.08|619|610.24|608.16|0
1647352800000|2022-03-15 14:00:00|612.24|610.16|607.26|605.18|615.88|613.8|605.46|603.38|0
1647353100000|2022-03-15 14:05:00|607.06|604.98|614.07|611.99|614.87|612.79|605.56|603.48|0
1647353400000|2022-03-15 14:10:00|613.27|611.19|618.09|616.01|620.72|618.64|611.26|609.18|0
1647353700000|2022-03-15 14:15:00|619.1|617.02|612.46|610.38|619.81|617.73|611.46|609.38|0
1647354000000|2022-03-15 14:20:00|611.06|608.98|605.65|603.57|611.66|609.58|605.65|603.57|0
1647354300000|2022-03-15 14:25:00|606.05|603.97|597.98|595.9|606.65|604.57|597.98|595.9|0
1647354600000|2022-03-15 14:30:00|596.78|594.7|596.09|594.01|598.78|596.7|592.11|590.03|0
1647354900000|2022-03-15 14:35:00|596.18|594.1|594.19|592.11|596.38|594.3|591.41|589.33|0
1647355200000|2022-03-15 14:40:00|593.6|591.52|593.5|591.42|596.18|594.1|591.41|589.33|0
1647355500000|2022-03-15 14:45:00|593|590.92|591.24|589.16|594.11|592.03|589.43|587.35|0
1647355800000|2022-03-15 14:50:00|590.25|588.17|594.23|592.15|596.03|593.95|590.25|588.17|0
1647356100000|2022-03-15 14:55:00|594.63|592.55|597.87|595.79|599.66|597.58|594.03|591.95|0
1647356400000|2022-03-15 15:00:00|596.47|594.39|593.08|591|597.67|595.59|593.08|591|0
1647356700000|2022-03-15 15:05:00|593.28|591.2|592.88|590.8|594.47|592.39|592.09|590.01|0
1647357000000|2022-03-15 15:10:00|593.08|591|593.08|591|595.27|593.19|591.69|589.61|0
1647357300000|2022-03-15 15:15:00|593.68|591.6|592.48|590.4|596.86|594.78|591.89|589.81|0
1647357600000|2022-03-15 15:20:00|592.08|590|594.27|592.19|597.66|595.58|590.89|588.81|0
1647357900000|2022-03-15 15:25:00|594.47|592.39|586.16|584.24|594.87|592.79|586.06|584.14|0
1647358200000|2022-03-15 15:30:00|585.86|583.94|583.29|581.37|587.44|585.52|583.29|581.37|0
1647358500000|2022-03-15 15:35:00|583.49|581.57|582.1|580.18|583.49|581.57|581.12|579.2|0
1647358800000|2022-03-15 15:40:00|582.3|580.38|582.54|580.62|584.91|582.99|581.91|579.99|0
1647359100000|2022-03-15 15:45:00|582.14|580.22|579.19|577.27|583.13|581.21|578.99|577.07|0
1647359400000|2022-03-15 15:50:00|578.99|577.07|585.5|583.58|586.88|584.96|577.42|575.5|0
1647359700000|2022-03-15 15:55:00|585.1|583.18|590.45|588.53|596.42|594.5|585.1|583.18|0
1647360000000|2022-03-15 16:00:00|591.24|589.32|595.67|593.75|599.46|597.54|590.65|588.73|0
1647360300000|2022-03-15 16:05:00|595.87|593.95|587.35|585.43|597.46|595.54|585.96|584.04|0
1647360600000|2022-03-15 16:10:00|587.54|585.62|587.15|585.23|589.52|587.6|585.96|584.04|0
1647360900000|2022-03-15 16:15:00|587.05|585.13|584.03|582.11|588.13|586.21|583.24|581.32|0
1647361200000|2022-03-15 16:20:00|584.53|582.61|580.28|578.36|586.2|584.28|580.28|578.36|0
1647361500000|2022-03-15 16:25:00|580.48|578.56|579.06|577.14|580.68|578.76|577.14|575.22|0
1647361800000|2022-03-15 16:30:00|579.45|577.53|579.76|577.84|579.95|578.03|577|575.08|0
1647362100000|2022-03-15 16:35:00|579.36|577.44|576.41|574.49|579.46|577.54|575.82|573.9|0
1647362400000|2022-03-15 16:40:00|576.21|574.29|581.92|580|581.92|580|576.21|574.29|0
1647362700000|2022-03-15 16:45:00|581.72|579.8|585.49|583.57|586.09|584.17|580.54|578.62|0
1647363000000|2022-03-15 16:50:00|585.69|583.77|588.85|586.93|591.63|589.71|585.3|583.38|0
1647363300000|2022-03-15 16:55:00|589.05|587.13|583.32|581.4|589.05|587.13|582.93|581.01|0
1647363600000|2022-03-15 17:00:00|582.93|581.01|580.37|578.45|583.32|581.4|578.99|577.07|0
1647363900000|2022-03-15 17:05:00|580.56|578.64|585.09|583.17|586.08|584.16|580.17|578.25|0
1647364200000|2022-03-15 17:10:00|585.39|583.47|591.62|589.7|591.82|589.9|585.39|583.47|0
1647364500000|2022-03-15 17:15:00|591.42|589.5|591.62|589.7|592.61|590.69|588.45|586.53|0
1647364800000|2022-03-15 17:20:00|591.82|589.9|588.25|586.33|592.21|590.29|587.26|585.34|0
1647365100000|2022-03-15 17:25:00|588.35|586.43|595.19|593.27|595.19|593.27|585.29|583.37|0
1647365400000|2022-03-15 17:30:00|595.1|593.18|593.2|591.28|597.09|595.17|591.42|589.5|0
1647365700000|2022-03-15 17:35:00|592.81|590.89|594|592.08|594.59|592.67|590.42|588.5|0
1647366000000|2022-03-15 17:40:00|593.6|591.68|591.02|589.1|594.99|593.07|588.84|586.92|0
1647366300000|2022-03-15 17:45:00|590.62|588.7|592.21|590.29|593.2|591.28|589.23|587.31|0
1647366600000|2022-03-15 17:50:00|591.81|589.89|589.82|587.9|591.81|589.89|588.94|587.02|0
1647366900000|2022-03-15 17:55:00|589.63|587.71|586.46|584.54|590.02|588.1|585.08|583.16|0
1647367200000|2022-03-15 18:00:00|587.05|585.13|593.59|591.67|594.19|592.27|584.68|582.76|0
1647367500000|2022-03-15 18:05:00|592.8|590.88|588.43|586.51|594.78|592.86|587.84|585.92|0
1647367800000|2022-03-15 18:10:00|589.23|587.31|592.2|590.28|593.79|591.87|587.84|585.92|0
1647368100000|2022-03-15 18:15:00|592.4|590.48|599.16|597.24|600.56|598.64|592|590.08|0
1647368400000|2022-03-15 18:20:00|598.96|597.04|597.37|595.45|600.86|598.94|596.37|594.45|0
1647368700000|2022-03-15 18:25:00|596.77|594.85|595.57|593.65|598.16|596.24|593.98|592.06|0
1647369000000|2022-03-15 18:30:00|595.77|593.85|590.21|588.29|598.96|597.04|589.02|587.1|0
1647369300000|2022-03-15 18:35:00|590.41|588.49|591|589.08|593.58|591.66|589.22|587.3|0
1647369600000|2022-03-15 18:40:00|590.8|588.88|587.43|585.51|591.59|589.67|586.64|584.72|0
1647369900000|2022-03-15 18:45:00|587.24|585.32|581.32|579.4|587.63|585.71|581.32|579.4|0
1647370200000|2022-03-15 18:50:00|580.73|578.81|579.16|577.24|580.73|578.81|577.78|575.86|0
1647370500000|2022-03-15 18:55:00|579.35|577.43|574.84|572.92|580.24|578.32|574.25|572.33|0
1647370800000|2022-03-15 19:00:00|576.02|574.1|575.62|573.7|577.39|575.47|573.08|571.16|0
1647371100000|2022-03-15 19:05:00|575.82|573.9|575.43|573.51|576.01|574.09|573.08|571.16|0
1647371400000|2022-03-15 19:10:00|575.03|573.11|574.45|572.53|575.82|573.9|571.52|569.6|0
1647371700000|2022-03-15 19:15:00|574.16|572.24|567.81|565.89|574.45|572.53|567.23|565.31|0
1647372000000|2022-03-15 19:20:00|567.62|565.7|565.87|563.95|569.76|567.84|564.9|562.98|0
1647372300000|2022-03-15 19:25:00|565.29|563.37|566.25|564.33|566.84|564.92|564.51|562.59|0
1647372600000|2022-03-15 19:30:00|566.45|564.53|565.28|563.36|566.45|564.53|560.83|558.91|0
1647372900000|2022-03-15 19:35:00|565.67|563.75|564.7|562.78|567.61|565.69|564.7|562.78|0
1647373200000|2022-03-15 19:40:00|563.92|562|566.06|564.14|568.58|566.66|563.73|561.81|0
1647373500000|2022-03-15 19:45:00|564.7|562.78|561.92|560|569.36|567.44|561.72|559.8|0
1647373800000|2022-03-15 19:50:00|560.85|558.93|562.23|560.31|562.23|560.31|556.26|554.34|0
1647374100000|2022-03-15 19:55:00|563.39|561.47|564.94|563.02|569.21|567.29|563.01|561.09|0
1647374400000|2022-03-15 20:00:00|565.13|563.21|567.65|565.73|567.85|565.93|563.78|561.86|0
1647374700000|2022-03-15 20:05:00|567.95|566.03|569.59|567.67|570.37|568.45|566.29|564.37|0
1647375000000|2022-03-15 20:10:00|569.79|567.87|570.67|568.75|570.95|569.03|567.65|565.73|0
1647375300000|2022-03-15 20:15:00|570.52|568.12|568.47|566.07|570.61|568.21|567.5|565.1|0
1647375600000|2022-03-15 20:20:00|568.57|566.17|568.08|565.68|568.66|566.26|567.5|565.1|0
1647375900000|2022-03-15 20:25:00|568.27|565.87|569.24|566.84|569.24|566.84|567.89|565.49|0
1647376200000|2022-03-15 20:30:00|568.96|566.56|569.05|566.65|570.02|567.62|568.66|566.26|0
1647376500000|2022-03-15 20:35:00|568.85|566.45|566.52|564.12|569.24|566.84|566.52|564.12|0
1647376800000|2022-03-15 20:40:00|566.72|564.32|566.82|564.42|568.07|565.67|566.14|563.74|0
1647377100000|2022-03-15 20:45:00|566.62|564.22|566.71|564.31|567.79|565.39|566.33|563.93|0
1647377400000|2022-03-15 20:50:00|567.01|564.61|567.88|565.48|567.98|565.58|566.81|564.41|0
1647377700000|2022-03-15 20:55:00|567.68|565.28|569.14|566.74|569.62|567.22|567.1|564.7|0
1647378000000|2022-03-15 21:00:00|569.35|566.95|568.9|566.5|569.77|567.37|568.81|566.41|0
1647378300000|2022-03-15 21:05:00|569.01|566.61|569.32|566.92|569.75|567.35|568.81|566.41|0
1647378600000|2022-03-15 21:10:00|569.37|566.97|568.96|566.56|569.46|567.06|568.96|566.56|0
1647378900000|2022-03-15 21:15:00|568.72|566.32|569.48|567.08|569.48|567.08|568.72|566.32|0
1647379200000|2022-03-15 21:20:00|569.37|566.97|569.34|566.94|569.57|567.17|569.2|566.8|0
1647379500000|2022-03-15 21:25:00|569.31|566.91|568.78|566.38|569.31|566.91|568.7|566.3|0
1647379800000|2022-03-15 21:30:00|568.8|566.4|568.78|566.38|568.8|566.4|568.78|566.38|0
1647380100000|2022-03-15 21:35:00|568.75|566.35|569.06|566.66|569.06|566.66|568.75|566.35|0
1647380400000|2022-03-15 21:40:00|569.03|566.63|569.03|566.63|569.09|566.69|569.03|566.63|0
1647380700000|2022-03-15 21:45:00|569|566.6|569|566.6|569.14|566.74|568.95|566.55|0
1647381000000|2022-03-15 21:50:00|569.05|566.65|569.05|566.65|569.05|566.65|569.05|566.65|0
1647381300000|2022-03-15 21:55:00|569.02|566.62|568.97|566.57|569.36|566.96|568.97|566.57|0
1647381600000|2022-03-15 22:00:00|568.93|566.53|569.51|567.11|569.6|567.2|568.15|565.75|0
1647381900000|2022-03-15 22:05:00|569.41|567.01|570.77|568.37|571.35|568.95|569.41|567.01|0
1647382200000|2022-03-15 22:10:00|570.87|568.47|569.99|567.59|572.13|569.73|569.99|567.59|0
1647382500000|2022-03-15 22:15:00|570.18|567.78|569.6|567.2|570.18|567.78|569.21|566.81|0
1647382800000|2022-03-15 22:20:00|569.4|567|570.37|567.97|570.57|568.17|569.01|566.61|0
1647383100000|2022-03-15 22:25:00|570.48|568.08|570.57|568.17|570.76|568.36|569.4|567|0
1647383400000|2022-03-15 22:30:00|570.18|567.78|570.95|568.55|570.96|568.56|569.98|567.58|0
1647383700000|2022-03-15 22:35:00|570.76|568.36|571.34|568.94|571.54|569.14|570.57|568.17|0
1647384000000|2022-03-15 22:40:00|571.25|568.85|571.15|568.75|571.25|568.85|570.17|567.77|0
1647384300000|2022-03-15 22:45:00|571.05|568.65|570.56|568.16|571.15|568.75|570.17|567.77|0
1647384600000|2022-03-15 22:50:00|570.66|568.26|570.08|567.68|570.76|568.36|569.98|567.58|0
1647384900000|2022-03-15 22:55:00|570.17|567.77|570.56|568.16|571.53|569.13|570.08|567.68|0
1647385200000|2022-03-15 23:00:00|570.27|567.87|571.05|568.65|571.05|568.65|569.97|567.57|0
1647385500000|2022-03-15 23:05:00|570.95|568.55|571.53|569.13|571.92|569.52|570.75|568.35|0
1647385800000|2022-03-15 23:10:00|571.43|569.03|571.92|569.52|572.11|569.71|571.33|568.93|0
1647386100000|2022-03-15 23:15:00|571.72|569.32|570.55|568.15|571.72|569.32|569.97|567.57|0
1647386400000|2022-03-15 23:20:00|570.36|567.96|569.19|566.79|570.55|568.15|568.41|566.01|0
1647386700000|2022-03-15 23:25:00|569.29|566.89|570.16|567.76|571.04|568.64|569.19|566.79|0
1647387000000|2022-03-15 23:30:00|570.26|567.86|570.94|568.54|571.91|569.51|570.26|567.86|0
1647387300000|2022-03-15 23:35:00|571.13|568.73|565.5|563.1|571.62|569.22|563.47|561.07|0
1647387600000|2022-03-15 23:40:00|565.6|563.2|565.11|562.71|565.69|563.29|564.53|562.13|0
1647387900000|2022-03-15 23:45:00|564.91|562.51|566.66|564.26|567.04|564.64|564.53|562.13|0
1647388200000|2022-03-15 23:50:00|566.76|564.36|569.76|567.36|570.35|567.95|566.76|564.36|0
1647388500000|2022-03-15 23:55:00|569.96|567.56|570.15|567.75|571.32|568.92|568.98|566.58|0
1647388800000|2022-03-16 00:00:00|570.54|568.14|571.9|569.5|572.48|570.08|569.67|567.27|0
1647389100000|2022-03-16 00:05:00|571.71|569.31|570.34|567.94|572.29|569.89|569.95|567.55|0
1647389400000|2022-03-16 00:10:00|570.15|567.75|571.51|569.11|571.51|569.11|569.56|567.16|0
1647389700000|2022-03-16 00:15:00|571.7|569.3|574.43|572.03|575.21|572.81|571.7|569.3|0
1647390000000|2022-03-16 00:20:00|574.82|572.42|575.41|573.01|576.97|574.57|574.24|571.84|0
1647390300000|2022-03-16 00:25:00|575.02|572.62|575.01|572.61|576.38|573.98|574.43|572.03|0
1647390600000|2022-03-16 00:30:00|574.82|572.42|574.43|572.03|574.92|572.52|572.28|569.88|0
1647390900000|2022-03-16 00:35:00|574.53|572.13|575.4|573|575.99|573.59|574.43|572.03|0
1647391200000|2022-03-16 00:40:00|575.6|573.2|575.7|573.3|576.38|573.98|574.62|572.22|0
1647391500000|2022-03-16 00:45:00|575.79|573.39|576.48|574.08|576.48|574.08|574.81|572.41|0
1647391800000|2022-03-16 00:50:00|576.18|573.78|575.89|573.49|576.57|574.17|574.81|572.41|0
1647392100000|2022-03-16 00:55:00|575.98|573.58|574.32|571.92|575.98|573.58|572.66|570.26|0
1647392400000|2022-03-16 01:00:00|574.22|571.82|573.74|571.34|575|572.6|573.44|571.04|0
1647392700000|2022-03-16 01:05:00|573.54|571.14|574.52|572.12|575|572.6|572.47|570.07|0
1647393000000|2022-03-16 01:10:00|574.32|571.92|573.93|571.53|575.98|573.58|573.83|571.43|0
1647393300000|2022-03-16 01:15:00|574.22|571.82|573.05|570.65|574.41|572.01|572.85|570.45|0
1647393600000|2022-03-16 01:20:00|572.85|570.45|572.95|570.55|574.02|571.62|572.65|570.25|0
1647393900000|2022-03-16 01:25:00|573.04|570.64|573.92|571.52|574.41|572.01|572.95|570.55|0
1647394200000|2022-03-16 01:30:00|573.82|571.42|574.6|572.2|575.1|572.7|573.04|570.64|0
1647394500000|2022-03-16 01:35:00|574.41|572.01|574.8|572.4|574.8|572.4|573.14|570.74|0
1647394800000|2022-03-16 01:40:00|574.6|572.2|574.79|572.39|574.9|572.5|573.62|571.22|0
1647395100000|2022-03-16 01:45:00|574.6|572.2|574.4|572|575.19|572.79|573.62|571.22|0
1647395400000|2022-03-16 01:50:00|574.21|571.81|573.23|570.83|574.6|572.2|572.84|570.44|0
1647395700000|2022-03-16 01:55:00|573.33|570.93|571.28|568.88|573.81|571.41|570.89|568.49|0
1647396000000|2022-03-16 02:00:00|571.08|568.68|568.94|566.54|571.47|569.07|568.55|566.15|0
1647396300000|2022-03-16 02:05:00|569.04|566.64|569.04|566.64|569.91|567.51|568.94|566.54|0
1647396600000|2022-03-16 02:10:00|568.94|566.54|565.9|563.5|568.94|566.54|565.9|563.5|0
1647396900000|2022-03-16 02:15:00|566.2|563.8|568.04|565.64|568.23|565.83|565.71|563.31|0
1647397200000|2022-03-16 02:20:00|568.23|565.83|568.92|566.52|569.99|567.59|568.04|565.64|0
1647397500000|2022-03-16 02:25:00|569.01|566.61|567.65|565.25|569.6|567.2|567.65|565.25|0
1647397800000|2022-03-16 02:30:00|567.84|565.44|569.79|567.39|570.18|567.78|567.45|565.05|0
1647398100000|2022-03-16 02:35:00|569.69|567.29|568.23|565.83|570.37|567.97|567.64|565.24|0
1647398400000|2022-03-16 02:40:00|568.33|565.93|567.45|565.05|568.62|566.22|565.89|563.49|0
1647398700000|2022-03-16 02:45:00|567.64|565.24|566.86|564.46|567.84|565.44|566.47|564.07|0
1647399000000|2022-03-16 02:50:00|566.96|564.56|568.71|566.31|568.81|566.41|566.86|564.46|0
1647399300000|2022-03-16 02:55:00|568.81|566.41|569.98|567.58|570.76|568.36|568.71|566.31|0
1647399600000|2022-03-16 03:00:00|570.17|567.77|570.56|568.16|570.75|568.35|568.81|566.41|0
1647399900000|2022-03-16 03:05:00|570.27|567.87|572.51|570.11|572.9|570.5|569.97|567.57|0
1647400200000|2022-03-16 03:10:00|572.42|570.02|571.92|569.52|572.42|570.02|571.34|568.94|0
1647400500000|2022-03-16 03:15:00|572.12|569.72|569.97|567.57|572.7|570.3|569.77|567.37|0
1647400800000|2022-03-16 03:20:00|569.88|567.48|568.6|566.2|570.85|568.45|568.6|566.2|0
1647401100000|2022-03-16 03:25:00|568.8|566.4|568.41|566.01|568.99|566.59|566.07|563.67|0
1647401400000|2022-03-16 03:30:00|568.21|565.81|570.07|567.67|570.16|567.76|568.21|565.81|0
1647401700000|2022-03-16 03:35:00|570.16|567.76|567.14|564.74|570.16|567.76|566.65|564.25|0
1647402000000|2022-03-16 03:40:00|567.24|564.84|569.57|567.17|569.77|567.37|567.24|564.84|0
1647402300000|2022-03-16 03:45:00|569.28|566.88|568.4|566|569.57|567.17|567.82|565.42|0
1647402600000|2022-03-16 03:50:00|568.31|565.91|570.54|568.14|570.54|568.14|568.31|565.91|0
1647402900000|2022-03-16 03:55:00|570.15|567.75|569.86|567.46|570.15|567.75|568.2|565.8|0
1647403200000|2022-03-16 04:00:00|569.76|567.36|568.59|566.19|569.76|567.36|568.2|565.8|0
1647403500000|2022-03-16 04:05:00|568.5|566.1|568.59|566.19|569.17|566.77|567.42|565.02|0
1647403800000|2022-03-16 04:10:00|568.5|566.1|568.59|566.19|568.69|566.29|567.61|565.21|0
1647404100000|2022-03-16 04:15:00|568.78|566.38|569.56|567.16|569.76|567.36|568.59|566.19|0
1647404400000|2022-03-16 04:20:00|569.75|567.35|570.34|567.94|570.73|568.33|569.27|566.87|0
1647404700000|2022-03-16 04:25:00|570.24|567.84|570.05|567.65|570.34|567.94|569.75|567.35|0
1647405000000|2022-03-16 04:30:00|570.14|567.74|570.73|568.33|571.12|568.72|570.14|567.74|0
1647405300000|2022-03-16 04:35:00|570.83|568.43|569.36|566.96|570.83|568.43|569.07|566.67|0
1647405600000|2022-03-16 04:40:00|569.46|567.06|569.16|566.76|569.55|567.15|568.58|566.18|0
1647405900000|2022-03-16 04:45:00|569.26|566.86|566.73|564.33|569.26|566.86|566.73|564.33|0
1647406200000|2022-03-16 04:50:00|566.82|564.42|567.02|564.62|567.8|565.4|566.73|564.33|0
1647406500000|2022-03-16 04:55:00|567.31|564.91|567.4|565|567.4|565|566.24|563.84|0
1647406800000|2022-03-16 05:00:00|566.82|564.42|566.24|563.84|566.92|564.52|564.78|562.38|0
1647407100000|2022-03-16 05:05:00|566.14|563.74|565.65|563.25|566.24|563.84|564.68|562.28|0
1647407400000|2022-03-16 05:10:00|565.46|563.06|567.98|565.58|568.09|565.69|565.46|563.06|0
1647407700000|2022-03-16 05:15:00|568.37|565.97|564.87|562.47|568.37|565.97|564.68|562.28|0
1647408000000|2022-03-16 05:20:00|564.48|562.08|562.45|560.05|564.58|562.18|562.35|559.95|0
1647408300000|2022-03-16 05:25:00|562.35|559.95|560.51|558.11|562.35|559.95|560.22|557.82|0
1647408600000|2022-03-16 05:30:00|560.6|558.2|559.97|557.57|563.25|560.85|559.97|557.57|0
1647408900000|2022-03-16 05:35:00|559.78|557.38|558.62|556.22|561.13|558.73|558.23|555.83|0
1647409200000|2022-03-16 05:40:00|558.53|556.13|554.58|552.18|558.81|556.41|554.58|552.18|0
1647409500000|2022-03-16 05:45:00|554.77|552.37|551.04|548.64|554.96|552.56|547.88|545.48|0
1647409800000|2022-03-16 05:50:00|551.51|549.11|554.96|552.56|555.54|553.14|550.75|548.35|0
1647410100000|2022-03-16 05:55:00|554.77|552.37|554.57|552.17|556.69|554.29|554.57|552.17|0
1647410400000|2022-03-16 06:00:00|554.96|552.56|554|551.6|555.53|553.13|554|551.6|0
1647410700000|2022-03-16 06:05:00|554.19|551.79|553.8|551.4|555.53|553.13|552.37|549.97|0
1647411000000|2022-03-16 06:10:00|553.9|551.5|553.13|550.73|554.38|551.98|552.27|549.87|0
1647411300000|2022-03-16 06:15:00|553.33|550.93|550.07|547.67|553.8|551.4|549.97|547.57|0
1647411600000|2022-03-16 06:20:00|549.97|547.57|550.16|547.76|551.88|549.48|549.78|547.38|0
1647411900000|2022-03-16 06:25:00|550.07|547.67|551.88|549.48|552.36|549.96|549.97|547.57|0
1647412200000|2022-03-16 06:30:00|552.07|549.67|550.16|547.76|553.03|550.63|549.01|546.61|0
1647412500000|2022-03-16 06:35:00|550.26|547.86|549.39|546.99|551.3|548.9|549.2|546.8|0
1647412800000|2022-03-16 06:40:00|549.49|547.09|546.15|543.75|551.49|549.09|545.29|542.89|0
1647413100000|2022-03-16 06:45:00|546.25|543.85|543.95|541.55|546.81|544.41|543.67|541.27|0
1647413400000|2022-03-16 06:50:00|543.77|541.37|544.33|541.93|548.33|545.93|543.77|541.37|0
1647413700000|2022-03-16 06:55:00|544.52|542.12|543.38|540.98|546.99|544.59|543.19|540.79|0
1647414000000|2022-03-16 07:00:00|543.19|540.79|544.71|542.31|545.47|543.07|543|540.6|0
1647414300000|2022-03-16 07:05:00|544.28|542.36|541.05|539.13|545.23|543.31|541.05|539.13|0
1647414600000|2022-03-16 07:10:00|540.86|538.94|538.2|536.28|541.43|539.51|538.2|536.28|0
1647414900000|2022-03-16 07:15:00|538.39|536.47|541.43|539.51|541.43|539.51|538.39|536.47|0
1647415200000|2022-03-16 07:20:00|541.34|539.42|543.33|541.41|543.52|541.6|540.67|538.75|0
1647415500000|2022-03-16 07:25:00|543.52|541.6|542.19|540.27|544.1|542.18|541.81|539.89|0
1647415800000|2022-03-16 07:30:00|542.57|540.65|544.38|542.46|545.53|543.61|542.38|540.46|0
1647416100000|2022-03-16 07:35:00|544.28|542.36|540.47|538.55|544.47|542.55|539.52|537.6|0
1647416400000|2022-03-16 07:40:00|540.66|538.74|544.28|542.36|544.28|542.36|540.66|538.74|0
1647416700000|2022-03-16 07:45:00|544.47|542.55|541.52|539.6|545.04|543.12|541.23|539.31|0
1647417000000|2022-03-16 07:50:00|541.42|539.5|539.07|537.15|541.99|540.07|537.93|536.01|0
1647417300000|2022-03-16 07:55:00|539.17|537.25|537.92|536|540.59|538.67|537.35|535.43|0
1647417600000|2022-03-16 08:00:00|538.3|536.38|535.83|533.91|540.02|538.1|535.08|533.16|0
1647417900000|2022-03-16 08:05:00|536.21|534.29|537.16|535.24|538.97|537.05|536.02|534.1|0
1647418200000|2022-03-16 08:10:00|536.78|534.86|538.68|536.76|538.87|536.95|534.5|532.58|0
1647418500000|2022-03-16 08:15:00|538.78|536.86|530.34|528.42|538.78|536.86|529.96|528.04|0
1647418800000|2022-03-16 08:20:00|530.72|528.8|534.31|532.39|535.26|533.34|530.72|528.8|0
1647419100000|2022-03-16 08:25:00|534.6|532.68|531.65|529.73|535.74|533.82|530.7|528.78|0
1647419400000|2022-03-16 08:30:00|531.75|529.83|529|527.08|534.78|532.86|527.11|525.19|0
1647419700000|2022-03-16 08:35:00|529.38|527.46|529.94|528.02|532.6|530.68|526.55|524.63|0
1647420000000|2022-03-16 08:40:00|530.13|528.21|532.02|530.1|532.02|530.1|528.81|526.89|0
1647420300000|2022-03-16 08:45:00|532.4|530.48|531.83|529.91|533.07|531.15|530.61|528.69|0
1647420600000|2022-03-16 08:50:00|531.74|529.82|532.5|530.58|533.45|531.53|531.45|529.53|0
1647420900000|2022-03-16 08:55:00|532.21|530.29|529.94|528.02|532.5|530.58|529.94|528.02|0
1647421200000|2022-03-16 09:00:00|529.75|527.83|528.8|526.88|530.03|528.11|528.42|526.5|0
1647421500000|2022-03-16 09:05:00|528.99|527.07|528.61|526.69|529.18|527.26|527.86|525.94|0
1647421800000|2022-03-16 09:10:00|527.67|525.75|527.95|526.03|529.18|527.26|526.91|524.99|0
1647422100000|2022-03-16 09:15:00|528.04|526.12|527.38|525.46|528.23|526.31|525.02|523.1|0
1647422400000|2022-03-16 09:20:00|527.47|525.55|527|525.08|528.04|526.12|526.53|524.61|0
1647422700000|2022-03-16 09:25:00|527.28|525.36|525.21|523.29|527.47|525.55|524.83|522.91|0
1647423000000|2022-03-16 09:30:00|525.4|523.48|524.83|522.91|525.58|523.66|523.89|521.97|0
1647423300000|2022-03-16 09:35:00|526.42|524.5|525.23|523.31|526.61|524.69|523.71|521.79|0
1647423600000|2022-03-16 09:40:00|525.14|523.22|527.12|525.2|527.12|525.2|525.14|523.22|0
1647423900000|2022-03-16 09:45:00|527.31|525.39|527.68|525.76|528.73|526.81|527.12|525.2|0
1647424200000|2022-03-16 09:50:00|527.41|525.49|528.25|526.33|528.25|526.33|525.23|523.31|0
1647424500000|2022-03-16 09:55:00|528.44|526.52|529|527.08|529.95|528.03|527.31|525.39|0
1647424800000|2022-03-16 10:00:00|529.19|527.27|527.49|525.57|529.76|527.84|526.83|524.91|0
1647425100000|2022-03-16 10:05:00|527.68|525.76|527.68|525.76|528.34|526.42|526.74|524.82|0
1647425400000|2022-03-16 10:10:00|525.6|523.68|519.21|517.29|526.36|524.44|517.9|515.98|0
1647425700000|2022-03-16 10:15:00|518.74|516.82|519.96|518.04|521.27|519.35|516.5|514.58|0
1647426000000|2022-03-16 10:20:00|519.87|517.95|519.96|518.04|520.33|518.41|519.39|517.47|0
1647426300000|2022-03-16 10:25:00|519.87|517.95|522.21|520.29|522.21|520.29|519.87|517.95|0
1647426600000|2022-03-16 10:30:00|521.64|519.72|520.52|518.6|521.93|520.01|519.95|518.03|0
1647426900000|2022-03-16 10:35:00|520.42|518.5|522.77|520.85|525.22|523.3|520.14|518.22|0
1647427200000|2022-03-16 10:40:00|522.96|521.04|519.57|517.65|524.65|522.73|519.57|517.65|0
1647427500000|2022-03-16 10:45:00|519.3|517.38|521.07|519.15|522.58|520.66|518.73|516.81|0
1647427800000|2022-03-16 10:50:00|520.7|518.78|522.42|520.5|523.64|521.72|520.7|518.78|0
1647428100000|2022-03-16 10:55:00|522.61|520.69|522.23|520.31|524.11|522.19|521.85|519.93|0
1647428400000|2022-03-16 11:00:00|523.17|521.25|525.23|523.31|525.61|523.69|522.23|520.31|0
1647428700000|2022-03-16 11:05:00|525.61|523.69|524.57|522.65|525.98|524.06|524.29|522.37|0
1647429000000|2022-03-16 11:10:00|524.48|522.56|524.66|522.74|525.7|523.78|523.35|521.43|0
1647429300000|2022-03-16 11:15:00|525.04|523.12|526.45|524.53|527.48|525.56|525.04|523.12|0
1647429600000|2022-03-16 11:20:00|526.35|524.43|525.32|523.4|527.48|525.56|524.47|522.55|0
1647429900000|2022-03-16 11:25:00|525.41|523.49|524.66|522.74|525.51|523.59|523.72|521.8|0
1647430200000|2022-03-16 11:30:00|524.85|522.93|523.06|521.14|524.85|522.93|521.57|519.65|0
1647430500000|2022-03-16 11:35:00|522.97|521.05|521.28|519.36|523.34|521.42|520.34|518.42|0
1647430800000|2022-03-16 11:40:00|521.38|519.46|522.03|520.11|522.96|521.04|521.28|519.36|0
1647431100000|2022-03-16 11:45:00|522.21|520.29|524.46|522.54|524.65|522.73|521.75|519.83|0
1647431400000|2022-03-16 11:50:00|524.65|522.73|521.84|519.92|524.65|522.73|520.9|518.98|0
1647431700000|2022-03-16 11:55:00|522.02|520.1|520.71|518.79|522.58|520.66|520.71|518.79|0
1647432000000|2022-03-16 12:00:00|520.34|518.42|520.15|518.23|520.71|518.79|518.84|516.92|0
1647432300000|2022-03-16 12:05:00|520.33|518.41|518.65|516.73|520.9|518.98|518.65|516.73|0
1647432600000|2022-03-16 12:10:00|518.84|516.92|519.92|518|520.11|518.19|517.86|515.94|0
1647432900000|2022-03-16 12:15:00|519.54|517.62|520.1|518.18|520.29|518.37|518.7|516.78|0
1647433200000|2022-03-16 12:20:00|520.48|518.56|521.23|519.31|521.61|519.69|519.73|517.81|0
1647433500000|2022-03-16 12:25:00|521.42|519.5|521.41|519.49|521.98|520.06|520.1|518.18|0
1647433800000|2022-03-16 12:30:00|521.23|519.31|524.42|522.5|524.61|522.69|520.39|518.47|0
1647434100000|2022-03-16 12:35:00|524.61|522.69|528.01|526.09|528.2|526.28|524.42|522.5|0
1647434400000|2022-03-16 12:40:00|528.2|526.28|527.54|525.62|528.2|526.28|526.03|524.11|0
1647434700000|2022-03-16 12:45:00|527.44|525.52|528.56|526.64|530.07|528.15|526.09|524.17|0
1647435000000|2022-03-16 12:50:00|528.74|526.82|529.5|527.58|531.01|529.09|527.99|526.07|0
1647435300000|2022-03-16 12:55:00|529.31|527.39|530.44|528.52|531.58|529.66|528.93|527.01|0
1647435600000|2022-03-16 13:00:00|530.25|528.33|531.96|530.04|532.53|530.61|529.97|528.05|0
1647435900000|2022-03-16 13:05:00|532.15|530.23|532.43|530.51|534.8|532.88|532.15|530.23|0
1647436200000|2022-03-16 13:10:00|532.33|530.41|532.71|530.79|533.28|531.36|531.95|530.03|0
1647436500000|2022-03-16 13:15:00|533.28|531.36|531.19|529.27|534.04|532.12|531|529.08|0
1647436800000|2022-03-16 13:20:00|531.38|529.46|527.98|526.06|531.95|530.03|527.98|526.06|0
1647437100000|2022-03-16 13:25:00|528.17|526.25|532.52|530.6|533.47|531.55|528.17|526.25|0
1647437400000|2022-03-16 13:30:00|532.14|530.22|526.84|524.92|532.14|530.22|526.84|524.92|0
1647437700000|2022-03-16 13:35:00|526.46|524.54|517.45|515.53|527.22|525.3|517.08|515.16|0
1647438000000|2022-03-16 13:40:00|517.64|515.72|515.02|513.1|518.11|516.19|514.65|512.73|0
1647438300000|2022-03-16 13:45:00|514.65|512.73|513.9|511.98|515.21|513.29|511.3|509.38|0
1647438600000|2022-03-16 13:50:00|513.35|511.43|518.01|516.09|518.94|517.02|512.6|510.68|0
1647438900000|2022-03-16 13:55:00|518.19|516.27|517.07|515.15|518.75|516.83|514.46|512.54|0
1647439200000|2022-03-16 14:00:00|516.32|514.4|520.44|518.52|522.31|520.39|514.46|512.54|0
1647439500000|2022-03-16 14:05:00|520.35|518.43|525.04|523.12|525.32|523.4|520.06|518.14|0
1647439800000|2022-03-16 14:10:00|525.51|523.59|512.42|510.5|525.7|523.78|510.73|508.81|0
1647440100000|2022-03-16 14:15:00|511.67|509.75|498.6|496.68|511.67|509.75|494.72|492.8|0
1647440400000|2022-03-16 14:20:00|498.97|497.05|499.49|497.57|501.84|499.92|496.56|494.64|0
1647440700000|2022-03-16 14:25:00|499.31|497.39|501.9|499.98|501.9|499.98|497.46|495.54|0
1647441000000|2022-03-16 14:30:00|501.35|499.43|498.19|496.27|502.09|500.17|495.79|493.87|0
1647441300000|2022-03-16 14:35:00|498.38|496.46|499.77|497.85|504.69|502.77|498.01|496.09|0
1647441600000|2022-03-16 14:40:00|499.49|497.57|507.49|505.57|511.43|509.51|498.19|496.27|0
1647441900000|2022-03-16 14:45:00|508.43|506.51|506.74|504.82|510.11|508.19|505.81|503.89|0
1647442200000|2022-03-16 14:50:00|507.59|505.67|507.11|505.19|508.99|507.07|504.32|502.4|0
1647442500000|2022-03-16 14:55:00|506.93|505.01|503.01|501.09|510.86|508.94|503.01|501.09|0
1647442800000|2022-03-16 15:00:00|502.64|500.72|502.45|500.53|510.86|508.94|501.89|499.97|0
1647443100000|2022-03-16 15:05:00|502.64|500.72|505.99|504.07|507.48|505.56|501.71|499.79|0
1647443400000|2022-03-16 15:10:00|505.06|503.14|506.36|504.44|506.73|504.81|504.12|502.2|0
1647443700000|2022-03-16 15:15:00|506.55|504.63|506.17|504.25|509.35|507.43|505.24|503.32|0
1647444000000|2022-03-16 15:20:00|505.99|504.07|506.17|504.25|508.79|506.87|505.05|503.13|0
1647444300000|2022-03-16 15:25:00|505.98|504.06|505.98|504.06|507.1|505.18|505.05|503.13|0
1647444600000|2022-03-16 15:30:00|505.42|503.5|505.05|503.13|506.54|504.62|503.93|502.01|0
1647444900000|2022-03-16 15:35:00|504.67|502.75|507.66|505.74|510.47|508.55|504.67|502.75|0
1647445200000|2022-03-16 15:40:00|507.47|505.55|508.03|506.11|510.66|508.74|507.28|505.36|0
1647445500000|2022-03-16 15:45:00|507.85|505.93|506.91|504.99|509.72|507.8|506.91|504.99|0
1647445800000|2022-03-16 15:50:00|506.72|504.8|505.6|503.68|507.66|505.74|504.48|502.56|0
1647446100000|2022-03-16 15:55:00|505.41|503.49|504.85|502.93|507.28|505.36|503.92|502|0
1647446400000|2022-03-16 16:00:00|504.67|502.75|501.87|499.95|506.35|504.43|500.76|498.84|0
1647446700000|2022-03-16 16:05:00|501.6|499.68|503.94|502.34|504.11|502.34|501.6|499.68|0
1647447000000|2022-03-16 16:10:00|504.13|502.53|504.87|503.27|505.25|503.65|503.2|501.6|0
1647447300000|2022-03-16 16:15:00|504.41|502.81|503.57|501.97|505.25|503.65|502.82|501.22|0
1647447600000|2022-03-16 16:20:00|503.94|502.34|504.87|503.27|505.24|503.64|502.55|500.95|0
1647447900000|2022-03-16 16:25:00|505.24|503.64|504.87|503.27|508.23|506.63|504.87|503.27|0
1647448200000|2022-03-16 16:30:00|504.68|503.08|504.87|503.27|506.09|504.49|503.94|502.34|0
1647448500000|2022-03-16 16:35:00|504.68|503.08|509.16|507.56|509.45|507.85|504.49|502.89|0
1647448800000|2022-03-16 16:40:00|509.54|507.94|505.98|504.38|510.29|508.69|504.86|503.26|0
1647449100000|2022-03-16 16:45:00|505.8|504.2|517.16|515.56|518.19|516.59|505.8|504.2|0
1647449400000|2022-03-16 16:50:00|516.87|515.27|515.74|514.14|518.57|516.97|514.52|512.92|0
1647449700000|2022-03-16 16:55:00|516.3|514.7|514.98|513.38|517.81|516.21|514.42|512.82|0
1647450000000|2022-03-16 17:00:00|514.79|513.19|517.43|515.83|518.19|516.59|513.29|511.69|0
1647450300000|2022-03-16 17:05:00|517.62|516.02|524.16|522.56|524.63|523.03|515.73|514.13|0
1647450600000|2022-03-16 17:10:00|524.25|522.65|524.44|522.84|527.3|525.7|523.49|521.89|0
1647450900000|2022-03-16 17:15:00|524.35|522.75|523.68|522.08|525.39|523.79|522.92|521.32|0
1647451200000|2022-03-16 17:20:00|523.11|521.51|521.78|520.18|526.15|524.55|520.83|519.23|0
1647451500000|2022-03-16 17:25:00|521.59|519.99|522.54|520.94|524.16|522.56|521.4|519.8|0
1647451800000|2022-03-16 17:30:00|522.73|521.13|518.94|517.34|522.73|521.13|517.42|515.82|0
1647452100000|2022-03-16 17:35:00|519.5|517.9|519.88|518.28|521.02|519.42|517.23|515.63|0
1647452400000|2022-03-16 17:40:00|520.07|518.47|521.11|519.51|523.86|522.26|519.5|517.9|0
1647452700000|2022-03-16 17:45:00|521.2|519.6|519.88|518.28|522.53|520.93|519.5|517.9|0
1647453000000|2022-03-16 17:50:00|520.07|518.47|519.03|517.43|522.25|520.65|518.55|516.95|0
1647453300000|2022-03-16 17:55:00|518.74|517.14|518.08|516.48|519.5|517.9|515.91|514.31|0
1647453600000|2022-03-16 18:00:00|524.24|522.64|535.13|533.53|535.9|534.3|518.27|516.67|0
1647453900000|2022-03-16 18:05:00|535.04|533.44|546.92|545.32|546.92|545.32|532.06|530.46|0
1647454200000|2022-03-16 18:10:00|547.79|546.19|554.29|552.69|554.68|553.08|541.81|540.21|0
1647454500000|2022-03-16 18:15:00|554.48|552.88|542.05|540.45|555.65|554.05|541.48|539.88|0
1647454800000|2022-03-16 18:20:00|541.28|539.68|553.5|551.9|554.28|552.68|540.51|538.91|0
1647455100000|2022-03-16 18:25:00|554.09|552.49|556.14|554.54|557.21|555.61|547.08|545.48|0
1647455400000|2022-03-16 18:30:00|557.51|555.91|563.49|561.89|568.62|567.02|557.21|555.61|0
1647455700000|2022-03-16 18:35:00|563.29|561.69|546.02|544.42|567.63|566.03|546.02|544.42|0
1647456000000|2022-03-16 18:40:00|546.5|544.9|534.83|533.23|547.76|546.16|532.25|530.65|0
1647456300000|2022-03-16 18:45:00|534.74|533.14|533.2|531.6|538.77|537.17|527.66|526.06|0
1647456600000|2022-03-16 18:50:00|532.73|531.13|525.16|523.56|538.29|536.69|524.31|522.71|0
1647456900000|2022-03-16 18:55:00|524.97|523.37|527.45|525.85|527.84|526.24|516.04|514.44|0
1647457200000|2022-03-16 19:00:00|525.45|523.85|521.73|520.13|531.48|529.88|520.02|518.42|0
1647457500000|2022-03-16 19:05:00|521.35|519.75|525.54|523.94|529.75|528.15|515.66|514.06|0
1647457800000|2022-03-16 19:10:00|526.11|524.51|519.83|518.23|527.64|526.04|519.45|517.85|0
1647458100000|2022-03-16 19:15:00|519.16|517.56|510.85|509.25|524.2|522.6|510.75|509.15|0
1647458400000|2022-03-16 19:20:00|510.66|509.06|505.87|504.27|511.69|510.09|503.62|502.02|0
1647458700000|2022-03-16 19:25:00|505.4|503.8|501.42|499.82|505.4|503.8|424.92|423.32|0
1647459000000|2022-03-16 19:30:00|501.14|499.54|505.75|504.15|509.54|507.94|501.04|499.44|0
1647459300000|2022-03-16 19:35:00|505.94|504.34|502.92|501.32|508.4|506.8|502.92|501.32|0
1647459600000|2022-03-16 19:40:00|503.67|502.07|504.62|503.02|506.7|505.1|501.98|500.38|0
1647459900000|2022-03-16 19:45:00|504.81|503.21|495.03|493.43|505.94|504.34|494.85|493.25|0
1647460200000|2022-03-16 19:50:00|494.94|493.34|492.28|490.68|496.53|494.93|489.29|487.69|0
1647460500000|2022-03-16 19:55:00|492.1|490.5|481.91|480.31|494.33|492.73|481.91|480.31|0
1647460800000|2022-03-16 20:00:00|482.65|481.05|485.97|484.37|486.34|484.74|481.72|480.12|0
1647461100000|2022-03-16 20:05:00|485.78|484.18|484.49|482.89|485.97|484.37|484.49|482.89|0
1647461400000|2022-03-16 20:10:00|484.67|483.07|483.19|481.59|484.67|483.07|479.98|478.38|0
1647461700000|2022-03-16 20:15:00|483.58|481.58|477.69|475.69|483.58|481.58|476.05|474.05|0
1647462000000|2022-03-16 20:20:00|477.51|475.51|474.4|472.4|478.24|476.24|474.4|472.4|0
1647462300000|2022-03-16 20:25:00|474.49|472.49|474.58|472.58|476.32|474.32|474.4|472.4|0
1647462600000|2022-03-16 20:30:00|474.49|472.49|473.66|471.66|475.22|473.22|473.48|471.48|0
1647462900000|2022-03-16 20:35:00|473.48|471.48|473.94|471.94|474.21|472.21|473.12|471.12|0
1647463200000|2022-03-16 20:40:00|474.03|472.03|470.38|468.38|474.03|472.03|470.02|468.02|0
1647463500000|2022-03-16 20:45:00|470.56|468.56|473.48|471.48|473.84|471.84|470.38|468.38|0
1647463800000|2022-03-16 20:50:00|473.66|471.66|473.75|471.75|474.02|472.02|471.47|469.47|0
1647464100000|2022-03-16 20:55:00|474.02|472.02|473.39|471.39|474.12|472.12|472.56|470.56|0
1647464400000|2022-03-16 21:00:00|473.32|471.32|473.98|471.98|474.41|472.41|473.29|471.29|0
1647464700000|2022-03-16 21:05:00|474.06|472.06|474.38|472.38|474.72|472.72|473.98|471.98|0
1647465000000|2022-03-16 21:10:00|474.37|472.37|474.85|472.85|475.07|473.07|474.37|472.37|0
1647465300000|2022-03-16 21:15:00|474.83|472.83|475.41|473.41|475.49|473.49|474.83|472.83|0
1647465600000|2022-03-16 21:20:00|475.33|473.33|475.7|473.7|476.02|474.02|475.33|473.33|0
1647465900000|2022-03-16 21:25:00|475.57|473.57|475.03|473.03|475.81|473.81|474.87|472.87|0
1647466200000|2022-03-16 21:30:00|474.98|472.98|474.92|472.92|475.11|473.11|474.82|472.82|0
1647466500000|2022-03-16 21:35:00|474.9|472.9|474.95|472.95|475.08|473.08|474.79|472.79|0
1647466800000|2022-03-16 21:40:00|474.9|472.9|473.97|471.97|474.9|472.9|473.97|471.97|0
1647467100000|2022-03-16 21:45:00|473.89|471.89|474.7|472.7|474.73|472.73|473.7|471.7|0
1647467400000|2022-03-16 21:50:00|474.29|472.29|474.39|472.39|474.78|472.78|474.29|472.29|0
1647467700000|2022-03-16 21:55:00|474.15|472.15|474.62|472.62|474.62|472.62|474.09|472.09|0
1647468000000|2022-03-16 22:00:00|475.19|473.19|477.47|475.47|477.84|475.84|475.01|473.01|0
1647468300000|2022-03-16 22:05:00|477.2|475.2|477.29|475.29|478.39|476.39|476.74|474.74|0
1647468600000|2022-03-16 22:10:00|477.47|475.47|479.3|477.3|479.3|477.3|477.1|475.1|0
1647468900000|2022-03-16 22:15:00|479.12|477.12|479.67|477.67|479.67|477.67|478.75|476.75|0
1647469200000|2022-03-16 22:20:00|479.85|477.85|480.96|478.96|481.32|479.32|479.67|477.67|0
1647469500000|2022-03-16 22:25:00|481.32|479.32|480.59|478.59|482.24|480.24|480.59|478.59|0
1647469800000|2022-03-16 22:30:00|480.22|478.22|481.32|479.32|482.61|480.61|480.22|478.22|0
1647470100000|2022-03-16 22:35:00|481.5|479.5|480.4|478.4|481.69|479.69|480.31|478.31|0
1647470400000|2022-03-16 22:40:00|480.49|478.49|480.4|478.4|480.49|478.49|479.48|477.48|0
1647470700000|2022-03-16 22:45:00|480.21|478.21|480.03|478.03|480.49|478.49|479.84|477.84|0
1647471000000|2022-03-16 22:50:00|480.21|478.21|480.03|478.03|480.76|478.76|479.66|477.66|0
1647471300000|2022-03-16 22:55:00|480.12|478.12|479.84|477.84|480.39|478.39|479.47|477.47|0
1647471600000|2022-03-16 23:00:00|480.02|478.02|480.21|478.21|481.13|479.13|477.64|475.64|0
1647471900000|2022-03-16 23:05:00|480.49|478.49|482.04|480.04|482.05|480.05|480.3|478.3|0
1647472200000|2022-03-16 23:10:00|482.14|480.14|482.41|480.41|483.15|481.15|481.86|479.86|0
1647472500000|2022-03-16 23:15:00|482.23|480.23|481.49|479.49|483.06|481.06|481.31|479.31|0
1647472800000|2022-03-16 23:20:00|481.67|479.67|482.04|480.04|482.22|480.22|481.4|479.4|0
1647473100000|2022-03-16 23:25:00|481.86|479.86|480.57|478.57|481.86|479.86|480.2|478.2|0
1647473400000|2022-03-16 23:30:00|480.38|478.38|480.2|478.2|480.93|478.93|479.83|477.83|0
1647473700000|2022-03-16 23:35:00|480.01|478.01|481.67|479.67|481.76|479.76|479.83|477.83|0
1647474000000|2022-03-16 23:40:00|481.76|479.76|480.56|478.56|481.76|479.76|480.29|478.29|0
1647474300000|2022-03-16 23:45:00|480.66|478.66|479.46|477.46|480.93|478.93|479.27|477.27|0
1647474600000|2022-03-16 23:50:00|479.55|477.55|477.62|475.62|479.74|477.74|476.89|474.89|0
1647474900000|2022-03-16 23:55:00|477.53|475.53|477.25|475.25|478.35|476.35|476.52|474.52|0
1647475200000|2022-03-17 00:00:00|477.43|475.43|478.9|476.9|480.37|478.37|476.7|474.7|0
1647475500000|2022-03-17 00:05:00|478.72|476.72|477.8|475.8|480.92|478.92|477.43|475.43|0
1647475800000|2022-03-17 00:10:00|477.61|475.61|478.53|476.53|478.99|476.99|476.33|474.33|0
1647476100000|2022-03-17 00:15:00|477.89|475.89|477.79|475.79|479.45|477.45|477.06|475.06|0
1647476400000|2022-03-17 00:20:00|477.43|475.43|477.79|475.79|478.71|476.71|476.97|474.97|0
1647476700000|2022-03-17 00:25:00|477.52|475.52|478.16|476.16|478.52|476.52|475.96|473.96|0
1647477000000|2022-03-17 00:30:00|478.34|476.34|478.34|476.34|478.52|476.52|476.69|474.69|0
1647477300000|2022-03-17 00:35:00|478.25|476.25|477.52|475.52|478.71|476.71|477.05|475.05|0
1647477600000|2022-03-17 00:40:00|477.6|475.6|478.15|476.15|478.43|476.43|476.87|474.87|0
1647477900000|2022-03-17 00:45:00|478.06|476.06|477.33|475.33|478.15|476.15|477.05|475.05|0
1647478200000|2022-03-17 00:50:00|477.42|475.42|476.96|474.96|477.51|475.51|475.22|473.22|0
1647478500000|2022-03-17 00:55:00|476.5|474.5|476.86|474.86|477.42|475.42|476.5|474.5|0
1647478800000|2022-03-17 01:00:00|476.68|474.68|477.51|475.51|478.15|476.15|476.68|474.68|0
1647479100000|2022-03-17 01:05:00|477.6|475.6|479.06|477.06|480.16|478.16|477.14|475.14|0
1647479400000|2022-03-17 01:10:00|478.79|476.79|480.63|478.63|480.81|478.81|478.69|476.69|0
1647479700000|2022-03-17 01:15:00|480.71|478.71|480.53|478.53|482|480|479.61|477.61|0
1647480000000|2022-03-17 01:20:00|480.44|478.44|481.82|479.82|482|480|479.43|477.43|0
1647480300000|2022-03-17 01:25:00|482.18|480.18|485.69|483.69|485.69|483.69|481.81|479.81|0
1647480600000|2022-03-17 01:30:00|485.5|483.5|483.66|481.66|486.06|484.06|482.65|480.65|0
1647480900000|2022-03-17 01:35:00|483.75|481.75|489.39|487.39|489.58|487.58|483.66|481.66|0
1647481200000|2022-03-17 01:40:00|489.3|487.3|487.72|485.72|489.95|487.95|486.61|484.61|0
1647481500000|2022-03-17 01:45:00|487.63|485.63|489.2|487.2|489.2|487.2|486.98|484.98|0
1647481800000|2022-03-17 01:50:00|489.02|487.02|492.55|490.55|493.48|491.48|488.93|486.93|0
1647482100000|2022-03-17 01:55:00|492.46|490.46|489.39|487.39|492.92|490.92|488.37|486.37|0
1647482400000|2022-03-17 02:00:00|489.3|487.3|488.9|486.9|490.5|488.5|488.46|486.46|0
1647482700000|2022-03-17 02:05:00|488.71|486.71|489.18|487.18|490.01|488.01|488.53|486.53|0
1647483000000|2022-03-17 02:10:00|488.99|486.99|487.23|485.23|489.73|487.73|485.38|483.38|0
1647483300000|2022-03-17 02:15:00|487.04|485.04|487.78|485.78|488.89|486.89|486.68|484.68|0
1647483600000|2022-03-17 02:20:00|487.69|485.69|485.93|483.93|487.78|485.78|485.66|483.66|0
1647483900000|2022-03-17 02:25:00|485.85|483.85|486.77|484.77|487.78|485.78|484.55|482.55|0
1647484200000|2022-03-17 02:30:00|486.95|484.95|488.15|486.15|488.33|486.33|486.49|484.49|0
1647484500000|2022-03-17 02:35:00|488.06|486.06|488.33|486.33|488.89|486.89|487.5|485.5|0
1647484800000|2022-03-17 02:40:00|488.43|486.43|489.44|487.44|490.18|488.18|487.96|485.96|0
1647485100000|2022-03-17 02:45:00|489.35|487.35|488.98|486.98|490.18|488.18|488.7|486.7|0
1647485400000|2022-03-17 02:50:00|489.07|487.07|486.85|484.85|489.07|487.07|485.74|483.74|0
1647485700000|2022-03-17 02:55:00|486.94|484.94|488.23|486.23|489.43|487.43|486.66|484.66|0
1647486000000|2022-03-17 03:00:00|488.32|486.32|489.8|487.8|490.17|488.17|488.32|486.32|0
1647486300000|2022-03-17 03:05:00|489.71|487.71|490.73|488.73|490.73|488.73|489.25|487.25|0
1647486600000|2022-03-17 03:10:00|490.45|488.45|490.45|488.45|491.84|489.84|490.17|488.17|0
1647486900000|2022-03-17 03:15:00|490.54|488.54|492.95|490.95|493.14|491.14|489.8|487.8|0
1647487200000|2022-03-17 03:20:00|493.05|491.05|490.91|488.91|493.32|491.32|490.72|488.72|0
1647487500000|2022-03-17 03:25:00|490.72|488.72|489.05|487.05|491.65|489.65|489.05|487.05|0
1647487800000|2022-03-17 03:30:00|488.87|486.87|489.15|487.15|490.08|488.08|488.78|486.78|0
1647488100000|2022-03-17 03:35:00|489.05|487.05|487.2|485.2|489.42|487.42|486.93|484.93|0
1647488400000|2022-03-17 03:40:00|487.3|485.3|489.51|487.51|489.79|487.79|487.3|485.3|0
1647488700000|2022-03-17 03:45:00|489.6|487.6|490.71|488.71|491.27|489.27|489.23|487.23|0
1647489000000|2022-03-17 03:50:00|490.9|488.9|490.71|488.71|491.55|489.55|490.34|488.34|0
1647489300000|2022-03-17 03:55:00|490.9|488.9|489.32|487.32|491.45|489.45|489.32|487.32|0
1647489600000|2022-03-17 04:00:00|489.51|487.51|493.54|491.54|494.74|492.74|489.32|487.32|0
1647489900000|2022-03-17 04:05:00|493.44|491.44|492.61|490.61|493.63|491.63|492.33|490.33|0
1647490200000|2022-03-17 04:10:00|491.96|489.96|491.96|489.96|492.33|490.33|491.59|489.59|0
1647490500000|2022-03-17 04:15:00|492.15|490.15|491.22|489.22|492.15|490.15|491.22|489.22|0
1647490800000|2022-03-17 04:20:00|491.32|489.32|492.14|490.14|493.07|491.07|490.48|488.48|0
1647491100000|2022-03-17 04:25:00|492.33|490.33|492.42|490.42|493.44|491.44|492.33|490.33|0
1647491400000|2022-03-17 04:30:00|492.33|490.33|488.64|486.64|492.7|490.7|487.45|485.45|0
1647491700000|2022-03-17 04:35:00|488.45|486.45|490.11|488.11|490.11|488.11|488.18|486.18|0
1647492000000|2022-03-17 04:40:00|489.92|487.92|488.45|486.45|490.11|488.11|488.08|486.08|0
1647492300000|2022-03-17 04:45:00|488.27|486.27|489.18|487.18|489.19|487.19|488.27|486.27|0
1647492600000|2022-03-17 04:50:00|489.37|487.37|487.53|485.53|489.37|487.37|487.16|485.16|0
1647492900000|2022-03-17 04:55:00|487.34|485.34|488.17|486.17|488.17|486.17|487.07|485.07|0
1647493200000|2022-03-17 05:00:00|488.26|486.26|489.73|487.73|490.47|488.47|487.44|485.44|0
1647493500000|2022-03-17 05:05:00|489.55|487.55|489.91|487.91|490.65|488.65|489.18|487.18|0
1647493800000|2022-03-17 05:10:00|489.83|487.83|486.05|484.05|490.28|488.28|485.69|483.69|0
1647494100000|2022-03-17 05:15:00|486.24|484.24|485.87|483.87|488.26|486.26|485.68|483.68|0
1647494400000|2022-03-17 05:20:00|485.68|483.68|488.8|486.8|489.54|487.54|485.13|483.13|0
1647494700000|2022-03-17 05:25:00|488.9|486.9|490.91|488.91|491.28|489.28|488.9|486.9|0
1647495000000|2022-03-17 05:30:00|491.1|489.1|490.54|488.54|491.46|489.46|489.63|487.63|0
1647495300000|2022-03-17 05:35:00|490.73|488.73|489.99|487.99|491.93|489.93|489.81|487.81|0
1647495600000|2022-03-17 05:40:00|490.17|488.17|488.89|486.89|491.37|489.37|488.34|486.34|0
1647495900000|2022-03-17 05:45:00|489.07|487.07|489.62|487.62|490.17|488.17|488.7|486.7|0
1647496200000|2022-03-17 05:50:00|489.44|487.44|489.99|487.99|490.17|488.17|488.61|486.61|0
1647496500000|2022-03-17 05:55:00|490.08|488.08|490.17|488.17|491.18|489.18|489.25|487.25|0
1647496800000|2022-03-17 06:00:00|489.98|487.98|489.98|487.98|491|489|487.41|485.41|0
1647497100000|2022-03-17 06:05:00|490.08|488.08|488.06|486.06|490.08|488.08|488.06|486.06|0
1647497400000|2022-03-17 06:10:00|488.15|486.15|489.52|487.52|490.16|488.16|487.6|485.6|0
1647497700000|2022-03-17 06:15:00|489.43|487.43|488.97|486.97|490.35|488.35|488.79|486.79|0
1647498000000|2022-03-17 06:20:00|488.88|486.88|486.13|484.13|489.52|487.52|486.13|484.13|0
1647498300000|2022-03-17 06:25:00|486.4|484.4|486.86|484.86|487.77|485.77|485.94|483.94|0
1647498600000|2022-03-17 06:30:00|486.77|484.77|486.49|484.49|488.5|486.5|486.12|484.12|0
1647498900000|2022-03-17 06:35:00|486.58|484.58|485.94|483.94|486.67|484.67|485.39|483.39|0
1647499200000|2022-03-17 06:40:00|485.85|483.85|484.39|482.39|485.94|483.94|482.93|480.93|0
1647499500000|2022-03-17 06:45:00|484.29|482.29|483.56|481.56|485.12|483.12|483.56|481.56|0
1647499800000|2022-03-17 06:50:00|483.65|481.65|483.56|481.56|484.11|482.11|482.38|480.38|0
1647500100000|2022-03-17 06:55:00|483.47|481.47|481.55|479.55|483.65|481.65|480.28|478.28|0
1647500400000|2022-03-17 07:00:00|481.28|479.28|481|479|484.1|482.1|480.82|478.82|0
1647500700000|2022-03-17 07:05:00|480.26|478.66|478.9|477.3|480.35|478.75|474.57|472.97|0
1647501000000|2022-03-17 07:10:00|479.26|477.66|481.98|480.38|482.07|480.47|479.26|477.66|0
1647501300000|2022-03-17 07:15:00|481.79|480.19|484.17|482.57|484.17|482.57|479.06|477.46|0
1647501600000|2022-03-17 07:20:00|484.54|482.94|484.35|482.75|485.27|483.67|483.62|482.02|0
1647501900000|2022-03-17 07:25:00|484.26|482.66|485.91|484.31|486|484.4|484.08|482.48|0
1647502200000|2022-03-17 07:30:00|485.82|484.22|489.31|487.71|489.49|487.89|484.9|483.3|0
1647502500000|2022-03-17 07:35:00|489.49|487.89|488.39|486.79|491.34|489.74|488.39|486.79|0
1647502800000|2022-03-17 07:40:00|488.2|486.6|490.23|488.63|491.89|490.29|488.2|486.6|0
1647503100000|2022-03-17 07:45:00|490.04|488.44|486.18|484.58|490.97|489.37|486.18|484.58|0
1647503400000|2022-03-17 07:50:00|486.54|484.94|483.06|481.46|486.73|485.13|482.33|480.73|0
1647503700000|2022-03-17 07:55:00|482.69|481.09|482.6|481|484.34|482.74|481.6|480|0
1647504000000|2022-03-17 08:00:00|481.96|480.36|481.49|479.89|485.36|483.76|481.41|479.81|0
1647504300000|2022-03-17 08:05:00|481.68|480.08|485.88|484.28|487.9|486.3|481.13|479.53|0
1647504600000|2022-03-17 08:10:00|485.51|483.91|486.25|484.65|487.35|485.75|485.06|483.46|0
1647504900000|2022-03-17 08:15:00|486.06|484.46|484.6|483|486.98|485.38|484.23|482.63|0
1647505200000|2022-03-17 08:20:00|484.05|482.45|485.24|483.64|486.98|485.38|483.86|482.26|0
1647505500000|2022-03-17 08:25:00|485.14|483.54|483.86|482.26|485.14|483.54|481.67|480.07|0
1647505800000|2022-03-17 08:30:00|483.77|482.17|485.97|484.37|486.06|484.46|482.21|480.61|0
1647506100000|2022-03-17 08:35:00|484.59|482.99|487.07|485.47|487.71|486.11|484.59|482.99|0
1647506400000|2022-03-17 08:40:00|487.16|485.56|487.52|485.92|489.54|487.94|486.05|484.45|0
1647506700000|2022-03-17 08:45:00|487.43|485.83|487.34|485.74|487.43|485.83|484.5|482.9|0
1647507000000|2022-03-17 08:50:00|487.89|486.29|489.72|488.12|490.19|488.59|486.33|484.73|0
1647507300000|2022-03-17 08:55:00|489.91|488.31|488.99|487.39|492.03|490.43|487.88|486.28|0
1647507600000|2022-03-17 09:00:00|488.8|487.2|488.62|487.02|488.8|487.2|486.96|485.36|0
1647507900000|2022-03-17 09:05:00|488.8|487.2|490|488.4|491.11|489.51|488.53|486.93|0
1647508200000|2022-03-17 09:10:00|489.9|488.3|491.01|489.41|492.11|490.51|489.35|487.75|0
1647508500000|2022-03-17 09:15:00|490.92|489.32|492.11|490.51|492.48|490.88|489.35|487.75|0
1647508800000|2022-03-17 09:20:00|492.48|490.88|490.63|489.03|493.59|491.99|490.08|488.48|0
1647509100000|2022-03-17 09:25:00|490.82|489.22|489.16|487.56|491.28|489.68|488.61|487.01|0
1647509400000|2022-03-17 09:30:00|489.07|487.47|492.48|490.88|492.48|490.88|489.07|487.47|0
1647509700000|2022-03-17 09:35:00|492.66|491.06|494.14|492.54|495.53|493.93|492.66|491.06|0
1647510000000|2022-03-17 09:40:00|493.95|492.35|494.23|492.63|495.06|493.46|492.84|491.24|0
1647510300000|2022-03-17 09:45:00|493.95|492.35|494.5|492.9|494.88|493.28|493.21|491.61|0
1647510600000|2022-03-17 09:50:00|494.42|492.82|493.21|491.61|495.24|493.64|492.47|490.87|0
1647510900000|2022-03-17 09:55:00|493.02|491.42|491.18|489.58|493.02|491.42|490.81|489.21|0
1647511200000|2022-03-17 10:00:00|491.54|489.94|501.1|499.5|503.99|502.39|491.54|489.94|0
1647511500000|2022-03-17 10:05:00|501.47|499.87|504.65|503.05|506.53|504.93|501.19|499.59|0
1647511800000|2022-03-17 10:10:00|505.12|503.52|502.4|500.8|505.96|504.36|501.09|499.49|0
1647512100000|2022-03-17 10:15:00|502.21|500.61|499.32|497.72|503.9|502.3|498.67|497.07|0
1647512400000|2022-03-17 10:20:00|499.41|497.81|497.18|495.58|500.72|499.12|496.25|494.65|0
1647512700000|2022-03-17 10:25:00|496.62|495.02|497.55|495.95|499.32|497.72|496.43|494.83|0
1647513000000|2022-03-17 10:30:00|497.46|495.86|495.13|493.53|498.11|496.51|494.39|492.79|0
1647513300000|2022-03-17 10:35:00|495.41|493.81|495.87|494.27|498.85|497.25|495.13|493.53|0
1647513600000|2022-03-17 10:40:00|496.15|494.55|495.41|493.81|497.91|496.31|495.31|493.71|0
1647513900000|2022-03-17 10:45:00|495.5|493.9|494.38|492.78|497.17|495.57|494.38|492.78|0
1647514200000|2022-03-17 10:50:00|494.01|492.41|495.12|493.52|496.42|494.82|494.01|492.41|0
1647514500000|2022-03-17 10:55:00|494.94|493.34|491.97|490.37|495.87|494.27|491.79|490.19|0
1647514800000|2022-03-17 11:00:00|491.79|490.19|490.12|488.52|493.45|491.85|489.94|488.34|0
1647515100000|2022-03-17 11:05:00|489.94|488.34|489.94|488.34|491.05|489.45|488.65|487.05|0
1647515400000|2022-03-17 11:10:00|489.75|488.15|490.67|489.07|491.41|489.81|489.75|488.15|0
1647515700000|2022-03-17 11:15:00|490.58|488.98|491.62|490.02|491.62|490.02|487.68|486.08|0
1647516000000|2022-03-17 11:20:00|491.53|489.93|492.82|491.22|493.94|492.34|491.15|489.55|0
1647516300000|2022-03-17 11:25:00|492.92|491.32|493.75|492.15|495.42|493.82|492.45|490.85|0
1647516600000|2022-03-17 11:30:00|493.85|492.25|493.75|492.15|494.49|492.89|492.36|490.76|0
1647516900000|2022-03-17 11:35:00|493.84|492.24|496.54|494.94|496.54|494.94|493.19|491.59|0
1647517200000|2022-03-17 11:40:00|496.35|494.75|497.1|495.5|498.03|496.43|495.42|493.82|0
1647517500000|2022-03-17 11:45:00|497.19|495.59|496.53|494.93|497.84|496.24|495.05|493.45|0
1647517800000|2022-03-17 11:50:00|496.35|494.75|494.48|492.88|496.91|495.31|494.11|492.51|0
1647518100000|2022-03-17 11:55:00|494.67|493.07|493.65|492.05|495.04|493.44|491.88|490.28|0
1647518400000|2022-03-17 12:00:00|493.93|492.33|490.4|488.8|495.7|494.1|488.28|486.68|0
1647518700000|2022-03-17 12:05:00|490.21|488.61|490.95|489.35|491.79|490.19|488.18|486.58|0
1647519000000|2022-03-17 12:10:00|491.32|489.72|492.99|491.39|493.73|492.13|491.32|489.72|0
1647519300000|2022-03-17 12:15:00|493.18|491.58|495.22|493.62|495.78|494.18|492.62|491.02|0
1647519600000|2022-03-17 12:20:00|495.78|494.18|496.71|495.11|496.9|495.3|495.22|493.62|0
1647519900000|2022-03-17 12:25:00|496.62|495.02|496.06|494.46|496.62|495.02|495.22|493.62|0
1647520200000|2022-03-17 12:30:00|495.69|494.09|496.06|494.46|496.71|495.11|493.08|491.48|0
1647520500000|2022-03-17 12:35:00|495.4|493.8|495.96|494.36|495.96|494.36|494.66|493.06|0
1647520800000|2022-03-17 12:40:00|495.77|494.17|499.13|497.53|499.69|498.09|494.75|493.15|0
1647521100000|2022-03-17 12:45:00|498.94|497.34|496.8|495.2|498.94|497.34|496.14|494.54|0
1647521400000|2022-03-17 12:50:00|496.89|495.29|498.57|496.97|500.25|498.65|496.89|495.29|0
1647521700000|2022-03-17 12:55:00|498.75|497.15|497.82|496.22|501.75|500.15|497.54|495.94|0
1647522000000|2022-03-17 13:00:00|497.73|496.13|499.68|498.08|499.68|498.08|497.26|495.66|0
1647522300000|2022-03-17 13:05:00|499.78|498.18|498.56|496.96|499.87|498.27|498|496.4|0
1647522600000|2022-03-17 13:10:00|498.75|497.15|498.18|496.58|499.87|498.27|498|496.4|0
1647522900000|2022-03-17 13:15:00|498.37|496.77|498.47|496.87|498.74|497.14|497.25|495.65|0
1647523200000|2022-03-17 13:20:00|498.56|496.96|497.81|496.21|498.74|497.14|497.62|496.02|0
1647523500000|2022-03-17 13:25:00|497.62|496.02|499.02|497.42|499.02|497.42|497.06|495.46|0
1647523800000|2022-03-17 13:30:00|497.99|496.39|494.82|493.22|501.17|499.57|493.71|492.11|0
1647524100000|2022-03-17 13:35:00|494.64|493.04|493.15|491.55|500.61|499.01|492.96|491.36|0
1647524400000|2022-03-17 13:40:00|492.78|491.18|492.03|490.43|495.94|494.34|491.85|490.25|0
1647524700000|2022-03-17 13:45:00|492.22|490.62|489.9|488.3|492.22|490.62|483.9|482.3|0
1647525000000|2022-03-17 13:50:00|490.55|488.95|489.07|487.47|490.73|489.13|485.74|484.14|0
1647525300000|2022-03-17 13:55:00|488.14|486.54|478.95|477.35|489.25|487.65|478.95|477.35|0
1647525600000|2022-03-17 14:00:00|479.31|477.71|477.48|475.88|481.33|479.73|476.94|475.34|0
1647525900000|2022-03-17 14:05:00|477.12|475.52|474.84|473.24|478.78|477.18|473.36|471.76|0
1647526200000|2022-03-17 14:10:00|475.39|473.79|479.4|477.8|480.13|478.53|474.66|473.06|0
1647526500000|2022-03-17 14:15:00|478.85|477.25|478.29|476.69|481.23|479.63|477.57|475.97|0
1647526800000|2022-03-17 14:20:00|478.66|477.06|474.44|472.84|478.84|477.24|473.89|472.29|0
1647527100000|2022-03-17 14:25:00|474.62|473.02|476.08|474.48|476.63|475.03|473.89|472.29|0
1647527400000|2022-03-17 14:30:00|475.53|473.93|479.39|477.79|482.33|480.73|475.17|473.57|0
1647527700000|2022-03-17 14:35:00|478.01|476.41|480.12|478.52|483.44|481.84|477.64|476.04|0
1647528000000|2022-03-17 14:40:00|479.38|477.78|482.88|481.28|485.1|483.5|479.02|477.42|0
1647528300000|2022-03-17 14:45:00|482.98|481.38|487.7|486.1|491.98|490.38|481.22|479.62|0
1647528600000|2022-03-17 14:50:00|487.14|485.54|492.72|491.12|493.65|492.05|486.68|485.08|0
1647528900000|2022-03-17 14:55:00|492.53|490.93|488.25|486.65|492.53|490.93|487.32|485.72|0
1647529200000|2022-03-17 15:00:00|488.44|486.84|491.53|489.93|492.09|490.49|486.76|485.16|0
1647529500000|2022-03-17 15:05:00|491.72|490.12|484.37|482.77|492.83|491.23|483.54|481.94|0
1647529800000|2022-03-17 15:10:00|485.01|483.41|488.73|487.13|488.73|487.13|484|482.4|0
1647530100000|2022-03-17 15:15:00|488.64|487.04|483.72|482.12|488.64|487.04|483.08|481.48|0
1647530400000|2022-03-17 15:20:00|484.28|482.68|480.03|478.43|484.93|483.33|479.94|478.34|0
1647530700000|2022-03-17 15:25:00|480.12|478.52|481.87|480.27|483.35|481.75|479.66|478.06|0
1647531000000|2022-03-17 15:30:00|482.05|480.45|480.02|478.42|483.9|482.3|478.74|477.14|0
1647531300000|2022-03-17 15:35:00|479.66|478.06|477.26|475.66|481.5|479.9|477.08|475.48|0
1647531600000|2022-03-17 15:40:00|476.9|475.3|476.72|475.12|479.11|477.51|475.34|473.74|0
1647531900000|2022-03-17 15:45:00|476.53|474.93|483.18|481.58|483.36|481.76|476.53|474.93|0
1647532200000|2022-03-17 15:50:00|483.55|481.95|476.71|475.11|484.1|482.5|475.98|474.38|0
1647532500000|2022-03-17 15:55:00|476.53|474.93|476.63|475.03|477.63|476.03|474.51|472.91|0
1647532800000|2022-03-17 16:00:00|475.98|474.38|476.34|474.74|479.11|477.51|475.61|474.01|0
1647533100000|2022-03-17 16:05:00|476.44|474.84|473.59|471.99|476.53|474.93|472.95|471.35|0
1647533400000|2022-03-17 16:10:00|473.4|471.8|474.5|472.9|475.97|474.37|473.22|471.62|0
1647533700000|2022-03-17 16:15:00|474.32|472.72|473.13|471.53|477.26|475.66|473.13|471.53|0
1647534000000|2022-03-17 16:20:00|473.22|471.62|467.19|465.59|473.22|471.62|466.46|464.86|0
1647534300000|2022-03-17 16:25:00|467.01|465.41|466.28|464.68|468.28|466.68|466.1|464.5|0
1647534600000|2022-03-17 16:30:00|466.74|465.14|466.46|464.86|468.37|466.77|465.28|463.68|0
1647534900000|2022-03-17 16:35:00|467.1|465.5|465.82|464.22|467.1|465.5|465.73|464.13|0
1647535200000|2022-03-17 16:40:00|465.73|464.13|466.55|464.95|468.64|467.04|465.73|464.13|0
1647535500000|2022-03-17 16:45:00|466.09|464.49|467.73|466.13|468.64|467.04|465.36|463.76|0
1647535800000|2022-03-17 16:50:00|467.36|465.76|465.72|464.12|467.54|465.94|465.18|463.58|0
1647536100000|2022-03-17 16:55:00|465.54|463.94|464.63|463.03|466.45|464.85|463.73|462.13|0
1647536400000|2022-03-17 17:00:00|464.73|463.13|465.18|463.58|468.09|466.49|464.45|462.85|0
1647536700000|2022-03-17 17:05:00|464.81|463.21|466.45|464.85|466.91|465.31|463.91|462.31|0
1647537000000|2022-03-17 17:10:00|466.63|465.03|466.77|465.17|467.5|465.9|462.94|461.34|0
1647537300000|2022-03-17 17:15:00|466.41|464.81|463.66|462.06|468.05|466.45|463.48|461.88|0
1647537600000|2022-03-17 17:20:00|463.48|461.88|460.93|459.33|464.21|462.61|460.57|458.97|0
1647537900000|2022-03-17 17:25:00|460.66|459.06|455.85|454.25|461.29|459.69|455.67|454.07|0
1647538200000|2022-03-17 17:30:00|455.67|454.07|455.76|454.16|456.76|455.16|454.95|453.35|0
1647538500000|2022-03-17 17:35:00|455.85|454.25|455.49|453.89|456.75|455.15|455.13|453.53|0
1647538800000|2022-03-17 17:40:00|455.67|454.07|451.43|449.83|455.67|454.07|450.44|448.84|0
1647539100000|2022-03-17 17:45:00|451.16|449.56|447.99|446.39|451.88|450.28|447.81|446.21|0
1647539400000|2022-03-17 17:50:00|447.81|446.21|447.09|445.49|448.35|446.75|445.29|443.69|0
1647539700000|2022-03-17 17:55:00|446.55|444.95|449.03|447.43|449.21|447.61|445.65|444.05|0
1647540000000|2022-03-17 18:00:00|449.21|447.61|450.47|448.87|452.27|450.67|448.85|447.25|0
1647540300000|2022-03-17 18:05:00|450.29|448.69|449.39|447.79|450.83|449.23|447.5|445.9|0
1647540600000|2022-03-17 18:10:00|449.57|447.97|452.45|450.85|453.9|452.3|449.03|447.43|0
1647540900000|2022-03-17 18:15:00|452.27|450.67|452.45|450.85|452.81|451.21|451.55|449.95|0
1647541200000|2022-03-17 18:20:00|452.27|450.67|454.62|453.02|454.8|453.2|451.18|449.58|0
1647541500000|2022-03-17 18:25:00|454.98|453.38|457.7|456.1|457.7|456.1|452.99|451.39|0
1647541800000|2022-03-17 18:30:00|457.33|455.73|452.8|451.2|457.33|455.73|452.44|450.84|0
1647542100000|2022-03-17 18:35:00|453.35|451.75|454.07|452.47|454.97|453.37|451.9|450.3|0
1647542400000|2022-03-17 18:40:00|454.25|452.65|451.9|450.3|455.52|453.92|451.72|450.12|0
1647542700000|2022-03-17 18:45:00|452.08|450.48|449.73|448.13|453.52|451.92|449.73|448.13|0
1647543000000|2022-03-17 18:50:00|449.91|448.31|451.53|449.93|452.07|450.47|449.37|447.77|0
1647543300000|2022-03-17 18:55:00|451.35|449.75|449.73|448.13|453.34|451.74|448.47|446.87|0
1647543600000|2022-03-17 19:00:00|449.91|448.31|446.85|445.25|450.81|449.21|446.85|445.25|0
1647543900000|2022-03-17 19:05:00|447.21|445.61|451.89|450.29|452.61|451.01|446.85|445.25|0
1647544200000|2022-03-17 19:10:00|451.71|450.11|456.05|454.45|458.96|457.36|451.35|449.75|0
1647544500000|2022-03-17 19:15:00|455.87|454.27|452.43|450.83|457.32|455.72|451.89|450.29|0
1647544800000|2022-03-17 19:20:00|452.25|450.65|455.32|453.72|456.04|454.44|452.07|450.47|0
1647545100000|2022-03-17 19:25:00|454.78|453.18|451.25|449.65|454.78|453.18|450.8|449.2|0
1647545400000|2022-03-17 19:30:00|451.16|449.56|451.7|450.1|453.24|451.64|450.44|448.84|0
1647545700000|2022-03-17 19:35:00|451.79|450.19|450.62|449.02|452.24|450.64|449.72|448.12|0
1647546000000|2022-03-17 19:40:00|450.26|448.66|443.44|441.84|450.26|448.66|443.26|441.66|0
1647546300000|2022-03-17 19:45:00|444.51|442.91|442.72|441.12|444.69|443.09|441.47|439.87|0
1647546600000|2022-03-17 19:50:00|444.69|443.09|447.05|445.45|452.37|450.77|443.26|441.66|0
1647546900000|2022-03-17 19:55:00|447.23|445.63|442.25|440.65|448.66|447.06|441.72|440.12|0
1647547200000|2022-03-17 20:00:00|439.59|437.99|442.6|441|442.6|441|439.06|437.46|0
1647547500000|2022-03-17 20:05:00|442.42|440.82|446.07|444.47|446.34|444.74|442.42|440.82|0
1647547800000|2022-03-17 20:10:00|445.98|444.38|446.51|444.91|447.41|445.81|445.27|443.67|0
1647548100000|2022-03-17 20:15:00|446.89|444.89|446.53|444.53|447.43|445.43|446|444|0
1647548400000|2022-03-17 20:20:00|446.35|444.35|446.53|444.53|447.25|445.25|446.35|444.35|0
1647548700000|2022-03-17 20:25:00|446.35|444.35|450.73|448.73|455.77|453.77|446.35|444.35|0
1647549000000|2022-03-17 20:30:00|450.28|448.28|452.07|450.07|452.61|450.61|449.92|447.92|0
1647549300000|2022-03-17 20:35:00|451.99|449.99|454.86|452.86|455.76|453.76|451.18|449.18|0
1647549600000|2022-03-17 20:40:00|454.95|452.95|455.67|453.67|457.29|455.29|454.05|452.05|0
1647549900000|2022-03-17 20:45:00|454.59|452.59|454.86|452.86|455.04|453.04|452.79|450.79|0
1647550200000|2022-03-17 20:50:00|455.13|453.13|454.58|452.58|456.39|454.39|454.32|452.32|0
1647550500000|2022-03-17 20:55:00|454.4|452.4|454.72|452.72|455.66|453.66|454.4|452.4|0
1647550800000|2022-03-17 21:00:00|454.25|452.25|454.41|452.41|454.75|452.75|454.25|452.25|0
1647551100000|2022-03-17 21:05:00|454.43|452.43|453.83|451.83|454.48|452.48|453.67|451.67|0
1647551400000|2022-03-17 21:10:00|453.96|451.96|453.75|451.75|454.01|452.01|453.7|451.7|0
1647551700000|2022-03-17 21:15:00|453.83|451.83|453.62|451.62|453.94|451.94|453.62|451.62|0
1647552000000|2022-03-17 21:20:00|453.65|451.65|454.09|452.09|454.29|452.29|453.62|451.62|0
1647552300000|2022-03-17 21:25:00|454.14|452.14|454.11|452.11|454.32|452.32|453.93|451.93|0
1647552600000|2022-03-17 21:30:00|454.03|452.03|454.06|452.06|454.14|452.14|453.69|451.69|0
1647552900000|2022-03-17 21:35:00|453.56|451.56|453.56|451.56|453.98|451.98|453.45|451.45|0
1647553200000|2022-03-17 21:40:00|453.53|451.53|453.77|451.77|454.08|452.08|453.53|451.53|0
1647553500000|2022-03-17 21:45:00|453.72|451.72|453.79|451.79|453.79|451.79|453.64|451.64|0
1647553800000|2022-03-17 21:50:00|454.13|452.13|454.02|452.02|454.13|452.13|453.84|451.84|0
1647554100000|2022-03-17 21:55:00|453.94|451.94|453.52|451.52|454|452|453.52|451.52|0
1647554400000|2022-03-17 22:00:00|453.21|451.21|452.58|450.58|454.65|452.65|450.79|448.79|0
1647554700000|2022-03-17 22:05:00|452.31|450.31|453.75|451.75|455.64|453.64|452.31|450.31|0
1647555000000|2022-03-17 22:10:00|453.93|451.93|456.54|454.54|456.63|454.63|452.4|450.4|0
1647555300000|2022-03-17 22:15:00|456.63|454.63|457.98|455.98|458.26|456.26|455.55|453.55|0
1647555600000|2022-03-17 22:20:00|457.8|455.8|456.72|454.72|458.62|456.62|456.54|454.54|0
1647555900000|2022-03-17 22:25:00|456.53|454.53|456.71|454.71|456.99|454.99|456.53|454.53|0
1647556200000|2022-03-17 22:30:00|456.81|454.81|457.07|455.07|457.17|455.17|456.53|454.53|0
1647556500000|2022-03-17 22:35:00|456.99|454.99|457.07|455.07|457.07|455.07|455.99|453.99|0
1647556800000|2022-03-17 22:40:00|456.98|454.98|457.61|455.61|458.33|456.33|456.35|454.35|0
1647557100000|2022-03-17 22:45:00|457.71|455.71|457.97|455.97|458.7|456.7|457.43|455.43|0
1647557400000|2022-03-17 22:50:00|457.88|455.88|457.07|455.07|458.88|456.88|457.07|455.07|0
1647557700000|2022-03-17 22:55:00|457.16|455.16|458.15|456.15|460.14|458.14|456.89|454.89|0
1647558000000|2022-03-17 23:00:00|458.33|456.33|458.87|456.87|459.78|457.78|457.61|455.61|0
1647558300000|2022-03-17 23:05:00|458.78|456.78|458.6|456.6|459.23|457.23|457.88|455.88|0
1647558600000|2022-03-17 23:10:00|458.69|456.69|458.06|456.06|458.69|456.69|457.6|455.6|0
1647558900000|2022-03-17 23:15:00|457.78|455.78|457.42|455.42|458.32|456.32|456.7|454.7|0
1647559200000|2022-03-17 23:20:00|457.33|455.33|457.51|455.51|457.78|455.78|456.79|454.79|0
1647559500000|2022-03-17 23:25:00|457.42|455.42|457.33|455.33|458.78|456.78|456.87|454.87|0
1647559800000|2022-03-17 23:30:00|457.23|455.23|457.41|455.41|458.14|456.14|456.15|454.15|0
1647560100000|2022-03-17 23:35:00|457.51|455.51|456.87|454.87|457.77|455.77|456.69|454.69|0
1647560400000|2022-03-17 23:40:00|456.69|454.69|457.05|455.05|457.59|455.59|456.51|454.51|0
1647560700000|2022-03-17 23:45:00|457.41|455.41|456.78|454.78|457.77|455.77|456.69|454.69|0
1647561000000|2022-03-17 23:50:00|456.87|454.87|456.68|454.68|457.41|455.41|456.32|454.32|0
1647561300000|2022-03-17 23:55:00|456.86|454.86|457.95|455.95|458.13|456.13|456.5|454.5|0
1647561600000|2022-03-18 00:00:00|457.59|455.59|457.04|455.04|459.03|457.03|456.14|454.14|0
1647561900000|2022-03-18 00:05:00|456.68|454.68|453.26|451.26|457.04|455.04|453.17|451.17|0
1647562200000|2022-03-18 00:10:00|452.9|450.9|454.15|452.15|454.69|452.69|452.09|450.09|0
1647562500000|2022-03-18 00:15:00|453.97|451.97|455.95|453.95|457.04|455.04|453.89|451.89|0
1647562800000|2022-03-18 00:20:00|456.13|454.13|454.51|452.51|457.04|455.04|454.42|452.42|0
1647563100000|2022-03-18 00:25:00|454.69|452.69|457.03|455.03|457.21|455.21|454.51|452.51|0
1647563400000|2022-03-18 00:30:00|456.85|454.85|455.59|453.59|457.76|455.76|455.41|453.41|0
1647563700000|2022-03-18 00:35:00|455.77|453.77|458.29|456.29|458.29|456.29|455.23|453.23|0
1647564000000|2022-03-18 00:40:00|458.11|456.11|460.83|458.83|461.37|459.37|457.57|455.57|0
1647564300000|2022-03-18 00:45:00|460.65|458.65|461.28|459.28|462.46|460.46|460.28|458.28|0
1647564600000|2022-03-18 00:50:00|461.37|459.37|462.46|460.46|462.64|460.64|461.37|459.37|0
1647564900000|2022-03-18 00:55:00|462.28|460.28|461.91|459.91|463.19|461.19|461.37|459.37|0
1647565200000|2022-03-18 01:00:00|461.73|459.73|463|461|463.18|461.18|461.37|459.37|0
1647565500000|2022-03-18 01:05:00|463.18|461.18|463.1|461.1|465.01|463.01|462.09|460.09|0
1647565800000|2022-03-18 01:10:00|463.28|461.28|462.09|460.09|464.09|462.09|461.91|459.91|0
1647566100000|2022-03-18 01:15:00|462.37|460.37|462.45|460.45|463.09|461.09|461.64|459.64|0
1647566400000|2022-03-18 01:20:00|462.55|460.55|461.82|459.82|462.63|460.63|461.72|459.72|0
1647566700000|2022-03-18 01:25:00|461.9|459.9|462.81|460.81|463.72|461.72|461.36|459.36|0
1647567000000|2022-03-18 01:30:00|462.54|460.54|462.08|460.08|463.27|461.27|461.54|459.54|0
1647567300000|2022-03-18 01:35:00|462.26|460.26|462.44|460.44|463.9|461.9|461.9|459.9|0
1647567600000|2022-03-18 01:40:00|462.54|460.54|463.08|461.08|463.63|461.63|461.72|459.72|0
1647567900000|2022-03-18 01:45:00|463.17|461.17|460.36|458.36|463.17|461.17|460.18|458.18|0
1647568200000|2022-03-18 01:50:00|460.44|458.44|461.17|459.17|461.45|459.45|460.26|458.26|0
1647568500000|2022-03-18 01:55:00|460.99|458.99|460.62|458.62|461.35|459.35|460.26|458.26|0
1647568800000|2022-03-18 02:00:00|460.44|458.44|461.71|459.71|461.71|459.71|459.9|457.9|0
1647569100000|2022-03-18 02:05:00|461.89|459.89|462.8|460.8|463.71|461.71|461.89|459.89|0
1647569400000|2022-03-18 02:10:00|462.71|460.71|463.16|461.16|463.89|461.89|462.62|460.62|0
1647569700000|2022-03-18 02:15:00|463.25|461.25|462.98|460.98|463.89|461.89|462.25|460.25|0
1647570000000|2022-03-18 02:20:00|462.89|460.89|466.22|464.22|466.48|464.48|462.79|460.79|0
1647570300000|2022-03-18 02:25:00|466.12|464.12|465.21|463.21|466.12|464.12|464.49|462.49|0
1647570600000|2022-03-18 02:30:00|465.13|463.13|464.85|462.85|465.67|463.67|464.67|462.67|0
1647570900000|2022-03-18 02:35:00|464.76|462.76|466.03|464.03|466.21|464.21|464.58|462.58|0
1647571200000|2022-03-18 02:40:00|466.12|464.12|465.67|463.67|466.12|464.12|465.03|463.03|0
1647571500000|2022-03-18 02:45:00|465.57|463.57|465.75|463.75|465.93|463.93|464.66|462.66|0
1647571800000|2022-03-18 02:50:00|465.84|463.84|466.11|464.11|466.29|464.29|465.39|463.39|0
1647572100000|2022-03-18 02:55:00|466.21|464.21|465.2|463.2|466.29|464.29|465.2|463.2|0
1647572400000|2022-03-18 03:00:00|465.12|463.12|465.56|463.56|465.66|463.66|464.66|462.66|0
1647572700000|2022-03-18 03:05:00|465.48|463.48|465.74|463.74|466.11|464.11|465.38|463.38|0
1647573000000|2022-03-18 03:10:00|465.92|463.92|465.92|463.92|467.65|465.65|465.74|463.74|0
1647573300000|2022-03-18 03:15:00|466.2|464.2|467.19|465.19|467.19|465.19|465.38|463.38|0
1647573600000|2022-03-18 03:20:00|467.29|465.29|467.37|465.37|468.28|466.28|466.1|464.1|0
1647573900000|2022-03-18 03:25:00|467.55|465.55|467.37|465.37|467.74|465.74|467.01|465.01|0
1647574200000|2022-03-18 03:30:00|467.19|465.19|466.64|464.64|467.55|465.55|466.19|464.19|0
1647574500000|2022-03-18 03:35:00|466.74|464.74|467.37|465.37|467.37|465.37|466.1|464.1|0
1647574800000|2022-03-18 03:40:00|467.46|465.46|466.64|464.64|467.46|465.46|466.46|464.46|0
1647575100000|2022-03-18 03:45:00|466.73|464.73|466.09|464.09|466.73|464.73|465.55|463.55|0
1647575400000|2022-03-18 03:50:00|465.73|463.73|466.55|464.55|466.82|464.82|465.73|463.73|0
1647575700000|2022-03-18 03:55:00|466.64|464.64|465|463|466.82|464.82|464.55|462.55|0
1647576000000|2022-03-18 04:00:00|465.1|463.1|465|463|465.46|463.46|464.28|462.28|0
1647576300000|2022-03-18 04:05:00|464.91|462.91|464.27|462.27|464.91|462.91|463.55|461.55|0
1647576600000|2022-03-18 04:10:00|463.91|461.91|464.45|462.45|464.82|462.82|463.91|461.91|0
1647576900000|2022-03-18 04:15:00|464.37|462.37|465.18|463.18|465.18|463.18|463.73|461.73|0
1647577200000|2022-03-18 04:20:00|465.36|463.36|463.91|461.91|465.99|463.99|463.82|461.82|0
1647577500000|2022-03-18 04:25:00|464|462|464.63|462.63|464.99|462.99|463.91|461.91|0
1647577800000|2022-03-18 04:30:00|464.54|462.54|464.18|462.18|464.63|462.63|463.18|461.18|0
1647578100000|2022-03-18 04:35:00|464.08|462.08|463.72|461.72|464.26|462.26|463.54|461.54|0
1647578400000|2022-03-18 04:40:00|463.54|461.54|463.9|461.9|463.99|461.99|463.54|461.54|0
1647578700000|2022-03-18 04:45:00|463.63|461.63|464.62|462.62|464.62|462.62|463.54|461.54|0
1647579000000|2022-03-18 04:50:00|464.44|462.44|464.62|462.62|464.62|462.62|464.44|462.44|0
1647579300000|2022-03-18 04:55:00|464.53|462.53|464.44|462.44|464.62|462.62|464.26|462.26|0
1647579600000|2022-03-18 05:00:00|464.62|462.62|464.25|462.25|464.62|462.62|463.71|461.71|0
1647579900000|2022-03-18 05:05:00|464.43|462.43|463.71|461.71|465.52|463.52|462.62|460.62|0
1647580200000|2022-03-18 05:10:00|463.89|461.89|462.44|460.44|464.25|462.25|462.26|460.26|0
1647580500000|2022-03-18 05:15:00|462.35|460.35|461.81|459.81|462.44|460.44|461.54|459.54|0
1647580800000|2022-03-18 05:20:00|461.72|459.72|461.17|459.17|462.44|460.44|460.99|458.99|0
1647581100000|2022-03-18 05:25:00|461.27|459.27|460.81|458.81|461.71|459.71|460.55|458.55|0
1647581400000|2022-03-18 05:30:00|460.91|458.91|460.45|458.45|462.07|460.07|460.45|458.45|0
1647581700000|2022-03-18 05:35:00|460.72|458.72|460.18|458.18|461.08|459.08|460.09|458.09|0
1647582000000|2022-03-18 05:40:00|460.09|458.09|459.18|457.18|460.27|458.27|459.1|457.1|0
1647582300000|2022-03-18 05:45:00|458.82|456.82|457.74|455.74|459.72|457.72|457.56|455.56|0
1647582600000|2022-03-18 05:50:00|457.92|455.92|459.18|457.18|459.18|457.18|457.2|455.2|0
1647582900000|2022-03-18 05:55:00|459.36|457.36|458.28|456.28|459.36|457.36|457.56|455.56|0
1647583200000|2022-03-18 06:00:00|458.01|456.01|455.08|453.08|458.28|456.28|455.08|453.08|0
1647583500000|2022-03-18 06:05:00|454.72|452.72|453.28|451.28|454.9|452.9|453.28|451.28|0
1647583800000|2022-03-18 06:10:00|453.46|451.46|451.67|449.67|453.82|451.82|450.51|448.51|0
1647584100000|2022-03-18 06:15:00|451.58|449.58|451.84|449.84|453.28|451.28|451.58|449.58|0
1647584400000|2022-03-18 06:20:00|451.66|449.66|450.59|448.59|453.1|451.1|450.41|448.41|0
1647584700000|2022-03-18 06:25:00|450.68|448.68|451.48|449.48|451.48|449.48|450.23|448.23|0
1647585000000|2022-03-18 06:30:00|450.94|448.94|453.99|451.99|453.99|451.99|448.98|446.98|0
1647585300000|2022-03-18 06:35:00|454.26|452.26|453.09|451.09|454.71|452.71|452.11|450.11|0
1647585600000|2022-03-18 06:40:00|453|451|453.45|451.45|453.99|451.99|451.93|449.93|0
1647585900000|2022-03-18 06:45:00|453.54|451.54|454.34|452.34|454.34|452.34|453.36|451.36|0
1647586200000|2022-03-18 06:50:00|454.52|452.52|454.16|452.16|455.78|453.78|453.89|451.89|0
1647586500000|2022-03-18 06:55:00|454.34|452.34|454.34|452.34|455.33|453.33|454.16|452.16|0
1647586800000|2022-03-18 07:00:00|454.52|452.52|455.59|453.59|456.59|454.59|453.8|451.8|0
1647587100000|2022-03-18 07:05:00|455.31|453.71|456.29|454.69|457.37|455.77|455.13|453.53|0
1647587400000|2022-03-18 07:10:00|456.47|454.87|457.55|455.95|457.73|456.13|455.57|453.97|0
1647587700000|2022-03-18 07:15:00|457.73|456.13|459.9|458.3|459.9|458.3|456.29|454.69|0
1647588000000|2022-03-18 07:20:00|459.99|458.39|459.03|457.43|460.2|458.6|458.31|456.71|0
1647588300000|2022-03-18 07:25:00|459.11|457.51|457.85|456.25|459.21|457.61|456.77|455.17|0
1647588600000|2022-03-18 07:30:00|457.49|455.89|454.79|453.19|457.85|456.25|454.79|453.19|0
1647588900000|2022-03-18 07:35:00|454.97|453.37|456.95|455.35|457.13|455.53|454.88|453.28|0
1647589200000|2022-03-18 07:40:00|457.13|455.53|454.52|452.92|458.02|456.42|454.34|452.74|0
1647589500000|2022-03-18 07:45:00|454.43|452.83|453.89|452.29|454.7|453.1|452.99|451.39|0
1647589800000|2022-03-18 07:50:00|454.07|452.47|455.32|453.72|455.86|454.26|452.28|450.68|0
1647590100000|2022-03-18 07:55:00|455.68|454.08|452.99|451.39|455.86|454.26|452.99|451.39|0
1647590400000|2022-03-18 08:00:00|452.63|451.03|456.13|454.53|456.58|454.98|452.1|450.5|0
1647590700000|2022-03-18 08:05:00|456.22|454.62|456.22|454.62|457.57|455.97|455.05|453.45|0
1647591000000|2022-03-18 08:10:00|456.49|454.89|453.32|451.72|456.67|455.07|451.69|450.09|0
1647591300000|2022-03-18 08:15:00|453.42|451.82|456.92|455.32|457.37|455.77|453.42|451.82|0
1647591600000|2022-03-18 08:20:00|456.65|455.05|453.32|451.72|457.1|455.5|453.14|451.54|0
1647591900000|2022-03-18 08:25:00|453.5|451.9|456.55|454.95|456.55|454.95|453.14|451.54|0
1647592200000|2022-03-18 08:30:00|456.19|454.59|457.95|456.35|460.98|459.38|455.29|453.69|0
1647592500000|2022-03-18 08:35:00|457.32|455.72|456.05|454.45|458.22|456.62|455.06|453.46|0
1647592800000|2022-03-18 08:40:00|455.96|454.36|457.59|455.99|459.3|457.7|455.6|454|0
1647593100000|2022-03-18 08:45:00|457.67|456.07|461.7|460.1|461.96|460.36|457.67|456.07|0
1647593400000|2022-03-18 08:50:00|461.78|460.18|461.24|459.64|461.88|460.28|460.69|459.09|0
1647593700000|2022-03-18 08:55:00|461.42|459.82|458.71|457.11|461.96|460.36|458.71|457.11|0
1647594000000|2022-03-18 09:00:00|458.52|456.92|459.97|458.37|461.05|459.45|457.62|456.02|0
1647594300000|2022-03-18 09:05:00|460.15|458.55|459.24|457.64|461.15|459.55|458.7|457.1|0
1647594600000|2022-03-18 09:10:00|459.16|457.56|461.05|459.45|461.41|459.81|459.16|457.56|0
1647594900000|2022-03-18 09:15:00|461.23|459.63|462.41|460.81|463.04|461.44|461.23|459.63|0
1647595200000|2022-03-18 09:20:00|462.5|460.9|462.13|460.53|463.22|461.62|461.32|459.72|0
1647595500000|2022-03-18 09:25:00|462.5|460.9|462.04|460.44|465.4|463.8|461.32|459.72|0
1647595800000|2022-03-18 09:30:00|461.95|460.35|460.96|459.36|462.59|460.99|457.35|455.75|0
1647596100000|2022-03-18 09:35:00|461.22|459.62|463.31|461.71|463.58|461.98|461.22|459.62|0
1647596400000|2022-03-18 09:40:00|463.22|461.62|462.13|460.53|463.94|462.34|461.76|460.16|0
1647596700000|2022-03-18 09:45:00|462.04|460.44|461.78|460.18|462.14|460.54|459.54|457.94|0
1647597000000|2022-03-18 09:50:00|461.7|460.1|461.24|459.64|462.14|460.54|460.88|459.28|0
1647597300000|2022-03-18 09:55:00|461.06|459.46|461.33|459.73|461.6|460|459.79|458.19|0
1647597600000|2022-03-18 10:00:00|461.24|459.64|459.61|458.01|461.78|460.18|459.61|458.01|0
1647597900000|2022-03-18 10:05:00|459.43|457.83|458.89|457.29|461.42|459.82|458.71|457.11|0
1647598200000|2022-03-18 10:10:00|459.16|457.56|460.33|458.73|461.05|459.45|457.99|456.39|0
1647598500000|2022-03-18 10:15:00|460.24|458.64|464.4|462.8|464.67|463.07|460.24|458.64|0
1647598800000|2022-03-18 10:20:00|464.67|463.07|462.86|461.26|464.67|463.07|462.23|460.63|0
1647599100000|2022-03-18 10:25:00|462.95|461.35|462.13|460.53|463.22|461.62|461.59|459.99|0
1647599400000|2022-03-18 10:30:00|461.95|460.35|463.21|461.61|464.48|462.88|461.95|460.35|0
1647599700000|2022-03-18 10:35:00|463.31|461.71|462.94|461.34|463.85|462.25|462.49|460.89|0
1647600000000|2022-03-18 10:40:00|463.21|461.61|464.66|463.06|465.57|463.97|461.76|460.16|0
1647600300000|2022-03-18 10:45:00|464.3|462.7|465.02|463.42|465.75|464.15|463.93|462.33|0
1647600600000|2022-03-18 10:50:00|465.2|463.6|466.47|464.87|467.38|465.78|464.93|463.33|0
1647600900000|2022-03-18 10:55:00|466.65|465.05|465.14|463.54|467.96|466.36|464.78|463.18|0
1647601200000|2022-03-18 11:00:00|465.32|463.72|466.41|464.81|467.68|466.08|465.32|463.72|0
1647601500000|2022-03-18 11:05:00|466.59|464.99|468.22|466.62|469.86|468.26|466.59|464.99|0
1647601800000|2022-03-18 11:10:00|468.4|466.8|468.76|467.16|471.13|469.53|468.22|466.62|0
1647602100000|2022-03-18 11:15:00|468.58|466.98|466.22|464.62|468.58|466.98|466.22|464.62|0
1647602400000|2022-03-18 11:20:00|466.4|464.8|467.22|465.62|467.85|466.25|466.22|464.62|0
1647602700000|2022-03-18 11:25:00|467.04|465.44|468.21|466.61|471.31|469.71|466.95|465.35|0
1647603000000|2022-03-18 11:30:00|468.31|466.71|465.95|464.35|468.31|466.71|465.95|464.35|0
1647603300000|2022-03-18 11:35:00|466.04|464.44|465.13|463.53|467.12|465.52|464.22|462.62|0
1647603600000|2022-03-18 11:40:00|465.04|463.44|464.04|462.44|465.49|463.89|463.14|461.54|0
1647603900000|2022-03-18 11:45:00|464.22|462.62|465.49|463.89|465.94|464.34|464.04|462.44|0
1647604200000|2022-03-18 11:50:00|465.58|463.98|466.39|464.79|466.94|465.34|465.31|463.71|0
1647604500000|2022-03-18 11:55:00|466.57|464.97|468.57|466.97|468.57|466.97|465.3|463.7|0
1647604800000|2022-03-18 12:00:00|468.2|466.6|467.29|465.69|469.11|467.51|466.75|465.15|0
1647605100000|2022-03-18 12:05:00|466.48|464.88|465.94|464.34|467.29|465.69|465.21|463.61|0
1647605400000|2022-03-18 12:10:00|465.84|464.24|465.12|463.52|466.75|465.15|464.94|463.34|0
1647605700000|2022-03-18 12:15:00|465.03|463.43|466.48|464.88|467.83|466.23|464.75|463.15|0
1647606000000|2022-03-18 12:20:00|466.56|464.96|464.03|462.43|466.74|465.14|463.58|461.98|0
1647606300000|2022-03-18 12:25:00|463.94|462.34|462.76|461.16|464.03|462.43|462.4|460.8|0
1647606600000|2022-03-18 12:30:00|462.86|461.26|464.39|462.79|464.93|463.33|462.86|461.26|0
1647606900000|2022-03-18 12:35:00|464.57|462.97|462.76|461.16|464.75|463.15|462.4|460.8|0
1647607200000|2022-03-18 12:40:00|462.58|460.98|460.77|459.17|462.58|460.98|460.23|458.63|0
1647607500000|2022-03-18 12:45:00|460.95|459.35|463.12|461.52|463.66|462.06|460.95|459.35|0
1647607800000|2022-03-18 12:50:00|463.48|461.88|466.19|464.59|468.37|466.77|463.48|461.88|0
1647608100000|2022-03-18 12:55:00|466.37|464.77|464.38|462.78|466.37|464.77|464.2|462.6|0
1647608400000|2022-03-18 13:00:00|464.47|462.87|464.38|462.78|465.19|463.59|464.19|462.59|0
1647608700000|2022-03-18 13:05:00|464.74|463.14|466|464.4|466.55|464.95|464.01|462.41|0
1647609000000|2022-03-18 13:10:00|465.82|464.22|465.33|463.73|466.54|464.94|464.61|463.01|0
1647609300000|2022-03-18 13:15:00|465.52|463.92|466.15|464.55|466.42|464.82|465.33|463.73|0
1647609600000|2022-03-18 13:20:00|466.06|464.46|464.6|463|466.78|465.18|464.6|463|0
1647609900000|2022-03-18 13:25:00|464.42|462.82|453.43|451.83|464.42|462.82|453.07|451.47|0
1647610200000|2022-03-18 13:30:00|453.07|451.47|456.84|455.24|459.72|458.12|451.46|449.86|0
1647610500000|2022-03-18 13:35:00|457.38|455.78|453.61|452.01|458.28|456.68|447.54|445.94|0
1647610800000|2022-03-18 13:40:00|453.78|452.18|453.07|451.47|455.76|454.16|451.19|449.59|0
1647611100000|2022-03-18 13:45:00|452.89|451.29|448.25|446.65|453.6|452|448.07|446.47|0
1647611400000|2022-03-18 13:50:00|448.43|446.83|450.92|449.32|451.46|449.86|445.76|444.16|0
1647611700000|2022-03-18 13:55:00|450.38|448.78|446.21|444.61|451.63|450.03|446.21|444.61|0
1647612000000|2022-03-18 14:00:00|445.58|443.98|440.63|439.03|448.07|446.47|438.87|437.27|0
1647612300000|2022-03-18 14:05:00|440.98|439.38|439.22|437.62|441.34|439.74|438.34|436.74|0
1647612600000|2022-03-18 14:10:00|438.87|437.27|437.29|435.69|440.31|438.71|432.73|431.13|0
1647612900000|2022-03-18 14:15:00|437.12|435.52|440.82|439.22|442.59|440.99|436.41|434.81|0
1647613200000|2022-03-18 14:20:00|441|439.4|440.2|438.6|443.48|441.88|438.35|436.75|0
1647613500000|2022-03-18 14:25:00|440.29|438.69|439.76|438.16|440.56|438.96|438.17|436.57|0
1647613800000|2022-03-18 14:30:00|439.93|438.33|441.08|439.48|441.88|440.28|436.58|434.98|0
1647614100000|2022-03-18 14:35:00|441.35|439.75|446.05|444.45|447.3|445.7|440.11|438.51|0
1647614400000|2022-03-18 14:40:00|446.32|444.72|442.89|441.29|447.92|446.32|441.11|439.51|0
1647614700000|2022-03-18 14:45:00|443.42|441.82|445.2|443.6|445.2|443.6|440.22|438.62|0
1647615000000|2022-03-18 14:50:00|445.56|443.96|442.89|441.29|447.89|446.29|442.89|441.29|0
1647615300000|2022-03-18 14:55:00|442.98|441.38|440.67|439.07|444.13|442.53|439.51|437.91|0
1647615600000|2022-03-18 15:00:00|440.49|438.89|436.5|434.9|441.28|439.68|436.15|434.55|0
1647615900000|2022-03-18 15:05:00|436.42|434.82|435.09|433.49|437.91|436.31|433.68|432.08|0
1647616200000|2022-03-18 15:10:00|435|433.4|436.32|434.72|436.68|435.08|432.62|431.02|0
1647616500000|2022-03-18 15:15:00|436.14|434.54|435.08|433.48|438.97|437.37|434.56|432.96|0
1647616800000|2022-03-18 15:20:00|434.82|433.22|438.26|436.66|439.15|437.55|434.82|433.22|0
1647617100000|2022-03-18 15:25:00|437.55|435.95|438.61|437.01|441.45|439.85|437.38|435.78|0
1647617400000|2022-03-18 15:30:00|438.79|437.19|435.26|433.66|438.79|437.19|434.38|432.78|0
1647617700000|2022-03-18 15:35:00|435.43|433.83|433.49|431.89|436.67|435.07|430.33|428.73|0
1647618000000|2022-03-18 15:40:00|434.02|432.42|436.66|435.06|437.02|435.42|433.85|432.25|0
1647618300000|2022-03-18 15:45:00|436.31|434.71|437.45|435.85|439.15|437.55|434.36|432.76|0
1647618600000|2022-03-18 15:50:00|437.19|435.59|442.15|440.55|442.15|440.55|434.71|433.11|0
1647618900000|2022-03-18 15:55:00|441.08|439.48|436.65|435.05|441.08|439.48|435.77|434.17|0
1647619200000|2022-03-18 16:00:00|436.47|434.87|435.94|434.34|439.66|438.06|435.94|434.34|0
1647619500000|2022-03-18 16:05:00|435.77|434.17|436.12|434.52|436.92|435.32|434.35|432.75|0
1647619800000|2022-03-18 16:10:00|435.76|434.16|434.7|433.1|436.47|434.87|433.65|432.05|0
1647620100000|2022-03-18 16:15:00|434.53|432.93|432.94|431.34|434.53|432.93|430.83|429.23|0
1647620400000|2022-03-18 16:20:00|433.12|431.52|431.18|429.58|434.7|433.1|431.01|429.41|0
1647620700000|2022-03-18 16:25:00|431.01|429.41|428.86|427.26|432.05|430.45|428.86|427.26|0
1647621000000|2022-03-18 16:30:00|429.04|427.44|427.81|426.21|429.91|428.31|427.63|426.03|0
1647621300000|2022-03-18 16:35:00|427.63|426.03|425.71|424.11|427.81|426.21|425.54|423.94|0
1647621600000|2022-03-18 16:40:00|425.63|424.03|424.31|422.71|425.88|424.28|424.14|422.54|0
1647621900000|2022-03-18 16:45:00|424.14|422.54|427.45|425.85|428.15|426.55|424.14|422.54|0
1647622200000|2022-03-18 16:50:00|427.1|425.5|425.88|424.28|427.2|425.6|425.18|423.58|0
1647622500000|2022-03-18 16:55:00|425.71|424.11|425.7|424.1|426.58|424.98|423.96|422.36|0
1647622800000|2022-03-18 17:00:00|425.62|424.02|423.87|422.27|425.91|424.31|422.47|420.87|0
1647623100000|2022-03-18 17:05:00|424.04|422.44|420.89|419.29|425.09|423.49|419.68|418.08|0
1647623400000|2022-03-18 17:10:00|421.16|419.56|423.41|421.81|423.93|422.33|420.89|419.29|0
1647623700000|2022-03-18 17:15:00|423.24|421.64|424.97|423.37|424.97|423.37|422.71|421.11|0
1647624000000|2022-03-18 17:20:00|424.8|423.2|422.54|420.94|425.32|423.72|422.02|420.42|0
1647624300000|2022-03-18 17:25:00|422.71|421.11|420.28|418.68|422.89|421.29|420.11|418.51|0
1647624600000|2022-03-18 17:30:00|420.11|418.51|419.94|418.34|421.84|420.24|419.94|418.34|0
1647624900000|2022-03-18 17:35:00|420.11|418.51|421.32|419.72|421.49|419.89|419.94|418.34|0
1647625200000|2022-03-18 17:40:00|421.67|420.07|422.18|420.58|422.88|421.28|421.49|419.89|0
1647625500000|2022-03-18 17:45:00|422.36|420.76|421.14|419.54|422.53|420.93|420.97|419.37|0
1647625800000|2022-03-18 17:50:00|421.32|419.72|421.49|419.89|422.01|420.41|420.97|419.37|0
1647626100000|2022-03-18 17:55:00|421.83|420.23|422.01|420.41|423.39|421.79|420.62|419.02|0
1647626400000|2022-03-18 18:00:00|421.83|420.23|422.35|420.75|422.35|420.75|421.14|419.54|0
1647626700000|2022-03-18 18:05:00|422.18|420.58|424.78|423.18|425.3|423.7|422.18|420.58|0
1647627000000|2022-03-18 18:10:00|424.96|423.36|421.83|420.23|425.65|424.05|421.83|420.23|0
1647627300000|2022-03-18 18:15:00|421.92|420.32|420.61|419.01|421.92|420.32|419.06|417.46|0
1647627600000|2022-03-18 18:20:00|420.79|419.19|420.44|418.84|422.17|420.57|420.09|418.49|0
1647627900000|2022-03-18 18:25:00|420.26|418.66|420.95|419.35|422.69|421.09|420.26|418.66|0
1647628200000|2022-03-18 18:30:00|420.78|419.18|421.04|419.44|423.73|422.13|420.44|418.84|0
1647628500000|2022-03-18 18:35:00|421.22|419.62|418.53|416.93|421.22|419.62|417.67|416.07|0
1647628800000|2022-03-18 18:40:00|418.7|417.1|421.47|419.87|422.51|420.91|417.5|415.9|0
1647629100000|2022-03-18 18:45:00|421.64|420.04|420.25|418.65|421.64|420.04|419.56|417.96|0
1647629400000|2022-03-18 18:50:00|420.08|418.48|418.7|417.1|420.08|418.48|418.35|416.75|0
1647629700000|2022-03-18 18:55:00|418.87|417.27|418.35|416.75|420.08|418.48|418.35|416.75|0
1647630000000|2022-03-18 19:00:00|418.52|416.92|415.59|413.99|419.39|417.79|415.25|413.65|0
1647630300000|2022-03-18 19:05:00|415.76|414.16|413.7|412.1|416.11|414.51|413.7|412.1|0
1647630600000|2022-03-18 19:10:00|413.87|412.27|412.67|411.07|414.39|412.79|412.16|410.56|0
1647630900000|2022-03-18 19:15:00|412.84|411.24|410.45|408.85|413.02|411.42|410.45|408.85|0
1647631200000|2022-03-18 19:20:00|410.62|409.02|408.74|407.14|411.13|409.53|408.57|406.97|0
1647631500000|2022-03-18 19:25:00|408.57|406.97|407.98|406.38|408.57|406.97|406.7|405.1|0
1647631800000|2022-03-18 19:30:00|408.06|406.46|403.14|401.54|408.15|406.55|403.14|401.54|0
1647632100000|2022-03-18 19:35:00|402.97|401.37|409.66|408.06|412.34|410.74|402.63|401.03|0
1647632400000|2022-03-18 19:40:00|409.14|407.54|404.04|402.44|410|408.4|403.87|402.27|0
1647632700000|2022-03-18 19:45:00|404.21|402.61|404.89|403.29|406.59|404.99|403.19|401.59|0
1647633000000|2022-03-18 19:50:00|404.64|403.04|405.73|404.13|408.97|407.37|404.21|402.61|0
1647633300000|2022-03-18 19:55:00|405.9|404.3|405.56|403.96|406.75|405.15|402.51|400.91|0
1647633600000|2022-03-18 20:00:00|405.73|404.13|404.04|402.44|406.07|404.47|402.68|401.08|0
1647633900000|2022-03-18 20:05:00|404.2|402.6|402.85|401.25|404.29|402.69|402.51|400.91|0
1647634200000|2022-03-18 20:10:00|403.19|401.59|401.66|400.06|403.19|401.59|401.16|399.56|0
1647849600000|2022-03-21 08:00:00|412.39|409.99|409.3|406.9|412.56|410.16|408.7|406.3|0
1647849900000|2022-03-21 08:05:00|409.47|407.07|408.78|406.38|411.35|408.95|408.1|405.7|0
1647850200000|2022-03-21 08:10:00|408.95|406.55|411.25|408.85|411.52|409.12|407.41|405.01|0
1647850500000|2022-03-21 08:15:00|411.08|408.68|407.49|405.09|411.17|408.77|407.15|404.75|0
1647850800000|2022-03-21 08:20:00|407.66|405.26|408.17|405.77|408.69|406.29|407.32|404.92|0
1647851100000|2022-03-21 08:25:00|408|405.6|409.88|407.48|410.39|407.99|408|405.6|0
1647851400000|2022-03-21 08:30:00|410.05|407.65|408.85|406.45|410.05|407.65|407.32|404.92|0
1647851700000|2022-03-21 08:35:00|408.77|406.37|405.74|403.34|409.37|406.97|405.32|402.92|0
1647852000000|2022-03-21 08:40:00|405.66|403.26|407.19|404.79|408.12|405.72|405.06|402.66|0
1647852300000|2022-03-21 08:45:00|407.02|404.62|407.61|405.21|407.78|405.38|405.91|403.51|0
1647852600000|2022-03-21 08:50:00|407.44|405.04|409.58|407.18|410.17|407.77|407.44|405.04|0
1647852900000|2022-03-21 08:55:00|409.49|407.09|408.63|406.23|410.34|407.94|408.46|406.06|0
1647853200000|2022-03-21 09:00:00|408.46|406.06|408.8|406.4|409.48|407.08|407.61|405.21|0
1647853500000|2022-03-21 09:05:00|411.71|409.31|410.34|407.94|413.43|411.03|408.8|406.4|0
1647853800000|2022-03-21 09:10:00|410.51|408.11|409.57|407.17|410.51|408.11|409.14|406.74|0
1647854100000|2022-03-21 09:15:00|409.4|407|407.6|405.2|410.43|408.03|407.43|405.03|0
1647854400000|2022-03-21 09:20:00|407.52|405.12|406.4|404|407.52|405.12|405.38|402.98|0
1647854700000|2022-03-21 09:25:00|405.85|403.45|405.67|403.27|407.04|404.64|405.67|403.27|0
1647855000000|2022-03-21 09:30:00|405.59|403.19|404.48|402.08|406.36|403.96|404.31|401.91|0
1647855300000|2022-03-21 09:35:00|404.65|402.25|406.35|403.95|406.69|404.29|403.8|401.4|0
1647855600000|2022-03-21 09:40:00|406.69|404.29|406.69|404.29|406.86|404.46|406.1|403.7|0
1647855900000|2022-03-21 09:45:00|406.61|404.21|407.37|404.97|407.89|405.49|406.52|404.12|0
1647856200000|2022-03-21 09:50:00|407.29|404.89|407.88|405.48|408.4|406|407.29|404.89|0
1647856500000|2022-03-21 09:55:00|407.8|405.4|407.03|404.63|408.23|405.83|406.78|404.38|0
1647856800000|2022-03-21 10:00:00|407.2|404.8|408.57|406.17|409.08|406.68|406.6|404.2|0
1647857100000|2022-03-21 10:05:00|408.48|406.08|407.88|405.48|408.91|406.51|407.54|405.14|0
1647857400000|2022-03-21 10:10:00|408.05|405.65|407.11|404.71|408.31|405.91|406.68|404.28|0
1647857700000|2022-03-21 10:15:00|407.02|404.62|408.73|406.33|408.99|406.59|407.02|404.62|0
1647858000000|2022-03-21 10:20:00|408.82|406.42|410.1|407.7|410.1|407.7|407.7|405.3|0
1647858300000|2022-03-21 10:25:00|409.93|407.53|409.86|407.46|410.37|407.97|408.25|405.85|0
1647858600000|2022-03-21 10:30:00|409.95|407.55|410.72|408.32|410.89|408.49|409.18|406.78|0
1647858900000|2022-03-21 10:35:00|410.89|408.49|410.72|408.32|411.06|408.66|410.03|407.63|0
1647859200000|2022-03-21 10:40:00|410.64|408.24|409|406.6|411.15|408.75|408.83|406.43|0
1647859500000|2022-03-21 10:45:00|409.09|406.69|409.68|407.28|409.86|407.46|408.65|406.25|0
1647859800000|2022-03-21 10:50:00|409.51|407.11|410.54|408.14|410.89|408.49|409.51|407.11|0
1647860100000|2022-03-21 10:55:00|410.37|407.97|407.62|405.22|410.37|407.97|407.45|405.05|0
1647860400000|2022-03-21 11:00:00|407.79|405.39|405.57|403.17|407.96|405.56|405.4|403|0
1647860700000|2022-03-21 11:05:00|405.49|403.09|405.23|402.83|405.49|403.09|402.84|400.44|0
1647861000000|2022-03-21 11:10:00|405.14|402.74|402.76|400.36|405.23|402.83|402.67|400.27|0
1647861300000|2022-03-21 11:15:00|402.67|400.27|399.95|397.55|404.03|401.63|399.95|397.55|0
1647861600000|2022-03-21 11:20:00|400.12|397.72|400.63|398.23|401.99|399.59|399.1|396.7|0
1647861900000|2022-03-21 11:25:00|400.71|398.31|400.79|398.39|401.3|398.9|400.29|397.89|0
1647862200000|2022-03-21 11:30:00|401.13|398.73|399.95|397.55|401.47|399.07|399.78|397.38|0
1647862500000|2022-03-21 11:35:00|399.78|397.38|400.96|398.56|401.13|398.73|399.1|396.7|0
1647862800000|2022-03-21 11:40:00|400.79|398.39|401.13|398.73|401.98|399.58|400.45|398.05|0
1647863100000|2022-03-21 11:45:00|400.96|398.56|400.96|398.56|402.23|399.83|400.71|398.31|0
1647863400000|2022-03-21 11:50:00|401.04|398.64|402.06|399.66|402.4|400|400.79|398.39|0
1647863700000|2022-03-21 11:55:00|402.23|399.83|402.31|399.91|403.16|400.76|401.89|399.49|0
1647864000000|2022-03-21 12:00:00|402.48|400.08|403.5|401.1|403.5|401.1|401.29|398.89|0
1647864300000|2022-03-21 12:05:00|403.59|401.19|404.01|401.61|404.01|401.61|402.65|400.25|0
1647864600000|2022-03-21 12:10:00|403.84|401.44|402.82|400.42|404.01|401.61|401.97|399.57|0
1647864900000|2022-03-21 12:15:00|403.33|400.93|404.01|401.61|404.69|402.29|402.99|400.59|0
1647865200000|2022-03-21 12:20:00|404.18|401.78|405.37|402.97|405.88|403.48|403.15|400.75|0
1647865500000|2022-03-21 12:25:00|405.2|402.8|405.71|403.31|406.31|403.91|404.69|402.29|0
1647865800000|2022-03-21 12:30:00|405.63|403.23|405.71|403.31|406.39|403.99|405.19|402.79|0
1647866100000|2022-03-21 12:35:00|405.62|403.22|405.19|402.79|406.39|403.99|404.68|402.28|0
1647866400000|2022-03-21 12:40:00|405.36|402.96|405.02|402.62|406.05|403.65|404.17|401.77|0
1647866700000|2022-03-21 12:45:00|405.11|402.71|405.02|402.62|406.56|404.16|405.02|402.62|0
1647867000000|2022-03-21 12:50:00|404.85|402.45|402.97|400.57|405.36|402.96|402.8|400.4|0
1647867300000|2022-03-21 12:55:00|403.14|400.74|404.16|401.76|404.67|402.27|402.8|400.4|0
1647867600000|2022-03-21 13:00:00|403.99|401.59|404.33|401.93|406.21|403.81|403.99|401.59|0
1647867900000|2022-03-21 13:05:00|404.42|402.02|402.79|400.39|404.67|402.27|402.29|399.89|0
1647868200000|2022-03-21 13:10:00|402.88|400.48|402.62|400.22|403.64|401.24|402.11|399.71|0
1647868500000|2022-03-21 13:15:00|402.79|400.39|402.37|399.97|403.13|400.73|402.11|399.71|0
1647868800000|2022-03-21 13:20:00|402.45|400.05|401.94|399.54|402.79|400.39|401.26|398.86|0
1647869100000|2022-03-21 13:25:00|402.03|399.63|404.15|401.75|404.66|402.26|401.26|398.86|0
1647869400000|2022-03-21 13:30:00|401.94|399.54|394|391.6|403.3|400.9|394|391.6|0
1647869700000|2022-03-21 13:35:00|393.83|391.43|390.81|388.41|393.83|391.43|390.14|387.74|0
1647870000000|2022-03-21 13:40:00|390.14|387.74|393.82|391.42|394.83|392.43|389.64|387.24|0
1647870300000|2022-03-21 13:45:00|392.99|390.59|399.72|397.32|399.89|397.49|392.65|390.25|0
1647870600000|2022-03-21 13:50:00|399.56|397.16|406.79|404.39|407.39|404.99|397.19|394.79|0
1647870900000|2022-03-21 13:55:00|406.19|403.79|406.53|404.13|406.87|404.47|403.12|400.72|0
1647871200000|2022-03-21 14:00:00|406.36|403.96|409.1|406.7|409.1|406.7|404.48|402.08|0
1647871500000|2022-03-21 14:05:00|409.44|407.04|409.27|406.87|412.54|410.14|407.21|404.81|0
1647871800000|2022-03-21 14:10:00|409.18|406.78|410.47|408.07|411.84|409.44|407.38|404.98|0
1647872100000|2022-03-21 14:15:00|409.95|407.55|409.26|406.86|411.5|409.1|408.06|405.66|0
1647872400000|2022-03-21 14:20:00|409.61|407.21|410.64|408.24|413.57|411.17|409.61|407.21|0
1647872700000|2022-03-21 14:25:00|410.72|408.32|413.22|410.82|414.77|412.37|410.72|408.32|0
1647873000000|2022-03-21 14:30:00|413.05|410.65|412.24|409.84|414.08|411.68|410.16|407.76|0
1647873300000|2022-03-21 14:35:00|412.07|409.67|406.71|404.31|412.42|410.02|406.71|404.31|0
1647873600000|2022-03-21 14:40:00|406.88|404.48|406.28|403.88|408.26|405.86|404.47|402.07|0
1647873900000|2022-03-21 14:45:00|406.36|403.96|403.61|401.21|407.74|405.34|403.27|400.87|0
1647874200000|2022-03-21 14:50:00|403.78|401.38|401.04|398.64|403.78|401.38|401.04|398.64|0
1647874500000|2022-03-21 14:55:00|400.53|398.13|397.8|395.4|401.9|399.5|396.61|394.21|0
1647874800000|2022-03-21 15:00:00|397.63|395.23|398.14|395.74|398.14|395.74|395.25|392.85|0
1647875100000|2022-03-21 15:05:00|397.97|395.57|401.38|398.98|401.55|399.15|396.95|394.55|0
1647875400000|2022-03-21 15:10:00|401.21|398.81|398.99|396.59|401.21|398.81|397.8|395.4|0
1647875700000|2022-03-21 15:15:00|398.82|396.42|397.17|394.77|399.84|397.44|393.5|391.1|0
1647876000000|2022-03-21 15:20:00|397|394.6|394.46|392.06|399.04|396.64|393.61|391.21|0
1647876300000|2022-03-21 15:25:00|394.63|392.23|393.95|391.55|394.79|392.39|392.26|389.86|0
1647876600000|2022-03-21 15:30:00|393.78|391.38|394.79|392.39|396.15|393.75|393.44|391.04|0
1647876900000|2022-03-21 15:35:00|394.45|392.05|395.97|393.57|398.35|395.95|393.69|391.29|0
1647877200000|2022-03-21 15:40:00|395.81|393.41|398.52|396.12|399.2|396.8|393.27|390.87|0
1647877500000|2022-03-21 15:45:00|398.69|396.29|398.35|395.95|399.2|396.8|396.14|393.74|0
1647877800000|2022-03-21 15:50:00|398.01|395.61|395.63|393.23|399.03|396.63|393.26|390.86|0
1647878100000|2022-03-21 15:55:00|396.31|393.91|393.94|391.54|397.33|394.93|392.08|389.68|0
1647878400000|2022-03-21 16:00:00|393.85|391.45|397.32|394.92|398|395.6|393.09|390.69|0
1647878700000|2022-03-21 16:05:00|397.15|394.75|394.95|392.55|399.19|396.79|394.1|391.7|0
1647879000000|2022-03-21 16:10:00|395.46|393.06|394.61|392.21|396.81|394.41|394.1|391.7|0
1647879300000|2022-03-21 16:15:00|394.44|392.04|394.6|392.2|397.49|395.09|393.59|391.19|0
1647879600000|2022-03-21 16:20:00|394.77|392.37|392.41|390.01|395.28|392.88|391.65|389.25|0
1647879900000|2022-03-21 16:25:00|392.07|389.67|393.92|391.52|394.77|392.37|391.39|388.99|0
1647880200000|2022-03-21 16:30:00|393.84|391.44|406.29|403.89|408.18|405.78|393.76|391.36|0
1647880500000|2022-03-21 16:35:00|406.55|404.15|409.73|407.33|414.14|411.74|406.55|404.15|0
1647880800000|2022-03-21 16:40:00|409.56|407.16|402.71|400.31|437.16|434.76|400.77|398.37|0
1647881100000|2022-03-21 16:45:00|403.05|400.65|403.05|400.65|405.63|403.23|402.03|399.63|0
1647881400000|2022-03-21 16:50:00|404.08|401.68|413.58|411.18|413.75|411.35|403.91|401.51|0
1647881700000|2022-03-21 16:55:00|413.75|411.35|415.58|413.18|418.44|416.04|410.63|408.23|0
1647882000000|2022-03-21 17:00:00|415.23|412.83|419.59|417.19|420.12|417.72|415.05|412.65|0
1647882300000|2022-03-21 17:05:00|419.77|417.37|416.27|413.87|420.12|417.72|414.88|412.48|0
1647882600000|2022-03-21 17:10:00|416.19|413.79|419.41|417.01|420.99|418.59|415.75|413.35|0
1647882900000|2022-03-21 17:15:00|419.68|417.28|426.98|424.58|426.98|424.58|419.24|416.84|0
1647883200000|2022-03-21 17:20:00|426.8|424.4|422.92|420.52|427.33|424.93|422.57|420.17|0
1647883500000|2022-03-21 17:25:00|423.01|420.61|422.92|420.52|423.8|421.4|419.85|417.45|0
1647883800000|2022-03-21 17:30:00|423.27|420.87|417.22|414.82|423.8|421.4|416.43|414.03|0
1647884100000|2022-03-21 17:35:00|418.01|415.61|415.21|412.81|419.76|417.36|413.74|411.34|0
1647884400000|2022-03-21 17:40:00|415.39|412.99|419.93|417.53|421.86|419.46|415.04|412.64|0
1647884700000|2022-03-21 17:45:00|419.4|417|417.04|414.64|421.15|418.75|416.25|413.85|0
1647885000000|2022-03-21 17:50:00|416.43|414.03|416.6|414.2|418.35|415.95|414.78|412.38|0
1647885300000|2022-03-21 17:55:00|416.25|413.85|414.34|411.94|418.87|416.47|414.34|411.94|0
1647885600000|2022-03-21 18:00:00|414.6|412.2|416.42|414.02|418.35|415.95|412.69|410.29|0
1647885900000|2022-03-21 18:05:00|416.95|414.55|414.51|412.11|419.39|416.99|414.33|411.93|0
1647886200000|2022-03-21 18:10:00|415.38|412.98|418.17|415.77|418.69|416.29|415.12|412.72|0
1647886500000|2022-03-21 18:15:00|418.52|416.12|416.42|414.02|419.83|417.43|416.42|414.02|0
1647886800000|2022-03-21 18:20:00|416.59|414.19|410.05|407.65|416.81|414.41|409.19|406.79|0
1647887100000|2022-03-21 18:25:00|409.97|407.57|407.8|405.4|411.95|409.55|407.11|404.71|0
1647887400000|2022-03-21 18:30:00|408.14|405.74|409.87|407.47|410.38|407.98|407.2|404.8|0
1647887700000|2022-03-21 18:35:00|409.17|406.77|409.17|406.77|411.25|408.85|408.14|405.74|0
1647888000000|2022-03-21 18:40:00|409.52|407.12|407.79|405.39|411.94|409.54|407.11|404.71|0
1647888300000|2022-03-21 18:45:00|408.31|405.91|410.38|407.98|410.64|408.24|404.7|402.3|0
1647888600000|2022-03-21 18:50:00|410.21|407.81|411.76|409.36|411.93|409.53|408.48|406.08|0
1647888900000|2022-03-21 18:55:00|411.5|409.1|419.59|417.19|419.77|417.37|411.5|409.1|0
1647889200000|2022-03-21 19:00:00|419.76|417.36|419.41|417.01|420.29|417.89|417.84|415.44|0
1647889500000|2022-03-21 19:05:00|419.24|416.84|417.41|415.01|419.94|417.54|416.27|413.87|0
1647889800000|2022-03-21 19:10:00|417.14|414.74|412.27|409.87|417.32|414.92|412.27|409.87|0
1647890100000|2022-03-21 19:15:00|412.1|409.7|414.53|412.13|414.7|412.3|409.08|406.68|0
1647890400000|2022-03-21 19:20:00|414.35|411.95|410.37|407.97|415.22|412.82|409.85|407.45|0
1647890700000|2022-03-21 19:25:00|410.88|408.48|408.12|405.72|410.88|408.48|407.78|405.38|0
1647891000000|2022-03-21 19:30:00|407.6|405.2|411.39|408.99|412.59|410.19|407.27|404.87|0
1647891300000|2022-03-21 19:35:00|411.9|409.5|413.46|411.06|413.8|411.4|410.18|407.78|0
1647891600000|2022-03-21 19:40:00|413.28|410.88|414.75|412.35|415.1|412.7|411.04|408.64|0
1647891900000|2022-03-21 19:45:00|414.14|411.74|419.17|416.77|419.17|416.77|412.42|410.02|0
1647892200000|2022-03-21 19:50:00|411.25|408.85|407.75|405.35|413.33|410.93|407.24|404.84|0
1647892500000|2022-03-21 19:55:00|407.58|405.18|402.62|400.22|408.78|406.38|402.11|399.71|0
1647892800000|2022-03-21 20:00:00|401.92|399.52|399.45|397.05|404.4|402|398.94|396.54|0
1647893100000|2022-03-21 20:05:00|399.79|397.39|400.3|397.9|400.47|398.07|398.94|396.54|0
1647893400000|2022-03-21 20:10:00|400.13|397.73|399.03|396.63|400.13|397.73|398.86|396.46|0
1647893700000|2022-03-21 20:15:00|399.48|396.68|399.14|396.34|399.99|397.19|399.14|396.34|0
1647894000000|2022-03-21 20:20:00|398.63|395.83|398.29|395.49|398.8|396|398.12|395.32|0
1647894300000|2022-03-21 20:25:00|398.04|395.24|398.88|396.08|399.14|396.34|397.95|395.15|0
1647894600000|2022-03-21 20:30:00|398.96|396.16|397.86|395.06|398.96|396.16|397.86|395.06|0
1647894900000|2022-03-21 20:35:00|397.94|395.14|397.6|394.8|397.94|395.14|397.26|394.46|0
1647895200000|2022-03-21 20:40:00|397.69|394.89|397.26|394.46|397.77|394.97|397.09|394.29|0
1647895500000|2022-03-21 20:45:00|397.09|394.29|397.26|394.46|397.6|394.8|396.58|393.78|0
1647895800000|2022-03-21 20:50:00|397.43|394.63|397.6|394.8|397.6|394.8|396.75|393.95|0
1647896100000|2022-03-21 20:55:00|397.52|394.72|397.85|395.05|398.28|395.48|397.51|394.71|0
1647896400000|2022-03-21 21:00:00|397.89|395.09|398.09|395.29|398.14|395.34|397.61|394.81|0
1647896700000|2022-03-21 21:05:00|398.18|395.38|398.21|395.41|398.75|395.95|398.18|395.38|0
1647897000000|2022-03-21 21:10:00|398.33|395.53|398.06|395.26|398.33|395.53|398.06|395.26|0
1647897300000|2022-03-21 21:15:00|398.08|395.28|398.46|395.66|398.75|395.95|398.08|395.28|0
1647897600000|2022-03-21 21:20:00|398.25|395.45|398.68|395.88|398.68|395.88|398.25|395.45|0
1647897900000|2022-03-21 21:25:00|398.66|395.86|398.6|395.8|398.68|395.88|398.6|395.8|0
1647898200000|2022-03-21 21:30:00|398.87|396.07|398.93|396.13|398.93|396.13|398.53|395.73|0
1647898500000|2022-03-21 21:35:00|398.63|395.83|399.02|396.22|399.34|396.54|398.63|395.83|0
1647898800000|2022-03-21 21:40:00|398.87|396.07|399.11|396.31|399.11|396.31|398.73|395.93|0
1647899100000|2022-03-21 21:45:00|399.14|396.34|398.89|396.09|399.24|396.44|398.79|395.99|0
1647899400000|2022-03-21 21:50:00|398.94|396.14|398.89|396.09|399.01|396.21|398.89|396.09|0
1647899700000|2022-03-21 21:55:00|398.86|396.06|398.77|395.97|399.09|396.29|398.77|395.97|0
1647900000000|2022-03-21 22:00:00|399.19|396.39|400.72|397.92|400.97|398.17|399.19|396.39|0
1647900300000|2022-03-21 22:05:00|400.8|398|401.14|398.34|401.4|398.6|400.04|397.24|0
1647900600000|2022-03-21 22:10:00|400.97|398.17|400.71|397.91|400.97|398.17|400.12|397.32|0
1647900900000|2022-03-21 22:15:00|400.8|398|400.96|398.16|401.05|398.25|400.62|397.82|0
1647901200000|2022-03-21 22:20:00|401.05|398.25|401.99|399.19|401.99|399.19|400.96|398.16|0
1647901500000|2022-03-21 22:25:00|401.9|399.1|401.64|398.84|401.99|399.19|401.56|398.76|0
1647901800000|2022-03-21 22:30:00|401.81|399.01|402.49|399.69|402.84|400.04|401.64|398.84|0
1647902100000|2022-03-21 22:35:00|402.41|399.61|401.81|399.01|402.49|399.69|401.81|399.01|0
1647902400000|2022-03-21 22:40:00|401.64|398.84|401.47|398.67|401.64|398.84|401.47|398.67|0
1647902700000|2022-03-21 22:45:00|401.64|398.84|402.32|399.52|402.66|399.86|401.64|398.84|0
1647903000000|2022-03-21 22:50:00|402.24|399.44|401.46|398.66|402.32|399.52|401.46|398.66|0
1647903300000|2022-03-21 22:55:00|401.63|398.83|402.48|399.68|402.48|399.68|401.63|398.83|0
1647903600000|2022-03-21 23:00:00|402.66|399.86|402.31|399.51|402.66|399.86|402.14|399.34|0
1647903900000|2022-03-21 23:05:00|402.48|399.68|402.82|400.02|402.99|400.19|402.14|399.34|0
1647904200000|2022-03-21 23:10:00|402.65|399.85|404.02|401.22|404.36|401.56|402.65|399.85|0
1647904500000|2022-03-21 23:15:00|404.11|401.31|403.5|400.7|404.36|401.56|403.5|400.7|0
1647904800000|2022-03-21 23:20:00|403.42|400.62|403.42|400.62|404.02|401.22|403.33|400.53|0
1647905100000|2022-03-21 23:25:00|403.33|400.53|402.99|400.19|404.18|401.38|402.64|399.84|0
1647905400000|2022-03-21 23:30:00|402.9|400.1|403.33|400.53|403.84|401.04|402.81|400.01|0
1647905700000|2022-03-21 23:35:00|403.5|400.7|403.15|400.35|403.67|400.87|403.15|400.35|0
1647906000000|2022-03-21 23:40:00|403.32|400.52|404.35|401.55|404.69|401.89|402.98|400.18|0
1647906300000|2022-03-21 23:45:00|404.52|401.72|404.86|402.06|404.86|402.06|404.18|401.38|0
1647906600000|2022-03-21 23:50:00|404.69|401.89|405.37|402.57|405.55|402.75|404|401.2|0
1647906900000|2022-03-21 23:55:00|405.55|402.75|406.92|404.12|406.92|404.12|405.54|402.74|0
1647907200000|2022-03-22 00:00:00|407.26|404.46|407.43|404.63|408.46|405.66|407.09|404.29|0
1647907500000|2022-03-22 00:05:00|407.6|404.8|407.94|405.14|408.63|405.83|407.09|404.29|0
1647907800000|2022-03-22 00:10:00|407.77|404.97|408.29|405.49|408.63|405.83|407.6|404.8|0
1647908100000|2022-03-22 00:15:00|408.38|405.58|408.63|405.83|408.89|406.09|407.77|404.97|0
1647908400000|2022-03-22 00:20:00|408.46|405.66|408.11|405.31|408.46|405.66|407.25|404.45|0
1647908700000|2022-03-22 00:25:00|408.28|405.48|408.8|406|408.8|406|407.77|404.97|0
1647909000000|2022-03-22 00:30:00|408.72|405.92|408.8|406|409.66|406.86|408.62|405.82|0
1647909300000|2022-03-22 00:35:00|408.62|405.82|409.83|407.03|410|407.2|408.62|405.82|0
1647909600000|2022-03-22 00:40:00|409.75|406.95|409.74|406.94|411.04|408.24|409.65|406.85|0
1647909900000|2022-03-22 00:45:00|409.65|406.85|410.69|407.89|411.21|408.41|409.65|406.85|0
1647910200000|2022-03-22 00:50:00|410.78|407.98|410.86|408.06|411.03|408.23|410|407.2|0
1647910500000|2022-03-22 00:55:00|411.03|408.23|412.24|409.44|412.24|409.44|411.03|408.23|0
1647910800000|2022-03-22 01:00:00|412.33|409.53|413.11|410.31|415.36|412.56|412.24|409.44|0
1647911100000|2022-03-22 01:05:00|412.93|410.13|413.1|410.3|413.45|410.65|412.07|409.27|0
1647911400000|2022-03-22 01:10:00|413.02|410.22|411.72|408.92|413.1|410.3|411.12|408.32|0
1647911700000|2022-03-22 01:15:00|411.54|408.74|411.46|408.66|411.98|409.18|411.11|408.31|0
1647912000000|2022-03-22 01:20:00|411.2|408.4|411.63|408.83|412.06|409.26|410.33|407.53|0
1647912300000|2022-03-22 01:25:00|411.54|408.74|410.67|407.87|412.58|409.78|410.16|407.36|0
1647912600000|2022-03-22 01:30:00|410.5|407.7|411.36|408.56|411.54|408.74|410.42|407.62|0
1647912900000|2022-03-22 01:35:00|411.54|408.74|410.15|407.35|411.71|408.91|410.15|407.35|0
1647913200000|2022-03-22 01:40:00|410.24|407.44|412.4|409.6|412.57|409.77|409.98|407.18|0
1647913500000|2022-03-22 01:45:00|412.23|409.43|412.74|409.94|413.26|410.46|411.71|408.91|0
1647913800000|2022-03-22 01:50:00|412.4|409.6|411.88|409.08|412.4|409.6|411.36|408.56|0
1647914100000|2022-03-22 01:55:00|411.97|409.17|411.53|408.73|412.48|409.68|411.35|408.55|0
1647914400000|2022-03-22 02:00:00|411.35|408.55|411.35|408.55|412.22|409.42|410.92|408.12|0
1647914700000|2022-03-22 02:05:00|411.53|408.73|411.52|408.72|412.39|409.59|411.35|408.55|0
1647915000000|2022-03-22 02:10:00|411.61|408.81|411.87|409.07|411.87|409.07|410.66|407.86|0
1647915300000|2022-03-22 02:15:00|411.96|409.16|412.39|409.59|412.73|409.93|411.69|408.89|0
1647915600000|2022-03-22 02:20:00|412.56|409.76|412.38|409.58|412.56|409.76|412.04|409.24|0
1647915900000|2022-03-22 02:25:00|412.56|409.76|412.56|409.76|412.9|410.1|411.52|408.72|0
1647916200000|2022-03-22 02:30:00|412.73|409.93|412.21|409.41|412.9|410.1|411.69|408.89|0
1647916500000|2022-03-22 02:35:00|412.03|409.23|409.79|406.99|412.12|409.32|409.7|406.9|0
1647916800000|2022-03-22 02:40:00|409.87|407.07|408.92|406.12|410.48|407.68|408.75|405.95|0
1647917100000|2022-03-22 02:45:00|408.75|405.95|408.92|406.12|409.09|406.29|408.58|405.78|0
1647917400000|2022-03-22 02:50:00|408.75|405.95|406.34|403.54|408.92|406.12|405.82|403.02|0
1647917700000|2022-03-22 02:55:00|406.51|403.71|408.23|405.43|408.4|405.6|406.51|403.71|0
1647918000000|2022-03-22 03:00:00|408.05|405.25|410.47|407.67|410.47|407.67|407.71|404.91|0
1647918300000|2022-03-22 03:05:00|410.64|407.84|410.29|407.49|411.07|408.27|410.29|407.49|0
1647918600000|2022-03-22 03:10:00|410.38|407.58|410.29|407.49|410.46|407.66|409.26|406.46|0
1647918900000|2022-03-22 03:15:00|410.12|407.32|409.43|406.63|410.29|407.49|408.56|405.76|0
1647919200000|2022-03-22 03:20:00|409.25|406.45|407.87|405.07|409.43|406.63|407.87|405.07|0
1647919500000|2022-03-22 03:25:00|408.04|405.24|407.18|404.38|408.13|405.33|406.84|404.04|0
1647919800000|2022-03-22 03:30:00|407.27|404.47|407.7|404.9|408.04|405.24|407.18|404.38|0
1647920100000|2022-03-22 03:35:00|407.61|404.81|408.04|405.24|408.04|405.24|406.84|404.04|0
1647920400000|2022-03-22 03:40:00|408.21|405.41|407.69|404.89|409.59|406.79|407.18|404.38|0
1647920700000|2022-03-22 03:45:00|407.78|404.98|407.86|405.06|408.21|405.41|407.61|404.81|0
1647921000000|2022-03-22 03:50:00|407.61|404.81|408.21|405.41|408.38|405.58|406.66|403.86|0
1647921300000|2022-03-22 03:55:00|408.3|405.5|409.24|406.44|409.24|406.44|408.03|405.23|0
1647921600000|2022-03-22 04:00:00|409.41|406.61|410.1|407.3|410.27|407.47|408.98|406.18|0
1647921900000|2022-03-22 04:05:00|409.93|407.13|409.23|406.43|410.1|407.3|409.06|406.26|0
1647922200000|2022-03-22 04:10:00|409.32|406.52|407.68|404.88|409.32|406.52|407.08|404.28|0
1647922500000|2022-03-22 04:15:00|407.6|404.8|408.89|406.09|408.89|406.09|407.51|404.71|0
1647922800000|2022-03-22 04:20:00|408.71|405.91|410.61|407.81|410.61|407.81|408.71|405.91|0
1647923100000|2022-03-22 04:25:00|410.44|407.64|410.09|407.29|410.61|407.81|410.09|407.29|0
1647923400000|2022-03-22 04:30:00|409.92|407.12|410.01|407.21|410.09|407.29|409.32|406.52|0
1647923700000|2022-03-22 04:35:00|409.92|407.12|410.6|407.8|410.69|407.89|409.74|406.94|0
1647924000000|2022-03-22 04:40:00|410.43|407.63|410.08|407.28|410.43|407.63|409.57|406.77|0
1647924300000|2022-03-22 04:45:00|410|407.2|411.29|408.49|411.29|408.49|409.91|407.11|0
1647924600000|2022-03-22 04:50:00|411.12|408.32|410.6|407.8|411.46|408.66|410.6|407.8|0
1647924900000|2022-03-22 04:55:00|410.25|407.45|409.91|407.11|410.25|407.45|409.56|406.76|0
1647925200000|2022-03-22 05:00:00|410|407.2|410.94|408.14|410.94|408.14|409.56|406.76|0
1647925500000|2022-03-22 05:05:00|410.77|407.97|412.24|409.44|412.5|409.7|410.77|407.97|0
1647925800000|2022-03-22 05:10:00|412.15|409.35|412.84|410.04|412.84|410.04|411.98|409.18|0
1647926100000|2022-03-22 05:15:00|412.76|409.96|412.32|409.52|413.19|410.39|412.32|409.52|0
1647926400000|2022-03-22 05:20:00|412.41|409.61|412.49|409.69|412.76|409.96|412.32|409.52|0
1647926700000|2022-03-22 05:25:00|412.32|409.52|411.28|408.48|412.32|409.52|411.28|408.48|0
1647927000000|2022-03-22 05:30:00|410.76|407.96|410.76|407.96|411.28|408.48|410.58|407.78|0
1647927300000|2022-03-22 05:35:00|410.58|407.78|408.68|405.88|410.93|408.13|408.51|405.71|0
1647927600000|2022-03-22 05:40:00|408.6|405.8|408.68|405.88|410.06|407.26|408.6|405.8|0
1647927900000|2022-03-22 05:45:00|408.85|406.05|409.2|406.4|409.72|406.92|408.51|405.71|0
1647928200000|2022-03-22 05:50:00|409.03|406.23|408.85|406.05|409.54|406.74|408.51|405.71|0
1647928500000|2022-03-22 05:55:00|408.94|406.14|409.19|406.39|409.54|406.74|408.51|405.71|0
1647928800000|2022-03-22 06:00:00|409.37|406.57|407.99|405.19|410.4|407.6|407.47|404.67|0
1647929100000|2022-03-22 06:05:00|408.08|405.28|408.07|405.27|408.67|405.87|407.9|405.1|0
1647929400000|2022-03-22 06:10:00|407.98|405.18|407.47|404.67|408.5|405.7|407.12|404.32|0
1647929700000|2022-03-22 06:15:00|407.64|404.84|406.6|403.8|407.64|404.84|405.4|402.6|0
1647930000000|2022-03-22 06:20:00|406.43|403.63|407.21|404.41|407.29|404.49|405.92|403.12|0
1647930300000|2022-03-22 06:25:00|407.29|404.49|407.98|405.18|408.32|405.52|407.12|404.32|0
1647930600000|2022-03-22 06:30:00|407.89|405.09|408.66|405.86|408.93|406.13|407.89|405.09|0
1647930900000|2022-03-22 06:35:00|408.49|405.69|406.6|403.8|408.49|405.69|406.43|403.63|0
1647931200000|2022-03-22 06:40:00|406.25|403.45|407.97|405.17|408.49|405.69|406.08|403.28|0
1647931500000|2022-03-22 06:45:00|408.06|405.26|408.14|405.34|409|406.2|407.97|405.17|0
1647931800000|2022-03-22 06:50:00|408.31|405.51|408.75|405.95|409|406.2|407.54|404.74|0
1647932100000|2022-03-22 06:55:00|408.66|405.86|408.83|406.03|409|406.2|407.88|405.08|0
1647932400000|2022-03-22 07:00:00|408.48|405.68|408.31|405.51|409.78|406.98|407.1|404.3|0
1647932700000|2022-03-22 07:05:00|407.59|405.19|407.07|404.67|408.03|405.63|406.39|403.99|0
1647933000000|2022-03-22 07:10:00|407.42|405.02|406.56|404.16|407.59|405.19|406.38|403.98|0
1647933300000|2022-03-22 07:15:00|406.38|403.98|405.01|402.61|406.56|404.16|404.67|402.27|0
1647933600000|2022-03-22 07:20:00|404.84|402.44|403.81|401.41|405.18|402.78|403.81|401.41|0
1647933900000|2022-03-22 07:25:00|403.73|401.33|403.46|401.06|405.1|402.7|402.61|400.21|0
1647934200000|2022-03-22 07:30:00|403.12|400.72|402.78|400.38|403.46|401.06|402.09|399.69|0
1647934500000|2022-03-22 07:35:00|402.87|400.47|404.38|401.98|405.14|402.74|402.87|400.47|0
1647934800000|2022-03-22 07:40:00|404.46|402.06|404.29|401.89|404.97|402.57|404.03|401.63|0
1647935100000|2022-03-22 07:45:00|404.2|401.8|402.75|400.35|404.46|402.06|402.41|400.01|0
1647935400000|2022-03-22 07:50:00|402.58|400.18|400.7|398.3|402.58|400.18|400.36|397.96|0
1647935700000|2022-03-22 07:55:00|400.62|398.22|400.7|398.3|401.55|399.15|400.45|398.05|0
1647936000000|2022-03-22 08:00:00|400.36|397.96|398.83|396.43|401.55|399.15|398.66|396.26|0
1647936300000|2022-03-22 08:05:00|399|396.6|399.08|396.68|399.51|397.11|398.15|395.75|0
1647936600000|2022-03-22 08:10:00|399.33|396.93|396.45|394.05|400.18|397.78|395.78|393.38|0
1647936900000|2022-03-22 08:15:00|396.54|394.14|395.92|393.52|398.57|396.17|395.4|393|0
1647937200000|2022-03-22 08:20:00|395.58|393.18|392.87|390.47|396.69|394.29|392.7|390.3|0
1647937500000|2022-03-22 08:25:00|393.13|390.73|392.53|390.13|393.88|391.48|392.19|389.79|0
1647937800000|2022-03-22 08:30:00|392.45|390.05|390.59|388.19|392.45|390.05|389.58|387.18|0
1647938100000|2022-03-22 08:35:00|390.5|388.1|389.83|387.43|392.06|389.66|389.55|387.15|0
1647938400000|2022-03-22 08:40:00|389.92|387.52|389.16|386.76|391.68|389.28|388.82|386.42|0
1647938700000|2022-03-22 08:45:00|389.33|386.93|391.51|389.11|391.51|389.11|389.33|386.93|0
1647939000000|2022-03-22 08:50:00|391.34|388.94|391.85|389.45|392.69|390.29|391.17|388.77|0
1647939300000|2022-03-22 08:55:00|392.02|389.62|391.34|388.94|392.1|389.7|390.83|388.43|0
1647939600000|2022-03-22 09:00:00|391.51|389.11|389.32|386.92|391.51|389.11|388.98|386.58|0
1647939900000|2022-03-22 09:05:00|389.15|386.75|388.73|386.33|389.82|387.42|387.81|385.41|0
1647940200000|2022-03-22 09:10:00|388.81|386.41|388.73|386.33|389.74|387.34|388.14|385.74|0
1647940500000|2022-03-22 09:15:00|388.48|386.08|388.64|386.24|389.15|386.75|387.64|385.24|0
1647940800000|2022-03-22 09:20:00|388.81|386.41|391.42|389.02|391.42|389.02|388.64|386.24|0
1647941100000|2022-03-22 09:25:00|391.5|389.1|392.77|390.37|392.85|390.45|390.82|388.42|0
1647941400000|2022-03-22 09:30:00|392.85|390.45|392|389.6|393.35|390.95|391.66|389.26|0
1647941700000|2022-03-22 09:35:00|391.83|389.43|392|389.6|392.34|389.94|391.49|389.09|0
1647942000000|2022-03-22 09:40:00|392.17|389.77|391.49|389.09|392.51|390.11|391.16|388.76|0
1647942300000|2022-03-22 09:45:00|391.58|389.18|392.33|389.93|392.5|390.1|391.07|388.67|0
1647942600000|2022-03-22 09:50:00|392.16|389.76|391.66|389.26|392.5|390.1|391.49|389.09|0
1647942900000|2022-03-22 09:55:00|391.74|389.34|390.98|388.58|391.99|389.59|390.98|388.58|0
1647943200000|2022-03-22 10:00:00|391.15|388.75|392.58|390.18|393.51|391.11|391.07|388.67|0
1647943500000|2022-03-22 10:05:00|392.66|390.26|393.34|390.94|393.51|391.11|392.66|390.26|0
1647943800000|2022-03-22 10:10:00|393.17|390.77|393.26|390.86|394.1|391.7|392.49|390.09|0
1647944100000|2022-03-22 10:15:00|393.17|390.77|392.07|389.67|394.01|391.61|391.82|389.42|0
1647944400000|2022-03-22 10:20:00|392.15|389.75|391.73|389.33|392.15|389.75|391.48|389.08|0
1647944700000|2022-03-22 10:25:00|391.81|389.41|391.64|389.24|392.32|389.92|390.97|388.57|0
1647945000000|2022-03-22 10:30:00|391.47|389.07|388.95|386.55|391.81|389.41|388.45|386.05|0
1647945300000|2022-03-22 10:35:00|388.78|386.38|389.62|387.22|389.71|387.31|388.28|385.88|0
1647945600000|2022-03-22 10:40:00|389.71|387.31|390.29|387.89|390.46|388.06|389.71|387.31|0
1647945900000|2022-03-22 10:45:00|390.46|388.06|390.46|388.06|390.46|388.06|389.45|387.05|0
1647946200000|2022-03-22 10:50:00|390.29|387.89|390.79|388.39|391.13|388.73|390.29|387.89|0
1647946500000|2022-03-22 10:55:00|390.62|388.22|390.12|387.72|390.62|388.22|389.61|387.21|0
1647946800000|2022-03-22 11:00:00|390.45|388.05|392.3|389.9|392.3|389.9|389.61|387.21|0
1647947100000|2022-03-22 11:05:00|391.97|389.57|392.47|390.07|393.49|391.09|391.97|389.57|0
1647947400000|2022-03-22 11:10:00|392.3|389.9|392.64|390.24|392.98|390.58|392.13|389.73|0
1647947700000|2022-03-22 11:15:00|392.47|390.07|393.14|390.74|393.82|391.42|392.13|389.73|0
1647948000000|2022-03-22 11:20:00|393.31|390.91|393.14|390.74|393.31|390.91|392.64|390.24|0
1647948300000|2022-03-22 11:25:00|393.31|390.91|391.28|388.88|393.31|390.91|391.12|388.72|0
1647948600000|2022-03-22 11:30:00|391.12|388.72|391.28|388.88|391.28|388.88|389.94|387.54|0
1647948900000|2022-03-22 11:35:00|391.45|389.05|392.12|389.72|392.63|390.23|391.45|389.05|0
1647949200000|2022-03-22 11:40:00|392.29|389.89|392.12|389.72|392.46|390.06|391.28|388.88|0
1647949500000|2022-03-22 11:45:00|392.29|389.89|393.13|390.73|393.22|390.82|392.12|389.72|0
1647949800000|2022-03-22 11:50:00|393.3|390.9|392.96|390.56|393.64|391.24|392.79|390.39|0
1647950100000|2022-03-22 11:55:00|393.05|390.65|393.3|390.9|393.97|391.57|392.79|390.39|0
1647950400000|2022-03-22 12:00:00|393.38|390.98|393.63|391.23|393.8|391.4|393.13|390.73|0
1647950700000|2022-03-22 12:05:00|393.72|391.32|394.14|391.74|394.48|392.08|393.29|390.89|0
1647951000000|2022-03-22 12:10:00|394.06|391.66|394.98|392.58|394.98|392.58|393.63|391.23|0
1647951300000|2022-03-22 12:15:00|394.81|392.41|395.15|392.75|396|393.6|394.14|391.74|0
1647951600000|2022-03-22 12:20:00|395.32|392.92|394.98|392.58|395.32|392.92|393.8|391.4|0
1647951900000|2022-03-22 12:25:00|395.15|392.75|394.81|392.41|396.68|394.28|394.64|392.24|0
1647952200000|2022-03-22 12:30:00|394.98|392.58|394.47|392.07|396.16|393.76|394.47|392.07|0
1647952500000|2022-03-22 12:35:00|394.3|391.9|394.13|391.73|396.16|393.76|394.13|391.73|0
1647952800000|2022-03-22 12:40:00|394.3|391.9|393.79|391.39|394.47|392.07|393.71|391.31|0
1647953100000|2022-03-22 12:45:00|393.62|391.22|391.93|389.53|393.79|391.39|391.93|389.53|0
1647953400000|2022-03-22 12:50:00|392.1|389.7|392.09|389.69|392.77|390.37|391.93|389.53|0
1647953700000|2022-03-22 12:55:00|392.01|389.61|390.74|388.34|392.09|389.69|390.5|388.1|0
1647954000000|2022-03-22 13:00:00|390.58|388.18|389.56|387.16|390.58|388.18|389.4|387|0
1647954300000|2022-03-22 13:05:00|390.07|387.67|390.92|388.52|391.42|389.02|389.62|387.22|0
1647954600000|2022-03-22 13:10:00|391.09|388.69|391.26|388.86|392.1|389.7|390.76|388.36|0
1647954900000|2022-03-22 13:15:00|391.43|389.03|391.76|389.36|392.44|390.04|391.26|388.86|0
1647955200000|2022-03-22 13:20:00|391.6|389.2|390.75|388.35|392.27|389.87|390.58|388.18|0
1647955500000|2022-03-22 13:25:00|390.58|388.18|390.58|388.18|391.59|389.19|389.74|387.34|0
1647955800000|2022-03-22 13:30:00|389.74|387.34|388.39|385.99|390.24|387.84|386.21|383.81|0
1647956100000|2022-03-22 13:35:00|388.22|385.82|380.7|378.3|388.73|386.33|380.37|377.97|0
1647956400000|2022-03-22 13:40:00|380.87|378.47|380.79|378.39|383.37|380.97|379.87|377.47|0
1647956700000|2022-03-22 13:45:00|380.7|378.3|381.03|378.63|385.2|382.8|380.53|378.13|0
1647957000000|2022-03-22 13:50:00|380.7|378.3|381.53|379.13|385.29|382.89|380.53|378.13|0
1647957300000|2022-03-22 13:55:00|381.36|378.96|381.69|379.29|382.69|380.29|380.03|377.63|0
1647957600000|2022-03-22 14:00:00|380.2|377.8|379.09|376.69|380.53|378.13|375.4|373|0
1647957900000|2022-03-22 14:05:00|379.01|376.61|378.76|376.36|380.89|378.49|378.59|376.19|0
1647958200000|2022-03-22 14:10:00|378.59|376.19|379.25|376.85|379.9|377.5|377.61|375.21|0
1647958500000|2022-03-22 14:15:00|379.33|376.93|377.28|374.88|381.38|378.98|377.28|374.88|0
1647958800000|2022-03-22 14:20:00|377.11|374.71|376.62|374.22|378.1|375.7|375.48|373.08|0
1647959100000|2022-03-22 14:25:00|376.46|374.06|375.08|372.68|377.11|374.71|373.59|371.19|0
1647959400000|2022-03-22 14:30:00|374.92|372.52|369.34|366.94|374.92|372.52|369.17|366.77|0
1647959700000|2022-03-22 14:35:00|369.66|367.26|370.07|367.67|370.48|368.08|367.87|365.47|0
1647960000000|2022-03-22 14:40:00|369.99|367.59|370.47|368.07|371.29|368.89|367.54|365.14|0
1647960300000|2022-03-22 14:45:00|370.64|368.24|369|366.6|371.13|368.73|368.51|366.11|0
1647960600000|2022-03-22 14:50:00|368.68|366.28|369|366.6|370.14|367.74|368.68|366.28|0
1647960900000|2022-03-22 14:55:00|368.84|366.44|371.28|368.88|371.94|369.54|368.51|366.11|0
1647961200000|2022-03-22 15:00:00|371.12|368.72|371.77|369.37|374.89|372.49|370.63|368.23|0
1647961500000|2022-03-22 15:05:00|371.94|369.54|370.14|367.74|373.08|370.68|369.81|367.41|0
1647961800000|2022-03-22 15:10:00|369.81|367.41|369.16|366.76|370.95|368.55|368.34|365.94|0
1647962100000|2022-03-22 15:15:00|368.99|366.59|367.04|364.64|369.32|366.92|367.04|364.64|0
1647962400000|2022-03-22 15:20:00|367.36|364.96|365.42|363.02|368.5|366.1|365.42|363.02|0
1647962700000|2022-03-22 15:25:00|366.06|363.66|368.93|366.53|369.74|367.34|365.58|363.18|0
1647963000000|2022-03-22 15:30:00|368.86|366.46|371.85|369.45|372.83|370.43|368.86|366.46|0
1647963300000|2022-03-22 15:35:00|371.69|369.29|370.55|368.15|373.48|371.08|370.06|367.66|0
1647963600000|2022-03-22 15:40:00|370.39|367.99|374.27|371.87|374.27|371.87|369.9|367.5|0
1647963900000|2022-03-22 15:45:00|374.43|372.03|371.82|369.42|375.25|372.85|371.82|369.42|0
1647964200000|2022-03-22 15:50:00|371.66|369.26|372.14|369.74|373.45|371.05|371.49|369.09|0
1647964500000|2022-03-22 15:55:00|371.98|369.58|373.77|371.37|373.77|371.37|371.49|369.09|0
1647964800000|2022-03-22 16:00:00|373.45|371.05|374.26|371.86|375.4|373|372.79|370.39|0
1647965100000|2022-03-22 16:05:00|374.42|372.02|372.46|370.06|374.42|372.02|370.92|368.52|0
1647965400000|2022-03-22 16:10:00|372.63|370.23|373.11|370.71|374.09|371.69|371.49|369.09|0
1647965700000|2022-03-22 16:15:00|373.28|370.88|373.93|371.53|375.4|373|372.62|370.22|0
1647966000000|2022-03-22 16:20:00|374.09|371.69|376.54|374.14|378.76|376.36|373.76|371.36|0
1647966300000|2022-03-22 16:25:00|376.71|374.31|376.83|374.43|378.51|376.11|376.17|373.77|0
1647966600000|2022-03-22 16:30:00|377.16|374.76|376.42|374.02|378.97|376.57|376.42|374.02|0
1647966900000|2022-03-22 16:35:00|376.17|373.77|375.35|372.95|376.42|374.02|374.53|372.13|0
1647967200000|2022-03-22 16:40:00|375.51|373.11|376.17|373.77|377.81|375.41|374.04|371.64|0
1647967500000|2022-03-22 16:45:00|376.33|373.93|374.2|371.8|377.32|374.92|374.2|371.8|0
1647967800000|2022-03-22 16:50:00|374.03|371.63|370.93|368.53|374.03|371.63|370.93|368.53|0
1647968100000|2022-03-22 16:55:00|371.09|368.69|370.93|368.53|372.07|369.67|370.44|368.04|0
1647968400000|2022-03-22 17:00:00|371.09|368.69|368.98|366.58|372.23|369.83|368.81|366.41|0
1647968700000|2022-03-22 17:05:00|368.9|366.5|369.62|367.22|369.62|367.22|367.84|365.44|0
1647969000000|2022-03-22 17:10:00|369.79|367.39|368.48|366.08|370.76|368.36|368.48|366.08|0
1647969300000|2022-03-22 17:15:00|368.65|366.25|370.27|367.87|370.92|368.52|367.35|364.95|0
1647969600000|2022-03-22 17:20:00|370.43|368.03|372.88|370.48|373.69|371.29|370.43|368.03|0
1647969900000|2022-03-22 17:25:00|372.71|370.31|371.24|368.84|372.88|370.48|370.92|368.52|0
1647970200000|2022-03-22 17:30:00|370.92|368.52|368.64|366.24|370.92|368.52|368.48|366.08|0
1647970500000|2022-03-22 17:35:00|368.48|366.08|368.8|366.4|370.26|367.86|368.15|365.75|0
1647970800000|2022-03-22 17:40:00|368.96|366.56|369.28|366.88|371.24|368.84|368.96|366.56|0
1647971100000|2022-03-22 17:45:00|369.12|366.72|369.93|367.53|371.24|368.84|369.12|366.72|0
1647971400000|2022-03-22 17:50:00|369.77|367.37|368.07|365.67|369.93|367.53|367.82|365.42|0
1647971700000|2022-03-22 17:55:00|368.31|365.91|367.66|365.26|368.96|366.56|367.17|364.77|0
1647972000000|2022-03-22 18:00:00|367.49|365.09|370.09|367.69|371.07|368.67|367.17|364.77|0
1647972300000|2022-03-22 18:05:00|370.17|367.77|370.41|368.01|371.39|368.99|369.6|367.2|0
1647972600000|2022-03-22 18:10:00|370.33|367.93|370.17|367.77|371.06|368.66|368.79|366.39|0
1647972900000|2022-03-22 18:15:00|370.25|367.85|368.46|366.06|371.06|368.66|367.81|365.41|0
1647973200000|2022-03-22 18:20:00|368.3|365.9|372.04|369.64|372.36|369.96|368.3|365.9|0
1647973500000|2022-03-22 18:25:00|372.36|369.96|373.67|371.27|376.29|373.89|372.04|369.64|0
1647973800000|2022-03-22 18:30:00|373.5|371.1|371.38|368.98|376.29|373.89|371.22|368.82|0
1647974100000|2022-03-22 18:35:00|371.54|369.14|372.03|369.63|372.85|370.45|371.22|368.82|0
1647974400000|2022-03-22 18:40:00|372.19|369.79|372.77|370.37|373.83|371.43|372.03|369.63|0
1647974700000|2022-03-22 18:45:00|372.68|370.28|373.82|371.42|374.64|372.24|371.79|369.39|0
1647975000000|2022-03-22 18:50:00|373.66|371.26|371.54|369.14|374.32|371.92|370.88|368.48|0
1647975300000|2022-03-22 18:55:00|371.37|368.97|370.72|368.32|371.46|369.06|369.09|366.69|0
1647975600000|2022-03-22 19:00:00|371.04|368.64|368.44|366.04|371.21|368.81|368.28|365.88|0
1647975900000|2022-03-22 19:05:00|368.28|365.88|368.12|365.72|369.9|367.5|367.95|365.55|0
1647976200000|2022-03-22 19:10:00|368.28|365.88|367.95|365.55|370.55|368.15|367.63|365.23|0
1647976500000|2022-03-22 19:15:00|367.47|365.07|368.27|365.87|368.36|365.96|365.52|363.12|0
1647976800000|2022-03-22 19:20:00|367.95|365.55|369.17|366.77|372.01|369.61|367.14|364.74|0
1647977100000|2022-03-22 19:25:00|369.08|366.68|370.54|368.14|370.55|368.15|368.11|365.71|0
1647977400000|2022-03-22 19:30:00|370.87|368.47|368.75|366.35|371.52|369.12|368.27|365.87|0
1647977700000|2022-03-22 19:35:00|369.08|366.68|367.46|365.06|369.24|366.84|366.49|364.09|0
1647978000000|2022-03-22 19:40:00|367.78|365.38|365.67|363.27|368.91|366.51|364.87|362.47|0
1647978300000|2022-03-22 19:45:00|365.19|362.79|362.13|359.73|366.16|363.76|361.65|359.25|0
1647978600000|2022-03-22 19:50:00|362.77|360.37|369.56|367.16|369.56|367.16|360.85|358.45|0
1647978900000|2022-03-22 19:55:00|369.23|366.83|366.31|363.91|371.51|369.11|366.15|363.75|0
1647979200000|2022-03-22 20:00:00|366.64|364.24|365.5|363.1|367.21|364.81|365.18|362.78|0
1647979500000|2022-03-22 20:05:00|365.83|363.43|366.47|364.07|366.96|364.56|365.83|363.43|0
1647979800000|2022-03-22 20:10:00|366.8|364.4|367.12|364.72|367.12|364.72|366.47|364.07|0
1647980100000|2022-03-22 20:15:00|367.16|364.36|367.64|364.84|367.64|364.84|367.16|364.36|0
1647980400000|2022-03-22 20:20:00|367.48|364.68|366.99|364.19|367.48|364.68|366.51|363.71|0
1647980700000|2022-03-22 20:25:00|366.83|364.03|366.99|364.19|366.99|364.19|366.66|363.86|0
1647981000000|2022-03-22 20:30:00|366.91|364.11|366.66|363.86|366.99|364.19|366.66|363.86|0
1647981300000|2022-03-22 20:35:00|366.5|363.7|366.66|363.86|366.98|364.18|366.5|363.7|0
1647981600000|2022-03-22 20:40:00|366.5|363.7|366.17|363.37|366.66|363.86|366.17|363.37|0
1647981900000|2022-03-22 20:45:00|366.01|363.21|366.66|363.86|366.66|363.86|366.01|363.21|0
1647982200000|2022-03-22 20:50:00|366.49|363.69|366.17|363.37|366.66|363.86|366.17|363.37|0
1647982500000|2022-03-22 20:55:00|366.33|363.53|366.67|363.87|366.67|363.87|366.01|363.21|0
1647982800000|2022-03-22 21:00:00|366.72|363.92|367.07|364.27|367.07|364.27|366.6|363.8|0
1647983100000|2022-03-22 21:05:00|367.04|364.24|367.21|364.41|367.31|364.51|367.04|364.24|0
1647983400000|2022-03-22 21:10:00|367.24|364.44|367.24|364.44|367.38|364.58|367.21|364.41|0
1647983700000|2022-03-22 21:15:00|367.42|364.62|367.42|364.62|367.45|364.65|367.24|364.44|0
1647984000000|2022-03-22 21:20:00|367.35|364.55|367.84|365.04|367.84|365.04|367.35|364.55|0
1647984300000|2022-03-22 21:25:00|367.54|364.74|366.97|364.17|367.72|364.92|366.97|364.17|0
1647984600000|2022-03-22 21:30:00|366.8|364|367.42|364.62|367.42|364.62|366.8|364|0
1647984900000|2022-03-22 21:35:00|367.41|364.61|367.53|364.73|367.53|364.73|367.37|364.57|0
1647985200000|2022-03-22 21:40:00|367.51|364.71|367.51|364.71|367.62|364.82|367.51|364.71|0
1647985500000|2022-03-22 21:45:00|367.46|364.66|367.45|364.65|367.53|364.73|367.34|364.54|0
1647985800000|2022-03-22 21:50:00|367.34|364.54|367.27|364.47|367.57|364.77|367.15|364.35|0
1647986100000|2022-03-22 21:55:00|367.29|364.49|367.43|364.63|367.52|364.72|367.24|364.44|0
1647986400000|2022-03-22 22:00:00|367.52|364.72|368.33|365.53|370.03|367.23|367.44|364.64|0
1647986700000|2022-03-22 22:05:00|368.41|365.61|370.52|367.72|370.68|367.88|368.25|365.45|0
1647987000000|2022-03-22 22:10:00|370.44|367.64|369.3|366.5|370.68|367.88|369.05|366.25|0
1647987300000|2022-03-22 22:15:00|369.22|366.42|367.84|365.04|369.22|366.42|367.59|364.79|0
1647987600000|2022-03-22 22:20:00|367.75|364.95|366.22|363.42|367.75|364.95|365.97|363.17|0
1647987900000|2022-03-22 22:25:00|366.13|363.33|366.13|363.33|366.94|364.14|365.81|363.01|0
1647988200000|2022-03-22 22:30:00|366.29|363.49|366.78|363.98|366.78|363.98|365.65|362.85|0
1647988500000|2022-03-22 22:35:00|366.62|363.82|365.32|362.52|366.62|363.82|365.32|362.52|0
1647988800000|2022-03-22 22:40:00|365.4|362.6|362.58|359.78|365.4|362.6|362.58|359.78|0
1647989100000|2022-03-22 22:45:00|362.74|359.94|363.87|361.07|364.03|361.23|362.26|359.46|0
1647989400000|2022-03-22 22:50:00|364.03|361.23|363.86|361.06|364.35|361.55|362.9|360.1|0
1647989700000|2022-03-22 22:55:00|363.7|360.9|364.35|361.55|364.51|361.71|363.54|360.74|0
1647990000000|2022-03-22 23:00:00|364.27|361.47|363.7|360.9|364.35|361.55|363.7|360.9|0
1647990300000|2022-03-22 23:05:00|363.86|361.06|363.7|360.9|364.5|361.7|363.38|360.58|0
1647990600000|2022-03-22 23:10:00|363.62|360.82|364.34|361.54|364.5|361.7|363.46|360.66|0
1647990900000|2022-03-22 23:15:00|363.86|361.06|364.82|362.02|364.98|362.18|363.86|361.06|0
1647991200000|2022-03-22 23:20:00|364.9|362.1|365.3|362.5|365.47|362.67|364.66|361.86|0
1647991500000|2022-03-22 23:25:00|365.39|362.59|365.3|362.5|365.39|362.59|364.5|361.7|0
1647991800000|2022-03-22 23:30:00|365.14|362.34|365.14|362.34|365.3|362.5|364.98|362.18|0
1647992100000|2022-03-22 23:35:00|364.9|362.1|365.14|362.34|365.14|362.34|364.81|362.01|0
1647992400000|2022-03-22 23:40:00|365.22|362.42|365.13|362.33|365.46|362.66|364.97|362.17|0
1647992700000|2022-03-22 23:45:00|365.29|362.49|364.73|361.93|365.62|362.82|364.65|361.85|0
1647993000000|2022-03-22 23:50:00|364.65|361.85|364.32|361.52|364.65|361.85|363.68|360.88|0
1647993300000|2022-03-22 23:55:00|364.16|361.36|363.84|361.04|364.41|361.61|363.44|360.64|0
1647993600000|2022-03-23 00:00:00|364|361.2|364.48|361.68|364.8|362|362.07|359.27|0
1647993900000|2022-03-23 00:05:00|364.32|361.52|365.29|362.49|365.93|363.13|364.16|361.36|0
1647994200000|2022-03-23 00:10:00|365.12|362.32|366.17|363.37|366.74|363.94|365.12|362.32|0
1647994500000|2022-03-23 00:15:00|366.09|363.29|366.41|363.61|366.74|363.94|365.93|363.13|0
1647994800000|2022-03-23 00:20:00|366.25|363.45|366.9|364.1|367.14|364.34|366.25|363.45|0
1647995100000|2022-03-23 00:25:00|366.98|364.18|366.49|363.69|366.98|364.18|365.76|362.96|0
1647995400000|2022-03-23 00:30:00|366.25|363.45|367.54|364.74|367.7|364.9|366.25|363.45|0
1647995700000|2022-03-23 00:35:00|367.7|364.9|368.02|365.22|368.19|365.39|366.89|364.09|0
1647996000000|2022-03-23 00:40:00|367.95|365.15|367.62|364.82|368.02|365.22|367.05|364.25|0
1647996300000|2022-03-23 00:45:00|367.54|364.74|367.05|364.25|367.62|364.82|366.72|363.92|0
1647996600000|2022-03-23 00:50:00|366.72|363.92|367.53|364.73|367.62|364.82|366.56|363.76|0
1647996900000|2022-03-23 00:55:00|367.62|364.82|367.85|365.05|368.1|365.3|366.88|364.08|0
1647997200000|2022-03-23 01:00:00|367.69|364.89|367.85|365.05|368.26|365.46|366.72|363.92|0
1647997500000|2022-03-23 01:05:00|367.69|364.89|367.53|364.73|368.17|365.37|367.53|364.73|0
1647997800000|2022-03-23 01:10:00|367.36|364.56|367.2|364.4|367.61|364.81|366.39|363.59|0
1647998100000|2022-03-23 01:15:00|367.28|364.48|366.55|363.75|368.01|365.21|366.39|363.59|0
1647998400000|2022-03-23 01:20:00|366.39|363.59|366.55|363.75|366.71|363.91|365.58|362.78|0
1647998700000|2022-03-23 01:25:00|366.63|363.83|366.22|363.42|367.2|364.4|365.98|363.18|0
1647999000000|2022-03-23 01:30:00|365.9|363.1|366.22|363.42|368|365.2|365.9|363.1|0
1647999300000|2022-03-23 01:35:00|366.38|363.58|367.19|364.39|367.51|364.71|366.06|363.26|0
1647999600000|2022-03-23 01:40:00|367.11|364.31|366.54|363.74|367.19|364.39|366.46|363.66|0
1647999900000|2022-03-23 01:45:00|366.46|363.66|367.35|364.55|367.83|365.03|366.38|363.58|0
1648000200000|2022-03-23 01:50:00|367.27|364.47|365.89|363.09|367.27|364.47|365.57|362.77|0
1648000500000|2022-03-23 01:55:00|365.97|363.17|364.6|361.8|365.97|363.17|364.6|361.8|0
1648000800000|2022-03-23 02:00:00|364.76|361.96|364.84|362.04|365.56|362.76|364.11|361.31|0
1648001100000|2022-03-23 02:05:00|364.76|361.96|365.88|363.08|365.88|363.08|364.43|361.63|0
1648001400000|2022-03-23 02:10:00|366.13|363.33|366.85|364.05|367.01|364.21|366.04|363.24|0
1648001700000|2022-03-23 02:15:00|366.94|364.14|364.91|362.11|366.94|364.14|364.91|362.11|0
1648002000000|2022-03-23 02:20:00|364.75|361.95|364.59|361.79|364.75|361.95|364.43|361.63|0
1648002300000|2022-03-23 02:25:00|364.51|361.71|365.07|362.27|365.23|362.43|363.62|360.82|0
1648002600000|2022-03-23 02:30:00|365.23|362.43|363.86|361.06|365.39|362.59|363.46|360.66|0
1648002900000|2022-03-23 02:35:00|364.02|361.22|363.7|360.9|364.26|361.46|363.45|360.65|0
1648003200000|2022-03-23 02:40:00|363.77|360.97|362.73|359.93|363.94|361.14|362.33|359.53|0
1648003500000|2022-03-23 02:45:00|362.57|359.77|361.84|359.04|362.65|359.85|361.52|358.72|0
1648003800000|2022-03-23 02:50:00|362|359.2|361.92|359.12|362|359.2|361.2|358.4|0
1648004100000|2022-03-23 02:55:00|362|359.2|362.24|359.44|362.48|359.68|361.2|358.4|0
1648004400000|2022-03-23 03:00:00|362|359.2|361.92|359.12|362.16|359.36|361.52|358.72|0
1648004700000|2022-03-23 03:05:00|361.84|359.04|363.44|360.64|363.6|360.8|361.76|358.96|0
1648005000000|2022-03-23 03:10:00|363.6|360.8|363.2|360.4|364.08|361.28|363.12|360.32|0
1648005300000|2022-03-23 03:15:00|363.28|360.48|363.12|360.32|363.6|360.8|363.12|360.32|0
1648005600000|2022-03-23 03:20:00|363.2|360.4|363.68|360.88|364.24|361.44|363.2|360.4|0
1648005900000|2022-03-23 03:25:00|363.76|360.96|364.32|361.52|364.72|361.92|363.27|360.47|0
1648006200000|2022-03-23 03:30:00|364.16|361.36|364.24|361.44|364.48|361.68|363.91|361.11|0
1648006500000|2022-03-23 03:35:00|364.32|361.52|363.91|361.11|364.4|361.6|363.59|360.79|0
1648006800000|2022-03-23 03:40:00|364|361.2|364.72|361.92|365.04|362.24|363.91|361.11|0
1648007100000|2022-03-23 03:45:00|364.55|361.75|363.83|361.03|364.72|361.92|363.59|360.79|0
1648007400000|2022-03-23 03:50:00|363.75|360.95|364.07|361.27|364.23|361.43|363.26|360.46|0
1648007700000|2022-03-23 03:55:00|363.91|361.11|364.55|361.75|364.87|362.07|363.1|360.3|0
1648008000000|2022-03-23 04:00:00|364.63|361.83|364.39|361.59|365.19|362.39|364.31|361.51|0
1648008300000|2022-03-23 04:05:00|364.22|361.42|364.31|361.51|364.55|361.75|363.99|361.19|0
1648008600000|2022-03-23 04:10:00|364.38|361.58|364.38|361.58|364.47|361.67|364.06|361.26|0
1648008900000|2022-03-23 04:15:00|364.3|361.5|364.62|361.82|364.62|361.82|364.06|361.26|0
1648009200000|2022-03-23 04:20:00|364.7|361.9|364.38|361.58|364.86|362.06|364.22|361.42|0
1648009500000|2022-03-23 04:25:00|364.46|361.66|364.05|361.25|364.7|361.9|364.05|361.25|0
1648009800000|2022-03-23 04:30:00|363.89|361.09|363.81|361.01|364.21|361.41|363.41|360.61|0
1648010100000|2022-03-23 04:35:00|363.89|361.09|363.73|360.93|363.97|361.17|363.57|360.77|0
1648010400000|2022-03-23 04:40:00|363.81|361.01|363.89|361.09|364.05|361.25|363.81|361.01|0
1648010700000|2022-03-23 04:45:00|363.81|361.01|363.4|360.6|363.97|361.17|363.24|360.44|0
1648011000000|2022-03-23 04:50:00|363.48|360.68|363.24|360.44|363.56|360.76|363.24|360.44|0
1648011300000|2022-03-23 04:55:00|363.08|360.28|362.59|359.79|363.08|360.28|362.27|359.47|0
1648011600000|2022-03-23 05:00:00|362.52|359.72|363.07|360.27|363.07|360.27|361.79|358.99|0
1648011900000|2022-03-23 05:05:00|363.16|360.36|363.8|361|364.52|361.72|363.07|360.27|0
1648012200000|2022-03-23 05:10:00|363.88|361.08|363.39|360.59|364.04|361.24|363.07|360.27|0
1648012500000|2022-03-23 05:15:00|363.31|360.51|362.59|359.79|363.39|360.59|361.94|359.14|0
1648012800000|2022-03-23 05:20:00|362.75|359.95|362.26|359.46|362.91|360.11|362.19|359.39|0
1648013100000|2022-03-23 05:25:00|362.18|359.38|362.74|359.94|362.9|360.1|362.1|359.3|0
1648013400000|2022-03-23 05:30:00|362.58|359.78|362.42|359.62|362.74|359.94|362.26|359.46|0
1648013700000|2022-03-23 05:35:00|362.34|359.54|361.93|359.13|362.42|359.62|361.77|358.97|0
1648014000000|2022-03-23 05:40:00|362.02|359.22|361.77|358.97|362.18|359.38|361.61|358.81|0
1648014300000|2022-03-23 05:45:00|361.69|358.89|362.09|359.29|362.09|359.29|361.29|358.49|0
1648014600000|2022-03-23 05:50:00|362.25|359.45|362.09|359.29|362.25|359.45|361.93|359.13|0
1648014900000|2022-03-23 05:55:00|362.25|359.45|361.77|358.97|362.25|359.45|361.77|358.97|0
1648015200000|2022-03-23 06:00:00|361.61|358.81|362.89|360.09|362.89|360.09|361.6|358.8|0
1648015500000|2022-03-23 06:05:00|363.05|360.25|362.4|359.6|363.05|360.25|362.4|359.6|0
1648015800000|2022-03-23 06:10:00|362.49|359.69|362.08|359.28|362.73|359.93|362.08|359.28|0
1648016100000|2022-03-23 06:15:00|361.92|359.12|361.6|358.8|361.92|359.12|361.6|358.8|0
1648016400000|2022-03-23 06:20:00|361.44|358.64|362.08|359.28|362.4|359.6|361.44|358.64|0
1648016700000|2022-03-23 06:25:00|362.24|359.44|363.2|360.4|363.2|360.4|362.08|359.28|0
1648017000000|2022-03-23 06:30:00|363.28|360.48|363.68|360.88|364.33|361.53|363.28|360.48|0
1648017300000|2022-03-23 06:35:00|363.52|360.72|363.04|360.24|364.16|361.36|363.04|360.24|0
1648017600000|2022-03-23 06:40:00|362.96|360.16|362.8|360|363.2|360.4|362.71|359.91|0
1648017900000|2022-03-23 06:45:00|362.87|360.07|363.84|361.04|364|361.2|362.39|359.59|0
1648018200000|2022-03-23 06:50:00|363.76|360.96|364|361.2|364.48|361.68|363.68|360.88|0
1648018500000|2022-03-23 06:55:00|364.08|361.28|363.43|360.63|364.16|361.36|363.19|360.39|0
1648018800000|2022-03-23 07:00:00|363.35|360.55|364.31|361.51|364.96|362.16|363.19|360.39|0
1648019100000|2022-03-23 07:05:00|364.11|361.71|364.84|362.44|365.57|363.17|364.11|361.71|0
1648019400000|2022-03-23 07:10:00|364.76|362.36|365.72|363.32|365.89|363.49|364.76|362.36|0
1648019700000|2022-03-23 07:15:00|365.89|363.49|366.78|364.38|366.94|364.54|365.4|363|0
1648020000000|2022-03-23 07:20:00|367.02|364.62|366.77|364.37|367.1|364.7|366.29|363.89|0
1648020300000|2022-03-23 07:25:00|366.7|364.3|366.05|363.65|366.7|364.3|365.97|363.57|0
1648020600000|2022-03-23 07:30:00|366.13|363.73|367.42|365.02|367.42|365.02|366.13|363.73|0
1648020900000|2022-03-23 07:35:00|367.9|365.5|367.09|364.69|368.71|366.31|367.09|364.69|0
1648021200000|2022-03-23 07:40:00|367.25|364.85|367.5|365.1|367.58|365.18|366.93|364.53|0
1648021500000|2022-03-23 07:45:00|367.41|365.01|367.25|364.85|367.82|365.42|367.17|364.77|0
1648021800000|2022-03-23 07:50:00|367.09|364.69|367.25|364.85|367.73|365.33|366.92|364.52|0
1648022100000|2022-03-23 07:55:00|367.41|365.01|367.73|365.33|367.89|365.49|367.08|364.68|0
1648022400000|2022-03-23 08:00:00|367.57|365.17|369.59|367.19|370.16|367.76|366.92|364.52|0
1648022700000|2022-03-23 08:05:00|369.83|367.43|369.67|367.27|370.8|368.4|368.53|366.13|0
1648023000000|2022-03-23 08:10:00|369.75|367.35|370.24|367.84|370.48|368.08|368.21|365.81|0
1648023300000|2022-03-23 08:15:00|370.15|367.75|371.94|369.54|372.59|370.19|369.02|366.62|0
1648023600000|2022-03-23 08:20:00|372.02|369.62|373.56|371.16|373.89|371.49|371.94|369.54|0
1648023900000|2022-03-23 08:25:00|373.4|371|373.4|371|373.89|371.49|372.59|370.19|0
1648024200000|2022-03-23 08:30:00|373.24|370.84|373.23|370.83|373.73|371.33|372.75|370.35|0
1648024500000|2022-03-23 08:35:00|373.32|370.92|372.09|369.69|373.4|371|372.01|369.61|0
1648024800000|2022-03-23 08:40:00|372.25|369.85|371.6|369.2|372.42|370.02|371.36|368.96|0
1648025100000|2022-03-23 08:45:00|371.76|369.36|370.79|368.39|372.25|369.85|370.62|368.22|0
1648025400000|2022-03-23 08:50:00|370.62|368.22|370.3|367.9|371.11|368.71|369.81|367.41|0
1648025700000|2022-03-23 08:55:00|370.46|368.06|371.11|368.71|371.27|368.87|370.14|367.74|0
1648026000000|2022-03-23 09:00:00|370.95|368.55|370.13|367.73|371.59|369.19|370.13|367.73|0
1648026300000|2022-03-23 09:05:00|370.29|367.89|371.1|368.7|371.43|369.03|370.13|367.73|0
1648026600000|2022-03-23 09:10:00|371.27|368.87|371.59|369.19|371.59|369.19|370.78|368.38|0
1648026900000|2022-03-23 09:15:00|371.67|369.27|370.78|368.38|372.24|369.84|370.61|368.21|0
1648027200000|2022-03-23 09:20:00|370.94|368.54|372.24|369.84|372.32|369.92|370.13|367.73|0
1648027500000|2022-03-23 09:25:00|372.07|369.67|373.05|370.65|373.05|370.65|371.59|369.19|0
1648027800000|2022-03-23 09:30:00|373.54|371.14|374.11|371.71|375.17|372.77|373.54|371.14|0
1648028100000|2022-03-23 09:35:00|374.19|371.79|375.33|372.93|376.64|374.24|374.19|371.79|0
1648028400000|2022-03-23 09:40:00|375.17|372.77|376.64|374.24|376.8|374.4|375.17|372.77|0
1648028700000|2022-03-23 09:45:00|376.8|374.4|378.11|375.71|378.12|375.72|376.64|374.24|0
1648029000000|2022-03-23 09:50:00|378.28|375.88|378.11|375.71|378.28|375.88|376.96|374.56|0
1648029300000|2022-03-23 09:55:00|377.95|375.55|377.7|375.3|378.77|376.37|376.96|374.56|0
1648029600000|2022-03-23 10:00:00|377.62|375.22|375.98|373.58|377.7|375.3|375.98|373.58|0
1648029900000|2022-03-23 10:05:00|375.9|373.5|378.6|376.2|378.6|376.2|375.81|373.41|0
1648030200000|2022-03-23 10:10:00|378.77|376.37|377.94|375.54|379.09|376.69|377.62|375.22|0
1648030500000|2022-03-23 10:15:00|377.78|375.38|378.36|375.96|378.93|376.53|377.78|375.38|0
1648030800000|2022-03-23 10:20:00|378.43|376.03|379.34|376.94|379.58|377.18|378.11|375.71|0
1648031100000|2022-03-23 10:25:00|379.42|377.02|379.74|377.34|379.74|377.34|378.59|376.19|0
1648031400000|2022-03-23 10:30:00|379.58|377.18|378.43|376.03|379.91|377.51|378.1|375.7|0
1648031700000|2022-03-23 10:35:00|378.51|376.11|378.75|376.35|378.92|376.52|377.61|375.21|0
1648032000000|2022-03-23 10:40:00|378.67|376.27|380.89|378.49|381.22|378.82|378.43|376.03|0
1648032300000|2022-03-23 10:45:00|381.05|378.65|379.57|377.17|381.38|378.98|379.41|377.01|0
1648032600000|2022-03-23 10:50:00|379.73|377.33|378.09|375.69|379.73|377.33|377.85|375.45|0
1648032900000|2022-03-23 10:55:00|377.93|375.53|378.75|376.35|379.57|377.17|377.6|375.2|0
1648033200000|2022-03-23 11:00:00|378.42|376.02|378.25|375.85|378.74|376.34|377.93|375.53|0
1648033500000|2022-03-23 11:05:00|378.17|375.77|380.88|378.48|381.04|378.64|377.92|375.52|0
1648033800000|2022-03-23 11:10:00|380.71|378.31|379.4|377|380.71|378.31|378.9|376.5|0
1648034100000|2022-03-23 11:15:00|379.23|376.83|379.23|376.83|379.56|377.16|378.74|376.34|0
1648034400000|2022-03-23 11:20:00|379.07|376.67|380.87|378.47|381.2|378.8|379.07|376.67|0
1648034700000|2022-03-23 11:25:00|380.54|378.14|381.03|378.63|381.36|378.96|380.21|377.81|0
1648035000000|2022-03-23 11:30:00|381.2|378.8|380.7|378.3|381.36|378.96|380.54|378.14|0
1648035300000|2022-03-23 11:35:00|380.87|378.47|381.03|378.63|381.03|378.63|379.55|377.15|0
1648035600000|2022-03-23 11:40:00|380.86|378.46|383.17|380.77|384|381.6|380.86|378.46|0
1648035900000|2022-03-23 11:45:00|383|380.6|382.51|380.11|383.66|381.26|382.34|379.94|0
1648036200000|2022-03-23 11:50:00|382.67|380.27|382.51|380.11|384.82|382.42|382.18|379.78|0
1648036500000|2022-03-23 11:55:00|382.34|379.94|381.93|379.53|382.67|380.27|381.68|379.28|0
1648036800000|2022-03-23 12:00:00|381.77|379.37|382.17|379.77|382.5|380.1|380.94|378.54|0
1648037100000|2022-03-23 12:05:00|382.34|379.94|380.94|378.54|382.83|380.43|380.85|378.45|0
1648037400000|2022-03-23 12:10:00|381.02|378.62|379.46|377.06|381.02|378.62|379.21|376.81|0
1648037700000|2022-03-23 12:15:00|379.54|377.14|380.52|378.12|380.85|378.45|379.37|376.97|0
1648038000000|2022-03-23 12:20:00|380.68|378.28|381.34|378.94|381.51|379.11|380.03|377.63|0
1648038300000|2022-03-23 12:25:00|381.01|378.61|381.34|378.94|382.33|379.93|380.52|378.12|0
1648038600000|2022-03-23 12:30:00|381.17|378.77|383.15|380.75|383.48|381.08|380.84|378.44|0
1648038900000|2022-03-23 12:35:00|382.82|380.42|383.81|381.41|384.3|381.9|382.65|380.25|0
1648039200000|2022-03-23 12:40:00|383.73|381.33|383.15|380.75|384.47|382.07|383.15|380.75|0
1648039500000|2022-03-23 12:45:00|383.31|380.91|383.64|381.24|383.81|381.41|382.65|380.25|0
1648039800000|2022-03-23 12:50:00|383.73|381.33|386.95|384.55|387.12|384.72|383.73|381.33|0
1648040100000|2022-03-23 12:55:00|386.78|384.38|385.29|382.89|386.95|384.55|385.12|382.72|0
1648040400000|2022-03-23 13:00:00|385.45|383.05|384.96|382.56|385.45|383.05|383.96|381.56|0
1648040700000|2022-03-23 13:05:00|385.12|382.72|383.8|381.4|385.29|382.89|382.97|380.57|0
1648041000000|2022-03-23 13:10:00|383.96|381.56|385.12|382.72|385.95|383.55|383.96|381.56|0
1648041300000|2022-03-23 13:15:00|384.95|382.55|384.29|381.89|385.12|382.72|383.46|381.06|0
1648041600000|2022-03-23 13:20:00|384.21|381.81|382.8|380.4|385.94|383.54|382.31|379.91|0
1648041900000|2022-03-23 13:25:00|382.96|380.56|386.86|384.46|386.86|384.46|382.47|380.07|0
1648042200000|2022-03-23 13:30:00|386.94|384.54|387.76|385.36|389.1|386.7|383.95|381.55|0
1648042500000|2022-03-23 13:35:00|388.26|385.86|390.59|388.19|390.59|388.19|386.1|383.7|0
1648042800000|2022-03-23 13:40:00|391.43|389.03|390.12|387.72|391.43|389.03|387.39|384.99|0
1648043100000|2022-03-23 13:45:00|390.45|388.05|395.12|392.72|395.46|393.06|390.45|388.05|0
1648043400000|2022-03-23 13:50:00|394.95|392.55|391.61|389.21|395.88|393.48|391.61|389.21|0
1648043700000|2022-03-23 13:55:00|391.45|389.05|393.11|390.71|393.11|390.71|388.62|386.22|0
1648044000000|2022-03-23 14:00:00|393.78|391.38|391.94|389.54|395.37|392.97|391.2|388.8|0
1648044300000|2022-03-23 14:05:00|392.11|389.71|387.62|385.22|392.78|390.38|386.47|384.07|0
1648044600000|2022-03-23 14:10:00|387.46|385.06|381.7|379.3|389.28|386.88|381.7|379.3|0
1648044900000|2022-03-23 14:15:00|381.54|379.14|381.04|378.64|381.54|379.14|378.9|376.5|0
1648045200000|2022-03-23 14:20:00|380.87|378.47|380.52|378.12|384.32|381.92|380.19|377.79|0
1648045500000|2022-03-23 14:25:00|380.36|377.96|381.59|379.19|384.48|382.08|380.03|377.63|0
1648045800000|2022-03-23 14:30:00|381.26|378.86|379.78|377.38|382.17|379.77|378.63|376.23|0
1648046100000|2022-03-23 14:35:00|379.45|377.05|381.09|378.69|381.75|379.35|379.12|376.72|0
1648046400000|2022-03-23 14:40:00|380.76|378.36|384.32|381.92|385.23|382.83|379.45|377.05|0
1648046700000|2022-03-23 14:45:00|384.56|382.16|385.39|382.99|387.39|384.99|384.56|382.16|0
1648047000000|2022-03-23 14:50:00|384.73|382.33|383.9|381.5|386.89|384.49|382.41|380.01|0
1648047300000|2022-03-23 14:55:00|384.06|381.66|383.73|381.33|384.56|382.16|382.24|379.84|0
1648047600000|2022-03-23 15:00:00|383.4|381|380.92|378.52|383.65|381.25|379.44|377.04|0
1648047900000|2022-03-23 15:05:00|381.08|378.68|382.4|380|382.4|380|380.26|377.86|0
1648048200000|2022-03-23 15:10:00|382.73|380.33|380.34|377.94|383.56|381.16|380.26|377.86|0
1648048500000|2022-03-23 15:15:00|380.42|378.02|380.91|378.51|382.07|379.67|379.6|377.2|0
1648048800000|2022-03-23 15:20:00|380.75|378.35|378.94|376.54|381.08|378.68|377.95|375.55|0
1648049100000|2022-03-23 15:25:00|378.61|376.21|378.11|375.71|379.26|376.86|377.13|374.73|0
1648049400000|2022-03-23 15:30:00|377.87|375.47|380.17|377.77|380.58|378.18|377.87|375.47|0
1648049700000|2022-03-23 15:35:00|380.08|377.68|379.09|376.69|381.07|378.67|378.77|376.37|0
1648050000000|2022-03-23 15:40:00|379.26|376.86|380.08|377.68|382.39|379.99|379.09|376.69|0
1648050300000|2022-03-23 15:45:00|380.24|377.84|381.56|379.16|382.22|379.82|379.59|377.19|0
1648050600000|2022-03-23 15:50:00|381.73|379.33|379.75|377.35|382.06|379.66|379.42|377.02|0
1648050900000|2022-03-23 15:55:00|379.58|377.18|378.6|376.2|380.24|377.84|378.27|375.87|0
1648051200000|2022-03-23 16:00:00|378.43|376.03|377.77|375.37|378.76|376.36|374|371.6|0
1648051500000|2022-03-23 16:05:00|377.94|375.54|382.07|379.67|382.9|380.5|377.44|375.04|0
1648051800000|2022-03-23 16:10:00|382.4|380|384.72|382.32|387.48|385.08|382.4|380|0
1648052100000|2022-03-23 16:15:00|384.89|382.49|381.36|378.96|384.89|382.49|381.19|378.79|0
1648052400000|2022-03-23 16:20:00|381.53|379.13|382.68|380.28|383.35|380.95|381.03|378.63|0
1648052700000|2022-03-23 16:25:00|382.44|380.04|381.85|379.45|383.34|380.94|381.85|379.45|0
1648053000000|2022-03-23 16:30:00|382.18|379.78|382.18|379.78|382.68|380.28|380.03|377.63|0
1648053300000|2022-03-23 16:35:00|382.35|379.95|383.51|381.11|385.33|382.93|382.18|379.78|0
1648053600000|2022-03-23 16:40:00|383.76|381.36|388.33|385.93|388.33|385.93|383.01|380.61|0
1648053900000|2022-03-23 16:45:00|388.5|386.1|387.37|384.97|389.5|387.1|386.54|384.14|0
1648054200000|2022-03-23 16:50:00|388.04|385.64|386.2|383.8|388.37|385.97|385.54|383.14|0
1648054500000|2022-03-23 16:55:00|386.87|384.47|385.37|382.97|387.04|384.64|384.87|382.47|0
1648054800000|2022-03-23 17:00:00|385.54|383.14|388.87|386.47|389.04|386.64|384.7|382.3|0
1648055100000|2022-03-23 17:05:00|389.04|386.64|386.2|383.8|389.04|386.64|385.87|383.47|0
1648055400000|2022-03-23 17:10:00|386.37|383.97|387.03|384.63|388.37|385.97|385.7|383.3|0
1648055700000|2022-03-23 17:15:00|386.53|384.13|390.2|387.8|390.46|388.06|386.36|383.96|0
1648056000000|2022-03-23 17:20:00|390.12|387.72|393.56|391.16|393.9|391.5|389.53|387.13|0
1648056300000|2022-03-23 17:25:00|393.73|391.33|396.94|394.54|397.95|395.55|393.73|391.33|0
1648056600000|2022-03-23 17:30:00|397.44|395.04|394.91|392.51|398.63|396.23|393.9|391.5|0
1648056900000|2022-03-23 17:35:00|394.57|392.17|395.07|392.67|395.75|393.35|393.89|391.49|0
1648057200000|2022-03-23 17:40:00|395.24|392.84|397.95|395.55|397.95|395.55|394.9|392.5|0
1648057500000|2022-03-23 17:45:00|398.12|395.72|397.1|394.7|398.79|396.39|396.59|394.19|0
1648057800000|2022-03-23 17:50:00|397.27|394.87|392.71|390.31|398.28|395.88|392.71|390.31|0
1648058100000|2022-03-23 17:55:00|392.54|390.14|392.54|390.14|393.55|391.15|391.87|389.47|0
1648058400000|2022-03-23 18:00:00|392.37|389.97|392.46|390.06|394.22|391.82|391.86|389.46|0
1648058700000|2022-03-23 18:05:00|392.54|390.14|397.44|395.04|397.78|395.38|392.54|390.14|0
1648059000000|2022-03-23 18:10:00|397.27|394.87|398.28|395.88|398.79|396.39|396.59|394.19|0
1648059300000|2022-03-23 18:15:00|398.62|396.22|395.24|392.84|399.81|397.41|394.9|392.5|0
1648059600000|2022-03-23 18:20:00|395.32|392.92|396.08|393.68|396.59|394.19|394.39|391.99|0
1648059900000|2022-03-23 18:25:00|396.25|393.85|392.03|389.63|396.59|394.19|392.03|389.63|0
1648060200000|2022-03-23 18:30:00|391.7|389.3|394.56|392.16|395.06|392.66|391.03|388.63|0
1648060500000|2022-03-23 18:35:00|394.89|392.49|392.7|390.3|396.58|394.18|392.54|390.14|0
1648060800000|2022-03-23 18:40:00|392.37|389.97|392.7|390.3|393.88|391.48|391.7|389.3|0
1648061100000|2022-03-23 18:45:00|392.62|390.22|387.43|385.03|393.04|390.64|387.18|384.78|0
1648061400000|2022-03-23 18:50:00|387.26|384.86|388.77|386.37|389.7|387.3|387.09|384.69|0
1648061700000|2022-03-23 18:55:00|388.43|386.03|393.5|391.1|393.67|391.27|388.43|386.03|0
1648062000000|2022-03-23 19:00:00|392.99|390.59|391.17|388.77|394.51|392.11|389.99|387.59|0
1648062300000|2022-03-23 19:05:00|391.51|389.11|394.88|392.48|395.56|393.16|391.51|389.11|0
1648062600000|2022-03-23 19:10:00|395.39|392.99|395.22|392.82|396.24|393.84|393.53|391.13|0
1648062900000|2022-03-23 19:15:00|394.88|392.48|395.9|393.5|396.24|393.84|393.7|391.3|0
1648063200000|2022-03-23 19:20:00|396.07|393.67|391.84|389.44|396.75|394.35|391.84|389.44|0
1648063500000|2022-03-23 19:25:00|391.67|389.27|391.5|389.1|393.02|390.62|391.16|388.76|0
1648063800000|2022-03-23 19:30:00|392.34|389.94|393.69|391.29|394.37|391.97|390.48|388.08|0
1648064100000|2022-03-23 19:35:00|393.86|391.46|395.38|392.98|395.38|392.98|392.68|390.28|0
1648064400000|2022-03-23 19:40:00|395.55|393.15|393.18|390.78|399.29|396.89|393.01|390.61|0
1648064700000|2022-03-23 19:45:00|393.35|390.95|395.21|392.81|395.72|393.32|390.48|388.08|0
1648065000000|2022-03-23 19:50:00|397.25|394.85|401.34|398.94|401.85|399.45|397.25|394.85|0
1648065300000|2022-03-23 19:55:00|400.31|397.91|402.84|400.44|402.84|400.44|398.43|396.03|0
1648065600000|2022-03-23 20:00:00|402.5|400.1|403.36|400.96|404.22|401.82|402.33|399.93|0
1648065900000|2022-03-23 20:05:00|403.45|401.05|403.53|401.13|404.05|401.65|402.67|400.27|0
1648066200000|2022-03-23 20:10:00|403.36|400.96|402.49|400.09|403.7|401.3|402.49|400.09|0
1648066500000|2022-03-23 20:15:00|402.87|400.07|402.69|399.89|403.21|400.41|402.69|399.89|0
1648066800000|2022-03-23 20:20:00|402.78|399.98|402.35|399.55|402.86|400.06|401.83|399.03|0
1648067100000|2022-03-23 20:25:00|402.26|399.46|402.52|399.72|402.69|399.89|401.83|399.03|0
1648067400000|2022-03-23 20:30:00|402.17|399.37|402|399.2|402.51|399.71|401.65|398.85|0
1648067700000|2022-03-23 20:35:00|401.83|399.03|402.09|399.29|402.51|399.71|401.83|399.03|0
1648068000000|2022-03-23 20:40:00|402.17|399.37|401.99|399.19|402.51|399.71|401.99|399.19|0
1648068300000|2022-03-23 20:45:00|401.91|399.11|401.48|398.68|402.17|399.37|401.48|398.68|0
1648068600000|2022-03-23 20:50:00|401.3|398.5|401.39|398.59|401.65|398.85|401.3|398.5|0
1648068900000|2022-03-23 20:55:00|401.3|398.5|401.83|399.03|401.83|399.03|401.13|398.33|0
1648069200000|2022-03-23 21:00:00|401.92|399.12|402.6|399.8|402.72|399.92|401.9|399.1|0
1648069500000|2022-03-23 21:05:00|402.72|399.92|402.65|399.85|402.83|400.03|402.6|399.8|0
1648069800000|2022-03-23 21:10:00|402.8|400|402.6|399.8|402.8|400|402.57|399.77|0
1648070100000|2022-03-23 21:15:00|402.59|399.79|402.67|399.87|402.79|399.99|402.57|399.77|0
1648070400000|2022-03-23 21:20:00|402.77|399.97|402.67|399.87|402.82|400.02|402.59|399.79|0
1648070700000|2022-03-23 21:25:00|402.72|399.92|402.51|399.71|402.72|399.92|402.51|399.71|0
1648071000000|2022-03-23 21:30:00|402.54|399.74|402.44|399.64|402.54|399.74|402.09|399.29|0
1648071300000|2022-03-23 21:35:00|402.13|399.33|402.39|399.59|402.39|399.59|402.13|399.33|0
1648071600000|2022-03-23 21:40:00|402.28|399.48|402.28|399.48|402.33|399.53|402.08|399.28|0
1648071900000|2022-03-23 21:45:00|402.31|399.51|402.38|399.58|402.38|399.58|402.23|399.43|0
1648072200000|2022-03-23 21:50:00|402.33|399.53|402.31|399.51|402.35|399.55|402.2|399.4|0
1648072500000|2022-03-23 21:55:00|402.23|399.43|402.2|399.4|402.26|399.46|402.08|399.28|0
1648072800000|2022-03-23 22:00:00|401.02|398.22|403|400.2|403|400.2|401.02|398.22|0
1648073100000|2022-03-23 22:05:00|402.82|400.02|402.48|399.68|402.82|400.02|402.22|399.42|0
1648073400000|2022-03-23 22:10:00|402.4|399.6|402.65|399.85|402.74|399.94|401.45|398.65|0
1648073700000|2022-03-23 22:15:00|402.48|399.68|401.61|398.81|402.82|400.02|401.44|398.64|0
1648074000000|2022-03-23 22:20:00|401.53|398.73|401.44|398.64|401.79|398.99|401.36|398.56|0
1648074300000|2022-03-23 22:25:00|401.19|398.39|400.92|398.12|401.44|398.64|400.75|397.95|0
1648074600000|2022-03-23 22:30:00|400.75|397.95|400.06|397.26|400.75|397.95|399.72|396.92|0
1648074900000|2022-03-23 22:35:00|400.24|397.44|400.41|397.61|400.58|397.78|399.64|396.84|0
1648075200000|2022-03-23 22:40:00|400.23|397.43|400.75|397.95|400.75|397.95|400.23|397.43|0
1648075500000|2022-03-23 22:45:00|400.92|398.12|400.92|398.12|401.43|398.63|400.75|397.95|0
1648075800000|2022-03-23 22:50:00|400.83|398.03|401.09|398.29|401.43|398.63|400.83|398.03|0
1648076100000|2022-03-23 22:55:00|401.26|398.46|400.57|397.77|401.43|398.63|400.57|397.77|0
1648076400000|2022-03-23 23:00:00|400.4|397.6|399.54|396.74|401.08|398.28|399.37|396.57|0
1648076700000|2022-03-23 23:05:00|399.37|396.57|399.19|396.39|399.88|397.08|398.85|396.05|0
1648077000000|2022-03-23 23:10:00|399.02|396.22|398.51|395.71|399.19|396.39|398.43|395.63|0
1648077300000|2022-03-23 23:15:00|398.34|395.54|398.51|395.71|398.68|395.88|398.08|395.28|0
1648077600000|2022-03-23 23:20:00|398.5|395.7|398.67|395.87|398.85|396.05|398.16|395.36|0
1648077900000|2022-03-23 23:25:00|398.76|395.96|398.5|395.7|398.76|395.96|398.33|395.53|0
1648078200000|2022-03-23 23:30:00|398.33|395.53|398.67|395.87|398.84|396.04|398.33|395.53|0
1648078500000|2022-03-23 23:35:00|398.76|395.96|398.5|395.7|398.84|396.04|398.24|395.44|0
1648078800000|2022-03-23 23:40:00|398.59|395.79|399.35|396.55|399.52|396.72|398.59|395.79|0
1648079100000|2022-03-23 23:45:00|399.18|396.38|399.52|396.72|399.87|397.07|398.67|395.87|0
1648079400000|2022-03-23 23:50:00|399.69|396.89|399.86|397.06|400.21|397.41|399.69|396.89|0
1648079700000|2022-03-23 23:55:00|399.69|396.89|399.18|396.38|399.69|396.89|398.83|396.03|0
1648080000000|2022-03-24 00:00:00|399|396.2|397.29|394.49|399.35|396.55|397.12|394.32|0
1648080300000|2022-03-24 00:05:00|397.21|394.41|396.01|393.21|397.63|394.83|396.01|393.21|0
1648080600000|2022-03-24 00:10:00|395.92|393.12|395.41|392.61|396.09|393.29|395.41|392.61|0
1648080900000|2022-03-24 00:15:00|395.24|392.44|395.75|392.95|396.09|393.29|395.07|392.27|0
1648081200000|2022-03-24 00:20:00|395.92|393.12|396.26|393.46|396.77|393.97|395.75|392.95|0
1648081500000|2022-03-24 00:25:00|396.09|393.29|398.31|395.51|398.31|395.51|396.09|393.29|0
1648081800000|2022-03-24 00:30:00|398.14|395.34|400.02|397.22|401.57|398.77|398.14|395.34|0
1648082100000|2022-03-24 00:35:00|400.19|397.39|400.53|397.73|401.31|398.51|399.68|396.88|0
1648082400000|2022-03-24 00:40:00|400.36|397.56|399.5|396.7|400.53|397.73|399.16|396.36|0
1648082700000|2022-03-24 00:45:00|399.42|396.62|398.99|396.19|400.36|397.56|398.64|395.84|0
1648083000000|2022-03-24 00:50:00|399.07|396.27|400.01|397.21|400.01|397.21|398.98|396.18|0
1648083300000|2022-03-24 00:55:00|400.18|397.38|398.98|396.18|400.18|397.38|398.98|396.18|0
1648083600000|2022-03-24 01:00:00|399.15|396.35|399.49|396.69|400.35|397.55|399.15|396.35|0
1648083900000|2022-03-24 01:05:00|399.41|396.61|399.41|396.61|400.01|397.21|399.32|396.52|0
1648084200000|2022-03-24 01:10:00|399.49|396.69|400.18|397.38|400.18|397.38|399.41|396.61|0
1648084500000|2022-03-24 01:15:00|400|397.2|401.38|398.58|401.38|398.58|399.49|396.69|0
1648084800000|2022-03-24 01:20:00|401.29|398.49|402.06|399.26|402.58|399.78|400.78|397.98|0
1648085100000|2022-03-24 01:25:00|402.41|399.61|403.27|400.47|403.27|400.47|402.06|399.26|0
1648085400000|2022-03-24 01:30:00|403.09|400.29|401.71|398.91|403.61|400.81|401.54|398.74|0
1648085700000|2022-03-24 01:35:00|401.89|399.09|399.57|396.77|402.06|399.26|399.31|396.51|0
1648086000000|2022-03-24 01:40:00|399.65|396.85|398.28|395.48|400|397.2|398.11|395.31|0
1648086300000|2022-03-24 01:45:00|398.2|395.4|399.65|396.85|400.16|397.36|398.11|395.31|0
1648086600000|2022-03-24 01:50:00|399.57|396.77|399.13|396.33|399.82|397.02|398.96|396.16|0
1648086900000|2022-03-24 01:55:00|399.05|396.25|399.47|396.67|399.47|396.67|398.45|395.65|0
1648087200000|2022-03-24 02:00:00|399.3|396.5|399.13|396.33|399.91|397.11|398.88|396.08|0
1648087500000|2022-03-24 02:05:00|399.05|396.25|398.78|395.98|399.56|396.76|398.61|395.81|0
1648087800000|2022-03-24 02:10:00|398.61|395.81|399.81|397.01|399.81|397.01|398.27|395.47|0
1648088100000|2022-03-24 02:15:00|399.64|396.84|399.47|396.67|400.32|397.52|399.47|396.67|0
1648088400000|2022-03-24 02:20:00|399.38|396.58|399.64|396.84|399.81|397.01|399.12|396.32|0
1648088700000|2022-03-24 02:25:00|399.46|396.66|399.63|396.83|399.81|397.01|398.95|396.15|0
1648089000000|2022-03-24 02:30:00|399.46|396.66|398.43|395.63|399.46|396.66|397.58|394.78|0
1648089300000|2022-03-24 02:35:00|398.52|395.72|398.52|395.72|398.6|395.8|398.09|395.29|0
1648089600000|2022-03-24 02:40:00|398.6|395.8|398.09|395.29|399.29|396.49|398.09|395.29|0
1648089900000|2022-03-24 02:45:00|397.92|395.12|396.55|393.75|398.26|395.46|396.03|393.23|0
1648090200000|2022-03-24 02:50:00|396.46|393.66|397.4|394.6|397.74|394.94|396.38|393.58|0
1648090500000|2022-03-24 02:55:00|397.23|394.43|397.23|394.43|397.4|394.6|396.89|394.09|0
1648090800000|2022-03-24 03:00:00|397.14|394.34|397.91|395.11|397.91|395.11|396.54|393.74|0
1648091100000|2022-03-24 03:05:00|398|395.2|397.31|394.51|398.76|395.96|397.05|394.25|0
1648091400000|2022-03-24 03:10:00|397.22|394.42|397.05|394.25|397.39|394.59|396.88|394.08|0
1648091700000|2022-03-24 03:15:00|397.22|394.42|397.05|394.25|397.56|394.76|396.71|393.91|0
1648092000000|2022-03-24 03:20:00|396.88|394.08|397.65|394.85|397.73|394.93|396.71|393.91|0
1648092300000|2022-03-24 03:25:00|397.56|394.76|397.73|394.93|397.73|394.93|397.22|394.42|0
1648092600000|2022-03-24 03:30:00|397.56|394.76|397.21|394.41|397.9|395.1|397.04|394.24|0
1648092900000|2022-03-24 03:35:00|397.04|394.24|397.72|394.92|398.07|395.27|397.04|394.24|0
1648093200000|2022-03-24 03:40:00|397.55|394.75|397.72|394.92|397.89|395.09|397.04|394.24|0
1648093500000|2022-03-24 03:45:00|397.89|395.09|397.04|394.24|398.06|395.26|396.96|394.16|0
1648093800000|2022-03-24 03:50:00|397.21|394.41|395.33|392.53|397.21|394.41|395.16|392.36|0
1648094100000|2022-03-24 03:55:00|395.5|392.7|393.79|390.99|395.67|392.87|393.79|390.99|0
1648094400000|2022-03-24 04:00:00|393.62|390.82|393.96|391.16|394.13|391.33|393.03|390.23|0
1648094700000|2022-03-24 04:05:00|393.79|390.99|393.62|390.82|393.96|391.16|393.45|390.65|0
1648095000000|2022-03-24 04:10:00|393.79|390.99|394.13|391.33|394.3|391.5|393.62|390.82|0
1648095300000|2022-03-24 04:15:00|393.96|391.16|393.79|390.99|394.13|391.33|392.94|390.14|0
1648095600000|2022-03-24 04:20:00|393.62|390.82|394.13|391.33|394.47|391.67|393.45|390.65|0
1648095900000|2022-03-24 04:25:00|394.3|391.5|394.63|391.83|394.8|392|393.95|391.15|0
1648096200000|2022-03-24 04:30:00|394.46|391.66|394.29|391.49|394.46|391.66|393.95|391.15|0
1648096500000|2022-03-24 04:35:00|394.12|391.32|393.95|391.15|394.46|391.66|393.78|390.98|0
1648096800000|2022-03-24 04:40:00|394.12|391.32|393.95|391.15|394.21|391.41|393.78|390.98|0
1648097100000|2022-03-24 04:45:00|393.78|390.98|393.78|390.98|393.78|390.98|392.25|389.45|0
1648097400000|2022-03-24 04:50:00|393.61|390.81|393.94|391.14|394.29|391.49|393.52|390.72|0
1648097700000|2022-03-24 04:55:00|394.11|391.31|393.94|391.14|394.11|391.31|393.94|391.14|0
1648098000000|2022-03-24 05:00:00|393.6|390.8|392.75|389.95|393.77|390.97|392.24|389.44|0
1648098300000|2022-03-24 05:05:00|393.09|390.29|393.43|390.63|393.94|391.14|391.9|389.1|0
1648098600000|2022-03-24 05:10:00|393.09|390.29|392.58|389.78|393.6|390.8|392.24|389.44|0
1648098900000|2022-03-24 05:15:00|392.5|389.7|393.25|390.45|393.26|390.46|391.9|389.1|0
1648099200000|2022-03-24 05:20:00|393.17|390.37|392.91|390.11|393.59|390.79|392.91|390.11|0
1648099500000|2022-03-24 05:25:00|392.74|389.94|392.74|389.94|393.08|390.28|392.06|389.26|0
1648099800000|2022-03-24 05:30:00|392.57|389.77|391.21|388.41|392.91|390.11|391.13|388.33|0
1648100100000|2022-03-24 05:35:00|391.38|388.58|389.18|386.38|391.55|388.75|389.01|386.21|0
1648100400000|2022-03-24 05:40:00|389.35|386.55|388.67|385.87|389.86|387.06|388.67|385.87|0
1648100700000|2022-03-24 05:45:00|388.5|385.7|388.16|385.36|388.67|385.87|387.49|384.69|0
1648101000000|2022-03-24 05:50:00|388.33|385.53|388.84|386.04|389.01|386.21|388.33|385.53|0
1648101300000|2022-03-24 05:55:00|388.59|385.79|387.82|385.02|388.67|385.87|387.15|384.35|0
1648101600000|2022-03-24 06:00:00|387.99|385.19|386.31|383.51|388.25|385.45|386.14|383.34|0
1648101900000|2022-03-24 06:05:00|386.47|383.67|389|386.2|389.17|386.37|386.47|383.67|0
1648102200000|2022-03-24 06:10:00|389.17|386.37|389.67|386.87|390.01|387.21|389.17|386.37|0
1648102500000|2022-03-24 06:15:00|389.59|386.79|390.35|387.55|390.52|387.72|389.5|386.7|0
1648102800000|2022-03-24 06:20:00|390.18|387.38|390.35|387.55|390.86|388.06|390.18|387.38|0
1648103100000|2022-03-24 06:25:00|390.44|387.64|390.6|387.8|392.14|389.34|389.74|386.94|0
1648103400000|2022-03-24 06:30:00|390.51|387.71|391.02|388.22|391.02|388.22|390.18|387.38|0
1648103700000|2022-03-24 06:35:00|390.85|388.05|390.34|387.54|391.02|388.22|390.34|387.54|0
1648104000000|2022-03-24 06:40:00|390.51|387.71|390.77|387.97|391.02|388.22|390.34|387.54|0
1648104300000|2022-03-24 06:45:00|390.85|388.05|391.02|388.22|391.02|388.22|390.51|387.71|0
1648104600000|2022-03-24 06:50:00|390.85|388.05|392.63|389.83|392.88|390.08|390.85|388.05|0
1648104900000|2022-03-24 06:55:00|392.71|389.91|392.54|389.74|392.88|390.08|392.37|389.57|0
1648105200000|2022-03-24 07:00:00|392.37|389.57|391.69|388.89|392.37|389.57|390.5|387.7|0
1648105500000|2022-03-24 07:05:00|391.58|389.18|391.91|389.51|392.67|390.27|391.58|389.18|0
1648105800000|2022-03-24 07:10:00|391.99|389.59|390.64|388.24|391.99|389.59|390.47|388.07|0
1648106100000|2022-03-24 07:15:00|390.47|388.07|388.1|385.7|390.64|388.24|387.93|385.53|0
1648106400000|2022-03-24 07:20:00|388.27|385.87|392.7|390.3|393.04|390.64|387.59|385.19|0
1648106700000|2022-03-24 07:25:00|392.87|390.47|391.68|389.28|393.38|390.98|391.35|388.95|0
1648107000000|2022-03-24 07:30:00|391.6|389.2|391.85|389.45|392.45|390.05|391.35|388.95|0
1648107300000|2022-03-24 07:35:00|392.02|389.62|393.2|390.8|393.37|390.97|391.85|389.45|0
1648107600000|2022-03-24 07:40:00|392.86|390.46|392.35|389.95|393.37|390.97|391.68|389.28|0
1648107900000|2022-03-24 07:45:00|392.52|390.12|393.03|390.63|393.2|390.8|391.51|389.11|0
1648108200000|2022-03-24 07:50:00|392.86|390.46|393.62|391.22|393.7|391.3|392.86|390.46|0
1648108500000|2022-03-24 07:55:00|393.7|391.3|393.45|391.05|393.87|391.47|392.69|390.29|0
1648108800000|2022-03-24 08:00:00|393.36|390.96|389.31|386.91|393.53|391.13|389.31|386.91|0
1648109100000|2022-03-24 08:05:00|389.14|386.74|387.38|384.98|389.23|386.83|385.12|382.72|0
1648109400000|2022-03-24 08:10:00|387.29|384.89|388.64|386.24|388.97|386.57|386.29|383.89|0
1648109700000|2022-03-24 08:15:00|388.22|385.82|387.29|384.89|388.8|386.4|386.12|383.72|0
1648110000000|2022-03-24 08:20:00|387.38|384.98|385.95|383.55|387.79|385.39|385.53|383.13|0
1648110300000|2022-03-24 08:25:00|385.87|383.47|386.2|383.8|386.28|383.88|385.28|382.88|0
1648110600000|2022-03-24 08:30:00|386.11|383.71|385.94|383.54|386.28|383.88|382.77|380.37|0
1648110900000|2022-03-24 08:35:00|385.7|383.3|384.1|381.7|385.78|383.38|383.27|380.87|0
1648111200000|2022-03-24 08:40:00|383.94|381.54|384.86|382.46|385.27|382.87|383.86|381.46|0
1648111500000|2022-03-24 08:45:00|384.77|382.37|385.6|383.2|386.19|383.79|384.77|382.37|0
1648111800000|2022-03-24 08:50:00|385.77|383.37|385.27|382.87|385.77|383.37|384.85|382.45|0
1648112100000|2022-03-24 08:55:00|385.35|382.95|385.1|382.7|385.52|383.12|383.93|381.53|0
1648112400000|2022-03-24 09:00:00|384.93|382.53|383.59|381.19|385.43|383.03|383.09|380.69|0
1648112700000|2022-03-24 09:05:00|384.09|381.69|384.3|381.9|386.4|384|382.93|380.53|0
1648113000000|2022-03-24 09:10:00|384.38|381.98|383.54|381.14|385.05|382.65|383.54|381.14|0
1648113300000|2022-03-24 09:15:00|383.71|381.31|384.13|381.73|384.55|382.15|383.71|381.31|0
1648113600000|2022-03-24 09:20:00|384.04|381.64|385.38|382.98|385.71|383.31|383.71|381.31|0
1648113900000|2022-03-24 09:25:00|385.46|383.06|385.8|383.4|385.88|383.48|385.3|382.9|0
1648114200000|2022-03-24 09:30:00|385.71|383.31|384.37|381.97|386.04|383.64|384.37|381.97|0
1648114500000|2022-03-24 09:35:00|384.29|381.89|384.87|382.47|385.37|382.97|384.2|381.8|0
1648114800000|2022-03-24 09:40:00|385.12|382.72|385.2|382.8|385.54|383.14|384.87|382.47|0
1648115100000|2022-03-24 09:45:00|385.37|382.97|384.95|382.55|385.7|383.3|384.7|382.3|0
1648115400000|2022-03-24 09:50:00|385.03|382.63|385.7|383.3|385.87|383.47|384.87|382.47|0
1648115700000|2022-03-24 09:55:00|385.53|383.13|386.7|384.3|386.87|384.47|385.53|383.13|0
1648116000000|2022-03-24 10:00:00|386.87|384.47|387.88|385.48|388.72|386.32|386.87|384.47|0
1648116300000|2022-03-24 10:05:00|387.96|385.56|389.31|386.91|389.56|387.16|387.96|385.56|0
1648116600000|2022-03-24 10:10:00|389.39|386.99|390.15|387.75|390.23|387.83|388.71|386.31|0
1648116900000|2022-03-24 10:15:00|390.9|388.5|390.06|387.66|391.58|389.18|390.06|387.66|0
1648117200000|2022-03-24 10:20:00|390.15|387.75|390.9|388.5|392.08|389.68|390.06|387.66|0
1648117500000|2022-03-24 10:25:00|390.99|388.59|389.89|387.49|390.99|388.59|389.55|387.15|0
1648117800000|2022-03-24 10:30:00|389.55|387.15|389.3|386.9|391.4|389|388.87|386.47|0
1648118100000|2022-03-24 10:35:00|389.21|386.81|389.71|387.31|389.88|387.48|388.7|386.3|0
1648118400000|2022-03-24 10:40:00|389.8|387.4|389.54|387.14|390.39|387.99|389.29|386.89|0
1648118700000|2022-03-24 10:45:00|389.63|387.23|389.63|387.23|390.05|387.65|389.04|386.64|0
1648119000000|2022-03-24 10:50:00|389.71|387.31|389.29|386.89|389.88|387.48|388.87|386.47|0
1648119300000|2022-03-24 10:55:00|389.2|386.8|390.04|387.64|390.55|388.15|389.03|386.63|0
1648119600000|2022-03-24 11:00:00|390.21|387.81|388.53|386.13|390.21|387.81|388.19|385.79|0
1648119900000|2022-03-24 11:05:00|388.69|386.29|383.83|381.43|389.37|386.97|381|378.6|0
1648120200000|2022-03-24 11:10:00|383|380.6|385.42|383.02|385.59|383.19|383|380.6|0
1648120500000|2022-03-24 11:15:00|385.5|383.1|385.33|382.93|385.5|383.1|384.5|382.1|0
1648120800000|2022-03-24 11:20:00|385.42|383.02|384.16|381.76|385.84|383.44|384|381.6|0
1648121100000|2022-03-24 11:25:00|384.33|381.93|384.75|382.35|385|382.6|384.16|381.76|0
1648121400000|2022-03-24 11:30:00|384.49|382.09|383.82|381.42|385|382.6|383.32|380.92|0
1648121700000|2022-03-24 11:35:00|383.91|381.51|384.16|381.76|384.32|381.92|382.99|380.59|0
1648122000000|2022-03-24 11:40:00|386.67|384.27|387.83|384.95|392.82|390.42|386.42|384.02|0
1648122300000|2022-03-24 11:45:00|388|385.12|386.9|384.02|388.41|385.53|386.23|383.35|0
1648122600000|2022-03-24 11:50:00|387.49|384.61|389.76|386.88|390.69|387.81|387.24|384.36|0
1648122900000|2022-03-24 11:55:00|389.68|386.8|389.59|386.71|390.35|387.47|388.41|385.53|0
1648123200000|2022-03-24 12:00:00|389.42|386.54|387.57|384.69|389.67|386.79|387.57|384.69|0
1648123500000|2022-03-24 12:05:00|387.65|384.77|389.08|386.2|389.08|386.2|387.23|384.35|0
1648123800000|2022-03-24 12:10:00|389.92|387.04|389.75|386.87|391.44|388.56|389.41|386.53|0
1648124100000|2022-03-24 12:15:00|389.84|386.96|390.76|387.88|391.6|388.72|389.75|386.87|0
1648124400000|2022-03-24 12:20:00|390.68|387.8|391.52|388.64|391.77|388.89|390.08|387.2|0
1648124700000|2022-03-24 12:25:00|391.43|388.55|390.75|387.87|391.94|389.06|390.42|387.54|0
1648125000000|2022-03-24 12:30:00|390.84|387.96|390.84|387.96|393.46|390.58|390.41|387.53|0
1648125300000|2022-03-24 12:35:00|390.75|387.87|390.08|387.2|391.09|388.21|389.23|386.35|0
1648125600000|2022-03-24 12:40:00|389.99|387.11|388.9|386.02|390.08|387.2|388.56|385.68|0
1648125900000|2022-03-24 12:45:00|388.82|385.94|388.81|385.93|389.57|386.69|387.89|385.01|0
1648126200000|2022-03-24 12:50:00|388.73|385.85|388.22|385.34|388.73|385.85|387.72|384.84|0
1648126500000|2022-03-24 12:55:00|388.05|385.17|389.23|386.35|389.23|386.35|387.55|384.67|0
1648126800000|2022-03-24 13:00:00|389.39|386.51|389.14|386.26|390.07|387.19|388.05|385.17|0
1648127100000|2022-03-24 13:05:00|389.39|386.51|388.47|385.59|390.06|387.18|388.21|385.33|0
1648127400000|2022-03-24 13:10:00|388.89|386.01|389.27|386.39|389.39|386.51|387.64|384.76|0
1648127700000|2022-03-24 13:15:00|389.1|386.22|389.18|386.3|389.77|386.89|388.09|385.21|0
1648128000000|2022-03-24 13:20:00|389.1|386.22|388.25|385.37|389.43|386.55|388.25|385.37|0
1648128300000|2022-03-24 13:25:00|388.42|385.54|390.61|387.73|390.78|387.9|387.41|384.53|0
1648128600000|2022-03-24 13:30:00|390.27|387.39|395|392.12|395.51|392.63|389.76|386.88|0
1648128900000|2022-03-24 13:35:00|395.51|392.63|395.34|392.46|397.89|395.01|395|392.12|0
1648129200000|2022-03-24 13:40:00|395.68|392.8|390.35|387.47|396.02|393.14|388.75|385.87|0
1648129500000|2022-03-24 13:45:00|390.01|387.13|392.12|389.24|393.13|390.25|388.58|385.7|0
1648129800000|2022-03-24 13:50:00|392.63|389.75|389.67|386.79|394.15|391.27|387.24|384.36|0
1648130100000|2022-03-24 13:55:00|389.51|386.63|393.57|390.69|393.57|390.69|389.03|386.15|0
1648130400000|2022-03-24 14:00:00|393.4|390.52|386.68|383.8|393.4|390.52|385.35|382.47|0
1648130700000|2022-03-24 14:05:00|386.18|383.3|386.01|383.13|387.85|384.97|384.35|381.47|0
1648131000000|2022-03-24 14:10:00|385.51|382.63|387.68|384.8|389.36|386.48|385.51|382.63|0
1648131300000|2022-03-24 14:15:00|387.18|384.3|393.72|390.84|395.41|392.53|387.18|384.3|0
1648131600000|2022-03-24 14:20:00|393.39|390.51|393.89|391.01|394.9|392.02|391.87|388.99|0
1648131900000|2022-03-24 14:25:00|393.39|390.51|394.56|391.68|395.91|393.03|392.54|389.66|0
1648132200000|2022-03-24 14:30:00|394.73|391.85|388.98|386.1|396.42|393.54|388.48|385.6|0
1648132500000|2022-03-24 14:35:00|389.14|386.26|391.31|388.43|391.98|389.1|387.81|384.93|0
1648132800000|2022-03-24 14:40:00|390.98|388.1|389.14|386.26|392.82|389.94|389.14|386.26|0
1648133100000|2022-03-24 14:45:00|388.81|385.93|387.64|384.76|389.47|386.59|386.31|383.43|0
1648133400000|2022-03-24 14:50:00|387.47|384.59|387.26|384.38|390.14|387.26|385.21|382.33|0
1648133700000|2022-03-24 14:55:00|387.34|384.46|389.01|386.13|390.18|387.3|386.67|383.79|0
1648134000000|2022-03-24 15:00:00|388.34|385.46|385.84|382.96|389.34|386.46|379.54|376.66|0
1648134300000|2022-03-24 15:05:00|385.34|382.46|385|382.12|387|384.12|382.18|379.3|0
1648134600000|2022-03-24 15:10:00|385.67|382.79|382.84|379.96|386.5|383.62|381.52|378.64|0
1648134900000|2022-03-24 15:15:00|382.18|379.3|381.02|378.14|384|381.12|381.02|378.14|0
1648135200000|2022-03-24 15:20:00|380.36|377.48|380.85|377.97|383.01|380.13|380.36|377.48|0
1648135500000|2022-03-24 15:25:00|380.69|377.81|376.57|373.69|381.35|378.47|376.24|373.36|0
1648135800000|2022-03-24 15:30:00|376.41|373.53|376.9|374.02|377.06|374.18|375.1|372.22|0
1648136100000|2022-03-24 15:35:00|377.06|374.18|373.96|371.08|377.98|375.1|373.88|371|0
1648136400000|2022-03-24 15:40:00|373.88|371|371.09|368.21|374.04|371.16|370.28|367.4|0
1648136700000|2022-03-24 15:45:00|371.42|368.54|373.05|370.17|373.05|370.17|370.93|368.05|0
1648137000000|2022-03-24 15:50:00|373.38|370.5|373.63|370.75|374.86|371.98|373.05|370.17|0
1648137300000|2022-03-24 15:55:00|373.71|370.83|373.54|370.66|373.87|370.99|372.4|369.52|0
1648137600000|2022-03-24 16:00:00|373.87|370.99|376.99|374.11|377.65|374.77|372.72|369.84|0
1648137900000|2022-03-24 16:05:00|377.65|374.77|377.09|374.21|378.15|375.27|376.51|373.63|0
1648138200000|2022-03-24 16:10:00|377.17|374.29|376.67|373.79|377.84|374.96|376.18|373.3|0
1648138500000|2022-03-24 16:15:00|376.51|373.63|376.67|373.79|378.16|375.28|376.18|373.3|0
1648138800000|2022-03-24 16:20:00|376.51|373.63|377.5|374.62|377.5|374.62|375.52|372.64|0
1648139100000|2022-03-24 16:25:00|378|375.12|380.48|377.6|381.82|378.94|377|374.12|0
1648139400000|2022-03-24 16:30:00|380.82|377.94|381.57|378.69|381.9|379.02|378.4|375.52|0
1648139700000|2022-03-24 16:35:00|381.4|378.52|377.4|374.52|382.07|379.19|376.9|374.02|0
1648140000000|2022-03-24 16:40:00|377.56|374.68|376.73|373.85|378.73|375.85|376.73|373.85|0
1648140300000|2022-03-24 16:45:00|377.06|374.18|378.64|375.76|379.06|376.18|377.06|374.18|0
1648140600000|2022-03-24 16:50:00|378.56|375.68|376.4|373.52|378.56|375.68|375.73|372.85|0
1648140900000|2022-03-24 16:55:00|376.73|373.85|375.9|373.02|377.06|374.18|375.4|372.52|0
1648141200000|2022-03-24 17:00:00|375.73|372.85|377.06|374.18|377.39|374.51|372.26|369.38|0
1648141500000|2022-03-24 17:05:00|376.72|373.84|377.39|374.51|378.22|375.34|375.23|372.35|0
1648141800000|2022-03-24 17:10:00|377.05|374.17|375.39|372.51|377.64|374.76|374.57|371.69|0
1648142100000|2022-03-24 17:15:00|375.72|372.84|373.57|370.69|375.72|372.84|373.57|370.69|0
1648142400000|2022-03-24 17:20:00|373.74|370.86|374.23|371.35|375.39|372.51|373.41|370.53|0
1648142700000|2022-03-24 17:25:00|374.07|371.19|373.07|370.19|374.4|371.52|371.59|368.71|0
1648143000000|2022-03-24 17:30:00|372.91|370.03|374.23|371.35|375.39|372.51|372.41|369.53|0
1648143300000|2022-03-24 17:35:00|374.56|371.68|373.4|370.52|374.89|372.01|372.57|369.69|0
1648143600000|2022-03-24 17:40:00|373.32|370.44|372.41|369.53|373.89|371.01|371.75|368.87|0
1648143900000|2022-03-24 17:45:00|372.24|369.36|371.58|368.7|372.57|369.69|370.59|367.71|0
1648144200000|2022-03-24 17:50:00|371.91|369.03|372.4|369.52|372.73|369.85|371.09|368.21|0
1648144500000|2022-03-24 17:55:00|372.57|369.69|372.4|369.52|373.06|370.18|371.91|369.03|0
1648144800000|2022-03-24 18:00:00|372.57|369.69|368.95|366.07|372.9|370.02|368.45|365.57|0
1648145100000|2022-03-24 18:05:00|369.11|366.23|371.9|369.02|372.4|369.52|369.11|366.23|0
1648145400000|2022-03-24 18:10:00|371.74|368.86|372.23|369.35|374.71|371.83|371.57|368.69|0
1648145700000|2022-03-24 18:15:00|372.07|369.19|372.56|369.68|372.89|370.01|370.91|368.03|0
1648146000000|2022-03-24 18:20:00|372.31|369.43|374.21|371.33|375.2|372.32|372.31|369.43|0
1648146300000|2022-03-24 18:25:00|374.04|371.16|373.95|371.07|375.44|372.56|373.05|370.17|0
1648146600000|2022-03-24 18:30:00|373.79|370.91|375.44|372.56|376.1|373.22|373.13|370.25|0
1648146900000|2022-03-24 18:35:00|375.27|372.39|374.44|371.56|376.59|373.71|374.28|371.4|0
1648147200000|2022-03-24 18:40:00|374.28|371.4|374.94|372.06|375.43|372.55|373.95|371.07|0
1648147500000|2022-03-24 18:45:00|375.27|372.39|377.09|374.21|378.41|375.53|374.77|371.89|0
1648147800000|2022-03-24 18:50:00|376.75|373.87|374.11|371.23|376.92|374.04|373.28|370.4|0
1648148100000|2022-03-24 18:55:00|374.27|371.39|373.44|370.56|375.1|372.22|372.95|370.07|0
1648148400000|2022-03-24 19:00:00|373.69|370.81|374.43|371.55|376.09|373.21|372.95|370.07|0
1648148700000|2022-03-24 19:05:00|374.76|371.88|369.99|367.11|374.76|371.88|369.33|366.45|0
1648149000000|2022-03-24 19:10:00|370.32|367.44|369.33|366.45|370.48|367.6|369.33|366.45|0
1648149300000|2022-03-24 19:15:00|369.49|366.61|368.02|365.14|370.31|367.43|368.02|365.14|0
1648149600000|2022-03-24 19:20:00|367.69|364.81|365.25|362.37|368.02|365.14|365.08|362.2|0
1648149900000|2022-03-24 19:25:00|364.59|361.71|364.11|361.23|364.59|361.71|362.81|359.93|0
1648150200000|2022-03-24 19:30:00|363.78|360.9|365.73|362.85|366.87|363.99|363.13|360.25|0
1648150500000|2022-03-24 19:35:00|365.57|362.69|367.03|364.15|367.52|364.64|365.08|362.2|0
1648150800000|2022-03-24 19:40:00|367.19|364.31|366.05|363.17|368.99|366.11|366.05|363.17|0
1648151100000|2022-03-24 19:45:00|365.89|363.01|364.05|361.17|368.92|366.04|364.05|361.17|0
1648151400000|2022-03-24 19:50:00|363.4|360.52|361.61|358.73|363.4|360.52|360|357.12|0
1648151700000|2022-03-24 19:55:00|361.45|358.57|358.54|355.66|362.75|359.87|357.89|355.01|0
1648152000000|2022-03-24 20:00:00|357.73|354.85|357.41|354.53|358.54|355.66|356.77|353.89|0
1648152300000|2022-03-24 20:05:00|357.25|354.37|358.05|355.17|358.05|355.17|357.09|354.21|0
1648152600000|2022-03-24 20:10:00|358.21|355.33|359.06|356.18|360.02|357.14|358.05|355.17|0
1648152900000|2022-03-24 20:15:00|359.3|355.94|359.13|355.77|359.3|355.94|358.97|355.61|0
1648153200000|2022-03-24 20:20:00|358.97|355.61|357.36|354|358.97|355.61|357.04|353.68|0
1648153500000|2022-03-24 20:25:00|357.52|354.16|358.37|355.01|358.85|355.49|357.52|354.16|0
1648153800000|2022-03-24 20:30:00|358.46|355.1|358.53|355.17|358.53|355.17|357.89|354.53|0
1648154100000|2022-03-24 20:35:00|358.37|355.01|358.37|355.01|358.53|355.17|358.37|355.01|0
1648154400000|2022-03-24 20:40:00|358.21|354.85|358.53|355.17|358.53|355.17|358.21|354.85|0
1648154700000|2022-03-24 20:45:00|358.52|355.16|358.52|355.16|358.52|355.16|358.52|355.16|0
1648155300000|2022-03-24 20:55:00|358.6|355.24|358.6|355.24|358.6|355.24|358.44|355.08|0
1648155600000|2022-03-24 21:00:00|358.54|355.18|358.77|355.41|358.8|355.44|358.54|355.18|0
1648155900000|2022-03-24 21:05:00|358.72|355.36|358.63|355.27|358.77|355.41|358.63|355.27|0
1648156200000|2022-03-24 21:10:00|358.84|355.48|358.65|355.29|358.84|355.48|358.63|355.27|0
1648156500000|2022-03-24 21:15:00|358.67|355.31|358.65|355.29|358.67|355.31|358.63|355.27|0
1648156800000|2022-03-24 21:20:00|358.58|355.22|358.6|355.24|358.7|355.34|358.46|355.1|0
1648157100000|2022-03-24 21:25:00|358.57|355.21|358.53|355.17|358.57|355.21|358.41|355.05|0
1648157400000|2022-03-24 21:30:00|358.69|355.33|358.71|355.35|358.71|355.35|358.69|355.33|0
1648157700000|2022-03-24 21:35:00|358.69|355.33|358.74|355.38|358.83|355.47|358.69|355.33|0
1648158000000|2022-03-24 21:40:00|358.83|355.47|359.05|355.69|359.06|355.7|358.83|355.47|0
1648158300000|2022-03-24 21:45:00|359.1|355.74|359.05|355.69|359.1|355.74|359.05|355.69|0
1648158600000|2022-03-24 21:50:00|359.03|355.67|358.61|355.25|359.03|355.67|358.61|355.25|0
1648158900000|2022-03-24 21:55:00|358.56|355.2|358.8|355.44|358.82|355.46|358.56|355.2|0
1648159200000|2022-03-24 22:00:00|358.58|355.22|358.33|354.97|359.7|356.34|357.86|354.5|0
1648159500000|2022-03-24 22:05:00|358.26|354.9|359.7|356.34|359.86|356.5|358.26|354.9|0
1648159800000|2022-03-24 22:10:00|359.45|356.09|360.5|357.14|360.9|357.54|359.45|356.09|0
1648160100000|2022-03-24 22:15:00|360.58|357.22|360.66|357.3|360.98|357.62|360.09|356.73|0
1648160400000|2022-03-24 22:20:00|360.73|357.37|360.57|357.21|360.73|357.37|360.09|356.73|0
1648160700000|2022-03-24 22:25:00|360.41|357.05|360.41|357.05|360.41|357.05|359.29|355.93|0
1648161000000|2022-03-24 22:30:00|360.49|357.13|361.21|357.85|361.21|357.85|360.41|357.05|0
1648161300000|2022-03-24 22:35:00|361.05|357.69|361.53|358.17|361.69|358.33|360.73|357.37|0
1648161600000|2022-03-24 22:40:00|361.61|358.25|361.53|358.17|361.69|358.33|361.37|358.01|0
1648161900000|2022-03-24 22:45:00|361.69|358.33|360.88|357.52|361.69|358.33|360.81|357.45|0
1648162200000|2022-03-24 22:50:00|361.04|357.68|361.04|357.68|361.2|357.84|360.56|357.2|0
1648162500000|2022-03-24 22:55:00|361.2|357.84|362.17|358.81|362.17|358.81|361.2|357.84|0
1648162800000|2022-03-24 23:00:00|362.09|358.73|362.33|358.97|362.33|358.97|361.84|358.48|0
1648163100000|2022-03-24 23:05:00|362.17|358.81|362.16|358.8|362.33|358.97|361.84|358.48|0
1648163400000|2022-03-24 23:10:00|362.32|358.96|363.13|359.77|363.45|360.09|362.32|358.96|0
1648163700000|2022-03-24 23:15:00|362.97|359.61|362.16|358.8|362.97|359.61|361.84|358.48|0
1648164000000|2022-03-24 23:20:00|362.08|358.72|361.03|357.67|362.32|358.96|361.03|357.67|0
1648164300000|2022-03-24 23:25:00|361.19|357.83|361.51|358.15|361.51|358.15|360.55|357.19|0
1648164600000|2022-03-24 23:30:00|361.6|358.24|361.83|358.47|361.99|358.63|361.19|357.83|0
1648164900000|2022-03-24 23:35:00|361.99|358.63|362.31|358.95|362.64|359.28|361.35|357.99|0
1648165200000|2022-03-24 23:40:00|362.47|359.11|361.83|358.47|362.72|359.36|361.83|358.47|0
1648165500000|2022-03-24 23:45:00|361.67|358.31|361.99|358.63|362.31|358.95|361.34|357.98|0
1648165800000|2022-03-24 23:50:00|362.15|358.79|361.98|358.62|362.31|358.95|361.5|358.14|0
1648166100000|2022-03-24 23:55:00|361.82|358.46|362.14|358.78|362.47|359.11|361.66|358.3|0
1648166400000|2022-03-25 00:00:00|362.3|358.94|363.76|360.4|364.08|360.72|362.14|358.78|0
1648166700000|2022-03-25 00:05:00|363.59|360.23|364.4|361.04|364.73|361.37|363.59|360.23|0
1648167000000|2022-03-25 00:10:00|364.72|361.36|365.37|362.01|365.69|362.33|364.24|360.88|0
1648167300000|2022-03-25 00:15:00|365.21|361.85|365.37|362.01|366.5|363.14|365.13|361.77|0
1648167600000|2022-03-25 00:20:00|365.21|361.85|366.01|362.65|366.18|362.82|364.88|361.52|0
1648167900000|2022-03-25 00:25:00|365.85|362.49|365.36|362|366.34|362.98|365.36|362|0
1648168200000|2022-03-25 00:30:00|365.53|362.17|365.04|361.68|365.53|362.17|364.55|361.19|0
1648168500000|2022-03-25 00:35:00|364.96|361.6|364.55|361.19|365.52|362.16|364.23|360.87|0
1648168800000|2022-03-25 00:40:00|364.39|361.03|364.55|361.19|364.63|361.27|363.9|360.54|0
1648169100000|2022-03-25 00:45:00|364.39|361.03|364.38|361.02|364.71|361.35|364.06|360.7|0
1648169400000|2022-03-25 00:50:00|364.22|360.86|365.03|361.67|365.52|362.16|364.22|360.86|0
1648169700000|2022-03-25 00:55:00|365.19|361.83|365.35|361.99|365.35|361.99|364.47|361.11|0
1648170000000|2022-03-25 01:00:00|365.51|362.15|365.03|361.67|366|362.64|364.38|361.02|0
1648170300000|2022-03-25 01:05:00|364.86|361.5|363.73|360.37|364.86|361.5|363.73|360.37|0
1648170600000|2022-03-25 01:10:00|363.89|360.53|363.73|360.37|364.05|360.69|363.24|359.88|0
1648170900000|2022-03-25 01:15:00|363.57|360.21|364.05|360.69|364.53|361.17|363.57|360.21|0
1648171200000|2022-03-25 01:20:00|363.89|360.53|364.94|361.58|365.67|362.31|363.89|360.53|0
1648171500000|2022-03-25 01:25:00|364.86|361.5|363.56|360.2|364.86|361.5|363.4|360.04|0
1648171800000|2022-03-25 01:30:00|363.72|360.36|363.72|360.36|364.53|361.17|363.4|360.04|0
1648172100000|2022-03-25 01:35:00|363.56|360.2|363.88|360.52|364.36|361|363.39|360.03|0
1648172400000|2022-03-25 01:40:00|363.8|360.44|362.83|359.47|364.04|360.68|362.83|359.47|0
1648172700000|2022-03-25 01:45:00|362.75|359.39|363.07|359.71|363.39|360.03|362.58|359.22|0
1648173000000|2022-03-25 01:50:00|362.91|359.55|354.73|351.37|362.91|359.55|354.41|351.05|0
1648173300000|2022-03-25 01:55:00|354.89|351.53|356.41|353.05|356.96|353.6|354.09|350.73|0
1648173600000|2022-03-25 02:00:00|356.48|353.12|357.52|354.16|357.52|354.16|356.48|353.12|0
1648173900000|2022-03-25 02:05:00|357.6|354.24|356.64|353.28|357.6|354.24|356.64|353.28|0
1648174200000|2022-03-25 02:10:00|356.88|353.52|358.07|354.71|358.4|355.04|356.8|353.44|0
1648174500000|2022-03-25 02:15:00|358.16|354.8|357.27|353.91|358.39|355.03|356.95|353.59|0
1648174800000|2022-03-25 02:20:00|357.43|354.07|358.39|355.03|358.71|355.35|357.43|354.07|0
1648175100000|2022-03-25 02:25:00|358.55|355.19|359.35|355.99|359.67|356.31|358.55|355.19|0
1648175400000|2022-03-25 02:30:00|359.51|356.15|359.51|356.15|360.63|357.27|359.35|355.99|0
1648175700000|2022-03-25 02:35:00|359.67|356.31|358.22|354.86|359.99|356.63|357.67|354.31|0
1648176000000|2022-03-25 02:40:00|358.06|354.7|359.02|355.66|359.43|356.07|357.9|354.54|0
1648176300000|2022-03-25 02:45:00|358.95|355.59|359.02|355.66|359.34|355.98|358.54|355.18|0
1648176600000|2022-03-25 02:50:00|358.86|355.5|358.86|355.5|359.5|356.14|358.22|354.86|0
1648176900000|2022-03-25 02:55:00|358.94|355.58|358.14|354.78|359.18|355.82|358.06|354.7|0
1648177200000|2022-03-25 03:00:00|358.06|354.7|357.73|354.37|358.62|355.26|357.73|354.37|0
1648177500000|2022-03-25 03:05:00|357.89|354.53|358.21|354.85|358.21|354.85|357.09|353.73|0
1648177800000|2022-03-25 03:10:00|358.37|355.01|359.01|355.65|359.66|356.3|358.37|355.01|0
1648178100000|2022-03-25 03:15:00|359.1|355.74|359.81|356.45|359.81|356.45|358.85|355.49|0
1648178400000|2022-03-25 03:20:00|359.9|356.54|360.13|356.77|360.77|357.41|359.81|356.45|0
1648178700000|2022-03-25 03:25:00|360.29|356.93|360.45|357.09|360.45|357.09|359.49|356.13|0
1648179000000|2022-03-25 03:30:00|360.29|356.93|359.73|356.37|360.29|356.93|359.32|355.96|0
1648179300000|2022-03-25 03:35:00|359.81|356.45|360.29|356.93|360.45|357.09|359.41|356.05|0
1648179600000|2022-03-25 03:40:00|360.21|356.85|361.41|358.05|361.82|358.46|360.21|356.85|0
1648179900000|2022-03-25 03:45:00|361.57|358.21|361.65|358.29|361.98|358.62|361.09|357.73|0
1648180200000|2022-03-25 03:50:00|361.57|358.21|361.17|357.81|361.73|358.37|360.92|357.56|0
1648180500000|2022-03-25 03:55:00|361.24|357.88|360.28|356.92|361.24|357.88|360.28|356.92|0
1648180800000|2022-03-25 04:00:00|360.44|357.08|359.95|356.59|360.76|357.4|359.88|356.52|0
1648181100000|2022-03-25 04:05:00|359.79|356.43|359.95|356.59|360.28|356.92|359.79|356.43|0
1648181400000|2022-03-25 04:10:00|359.79|356.43|359.15|355.79|359.79|356.43|358.51|355.15|0
1648181700000|2022-03-25 04:15:00|359.47|356.11|358.83|355.47|359.47|356.11|358.59|355.23|0
1648182000000|2022-03-25 04:20:00|358.67|355.31|358.82|355.46|358.99|355.63|358.5|355.14|0
1648182300000|2022-03-25 04:25:00|358.66|355.3|358.02|354.66|358.66|355.3|358.02|354.66|0
1648182600000|2022-03-25 04:30:00|358.1|354.74|358.34|354.98|358.5|355.14|357.54|354.18|0
1648182900000|2022-03-25 04:35:00|358.26|354.9|358.34|354.98|358.5|355.14|357.86|354.5|0
1648183200000|2022-03-25 04:40:00|358.42|355.06|357.69|354.33|358.5|355.14|357.21|353.85|0
1648183500000|2022-03-25 04:45:00|357.85|354.49|357.05|353.69|358.01|354.65|356.73|353.37|0
1648183800000|2022-03-25 04:50:00|357.21|353.85|357.9|354.54|358.22|354.86|356.41|353.05|0
1648184100000|2022-03-25 04:55:00|357.83|354.47|354.56|351.2|358.06|354.7|352.98|349.62|0
1648184400000|2022-03-25 05:00:00|354.4|351.04|355.51|352.15|355.99|352.63|354.4|351.04|0
1648184700000|2022-03-25 05:05:00|355.35|351.99|356.47|353.11|356.47|353.11|355.2|351.84|0
1648185000000|2022-03-25 05:10:00|356.62|353.26|356.15|352.79|356.94|353.58|355.83|352.47|0
1648185300000|2022-03-25 05:15:00|356.14|352.78|357.26|353.9|357.58|354.22|356.14|352.78|0
1648185600000|2022-03-25 05:20:00|357.1|353.74|356.94|353.58|357.42|354.06|356.14|352.78|0
1648185900000|2022-03-25 05:25:00|356.78|353.42|357.65|354.29|358.05|354.69|355.98|352.62|0
1648186200000|2022-03-25 05:30:00|357.73|354.37|358.61|355.25|359.33|355.97|357.65|354.29|0
1648186500000|2022-03-25 05:35:00|358.53|355.17|358.37|355.01|359.33|355.97|358.37|355.01|0
1648186800000|2022-03-25 05:40:00|358.52|355.16|359.48|356.12|359.96|356.6|358.52|355.16|0
1648187100000|2022-03-25 05:45:00|359.4|356.04|358.36|355|359.64|356.28|357.88|354.52|0
1648187400000|2022-03-25 05:50:00|358.2|354.84|358.44|355.08|359.32|355.96|358.04|354.68|0
1648187700000|2022-03-25 05:55:00|358.36|355|358.52|355.16|359|355.64|357.56|354.2|0
1648188000000|2022-03-25 06:00:00|358.36|355|358.28|354.92|358.68|355.32|357.4|354.04|0
1648188300000|2022-03-25 06:05:00|358.36|355|358.67|355.31|358.83|355.47|357.72|354.36|0
1648188600000|2022-03-25 06:10:00|358.44|355.08|357.64|354.28|358.44|355.08|357.08|353.72|0
1648188900000|2022-03-25 06:15:00|357.48|354.12|357.07|353.71|357.48|354.12|356.84|353.48|0
1648189200000|2022-03-25 06:20:00|357|353.64|356.68|353.32|357.39|354.03|356.44|353.08|0
1648189500000|2022-03-25 06:25:00|356.75|353.39|357.31|353.95|357.71|354.35|356.59|353.23|0
1648189800000|2022-03-25 06:30:00|357.23|353.87|357.23|353.87|357.63|354.27|357.07|353.71|0
1648190100000|2022-03-25 06:35:00|357.07|353.71|358.02|354.66|358.27|354.91|357.07|353.71|0
1648190400000|2022-03-25 06:40:00|357.86|354.5|358.34|354.98|358.66|355.3|357.54|354.18|0
1648190700000|2022-03-25 06:45:00|358.66|355.3|358.42|355.06|358.82|355.46|358.34|354.98|0
1648191000000|2022-03-25 06:50:00|358.34|354.98|357.7|354.34|358.66|355.3|357.7|354.34|0
1648191300000|2022-03-25 06:55:00|357.86|354.5|356.26|352.9|358.17|354.81|356.26|352.9|0
1648191600000|2022-03-25 07:00:00|356.42|353.06|357.53|354.17|358.33|354.97|356.42|353.06|0
1648191900000|2022-03-25 07:05:00|357.29|354.41|359.05|356.17|359.21|356.33|357.29|354.41|0
1648192200000|2022-03-25 07:10:00|358.89|356.01|357.45|354.57|359.05|356.17|357.45|354.57|0
1648192500000|2022-03-25 07:15:00|357.29|354.41|360.49|357.61|360.88|358|357.13|354.25|0
1648192800000|2022-03-25 07:20:00|360.4|357.52|360.88|358|362|359.12|360.24|357.36|0
1648193100000|2022-03-25 07:25:00|361.04|358.16|361.84|358.96|362|359.12|360.88|358|0
1648193400000|2022-03-25 07:30:00|361.68|358.8|360.88|358|361.84|358.96|360.72|357.84|0
1648193700000|2022-03-25 07:35:00|360.96|358.08|361.19|358.31|361.83|358.95|360.56|357.68|0
1648194000000|2022-03-25 07:40:00|361.03|358.15|361.35|358.47|361.67|358.79|360.48|357.6|0
1648194300000|2022-03-25 07:45:00|361.44|358.56|361.35|358.47|361.51|358.63|360.55|357.67|0
1648194600000|2022-03-25 07:50:00|361.27|358.39|360.23|357.35|361.35|358.47|359.91|357.03|0
1648194900000|2022-03-25 07:55:00|360.31|357.43|358.79|355.91|360.47|357.59|358.72|355.84|0
1648195200000|2022-03-25 08:00:00|359.27|356.39|360.86|357.98|360.86|357.98|358.31|355.43|0
1648195500000|2022-03-25 08:05:00|361.02|358.14|365.19|362.31|365.92|363.04|361.02|358.14|0
1648195800000|2022-03-25 08:10:00|365.35|362.47|368.99|366.11|368.99|366.11|365.19|362.31|0
1648196100000|2022-03-25 08:15:00|368.9|366.02|371.37|368.49|371.54|368.66|366.85|363.97|0
1648196400000|2022-03-25 08:20:00|371.21|368.33|370|367.12|371.54|368.66|369.43|366.55|0
1648196700000|2022-03-25 08:25:00|369.92|367.04|369.43|366.55|370.16|367.28|368.94|366.06|0
1648197000000|2022-03-25 08:30:00|369.51|366.63|368.62|365.74|370.24|367.36|368.46|365.58|0
1648197300000|2022-03-25 08:35:00|368.46|365.58|368.46|365.58|368.94|366.06|367.97|365.09|0
1648197600000|2022-03-25 08:40:00|368.38|365.5|367.16|364.28|369.26|366.38|367|364.12|0
1648197900000|2022-03-25 08:45:00|367|364.12|367.65|364.77|367.97|365.09|367|364.12|0
1648198200000|2022-03-25 08:50:00|367.81|364.93|366.52|363.64|367.81|364.93|366.36|363.48|0
1648198500000|2022-03-25 08:55:00|366.6|363.72|366.19|363.31|366.84|363.96|365.55|362.67|0
1648198800000|2022-03-25 09:00:00|366.12|363.24|367.48|364.6|370.06|367.18|363.15|360.27|0
1648199100000|2022-03-25 09:05:00|367.72|364.84|369.41|366.53|369.57|366.69|367.64|364.76|0
1648199400000|2022-03-25 09:10:00|369.33|366.45|367.88|365|369.74|366.86|367.8|364.92|0
1648199700000|2022-03-25 09:15:00|368.12|365.24|366.02|363.14|368.12|365.24|366.02|363.14|0
1648200000000|2022-03-25 09:20:00|366.11|363.23|365.54|362.66|366.51|363.63|365.22|362.34|0
1648200300000|2022-03-25 09:25:00|365.62|362.74|366.18|363.3|366.66|363.78|365.38|362.5|0
1648200600000|2022-03-25 09:30:00|366.26|363.38|367.47|364.59|367.63|364.75|365.38|362.5|0
1648200900000|2022-03-25 09:35:00|367.31|364.43|365.21|362.33|367.71|364.83|365.05|362.17|0
1648201200000|2022-03-25 09:40:00|364.98|362.1|364.41|361.53|365.37|362.49|364.41|361.53|0
1648201500000|2022-03-25 09:45:00|364.57|361.69|363.45|360.57|364.57|361.69|362.65|359.77|0
1648201800000|2022-03-25 09:50:00|363.29|360.41|362.33|359.45|363.77|360.89|362.17|359.29|0
1648202100000|2022-03-25 09:55:00|362.49|359.61|362.32|359.44|362.64|359.76|362.16|359.28|0
1648202400000|2022-03-25 10:00:00|362.16|359.28|363.12|360.24|363.28|360.4|361.36|358.48|0
1648202700000|2022-03-25 10:05:00|362.96|360.08|362.48|359.6|363.12|360.24|362.16|359.28|0
1648203000000|2022-03-25 10:10:00|362.56|359.68|363.54|360.66|364.71|361.83|362.16|359.28|0
1648203300000|2022-03-25 10:15:00|363.7|360.82|362.9|360.02|363.7|360.82|362.74|359.86|0
1648203600000|2022-03-25 10:20:00|362.74|359.86|362.9|360.02|363.22|360.34|361.78|358.9|0
1648203900000|2022-03-25 10:25:00|362.98|360.1|361.7|358.82|363.14|360.26|361.46|358.58|0
1648204200000|2022-03-25 10:30:00|361.78|358.9|362.25|359.37|362.41|359.53|361.3|358.42|0
1648204500000|2022-03-25 10:35:00|362.1|359.22|362.57|359.69|362.89|360.01|361.94|359.06|0
1648204800000|2022-03-25 10:40:00|362.5|359.62|362.09|359.21|362.73|359.85|361.77|358.89|0
1648205100000|2022-03-25 10:45:00|362.25|359.37|362.65|359.77|362.89|360.01|361.61|358.73|0
1648205400000|2022-03-25 10:50:00|362.49|359.61|361.13|358.25|362.57|359.69|361.13|358.25|0
1648205700000|2022-03-25 10:55:00|361.22|358.34|358.43|355.55|361.29|358.41|358.36|355.48|0
1648206000000|2022-03-25 11:00:00|358.52|355.64|359.54|356.66|359.54|356.66|358.52|355.64|0
1648206300000|2022-03-25 11:05:00|359.38|356.5|357.88|355|359.94|357.06|357.88|355|0
1648206600000|2022-03-25 11:10:00|357.72|354.84|359.31|356.43|359.31|356.43|357.09|354.21|0
1648206900000|2022-03-25 11:15:00|359.78|356.9|358.67|355.79|360.03|357.15|357.88|355|0
1648207200000|2022-03-25 11:20:00|358.75|355.87|355.9|353.02|358.83|355.95|355.58|352.7|0
1648207500000|2022-03-25 11:25:00|355.97|353.09|352.03|349.15|356.29|353.41|351.02|348.14|0
1648207800000|2022-03-25 11:30:00|352.19|349.31|352.97|350.09|353.29|350.41|352.03|349.15|0
1648208100000|2022-03-25 11:35:00|353.13|350.25|354.23|351.35|354.23|351.35|352.97|350.09|0
1648208400000|2022-03-25 11:40:00|354.39|351.51|353.6|350.72|354.39|351.51|353.6|350.72|0
1648208700000|2022-03-25 11:45:00|353.44|350.56|353.28|350.4|353.76|350.88|352.65|349.77|0
1648209000000|2022-03-25 11:50:00|353.21|350.33|352.57|349.69|353.28|350.4|351.15|348.27|0
1648209300000|2022-03-25 11:55:00|352.42|349.54|352.73|349.85|353.36|350.48|351.63|348.75|0
1648209600000|2022-03-25 12:00:00|353.04|350.16|353.36|350.48|353.67|350.79|352.88|350|0
1648209900000|2022-03-25 12:05:00|353.51|350.63|353.2|350.32|353.51|350.63|352.49|349.61|0
1648210200000|2022-03-25 12:10:00|353.04|350.16|353.04|350.16|353.98|351.1|352.88|350|0
1648210500000|2022-03-25 12:15:00|353.19|350.31|352.72|349.84|353.75|350.87|352.72|349.84|0
1648210800000|2022-03-25 12:20:00|352.41|349.53|352.56|349.68|353.19|350.31|352.09|349.21|0
1648211100000|2022-03-25 12:25:00|352.4|349.52|353.03|350.15|353.19|350.31|352.4|349.52|0
1648211400000|2022-03-25 12:30:00|353.11|350.23|353.82|350.94|354.6|351.72|352.87|349.99|0
1648211700000|2022-03-25 12:35:00|353.97|351.09|355.07|352.19|355.07|352.19|353.82|350.94|0
1648212000000|2022-03-25 12:40:00|355.55|352.67|352.31|349.43|355.55|352.67|352.31|349.43|0
1648212300000|2022-03-25 12:45:00|352.24|349.36|352.31|349.43|352.63|349.75|352|349.12|0
1648212600000|2022-03-25 12:50:00|352.47|349.59|352.23|349.83|352.47|349.98|352.07|349.43|0
1648212900000|2022-03-25 12:55:00|352.07|349.67|351.91|349.51|352.38|349.98|351.59|349.19|0
1648213200000|2022-03-25 13:00:00|352.07|349.67|353.48|351.08|353.64|351.24|351.91|349.51|0
1648213500000|2022-03-25 13:05:00|353.33|350.93|353.48|351.08|353.96|351.56|352.69|350.29|0
1648213800000|2022-03-25 13:10:00|353.32|350.92|353.56|351.16|353.8|351.4|353.01|350.61|0
1648214100000|2022-03-25 13:15:00|353.64|351.24|353.79|351.39|354.11|351.71|353.32|350.92|0
1648214400000|2022-03-25 13:20:00|353.72|351.32|354.9|352.5|355.06|352.66|353.64|351.24|0
1648214700000|2022-03-25 13:25:00|354.82|352.42|356.96|354.56|357.6|355.2|354.74|352.34|0
1648215000000|2022-03-25 13:30:00|357.2|354.8|356.48|354.08|357.75|355.35|354.58|352.18|0
1648215300000|2022-03-25 13:35:00|356.96|354.56|360.3|357.9|360.3|357.9|356.32|353.92|0
1648215600000|2022-03-25 13:40:00|360.46|358.06|358.38|355.98|361.9|359.5|357.59|355.19|0
1648215900000|2022-03-25 13:45:00|358.47|356.07|355.29|352.89|359.82|357.42|353.94|351.54|0
1648216200000|2022-03-25 13:50:00|355.05|352.65|354.57|352.17|356.79|354.39|353.62|351.22|0
1648216500000|2022-03-25 13:55:00|354.25|351.85|358.38|355.98|359.65|357.25|354.1|351.7|0
1648216800000|2022-03-25 14:00:00|358.14|355.74|358.78|356.38|360.77|358.37|357.82|355.42|0
1648217100000|2022-03-25 14:05:00|358.69|356.29|356.31|353.91|359.65|357.25|355.99|353.59|0
1648217400000|2022-03-25 14:10:00|356.47|354.07|356.78|354.38|357.02|354.62|354.72|352.32|0
1648217700000|2022-03-25 14:15:00|357.26|354.86|354.08|351.68|357.89|355.49|353.77|351.37|0
1648218000000|2022-03-25 14:20:00|353.93|351.53|346.83|344.43|354.24|351.84|345.88|343.48|0
1648218300000|2022-03-25 14:25:00|346.98|344.58|349.51|347.11|349.51|347.11|346.83|344.43|0
1648218600000|2022-03-25 14:30:00|349.35|346.95|346.35|343.95|349.51|347.11|346.35|343.95|0
1648218900000|2022-03-25 14:35:00|346.04|343.64|346.04|343.64|346.04|343.64|344.31|341.91|0
1648219200000|2022-03-25 14:40:00|346.12|343.72|343.21|340.81|346.66|344.26|342.59|340.19|0
1648219500000|2022-03-25 14:45:00|343.53|341.13|346.05|343.65|346.52|344.12|343.53|341.13|0
1648219800000|2022-03-25 14:50:00|345.89|343.49|348.24|345.84|349.18|346.78|345.11|342.71|0
1648220100000|2022-03-25 14:55:00|348.4|346|348.08|345.68|349.18|346.78|346.98|344.58|0
1648220400000|2022-03-25 15:00:00|347.53|345.13|351.38|348.98|352.97|350.57|346.98|344.58|0
1648220700000|2022-03-25 15:05:00|351.54|349.14|358.85|356.45|358.85|356.45|350.75|348.35|0
1648221000000|2022-03-25 15:10:00|359.01|356.61|362|359.6|364.31|361.91|358.85|356.45|0
1648221300000|2022-03-25 15:15:00|362.16|359.76|363.48|361.08|363.8|361.4|359.91|357.51|0
1648221600000|2022-03-25 15:20:00|363.24|360.84|366.66|364.26|366.71|364.31|363.24|360.84|0
1648221900000|2022-03-25 15:25:00|366.82|364.42|369.76|367.36|373.83|371.43|366.82|364.42|0
1648222200000|2022-03-25 15:30:00|369.92|367.52|369.11|366.71|372.36|369.96|367.98|365.58|0
1648222500000|2022-03-25 15:35:00|368.78|366.38|368.13|365.73|369.76|367.36|367|364.6|0
1648222800000|2022-03-25 15:40:00|368.46|366.06|363.7|361.3|368.46|366.06|363.62|361.22|0
1648223100000|2022-03-25 15:45:00|363.62|361.22|367.81|365.41|368.13|365.73|363.62|361.22|0
1648223400000|2022-03-25 15:50:00|367.64|365.24|367.48|365.08|367.81|365.41|363.77|361.37|0
1648223700000|2022-03-25 15:55:00|367.64|365.24|368.45|366.05|371.37|368.97|367|364.6|0
1648224000000|2022-03-25 16:00:00|368.94|366.54|368.45|366.05|370.23|367.83|367.32|364.92|0
1648224300000|2022-03-25 16:05:00|368.12|365.72|364.89|362.49|368.12|365.72|363.44|361.04|0
1648224600000|2022-03-25 16:10:00|364.73|362.33|362.32|359.92|364.98|362.58|362.16|359.76|0
1648224900000|2022-03-25 16:15:00|362|359.6|361.84|359.44|364.89|362.49|361.52|359.12|0
1648225200000|2022-03-25 16:20:00|361.92|359.52|362.65|360.25|363.62|361.22|359.88|357.48|0
1648225500000|2022-03-25 16:25:00|362.33|359.93|361.53|359.13|364.9|362.5|360.89|358.49|0
1648225800000|2022-03-25 16:30:00|361.36|358.96|361.68|359.28|364.26|361.86|361.36|358.96|0
1648226100000|2022-03-25 16:35:00|361.84|359.44|366.84|364.44|367.81|365.41|361.84|359.44|0
1648226400000|2022-03-25 16:40:00|367|364.6|365.06|362.66|367.16|364.76|365.06|362.66|0
1648226700000|2022-03-25 16:45:00|364.9|362.5|363.05|360.65|365.22|362.82|361.68|359.28|0
1648227000000|2022-03-25 16:50:00|362.96|360.56|364.41|362.01|365.86|363.46|360.39|357.99|0
1648227300000|2022-03-25 16:55:00|364.57|362.17|363.12|360.72|366.51|364.11|362.32|359.92|0
1648227600000|2022-03-25 17:00:00|362.8|360.4|362.96|360.56|365.86|363.46|362.47|360.07|0
1648227900000|2022-03-25 17:05:00|363.12|360.72|363.12|360.72|364.57|362.17|361.83|359.43|0
1648228200000|2022-03-25 17:10:00|363.44|361.04|364.72|362.32|366.02|363.62|363.28|360.88|0
1648228500000|2022-03-25 17:15:00|364.56|362.16|359.26|356.86|364.56|362.16|358.31|355.91|0
1648228800000|2022-03-25 17:20:00|359.1|356.7|364.72|362.32|364.88|362.48|358.47|356.07|0
1648229100000|2022-03-25 17:25:00|364.56|362.16|363.59|361.19|365.36|362.96|363.59|361.19|0
1648229400000|2022-03-25 17:30:00|363.35|360.95|360.86|358.46|363.43|361.03|360.7|358.3|0
1648229700000|2022-03-25 17:35:00|360.7|358.3|360.38|357.98|361.82|359.42|359.9|357.5|0
1648230000000|2022-03-25 17:40:00|360.22|357.82|359.73|357.33|362.78|360.38|359.41|357.01|0
1648230300000|2022-03-25 17:45:00|359.57|357.17|359.09|356.69|361.17|358.77|358.61|356.21|0
1648230600000|2022-03-25 17:50:00|358.93|356.53|357.65|355.25|359.09|356.69|357.5|355.1|0
1648230900000|2022-03-25 17:55:00|357.49|355.09|354.63|352.23|357.65|355.25|354.16|351.76|0
1648231200000|2022-03-25 18:00:00|354.47|352.07|353.2|350.8|355.9|353.5|352.57|350.17|0
1648231500000|2022-03-25 18:05:00|353.05|350.65|352.18|349.78|353.36|350.96|351.78|349.38|0
1648231800000|2022-03-25 18:10:00|351.94|349.54|352.88|350.48|354.15|351.75|351.47|349.07|0
1648232100000|2022-03-25 18:15:00|352.73|350.33|354.39|351.99|354.47|352.07|352.09|349.69|0
1648232400000|2022-03-25 18:20:00|354.15|351.75|353.2|350.8|354.31|351.91|352.72|350.32|0
1648232700000|2022-03-25 18:25:00|353.04|350.64|352.25|349.85|353.99|351.59|351.62|349.22|0
1648233000000|2022-03-25 18:30:00|352.09|349.69|351.46|349.06|352.24|349.84|350.04|347.64|0
1648233300000|2022-03-25 18:35:00|351.61|349.21|351.77|349.37|352.56|350.16|350.51|348.11|0
1648233600000|2022-03-25 18:40:00|351.93|349.53|351.29|348.89|353.19|350.79|351.29|348.89|0
1648233900000|2022-03-25 18:45:00|351.14|348.74|351.76|349.36|352.4|350|350.35|347.95|0
1648234200000|2022-03-25 18:50:00|351.45|349.05|350.03|347.63|352.08|349.68|349.72|347.32|0
1648234500000|2022-03-25 18:55:00|349.87|347.47|351.13|348.73|351.6|349.2|349.24|346.84|0
1648234800000|2022-03-25 19:00:00|351.05|348.65|352.18|349.78|356.89|354.49|350.66|348.26|0
1648235100000|2022-03-25 19:05:00|351.86|349.46|354.73|352.33|355.69|353.29|351.54|349.14|0
1648235400000|2022-03-25 19:10:00|354.09|351.69|351.69|349.29|354.89|352.49|351.54|349.14|0
1648235700000|2022-03-25 19:15:00|351.38|348.98|355.04|352.64|355.36|352.96|351.06|348.66|0
1648236000000|2022-03-25 19:20:00|354.81|352.41|356.96|354.56|359.05|356.65|354.72|352.32|0
1648236300000|2022-03-25 19:25:00|356.8|354.4|360.18|357.78|360.34|357.94|356.32|353.92|0
1648236600000|2022-03-25 19:30:00|360.5|358.1|359.69|357.29|362.12|359.72|358.41|356.01|0
1648236900000|2022-03-25 19:35:00|359.85|357.45|359.21|356.81|360.5|358.1|356.64|354.24|0
1648237200000|2022-03-25 19:40:00|358.72|356.32|355.83|353.43|358.88|356.48|353.28|350.88|0
1648237500000|2022-03-25 19:45:00|355.35|352.95|350.73|348.33|355.35|352.95|350.73|348.33|0
1648237800000|2022-03-25 19:50:00|351.68|349.28|347.87|345.47|351.68|349.28|347.72|345.32|0
1648238100000|2022-03-25 19:55:00|347.72|345.32|344.09|341.69|348.03|345.63|342.53|340.13|0
1648238400000|2022-03-25 20:00:00|343.15|340.75|343.78|341.38|345.82|343.42|343.15|340.75|0
1648238700000|2022-03-25 20:05:00|343.94|341.54|344.72|342.32|344.72|342.32|343.46|341.06|0
1648239000000|2022-03-25 20:10:00|344.56|342.16|343.93|341.53|344.72|342.32|343.77|341.37|0
1648451100000|2022-03-28 07:05:00|352.65|349.85|351.19|348.79|352.65|350.21|349.85|347.45|0
1648451400000|2022-03-28 07:10:00|351.26|348.86|352.68|350.28|353.95|351.55|351.11|348.71|0
1648451700000|2022-03-28 07:15:00|352.61|350.21|353.4|351|353.63|351.23|351.73|349.33|0
1648452000000|2022-03-28 07:20:00|353.63|351.23|352.84|350.44|354.27|351.87|352.05|349.65|0
1648452300000|2022-03-28 07:25:00|352.68|350.28|349.99|347.59|352.68|350.28|349.36|346.96|0
1648452600000|2022-03-28 07:30:00|349.92|347.52|348.26|345.86|349.92|347.52|348.11|345.71|0
1648452900000|2022-03-28 07:35:00|348.34|345.94|350.54|348.14|350.54|348.14|348.1|345.7|0
1648453200000|2022-03-28 07:40:00|350.62|348.22|350.7|348.3|351.73|349.33|350.15|347.75|0
1648453500000|2022-03-28 07:45:00|350.54|348.14|352.04|349.64|352.51|350.11|350.39|347.99|0
1648453800000|2022-03-28 07:50:00|352.35|349.95|351.72|349.32|352.67|350.27|351.09|348.69|0
1648454100000|2022-03-28 07:55:00|351.8|349.4|350.93|348.53|352.83|350.43|350.54|348.14|0
1648454400000|2022-03-28 08:00:00|351.09|348.69|353.61|351.21|354.09|351.69|351.09|348.69|0
1648454700000|2022-03-28 08:05:00|353.77|351.37|353.61|351.21|354.88|352.48|353.3|350.9|0
1648455000000|2022-03-28 08:10:00|353.93|351.53|352.34|349.94|353.93|351.53|352.34|349.94|0
1648455300000|2022-03-28 08:15:00|352.5|350.1|349.82|347.42|352.5|350.1|349.34|346.94|0
1648455600000|2022-03-28 08:20:00|350.29|347.89|350.6|348.2|351.39|348.99|349.97|347.57|0
1648455900000|2022-03-28 08:25:00|350.37|347.97|348.82|346.42|352.28|349.88|348.67|346.27|0
1648456200000|2022-03-28 08:30:00|348.75|346.35|350.4|348|350.71|348.31|348.66|346.26|0
1648456500000|2022-03-28 08:35:00|350.55|348.15|348.98|346.58|350.87|348.47|348.98|346.58|0
1648456800000|2022-03-28 08:40:00|349.06|346.66|347.71|345.31|349.13|346.73|347.64|345.24|0
1648457100000|2022-03-28 08:45:00|347.56|345.16|345.99|343.59|348.03|345.63|345.2|342.8|0
1648457400000|2022-03-28 08:50:00|346.14|343.74|345.29|342.89|347.25|344.85|344.97|342.57|0
1648457700000|2022-03-28 08:55:00|345.13|342.73|343.72|341.32|345.29|342.89|343.49|341.09|0
1648458000000|2022-03-28 09:00:00|343.8|341.4|346.38|343.98|346.53|344.13|343.8|341.4|0
1648458300000|2022-03-28 09:05:00|346.3|343.9|347.63|345.23|348.25|345.85|346.14|343.74|0
1648458600000|2022-03-28 09:10:00|347.78|345.38|348.88|346.48|348.88|346.48|347.78|345.38|0
1648458900000|2022-03-28 09:15:00|348.8|346.4|350.14|347.74|350.53|348.13|348.57|346.17|0
1648459200000|2022-03-28 09:20:00|349.98|347.58|349.19|346.79|350.92|348.52|349.03|346.63|0
1648459500000|2022-03-28 09:25:00|349.11|346.71|348.09|345.69|349.19|346.79|348.09|345.69|0
1648459800000|2022-03-28 09:30:00|348.25|345.85|347.15|344.75|348.56|346.16|347.15|344.75|0
1648460100000|2022-03-28 09:35:00|347.07|344.67|346.6|344.2|347.23|344.83|345.74|343.34|0
1648460400000|2022-03-28 09:40:00|346.36|343.96|345.89|343.49|346.36|343.96|345.73|343.33|0
1648460700000|2022-03-28 09:45:00|345.97|343.57|346.83|344.43|347.06|344.66|345.58|343.18|0
1648461000000|2022-03-28 09:50:00|346.67|344.27|347.85|345.45|348.24|345.84|346.59|344.19|0
1648461300000|2022-03-28 09:55:00|347.76|345.36|347.53|345.13|348.23|345.83|346.98|344.58|0
1648461600000|2022-03-28 10:00:00|347.61|345.21|346.66|344.26|349.02|346.62|346.59|344.19|0
1648461900000|2022-03-28 10:05:00|346.82|344.42|347.29|344.89|347.45|345.05|346.51|344.11|0
1648462200000|2022-03-28 10:10:00|347.44|345.04|346.03|343.63|347.76|345.36|346.03|343.63|0
1648462500000|2022-03-28 10:15:00|346.19|343.79|345.41|343.01|346.35|343.95|345.09|342.69|0
1648462800000|2022-03-28 10:20:00|345.56|343.16|344.47|342.07|346.34|343.94|344.47|342.07|0
1648463100000|2022-03-28 10:25:00|344.55|342.15|346.97|344.57|347.12|344.72|344.47|342.07|0
1648463400000|2022-03-28 10:30:00|346.89|344.49|346.89|344.49|347.43|345.03|346.42|344.02|0
1648463700000|2022-03-28 10:35:00|346.81|344.41|345.95|343.55|347.43|345.03|345.79|343.39|0
1648464000000|2022-03-28 10:40:00|345.87|343.47|344.93|342.53|345.87|343.47|344.15|341.75|0
1648464300000|2022-03-28 10:45:00|345.08|342.68|343.83|341.43|345.4|343|343.37|340.97|0
1648464600000|2022-03-28 10:50:00|343.99|341.59|344.61|342.21|344.92|342.52|343.37|340.97|0
1648464900000|2022-03-28 10:55:00|344.54|342.14|344.53|342.13|345.86|343.46|344.22|341.82|0
1648465200000|2022-03-28 11:00:00|344.14|341.74|342.74|340.34|344.22|341.82|342.74|340.34|0
1648465500000|2022-03-28 11:05:00|342.89|340.49|340.12|337.72|343.36|340.96|339.96|337.56|0
1648465800000|2022-03-28 11:10:00|339.96|337.56|340.27|337.87|341.13|338.73|339.18|336.78|0
1648466100000|2022-03-28 11:15:00|340.35|337.95|338.41|336.01|340.42|338.02|338.41|336.01|0
1648466400000|2022-03-28 11:20:00|338.56|336.16|338.71|336.31|339.33|336.93|338.25|335.85|0
1648466700000|2022-03-28 11:25:00|338.64|336.24|338.25|335.85|338.87|336.47|338.25|335.85|0
1648467000000|2022-03-28 11:30:00|338.4|336|337.32|334.92|338.4|336|337.01|334.61|0
1648467300000|2022-03-28 11:35:00|337.16|334.76|336.85|334.45|337.47|335.07|336.08|333.68|0
1648467600000|2022-03-28 11:40:00|337|334.6|337.57|335.17|338.76|336.36|337|334.6|0
1648467900000|2022-03-28 11:45:00|338.76|336.36|337.99|335.59|338.76|336.36|337.84|335.44|0
1648468200000|2022-03-28 11:50:00|337.84|335.44|338.45|336.05|339.07|336.67|337.84|335.44|0
1648468500000|2022-03-28 11:55:00|338.53|336.13|337.91|335.51|338.99|336.59|337.68|335.28|0
1648468800000|2022-03-28 12:00:00|337.99|335.59|339.06|336.66|339.53|337.13|337.52|335.12|0
1648469100000|2022-03-28 12:05:00|339.3|336.9|339.68|337.28|339.68|337.28|338.75|336.35|0
1648469400000|2022-03-28 12:10:00|339.84|337.44|340.14|337.74|340.45|338.05|339.53|337.13|0
1648469700000|2022-03-28 12:15:00|339.99|337.59|341.31|338.91|341.31|338.91|339.68|337.28|0
1648470000000|2022-03-28 12:20:00|341.38|338.98|344.06|341.66|344.21|341.81|341.32|338.92|0
1648470300000|2022-03-28 12:25:00|343.98|341.58|342.97|340.57|343.98|341.58|342.5|340.1|0
1648470600000|2022-03-28 12:30:00|342.81|340.41|343.27|340.87|343.59|341.19|342.5|340.1|0
1648470900000|2022-03-28 12:35:00|343.12|340.72|344.52|342.12|344.68|342.28|343.12|340.72|0
1648471200000|2022-03-28 12:40:00|344.44|342.04|346.08|343.68|346.86|344.46|344.44|342.04|0
1648471500000|2022-03-28 12:45:00|346.24|343.84|347.19|344.79|347.35|344.95|345.38|342.98|0
1648471800000|2022-03-28 12:50:00|347.03|344.63|347.19|344.79|348.21|345.81|346.88|344.48|0
1648472100000|2022-03-28 12:55:00|347.35|344.95|347.19|344.79|347.81|345.41|346.41|344.01|0
1648472400000|2022-03-28 13:00:00|347.03|344.63|347.97|345.57|348.44|346.04|346.56|344.16|0
1648472700000|2022-03-28 13:05:00|347.65|345.25|347.18|344.78|347.89|345.49|345.93|343.53|0
1648473000000|2022-03-28 13:10:00|347.03|344.63|347.34|344.94|350.01|347.61|347.03|344.63|0
1648473300000|2022-03-28 13:15:00|347.18|344.78|347.49|345.09|347.81|345.41|346.24|343.84|0
1648473600000|2022-03-28 13:20:00|347.8|345.4|348.9|346.5|348.9|346.5|347.33|344.93|0
1648473900000|2022-03-28 13:25:00|348.74|346.34|349.69|347.29|350.63|348.23|348.74|346.34|0
1648474200000|2022-03-28 13:30:00|349.06|346.66|350|347.6|351.73|349.33|347.33|344.93|0
1648474500000|2022-03-28 13:35:00|350.31|347.91|346.39|343.99|350.47|348.07|346.39|343.99|0
1648474800000|2022-03-28 13:40:00|347.01|344.61|345.92|343.52|347.64|345.24|344.05|341.65|0
1648475100000|2022-03-28 13:45:00|345.76|343.36|346.23|343.83|347.32|344.92|344.98|342.58|0
1648475400000|2022-03-28 13:50:00|345.91|343.51|342.95|340.55|346.38|343.98|342.17|339.77|0
1648475700000|2022-03-28 13:55:00|342.49|340.09|340.16|337.76|343.57|341.17|339.39|336.99|0
1648476000000|2022-03-28 14:00:00|339.69|337.29|344.88|342.48|347.53|345.13|339.69|337.29|0
1648476300000|2022-03-28 14:05:00|344.41|342.01|344.64|342.24|346.28|343.88|342.01|339.61|0
1648476600000|2022-03-28 14:10:00|344.56|342.16|345.65|343.25|346.04|343.64|343.79|341.39|0
1648476900000|2022-03-28 14:15:00|345.49|343.09|346.58|344.18|348.15|345.75|344.25|341.85|0
1648477200000|2022-03-28 14:20:00|345.96|343.56|345.77|343.37|349.08|346.68|345.62|343.22|0
1648477500000|2022-03-28 14:25:00|345.62|343.22|344.05|341.65|348.28|345.88|343.9|341.5|0
1648477800000|2022-03-28 14:30:00|343.43|341.03|348.36|345.96|348.51|346.11|342.19|339.79|0
1648478100000|2022-03-28 14:35:00|347.57|345.17|348.35|345.95|350.24|347.84|346.32|343.92|0
1648478400000|2022-03-28 14:40:00|347.88|345.48|346.32|343.92|348.82|346.42|346.17|343.77|0
1648478700000|2022-03-28 14:45:00|346.01|343.61|343.83|341.43|346.01|343.61|342.43|340.03|0
1648479000000|2022-03-28 14:50:00|343.98|341.58|342.9|340.5|344.45|342.05|342.12|339.72|0
1648479300000|2022-03-28 14:55:00|342.74|340.34|342.74|340.34|343.52|341.12|342.28|339.88|0
1648479600000|2022-03-28 15:00:00|342.27|339.87|347.41|345.01|350.07|347.67|341.5|339.1|0
1648479900000|2022-03-28 15:05:00|348.03|345.63|347.56|345.16|349.68|347.28|346.78|344.38|0
1648480200000|2022-03-28 15:10:00|347.09|344.69|345.37|342.97|348.03|345.63|345.22|342.82|0
1648480500000|2022-03-28 15:15:00|345.53|343.13|346.08|343.68|347.8|345.4|344.91|342.51|0
1648480800000|2022-03-28 15:20:00|345.93|343.53|348.42|346.02|348.89|346.49|345.77|343.37|0
1648481100000|2022-03-28 15:25:00|348.73|346.33|348.65|346.25|351.86|349.46|348.42|346.02|0
1648481400000|2022-03-28 15:30:00|348.5|346.1|352.8|350.4|353.75|351.35|348.26|345.86|0
1648481700000|2022-03-28 15:35:00|353.43|351.03|356.04|353.64|356.91|354.51|353.43|351.03|0
1648482000000|2022-03-28 15:40:00|355.8|353.4|353.9|351.5|356.43|354.03|353.9|351.5|0
1648482300000|2022-03-28 15:45:00|354.38|351.98|360.56|358.16|360.72|358.32|354.38|351.98|0
1648482600000|2022-03-28 15:50:00|360.88|358.48|357.13|354.73|362|359.6|357.13|354.73|0
1648482900000|2022-03-28 15:55:00|359.46|357.06|360.25|357.85|360.89|358.49|358.98|356.58|0
1648483200000|2022-03-28 16:00:00|360.73|358.33|356.59|354.19|361.37|358.97|356.43|354.03|0
1648483500000|2022-03-28 16:05:00|356.75|354.35|358.65|356.25|358.66|356.26|355.64|353.24|0
1648483800000|2022-03-28 16:10:00|358.5|356.1|359.45|357.05|361.21|358.81|358.5|356.1|0
1648484100000|2022-03-28 16:15:00|359.77|357.37|361.84|359.44|362.8|360.4|358.49|356.09|0
1648484400000|2022-03-28 16:20:00|361.68|359.28|358.49|356.09|361.68|359.28|358.01|355.61|0
1648484700000|2022-03-28 16:25:00|358.33|355.93|357.12|354.72|360.24|357.84|356.8|354.4|0
1648485000000|2022-03-28 16:30:00|357.44|355.04|356.52|354.12|357.96|355.56|354.41|352.01|0
1648485300000|2022-03-28 16:35:00|356.05|353.65|354.77|352.37|356.52|354.12|354.62|352.22|0
1648485600000|2022-03-28 16:40:00|354.86|352.46|353.82|351.42|355.25|352.85|353.03|350.63|0
1648485900000|2022-03-28 16:45:00|354.14|351.74|354.14|351.74|355.65|353.25|353.98|351.58|0
1648486200000|2022-03-28 16:50:00|354.45|352.05|352.08|349.68|354.77|352.37|352.08|349.68|0
1648486500000|2022-03-28 16:55:00|351.92|349.52|351.6|349.2|352.16|349.76|351.13|348.73|0
1648486800000|2022-03-28 17:00:00|351.44|349.04|351.28|348.88|351.91|349.51|350.34|347.94|0
1648487100000|2022-03-28 17:05:00|351.12|348.72|352.7|350.3|353.02|350.62|350.34|347.94|0
1648487400000|2022-03-28 17:10:00|352.86|350.46|351.44|349.04|353.02|350.62|351.12|348.72|0
1648487700000|2022-03-28 17:15:00|351.28|348.88|350.8|348.4|351.59|349.19|350.49|348.09|0
1648488000000|2022-03-28 17:20:00|350.49|348.09|348.13|345.73|351.28|348.88|347.97|345.57|0
1648488300000|2022-03-28 17:25:00|347.97|345.57|347.34|344.94|348.91|346.51|346.09|343.69|0
1648488600000|2022-03-28 17:30:00|347.18|344.78|347.18|344.78|347.97|345.57|346.24|343.84|0
1648488900000|2022-03-28 17:35:00|347.34|344.94|344.28|341.88|347.34|344.94|343.18|340.78|0
1648489200000|2022-03-28 17:40:00|344.35|341.95|345.22|342.82|345.45|343.05|343.88|341.48|0
1648489500000|2022-03-28 17:45:00|344.82|342.42|344.51|342.11|345.29|342.89|343.88|341.48|0
1648489800000|2022-03-28 17:50:00|344.03|341.63|344.82|342.42|345.22|342.82|343.72|341.32|0
1648490100000|2022-03-28 17:55:00|344.66|342.26|344.5|342.1|346.08|343.68|344.03|341.63|0
1648490400000|2022-03-28 18:00:00|344.66|342.26|344.42|342.02|345.13|342.73|342.46|340.06|0
1648490700000|2022-03-28 18:05:00|344.66|342.26|343.09|340.69|345.76|343.36|342.62|340.22|0
1648491000000|2022-03-28 18:10:00|342.93|340.53|343.32|340.92|344.65|342.25|341.52|339.12|0
1648491300000|2022-03-28 18:15:00|343.08|340.68|344.41|342.01|345.68|343.28|342.3|339.9|0
1648491600000|2022-03-28 18:20:00|344.25|341.85|342.37|339.97|344.72|342.32|342.05|339.65|0
1648491900000|2022-03-28 18:25:00|342.05|339.65|342.73|340.33|344.13|341.73|341.58|339.18|0
1648492200000|2022-03-28 18:30:00|342.88|340.48|341.71|339.31|343.04|340.64|341.71|339.31|0
1648492500000|2022-03-28 18:35:00|341.63|339.23|341.86|339.46|342.49|340.09|341.55|339.15|0
1648492800000|2022-03-28 18:40:00|341.71|339.31|339.06|336.66|342.18|339.78|336.89|334.49|0
1648493100000|2022-03-28 18:45:00|339.21|336.81|337.81|335.41|339.21|336.81|337.5|335.1|0
1648493400000|2022-03-28 18:50:00|337.66|335.26|333.55|331.15|337.66|335.26|333.4|331|0
1648493700000|2022-03-28 18:55:00|333.7|331.3|330.46|328.06|333.86|331.46|330.46|328.06|0
1648494000000|2022-03-28 19:00:00|330.31|327.91|333.24|330.84|333.55|331.15|330.31|327.91|0
1648494300000|2022-03-28 19:05:00|333.08|330.68|332.46|330.06|333.39|330.99|331.85|329.45|0
1648494600000|2022-03-28 19:10:00|332.62|330.22|331.38|328.98|332.77|330.37|331.07|328.67|0
1648494900000|2022-03-28 19:15:00|331.07|328.67|332.54|330.14|332.54|330.14|330.61|328.21|0
1648495200000|2022-03-28 19:20:00|332.61|330.21|329.53|327.13|332.61|330.21|329.22|326.82|0
1648495500000|2022-03-28 19:25:00|329.68|327.28|329.84|327.44|330.61|328.21|329.38|326.98|0
1648495800000|2022-03-28 19:30:00|329.68|327.28|327.69|325.29|330.3|327.9|327.38|324.98|0
1648496100000|2022-03-28 19:35:00|327.53|325.13|329.68|327.28|329.99|327.59|327.53|325.13|0
1648496400000|2022-03-28 19:40:00|329.83|327.43|327.38|324.98|330.45|328.05|327.23|324.83|0
1648496700000|2022-03-28 19:45:00|327.68|325.28|325.24|322.84|328.45|326.05|325.24|322.84|0
1648497000000|2022-03-28 19:50:00|328.29|325.89|327.52|325.12|332.65|330.25|327.07|324.67|0
1648497300000|2022-03-28 19:55:00|327.67|325.27|322.67|320.27|328.59|326.19|322.52|320.12|0
1648497600000|2022-03-28 20:00:00|322.82|320.42|321.31|318.91|323.27|320.87|320.56|318.16|0
1648497900000|2022-03-28 20:05:00|321.01|318.61|321.46|319.06|322.21|319.81|321.01|318.61|0
1648498200000|2022-03-28 20:10:00|321.61|319.21|321.61|319.21|322.06|319.66|321.46|319.06|0
1648498500000|2022-03-28 20:15:00|321.81|319.01|321.96|319.16|321.96|319.16|321.51|318.71|0
1648498800000|2022-03-28 20:20:00|321.95|319.15|321.8|319|322.26|319.46|321.8|319|0
1648499100000|2022-03-28 20:25:00|321.95|319.15|321.95|319.15|321.95|319.15|321.8|319|0
1648499400000|2022-03-28 20:30:00|321.88|319.08|321.8|319|321.95|319.15|321.8|319|0
1648499700000|2022-03-28 20:35:00|321.88|319.08|321.8|319|321.95|319.15|321.8|319|0
1648500000000|2022-03-28 20:40:00|321.87|319.07|321.94|319.14|321.95|319.15|321.87|319.07|0
1648500300000|2022-03-28 20:45:00|321.79|318.99|321.94|319.14|321.94|319.14|321.79|318.99|0
1648500900000|2022-03-28 20:55:00|321.87|319.07|322.02|319.22|322.02|319.22|321.87|319.07|0
1648501200000|2022-03-28 21:00:00|321.99|319.19|321.95|319.15|322.03|319.23|321.95|319.15|0
1648501500000|2022-03-28 21:05:00|322.01|319.21|322.12|319.32|322.32|319.52|321.99|319.19|0
1648501800000|2022-03-28 21:10:00|322.15|319.35|322.32|319.52|322.4|319.6|322.1|319.3|0
1648502100000|2022-03-28 21:15:00|322.12|319.32|322.25|319.45|322.27|319.47|322.09|319.29|0
1648502400000|2022-03-28 21:20:00|322.23|319.43|322.09|319.29|322.47|319.67|322.09|319.29|0
1648502700000|2022-03-28 21:25:00|322.02|319.22|322.25|319.45|322.27|319.47|322|319.2|0
1648503000000|2022-03-28 21:30:00|322.64|319.84|322.24|319.44|322.64|319.84|322.24|319.44|0
1648503300000|2022-03-28 21:35:00|322.22|319.42|322.28|319.48|322.31|319.51|322.15|319.35|0
1648503600000|2022-03-28 21:40:00|322.31|319.51|322.57|319.77|322.57|319.77|322.17|319.37|0
1648503900000|2022-03-28 21:45:00|322.5|319.7|322.35|319.55|322.5|319.7|322.15|319.35|0
1648504200000|2022-03-28 21:50:00|322.44|319.64|322.23|319.43|322.44|319.64|322.23|319.43|0
1648504500000|2022-03-28 21:55:00|322.32|319.52|322.18|319.38|322.32|319.52|322.17|319.37|0
1648504800000|2022-03-28 22:00:00|322.29|319.49|323.42|320.62|323.72|320.92|322.29|319.49|0
1648505100000|2022-03-28 22:05:00|323.57|320.77|323.57|320.77|323.87|321.07|323.42|320.62|0
1648505400000|2022-03-28 22:10:00|323.72|320.92|323.72|320.92|324.48|321.68|323.57|320.77|0
1648505700000|2022-03-28 22:15:00|323.64|320.84|324.02|321.22|324.02|321.22|323.42|320.62|0
1648506000000|2022-03-28 22:20:00|323.95|321.15|323.56|320.76|323.95|321.15|323.56|320.76|0
1648506300000|2022-03-28 22:25:00|323.86|321.06|323.86|321.06|324.01|321.21|323.71|320.91|0
1648506600000|2022-03-28 22:30:00|323.71|320.91|323.1|320.3|323.71|320.91|322.28|319.48|0
1648506900000|2022-03-28 22:35:00|323.33|320.53|322.95|320.15|323.33|320.53|322.65|319.85|0
1648507200000|2022-03-28 22:40:00|322.8|320|323.55|320.75|323.55|320.75|322.8|320|0
1648507500000|2022-03-28 22:45:00|323.4|320.6|323.1|320.3|323.55|320.75|322.8|320|0
1648507800000|2022-03-28 22:50:00|322.95|320.15|323.4|320.6|323.55|320.75|322.49|319.69|0
1648508100000|2022-03-28 22:55:00|323.25|320.45|322.64|319.84|323.25|320.45|322.49|319.69|0
1648508400000|2022-03-28 23:00:00|322.34|319.54|322.49|319.69|322.64|319.84|322.04|319.24|0
1648508700000|2022-03-28 23:05:00|322.57|319.77|322.34|319.54|322.57|319.77|322.03|319.23|0
1648509000000|2022-03-28 23:10:00|322.18|319.38|322.56|319.76|322.64|319.84|322.18|319.38|0
1648509300000|2022-03-28 23:15:00|322.64|319.84|323.09|320.29|323.24|320.44|322.33|319.53|0
1648509600000|2022-03-28 23:20:00|322.93|320.13|322.93|320.13|323.47|320.67|322.93|320.13|0
1648509900000|2022-03-28 23:25:00|322.63|319.83|322.03|319.23|323.23|320.43|322.03|319.23|0
1648510200000|2022-03-28 23:30:00|321.57|318.77|321.87|319.07|322.33|319.53|321.27|318.47|0
1648510500000|2022-03-28 23:35:00|321.72|318.92|321.72|318.92|321.8|319|321.42|318.62|0
1648510800000|2022-03-28 23:40:00|321.65|318.85|321.12|318.32|321.95|319.15|320.97|318.17|0
1648511100000|2022-03-28 23:45:00|321.27|318.47|321.87|319.07|322.02|319.22|321.27|318.47|0
1648511400000|2022-03-28 23:50:00|321.79|318.99|323.07|320.27|323.22|320.42|321.79|318.99|0
1648511700000|2022-03-28 23:55:00|323.22|320.42|323.22|320.42|323.37|320.57|322.92|320.12|0
1648512000000|2022-03-29 00:00:00|322.92|320.12|323.82|321.02|324.12|321.32|322.62|319.82|0
1648512300000|2022-03-29 00:05:00|323.97|321.17|323.97|321.17|324.43|321.63|323.82|321.02|0
1648512600000|2022-03-29 00:10:00|323.9|321.1|324.12|321.32|324.73|321.93|323.82|321.02|0
1648512900000|2022-03-29 00:15:00|324.27|321.47|324.27|321.47|324.57|321.77|323.82|321.02|0
1648513200000|2022-03-29 00:20:00|324.42|321.62|323.96|321.16|324.42|321.62|323.81|321.01|0
1648513500000|2022-03-29 00:25:00|323.81|321.01|324.11|321.31|324.42|321.62|323.81|321.01|0
1648513800000|2022-03-29 00:30:00|323.96|321.16|323.96|321.16|324.27|321.47|323.96|321.16|0
1648514100000|2022-03-29 00:35:00|324.11|321.31|323.81|321.01|324.26|321.46|323.81|321.01|0
1648514400000|2022-03-29 00:40:00|323.66|320.86|322.6|319.8|323.81|321.01|322.3|319.5|0
1648514700000|2022-03-29 00:45:00|322.75|319.95|323.5|320.7|323.65|320.85|322.6|319.8|0
1648515000000|2022-03-29 00:50:00|323.35|320.55|323.5|320.7|323.8|321|323.2|320.4|0
1648515300000|2022-03-29 00:55:00|323.35|320.55|324.1|321.3|324.1|321.3|323.2|320.4|0
1648515600000|2022-03-29 01:00:00|323.95|321.15|323.49|320.69|324.25|321.45|323.19|320.39|0
1648515900000|2022-03-29 01:05:00|323.65|320.85|323.49|320.69|323.65|320.85|323.34|320.54|0
1648516200000|2022-03-29 01:10:00|323.64|320.84|322.89|320.09|323.79|320.99|322.74|319.94|0
1648516500000|2022-03-29 01:15:00|322.74|319.94|322.73|319.93|323.19|320.39|321.98|319.18|0
1648516800000|2022-03-29 01:20:00|322.58|319.78|322.13|319.33|322.73|319.93|321.83|319.03|0
1648517100000|2022-03-29 01:25:00|321.98|319.18|322.35|319.55|322.43|319.63|321.83|319.03|0
1648517400000|2022-03-29 01:30:00|322.28|319.48|321.07|318.27|322.28|319.48|321.07|318.27|0
1648517700000|2022-03-29 01:35:00|320.92|318.12|319.57|316.77|321.07|318.27|319.12|316.32|0
1648518000000|2022-03-29 01:40:00|319.42|316.62|319.34|316.54|320.01|317.21|319.11|316.31|0
1648518300000|2022-03-29 01:45:00|319.41|316.61|320.01|317.21|320.16|317.36|319.34|316.54|0
1648518600000|2022-03-29 01:50:00|319.86|317.06|320.31|317.51|320.46|317.66|319.41|316.61|0
1648518900000|2022-03-29 01:55:00|320.16|317.36|320.46|317.66|320.61|317.81|320.01|317.21|0
1648519200000|2022-03-29 02:00:00|320.31|317.51|320.91|318.11|321.06|318.26|320.01|317.21|0
1648519500000|2022-03-29 02:05:00|320.98|318.18|321.05|318.25|321.21|318.41|320.75|317.95|0
1648519800000|2022-03-29 02:10:00|321.13|318.33|321.2|318.4|321.35|318.55|320.9|318.1|0
1648520100000|2022-03-29 02:15:00|321.28|318.48|321.2|318.4|321.5|318.7|321.05|318.25|0
1648520400000|2022-03-29 02:20:00|321.35|318.55|321.35|318.55|321.73|318.93|321.05|318.25|0
1648520700000|2022-03-29 02:25:00|321.43|318.63|321.8|319|321.95|319.15|321.35|318.55|0
1648521000000|2022-03-29 02:30:00|321.65|318.85|322.1|319.3|322.1|319.3|321.35|318.55|0
1648521300000|2022-03-29 02:35:00|321.95|319.15|322.55|319.75|322.85|320.05|321.95|319.15|0
1648521600000|2022-03-29 02:40:00|322.63|319.83|322.4|319.6|322.85|320.05|322.24|319.44|0
1648521900000|2022-03-29 02:45:00|322.24|319.44|321.94|319.14|322.7|319.9|321.94|319.14|0
1648522200000|2022-03-29 02:50:00|322.09|319.29|321.94|319.14|322.39|319.59|321.79|318.99|0
1648522500000|2022-03-29 02:55:00|322.02|319.22|322.09|319.29|322.39|319.59|321.79|318.99|0
1648522800000|2022-03-29 03:00:00|321.94|319.14|322.31|319.51|322.54|319.74|321.79|318.99|0
1648523100000|2022-03-29 03:05:00|322.24|319.44|321.63|318.83|322.24|319.44|321.48|318.68|0
1648523400000|2022-03-29 03:10:00|321.48|318.68|321.48|318.68|321.78|318.98|321.33|318.53|0
1648523700000|2022-03-29 03:15:00|321.63|318.83|321.63|318.83|321.93|319.13|321.48|318.68|0
1648524000000|2022-03-29 03:20:00|321.48|318.68|321.32|318.52|321.63|318.83|321.32|318.52|0
1648524300000|2022-03-29 03:25:00|321.4|318.6|321.77|318.97|321.92|319.12|321.32|318.52|0
1648524600000|2022-03-29 03:30:00|321.62|318.82|321.77|318.97|322.22|319.42|321.62|318.82|0
1648524900000|2022-03-29 03:35:00|321.85|319.05|322.07|319.27|322.22|319.42|321.7|318.9|0
1648525200000|2022-03-29 03:40:00|322.22|319.42|321.92|319.12|322.37|319.57|321.92|319.12|0
1648525500000|2022-03-29 03:45:00|321.84|319.04|322.37|319.57|322.37|319.57|321.77|318.97|0
1648525800000|2022-03-29 03:50:00|322.22|319.42|322.21|319.41|322.52|319.72|321.91|319.11|0
1648526100000|2022-03-29 03:55:00|322.06|319.26|321.91|319.11|322.21|319.41|321.84|319.04|0
1648526400000|2022-03-29 04:00:00|321.84|319.04|321.61|318.81|321.91|319.11|321.16|318.36|0
1648526700000|2022-03-29 04:05:00|321.76|318.96|321.76|318.96|322.21|319.41|321.68|318.88|0
1648527000000|2022-03-29 04:10:00|321.61|318.81|321.6|318.8|321.68|318.88|321.15|318.35|0
1648527300000|2022-03-29 04:15:00|321.45|318.65|321.75|318.95|321.75|318.95|321.3|318.5|0
1648527600000|2022-03-29 04:20:00|321.9|319.1|321.9|319.1|322.13|319.33|321.68|318.88|0
1648527900000|2022-03-29 04:25:00|321.75|318.95|322.05|319.25|322.2|319.4|321.75|318.95|0
1648528200000|2022-03-29 04:30:00|321.9|319.1|322.2|319.4|322.2|319.4|321.75|318.95|0
1648528500000|2022-03-29 04:35:00|322.28|319.48|322.04|319.24|322.35|319.55|321.89|319.09|0
1648528800000|2022-03-29 04:40:00|321.89|319.09|321.74|318.94|321.97|319.17|321.67|318.87|0
1648529100000|2022-03-29 04:45:00|321.67|318.87|321.44|318.64|321.74|318.94|321.44|318.64|0
1648529400000|2022-03-29 04:50:00|321.29|318.49|321.13|318.33|321.44|318.64|321.13|318.33|0
1648529700000|2022-03-29 04:55:00|320.98|318.18|320.98|318.18|321.13|318.33|320.98|318.18|0
1648530000000|2022-03-29 05:00:00|321.13|318.33|320.83|318.03|321.28|318.48|320.38|317.58|0
1648530300000|2022-03-29 05:05:00|320.68|317.88|322.03|319.23|322.03|319.23|320.38|317.58|0
1648530600000|2022-03-29 05:10:00|322.18|319.38|321.28|318.48|322.18|319.38|321.28|318.48|0
1648530900000|2022-03-29 05:15:00|321.43|318.63|321.27|318.47|321.51|318.71|320.97|318.17|0
1648531200000|2022-03-29 05:20:00|321.12|318.32|320.97|318.17|321.12|318.32|320.82|318.02|0
1648531500000|2022-03-29 05:25:00|320.82|318.02|319.62|316.82|320.82|318.02|319.47|316.67|0
1648531800000|2022-03-29 05:30:00|319.47|316.67|317.07|314.27|319.62|316.82|316.62|313.82|0
1648532100000|2022-03-29 05:35:00|316.92|314.12|317.97|315.17|317.97|315.17|316.92|314.12|0
1648532400000|2022-03-29 05:40:00|317.82|315.02|316.62|313.82|317.82|315.02|316.62|313.82|0
1648532700000|2022-03-29 05:45:00|316.7|313.9|317.06|314.26|317.51|314.71|316.47|313.67|0
1648533000000|2022-03-29 05:50:00|316.92|314.12|316.02|313.22|316.92|314.12|315.42|312.62|0
1648533300000|2022-03-29 05:55:00|315.87|313.07|315.27|312.47|317.38|314.58|314.95|312.15|0
1648533600000|2022-03-29 06:00:00|315.56|312.76|317.95|315.15|317.95|315.15|315.42|312.62|0
1648533900000|2022-03-29 06:05:00|317.8|315|318.94|316.14|321.56|318.76|317.65|314.85|0
1648534200000|2022-03-29 06:10:00|318.87|316.07|318.94|316.14|319.39|316.59|318.79|315.99|0
1648534500000|2022-03-29 06:15:00|319.02|316.22|319.69|316.89|319.69|316.89|318.94|316.14|0
1648534800000|2022-03-29 06:20:00|319.76|316.96|319.83|317.03|320.28|317.48|319.54|316.74|0
1648535100000|2022-03-29 06:25:00|319.98|317.18|321.18|318.38|321.18|318.38|319.68|316.88|0
1648535400000|2022-03-29 06:30:00|321.33|318.53|321.18|318.38|321.63|318.83|320.58|317.78|0
1648535700000|2022-03-29 06:35:00|321.26|318.46|320.88|318.08|321.63|318.83|320.73|317.93|0
1648536000000|2022-03-29 06:40:00|320.95|318.15|321.02|318.22|321.48|318.68|320.88|318.08|0
1648536300000|2022-03-29 06:45:00|321.1|318.3|319.97|317.17|321.17|318.37|319.82|317.02|0
1648536600000|2022-03-29 06:50:00|320.05|317.25|318.63|315.83|320.12|317.32|318.63|315.83|0
1648536900000|2022-03-29 06:55:00|318.78|315.98|316.62|313.82|319.07|316.27|316.09|313.29|0
1648537200000|2022-03-29 07:00:00|316.54|313.74|319.15|316.35|319.67|316.87|316.39|313.59|0
1648537500000|2022-03-29 07:05:00|319.02|316.62|321.64|319.24|321.71|319.31|319.02|316.62|0
1648537800000|2022-03-29 07:10:00|321.71|319.31|320.59|318.19|322.24|319.84|319.46|317.06|0
1648538100000|2022-03-29 07:15:00|320.74|318.34|319.99|317.59|320.89|318.49|319.46|317.06|0
1648538400000|2022-03-29 07:20:00|320.06|317.66|316.33|313.93|320.06|317.66|314.7|312.3|0
1648538700000|2022-03-29 07:25:00|316.26|313.86|315.58|313.18|316.33|313.93|314.48|312.08|0
1648539000000|2022-03-29 07:30:00|315.44|313.04|317.51|315.11|317.59|315.19|315.29|312.89|0
1648539300000|2022-03-29 07:35:00|317.44|315.04|317.21|314.81|317.96|315.56|317.07|314.67|0
1648539600000|2022-03-29 07:40:00|317.29|314.89|317.74|315.34|318.56|316.16|317.29|314.89|0
1648539900000|2022-03-29 07:45:00|317.81|315.41|317.81|315.41|318.78|316.38|317.59|315.19|0
1648540200000|2022-03-29 07:50:00|317.88|315.48|318.1|315.7|318.93|316.53|317.29|314.89|0
1648540500000|2022-03-29 07:55:00|318.18|315.78|317.43|315.03|318.55|316.15|317.06|314.66|0
1648540800000|2022-03-29 08:00:00|317.5|315.1|316.61|314.21|318.1|315.7|316.02|313.62|0
1648541100000|2022-03-29 08:05:00|316.83|314.43|316.24|313.84|317.65|315.25|316.16|313.76|0
1648541400000|2022-03-29 08:10:00|316.16|313.76|316.9|314.5|318.09|315.69|316.01|313.61|0
1648541700000|2022-03-29 08:15:00|317.35|314.95|316.16|313.76|317.35|314.95|315.27|312.87|0
1648542000000|2022-03-29 08:20:00|316.01|313.61|316.45|314.05|317.05|314.65|315.41|313.01|0
1648542300000|2022-03-29 08:25:00|316.3|313.9|316.6|314.2|317.04|314.64|316.01|313.61|0
1648542600000|2022-03-29 08:30:00|316.53|314.13|317.19|314.79|317.49|315.09|316.53|314.13|0
1648542900000|2022-03-29 08:35:00|317.04|314.64|316.52|314.12|317.64|315.24|316|313.6|0
1648543200000|2022-03-29 08:40:00|316.45|314.05|314.96|312.56|316.45|314.05|314.81|312.41|0
1648543500000|2022-03-29 08:45:00|315.04|312.64|315.1|312.7|315.33|312.93|314.51|312.11|0
1648543800000|2022-03-29 08:50:00|315.03|312.63|315.33|312.93|315.4|313|314.66|312.26|0
1648544100000|2022-03-29 08:55:00|315.4|313|315.69|313.29|316.14|313.74|314.81|312.41|0
1648544400000|2022-03-29 09:00:00|315.55|313.15|315.1|312.7|316.14|313.74|314.88|312.48|0
1648544700000|2022-03-29 09:05:00|315.25|312.85|314.45|312.05|315.99|313.59|309.93|307.53|0
1648545000000|2022-03-29 09:10:00|314.31|311.91|312.2|309.8|314.6|312.2|311.76|309.36|0
1648545300000|2022-03-29 09:15:00|311.9|309.5|311.53|309.13|313.38|310.98|311.46|309.06|0
1648545600000|2022-03-29 09:20:00|311.61|309.21|310.43|308.03|312.34|309.94|309.99|307.59|0
1648545900000|2022-03-29 09:25:00|310.28|307.88|313.08|310.68|313.08|310.68|309.99|307.59|0
1648546200000|2022-03-29 09:30:00|312.93|310.53|312.63|310.23|313.52|311.12|312.19|309.79|0
1648546500000|2022-03-29 09:35:00|312.56|310.16|310.71|308.31|313.22|310.82|310.42|308.02|0
1648546800000|2022-03-29 09:40:00|310.42|308.02|311.58|309.18|311.73|309.33|309.68|307.28|0
1648547100000|2022-03-29 09:45:00|311.44|309.04|310.04|307.64|311.88|309.48|309.53|307.13|0
1648547400000|2022-03-29 09:50:00|309.97|307.57|312.02|309.62|312.1|309.7|309.38|306.98|0
1648547700000|2022-03-29 09:55:00|311.87|309.47|312.17|309.77|312.91|310.51|311.72|309.32|0
1648548000000|2022-03-29 10:00:00|312.39|309.99|312.02|309.62|312.75|310.35|311.95|309.55|0
1648548300000|2022-03-29 10:05:00|311.95|309.55|314.97|312.57|316.6|314.2|311.87|309.47|0
1648548600000|2022-03-29 10:10:00|314.9|312.5|314.16|311.76|315.71|313.31|314.08|311.68|0
1648548900000|2022-03-29 10:15:00|314.23|311.83|314.08|311.68|314.52|312.12|313.34|310.94|0
1648549200000|2022-03-29 10:20:00|313.93|311.53|314.22|311.82|314.22|311.82|313.19|310.79|0
1648549500000|2022-03-29 10:25:00|314.37|311.97|313.49|311.09|314.37|311.97|312.9|310.5|0
1648549800000|2022-03-29 10:30:00|313.13|310.73|313.86|311.46|314.38|311.98|312.9|310.5|0
1648550100000|2022-03-29 10:35:00|313.93|311.53|313.05|310.65|313.93|311.53|312.75|310.35|0
1648550400000|2022-03-29 10:40:00|312.9|310.5|312.75|310.35|313.04|310.64|312.31|309.91|0
1648550700000|2022-03-29 10:45:00|312.6|310.2|312.3|309.9|312.75|310.35|311.42|309.02|0
1648551000000|2022-03-29 10:50:00|312.38|309.98|313.12|310.72|313.48|311.08|312.01|309.61|0
1648551300000|2022-03-29 10:55:00|313.19|310.79|313.63|311.23|314.3|311.9|312.6|310.2|0
1648551600000|2022-03-29 11:00:00|313.78|311.38|312.59|310.19|314.52|312.12|312.44|310.04|0
1648551900000|2022-03-29 11:05:00|312.52|310.12|313.03|310.63|313.48|311.08|312.15|309.75|0
1648552200000|2022-03-29 11:10:00|312.96|310.56|311.93|309.53|313.18|310.78|311.41|309.01|0
1648552500000|2022-03-29 11:15:00|312.29|309.89|312.44|310.04|312.88|310.48|312.07|309.67|0
1648552800000|2022-03-29 11:20:00|312.88|310.48|313.33|310.93|313.7|311.3|312.66|310.26|0
1648553100000|2022-03-29 11:25:00|313.48|311.08|315.18|312.78|315.47|313.07|313.4|311|0
1648553400000|2022-03-29 11:30:00|315.32|312.92|316.14|313.74|316.81|314.41|314.88|312.48|0
1648553700000|2022-03-29 11:35:00|316.21|313.81|314.95|312.55|316.59|314.19|314.43|312.03|0
1648554000000|2022-03-29 11:40:00|315.02|312.62|312.74|310.34|315.91|313.51|310.46|308.06|0
1648554300000|2022-03-29 11:45:00|312.07|309.67|310.16|307.76|313.99|311.59|309.36|306.96|0
1648554600000|2022-03-29 11:50:00|309.94|307.54|307.82|305.42|310.45|308.05|306.51|304.11|0
1648554900000|2022-03-29 11:55:00|308.4|306|308.84|306.44|311.11|308.71|308.4|306|0
1648555200000|2022-03-29 12:00:00|308.98|306.58|307.81|305.41|309.86|307.46|307.23|304.83|0
1648555500000|2022-03-29 12:05:00|307.67|305.27|307.52|305.12|308.1|305.7|306.79|304.39|0
1648555800000|2022-03-29 12:10:00|307.37|304.97|309.42|307.02|309.86|307.46|307.37|304.97|0
1648556100000|2022-03-29 12:15:00|309.56|307.16|307.74|305.34|309.71|307.31|307.37|304.97|0
1648556400000|2022-03-29 12:20:00|307.66|305.26|302.01|299.61|307.66|305.26|301.58|299.18|0
1648556700000|2022-03-29 12:25:00|301.43|299.03|300.14|297.74|301.57|299.17|299.13|296.73|0
1648557000000|2022-03-29 12:30:00|300.28|297.88|300.93|298.53|302.29|299.89|300.28|297.88|0
1648557300000|2022-03-29 12:35:00|301|298.6|302.22|299.82|302.58|300.18|300.85|298.45|0
1648557600000|2022-03-29 12:40:00|302|299.6|303.73|301.33|304.16|301.76|301.71|299.31|0
1648557900000|2022-03-29 12:45:00|303.81|301.41|302.79|300.39|303.81|301.41|302.14|299.74|0
1648558200000|2022-03-29 12:50:00|302.72|300.32|301.06|298.66|305.26|302.86|300.63|298.23|0
1648558500000|2022-03-29 12:55:00|300.92|298.52|301.2|298.8|301.78|299.38|300.48|298.08|0
1648558800000|2022-03-29 13:00:00|300.77|298.37|301.34|298.94|303.22|300.82|300.77|298.37|0
1648559100000|2022-03-29 13:05:00|301.2|298.8|300.67|298.27|302.48|300.08|300.23|297.83|0
1648559400000|2022-03-29 13:10:00|300.52|298.12|299.23|296.83|301.24|298.84|299.23|296.83|0
1648559700000|2022-03-29 13:15:00|299.08|296.68|299.8|297.4|300.37|297.97|299.08|296.68|0
1648560000000|2022-03-29 13:20:00|299.65|297.25|299.8|297.4|300.52|298.12|299.37|296.97|0
1648560300000|2022-03-29 13:25:00|299.65|297.25|298.64|296.24|300.8|298.4|298.64|296.24|0
1648560600000|2022-03-29 13:30:00|298.5|296.1|294.22|291.82|300.51|298.11|291.95|289.55|0
1648560900000|2022-03-29 13:35:00|293.93|291.53|299.36|296.96|301.37|298.97|293.51|291.11|0
1648561200000|2022-03-29 13:40:00|299.07|296.67|299.36|296.96|301.81|299.41|298.93|296.53|0
1648561500000|2022-03-29 13:45:00|298.93|296.53|303.39|300.99|303.68|301.28|297.63|295.23|0
1648561800000|2022-03-29 13:50:00|303.97|301.57|304|301.6|305.45|303.05|301.68|299.28|0
1648562100000|2022-03-29 13:55:00|303.27|300.87|302.04|299.64|304.29|301.89|301.38|298.98|0
1648562400000|2022-03-29 14:00:00|301.75|299.35|305.3|302.9|305.59|303.19|299.65|297.25|0
1648562700000|2022-03-29 14:05:00|305.16|302.76|308.08|305.68|309.25|306.85|303.92|301.52|0
1648563000000|2022-03-29 14:10:00|307.79|305.39|311.9|309.5|313.98|311.58|306.18|303.78|0
1648563300000|2022-03-29 14:15:00|312.05|309.65|313.18|310.78|314.07|311.67|308.93|306.53|0
1648563600000|2022-03-29 14:20:00|313.48|311.08|312.3|309.9|314.51|312.11|311.12|308.72|0
1648563900000|2022-03-29 14:25:00|312.15|309.75|307.17|304.77|313.62|311.22|307.02|304.62|0
1648564200000|2022-03-29 14:30:00|306.88|304.48|307.31|304.91|309.36|306.96|305.28|302.88|0
1648564500000|2022-03-29 14:35:00|307.46|305.06|310.09|307.69|311.78|309.38|306.44|304.04|0
1648564800000|2022-03-29 14:40:00|310.53|308.13|309.35|306.95|313.17|310.77|307.68|305.28|0
1648565100000|2022-03-29 14:45:00|308.33|305.93|307.89|305.49|310.37|307.97|306.43|304.03|0
1648565400000|2022-03-29 14:50:00|307.3|304.9|305.58|303.18|307.83|305.43|305.12|302.72|0
1648565700000|2022-03-29 14:55:00|306.02|303.62|304.13|301.73|306.31|303.91|302.98|300.58|0
1648566000000|2022-03-29 15:00:00|303.99|301.59|305.43|303.03|306.31|303.91|302.83|300.43|0
1648566300000|2022-03-29 15:05:00|305.58|303.18|306.59|304.19|307.18|304.78|305.22|302.82|0
1648566600000|2022-03-29 15:10:00|306.52|304.12|306.59|304.19|308.63|306.23|305.43|303.03|0
1648566900000|2022-03-29 15:15:00|306.45|304.05|305.57|303.17|307.9|305.5|305.43|303.03|0
1648567200000|2022-03-29 15:20:00|305.72|303.32|306.88|304.48|309.51|307.11|304.99|302.59|0
1648567500000|2022-03-29 15:25:00|306.73|304.33|303.54|301.14|306.73|304.33|302.39|299.99|0
1648567800000|2022-03-29 15:30:00|303.69|301.29|302.39|299.99|303.98|301.58|301.81|299.41|0
1648568100000|2022-03-29 15:35:00|302.53|300.13|303.39|300.99|303.97|301.57|302.39|299.99|0
1648568400000|2022-03-29 15:40:00|303.61|301.21|302.67|300.27|304.69|302.29|302.24|299.84|0
1648568700000|2022-03-29 15:45:00|302.52|300.12|300.08|297.68|302.81|300.41|300.08|297.68|0
1648569000000|2022-03-29 15:50:00|300.22|297.82|301.08|298.68|302.23|299.83|300.22|297.82|0
1648569300000|2022-03-29 15:55:00|301.22|298.82|302.95|300.55|303.82|301.42|301.22|298.82|0
1648569600000|2022-03-29 16:00:00|302.52|300.12|301.14|298.74|306.57|304.17|300.85|298.45|0
1648569900000|2022-03-29 16:05:00|300.99|298.59|303.62|301.22|303.91|301.51|300.84|298.44|0
1648570200000|2022-03-29 16:10:00|303.47|301.07|303.47|301.07|304.49|302.09|302.89|300.49|0
1648570500000|2022-03-29 16:15:00|303.91|301.51|302.89|300.49|304.93|302.53|302.89|300.49|0
1648570800000|2022-03-29 16:20:00|303.03|300.63|305.07|302.67|305.66|303.26|302.89|300.49|0
1648571100000|2022-03-29 16:25:00|305.22|302.82|306.1|303.7|307.12|304.72|304.63|302.23|0
1648571400000|2022-03-29 16:30:00|306.24|303.84|310.66|308.26|311.11|308.71|305.95|303.55|0
1648571700000|2022-03-29 16:35:00|310.37|307.97|308.89|306.49|311.11|308.71|308.59|306.19|0
1648572000000|2022-03-29 16:40:00|309.03|306.63|305.65|303.25|309.03|306.63|305.65|303.25|0
1648572300000|2022-03-29 16:45:00|305.5|303.1|304.48|302.08|305.8|303.4|303.75|301.35|0
1648572600000|2022-03-29 16:50:00|304.19|301.79|307.41|305.01|308|305.6|304.04|301.64|0
1648572900000|2022-03-29 16:55:00|307.7|305.3|306.52|304.12|307.7|305.3|306.38|303.98|0
1648573200000|2022-03-29 17:00:00|306.38|303.98|307.92|305.52|309.69|307.29|306.38|303.98|0
1648573500000|2022-03-29 17:05:00|307.84|305.44|310.35|307.95|310.35|307.95|307.84|305.44|0
1648573800000|2022-03-29 17:10:00|310.2|307.8|307.69|305.29|310.2|307.8|306.81|304.41|0
1648574100000|2022-03-29 17:15:00|307.55|305.15|306.59|304.19|307.55|305.15|306.01|303.61|0
1648574400000|2022-03-29 17:20:00|306.52|304.12|309.5|307.1|311.2|308.8|306.52|304.12|0
1648574700000|2022-03-29 17:25:00|309.35|306.95|308.62|306.22|310.38|307.98|307.3|304.9|0
1648575000000|2022-03-29 17:30:00|308.47|306.07|308.61|306.21|309.64|307.24|307.59|305.19|0
1648575300000|2022-03-29 17:35:00|308.47|306.07|305.98|303.58|308.47|306.07|305.83|303.43|0
1648575600000|2022-03-29 17:40:00|305.83|303.43|304.59|302.19|306.27|303.87|304.37|301.97|0
1648575900000|2022-03-29 17:45:00|304.37|301.97|302.19|299.79|305.97|303.57|300.89|298.49|0
1648576200000|2022-03-29 17:50:00|302.48|300.08|301.75|299.35|303.64|301.24|301.61|299.21|0
1648576500000|2022-03-29 17:55:00|301.9|299.5|300.59|298.19|302.62|300.22|300.45|298.05|0
1648576800000|2022-03-29 18:00:00|300.74|298.34|300.59|298.19|301.32|298.92|299.73|297.33|0
1648577100000|2022-03-29 18:05:00|300.3|297.9|300.01|297.61|301.6|299.2|299.58|297.18|0
1648577400000|2022-03-29 18:10:00|299.87|297.47|299.58|297.18|300.3|297.9|298.57|296.17|0
1648577700000|2022-03-29 18:15:00|299.72|297.32|301.89|299.49|302.18|299.78|299.43|297.03|0
1648578000000|2022-03-29 18:20:00|302.03|299.63|300.44|298.04|303.05|300.65|300.01|297.61|0
1648578300000|2022-03-29 18:25:00|300.58|298.18|298.85|296.45|300.87|298.47|298.56|296.16|0
1648578600000|2022-03-29 18:30:00|298.71|296.31|297.13|294.73|299.43|297.03|296.98|294.58|0
1648578900000|2022-03-29 18:35:00|296.98|294.58|295.98|293.58|296.98|294.58|295.27|292.87|0
1648579200000|2022-03-29 18:40:00|296.12|293.72|294.83|292.43|296.26|293.86|294.69|292.29|0
1648579500000|2022-03-29 18:45:00|294.69|292.29|294.97|292.57|295.4|293|293.84|291.44|0
1648579800000|2022-03-29 18:50:00|295.26|292.86|294.54|292.14|296.12|293.72|293.83|291.43|0
1648580100000|2022-03-29 18:55:00|294.26|291.86|294.54|292.14|295.54|293.14|293.12|290.72|0
1648580400000|2022-03-29 19:00:00|294.4|292|292.69|290.29|295.83|293.43|292.69|290.29|0
1648580700000|2022-03-29 19:05:00|292.83|290.43|291.27|288.87|292.83|290.43|290.85|288.45|0
1648581000000|2022-03-29 19:10:00|291.2|288.8|291.34|288.94|291.41|289.01|289.58|287.18|0
1648581300000|2022-03-29 19:15:00|291.13|288.73|292.74|290.34|294.27|291.87|290.42|288.02|0
1648581600000|2022-03-29 19:20:00|292.6|290.2|293.16|290.76|293.44|291.04|291.89|289.49|0
1648581900000|2022-03-29 19:25:00|293.44|291.04|291.33|288.93|293.73|291.33|291.33|288.93|0
1648582200000|2022-03-29 19:30:00|291.19|288.79|289.08|286.68|292.17|289.77|289.08|286.68|0
1648582500000|2022-03-29 19:35:00|289.22|286.82|291.04|288.64|291.18|288.78|288.24|285.84|0
1648582800000|2022-03-29 19:40:00|290.9|288.5|289.93|287.53|293.58|291.18|289.93|287.53|0
1648583100000|2022-03-29 19:45:00|290.22|287.82|289.51|287.11|290.92|288.52|287.55|285.15|0
1648583400000|2022-03-29 19:50:00|289.79|287.39|293.32|290.92|294.88|292.48|289.79|287.39|0
1648583700000|2022-03-29 19:55:00|294.03|291.63|289.51|287.11|294.17|291.77|289.51|287.11|0
1648584000000|2022-03-29 20:00:00|289.65|287.25|290.63|288.23|291.05|288.65|289.51|287.11|0
1648584300000|2022-03-29 20:05:00|290.77|288.37|292.32|289.92|293.31|290.91|290.77|288.37|0
1648584600000|2022-03-29 20:10:00|292.46|290.06|292.82|290.42|293.03|290.63|292.46|290.06|0
1648584900000|2022-03-29 20:15:00|293.08|290.28|292.66|289.86|293.23|290.43|292.66|289.86|0
1648585200000|2022-03-29 20:20:00|292.59|289.79|292.66|289.86|292.66|289.86|292.09|289.29|0
1648585500000|2022-03-29 20:25:00|292.51|289.71|292.65|289.85|292.87|290.07|292.37|289.57|0
1648585800000|2022-03-29 20:30:00|292.79|289.99|292.37|289.57|292.79|289.99|292.37|289.57|0
1648586100000|2022-03-29 20:35:00|292.51|289.71|291.94|289.14|292.51|289.71|291.94|289.14|0
1648586400000|2022-03-29 20:40:00|291.87|289.07|291.94|289.14|292.08|289.28|291.8|289|0
1648586700000|2022-03-29 20:45:00|291.8|289|291.66|288.86|291.8|289|291.37|288.57|0
1648587000000|2022-03-29 20:50:00|291.94|289.14|291.94|289.14|291.94|289.14|291.65|288.85|0
1648587300000|2022-03-29 20:55:00|291.87|289.07|292.57|289.77|292.64|289.84|291.79|288.99|0
1648587600000|2022-03-29 21:00:00|292.53|289.73|292.8|290|292.8|290|292.53|289.73|0
1648587900000|2022-03-29 21:05:00|292.82|290.02|292.99|290.19|293.07|290.27|292.8|290|0
1648588200000|2022-03-29 21:10:00|292.92|290.12|293.24|290.44|293.47|290.67|292.92|290.12|0
1648588500000|2022-03-29 21:15:00|293.23|290.43|293.53|290.73|293.68|290.88|293.16|290.36|0
1648588800000|2022-03-29 21:20:00|293.49|290.69|293.39|290.59|293.53|290.73|293.24|290.44|0
1648589100000|2022-03-29 21:25:00|293.33|290.53|293.18|290.38|293.35|290.55|293.14|290.34|0
1648589400000|2022-03-29 21:30:00|293.14|290.34|293.01|290.21|293.15|290.35|293.01|290.21|0
1648589700000|2022-03-29 21:35:00|293.05|290.25|292.94|290.14|293.13|290.33|292.92|290.12|0
1648590000000|2022-03-29 21:40:00|293.21|290.41|293.08|290.28|293.23|290.43|293.03|290.23|0
1648590300000|2022-03-29 21:45:00|293.07|290.27|293.21|290.41|293.35|290.55|293|290.2|0
1648590600000|2022-03-29 21:50:00|293.33|290.53|293|290.2|293.33|290.53|293|290.2|0
1648590900000|2022-03-29 21:55:00|293.08|290.28|292.98|290.18|293.08|290.28|292.96|290.16|0
1648591200000|2022-03-29 22:00:00|292.4|289.6|293.89|291.09|293.89|291.09|292.4|289.6|0
1648591500000|2022-03-29 22:05:00|293.96|291.16|295.02|292.22|295.31|292.51|293.96|291.16|0
1648591800000|2022-03-29 22:10:00|294.88|292.08|295.02|292.22|295.3|292.5|294.88|292.08|0
1648592100000|2022-03-29 22:15:00|294.88|292.08|294.73|291.93|295.16|292.36|294.73|291.93|0
1648592400000|2022-03-29 22:20:00|295.02|292.22|294.16|291.36|295.16|292.36|294.16|291.36|0
1648592700000|2022-03-29 22:25:00|294.3|291.5|293.73|290.93|294.73|291.93|293.31|290.51|0
1648593000000|2022-03-29 22:30:00|293.59|290.79|293.59|290.79|293.73|290.93|293.02|290.22|0
1648593300000|2022-03-29 22:35:00|293.31|290.51|292.74|289.94|293.59|290.79|292.6|289.8|0
1648593600000|2022-03-29 22:40:00|292.67|289.87|292.74|289.94|293.02|290.22|292.59|289.79|0
1648593900000|2022-03-29 22:45:00|292.45|289.65|292.17|289.37|292.59|289.79|292.17|289.37|0
1648594200000|2022-03-29 22:50:00|292.31|289.51|293.44|290.64|293.58|290.78|292.31|289.51|0
1648594500000|2022-03-29 22:55:00|293.58|290.78|293.44|290.64|293.58|290.78|292.73|289.93|0
1648594800000|2022-03-29 23:00:00|293.58|290.78|293.15|290.35|293.72|290.92|292.73|289.93|0
1648595100000|2022-03-29 23:05:00|293.29|290.49|292.87|290.07|293.29|290.49|292.73|289.93|0
1648595400000|2022-03-29 23:10:00|293.01|290.21|293.01|290.21|293.22|290.42|292.51|289.71|0
1648595700000|2022-03-29 23:15:00|292.86|290.06|292.86|290.06|293.15|290.35|292.58|289.78|0
1648596000000|2022-03-29 23:20:00|293|290.2|293|290.2|293|290.2|292.58|289.78|0
1648596300000|2022-03-29 23:25:00|293.14|290.34|293.14|290.34|293.14|290.34|292.72|289.92|0
1648596600000|2022-03-29 23:30:00|293.28|290.48|293.56|290.76|293.85|291.05|293|290.2|0
1648596900000|2022-03-29 23:35:00|293.7|290.9|293.21|290.41|293.7|290.9|292.85|290.05|0
1648597200000|2022-03-29 23:40:00|293.28|290.48|292.14|289.34|293.28|290.48|292.14|289.34|0
1648597500000|2022-03-29 23:45:00|292.28|289.48|292.28|289.48|292.57|289.77|292.14|289.34|0
1648597800000|2022-03-29 23:50:00|292.21|289.41|292.56|289.76|292.71|289.91|292.14|289.34|0
1648598100000|2022-03-29 23:55:00|292.42|289.62|292.14|289.34|292.42|289.62|292.14|289.34|0
1648598400000|2022-03-30 00:00:00|292.28|289.48|293.16|290.36|293.84|291.04|292.28|289.48|0
1648598700000|2022-03-30 00:05:00|293.3|290.5|292.73|289.93|294.01|291.21|292.73|289.93|0
1648599000000|2022-03-30 00:10:00|292.87|290.07|292.8|290|293.44|290.64|292.73|289.93|0
1648599300000|2022-03-30 00:15:00|292.87|290.07|293.15|290.35|293.58|290.78|292.73|289.93|0
1648599600000|2022-03-30 00:20:00|293.23|290.43|292.58|289.78|293.23|290.43|292.58|289.78|0
1648599900000|2022-03-30 00:25:00|292.72|289.92|291.73|288.93|292.72|289.92|291.59|288.79|0
1648600200000|2022-03-30 00:30:00|291.45|288.65|291.58|288.78|291.73|288.93|290.88|288.08|0
1648600500000|2022-03-30 00:35:00|291.44|288.64|291.87|289.07|292.15|289.35|291.44|288.64|0
1648600800000|2022-03-30 00:40:00|291.8|289|292.51|289.71|292.57|289.77|291.8|289|0
1648601100000|2022-03-30 00:45:00|292.57|289.77|292.15|289.35|292.72|289.92|292.08|289.28|0
1648601400000|2022-03-30 00:50:00|292.08|289.28|292.85|290.05|292.85|290.05|292|289.2|0
1648601700000|2022-03-30 00:55:00|293|290.2|292.71|289.91|293.28|290.48|292.57|289.77|0
1648602000000|2022-03-30 01:00:00|292.78|289.98|292.85|290.05|293.42|290.62|292.71|289.91|0
1648602300000|2022-03-30 01:05:00|292.99|290.19|292.28|289.48|293.42|290.62|292|289.2|0
1648602600000|2022-03-30 01:10:00|292.21|289.41|292.7|289.9|293.41|290.61|291.99|289.19|0
1648602900000|2022-03-30 01:15:00|293.13|290.33|293.13|290.33|293.56|290.76|292.99|290.19|0
1648603200000|2022-03-30 01:20:00|292.98|290.18|292.98|290.18|293.13|290.33|292.56|289.76|0
1648603500000|2022-03-30 01:25:00|292.84|290.04|290.15|287.35|293.12|290.32|289.44|286.64|0
1648603800000|2022-03-30 01:30:00|290.29|287.49|289.86|287.06|290.43|287.63|289.58|286.78|0
1648604100000|2022-03-30 01:35:00|289.72|286.92|290.99|288.19|291.42|288.62|289.58|286.78|0
1648604400000|2022-03-30 01:40:00|290.85|288.05|289.29|286.49|290.99|288.19|289.15|286.35|0
1648604700000|2022-03-30 01:45:00|289.15|286.35|289.65|286.85|289.71|286.91|287.74|284.94|0
1648605000000|2022-03-30 01:50:00|289.71|286.91|290.42|287.62|290.7|287.9|289.43|286.63|0
1648605300000|2022-03-30 01:55:00|290.7|287.9|291.12|288.32|291.41|288.61|290.7|287.9|0
1648605600000|2022-03-30 02:00:00|290.98|288.18|291.97|289.17|292.26|289.46|290.84|288.04|0
1648605900000|2022-03-30 02:05:00|291.83|289.03|291.97|289.17|292.18|289.38|291.4|288.6|0
1648606200000|2022-03-30 02:10:00|292.11|289.31|291.82|289.02|292.25|289.45|291.26|288.46|0
1648606500000|2022-03-30 02:15:00|291.68|288.88|292.11|289.31|292.39|289.59|291.68|288.88|0
1648606800000|2022-03-30 02:20:00|292.18|289.38|292.39|289.59|292.39|289.59|291.82|289.02|0
1648607100000|2022-03-30 02:25:00|292.25|289.45|292.24|289.44|292.39|289.59|291.96|289.16|0
1648607400000|2022-03-30 02:30:00|292.39|289.59|292.81|290.01|293.38|290.58|292.24|289.44|0
1648607700000|2022-03-30 02:35:00|292.95|290.15|292.67|289.87|293.24|290.44|292.67|289.87|0
1648608000000|2022-03-30 02:40:00|292.81|290.01|293.23|290.43|293.37|290.57|292.38|289.58|0
1648608300000|2022-03-30 02:45:00|293.09|290.29|292.8|290|293.8|291|292.8|290|0
1648608600000|2022-03-30 02:50:00|292.66|289.86|292.8|290|292.94|290.14|292.09|289.29|0
1648608900000|2022-03-30 02:55:00|292.94|290.14|293.37|290.57|293.37|290.57|292.94|290.14|0
1648609200000|2022-03-30 03:00:00|293.23|290.43|292.51|289.71|293.23|290.43|292.37|289.57|0
1648609500000|2022-03-30 03:05:00|292.37|289.57|292.16|289.36|292.37|289.57|292.08|289.28|0
1648609800000|2022-03-30 03:10:00|292.08|289.28|292.51|289.71|292.79|289.99|292.08|289.28|0
1648610100000|2022-03-30 03:15:00|292.65|289.85|292.65|289.85|292.93|290.13|292.37|289.57|0
1648610400000|2022-03-30 03:20:00|292.51|289.71|292.36|289.56|292.65|289.85|292.36|289.56|0
1648610700000|2022-03-30 03:25:00|292.22|289.42|291.65|288.85|292.36|289.56|291.65|288.85|0
1648611000000|2022-03-30 03:30:00|291.93|289.13|292.07|289.27|292.22|289.42|291.37|288.57|0
1648611300000|2022-03-30 03:35:00|291.93|289.13|292.36|289.56|292.36|289.56|291.93|289.13|0
1648611600000|2022-03-30 03:40:00|292.35|289.55|291.79|288.99|292.35|289.55|291.72|288.92|0
1648611900000|2022-03-30 03:45:00|291.93|289.13|291.92|289.12|292.07|289.27|291.5|288.7|0
1648612200000|2022-03-30 03:50:00|291.86|289.06|294.2|291.4|294.41|291.61|291.78|288.98|0
1648612500000|2022-03-30 03:55:00|294.27|291.47|295.26|292.46|295.4|292.6|294.27|291.47|0
1648612800000|2022-03-30 04:00:00|295.11|292.31|294.4|291.6|295.11|292.31|294.12|291.32|0
1648613100000|2022-03-30 04:05:00|294.26|291.46|294.26|291.46|294.26|291.46|293.98|291.18|0
1648613400000|2022-03-30 04:10:00|294.19|291.39|294.12|291.32|294.4|291.6|293.97|291.17|0
1648613700000|2022-03-30 04:15:00|293.97|291.17|294.4|291.6|294.54|291.74|293.97|291.17|0
1648614000000|2022-03-30 04:20:00|294.33|291.53|294.39|291.59|294.68|291.88|294.11|291.31|0
1648614300000|2022-03-30 04:25:00|294.25|291.45|294.39|291.59|294.39|291.59|293.83|291.03|0
1648614600000|2022-03-30 04:30:00|294.32|291.52|295.38|292.58|295.38|292.58|294.25|291.45|0
1648614900000|2022-03-30 04:35:00|295.46|292.66|296.31|293.51|296.37|293.57|295.24|292.44|0
1648615200000|2022-03-30 04:40:00|296.23|293.43|297.8|295|297.94|295.14|296.23|293.43|0
1648615500000|2022-03-30 04:45:00|297.65|294.85|296.65|293.85|297.65|294.85|296.65|293.85|0
1648615800000|2022-03-30 04:50:00|296.51|293.71|296.51|293.71|296.94|294.14|296.08|293.28|0
1648616100000|2022-03-30 04:55:00|296.37|293.57|296.36|293.56|296.51|293.71|296.15|293.35|0
1648616400000|2022-03-30 05:00:00|296.22|293.42|295.65|292.85|296.51|293.71|294.94|292.14|0
1648616700000|2022-03-30 05:05:00|295.51|292.71|295.22|292.42|295.65|292.85|294.94|292.14|0
1648617000000|2022-03-30 05:10:00|295.16|292.36|296.36|293.56|296.57|293.77|295.16|292.36|0
1648617300000|2022-03-30 05:15:00|296.5|293.7|296.64|293.84|297.35|294.55|296.36|293.56|0
1648617600000|2022-03-30 05:20:00|296.78|293.98|296.64|293.84|297.07|294.27|296.35|293.55|0
1648617900000|2022-03-30 05:25:00|296.5|293.7|295.64|292.84|296.71|293.91|295.5|292.7|0
1648618200000|2022-03-30 05:30:00|295.57|292.77|295.21|292.41|295.92|293.12|295.21|292.41|0
1648618500000|2022-03-30 05:35:00|295.35|292.55|294.36|291.56|295.5|292.7|294.36|291.56|0
1648618800000|2022-03-30 05:40:00|294.22|291.42|293.93|291.13|294.29|291.49|293.65|290.85|0
1648619100000|2022-03-30 05:45:00|293.79|290.99|292.52|289.72|293.79|290.99|292.52|289.72|0
1648619400000|2022-03-30 05:50:00|292.24|289.44|292.09|289.29|293.16|290.36|291.95|289.15|0
1648619700000|2022-03-30 05:55:00|291.95|289.15|290.55|287.75|292.38|289.58|290.41|287.61|0
1648620000000|2022-03-30 06:00:00|290.41|287.61|291.74|288.94|292.94|290.14|290.41|287.61|0
1648620300000|2022-03-30 06:05:00|291.6|288.8|291.53|288.73|293.08|290.28|291.25|288.45|0
1648620600000|2022-03-30 06:10:00|291.67|288.87|291.95|289.15|292.23|289.43|291.1|288.3|0
1648620900000|2022-03-30 06:15:00|292.09|289.29|291.64|288.84|292.09|289.29|290.82|288.02|0
1648621200000|2022-03-30 06:20:00|291.72|288.92|292.96|290.16|293.45|290.65|291.72|288.92|0
1648621500000|2022-03-30 06:25:00|292.75|289.95|292.32|289.52|293.03|290.23|292.04|289.24|0
1648621800000|2022-03-30 06:30:00|292.18|289.38|293.31|290.51|293.59|290.79|292.18|289.38|0
1648622100000|2022-03-30 06:35:00|293.17|290.37|293.59|290.79|294.01|291.21|293.03|290.23|0
1648622400000|2022-03-30 06:40:00|293.66|290.86|294.43|291.63|294.43|291.63|293.52|290.72|0
1648622700000|2022-03-30 06:45:00|294.51|291.71|294.57|291.77|294.79|291.99|294.01|291.21|0
1648623000000|2022-03-30 06:50:00|294.71|291.91|293.51|290.71|295.14|292.34|293.44|290.64|0
1648623300000|2022-03-30 06:55:00|293.58|290.78|293.02|290.22|294.15|291.35|293.02|290.22|0
1648623600000|2022-03-30 07:00:00|293.16|290.36|295.49|292.69|296.55|293.75|293.02|290.22|0
1648623900000|2022-03-30 07:05:00|295.36|292.96|295.36|292.96|297.99|295.59|294.93|292.53|0
1648624200000|2022-03-30 07:10:00|295.5|293.1|296.49|294.09|296.49|294.09|294.51|292.11|0
1648624500000|2022-03-30 07:15:00|296.35|293.95|299.2|296.8|299.34|296.94|296.35|293.95|0
1648624800000|2022-03-30 07:20:00|299.13|296.73|298.59|296.19|300.02|297.62|297.69|295.29|0
1648625100000|2022-03-30 07:25:00|298.16|295.76|298.73|296.33|299.02|296.62|297.31|294.91|0
1648625400000|2022-03-30 07:30:00|298.59|296.19|296.71|294.31|298.73|296.33|295.97|293.57|0
1648625700000|2022-03-30 07:35:00|297.45|295.05|295.72|293.32|297.52|295.12|293.87|291.47|0
1648626000000|2022-03-30 07:40:00|295.58|293.18|294.08|291.68|295.87|293.47|294.01|291.61|0
1648626300000|2022-03-30 07:45:00|294.15|291.75|295.15|292.75|295.58|293.18|293.72|291.32|0
1648626600000|2022-03-30 07:50:00|295.29|292.89|295.86|293.46|295.86|293.46|294.79|292.39|0
1648626900000|2022-03-30 07:55:00|295.72|293.32|295.14|292.74|296|293.6|294.72|292.32|0
1648627200000|2022-03-30 08:00:00|295.29|292.89|298|295.6|299.15|296.75|295.07|292.67|0
1648627500000|2022-03-30 08:05:00|297.86|295.46|297.71|295.31|299.15|296.75|297.57|295.17|0
1648627800000|2022-03-30 08:10:00|298.08|295.68|300.94|298.54|300.94|298.54|297.86|295.46|0
1648628100000|2022-03-30 08:15:00|301.08|298.68|299.78|297.38|301.23|298.83|299.21|296.81|0
1648628400000|2022-03-30 08:20:00|299.64|297.24|300|297.6|300|297.6|298.92|296.52|0
1648628700000|2022-03-30 08:25:00|300.07|297.67|298.49|296.09|300.5|298.1|298.34|295.94|0
1648629000000|2022-03-30 08:30:00|298.42|296.02|298.63|296.23|298.92|296.52|298.27|295.87|0
1648629300000|2022-03-30 08:35:00|298.7|296.3|299.07|296.67|299.07|296.67|298.2|295.8|0
1648629600000|2022-03-30 08:40:00|299.35|296.95|300.21|297.81|300.79|298.39|299.07|296.67|0
1648629900000|2022-03-30 08:45:00|300.29|297.89|301.36|298.96|301.37|298.97|300.29|297.89|0
1648630200000|2022-03-30 08:50:00|301.51|299.11|300.78|298.38|301.65|299.25|300.21|297.81|0
1648630500000|2022-03-30 08:55:00|300.64|298.24|299.78|297.38|300.64|298.24|299.49|297.09|0
1648630800000|2022-03-30 09:00:00|299.63|297.23|298.34|295.94|299.77|297.37|298.34|295.94|0
1648631100000|2022-03-30 09:05:00|298.62|296.22|298.48|296.08|299.05|296.65|298.05|295.65|0
1648631400000|2022-03-30 09:10:00|298.41|296.01|298.41|296.01|299.05|296.65|298.33|295.93|0
1648631700000|2022-03-30 09:15:00|298.33|295.93|297.61|295.21|298.76|296.36|297.47|295.07|0
1648632000000|2022-03-30 09:20:00|297.55|295.15|296.75|294.35|297.61|295.21|296.54|294.14|0
1648632300000|2022-03-30 09:25:00|296.69|294.29|297.61|295.21|297.9|295.5|296.61|294.21|0
1648632600000|2022-03-30 09:30:00|297.75|295.35|297.46|295.06|297.75|295.35|296.89|294.49|0
1648632900000|2022-03-30 09:35:00|297.61|295.21|297.89|295.49|298.61|296.21|297.46|295.06|0
1648633200000|2022-03-30 09:40:00|297.75|295.35|297.03|294.63|297.89|295.49|296.89|294.49|0
1648633500000|2022-03-30 09:45:00|297.17|294.77|297.03|294.63|297.32|294.92|296.46|294.06|0
1648633800000|2022-03-30 09:50:00|297.17|294.77|297.6|295.2|297.74|295.34|296.46|294.06|0
1648634100000|2022-03-30 09:55:00|297.74|295.34|296.74|294.34|298.03|295.63|296.6|294.2|0
1648634400000|2022-03-30 10:00:00|296.67|294.27|298.02|295.62|300.69|298.29|296.67|294.27|0
1648634700000|2022-03-30 10:05:00|297.81|295.41|299.96|297.56|300.25|297.85|297.24|294.84|0
1648635000000|2022-03-30 10:10:00|300.03|297.63|299.82|297.42|300.46|298.06|299.31|296.91|0
1648635300000|2022-03-30 10:15:00|299.89|297.49|299.74|297.34|301.47|299.07|299.6|297.2|0
1648635600000|2022-03-30 10:20:00|299.88|297.48|299.16|296.76|300.17|297.77|299.09|296.69|0
1648635900000|2022-03-30 10:25:00|299.24|296.84|299.3|296.9|299.59|297.19|298.59|296.19|0
1648636200000|2022-03-30 10:30:00|299.38|296.98|299.09|296.69|299.52|297.12|298.87|296.47|0
1648636500000|2022-03-30 10:35:00|299.01|296.61|298.58|296.18|299.16|296.76|298.3|295.9|0
1648636800000|2022-03-30 10:40:00|298.87|296.47|298.37|295.97|299.01|296.61|297.86|295.46|0
1648637100000|2022-03-30 10:45:00|298.29|295.89|296.79|294.39|298.29|295.89|296.36|293.96|0
1648637400000|2022-03-30 10:50:00|296.86|294.46|296.36|293.96|297|294.6|296|293.6|0
1648637700000|2022-03-30 10:55:00|296.29|293.89|297|294.6|297.57|295.17|296.14|293.74|0
1648638000000|2022-03-30 11:00:00|296.86|294.46|295.64|293.24|297|294.6|294.86|292.46|0
1648638300000|2022-03-30 11:05:00|295.71|293.31|296.99|294.59|297.28|294.88|295.71|293.31|0
1648638600000|2022-03-30 11:10:00|297.07|294.67|296.64|294.24|297.28|294.88|296.28|293.88|0
1648638900000|2022-03-30 11:15:00|296.71|294.31|296.99|294.59|297.28|294.88|296.13|293.73|0
1648639200000|2022-03-30 11:20:00|297.13|294.73|295.99|293.59|297.28|294.88|295.42|293.02|0
1648639500000|2022-03-30 11:25:00|296.06|293.66|296.13|293.73|296.42|294.02|295.42|293.02|0
1648639800000|2022-03-30 11:30:00|296.06|293.66|294.84|292.44|296.41|294.01|294.84|292.44|0
1648640100000|2022-03-30 11:35:00|294.78|292.38|295.27|292.87|295.55|293.15|294.7|292.3|0
1648640400000|2022-03-30 11:40:00|295.2|292.8|295.98|293.58|296.2|293.8|295.2|292.8|0
1648640700000|2022-03-30 11:45:00|295.84|293.44|295.98|293.58|296.26|293.86|295.69|293.29|0
1648641000000|2022-03-30 11:50:00|296.05|293.65|295.4|293|296.05|293.65|295.12|292.72|0
1648641300000|2022-03-30 11:55:00|295.26|292.86|295.83|293.43|296.12|293.72|295.12|292.72|0
1648641600000|2022-03-30 12:00:00|295.97|293.57|296.26|293.86|297.4|295|295.97|293.57|0
1648641900000|2022-03-30 12:05:00|296.4|294|297.98|295.58|298.56|296.16|296.33|293.93|0
1648642200000|2022-03-30 12:10:00|297.84|295.44|301.79|299.39|301.94|299.54|297.41|295.01|0
1648642500000|2022-03-30 12:15:00|301.65|299.25|301.57|299.17|301.86|299.46|300.56|298.16|0
1648642800000|2022-03-30 12:20:00|301.86|299.46|303.16|300.76|303.38|300.98|301.28|298.88|0
1648643100000|2022-03-30 12:25:00|303.01|300.61|303.01|300.61|303.59|301.19|301.64|299.24|0
1648643400000|2022-03-30 12:30:00|302.65|300.25|300.99|298.59|302.72|300.32|300.41|298.01|0
1648643700000|2022-03-30 12:35:00|301.13|298.73|298.83|296.43|301.13|298.73|297.4|295|0
1648644000000|2022-03-30 12:40:00|298.69|296.29|299.26|296.86|299.26|296.86|298.11|295.71|0
1648644300000|2022-03-30 12:45:00|299.12|296.72|301.06|298.66|301.41|299.01|299.12|296.72|0
1648644600000|2022-03-30 12:50:00|300.98|298.58|300.05|297.65|301.27|298.87|299.83|297.43|0
1648644900000|2022-03-30 12:55:00|300.12|297.72|297.94|295.54|300.26|297.86|297.94|295.54|0
1648645200000|2022-03-30 13:00:00|297.87|295.47|299.45|297.05|299.66|297.26|297.87|295.47|0
1648645500000|2022-03-30 13:05:00|299.52|297.12|299.8|297.4|300.09|297.69|298.94|296.54|0
1648645800000|2022-03-30 13:10:00|299.66|297.26|297.93|295.53|300.45|298.05|297.93|295.53|0
1648646100000|2022-03-30 13:15:00|298.15|295.75|297.36|294.96|299.08|296.68|297.36|294.96|0
1648646400000|2022-03-30 13:20:00|297.5|295.1|296.64|294.24|297.5|295.1|295.64|293.24|0
1648646700000|2022-03-30 13:25:00|296.78|294.38|296.35|293.95|297.21|294.81|295.21|292.81|0
1648647000000|2022-03-30 13:30:00|295.21|292.81|295.17|292.77|295.98|293.58|293.36|290.96|0
1648647300000|2022-03-30 13:35:00|294.88|292.48|297.59|295.19|298.6|296.2|293.6|291.2|0
1648647600000|2022-03-30 13:40:00|297.02|294.62|297.16|294.76|298.45|296.05|295.59|293.19|0
1648647900000|2022-03-30 13:45:00|297.02|294.62|295.02|292.62|299.02|296.62|294.59|292.19|0
1648648200000|2022-03-30 13:50:00|294.73|292.33|295.02|292.62|296.16|293.76|293.88|291.48|0
1648648500000|2022-03-30 13:55:00|295.16|292.76|293.17|290.77|296.44|294.04|292.6|290.2|0
1648648800000|2022-03-30 14:00:00|292.74|290.34|291.78|289.38|294.3|291.9|291.47|289.07|0
1648649100000|2022-03-30 14:05:00|291.92|289.52|294.77|292.37|295.2|292.8|291.36|288.96|0
1648649400000|2022-03-30 14:10:00|294.56|292.16|291.85|289.45|294.91|292.51|291.49|289.09|0
1648649700000|2022-03-30 14:15:00|291.78|289.38|295.05|292.65|295.91|293.51|291.35|288.95|0
1648650000000|2022-03-30 14:20:00|295.13|292.73|296.92|294.52|296.92|294.52|294.02|291.62|0
1648650300000|2022-03-30 14:25:00|296.78|294.38|297.92|295.52|298.35|295.95|295.5|293.1|0
1648650600000|2022-03-30 14:30:00|298|295.6|298.06|295.66|299.72|297.32|297.43|295.03|0
1648650900000|2022-03-30 14:35:00|298.64|296.24|296.63|294.23|298.78|296.38|296.35|293.95|0
1648651200000|2022-03-30 14:40:00|296.49|294.09|297.34|294.94|297.92|295.52|296.35|293.95|0
1648651500000|2022-03-30 14:45:00|297.49|295.09|296.06|293.66|297.77|295.37|295.14|292.74|0
1648651800000|2022-03-30 14:50:00|295.92|293.52|297.63|295.23|297.77|295.37|294.63|292.23|0
1648652100000|2022-03-30 14:55:00|297.48|295.08|299.77|297.37|300.06|297.66|297.2|294.8|0
1648652400000|2022-03-30 15:00:00|299.92|297.52|299.77|297.37|300.49|298.09|298.62|296.22|0
1648652700000|2022-03-30 15:05:00|299.63|297.23|304.41|302.01|304.52|302.12|299.63|297.23|0
1648653000000|2022-03-30 15:10:00|304.55|302.15|304.55|302.15|307.6|305.2|304.12|301.72|0
1648653300000|2022-03-30 15:15:00|304.84|302.44|302.53|300.13|304.98|302.58|302.24|299.84|0
1648653600000|2022-03-30 15:20:00|302.67|300.27|303.39|300.99|303.97|301.57|302.09|299.69|0
1648653900000|2022-03-30 15:25:00|303.24|300.84|304.98|302.58|306.14|303.74|303.24|300.84|0
1648654200000|2022-03-30 15:30:00|304.54|302.14|303.1|300.7|305.56|303.16|302.95|300.55|0
1648654500000|2022-03-30 15:35:00|302.95|300.55|302.45|300.05|303.24|300.84|301.65|299.25|0
1648654800000|2022-03-30 15:40:00|302.23|299.83|302.59|300.19|303.53|301.13|301.94|299.54|0
1648655100000|2022-03-30 15:45:00|302.8|300.4|302.8|300.4|303.81|301.41|301.51|299.11|0
1648655400000|2022-03-30 15:50:00|302.66|300.26|303.38|300.98|303.95|301.55|302.51|300.11|0
1648655700000|2022-03-30 15:55:00|303.23|300.83|301.64|299.24|303.81|301.41|301.64|299.24|0
1648656000000|2022-03-30 16:00:00|302.08|299.68|300.49|298.09|302.08|299.68|299.21|296.81|0
1648656300000|2022-03-30 16:05:00|300.64|298.24|303.8|301.4|304.53|302.13|300.64|298.24|0
1648656600000|2022-03-30 16:10:00|303.66|301.26|303.44|301.04|304.96|302.56|303.08|300.68|0
1648656900000|2022-03-30 16:15:00|303.51|301.11|302.36|299.96|303.94|301.54|302.21|299.81|0
1648657200000|2022-03-30 16:20:00|302.07|299.67|303.07|300.67|303.65|301.25|301.78|299.38|0
1648657500000|2022-03-30 16:25:00|303.22|300.82|302.78|300.38|303.79|301.39|302.21|299.81|0
1648657800000|2022-03-30 16:30:00|302.64|300.24|302.06|299.66|303.5|301.1|302.06|299.66|0
1648658100000|2022-03-30 16:35:00|301.77|299.37|300.62|298.22|301.92|299.52|300.62|298.22|0
1648658400000|2022-03-30 16:40:00|300.33|297.93|299.47|297.07|301.2|298.8|299.19|296.79|0
1648658700000|2022-03-30 16:45:00|299.62|297.22|300.62|298.22|301.05|298.65|299.47|297.07|0
1648659000000|2022-03-30 16:50:00|300.76|298.36|300.62|298.22|301.33|298.93|300.47|298.07|0
1648659300000|2022-03-30 16:55:00|300.47|298.07|300.33|297.93|300.9|298.5|300.18|297.78|0
1648659600000|2022-03-30 17:00:00|300.18|297.78|301.76|299.36|302.05|299.65|300.18|297.78|0
1648659900000|2022-03-30 17:05:00|301.69|299.29|303.63|301.23|304.21|301.81|301.62|299.22|0
1648660200000|2022-03-30 17:10:00|303.56|301.16|302.12|299.72|304.35|301.95|302.12|299.72|0
1648660500000|2022-03-30 17:15:00|302.04|299.64|303.63|301.23|304.64|302.24|301.9|299.5|0
1648660800000|2022-03-30 17:20:00|303.77|301.37|304.93|302.53|305.8|303.4|303.77|301.37|0
1648661100000|2022-03-30 17:25:00|305.07|302.67|305.5|303.1|306.23|303.83|305.07|302.67|0
1648661400000|2022-03-30 17:30:00|305.79|303.39|305.94|303.54|306.23|303.83|304.49|302.09|0
1648661700000|2022-03-30 17:35:00|305.79|303.39|306.37|303.97|306.52|304.12|304.78|302.38|0
1648662000000|2022-03-30 17:40:00|306.52|304.12|306.66|304.26|307.39|304.99|305.93|303.53|0
1648662300000|2022-03-30 17:45:00|306.95|304.55|305.78|303.38|307.68|305.28|305.64|303.24|0
1648662600000|2022-03-30 17:50:00|305.64|303.24|305.57|303.17|306.36|303.96|305.06|302.66|0
1648662900000|2022-03-30 17:55:00|305.93|303.53|307.52|305.12|308.25|305.85|305.64|303.24|0
1648663200000|2022-03-30 18:00:00|307.82|305.42|302.31|299.91|307.96|305.56|301.29|298.89|0
1648663500000|2022-03-30 18:05:00|302.45|300.05|301.87|299.47|303.62|301.22|301.58|299.18|0
1648663800000|2022-03-30 18:10:00|301.73|299.33|302.3|299.9|302.89|300.49|301.58|299.18|0
1648664100000|2022-03-30 18:15:00|302.16|299.76|304.92|302.52|305.51|303.11|302.16|299.76|0
1648664400000|2022-03-30 18:20:00|304.78|302.38|304.92|302.52|305.8|303.4|304.63|302.23|0
1648664700000|2022-03-30 18:25:00|305.07|302.67|305.65|303.25|306.38|303.98|304.19|301.79|0
1648665000000|2022-03-30 18:30:00|305.94|303.54|304.7|302.3|306.23|303.83|303.9|301.5|0
1648665300000|2022-03-30 18:35:00|304.77|302.37|304.04|301.64|304.77|302.37|303.31|300.91|0
1648665600000|2022-03-30 18:40:00|304.18|301.78|307.1|304.7|307.69|305.29|304.04|301.64|0
1648665900000|2022-03-30 18:45:00|307.25|304.85|307.84|305.44|308.57|306.17|306.96|304.56|0
1648666200000|2022-03-30 18:50:00|307.98|305.58|308.42|306.02|309.01|306.61|307.1|304.7|0
1648666500000|2022-03-30 18:55:00|308.27|305.87|309.67|307.27|310.19|307.79|306.81|304.41|0
1648666800000|2022-03-30 19:00:00|309.89|307.49|310.63|308.23|310.78|308.38|309.15|306.75|0
1648667100000|2022-03-30 19:05:00|310.78|308.38|311.22|308.82|311.66|309.26|309.74|307.34|0
1648667400000|2022-03-30 19:10:00|311.51|309.11|312.01|309.61|314.08|311.68|307.75|305.35|0
1648667700000|2022-03-30 19:15:00|311.94|309.54|314.82|312.42|315.86|313.46|311.57|309.17|0
1648668000000|2022-03-30 19:20:00|314.97|312.57|318.4|316|319.14|316.74|314.97|312.57|0
1648668300000|2022-03-30 19:25:00|318.55|316.15|315.12|312.72|318.99|316.59|314.37|311.97|0
1648668600000|2022-03-30 19:30:00|314.97|312.57|313.33|310.93|316.16|313.76|312.15|309.75|0
1648668900000|2022-03-30 19:35:00|313.48|311.08|310.72|308.32|313.48|311.08|308.2|305.8|0
1648669200000|2022-03-30 19:40:00|310.57|308.17|310.42|308.02|312.81|310.41|308.49|306.09|0
1648669500000|2022-03-30 19:45:00|310.27|307.87|306.42|304.02|310.27|307.87|304.79|302.39|0
1648669800000|2022-03-30 19:50:00|306.86|304.46|310.86|308.46|311.61|309.21|306.86|304.46|0
1648670100000|2022-03-30 19:55:00|309.38|306.98|306.55|304.15|309.62|307.22|304.5|302.1|0
1648670400000|2022-03-30 20:00:00|305.82|303.42|303.78|301.38|306.25|303.85|303.78|301.38|0
1648670700000|2022-03-30 20:05:00|303.92|301.52|304.07|301.67|304.65|302.25|303.49|301.09|0
1648671000000|2022-03-30 20:10:00|304.21|301.81|302.4|300|304.36|301.96|301.47|299.07|0
1648671300000|2022-03-30 20:15:00|302.6|299.8|303.33|300.53|303.47|300.67|302.6|299.8|0
1648671600000|2022-03-30 20:20:00|303.04|300.24|302.74|299.94|303.04|300.24|302.6|299.8|0
1648671900000|2022-03-30 20:25:00|302.89|300.09|302.45|299.65|302.89|300.09|302.31|299.51|0
1648672200000|2022-03-30 20:30:00|302.31|299.51|302.3|299.5|302.31|299.51|302.01|299.21|0
1648672500000|2022-03-30 20:35:00|302.23|299.43|302.3|299.5|302.45|299.65|302.16|299.36|0
1648672800000|2022-03-30 20:40:00|302.23|299.43|301.28|298.48|302.23|299.43|301.28|298.48|0
1648673100000|2022-03-30 20:45:00|301.14|298.34|300.99|298.19|301.72|298.92|300.85|298.05|0
1648673400000|2022-03-30 20:50:00|300.92|298.12|301.42|298.62|301.57|298.77|300.92|298.12|0
1648673700000|2022-03-30 20:55:00|301.57|298.77|302.22|299.42|302.22|299.42|301.57|298.77|0
1648674000000|2022-03-30 21:00:00|302.1|299.3|302.23|299.43|302.34|299.54|301.96|299.16|0
1648674300000|2022-03-30 21:05:00|302.25|299.45|302.23|299.43|302.27|299.47|302.19|299.39|0
1648674600000|2022-03-30 21:10:00|302.27|299.47|302.33|299.53|302.33|299.53|302.21|299.41|0
1648674900000|2022-03-30 21:15:00|302.36|299.56|302.27|299.47|302.39|299.59|302.27|299.47|0
1648675200000|2022-03-30 21:20:00|302.33|299.53|302.2|299.4|302.33|299.53|301.98|299.18|0
1648675500000|2022-03-30 21:25:00|302.3|299.5|302.41|299.61|302.48|299.68|302.3|299.5|0
1648675800000|2022-03-30 21:30:00|302.39|299.59|302.49|299.69|302.52|299.72|302.39|299.59|0
1648676100000|2022-03-30 21:35:00|302.45|299.65|302.54|299.74|302.54|299.74|302.39|299.59|0
1648676400000|2022-03-30 21:40:00|302.43|299.63|302.36|299.56|302.45|299.65|302.34|299.54|0
1648676700000|2022-03-30 21:45:00|302.34|299.54|302.28|299.48|302.36|299.56|302.28|299.48|0
1648677000000|2022-03-30 21:50:00|302.19|299.39|302.44|299.64|302.57|299.77|302.17|299.37|0
1648677300000|2022-03-30 21:55:00|302.55|299.75|302.4|299.6|302.55|299.75|302.21|299.41|0
1648677600000|2022-03-30 22:00:00|302.31|299.51|302.85|300.05|303.14|300.34|302.12|299.32|0
1648677900000|2022-03-30 22:05:00|302.92|300.12|302.55|299.75|302.99|300.19|302.19|299.39|0
1648678200000|2022-03-30 22:10:00|302.41|299.61|302.41|299.61|302.99|300.19|302.41|299.61|0
1648678500000|2022-03-30 22:15:00|302.55|299.75|302.69|299.89|302.99|300.19|302.55|299.75|0
1648678800000|2022-03-30 22:20:00|302.48|299.68|301.97|299.17|302.69|299.89|301.97|299.17|0
1648679100000|2022-03-30 22:25:00|301.96|299.16|301.96|299.16|302.25|299.45|301.96|299.16|0
1648679400000|2022-03-30 22:30:00|302.04|299.24|302.54|299.74|302.69|299.89|302.04|299.24|0
1648679700000|2022-03-30 22:35:00|302.4|299.6|303.12|300.32|303.12|300.32|302.4|299.6|0
1648680000000|2022-03-30 22:40:00|302.98|300.18|302.39|299.59|302.98|300.18|301.96|299.16|0
1648680300000|2022-03-30 22:45:00|302.25|299.45|302.54|299.74|302.83|300.03|302.25|299.45|0
1648680600000|2022-03-30 22:50:00|302.53|299.73|302.68|299.88|302.83|300.03|302.53|299.73|0
1648680900000|2022-03-30 22:55:00|302.82|300.02|302.68|299.88|302.82|300.02|302.53|299.73|0
1648681200000|2022-03-30 23:00:00|302.53|299.73|302.67|299.87|302.67|299.87|302.24|299.44|0
1648681500000|2022-03-30 23:05:00|302.82|300.02|302.38|299.58|302.82|300.02|302.09|299.29|0
1648681800000|2022-03-30 23:10:00|302.53|299.73|302.67|299.87|302.82|300.02|302.23|299.43|0
1648682100000|2022-03-30 23:15:00|302.52|299.72|302.81|300.01|302.81|300.01|302.09|299.29|0
1648682400000|2022-03-30 23:20:00|302.67|299.87|302.81|300.01|302.81|300.01|302.52|299.72|0
1648682700000|2022-03-30 23:25:00|302.66|299.86|302.95|300.15|302.96|300.16|302.66|299.86|0
1648683000000|2022-03-30 23:30:00|303.1|300.3|303.68|300.88|303.68|300.88|303.1|300.3|0
1648683300000|2022-03-30 23:35:00|303.75|300.95|303.82|301.02|303.97|301.17|303.68|300.88|0
1648683600000|2022-03-30 23:40:00|303.68|300.88|303.68|300.88|303.97|301.17|303.53|300.73|0
1648683900000|2022-03-30 23:45:00|303.82|301.02|303.96|301.16|304.26|301.46|303.82|301.02|0
1648684200000|2022-03-30 23:50:00|303.82|301.02|303.67|300.87|304.11|301.31|303.53|300.73|0
1648684500000|2022-03-30 23:55:00|303.75|300.95|303.81|301.01|303.96|301.16|303.67|300.87|0
1648684800000|2022-03-31 00:00:00|303.67|300.87|304.1|301.3|304.1|301.3|303.52|300.72|0
1648685100000|2022-03-31 00:05:00|303.96|301.16|303.66|300.86|304.1|301.3|303.66|300.86|0
1648685400000|2022-03-31 00:10:00|303.81|301.01|300.76|297.96|304.1|301.3|299.6|296.8|0
1648685700000|2022-03-31 00:15:00|300.61|297.81|301.04|298.24|302.21|299.41|300.32|297.52|0
1648686000000|2022-03-31 00:20:00|300.98|298.18|301.19|298.39|301.33|298.53|299.89|297.09|0
1648686300000|2022-03-31 00:25:00|301.33|298.53|300.46|297.66|301.48|298.68|300.32|297.52|0
1648686600000|2022-03-31 00:30:00|300.61|297.81|298.87|296.07|300.61|297.81|298.01|295.21|0
1648686900000|2022-03-31 00:35:00|298.73|295.93|297.57|294.77|299.3|296.5|297.57|294.77|0
1648687200000|2022-03-31 00:40:00|297.43|294.63|295.85|293.05|297.72|294.92|294.99|292.19|0
1648687500000|2022-03-31 00:45:00|295.7|292.9|296.28|293.48|296.85|294.05|295.7|292.9|0
1648687800000|2022-03-31 00:50:00|296.42|293.62|295.84|293.04|296.49|293.69|295.56|292.76|0
1648688100000|2022-03-31 00:55:00|295.92|293.12|294.46|291.66|296.13|293.33|294.46|291.66|0
1648688400000|2022-03-31 01:00:00|294.54|291.74|294.75|291.95|294.75|291.95|294.03|291.23|0
1648688700000|2022-03-31 01:05:00|294.61|291.81|295.46|292.66|295.75|292.95|294.6|291.8|0
1648689000000|2022-03-31 01:10:00|295.4|292.6|295.61|292.81|296.18|293.38|295.32|292.52|0
1648689300000|2022-03-31 01:15:00|295.46|292.66|295.6|292.8|295.89|293.09|295.32|292.52|0
1648689600000|2022-03-31 01:20:00|295.75|292.95|296.03|293.23|296.03|293.23|295.46|292.66|0
1648689900000|2022-03-31 01:25:00|295.89|293.09|295.31|292.51|296.03|293.23|295.17|292.37|0
1648690200000|2022-03-31 01:30:00|295.46|292.66|294.74|291.94|295.89|293.09|294.59|291.79|0
1648690500000|2022-03-31 01:35:00|294.59|291.79|295.88|293.08|296.03|293.23|294.59|291.79|0
1648690800000|2022-03-31 01:40:00|296.03|293.23|296.02|293.22|296.31|293.51|295.59|292.79|0
1648691100000|2022-03-31 01:45:00|295.88|293.08|295.95|293.15|296.31|293.51|295.45|292.65|0
1648691400000|2022-03-31 01:50:00|295.88|293.08|295.88|293.08|296.02|293.22|295.3|292.5|0
1648691700000|2022-03-31 01:55:00|296.02|293.22|295.87|293.07|296.16|293.36|295.87|293.07|0
1648692000000|2022-03-31 02:00:00|296.02|293.22|296.88|294.08|297.02|294.22|295.87|293.07|0
1648692300000|2022-03-31 02:05:00|296.67|293.87|296.45|293.65|297.02|294.22|296.16|293.36|0
1648692600000|2022-03-31 02:10:00|296.3|293.5|296.01|293.21|296.59|293.79|296.01|293.21|0
1648692900000|2022-03-31 02:15:00|295.87|293.07|296.01|293.21|296.15|293.35|295.87|293.07|0
1648693200000|2022-03-31 02:20:00|295.87|293.07|296.15|293.35|296.15|293.35|295.72|292.92|0
1648693500000|2022-03-31 02:25:00|296.01|293.21|296.15|293.35|296.44|293.64|295.86|293.06|0
1648693800000|2022-03-31 02:30:00|296|293.2|295.71|292.91|296.29|293.49|295.71|292.91|0
1648694100000|2022-03-31 02:35:00|295.57|292.77|294.99|292.19|295.57|292.77|294.71|291.91|0
1648694400000|2022-03-31 02:40:00|294.93|292.13|295.57|292.77|295.86|293.06|294.85|292.05|0
1648694700000|2022-03-31 02:45:00|295.85|293.05|295.71|292.91|296|293.2|295.56|292.76|0
1648695000000|2022-03-31 02:50:00|295.64|292.84|295.85|293.05|296.07|293.27|295.64|292.84|0
1648695300000|2022-03-31 02:55:00|295.92|293.12|295.99|293.19|296.14|293.34|295.56|292.76|0
1648695600000|2022-03-31 03:00:00|295.7|292.9|295.85|293.05|296.14|293.34|295.7|292.9|0
1648695900000|2022-03-31 03:05:00|295.92|293.12|296.42|293.62|296.42|293.62|295.7|292.9|0
1648696200000|2022-03-31 03:10:00|296.71|293.91|296.85|294.05|297.43|294.63|296.56|293.76|0
1648696500000|2022-03-31 03:15:00|296.71|293.91|296.7|293.9|296.85|294.05|296.42|293.62|0
1648696800000|2022-03-31 03:20:00|296.85|294.05|296.56|293.76|296.99|294.19|296.41|293.61|0
1648697100000|2022-03-31 03:25:00|296.41|293.61|296.27|293.47|296.56|293.76|296.27|293.47|0
1648697400000|2022-03-31 03:30:00|296.41|293.61|297.42|294.62|297.42|294.62|296.41|293.61|0
1648697700000|2022-03-31 03:35:00|297.56|294.76|297.85|295.05|298.57|295.77|297.42|294.62|0
1648698000000|2022-03-31 03:40:00|297.99|295.19|298.07|295.27|298.43|295.63|297.99|295.19|0
1648698300000|2022-03-31 03:45:00|297.99|295.19|298.13|295.33|298.14|295.34|297.85|295.05|0
1648698600000|2022-03-31 03:50:00|297.99|295.19|298.13|295.33|298.21|295.41|297.99|295.19|0
1648698900000|2022-03-31 03:55:00|297.99|295.19|298.42|295.62|298.56|295.76|297.84|295.04|0
1648699200000|2022-03-31 04:00:00|298.27|295.47|299.28|296.48|300.44|297.64|297.98|295.18|0
1648699500000|2022-03-31 04:05:00|299.21|296.41|299.42|296.62|299.42|296.62|298.99|296.19|0
1648699800000|2022-03-31 04:10:00|299.35|296.55|299.56|296.76|299.56|296.76|299.27|296.47|0
1648700100000|2022-03-31 04:15:00|299.63|296.83|299.12|296.32|299.7|296.9|299.12|296.32|0
1648700400000|2022-03-31 04:20:00|299.27|296.47|299.41|296.61|299.56|296.76|298.84|296.04|0
1648700700000|2022-03-31 04:25:00|299.56|296.76|300.13|297.33|300.13|297.33|299.49|296.69|0
1648701000000|2022-03-31 04:30:00|300.21|297.41|299.55|296.75|300.21|297.41|299.12|296.32|0
1648701300000|2022-03-31 04:35:00|299.7|296.9|299.4|296.6|299.7|296.9|299.26|296.46|0
1648701600000|2022-03-31 04:40:00|299.48|296.68|299.26|296.46|299.48|296.68|299.11|296.31|0
1648701900000|2022-03-31 04:45:00|299.4|296.6|299.26|296.46|299.4|296.6|298.82|296.02|0
1648702200000|2022-03-31 04:50:00|299.11|296.31|299.4|296.6|299.4|296.6|299.11|296.31|0
1648702500000|2022-03-31 04:55:00|299.33|296.53|299.25|296.45|299.47|296.67|299.11|296.31|0
1648702800000|2022-03-31 05:00:00|299.11|296.31|299.83|297.03|300.12|297.32|298.96|296.16|0
1648703100000|2022-03-31 05:05:00|299.97|297.17|300.84|298.04|301.13|298.33|299.54|296.74|0
1648703400000|2022-03-31 05:10:00|300.77|297.97|300.26|297.46|300.77|297.97|299.39|296.59|0
1648703700000|2022-03-31 05:15:00|300.11|297.31|300.69|297.89|300.98|298.18|299.97|297.17|0
1648704000000|2022-03-31 05:20:00|300.54|297.74|300.4|297.6|300.69|297.89|300.11|297.31|0
1648704300000|2022-03-31 05:25:00|300.54|297.74|300.97|298.17|301.26|298.46|300.47|297.67|0
1648704600000|2022-03-31 05:30:00|300.83|298.03|301.41|298.61|301.55|298.75|300.54|297.74|0
1648704900000|2022-03-31 05:35:00|301.26|298.46|301.98|299.18|301.99|299.19|300.68|297.88|0
1648705200000|2022-03-31 05:40:00|301.84|299.04|301.69|298.89|302.27|299.47|301.4|298.6|0
1648705500000|2022-03-31 05:45:00|301.84|299.04|301.83|299.03|301.98|299.18|301.26|298.46|0
1648705800000|2022-03-31 05:50:00|301.69|298.89|300.67|297.87|301.83|299.03|299.95|297.15|0
1648706100000|2022-03-31 05:55:00|300.6|297.8|300.09|297.29|300.67|297.87|299.88|297.08|0
1648706400000|2022-03-31 06:00:00|300.38|297.58|301.68|298.88|301.83|299.03|299.08|296.28|0
1648706700000|2022-03-31 06:05:00|301.54|298.74|300.67|297.87|301.83|299.03|300.52|297.72|0
1648707000000|2022-03-31 06:10:00|300.52|297.72|301.95|299.15|303.75|300.95|300.38|297.58|0
1648707300000|2022-03-31 06:15:00|302.02|299.22|302.52|299.72|303.39|300.59|301.95|299.15|0
1648707600000|2022-03-31 06:20:00|302.67|299.87|301.51|298.71|302.81|300.01|301.51|298.71|0
1648707900000|2022-03-31 06:25:00|301.58|298.78|301.72|298.92|302.45|299.65|301.5|298.7|0
1648708200000|2022-03-31 06:30:00|301.79|298.99|302.95|300.15|302.95|300.15|301.5|298.7|0
1648708500000|2022-03-31 06:35:00|302.66|299.86|303.09|300.29|303.68|300.88|302.45|299.65|0
1648708800000|2022-03-31 06:40:00|303.24|300.44|302.37|299.57|303.24|300.44|302.01|299.21|0
1648709100000|2022-03-31 06:45:00|302.22|299.42|302.07|299.27|302.59|299.79|301.64|298.84|0
1648709400000|2022-03-31 06:50:00|302.22|299.42|301.2|298.4|302.44|299.64|300.92|298.12|0
1648709700000|2022-03-31 06:55:00|301.49|298.69|300.84|298.04|301.86|299.06|300.77|297.97|0
1648710000000|2022-03-31 07:00:00|300.62|297.82|299.61|296.81|300.62|297.82|298.75|295.95|0
1648710300000|2022-03-31 07:05:00|299.41|297.01|301|298.6|301.14|298.74|299.27|296.87|0
1648710600000|2022-03-31 07:10:00|300.85|298.45|298.83|296.43|301|298.6|297.39|294.99|0
1648710900000|2022-03-31 07:15:00|298.69|296.29|296.39|293.99|299.14|296.74|295.53|293.13|0
1648711200000|2022-03-31 07:20:00|296.53|294.13|296.46|294.06|297.1|294.7|295.81|293.41|0
1648711500000|2022-03-31 07:25:00|296.53|294.13|297.39|294.99|297.46|295.06|295.81|293.41|0
1648711800000|2022-03-31 07:30:00|297.53|295.13|296.67|294.27|298.11|295.71|295.66|293.26|0
1648712100000|2022-03-31 07:35:00|296.81|294.41|296.09|293.69|296.81|294.41|295.66|293.26|0
1648712400000|2022-03-31 07:40:00|296.02|293.62|297.46|295.06|297.81|295.41|295.95|293.55|0
1648712700000|2022-03-31 07:45:00|297.53|295.13|297.81|295.41|298.39|295.99|297.38|294.98|0
1648713000000|2022-03-31 07:50:00|297.96|295.56|298.67|296.27|298.67|296.27|297.81|295.41|0
1648713300000|2022-03-31 07:55:00|298.53|296.13|299.25|296.85|299.47|297.07|297.87|295.47|0
1648713600000|2022-03-31 08:00:00|299.39|296.99|300.11|297.71|300.83|298.43|299.39|296.99|0
1648713900000|2022-03-31 08:05:00|300.04|297.64|301.27|298.87|301.85|299.45|299.53|297.13|0
1648714200000|2022-03-31 08:10:00|301.2|298.8|301.7|299.3|301.99|299.59|301.12|298.72|0
1648714500000|2022-03-31 08:15:00|301.84|299.44|301.41|299.01|302.86|300.46|301.12|298.72|0
1648714800000|2022-03-31 08:20:00|301.55|299.15|302.56|300.16|302.56|300.16|300.75|298.35|0
1648715100000|2022-03-31 08:25:00|302.7|300.3|301.91|299.51|302.85|300.45|301.83|299.43|0
1648715400000|2022-03-31 08:30:00|301.83|299.43|302.26|299.86|302.99|300.59|301.83|299.43|0
1648715700000|2022-03-31 08:35:00|302.34|299.94|303.28|300.88|303.42|301.02|301.97|299.57|0
1648716000000|2022-03-31 08:40:00|303.42|301.02|302.98|300.58|303.42|301.02|302.84|300.44|0
1648716300000|2022-03-31 08:45:00|303.13|300.73|303.13|300.73|303.42|301.02|302.98|300.58|0
1648716600000|2022-03-31 08:50:00|302.98|300.58|301.96|299.56|303.27|300.87|301.82|299.42|0
1648716900000|2022-03-31 08:55:00|301.82|299.42|301.53|299.13|301.96|299.56|300.66|298.26|0
1648717200000|2022-03-31 09:00:00|301.82|299.42|302.91|300.51|302.98|300.58|301.17|298.77|0
1648717500000|2022-03-31 09:05:00|302.83|300.43|303.12|300.72|303.41|301.01|302.54|300.14|0
1648717800000|2022-03-31 09:10:00|302.97|300.57|302.83|300.43|303.26|300.86|302.76|300.36|0
1648718100000|2022-03-31 09:15:00|302.97|300.57|301.37|298.97|302.97|300.57|301.37|298.97|0
1648718400000|2022-03-31 09:20:00|301.52|299.12|301.59|299.19|301.95|299.55|301.37|298.97|0
1648718700000|2022-03-31 09:25:00|301.52|299.12|301.95|299.55|302.53|300.13|301.52|299.12|0
1648719000000|2022-03-31 09:30:00|302.02|299.62|301.95|299.55|302.53|300.13|301.8|299.4|0
1648719300000|2022-03-31 09:35:00|302.09|299.69|302.38|299.98|302.67|300.27|301.88|299.48|0
1648719600000|2022-03-31 09:40:00|302.52|300.12|301.36|298.96|302.52|300.12|301.07|298.67|0
1648719900000|2022-03-31 09:45:00|301.29|298.89|302.09|299.69|302.23|299.83|301.22|298.82|0
1648720200000|2022-03-31 09:50:00|301.8|299.4|302.37|299.97|302.66|300.26|301.8|299.4|0
1648720500000|2022-03-31 09:55:00|302.08|299.68|302.66|300.26|302.66|300.26|301.65|299.25|0
1648720800000|2022-03-31 10:00:00|302.52|300.12|302.66|300.26|303.24|300.84|301.94|299.54|0
1648721100000|2022-03-31 10:05:00|302.8|300.4|302.51|300.11|302.95|300.55|302.08|299.68|0
1648721400000|2022-03-31 10:10:00|302.44|300.04|303.17|300.77|303.24|300.84|302.37|299.97|0
1648721700000|2022-03-31 10:15:00|302.95|300.55|303.82|301.42|303.82|301.42|302.07|299.67|0
1648722000000|2022-03-31 10:20:00|303.96|301.56|302.8|300.4|304.54|302.14|302.65|300.25|0
1648722300000|2022-03-31 10:25:00|302.65|300.25|302.36|299.96|303.08|300.68|302.07|299.67|0
1648722600000|2022-03-31 10:30:00|302.21|299.81|303.01|300.61|303.08|300.68|302.14|299.74|0
1648722900000|2022-03-31 10:35:00|302.94|300.54|303.45|301.05|303.95|301.55|301.34|298.94|0
1648723200000|2022-03-31 10:40:00|303.52|301.12|302.79|300.39|303.88|301.48|302.21|299.81|0
1648723500000|2022-03-31 10:45:00|302.64|300.24|303.22|300.82|303.37|300.97|302.21|299.81|0
1648723800000|2022-03-31 10:50:00|303.37|300.97|302.93|300.53|303.37|300.97|302.86|300.46|0
1648724100000|2022-03-31 10:55:00|303.07|300.67|304.67|302.27|304.82|302.42|303.07|300.67|0
1648724400000|2022-03-31 11:00:00|304.53|302.13|304.23|301.83|304.67|302.27|303.8|301.4|0
1648724700000|2022-03-31 11:05:00|304.09|301.69|304.67|302.27|305.54|303.14|304.09|301.69|0
1648725000000|2022-03-31 11:10:00|304.81|302.41|306.42|304.02|306.56|304.16|304.81|302.41|0
1648725300000|2022-03-31 11:15:00|306.27|303.87|307.13|304.73|307.77|305.37|305.19|302.79|0
1648725600000|2022-03-31 11:20:00|307.28|304.88|307.87|305.47|308.01|305.61|306.84|304.44|0
1648725900000|2022-03-31 11:25:00|308.01|305.61|309.18|306.78|309.33|306.93|307.72|305.32|0
1648726200000|2022-03-31 11:30:00|308.89|306.49|308.45|306.05|309.33|306.93|307.86|305.46|0
1648726500000|2022-03-31 11:35:00|308.74|306.34|307.42|305.02|308.74|306.34|307.06|304.66|0
1648726800000|2022-03-31 11:40:00|307.27|304.87|306.25|303.85|307.93|305.53|306.1|303.7|0
1648727100000|2022-03-31 11:45:00|306.03|303.63|305.3|302.9|306.25|303.85|305.22|302.82|0
1648727400000|2022-03-31 11:50:00|305.37|302.97|306.24|303.84|306.24|303.84|305.37|302.97|0
1648727700000|2022-03-31 11:55:00|306.1|303.7|305.07|302.67|306.24|303.84|304.64|302.24|0
1648728000000|2022-03-31 12:00:00|304.93|302.53|305.22|302.82|305.65|303.25|304.64|302.24|0
1648728300000|2022-03-31 12:05:00|305.07|302.67|304.34|301.94|305.29|302.89|303.76|301.36|0
1648728600000|2022-03-31 12:10:00|304.2|301.8|304.48|302.08|304.63|302.23|304.19|301.79|0
1648728900000|2022-03-31 12:15:00|304.34|301.94|305.21|302.81|305.36|302.96|304.34|301.94|0
1648729200000|2022-03-31 12:20:00|305.06|302.66|304.92|302.52|305.79|303.39|304.77|302.37|0
1648729500000|2022-03-31 12:25:00|304.77|302.37|304.62|302.22|305.06|302.66|304.33|301.93|0
1648729800000|2022-03-31 12:30:00|305.06|302.66|305.35|302.95|305.64|303.24|302.3|299.9|0
1648730100000|2022-03-31 12:35:00|305.06|302.66|306.15|303.75|307.1|304.7|304.77|302.37|0
1648730400000|2022-03-31 12:40:00|306.08|303.68|306.37|303.97|306.81|304.41|306.07|303.67|0
1648730700000|2022-03-31 12:45:00|306.22|303.82|306.66|304.26|307.39|304.99|306.22|303.82|0
1648731000000|2022-03-31 12:50:00|306.8|304.4|306.95|304.55|307.09|304.69|306.22|303.82|0
1648731300000|2022-03-31 12:55:00|307.17|304.77|305.63|303.23|307.17|304.77|305.05|302.65|0
1648731600000|2022-03-31 13:00:00|305.48|303.08|304.75|302.35|306.21|303.81|304.61|302.21|0
1648731900000|2022-03-31 13:05:00|304.9|302.5|305.92|303.52|306.06|303.66|303.88|301.48|0
1648732200000|2022-03-31 13:10:00|305.77|303.37|307.08|304.68|308.99|306.59|305.7|303.3|0
1648732500000|2022-03-31 13:15:00|306.79|304.39|307.96|305.56|309.28|306.88|306.5|304.1|0
1648732800000|2022-03-31 13:20:00|308.25|305.85|307.08|304.68|308.99|306.59|307.08|304.68|0
1648733100000|2022-03-31 13:25:00|306.93|304.53|310.16|307.76|310.16|307.76|306.79|304.39|0
1648733400000|2022-03-31 13:30:00|309.28|306.88|310.75|308.35|311.04|308.64|308.84|306.44|0
1648733700000|2022-03-31 13:35:00|311.19|308.79|311.04|308.64|314.6|312.2|311.04|308.64|0
1648734000000|2022-03-31 13:40:00|311.93|309.53|312.74|310.34|313.56|311.16|310.6|308.2|0
1648734300000|2022-03-31 13:45:00|312.66|310.26|311.69|309.29|314.65|312.25|310.95|308.55|0
1648734600000|2022-03-31 13:50:00|312.06|309.66|312.28|309.88|313.91|311.51|309.33|306.93|0
1648734900000|2022-03-31 13:55:00|312.43|310.03|310.65|308.25|313.61|311.21|309.77|307.37|0
1648735200000|2022-03-31 14:00:00|310.58|308.18|317.33|314.93|318.22|315.82|310.58|308.18|0
1648735500000|2022-03-31 14:05:00|317.03|314.63|316.43|314.03|317.18|314.78|314.49|312.09|0
1648735800000|2022-03-31 14:10:00|316.13|313.73|314.64|312.24|317.77|315.37|314.34|311.94|0
1648736100000|2022-03-31 14:15:00|314.49|312.09|314.64|312.24|316.28|313.88|313.16|310.76|0
1648736400000|2022-03-31 14:20:00|314.86|312.46|316.87|314.47|317.32|314.92|313.45|311.05|0
1648736700000|2022-03-31 14:25:00|317.02|314.62|314.93|312.53|318.37|315.97|314.27|311.87|0
1648737000000|2022-03-31 14:30:00|314.78|312.38|311.23|308.83|315.67|313.27|310.78|308.38|0
1648737300000|2022-03-31 14:35:00|310.93|308.53|312.13|309.73|312.43|310.03|309.62|307.22|0
1648737600000|2022-03-31 14:40:00|312.21|309.81|311.09|308.69|313.46|311.06|310.65|308.25|0
1648737900000|2022-03-31 14:45:00|311.39|308.99|307.56|305.16|311.68|309.28|306.68|304.28|0
1648738200000|2022-03-31 14:50:00|307.7|305.3|309.76|307.36|310.05|307.65|307.26|304.86|0
1648738500000|2022-03-31 14:55:00|309.47|307.07|305.16|302.76|309.47|307.07|303.85|301.45|0
1648738800000|2022-03-31 15:00:00|305.45|303.05|306.92|304.52|308.69|306.29|304.72|302.32|0
1648739100000|2022-03-31 15:05:00|307.07|304.67|306.92|304.52|308.98|306.58|306.04|303.64|0
1648739400000|2022-03-31 15:10:00|307.36|304.96|307.8|305.4|308.98|306.58|306.48|304.08|0
1648739700000|2022-03-31 15:15:00|307.36|304.96|308.68|306.28|309.57|307.17|307.21|304.81|0
1648740000000|2022-03-31 15:20:00|308.83|306.43|308.97|306.57|309.57|307.17|307.06|304.66|0
1648740300000|2022-03-31 15:25:00|308.83|306.43|310.01|307.61|310.75|308.35|308.83|306.43|0
1648740600000|2022-03-31 15:30:00|310.45|308.05|311.56|309.16|312.08|309.68|309.71|307.31|0
1648740900000|2022-03-31 15:35:00|311.49|309.09|310.74|308.34|312.38|309.98|309.56|307.16|0
1648741200000|2022-03-31 15:40:00|310.45|308.05|308.97|306.57|310.6|308.2|307.2|304.8|0
1648741500000|2022-03-31 15:45:00|309.11|306.71|309.85|307.45|310.44|308.04|309.11|306.71|0
1648741800000|2022-03-31 15:50:00|310|307.6|310.59|308.19|311.33|308.93|309.34|306.94|0
1648742100000|2022-03-31 15:55:00|310.44|308.04|308.66|306.26|310.74|308.34|308.66|306.26|0
1648742400000|2022-03-31 16:00:00|308.81|306.41|311.03|308.63|311.18|308.78|307.63|305.23|0
1648742700000|2022-03-31 16:05:00|311.18|308.78|310.73|308.33|311.62|309.22|310.14|307.74|0
1648743000000|2022-03-31 16:10:00|310.88|308.48|312.66|310.26|312.66|310.26|310.73|308.33|0
1648743300000|2022-03-31 16:15:00|312.81|310.41|312.21|309.81|313.11|310.71|311.17|308.77|0
1648743600000|2022-03-31 16:20:00|312.51|310.11|314.59|312.19|314.59|312.19|312.51|310.11|0
1648743900000|2022-03-31 16:25:00|314.74|312.34|314.44|312.04|315.79|313.39|314.29|311.89|0
1648744200000|2022-03-31 16:30:00|314.22|311.82|315.94|313.54|316.08|313.68|313.25|310.85|0
1648744500000|2022-03-31 16:35:00|315.79|313.39|314.29|311.89|316.23|313.83|313.69|311.29|0
1648744800000|2022-03-31 16:40:00|314.44|312.04|313.09|310.69|314.59|312.19|312.8|310.4|0
1648745100000|2022-03-31 16:45:00|312.8|310.4|313.39|310.99|314.43|312.03|312.35|309.95|0
1648745400000|2022-03-31 16:50:00|313.24|310.84|315.18|312.78|315.63|313.23|313.24|310.84|0
1648745700000|2022-03-31 16:55:00|315.33|312.93|316.22|313.82|316.52|314.12|314.58|312.18|0
1648746000000|2022-03-31 17:00:00|316.07|313.67|315.55|313.15|316.67|314.27|314.58|312.18|0
1648746300000|2022-03-31 17:05:00|315.62|313.22|316.67|314.27|316.82|314.42|314.73|312.33|0
1648746600000|2022-03-31 17:10:00|316.6|314.2|317.42|315.02|317.87|315.47|315.92|313.52|0
1648746900000|2022-03-31 17:15:00|317.57|315.17|315.47|313.07|318.47|316.07|315.32|312.92|0
1648747200000|2022-03-31 17:20:00|315.92|313.52|316.96|314.56|317.56|315.16|315.92|313.52|0
1648747500000|2022-03-31 17:25:00|317.26|314.86|314.42|312.02|317.56|315.16|314.12|311.72|0
1648747800000|2022-03-31 17:30:00|314.57|312.17|314.56|312.16|315.31|312.91|313.37|310.97|0
1648748100000|2022-03-31 17:35:00|314.86|312.46|315.76|313.36|316.36|313.96|314.86|312.46|0
1648748400000|2022-03-31 17:40:00|315.61|313.21|314.56|312.16|315.91|313.51|313.96|311.56|0
1648748700000|2022-03-31 17:45:00|314.41|312.01|313.81|311.41|315.01|312.61|313.66|311.26|0
1648749000000|2022-03-31 17:50:00|313.51|311.11|312.77|310.37|313.51|311.11|311.28|308.88|0
1648749300000|2022-03-31 17:55:00|312.91|310.51|314.55|312.15|314.55|312.15|312.32|309.92|0
1648749600000|2022-03-31 18:00:00|314.25|311.85|317.7|315.3|317.85|315.45|314.25|311.85|0
1648749900000|2022-03-31 18:05:00|317.55|315.15|318.3|315.9|319.05|316.65|316.95|314.55|0
1648750200000|2022-03-31 18:10:00|318.6|316.2|319.2|316.8|319.5|317.1|317.69|315.29|0
1648750500000|2022-03-31 18:15:00|319.35|316.95|319.8|317.4|320.56|318.16|318.9|316.5|0
1648750800000|2022-03-31 18:20:00|319.95|317.55|319.74|317.34|320.89|318.49|315.94|313.54|0
1648751100000|2022-03-31 18:25:00|319.89|317.49|319.29|316.89|321.85|319.45|318.99|316.59|0
1648751400000|2022-03-31 18:30:00|319.44|317.04|320.94|318.54|321.39|318.99|319.14|316.74|0
1648751700000|2022-03-31 18:35:00|321.09|318.69|319.51|317.11|321.84|319.44|318.53|316.13|0
1648752000000|2022-03-31 18:40:00|319.88|317.48|321.24|318.84|322.29|319.89|319.13|316.73|0
1648752300000|2022-03-31 18:45:00|321.09|318.69|321.08|318.68|322.29|319.89|319.88|317.48|0
1648752600000|2022-03-31 18:50:00|321.39|318.99|320.78|318.38|321.54|319.14|319.88|317.48|0
1648752900000|2022-03-31 18:55:00|321.23|318.83|318.07|315.67|321.23|318.83|318.07|315.67|0
1648753200000|2022-03-31 19:00:00|317.77|315.37|315.68|313.28|317.77|315.37|313.3|310.9|0
1648753500000|2022-03-31 19:05:00|315.83|313.43|315.08|312.68|316.72|314.32|314.19|311.79|0
1648753800000|2022-03-31 19:10:00|315.23|312.83|317.92|315.52|318.37|315.97|315.16|312.76|0
1648754100000|2022-03-31 19:15:00|318.07|315.67|320.02|317.62|320.47|318.07|317.77|315.37|0
1648754400000|2022-03-31 19:20:00|320.17|317.77|323.79|321.39|324.09|321.69|320.17|317.77|0
1648754700000|2022-03-31 19:25:00|323.64|321.24|324.09|321.69|325.61|323.21|322.88|320.48|0
1648755000000|2022-03-31 19:30:00|324.24|321.84|328.35|325.95|329.42|327.02|323.33|320.93|0
1648755300000|2022-03-31 19:35:00|328.5|326.1|326.67|324.27|329.42|327.02|325|322.6|0
1648755600000|2022-03-31 19:40:00|327.74|325.34|331.72|329.32|332.03|329.63|326.67|324.27|0
1648755900000|2022-03-31 19:45:00|331.57|329.17|329.02|326.62|332.49|330.09|328.8|326.4|0
1648756200000|2022-03-31 19:50:00|329.17|326.77|338.04|335.64|338.04|335.64|328.87|326.47|0
1648756500000|2022-03-31 19:55:00|338.98|336.58|344.78|342.38|346.99|344.59|336.64|334.24|0
1648756800000|2022-03-31 20:00:00|346.2|343.8|344.3|341.9|346.2|343.8|339.43|337.03|0
1648757100000|2022-03-31 20:05:00|344.15|341.75|341.94|339.54|345.25|342.85|341.63|339.23|0
1648757400000|2022-03-31 20:10:00|341.63|339.23|334.74|332.34|341.71|339.31|334.27|331.87|0
1648757700000|2022-03-31 20:15:00|335.25|332.45|335.56|332.76|336.35|333.55|334.16|331.36|0
1648758000000|2022-03-31 20:20:00|335.72|332.92|338.62|335.82|338.7|335.9|335.41|332.61|0
1648758300000|2022-03-31 20:25:00|338.7|335.9|337.6|334.8|339.33|336.53|337.13|334.33|0
1648758600000|2022-03-31 20:30:00|337.44|334.64|336.97|334.17|337.75|334.95|336.34|333.54|0
1648758900000|2022-03-31 20:35:00|337.36|334.56|336.5|333.7|337.36|334.56|335.87|333.07|0
1648759200000|2022-03-31 20:40:00|336.42|333.62|336.02|333.22|336.42|333.62|335.55|332.75|0
1648759500000|2022-03-31 20:45:00|335.87|333.07|335.87|333.07|337.28|334.48|335.24|332.44|0
1648759800000|2022-03-31 20:50:00|335.71|332.91|336.18|333.38|337.2|334.4|335.71|332.91|0
1648760100000|2022-03-31 20:55:00|336.02|333.22|336.1|333.3|336.49|333.69|335.7|332.9|0
1648760400000|2022-03-31 21:00:00|336|333.2|336.44|333.64|336.46|333.66|335.94|333.14|0
1648760700000|2022-03-31 21:05:00|336.46|333.66|336.48|333.68|336.55|333.75|336.28|333.48|0
1648761000000|2022-03-31 21:10:00|336.5|333.7|336.39|333.59|336.53|333.73|336.34|333.54|0
1648761300000|2022-03-31 21:15:00|336.41|333.61|336.34|333.54|336.43|333.63|336.32|333.52|0
1648761600000|2022-03-31 21:20:00|336.36|333.56|336.88|334.08|336.88|334.08|336.36|333.56|0
1648761900000|2022-03-31 21:25:00|336.75|333.95|337.53|334.73|337.53|334.73|336.59|333.79|0
1648762200000|2022-03-31 21:30:00|337.28|334.48|337.64|334.84|337.91|335.11|337.14|334.34|0
1648762500000|2022-03-31 21:35:00|337.67|334.87|338.09|335.29|338.23|335.43|337.64|334.84|0
1648762800000|2022-03-31 21:40:00|338.05|335.25|337.59|334.79|338.21|335.41|337.57|334.77|0
1648763100000|2022-03-31 21:45:00|337.75|334.95|337.54|334.74|337.75|334.95|337.11|334.31|0
1648763400000|2022-03-31 21:50:00|337.43|334.63|337.29|334.49|337.43|334.63|336.65|333.85|0
1648763700000|2022-03-31 21:55:00|337.17|334.37|336.62|333.82|337.17|334.37|336.34|333.54|0
1648764000000|2022-03-31 22:00:00|336.39|333.59|334.58|331.78|336.54|333.74|333.96|331.16|0
1648764300000|2022-03-31 22:05:00|334.74|331.94|335.21|332.41|335.36|332.56|334.27|331.47|0
1648764600000|2022-03-31 22:10:00|335.05|332.25|336.22|333.42|336.46|333.66|335.05|332.25|0
1648764900000|2022-03-31 22:15:00|336.14|333.34|337.24|334.44|337.71|334.91|335.91|333.11|0
1648765200000|2022-03-31 22:20:00|337.4|334.6|337.71|334.91|338.34|335.54|337.08|334.28|0
1648765500000|2022-03-31 22:25:00|337.55|334.75|338.18|335.38|338.18|335.38|337.39|334.59|0
1648765800000|2022-03-31 22:30:00|337.71|334.91|336.29|333.49|337.71|334.91|336.29|333.49|0
1648766100000|2022-03-31 22:35:00|336.22|333.42|335.82|333.02|336.29|333.49|335.51|332.71|0
1648766400000|2022-03-31 22:40:00|335.66|332.86|335.59|332.79|335.74|332.94|335.35|332.55|0
1648766700000|2022-03-31 22:45:00|335.5|332.7|335.82|333.02|335.82|333.02|335.04|332.24|0
1648767000000|2022-03-31 22:50:00|335.66|332.86|335.5|332.7|335.66|332.86|335.03|332.23|0
1648767300000|2022-03-31 22:55:00|335.34|332.54|335.5|332.7|335.97|333.17|335.34|332.54|0
1648767600000|2022-03-31 23:00:00|335.34|332.54|335.5|332.7|335.5|332.7|335.03|332.23|0
1648767900000|2022-03-31 23:05:00|335.65|332.85|335.34|332.54|335.97|333.17|335.18|332.38|0
1648768200000|2022-03-31 23:10:00|335.49|332.69|335.18|332.38|335.65|332.85|334.95|332.15|0
1648768500000|2022-03-31 23:15:00|335.34|332.54|335.18|332.38|335.65|332.85|334.55|331.75|0
1648768800000|2022-03-31 23:20:00|335.02|332.22|334.94|332.14|335.65|332.85|334.86|332.06|0
1648769100000|2022-03-31 23:25:00|335.02|332.22|334.86|332.06|335.33|332.53|334.86|332.06|0
1648769400000|2022-03-31 23:30:00|335.02|332.22|335.17|332.37|335.49|332.69|334.39|331.59|0
1648769700000|2022-03-31 23:35:00|335.01|332.21|334.54|331.74|335.01|332.21|334.39|331.59|0
1648770000000|2022-03-31 23:40:00|334.7|331.9|333.92|331.12|334.7|331.9|333.61|330.81|0
1648770300000|2022-03-31 23:45:00|334.07|331.27|335.32|332.52|335.32|332.52|334.07|331.27|0
1648770600000|2022-03-31 23:50:00|335.16|332.36|334.69|331.89|335.63|332.83|334.69|331.89|0
1648770900000|2022-03-31 23:55:00|334.54|331.74|335|332.2|335.16|332.36|334.54|331.74|0
1648771200000|2022-04-01 00:00:00|334.85|332.05|336.1|333.3|336.73|333.93|333.6|330.8|0
1648771500000|2022-04-01 00:05:00|335.94|333.14|335.78|332.98|336.72|333.92|334.85|332.05|0
1648771800000|2022-04-01 00:10:00|335.63|332.83|334.84|332.04|336.56|333.76|334.53|331.73|0
1648772100000|2022-04-01 00:15:00|335|332.2|336.88|334.08|337.03|334.23|334.69|331.89|0
1648772400000|2022-04-01 00:20:00|336.72|333.92|335.93|333.13|337.03|334.23|335.46|332.66|0
1648772700000|2022-04-01 00:25:00|336.09|333.29|337.03|334.23|337.34|334.54|336.09|333.29|0
1648773000000|2022-04-01 00:30:00|336.87|334.07|337.97|335.17|337.97|335.17|336.71|333.91|0
1648773300000|2022-04-01 00:35:00|337.81|335.01|336.24|333.44|338.6|335.8|336.24|333.44|0
1648773600000|2022-04-01 00:40:00|336.08|333.28|335.61|332.81|336.87|334.07|335.14|332.34|0
1648773900000|2022-04-01 00:45:00|335.77|332.97|336|333.2|336.24|333.44|335.3|332.5|0
1648774200000|2022-04-01 00:50:00|335.92|333.12|336.39|333.59|337.02|334.22|335.92|333.12|0
1648774500000|2022-04-01 00:55:00|336.23|333.43|334.98|332.18|337.02|334.22|334.98|332.18|0
1648774800000|2022-04-01 01:00:00|335.14|332.34|335.45|332.65|336.23|333.43|334.98|332.18|0
1648775100000|2022-04-01 01:05:00|335.29|332.49|334.98|332.18|335.76|332.96|334.82|332.02|0
1648775400000|2022-04-01 01:10:00|335.06|332.26|334.66|331.86|335.44|332.64|334.35|331.55|0
1648775700000|2022-04-01 01:15:00|334.82|332.02|334.35|331.55|335.13|332.33|333.72|330.92|0
1648776000000|2022-04-01 01:20:00|334.19|331.39|333.72|330.92|334.35|331.55|333.41|330.61|0
1648776300000|2022-04-01 01:25:00|333.65|330.85|334.03|331.23|334.81|332.01|333.65|330.85|0
1648776600000|2022-04-01 01:30:00|334.19|331.39|334.34|331.54|334.97|332.17|334.03|331.23|0
1648776900000|2022-04-01 01:35:00|334.18|331.38|336.06|333.26|336.69|333.89|334.18|331.38|0
1648777200000|2022-04-01 01:40:00|336.22|333.42|335.59|332.79|336.22|333.42|335.12|332.32|0
1648777500000|2022-04-01 01:45:00|335.74|332.94|335.9|333.1|336.37|333.57|335.43|332.63|0
1648777800000|2022-04-01 01:50:00|335.98|333.18|335.74|332.94|335.98|333.18|334.33|331.53|0
1648778100000|2022-04-01 01:55:00|335.58|332.78|335.27|332.47|335.74|332.94|334.96|332.16|0
1648778400000|2022-04-01 02:00:00|335.42|332.62|334.95|332.15|335.58|332.78|334.17|331.37|0
1648778700000|2022-04-01 02:05:00|334.88|332.08|335.58|332.78|335.58|332.78|334.64|331.84|0
1648779000000|2022-04-01 02:10:00|335.73|332.93|334.79|331.99|335.73|332.93|334.56|331.76|0
1648779300000|2022-04-01 02:15:00|334.72|331.92|334.63|331.83|334.95|332.15|334.48|331.68|0
1648779600000|2022-04-01 02:20:00|334.72|331.92|334.94|332.14|335.73|332.93|334.63|331.83|0
1648779900000|2022-04-01 02:25:00|335.1|332.3|335.1|332.3|335.26|332.46|334.79|331.99|0
1648780200000|2022-04-01 02:30:00|334.94|332.14|334.47|331.67|335.1|332.3|334.32|331.52|0
1648780500000|2022-04-01 02:35:00|334.4|331.6|333.53|330.73|334.63|331.83|333.38|330.58|0
1648780800000|2022-04-01 02:40:00|333.69|330.89|333.06|330.26|333.69|330.89|332.6|329.8|0
1648781100000|2022-04-01 02:45:00|333.22|330.42|332.44|329.64|333.37|330.57|332.44|329.64|0
1648781400000|2022-04-01 02:50:00|332.59|329.79|333.06|330.26|333.06|330.26|332.28|329.48|0
1648781700000|2022-04-01 02:55:00|332.9|330.1|332.59|329.79|332.9|330.1|332.43|329.63|0
1648782000000|2022-04-01 03:00:00|332.43|329.63|331.03|328.23|332.43|329.63|330.8|328|0
1648782300000|2022-04-01 03:05:00|331.19|328.39|331.96|329.16|332.12|329.32|331.19|328.39|0
1648782600000|2022-04-01 03:10:00|331.81|329.01|331.34|328.54|331.96|329.16|331.34|328.54|0
1648782900000|2022-04-01 03:15:00|331.18|328.38|331.18|328.38|331.34|328.54|330.87|328.07|0
1648783200000|2022-04-01 03:20:00|331.34|328.54|331.34|328.54|331.34|328.54|330.16|327.36|0
1648783500000|2022-04-01 03:25:00|331.18|328.38|331.64|328.84|331.8|329|331.18|328.38|0
1648783800000|2022-04-01 03:30:00|331.8|329|332.11|329.31|332.11|329.31|331.49|328.69|0
1648784100000|2022-04-01 03:35:00|331.95|329.15|332.57|329.77|332.89|330.09|331.95|329.15|0
1648784400000|2022-04-01 03:40:00|332.73|329.93|332.57|329.77|332.88|330.08|332.11|329.31|0
1648784700000|2022-04-01 03:45:00|332.42|329.62|332.41|329.61|332.73|329.93|332.41|329.61|0
1648785000000|2022-04-01 03:50:00|332.26|329.46|332.72|329.92|332.72|329.92|332.1|329.3|0
1648785300000|2022-04-01 03:55:00|332.88|330.08|332.41|329.61|333.03|330.23|332.41|329.61|0
1648785600000|2022-04-01 04:00:00|332.25|329.45|332.87|330.07|332.87|330.07|332.25|329.45|0
1648785900000|2022-04-01 04:05:00|332.72|329.92|332.41|329.61|332.87|330.07|332.41|329.61|0
1648786200000|2022-04-01 04:10:00|332.56|329.76|332.4|329.6|332.72|329.92|332.4|329.6|0
1648786500000|2022-04-01 04:15:00|332.56|329.76|332.09|329.29|332.56|329.76|332.09|329.29|0
1648786800000|2022-04-01 04:20:00|332.25|329.45|332.24|329.44|332.4|329.6|332.09|329.29|0
1648787100000|2022-04-01 04:25:00|332.4|329.6|332.55|329.75|332.63|329.83|332.4|329.6|0
1648787400000|2022-04-01 04:30:00|332.71|329.91|332.86|330.06|332.86|330.06|332.4|329.6|0
1648787700000|2022-04-01 04:35:00|332.94|330.14|333.33|330.53|333.33|330.53|332.86|330.06|0
1648788000000|2022-04-01 04:40:00|333.64|330.84|334.26|331.46|334.57|331.77|333.48|330.68|0
1648788300000|2022-04-01 04:45:00|334.42|331.62|333.95|331.15|334.42|331.62|333.79|330.99|0
1648788600000|2022-04-01 04:50:00|334.1|331.3|334.57|331.77|334.88|332.08|334.1|331.3|0
1648788900000|2022-04-01 04:55:00|335.16|332.36|336.3|333.5|336.54|333.74|333.67|330.87|0
1648789200000|2022-04-01 05:00:00|336.46|333.66|335.68|332.88|336.77|333.97|335.68|332.88|0
1648789500000|2022-04-01 05:05:00|335.83|333.03|335.67|332.87|335.99|333.19|335.36|332.56|0
1648789800000|2022-04-01 05:10:00|335.83|333.03|334.43|331.63|336.3|333.5|334.27|331.47|0
1648790100000|2022-04-01 05:15:00|334.27|331.47|334.43|331.63|334.74|331.94|334.12|331.32|0
1648790400000|2022-04-01 05:20:00|334.58|331.78|335.05|332.25|335.2|332.4|334.27|331.47|0
1648790700000|2022-04-01 05:25:00|335.36|332.56|335.35|332.55|335.44|332.64|335.04|332.24|0
1648791000000|2022-04-01 05:30:00|335.2|332.4|336.13|333.33|336.13|333.33|335.2|332.4|0
1648791300000|2022-04-01 05:35:00|335.98|333.18|337.07|334.27|337.22|334.42|335.82|333.02|0
1648791600000|2022-04-01 05:40:00|336.91|334.11|336.28|333.48|337.07|334.27|336.13|333.33|0
1648791900000|2022-04-01 05:45:00|336.44|333.64|336.59|333.79|336.83|334.03|336.28|333.48|0
1648792200000|2022-04-01 05:50:00|336.75|333.95|337.53|334.73|338|335.2|336.75|333.95|0
1648792500000|2022-04-01 05:55:00|337.37|334.57|338|335.2|338|335.2|337.37|334.57|0
1648792800000|2022-04-01 06:00:00|338.31|335.51|337.37|334.57|339.09|336.29|337.21|334.41|0
1648793100000|2022-04-01 06:05:00|337.52|334.72|338.15|335.35|338.93|336.13|337.37|334.57|0
1648793400000|2022-04-01 06:10:00|338.3|335.5|337.83|335.03|338.62|335.82|337.83|335.03|0
1648793700000|2022-04-01 06:15:00|337.99|335.19|336.58|333.78|338.15|335.35|336.58|333.78|0
1648794000000|2022-04-01 06:20:00|336.27|333.47|334.55|331.75|336.27|333.47|334.24|331.44|0
1648794300000|2022-04-01 06:25:00|334.4|331.6|335.02|332.22|335.17|332.37|333.78|330.98|0
1648794600000|2022-04-01 06:30:00|335.17|332.37|335.48|332.68|335.49|332.69|334.24|331.44|0
1648794900000|2022-04-01 06:35:00|335.64|332.84|334.08|331.28|335.72|332.92|333.77|330.97|0
1648795200000|2022-04-01 06:40:00|334.24|331.44|333.38|330.58|334.39|331.59|333.3|330.5|0
1648795500000|2022-04-01 06:45:00|333.46|330.66|333.15|330.35|333.46|330.66|332.84|330.04|0
1648795800000|2022-04-01 06:50:00|333.23|330.43|333.3|330.5|333.76|330.96|332.76|329.96|0
1648796100000|2022-04-01 06:55:00|333.45|330.65|333.3|330.5|334.23|331.43|332.83|330.03|0
1648796400000|2022-04-01 07:00:00|333.45|330.65|334.54|331.74|335|332.2|333.3|330.5|0
1648796700000|2022-04-01 07:05:00|334.03|331.63|334.11|331.71|335.27|332.87|333.8|331.4|0
1648797000000|2022-04-01 07:10:00|334.34|331.94|335.42|333.02|335.89|333.49|333.25|330.85|0
1648797300000|2022-04-01 07:15:00|335.19|332.79|333.4|331|335.58|333.18|333.09|330.69|0
1648797600000|2022-04-01 07:20:00|333.48|331.08|332|329.6|333.55|331.15|330.76|328.36|0
1648797900000|2022-04-01 07:25:00|332.47|330.07|333.71|331.31|333.71|331.31|332.16|329.76|0
1648798200000|2022-04-01 07:30:00|334.17|331.77|335.73|333.33|335.73|333.33|333.55|331.15|0
1648798500000|2022-04-01 07:35:00|335.57|333.17|335.1|332.7|336.97|334.57|334.94|332.54|0
1648798800000|2022-04-01 07:40:00|335.26|332.86|334.94|332.54|336.03|333.63|334.17|331.77|0
1648799100000|2022-04-01 07:45:00|335.25|332.85|334.01|331.61|335.25|332.85|333.54|331.14|0
1648799400000|2022-04-01 07:50:00|333.85|331.45|332.45|330.05|334.09|331.69|332.45|330.05|0
1648799700000|2022-04-01 07:55:00|332.3|329.9|333.15|330.75|333.85|331.45|332.3|329.9|0
1648800000000|2022-04-01 08:00:00|333.38|330.98|331.68|329.28|333.93|331.53|331.68|329.28|0
1648800300000|2022-04-01 08:05:00|331.52|329.12|332.6|330.2|333.07|330.67|331.52|329.12|0
1648800600000|2022-04-01 08:10:00|332.68|330.28|333.53|331.13|333.53|331.13|331.67|329.27|0
1648800900000|2022-04-01 08:15:00|333.38|330.98|333.37|330.97|334.08|331.68|332.53|330.13|0
1648801200000|2022-04-01 08:20:00|333.22|330.82|332.44|330.04|333.37|330.97|331.98|329.58|0
1648801500000|2022-04-01 08:25:00|332.6|330.2|332.13|329.73|332.9|330.5|331.67|329.27|0
1648801800000|2022-04-01 08:30:00|332.21|329.81|332.59|330.19|333.37|330.97|332.21|329.81|0
1648802100000|2022-04-01 08:35:00|332.44|330.04|333.37|330.97|333.37|330.97|331.97|329.57|0
1648802400000|2022-04-01 08:40:00|333.29|330.89|331.5|329.1|333.37|330.97|331.5|329.1|0
1648802700000|2022-04-01 08:45:00|331.35|328.95|331.5|329.1|331.97|329.57|330.88|328.48|0
1648803000000|2022-04-01 08:50:00|331.35|328.95|331.27|328.87|331.96|329.56|331.04|328.64|0
1648803300000|2022-04-01 08:55:00|331.34|328.94|331.5|329.1|331.96|329.56|331.34|328.94|0
1648803600000|2022-04-01 09:00:00|331.73|329.33|332.89|330.49|333.2|330.8|331.73|329.33|0
1648803900000|2022-04-01 09:05:00|332.73|330.33|333.82|331.42|334.13|331.73|332.73|330.33|0
1648804200000|2022-04-01 09:10:00|333.97|331.57|333.2|330.8|334.13|331.73|332.89|330.49|0
1648804500000|2022-04-01 09:15:00|333.12|330.72|333.5|331.1|333.97|331.57|332.88|330.48|0
1648804800000|2022-04-01 09:20:00|333.66|331.26|332.26|329.86|334.75|332.35|329.94|327.54|0
1648805100000|2022-04-01 09:25:00|332.11|329.71|331.79|329.39|332.42|330.02|331.64|329.24|0
1648805400000|2022-04-01 09:30:00|331.64|329.24|329.63|327.23|331.64|329.24|328.86|326.46|0
1648805700000|2022-04-01 09:35:00|329.48|327.08|330.24|327.84|330.24|327.84|329.01|326.61|0
1648806000000|2022-04-01 09:40:00|330.4|328|331.01|328.61|331.79|329.39|330.24|327.84|0
1648806300000|2022-04-01 09:45:00|330.86|328.46|331.48|329.08|332.1|329.7|330.7|328.3|0
1648806600000|2022-04-01 09:50:00|331.32|328.92|330.08|327.68|331.32|328.92|329.47|327.07|0
1648806900000|2022-04-01 09:55:00|329.77|327.37|329.7|327.3|330.39|327.99|329.16|326.76|0
1648807200000|2022-04-01 10:00:00|329.77|327.37|329.12|326.72|331.15|328.75|327.74|325.34|0
1648807500000|2022-04-01 10:05:00|329.2|326.8|328.5|326.1|329.58|327.18|328.5|326.1|0
1648807800000|2022-04-01 10:10:00|328.66|326.26|329.2|326.8|329.43|327.03|328.35|325.95|0
1648808100000|2022-04-01 10:15:00|329.12|326.72|328.89|326.49|329.42|327.02|328.81|326.41|0
1648808400000|2022-04-01 10:20:00|328.96|326.56|329.42|327.02|329.42|327.02|328.8|326.4|0
1648808700000|2022-04-01 10:25:00|329.11|326.71|328.49|326.09|329.27|326.87|328.34|325.94|0
1648809000000|2022-04-01 10:30:00|328.73|326.33|328.49|326.09|329.11|326.71|328.18|325.78|0
1648809300000|2022-04-01 10:35:00|328.65|326.25|330.11|327.71|330.19|327.79|328.49|326.09|0
1648809600000|2022-04-01 10:40:00|330.03|327.63|330.18|327.78|330.42|328.02|329.72|327.32|0
1648809900000|2022-04-01 10:45:00|330.03|327.63|330.49|328.09|330.96|328.56|330.03|327.63|0
1648810200000|2022-04-01 10:50:00|330.65|328.25|330.95|328.55|331.11|328.71|330.49|328.09|0
1648810500000|2022-04-01 10:55:00|330.8|328.4|329.71|327.31|331.26|328.86|329.25|326.85|0
1648810800000|2022-04-01 11:00:00|329.87|327.47|329.71|327.31|329.87|327.47|328.94|326.54|0
1648811100000|2022-04-01 11:05:00|329.56|327.16|329.56|327.16|329.79|327.39|328.94|326.54|0
1648811400000|2022-04-01 11:10:00|329.4|327|330.79|328.39|330.94|328.54|329.4|327|0
1648811700000|2022-04-01 11:15:00|330.94|328.54|330.79|328.39|330.94|328.54|330.1|327.7|0
1648812000000|2022-04-01 11:20:00|330.94|328.54|330.32|327.92|331.1|328.7|330.01|327.61|0
1648812300000|2022-04-01 11:25:00|330.48|328.08|330.78|328.38|330.78|328.38|330.17|327.77|0
1648812600000|2022-04-01 11:30:00|330.94|328.54|330.47|328.07|331.25|328.85|330.47|328.07|0
1648812900000|2022-04-01 11:35:00|330.78|328.38|330.62|328.22|331.24|328.84|330.47|328.07|0
1648813200000|2022-04-01 11:40:00|330.78|328.38|330.78|328.38|330.93|328.53|330.62|328.22|0
1648813500000|2022-04-01 11:45:00|330.93|328.53|330.16|327.76|330.93|328.53|330.16|327.76|0
1648813800000|2022-04-01 11:50:00|328.98|326.58|329.29|326.89|329.29|326.89|328.98|326.58|0
1648814100000|2022-04-01 11:55:00|329.21|326.81|328.97|326.57|329.44|327.04|328.97|326.57|0
1648814400000|2022-04-01 12:00:00|329.13|326.73|329.75|327.35|329.83|327.43|328.97|326.57|0
1648814700000|2022-04-01 12:05:00|329.59|327.19|328.2|325.8|329.59|327.19|328.2|325.8|0
1648815000000|2022-04-01 12:10:00|328.35|325.95|328.81|326.41|328.81|326.41|328.04|325.64|0
1648815300000|2022-04-01 12:15:00|328.97|326.57|328.81|326.41|328.97|326.57|327.73|325.33|0
1648815600000|2022-04-01 12:20:00|328.66|326.26|328.04|325.64|328.81|326.41|327.73|325.33|0
1648815900000|2022-04-01 12:25:00|327.96|325.56|328.34|325.94|329.58|327.18|327.5|325.1|0
1648816200000|2022-04-01 12:30:00|328.27|325.87|332.37|329.97|333|330.6|328.19|325.79|0
1648816500000|2022-04-01 12:35:00|332.3|329.9|330.52|328.12|332.37|329.97|329.9|327.5|0
1648816800000|2022-04-01 12:40:00|330.37|327.97|332.23|329.83|333.01|330.61|330.36|327.96|0
1648817100000|2022-04-01 12:45:00|332.31|329.91|332.54|330.14|332.54|330.14|331.3|328.9|0
1648817400000|2022-04-01 12:50:00|332.7|330.3|333.17|330.77|334.26|331.86|332.39|329.99|0
1648817700000|2022-04-01 12:55:00|333.32|330.92|333.79|331.39|333.95|331.55|332.7|330.3|0
1648818000000|2022-04-01 13:00:00|333.95|331.55|335.98|333.58|335.98|333.58|333.48|331.08|0
1648818300000|2022-04-01 13:05:00|335.83|333.43|333.79|331.39|335.83|333.43|333.63|331.23|0
1648818600000|2022-04-01 13:10:00|333.71|331.31|332.38|329.98|333.94|331.54|332.38|329.98|0
1648818900000|2022-04-01 13:15:00|332.22|329.82|331.13|328.73|332.22|329.82|330.66|328.26|0
1648819200000|2022-04-01 13:20:00|330.97|328.57|332.06|329.66|332.22|329.82|330.5|328.1|0
1648819500000|2022-04-01 13:25:00|331.75|329.35|333.78|331.38|333.78|331.38|331.44|329.04|0
1648819800000|2022-04-01 13:30:00|333.46|331.06|337.23|334.83|337.23|334.83|332.21|329.81|0
1648820100000|2022-04-01 13:35:00|337.07|334.67|337.19|334.79|338.65|336.25|333.58|331.18|0
1648820400000|2022-04-01 13:40:00|337.04|334.64|338.54|335.66|339.8|336.92|336.8|333.92|0
1648820700000|2022-04-01 13:45:00|338.38|335.5|336.8|333.92|339.8|336.92|335.38|332.5|0
1648821000000|2022-04-01 13:50:00|336.96|334.08|342.5|339.62|343.29|340.41|336.33|333.45|0
1648821300000|2022-04-01 13:55:00|342.81|339.93|340.11|337.23|343.13|340.25|339.8|336.92|0
1648821600000|2022-04-01 14:00:00|339.72|336.84|342.02|339.14|344.25|341.37|338.69|335.81|0
1648821900000|2022-04-01 14:05:00|341.7|338.82|341.54|338.66|342.33|339.45|339.48|336.6|0
1648822200000|2022-04-01 14:10:00|341.22|338.34|336.95|334.07|341.22|338.34|336.32|333.44|0
1648822500000|2022-04-01 14:15:00|337.1|334.22|342.1|339.22|342.26|339.38|337.1|334.22|0
1648822800000|2022-04-01 14:20:00|341.78|338.9|346.77|343.89|347.42|344.54|340.83|337.95|0
1648823100000|2022-04-01 14:25:00|346.29|343.41|347.57|344.69|348.7|345.82|345.65|342.77|0
1648823400000|2022-04-01 14:30:00|346.93|344.05|344.37|341.49|347.09|344.21|344.21|341.33|0
1648823700000|2022-04-01 14:35:00|343.89|341.01|345.65|342.77|346.45|343.57|342.93|340.05|0
1648824000000|2022-04-01 14:40:00|345.97|343.09|345.16|342.28|348.53|345.65|344.84|341.96|0
1648824300000|2022-04-01 14:45:00|345.32|342.44|342.92|340.04|345.48|342.6|341.49|338.61|0
1648824600000|2022-04-01 14:50:00|342.61|339.73|339.9|337.02|343.56|340.68|339.74|336.86|0
1648824900000|2022-04-01 14:55:00|339.74|336.86|341.09|338.69|341.72|339.32|339.27|336.39|0
1648825200000|2022-04-01 15:00:00|341.41|339.01|341.56|339.16|342.36|339.96|340.45|338.05|0
1648825500000|2022-04-01 15:05:00|341.72|339.32|338.86|336.46|342.52|340.12|338.23|335.83|0
1648825800000|2022-04-01 15:10:00|339.02|336.62|341.31|338.91|341.95|339.55|337.98|335.58|0
1648826100000|2022-04-01 15:15:00|341.63|339.23|340.99|338.59|342.75|340.35|340.2|337.8|0
1648826400000|2022-04-01 15:20:00|340.84|338.44|340.67|338.27|342.27|339.87|338.77|336.37|0
1648826700000|2022-04-01 15:25:00|340.52|338.12|342.58|340.18|342.74|340.34|339.72|337.32|0
1648827000000|2022-04-01 15:30:00|342.11|339.71|344.5|342.1|345.3|342.9|342.11|339.71|0
1648827300000|2022-04-01 15:35:00|344.34|341.94|347.55|345.15|348.68|346.28|344.34|341.94|0
1648827600000|2022-04-01 15:40:00|347.63|345.23|350.45|348.05|350.94|348.54|347.63|345.23|0
1648827900000|2022-04-01 15:45:00|350.78|348.38|349.86|347.46|351.35|348.95|347.75|345.35|0
1648828200000|2022-04-01 15:50:00|350.35|347.95|346.96|344.56|350.99|348.59|346.15|343.75|0
1648828500000|2022-04-01 15:55:00|347.52|345.12|351.15|348.75|352.45|350.05|347.52|345.12|0
1648828800000|2022-04-01 16:00:00|351.8|349.4|353.34|350.94|353.42|351.02|350.91|348.51|0
1648829100000|2022-04-01 16:05:00|353.58|351.18|354.55|352.15|356.34|353.94|353.58|351.18|0
1648829400000|2022-04-01 16:10:00|354.39|351.99|354.06|351.66|356.01|353.61|353.74|351.34|0
1648829700000|2022-04-01 16:15:00|353.9|351.5|355.04|352.64|356.5|354.1|353.09|350.69|0
1648830000000|2022-04-01 16:20:00|355.36|352.96|353.41|351.01|355.52|353.12|352.6|350.2|0
1648830300000|2022-04-01 16:25:00|352.76|350.36|351.63|349.23|353.9|351.5|351.47|349.07|0
1648830600000|2022-04-01 16:30:00|351.95|349.55|356.98|354.58|357.8|355.4|351.95|349.55|0
1648830900000|2022-04-01 16:35:00|357.39|354.99|356|353.6|358.61|356.21|355.68|353.28|0
1648831200000|2022-04-01 16:40:00|356.17|353.77|353.24|350.84|357.31|354.91|352.92|350.52|0
1648831500000|2022-04-01 16:45:00|352.92|350.52|352.59|350.19|355.35|352.95|352.43|350.03|0
1648831800000|2022-04-01 16:50:00|352.75|350.35|353.08|350.68|355.18|352.78|352.11|349.71|0
1648832100000|2022-04-01 16:55:00|352.91|350.51|354.86|352.46|355.02|352.62|351.78|349.38|0
1648832400000|2022-04-01 17:00:00|354.53|352.13|354.61|352.21|355.99|353.59|353.47|351.07|0
1648832700000|2022-04-01 17:05:00|354.44|352.04|354.93|352.53|354.93|352.53|352.33|349.93|0
1648833000000|2022-04-01 17:10:00|355.01|352.61|356.39|353.99|357.21|354.81|355.01|352.61|0
1648833300000|2022-04-01 17:15:00|356.56|354.16|356.23|353.83|357.54|355.14|355.9|353.5|0
1648833600000|2022-04-01 17:20:00|356.07|353.67|355.25|352.85|359.17|356.77|355.09|352.69|0
1648833900000|2022-04-01 17:25:00|355.41|353.01|355.9|353.5|356.88|354.48|355.09|352.69|0
1648834200000|2022-04-01 17:30:00|356.06|353.66|355.9|353.5|356.39|353.99|354.11|351.71|0
1648834500000|2022-04-01 17:35:00|356.06|353.66|350.38|347.98|356.06|353.66|349.41|347.01|0
1648834800000|2022-04-01 17:40:00|350.22|347.82|349.89|347.49|350.7|348.3|347.96|345.56|0
1648835100000|2022-04-01 17:45:00|350.21|347.81|350.46|348.06|351.67|349.27|350.05|347.65|0
1648835400000|2022-04-01 17:50:00|350.86|348.46|350.29|347.89|351.83|349.43|349.72|347.32|0
1648835700000|2022-04-01 17:55:00|350.37|347.97|348.74|346.34|350.85|348.45|347.94|345.54|0
1648836000000|2022-04-01 18:00:00|348.91|346.51|343.91|341.51|349.39|346.99|343.91|341.51|0
1648836300000|2022-04-01 18:05:00|344.07|341.67|343.59|341.19|344.87|342.47|341.19|338.79|0
1648836600000|2022-04-01 18:10:00|343.91|341.51|344.71|342.31|345.35|342.95|342.47|340.07|0
1648836900000|2022-04-01 18:15:00|342.09|339.69|342.73|340.33|343.05|340.65|340.49|338.09|0
1648837200000|2022-04-01 18:20:00|342.89|340.49|342.25|339.85|343.05|340.65|340.33|337.93|0
1648837500000|2022-04-01 18:25:00|342.41|340.01|338.26|335.86|342.57|340.17|338.26|335.86|0
1648837800000|2022-04-01 18:30:00|338.42|336.02|335.56|333.16|338.58|336.18|335.25|332.85|0
1648838100000|2022-04-01 18:35:00|335.41|333.01|337.94|335.54|339.21|336.81|335.41|333.01|0
1648838400000|2022-04-01 18:40:00|337.78|335.38|335.13|332.73|338.85|336.45|334.57|332.17|0
1648838700000|2022-04-01 18:45:00|335.21|332.81|336.47|334.07|336.95|334.55|333.63|331.23|0
1648839000000|2022-04-01 18:50:00|336.63|334.23|338.38|335.98|338.7|336.3|336.47|334.07|0
1648839300000|2022-04-01 18:55:00|338.22|335.82|339.66|337.26|340.77|338.37|336.79|334.39|0
1648839600000|2022-04-01 19:00:00|340.13|337.73|337.26|334.86|340.29|337.89|335.52|333.12|0
1648839900000|2022-04-01 19:05:00|337.58|335.18|339.33|336.93|339.49|337.09|335.52|333.12|0
1648840200000|2022-04-01 19:10:00|339.17|336.77|339.49|337.09|342.37|339.97|338.22|335.82|0
1648840500000|2022-04-01 19:15:00|339.81|337.41|345.43|343.03|345.43|343.03|338.53|336.13|0
1648840800000|2022-04-01 19:20:00|345.75|343.35|345.37|342.97|347.46|345.06|343.76|341.36|0
1648841100000|2022-04-01 19:25:00|344.88|342.48|344.24|341.84|345.69|343.29|343.59|341.19|0
1648841400000|2022-04-01 19:30:00|343.75|341.35|347.3|344.9|348.6|346.2|342.63|340.23|0
1648841700000|2022-04-01 19:35:00|346.5|344.1|346.98|344.58|348.93|346.53|346.49|344.09|0
1648842000000|2022-04-01 19:40:00|347.14|344.74|350.72|348.32|350.72|348.32|344.07|341.67|0
1648842300000|2022-04-01 19:45:00|349.58|347.18|346.2|343.8|351.03|348.63|346.2|343.8|0
1648842600000|2022-04-01 19:50:00|343.47|341.07|336.68|333.8|344.11|341.71|336.05|333.17|0
1648842900000|2022-04-01 19:55:00|337.15|334.27|333.78|330.9|337.78|334.9|332.52|329.64|0
1648843200000|2022-04-01 20:00:00|334.72|331.84|333.38|330.98|336.31|333.43|332.75|330.35|0
1648843500000|2022-04-01 20:05:00|333.54|331.14|335.11|332.71|335.27|332.87|333.38|330.98|0
1648843800000|2022-04-01 20:10:00|335.27|332.87|338.12|335.72|338.12|335.72|335.11|332.71|0
1649055900000|2022-04-04 07:05:00|330.42|328.02|334.11|331.71|334.82|332.42|330.27|327.87|0
1649056200000|2022-04-04 07:10:00|334.19|331.79|339.09|336.69|339.57|337.17|334.03|331.63|0
1649056500000|2022-04-04 07:15:00|339.25|336.85|337.66|335.26|339.88|337.48|336.71|334.31|0
1649056800000|2022-04-04 07:20:00|337.9|335.5|339.21|336.81|339.37|336.97|336.87|334.47|0
1649057100000|2022-04-04 07:25:00|339.05|336.65|339.21|336.81|340|337.6|338.5|336.1|0
1649057400000|2022-04-04 07:30:00|339.05|336.65|336.99|334.59|339.05|336.65|336.99|334.59|0
1649057700000|2022-04-04 07:35:00|337.07|334.67|336.6|334.2|337.62|335.22|336.36|333.96|0
1649058000000|2022-04-04 07:40:00|336.52|334.12|337.78|335.38|337.78|335.38|336.04|333.64|0
1649058300000|2022-04-04 07:45:00|337.86|335.46|337.77|335.37|338.09|335.69|337.77|335.37|0
1649058600000|2022-04-04 07:50:00|337.93|335.53|337.77|335.37|337.93|335.53|337.77|335.37|0
1649058900000|2022-04-04 07:55:00|337.93|335.53|337.93|335.53|338.88|336.48|337.77|335.37|0
1649059200000|2022-04-04 08:00:00|337.77|335.37|339.35|336.95|340.3|337.9|336.66|334.26|0
1649059500000|2022-04-04 08:05:00|339.27|336.87|339.03|336.63|339.99|337.59|338.08|335.68|0
1649059800000|2022-04-04 08:10:00|338.87|336.47|338.08|335.68|339.35|336.95|338.08|335.68|0
1649060100000|2022-04-04 08:15:00|338.24|335.84|338.08|335.68|339.19|336.79|337.92|335.52|0
1649060400000|2022-04-04 08:20:00|337.92|335.52|336.97|334.57|338.39|335.99|336.66|334.26|0
1649060700000|2022-04-04 08:25:00|337.13|334.73|335.86|333.46|338.07|335.67|335.86|333.46|0
1649061000000|2022-04-04 08:30:00|335.71|333.31|334.92|332.52|335.86|333.46|334.6|332.2|0
1649061300000|2022-04-04 08:35:00|334.76|332.36|337.12|334.72|338.07|335.67|334.45|332.05|0
1649061600000|2022-04-04 08:40:00|337.52|335.12|338.86|336.46|338.86|336.46|337.05|334.65|0
1649061900000|2022-04-04 08:45:00|338.7|336.3|337.28|334.88|338.7|336.3|337.12|334.72|0
1649062200000|2022-04-04 08:50:00|337.2|334.8|336.48|334.08|337.43|335.03|336.48|334.08|0
1649062500000|2022-04-04 08:55:00|336.33|333.93|336.64|334.24|336.8|334.4|336.09|333.69|0
1649062800000|2022-04-04 09:00:00|336.8|334.4|334.43|332.03|336.8|334.4|334.36|331.96|0
1649063100000|2022-04-04 09:05:00|334.28|331.88|332.24|329.84|334.43|332.03|331.77|329.37|0
1649063400000|2022-04-04 09:10:00|332.08|329.68|330.91|328.51|332.08|329.68|330.67|328.27|0
1649063700000|2022-04-04 09:15:00|330.83|328.43|331.61|329.21|331.77|329.37|330.36|327.96|0
1649064000000|2022-04-04 09:20:00|331.69|329.29|331.14|328.74|331.92|329.52|330.67|328.27|0
1649064300000|2022-04-04 09:25:00|331.29|328.89|331.6|329.2|331.61|329.21|331.22|328.82|0
1649064600000|2022-04-04 09:30:00|331.45|329.05|332.07|329.67|333.09|330.69|331.45|329.05|0
1649064900000|2022-04-04 09:35:00|331.91|329.51|330.66|328.26|332.07|329.67|329.88|327.48|0
1649065200000|2022-04-04 09:40:00|330.35|327.95|331.13|328.73|331.21|328.81|330.19|327.79|0
1649065500000|2022-04-04 09:45:00|330.97|328.57|330.81|328.41|331.44|329.04|330.81|328.41|0
1649065800000|2022-04-04 09:50:00|330.66|328.26|331.59|329.19|331.59|329.19|330.19|327.79|0
1649066100000|2022-04-04 09:55:00|331.44|329.04|330.03|327.63|331.44|329.04|329.1|326.7|0
1649066400000|2022-04-04 10:00:00|329.96|327.56|330.65|328.25|330.65|328.25|329.25|326.85|0
1649066700000|2022-04-04 10:05:00|330.5|328.1|330.03|327.63|330.65|328.25|329.87|327.47|0
1649067000000|2022-04-04 10:10:00|329.87|327.47|329.4|327|330.65|328.25|329.25|326.85|0
1649067300000|2022-04-04 10:15:00|329.25|326.85|329.09|326.69|329.71|327.31|327.69|325.29|0
1649067600000|2022-04-04 10:20:00|328.93|326.53|328.46|326.06|329.4|327|327.84|325.44|0
1649067900000|2022-04-04 10:25:00|328.39|325.99|330.33|327.93|330.33|327.93|328.15|325.75|0
1649068200000|2022-04-04 10:30:00|330.26|327.86|330.8|328.4|330.95|328.55|330.17|327.77|0
1649068500000|2022-04-04 10:35:00|330.95|328.55|331.57|329.17|331.58|329.18|330.95|328.55|0
1649068800000|2022-04-04 10:40:00|331.73|329.33|331.89|329.49|332.04|329.64|331.1|328.7|0
1649069100000|2022-04-04 10:45:00|331.73|329.33|331.88|329.48|332.04|329.64|331.42|329.02|0
1649069400000|2022-04-04 10:50:00|332.04|329.64|332.19|329.79|332.51|330.11|331.73|329.33|0
1649069700000|2022-04-04 10:55:00|332.35|329.95|332.19|329.79|332.66|330.26|332.12|329.72|0
1649070000000|2022-04-04 11:00:00|332.35|329.95|331.65|329.25|332.43|330.03|331.56|329.16|0
1649070300000|2022-04-04 11:05:00|331.56|329.16|330.78|328.38|331.96|329.56|330.78|328.38|0
1649070600000|2022-04-04 11:10:00|330.94|328.54|330.78|328.38|331.4|329|330.47|328.07|0
1649070900000|2022-04-04 11:15:00|330.94|328.54|329.77|327.37|330.94|328.54|328.91|326.51|0
1649071200000|2022-04-04 11:20:00|329.69|327.29|329.84|327.44|330|327.6|329.06|326.66|0
1649071500000|2022-04-04 11:25:00|329.68|327.28|329.68|327.28|330.46|328.06|329.68|327.28|0
1649071800000|2022-04-04 11:30:00|329.76|327.36|330.77|328.37|330.77|328.37|329.52|327.12|0
1649072100000|2022-04-04 11:35:00|330.61|328.21|331.24|328.84|331.86|329.46|330.61|328.21|0
1649072400000|2022-04-04 11:40:00|331.08|328.68|330.92|328.52|331.24|328.84|330.77|328.37|0
1649072700000|2022-04-04 11:45:00|331.08|328.68|331.55|329.15|331.7|329.3|330.92|328.52|0
1649073000000|2022-04-04 11:50:00|331.7|329.3|330.14|327.74|331.7|329.3|330.14|327.74|0
1649073300000|2022-04-04 11:55:00|329.98|327.58|328.97|326.57|330.14|327.74|328.11|325.71|0
1649073600000|2022-04-04 12:00:00|328.89|326.49|329.98|327.58|330.13|327.73|328.27|325.87|0
1649073900000|2022-04-04 12:05:00|330.06|327.66|330.91|328.51|331.07|328.67|330.06|327.66|0
1649074200000|2022-04-04 12:10:00|330.76|328.36|330.29|327.89|330.91|328.51|329.66|327.26|0
1649074500000|2022-04-04 12:15:00|330.44|328.04|329.97|327.57|330.44|328.04|329.35|326.95|0
1649074800000|2022-04-04 12:20:00|330.13|327.73|328.57|326.17|330.13|327.73|328.41|326.01|0
1649075100000|2022-04-04 12:25:00|328.72|326.32|330.12|327.72|330.28|327.88|328.1|325.7|0
1649075400000|2022-04-04 12:30:00|329.97|327.57|329.19|326.79|330.28|327.88|329.03|326.63|0
1649075700000|2022-04-04 12:35:00|329.03|326.63|330.9|328.5|330.9|328.5|328.88|326.48|0
1649076000000|2022-04-04 12:40:00|330.74|328.34|331.05|328.65|331.52|329.12|330.27|327.87|0
1649076300000|2022-04-04 12:45:00|331.21|328.81|334.03|331.63|334.5|332.1|331.21|328.81|0
1649076600000|2022-04-04 12:50:00|333.87|331.47|333.87|331.47|334.03|331.63|333.17|330.77|0
1649076900000|2022-04-04 12:55:00|334.02|331.62|334.58|332.18|335.28|332.88|333.87|331.47|0
1649077200000|2022-04-04 13:00:00|334.65|332.25|332.77|330.37|334.65|332.25|332.61|330.21|0
1649077500000|2022-04-04 13:05:00|332.92|330.52|332.92|330.52|333.23|330.83|332.45|330.05|0
1649077800000|2022-04-04 13:10:00|333.08|330.68|331.09|328.69|333.08|330.68|330.94|328.54|0
1649078100000|2022-04-04 13:15:00|330.94|328.54|330|327.6|330.94|328.54|330|327.6|0
1649078400000|2022-04-04 13:20:00|330.15|327.75|330.78|328.38|331.09|328.69|329.99|327.59|0
1649078700000|2022-04-04 13:25:00|330.62|328.22|332.34|329.94|332.34|329.94|330.46|328.06|0
1649079000000|2022-04-04 13:30:00|332.65|330.25|337.81|335.41|338.52|336.12|332.34|329.94|0
1649079300000|2022-04-04 13:35:00|337.65|335.25|337.01|334.61|337.81|335.41|334.81|332.41|0
1649079600000|2022-04-04 13:40:00|336.7|334.3|333.08|330.68|336.7|334.3|332.06|329.66|0
1649079900000|2022-04-04 13:45:00|332.76|330.36|331.98|329.58|335.91|333.51|331.98|329.58|0
1649080200000|2022-04-04 13:50:00|332.13|329.73|327.75|325.35|332.13|329.73|327.44|325.04|0
1649080500000|2022-04-04 13:55:00|327.44|325.04|324.1|321.7|327.44|325.04|323.3|320.9|0
1649080800000|2022-04-04 14:00:00|323.95|321.55|323.79|321.39|324.87|322.47|323.48|321.08|0
1649081100000|2022-04-04 14:05:00|323.94|321.54|323.7|321.3|325.03|322.63|323.08|320.68|0
1649081400000|2022-04-04 14:10:00|323.08|320.68|325.25|322.85|325.96|323.56|322|319.6|0
1649081700000|2022-04-04 14:15:00|325.57|323.17|325.72|323.32|329.31|326.91|325.25|322.85|0
1649082000000|2022-04-04 14:20:00|325.56|323.16|322.61|320.21|325.87|323.47|322.15|319.75|0
1649082300000|2022-04-04 14:25:00|322.46|320.06|321.07|318.67|323.54|321.14|321.07|318.67|0
1649082600000|2022-04-04 14:30:00|320.91|318.51|322.45|320.05|322.61|320.21|320.6|318.2|0
1649082900000|2022-04-04 14:35:00|322.3|319.9|321.53|319.13|324.16|321.76|320.45|318.05|0
1649083200000|2022-04-04 14:40:00|321.37|318.97|325.09|322.69|325.09|322.69|321.37|318.97|0
1649083500000|2022-04-04 14:45:00|324.62|322.22|322.6|320.2|325.4|323|321.83|319.43|0
1649083800000|2022-04-04 14:50:00|322.76|320.36|323.8|321.4|323.8|321.4|321.67|319.27|0
1649084100000|2022-04-04 14:55:00|324.73|322.33|324.26|321.86|325.66|323.26|323.02|320.62|0
1649084400000|2022-04-04 15:00:00|323.95|321.55|320.56|318.16|324.57|322.17|320.1|317.7|0
1649084700000|2022-04-04 15:05:00|320.71|318.31|319.33|316.93|321.17|318.77|318.72|316.32|0
1649085000000|2022-04-04 15:10:00|319.79|317.39|320.4|318|321.64|319.24|319.33|316.93|0
1649085300000|2022-04-04 15:15:00|320.25|317.85|320.25|317.85|321.48|319.08|320.09|317.69|0
1649085600000|2022-04-04 15:20:00|320.86|318.46|319.78|317.38|321.17|318.77|319.78|317.38|0
1649085900000|2022-04-04 15:25:00|319.48|317.08|319.01|316.61|320.55|318.15|318.86|316.46|0
1649086200000|2022-04-04 15:30:00|318.86|316.46|319.16|316.76|319.63|317.23|317.63|315.23|0
1649086500000|2022-04-04 15:35:00|319.32|316.92|319.32|316.92|320.85|318.45|318.7|316.3|0
1649086800000|2022-04-04 15:40:00|319.62|317.22|319.47|317.07|319.78|317.38|318.85|316.45|0
1649087100000|2022-04-04 15:45:00|319.31|316.91|316.45|314.05|319.93|317.53|315.84|313.44|0
1649087400000|2022-04-04 15:50:00|316.6|314.2|315.3|312.9|316.91|314.51|315.22|312.82|0
1649087700000|2022-04-04 15:55:00|315.22|312.82|315.83|313.43|315.99|313.59|314.61|312.21|0
1649088000000|2022-04-04 16:00:00|315.68|313.28|316.44|314.04|316.75|314.35|315.68|313.28|0
1649088300000|2022-04-04 16:05:00|316.6|314.2|314.96|312.56|317.06|314.66|314.35|311.95|0
1649088600000|2022-04-04 16:10:00|314.81|312.41|313.88|311.48|315.73|313.33|313.88|311.48|0
1649088900000|2022-04-04 16:15:00|314.04|311.64|314.8|312.4|315.11|312.71|313.88|311.48|0
1649089200000|2022-04-04 16:20:00|314.65|312.25|314.95|312.55|315.57|313.17|314.34|311.94|0
1649089500000|2022-04-04 16:25:00|314.8|312.4|314.34|311.94|315.26|312.86|314.03|311.63|0
1649089800000|2022-04-04 16:30:00|314.49|312.09|314.34|311.94|314.64|312.24|313.57|311.17|0
1649090100000|2022-04-04 16:35:00|314.26|311.86|317.02|314.62|317.79|315.39|314.03|311.63|0
1649090400000|2022-04-04 16:40:00|317.18|314.78|318.1|315.7|319.03|316.63|317.02|314.62|0
1649090700000|2022-04-04 16:45:00|317.95|315.55|317.33|314.93|318.87|316.47|317.17|314.77|0
1649091000000|2022-04-04 16:50:00|317.17|314.77|317.48|315.08|318.25|315.85|317.02|314.62|0
1649091300000|2022-04-04 16:55:00|317.63|315.23|318.71|316.31|318.71|316.31|317.63|315.23|0
1649091600000|2022-04-04 17:00:00|318.87|316.47|319.02|316.62|320.1|317.7|318.71|316.31|0
1649091900000|2022-04-04 17:05:00|319.17|316.77|318.55|316.15|319.79|317.39|318.24|315.84|0
1649092200000|2022-04-04 17:10:00|318.71|316.31|318.7|316.3|319.17|316.77|318.4|316|0
1649092500000|2022-04-04 17:15:00|318.55|316.15|317.8|315.4|319.17|316.77|316.93|314.53|0
1649092800000|2022-04-04 17:20:00|317.95|315.55|317.64|315.24|318.56|316.16|317.18|314.78|0
1649093100000|2022-04-04 17:25:00|317.79|315.39|317.02|314.62|317.95|315.55|316.87|314.47|0
1649093400000|2022-04-04 17:30:00|317.18|314.78|316.87|314.47|317.33|314.93|316.1|313.7|0
1649093700000|2022-04-04 17:35:00|316.71|314.31|317.79|315.39|317.87|315.47|316.25|313.85|0
1649094000000|2022-04-04 17:40:00|317.63|315.23|316.48|314.08|318.09|315.69|316.48|314.08|0
1649094300000|2022-04-04 17:45:00|316.4|314|317.01|314.61|317.17|314.77|316.4|314|0
1649094600000|2022-04-04 17:50:00|316.86|314.46|316.25|313.85|316.86|314.46|315.79|313.39|0
1649094900000|2022-04-04 17:55:00|316.09|313.69|315.1|312.7|316.25|313.85|314.64|312.24|0
1649095200000|2022-04-04 18:00:00|314.95|312.55|314.79|312.39|316.32|313.92|314.79|312.39|0
1649095500000|2022-04-04 18:05:00|314.64|312.24|318.77|316.37|318.77|316.37|314.64|312.24|0
1649095800000|2022-04-04 18:10:00|318.62|316.22|318.16|315.76|319.39|316.99|317.54|315.14|0
1649096100000|2022-04-04 18:15:00|318|315.6|316.32|313.92|318.77|316.37|316.16|313.76|0
1649096400000|2022-04-04 18:20:00|316.16|313.76|315.7|313.3|316.77|314.37|315.7|313.3|0
1649096700000|2022-04-04 18:25:00|315.55|313.15|314.17|311.77|315.85|313.45|313.87|311.47|0
1649097000000|2022-04-04 18:30:00|314.1|311.7|313.41|311.01|315.24|312.84|313.41|311.01|0
1649097300000|2022-04-04 18:35:00|313.56|311.16|313.41|311.01|313.86|311.46|313.1|310.7|0
1649097600000|2022-04-04 18:40:00|313.56|311.16|313.56|311.16|314.17|311.77|313.41|311.01|0
1649097900000|2022-04-04 18:45:00|313.71|311.31|313.4|311|313.71|311.31|312.03|309.63|0
1649098200000|2022-04-04 18:50:00|313.25|310.85|312.03|309.63|314.01|311.61|312.03|309.63|0
1649098500000|2022-04-04 18:55:00|311.88|309.48|313.94|311.54|313.94|311.54|311.73|309.33|0
1649098800000|2022-04-04 19:00:00|313.79|311.39|313.64|311.24|314.85|312.45|313.18|310.78|0
1649099100000|2022-04-04 19:05:00|313.18|310.78|313.03|310.63|313.94|311.54|312.27|309.87|0
1649099400000|2022-04-04 19:10:00|312.57|310.17|313.18|310.78|314.55|312.15|312.12|309.72|0
1649099700000|2022-04-04 19:15:00|313.02|310.62|314.01|311.61|314.39|311.99|312.87|310.47|0
1649100000000|2022-04-04 19:20:00|313.78|311.38|312.11|309.71|313.78|311.38|311.96|309.56|0
1649100300000|2022-04-04 19:25:00|311.96|309.56|313.32|310.92|313.78|311.38|311.96|309.56|0
1649100600000|2022-04-04 19:30:00|313.47|311.07|313.02|310.62|314.08|311.68|312.26|309.86|0
1649100900000|2022-04-04 19:35:00|313.17|310.77|311.23|308.83|313.32|310.92|310.77|308.37|0
1649101200000|2022-04-04 19:40:00|311.07|308.67|313.35|310.95|313.51|311.11|310.47|308.07|0
1649101500000|2022-04-04 19:45:00|313.66|311.26|311.83|309.43|314.12|311.72|310.16|307.76|0
1649101800000|2022-04-04 19:50:00|310.92|308.52|309.85|307.45|311.83|309.43|308.19|305.79|0
1649102100000|2022-04-04 19:55:00|309.55|307.15|308.08|305.68|312.63|310.23|307.47|305.07|0
1649102400000|2022-04-04 20:00:00|307.62|305.22|308.83|306.43|309.13|306.73|307.32|304.92|0
1649102700000|2022-04-04 20:05:00|308.98|306.58|308.38|305.98|308.98|306.58|307.77|305.37|0
1649103000000|2022-04-04 20:10:00|308.53|306.13|308.5|306.1|309.54|307.14|307.92|305.52|0
1649103300000|2022-04-04 20:15:00|308.55|305.75|307.79|304.99|308.55|305.75|307.34|304.54|0
1649103600000|2022-04-04 20:20:00|307.64|304.84|307.04|304.24|307.79|304.99|306.97|304.17|0
1649103900000|2022-04-04 20:25:00|306.89|304.09|307.34|304.54|307.42|304.62|306.89|304.09|0
1649104200000|2022-04-04 20:30:00|307.49|304.69|307.18|304.38|307.64|304.84|307.18|304.38|0
1649104500000|2022-04-04 20:35:00|307.11|304.31|306.58|303.78|307.18|304.38|306.58|303.78|0
1649104800000|2022-04-04 20:40:00|306.43|303.63|306.58|303.78|306.73|303.93|306.36|303.56|0
1649105100000|2022-04-04 20:45:00|306.73|303.93|307.93|305.13|307.93|305.13|306.73|303.93|0
1649105400000|2022-04-04 20:50:00|308.08|305.28|307.63|304.83|308.39|305.59|307.63|304.83|0
1649105700000|2022-04-04 20:55:00|307.48|304.68|308.49|305.69|308.61|305.81|307.33|304.53|0
1649106000000|2022-04-04 21:00:00|308.39|305.59|308.29|305.49|308.55|305.75|308.29|305.49|0
1649106300000|2022-04-04 21:05:00|308.39|305.59|308.29|305.49|308.59|305.79|308.29|305.49|0
1649106600000|2022-04-04 21:10:00|308.37|305.57|308.37|305.57|308.64|305.84|308.33|305.53|0
1649106900000|2022-04-04 21:15:00|308.46|305.66|308.45|305.65|308.5|305.7|308.31|305.51|0
1649107200000|2022-04-04 21:20:00|308.48|305.68|308.32|305.52|308.61|305.81|308.32|305.52|0
1649107500000|2022-04-04 21:25:00|308.11|305.31|307.86|305.06|308.32|305.52|307.84|305.04|0
1649107800000|2022-04-04 21:30:00|307.84|305.04|308.05|305.25|308.12|305.32|307.84|305.04|0
1649108100000|2022-04-04 21:35:00|307.99|305.19|308.03|305.23|308.08|305.28|307.9|305.1|0
1649108400000|2022-04-04 21:40:00|308.1|305.3|308.16|305.36|308.4|305.6|308.05|305.25|0
1649108700000|2022-04-04 21:45:00|308.18|305.38|308.18|305.38|308.18|305.38|308.14|305.34|0
1649109000000|2022-04-04 21:50:00|308.16|305.36|308.18|305.38|308.18|305.38|308.16|305.36|0
1649109300000|2022-04-04 21:55:00|308.13|305.33|307.87|305.07|308.13|305.33|307.87|305.07|0
1649109600000|2022-04-04 22:00:00|307.91|305.11|308.51|305.71|308.89|306.09|307.91|305.11|0
1649109900000|2022-04-04 22:05:00|308.66|305.86|308.5|305.7|308.81|306.01|308.2|305.4|0
1649110200000|2022-04-04 22:10:00|308.66|305.86|308.35|305.55|308.66|305.86|308.28|305.48|0
1649110500000|2022-04-04 22:15:00|308.2|305.4|308.8|306|308.95|306.15|308.2|305.4|0
1649110800000|2022-04-04 22:20:00|308.73|305.93|308.95|306.15|308.95|306.15|308.65|305.85|0
1649111100000|2022-04-04 22:25:00|308.8|306|308.65|305.85|309.1|306.3|308.5|305.7|0
1649111400000|2022-04-04 22:30:00|308.73|305.93|308.95|306.15|309.1|306.3|308.65|305.85|0
1649111700000|2022-04-04 22:35:00|309.1|306.3|309.25|306.45|309.4|306.6|308.95|306.15|0
1649112000000|2022-04-04 22:40:00|309.4|306.6|309.25|306.45|309.4|306.6|309.1|306.3|0
1649112300000|2022-04-04 22:45:00|309.1|306.3|308.94|306.14|309.1|306.3|308.79|305.99|0
1649112600000|2022-04-04 22:50:00|308.87|306.07|309.09|306.29|309.24|306.44|308.87|306.07|0
1649112900000|2022-04-04 22:55:00|308.94|306.14|308.94|306.14|309.09|306.29|308.94|306.14|0
1649113200000|2022-04-04 23:00:00|309.09|306.29|308.94|306.14|309.09|306.29|308.94|306.14|0
1649113500000|2022-04-04 23:05:00|309.09|306.29|308.93|306.13|309.24|306.44|308.93|306.13|0
1649113800000|2022-04-04 23:10:00|309.01|306.21|309.23|306.43|309.24|306.44|309.01|306.21|0
1649114100000|2022-04-04 23:15:00|309.08|306.28|309.08|306.28|309.16|306.36|309.08|306.28|0
1649114400000|2022-04-04 23:20:00|309.23|306.43|309.23|306.43|309.38|306.58|309.08|306.28|0
1649114700000|2022-04-04 23:25:00|309.08|306.28|309.08|306.28|309.38|306.58|309.08|306.28|0
1649115000000|2022-04-04 23:30:00|308.93|306.13|308.17|305.37|308.93|306.13|308.17|305.37|0
1649115300000|2022-04-04 23:35:00|308.32|305.52|308.32|305.52|308.47|305.67|308.24|305.44|0
1649115600000|2022-04-04 23:40:00|308.47|305.67|308.46|305.66|308.77|305.97|308.31|305.51|0
1649115900000|2022-04-04 23:45:00|308.62|305.82|309.37|306.57|309.37|306.57|308.46|305.66|0
1649116200000|2022-04-04 23:50:00|309.22|306.42|309.37|306.57|309.52|306.72|309.22|306.42|0
1649116500000|2022-04-04 23:55:00|309.22|306.42|309.97|307.17|309.97|307.17|309.22|306.42|0
1649116800000|2022-04-05 00:00:00|309.82|307.02|311.19|308.39|311.19|308.39|309.82|307.02|0
1649117100000|2022-04-05 00:05:00|311.04|308.24|310.88|308.08|311.19|308.39|310.58|307.78|0
1649117400000|2022-04-05 00:10:00|310.81|308.01|310.73|307.93|310.88|308.08|310.35|307.55|0
1649117700000|2022-04-05 00:15:00|310.88|308.08|311.11|308.31|311.64|308.84|310.73|307.93|0
1649118000000|2022-04-05 00:20:00|311.03|308.23|311.33|308.53|311.33|308.53|310.88|308.08|0
1649118300000|2022-04-05 00:25:00|311.18|308.38|311.18|308.38|311.64|308.84|311.03|308.23|0
1649118600000|2022-04-05 00:30:00|311.03|308.23|310.72|307.92|311.33|308.53|310.57|307.77|0
1649118900000|2022-04-05 00:35:00|310.57|307.77|310.72|307.92|310.72|307.92|310.41|307.61|0
1649119200000|2022-04-05 00:40:00|310.87|308.07|310.56|307.76|311.17|308.37|310.56|307.76|0
1649119500000|2022-04-05 00:45:00|310.72|307.92|311.02|308.22|311.32|308.52|310.71|307.91|0
1649119800000|2022-04-05 00:50:00|310.94|308.14|310.86|308.06|311.17|308.37|310.26|307.46|0
1649120100000|2022-04-05 00:55:00|310.79|307.99|310.1|307.3|311.01|308.21|310.1|307.3|0
1649120400000|2022-04-05 01:00:00|309.95|307.15|310.4|307.6|310.56|307.76|309.8|307|0
1649120700000|2022-04-05 01:05:00|310.55|307.75|310.55|307.75|310.86|308.06|310.4|307.6|0
1649121000000|2022-04-05 01:10:00|310.48|307.68|310.55|307.75|310.55|307.75|310.25|307.45|0
1649121300000|2022-04-05 01:15:00|310.4|307.6|310.09|307.29|310.55|307.75|310.09|307.29|0
1649121600000|2022-04-05 01:20:00|310.24|307.44|310.09|307.29|310.24|307.44|309.79|306.99|0
1649121900000|2022-04-05 01:25:00|310.17|307.37|310.7|307.9|310.85|308.05|310.17|307.37|0
1649122200000|2022-04-05 01:30:00|310.85|308.05|310.47|307.67|310.85|308.05|310.24|307.44|0
1649122500000|2022-04-05 01:35:00|310.54|307.74|310.24|307.44|310.54|307.74|310.01|307.21|0
1649122800000|2022-04-05 01:40:00|310.16|307.36|310.23|307.43|310.54|307.74|310.16|307.36|0
1649123100000|2022-04-05 01:45:00|310.16|307.36|309.93|307.13|310.39|307.59|309.93|307.13|0
1649123400000|2022-04-05 01:50:00|309.78|306.98|309.32|306.52|309.78|306.98|309.32|306.52|0
1649123700000|2022-04-05 01:55:00|309.47|306.67|309.47|306.67|309.47|306.67|309.32|306.52|0
1649124000000|2022-04-05 02:00:00|309.4|306.6|309.31|306.51|309.47|306.67|309.31|306.51|0
1649124300000|2022-04-05 02:05:00|309.47|306.67|309.77|306.97|309.77|306.97|309.31|306.51|0
1649124600000|2022-04-05 02:10:00|309.92|307.12|309.92|307.12|309.92|307.12|309.77|306.97|0
1649124900000|2022-04-05 02:15:00|310.07|307.27|309.61|306.81|310.22|307.42|309.42|306.62|0
1649125200000|2022-04-05 02:20:00|309.76|306.96|308.5|305.7|309.76|306.96|308.5|305.7|0
1649125500000|2022-04-05 02:25:00|308.43|305.63|308.5|305.7|308.5|305.7|308.35|305.55|0
1649125800000|2022-04-05 02:30:00|308.65|305.85|308.04|305.24|308.65|305.85|308.04|305.24|0
1649126100000|2022-04-05 02:35:00|308.12|305.32|308.04|305.24|308.2|305.4|308.04|305.24|0
1649126400000|2022-04-05 02:40:00|308.12|305.32|308.04|305.24|308.19|305.39|308.04|305.24|0
1649126700000|2022-04-05 02:45:00|308.19|305.39|308.34|305.54|308.49|305.69|308.19|305.39|0
1649127000000|2022-04-05 02:50:00|308.49|305.69|308.95|306.15|308.95|306.15|308.49|305.69|0
1649127300000|2022-04-05 02:55:00|309.1|306.3|308.94|306.14|309.1|306.3|308.79|305.99|0
1649127600000|2022-04-05 03:00:00|308.79|305.99|308.64|305.84|308.79|305.99|308.49|305.69|0
1649127900000|2022-04-05 03:05:00|308.56|305.76|308.79|305.99|308.94|306.14|308.33|305.53|0
1649128200000|2022-04-05 03:10:00|308.64|305.84|308.63|305.83|308.64|305.84|308.33|305.53|0
1649128500000|2022-04-05 03:15:00|308.48|305.68|308.33|305.53|308.48|305.68|308.33|305.53|0
1649128800000|2022-04-05 03:20:00|308.48|305.68|308.63|305.83|308.63|305.83|308.33|305.53|0
1649129100000|2022-04-05 03:25:00|308.48|305.68|309.39|306.59|309.39|306.59|308.48|305.68|0
1649129400000|2022-04-05 03:30:00|309.24|306.44|309.54|306.74|309.69|306.89|309.23|306.43|0
1649129700000|2022-04-05 03:35:00|309.39|306.59|309.23|306.43|309.39|306.59|309.08|306.28|0
1649130000000|2022-04-05 03:40:00|309.16|306.36|309.23|306.43|309.23|306.43|308.93|306.13|0
1649130300000|2022-04-05 03:45:00|309.31|306.51|309.08|306.28|309.38|306.58|308.92|306.12|0
1649130600000|2022-04-05 03:50:00|309.07|306.27|309.22|306.42|309.31|306.51|308.92|306.12|0
1649130900000|2022-04-05 03:55:00|309.15|306.35|309.07|306.27|309.22|306.42|308.92|306.12|0
1649131200000|2022-04-05 04:00:00|308.92|306.12|309.07|306.27|309.22|306.42|308.92|306.12|0
1649131500000|2022-04-05 04:05:00|308.92|306.12|308.76|305.96|308.92|306.12|308.61|305.81|0
1649131800000|2022-04-05 04:10:00|308.61|305.81|308.91|306.11|308.91|306.11|308.61|305.81|0
1649132100000|2022-04-05 04:15:00|308.76|305.96|308.76|305.96|308.76|305.96|308.61|305.81|0
1649132400000|2022-04-05 04:20:00|308.91|306.11|308.76|305.96|308.91|306.11|308.68|305.88|0
1649132700000|2022-04-05 04:25:00|308.6|305.8|308.6|305.8|308.76|305.96|308.45|305.65|0
1649133000000|2022-04-05 04:30:00|308.53|305.73|307.99|305.19|308.6|305.8|307.77|304.97|0
1649133300000|2022-04-05 04:35:00|308.14|305.34|307.99|305.19|308.3|305.5|307.99|305.19|0
1649133600000|2022-04-05 04:40:00|308.07|305.27|308.29|305.49|308.29|305.49|307.99|305.19|0
1649133900000|2022-04-05 04:45:00|308.22|305.42|307.99|305.19|308.29|305.49|307.99|305.19|0
1649134200000|2022-04-05 04:50:00|307.84|305.04|307.83|305.03|308.22|305.42|307.83|305.03|0
1649134500000|2022-04-05 04:55:00|307.98|305.18|308.13|305.33|308.14|305.34|307.83|305.03|0
1649134800000|2022-04-05 05:00:00|308.29|305.49|307.83|305.03|308.29|305.49|307.68|304.88|0
1649135100000|2022-04-05 05:05:00|307.98|305.18|308.28|305.48|308.28|305.48|307.83|305.03|0
1649135400000|2022-04-05 05:10:00|308.36|305.56|308.13|305.33|308.43|305.63|308.13|305.33|0
1649135700000|2022-04-05 05:15:00|307.98|305.18|308.28|305.48|308.28|305.48|307.52|304.72|0
1649136000000|2022-04-05 05:20:00|308.13|305.33|307.97|305.17|308.2|305.4|307.97|305.17|0
1649136300000|2022-04-05 05:25:00|307.9|305.1|307.52|304.72|307.9|305.1|307.52|304.72|0
1649136600000|2022-04-05 05:30:00|307.59|304.79|307.97|305.17|307.97|305.17|307.59|304.79|0
1649136900000|2022-04-05 05:35:00|307.82|305.02|307.81|305.01|307.97|305.17|307.66|304.86|0
1649137200000|2022-04-05 05:40:00|307.97|305.17|307.96|305.16|308.27|305.47|307.81|305.01|0
1649137500000|2022-04-05 05:45:00|307.81|305.01|307.96|305.16|307.96|305.16|307.66|304.86|0
1649137800000|2022-04-05 05:50:00|307.81|305.01|307.5|304.7|307.96|305.16|307.5|304.7|0
1649138100000|2022-04-05 05:55:00|307.35|304.55|306.9|304.1|307.35|304.55|306.6|303.8|0
1649138400000|2022-04-05 06:00:00|306.75|303.95|305.84|303.04|306.9|304.1|305.84|303.04|0
1649138700000|2022-04-05 06:05:00|305.99|303.19|306.44|303.64|306.44|303.64|305.68|302.88|0
1649139000000|2022-04-05 06:10:00|306.59|303.79|307.65|304.85|307.65|304.85|306.59|303.79|0
1649139300000|2022-04-05 06:15:00|307.8|305|308.25|305.45|308.4|305.6|307.73|304.93|0
1649139600000|2022-04-05 06:20:00|308.1|305.3|308.25|305.45|309.32|306.52|307.95|305.15|0
1649139900000|2022-04-05 06:25:00|308.18|305.38|308.1|305.3|308.71|305.91|307.95|305.15|0
1649140200000|2022-04-05 06:30:00|308.25|305.45|308.17|305.37|308.7|305.9|308.09|305.29|0
1649140500000|2022-04-05 06:35:00|308.09|305.29|308.4|305.6|308.4|305.6|308.09|305.29|0
1649140800000|2022-04-05 06:40:00|308.55|305.75|308.42|305.62|309|306.2|308.12|305.32|0
1649141100000|2022-04-05 06:45:00|308.27|305.47|308.99|306.19|309.6|306.8|308.27|305.47|0
1649141400000|2022-04-05 06:50:00|308.92|306.12|308.99|306.19|309.45|306.65|308.92|306.12|0
1649141700000|2022-04-05 06:55:00|308.69|305.89|309.14|306.34|309.9|307.1|308.69|305.89|0
1649142000000|2022-04-05 07:00:00|308.53|305.73|306.87|304.07|308.68|305.88|305.06|302.26|0
1649142300000|2022-04-05 07:05:00|306.59|304.19|307.5|305.1|308.79|306.39|306.51|304.11|0
1649142600000|2022-04-05 07:10:00|307.12|304.72|308.19|305.31|309.63|306.84|306.36|303.96|0
1649142900000|2022-04-05 07:15:00|308.26|305.38|306.83|303.95|309.17|306.29|306.75|303.87|0
1649143200000|2022-04-05 07:20:00|306.75|303.87|307.05|304.17|307.65|304.77|306.29|303.41|0
1649143500000|2022-04-05 07:25:00|306.98|304.1|304.94|302.06|307.65|304.77|304.48|301.6|0
1649143800000|2022-04-05 07:30:00|304.78|301.9|303.58|300.7|305.39|302.51|302.53|299.65|0
1649144100000|2022-04-05 07:35:00|303.43|300.55|302.59|299.71|303.43|300.55|301.18|298.3|0
1649144400000|2022-04-05 07:40:00|302.51|299.63|302.06|299.18|302.81|299.93|301.76|298.88|0
1649144700000|2022-04-05 07:45:00|302.14|299.26|301.46|298.58|303.04|300.16|301.31|298.43|0
1649145000000|2022-04-05 07:50:00|301.61|298.73|303.1|300.22|303.86|300.98|301.61|298.73|0
1649145300000|2022-04-05 07:55:00|303.03|300.15|303.1|300.22|303.4|300.52|301.98|299.1|0
1649145600000|2022-04-05 08:00:00|303.03|300.15|303.61|301.21|303.61|301.21|302.35|299.47|0
1649145900000|2022-04-05 08:05:00|303.46|301.06|303.16|300.76|303.76|301.36|302.86|300.46|0
1649146200000|2022-04-05 08:10:00|303.09|300.69|302.11|299.71|303.24|300.84|302.11|299.71|0
1649146500000|2022-04-05 08:15:00|302.26|299.86|303|300.6|303.15|300.75|301.81|299.41|0
1649146800000|2022-04-05 08:20:00|303.15|300.75|303.15|300.75|303.38|300.98|302.4|300|0
1649147100000|2022-04-05 08:25:00|303|300.6|304.8|302.4|304.96|302.56|302.85|300.45|0
1649147400000|2022-04-05 08:30:00|304.95|302.55|304.8|302.4|305.41|303.01|304.35|301.95|0
1649147700000|2022-04-05 08:35:00|304.88|302.48|304.35|301.95|304.95|302.55|304.05|301.65|0
1649148000000|2022-04-05 08:40:00|304.5|302.1|304.35|301.95|304.65|302.25|303.75|301.35|0
1649148300000|2022-04-05 08:45:00|304.5|302.1|303.93|301.53|305.55|303.15|303.93|301.53|0
1649148600000|2022-04-05 08:50:00|306.3|303.9|306.6|304.2|306.6|304.2|305.85|303.45|0
1649148900000|2022-04-05 08:55:00|306.68|304.28|307.2|304.8|307.65|305.25|306.3|303.9|0
1649149200000|2022-04-05 09:00:00|307.35|304.95|307.43|305.03|307.73|305.33|307.05|304.65|0
1649149500000|2022-04-05 09:05:00|307.35|304.95|307.04|304.64|307.35|304.95|306.74|304.34|0
1649149800000|2022-04-05 09:10:00|306.97|304.57|306.89|304.49|307.19|304.79|306.82|304.42|0
1649150100000|2022-04-05 09:15:00|306.97|304.57|307.34|304.94|307.49|305.09|306.74|304.34|0
1649150400000|2022-04-05 09:20:00|307.27|304.87|307.94|305.54|308.1|305.7|306.89|304.49|0
1649150700000|2022-04-05 09:25:00|308.02|305.62|308.85|306.45|309.46|307.06|307.94|305.54|0
1649151000000|2022-04-05 09:30:00|308.78|306.38|308.85|306.45|309.08|306.68|308.4|306|0
1649151300000|2022-04-05 09:35:00|308.78|306.38|310.52|308.12|310.52|308.12|308.39|305.99|0
1649151600000|2022-04-05 09:40:00|310.36|307.96|310.82|308.42|311.12|308.72|310.21|307.81|0
1649151900000|2022-04-05 09:45:00|310.97|308.57|312.19|309.79|312.34|309.94|310.97|308.57|0
1649152200000|2022-04-05 09:50:00|312.27|309.87|312.02|309.62|312.64|310.24|311|308.6|0
1649152500000|2022-04-05 09:55:00|312.17|309.77|312.48|310.08|312.93|310.53|311.87|309.47|0
1649152800000|2022-04-05 10:00:00|312.63|310.23|311.56|309.16|313.09|310.69|311.26|308.86|0
1649153100000|2022-04-05 10:05:00|311.71|309.31|313.85|311.45|314.3|311.9|311.26|308.86|0
1649153400000|2022-04-05 10:10:00|314|311.6|313.84|311.44|314.46|312.06|313.54|311.14|0
1649153700000|2022-04-05 10:15:00|313.69|311.29|312.77|310.37|314|311.6|312.77|310.37|0
1649154000000|2022-04-05 10:20:00|312.85|310.45|315.06|312.66|315.52|313.12|312.62|310.22|0
1649154300000|2022-04-05 10:25:00|314.76|312.36|314.45|312.05|315.29|312.89|314.3|311.9|0
1649154600000|2022-04-05 10:30:00|314.38|311.98|315.11|312.71|315.11|312.71|313.38|310.98|0
1649154900000|2022-04-05 10:35:00|314.8|312.4|314.95|312.55|315.57|313.17|314.49|312.09|0
1649155200000|2022-04-05 10:40:00|315.11|312.71|313.88|311.48|315.11|312.71|313.88|311.48|0
1649155500000|2022-04-05 10:45:00|314.03|311.63|313.72|311.32|314.64|312.24|313.57|311.17|0
1649155800000|2022-04-05 10:50:00|314.03|311.63|312.65|310.25|314.11|311.71|312.35|309.95|0
1649156100000|2022-04-05 10:55:00|312.8|310.4|312.5|310.1|313.11|310.71|312.27|309.87|0
1649156400000|2022-04-05 11:00:00|312.65|310.25|312.95|310.55|313.26|310.86|312.34|309.94|0
1649156700000|2022-04-05 11:05:00|312.8|310.4|314.02|311.62|314.18|311.78|312.65|310.25|0
1649157000000|2022-04-05 11:10:00|314.17|311.77|314.17|311.77|314.94|312.54|313.87|311.47|0
1649157300000|2022-04-05 11:15:00|314.33|311.93|313.56|311.16|314.33|311.93|313.56|311.16|0
1649157600000|2022-04-05 11:20:00|313.64|311.24|313.71|311.31|313.86|311.46|312.72|310.32|0
1649157900000|2022-04-05 11:25:00|313.64|311.24|312.64|310.24|313.71|311.31|312.48|310.08|0
1649158200000|2022-04-05 11:30:00|312.48|310.08|312.94|310.54|313.25|310.85|312.18|309.78|0
1649158500000|2022-04-05 11:35:00|313.02|310.62|312.02|309.62|313.25|310.85|312.02|309.62|0
1649158800000|2022-04-05 11:40:00|311.87|309.47|310.95|308.55|312.02|309.62|310.8|308.4|0
1649159100000|2022-04-05 11:45:00|311.11|308.71|310.95|308.55|311.26|308.86|310.8|308.4|0
1649159400000|2022-04-05 11:50:00|311.1|308.7|311.56|309.16|311.86|309.46|310.95|308.55|0
1649159700000|2022-04-05 11:55:00|311.49|309.09|311.4|309|311.71|309.31|311.4|309|0
1649160000000|2022-04-05 12:00:00|311.25|308.85|310.03|307.63|312.01|309.61|310.03|307.63|0
1649160300000|2022-04-05 12:05:00|310.19|307.79|311.55|309.15|311.86|309.46|310.19|307.79|0
1649160600000|2022-04-05 12:10:00|311.71|309.31|311.86|309.46|312.01|309.61|311.1|308.7|0
1649160900000|2022-04-05 12:15:00|312.01|309.61|312.46|310.06|313.08|310.68|312.01|309.61|0
1649161200000|2022-04-05 12:20:00|312.62|310.22|313.99|311.59|313.99|311.59|312.08|309.68|0
1649161500000|2022-04-05 12:25:00|314.3|311.9|313.68|311.28|314.3|311.9|313.22|310.82|0
1649161800000|2022-04-05 12:30:00|313.53|311.13|312.76|310.36|313.53|311.13|312.61|310.21|0
1649162100000|2022-04-05 12:35:00|312.61|310.21|312.76|310.36|313.52|311.12|312.15|309.75|0
1649162400000|2022-04-05 12:40:00|312.61|310.21|312.91|310.51|313.06|310.66|312.15|309.75|0
1649162700000|2022-04-05 12:45:00|312.76|310.36|313.21|310.81|313.22|310.82|312.45|310.05|0
1649163000000|2022-04-05 12:50:00|313.06|310.66|313.52|311.12|314.13|311.73|312.6|310.2|0
1649163300000|2022-04-05 12:55:00|313.67|311.27|315.05|312.65|315.66|313.26|313.36|310.96|0
1649163600000|2022-04-05 13:00:00|315.2|312.8|313.21|310.81|315.2|312.8|312.9|310.5|0
1649163900000|2022-04-05 13:05:00|313.06|310.66|313.51|311.11|314.74|312.34|313.06|310.66|0
1649164200000|2022-04-05 13:10:00|313.36|310.96|313.2|310.8|313.97|311.57|313.05|310.65|0
1649164500000|2022-04-05 13:15:00|313.05|310.65|312.9|310.5|313.05|310.65|311.98|309.58|0
1649164800000|2022-04-05 13:20:00|312.74|310.34|313.28|310.88|314.12|311.72|312.28|309.88|0
1649165100000|2022-04-05 13:25:00|313.51|311.11|316.11|313.71|316.42|314.02|313.05|310.65|0
1649165400000|2022-04-05 13:30:00|316.26|313.86|309.53|307.13|316.26|313.86|308.18|305.78|0
1649165700000|2022-04-05 13:35:00|308.47|306.07|306.66|304.26|309.37|306.97|306.51|304.11|0
1649166000000|2022-04-05 13:40:00|306.81|304.41|307.26|304.86|307.41|305.01|305.15|302.75|0
1649166300000|2022-04-05 13:45:00|307.19|304.79|307.94|305.54|308.46|306.06|305.3|302.9|0
1649166600000|2022-04-05 13:50:00|307.71|305.31|308.61|306.21|310.43|308.03|307.56|305.16|0
1649166900000|2022-04-05 13:55:00|308.76|306.36|306.65|304.25|308.91|306.51|306.65|304.25|0
1649167200000|2022-04-05 14:00:00|306.58|304.18|304.24|301.84|307.55|305.15|301.41|299.01|0
1649167500000|2022-04-05 14:05:00|304.54|302.14|319.38|316.5|320.37|317.97|304.54|302.14|0
1649167800000|2022-04-05 14:10:00|319.69|316.81|319.47|316.59|321.01|318.13|316.68|313.8|0
1649168100000|2022-04-05 14:15:00|320.25|317.37|324.42|321.54|325.2|322.32|320.25|317.37|0
1649168400000|2022-04-05 14:20:00|324.27|321.39|324.24|321.36|327.26|324.38|322.07|319.19|0
1649168700000|2022-04-05 14:25:00|324.09|321.21|323|320.12|325.33|322.45|322.54|319.66|0
1649169000000|2022-04-05 14:30:00|323.62|320.74|324.55|321.67|324.86|321.98|321.3|318.42|0
1649169300000|2022-04-05 14:35:00|324.4|321.52|326.11|323.23|326.57|323.69|321.76|318.88|0
1649169600000|2022-04-05 14:40:00|326.42|323.54|324.55|321.67|326.42|323.54|324.08|321.2|0
1649169900000|2022-04-05 14:45:00|324.86|321.98|320.52|317.64|325.32|322.44|320.21|317.33|0
1649170200000|2022-04-05 14:50:00|320.36|317.48|316.98|314.1|320.98|318.1|316.21|313.33|0
1649170500000|2022-04-05 14:55:00|317.13|314.25|319.14|316.26|320.39|317.51|317.13|314.25|0
1649170800000|2022-04-05 15:00:00|318.99|316.11|319.84|316.96|321.3|318.42|318.07|315.19|0
1649171100000|2022-04-05 15:05:00|319.3|316.42|321.14|318.26|321.92|319.04|318.53|315.65|0
1649171400000|2022-04-05 15:10:00|320.99|318.11|320.52|317.64|323.46|320.58|320.06|317.18|0
1649171700000|2022-04-05 15:15:00|320.6|317.72|323.61|320.73|324.39|321.51|320.52|317.64|0
1649172000000|2022-04-05 15:20:00|323.46|320.58|324.03|321.15|324.03|321.15|321.01|318.13|0
1649172300000|2022-04-05 15:25:00|324.11|321.23|322.64|319.76|324.81|321.93|322.64|319.76|0
1649172600000|2022-04-05 15:30:00|322.94|320.06|320.47|317.59|323.72|320.84|320.32|317.44|0
1649172900000|2022-04-05 15:35:00|320.63|317.75|326.67|323.79|327.45|324.57|320.32|317.44|0
1649173200000|2022-04-05 15:40:00|326.36|323.48|324.4|322|326.98|324.1|323.78|321.38|0
1649173500000|2022-04-05 15:45:00|324.56|322.16|326.42|324.02|326.89|324.49|324.25|321.85|0
1649173800000|2022-04-05 15:50:00|326.27|323.87|327.2|324.8|328.61|326.21|324.56|322.16|0
1649174100000|2022-04-05 15:55:00|327.04|324.64|329.07|326.67|329.23|326.83|326.89|324.49|0
1649174400000|2022-04-05 16:00:00|329.23|326.83|328.91|326.51|331.11|328.71|327.67|325.27|0
1649174700000|2022-04-05 16:05:00|328.6|326.2|327.9|325.5|328.91|326.51|326.73|324.33|0
1649175000000|2022-04-05 16:10:00|327.66|325.26|328.13|325.73|328.84|326.44|327.04|324.64|0
1649175300000|2022-04-05 16:15:00|327.97|325.57|331.89|329.49|331.89|329.49|327.97|325.57|0
1649175600000|2022-04-05 16:20:00|331.82|329.42|332.2|329.8|333.62|331.22|330.79|328.39|0
1649175900000|2022-04-05 16:25:00|332.83|330.43|333.78|331.38|334.1|331.7|332.2|329.8|0
1649176200000|2022-04-05 16:30:00|333.94|331.54|333.17|330.77|336.89|334.49|330.1|327.7|0
1649176500000|2022-04-05 16:35:00|333.33|330.93|331.69|329.29|334.27|331.87|331.38|328.98|0
1649176800000|2022-04-05 16:40:00|332.48|330.08|333.74|331.34|334.05|331.65|331.69|329.29|0
1649177100000|2022-04-05 16:45:00|333.42|331.02|331.22|328.82|334.21|331.81|331.22|328.82|0
1649177400000|2022-04-05 16:50:00|331.38|328.98|329.81|327.41|331.85|329.45|329.65|327.25|0
1649177700000|2022-04-05 16:55:00|329.65|327.25|329.34|326.94|330.9|328.5|328.71|326.31|0
1649178000000|2022-04-05 17:00:00|329.49|327.09|328.02|325.62|330.59|328.19|327.87|325.47|0
1649178300000|2022-04-05 17:05:00|328.42|326.02|323.5|321.1|328.96|326.56|323.5|321.1|0
1649178600000|2022-04-05 17:10:00|323.03|320.63|323.34|320.94|324.12|321.72|323.03|320.63|0
1649178900000|2022-04-05 17:15:00|323.5|321.1|321.64|319.24|323.96|321.56|321.48|319.08|0
1649179200000|2022-04-05 17:20:00|321.79|319.39|322.14|319.74|325.28|322.88|320.51|318.11|0
1649179500000|2022-04-05 17:25:00|321.98|319.58|323.38|320.98|324|321.6|321.52|319.12|0
1649179800000|2022-04-05 17:30:00|323.22|320.82|325.72|323.32|326.19|323.79|323.22|320.82|0
1649180100000|2022-04-05 17:35:00|325.56|323.16|326.66|324.26|326.81|324.41|325.56|323.16|0
1649180400000|2022-04-05 17:40:00|326.81|324.41|329.64|327.24|329.64|327.24|326.81|324.41|0
1649180700000|2022-04-05 17:45:00|329.48|327.08|331.21|328.81|331.85|329.45|329.17|326.77|0
1649181000000|2022-04-05 17:50:00|331.53|329.13|335.09|332.69|335.88|333.48|331.21|328.81|0
1649181300000|2022-04-05 17:55:00|334.93|332.53|332.88|330.48|335.56|333.16|332.56|330.16|0
1649181600000|2022-04-05 18:00:00|333.03|330.63|334.61|332.21|335.08|332.68|332.09|329.69|0
1649181900000|2022-04-05 18:05:00|334.45|332.05|334.92|332.52|335.4|333|333.5|331.1|0
1649182200000|2022-04-05 18:10:00|331.79|329.39|334.43|332.03|336.01|333.61|331.79|329.39|0
1649182500000|2022-04-05 18:15:00|334.59|332.19|331.6|329.2|335.38|332.98|331.6|329.2|0
1649182800000|2022-04-05 18:20:00|331.44|329.04|332.07|329.67|333.01|330.61|330.5|328.1|0
1649183100000|2022-04-05 18:25:00|331.91|329.51|333.95|331.55|334.27|331.87|331.13|328.73|0
1649183400000|2022-04-05 18:30:00|333.8|331.4|334.9|332.5|335.21|332.81|333.64|331.24|0
1649183700000|2022-04-05 18:35:00|334.74|332.34|336|333.6|336.47|334.07|332.85|330.45|0
1649184000000|2022-04-05 18:40:00|335.84|333.44|333|330.6|336.63|334.23|332.69|330.29|0
1649184300000|2022-04-05 18:45:00|333.32|330.92|333.95|331.55|335.52|333.12|332.22|329.82|0
1649184600000|2022-04-05 18:50:00|333.79|331.39|333.94|331.54|334.57|332.17|332.53|330.13|0
1649184900000|2022-04-05 18:55:00|333.63|331.23|336.47|334.07|337.26|334.86|332.37|329.97|0
1649185200000|2022-04-05 19:00:00|336.39|333.99|339.16|336.76|339.16|336.76|335.04|332.64|0
1649185500000|2022-04-05 19:05:00|338.84|336.44|340.59|338.19|341.55|339.15|338.68|336.28|0
1649185800000|2022-04-05 19:10:00|340.43|338.03|343.46|341.06|344.26|341.86|340.27|337.87|0
1649186100000|2022-04-05 19:15:00|343.62|341.22|344.42|342.02|344.9|342.5|342.34|339.94|0
1649186400000|2022-04-05 19:20:00|345.06|342.66|340.58|338.18|345.54|343.14|340.58|338.18|0
1649186700000|2022-04-05 19:25:00|340.74|338.34|343.62|341.22|343.94|341.54|340.74|338.34|0
1649187000000|2022-04-05 19:30:00|343.78|341.38|347.63|345.23|347.79|345.39|343.78|341.38|0
1649187300000|2022-04-05 19:35:00|347.79|345.39|347.95|345.55|349.25|346.85|346.34|343.94|0
1649187600000|2022-04-05 19:40:00|347.79|345.39|347.47|345.07|349.41|347.01|346.66|344.26|0
1649187900000|2022-04-05 19:45:00|346.98|344.58|352.21|349.81|352.53|350.13|346.08|343.68|0
1649188200000|2022-04-05 19:50:00|353.02|350.62|346.37|343.97|353.02|350.62|343.8|341.4|0
1649188500000|2022-04-05 19:55:00|345.57|343.17|344.44|342.04|348.79|346.39|344.44|342.04|0
1649188800000|2022-04-05 20:00:00|344.12|341.72|343.48|341.08|344.28|341.88|343.32|340.92|0
1649189100000|2022-04-05 20:05:00|343.32|340.92|343.32|340.92|343.64|341.24|342.84|340.44|0
1649189400000|2022-04-05 20:10:00|343.48|341.08|344.28|341.88|344.28|341.88|343.15|340.75|0
1649189700000|2022-04-05 20:15:00|344.48|341.68|343.19|340.39|344.48|341.68|343.19|340.39|0
1649190000000|2022-04-05 20:20:00|343.67|340.87|344.15|341.35|344.15|341.35|343.51|340.71|0
1649190300000|2022-04-05 20:25:00|343.99|341.19|344.15|341.35|344.31|341.51|343.99|341.19|0
1649190600000|2022-04-05 20:30:00|343.99|341.19|343.51|340.71|343.99|341.19|343.35|340.55|0
1649190900000|2022-04-05 20:35:00|343.34|340.54|343.34|340.54|343.59|340.79|343.34|340.54|0
1649191200000|2022-04-05 20:40:00|343.18|340.38|343.34|340.54|343.34|340.54|343.11|340.31|0
1649191500000|2022-04-05 20:45:00|343.18|340.38|342.7|339.9|343.18|340.38|342.54|339.74|0
1649191800000|2022-04-05 20:50:00|342.54|339.74|342.06|339.26|342.86|340.06|342.06|339.26|0
1649192100000|2022-04-05 20:55:00|342.22|339.42|341.82|339.02|342.22|339.42|341.66|338.86|0
1649192400000|2022-04-05 21:00:00|341.79|338.99|341.68|338.88|341.79|338.99|341.44|338.64|0
1649192700000|2022-04-05 21:05:00|341.79|338.99|341.86|339.06|341.88|339.08|341.76|338.96|0
1649193000000|2022-04-05 21:10:00|341.88|339.08|341.65|338.85|341.88|339.08|341.55|338.75|0
1649193300000|2022-04-05 21:15:00|341.62|338.82|341.5|338.7|341.76|338.96|341.43|338.63|0
1649193600000|2022-04-05 21:20:00|341.53|338.73|341.39|338.59|341.74|338.94|341.32|338.52|0
1649193900000|2022-04-05 21:25:00|341.34|338.54|341.2|338.4|341.62|338.82|341.08|338.28|0
1649194200000|2022-04-05 21:30:00|341.17|338.37|341.47|338.67|341.73|338.93|341.15|338.35|0
1649194500000|2022-04-05 21:35:00|340.86|338.06|341.07|338.27|341.1|338.3|340.86|338.06|0
1649194800000|2022-04-05 21:40:00|341.05|338.25|341.1|338.3|341.1|338.3|341.03|338.23|0
1649195100000|2022-04-05 21:45:00|341.12|338.32|341.31|338.51|341.33|338.53|341.12|338.32|0
1649195400000|2022-04-05 21:50:00|341.35|338.55|341.37|338.57|341.38|338.58|341.35|338.55|0
1649195700000|2022-04-05 21:55:00|341.35|338.55|341.38|338.58|341.38|338.58|341.24|338.44|0
1649196000000|2022-04-05 22:00:00|341.95|339.15|342.67|339.87|342.67|339.87|341.63|338.83|0
1649196300000|2022-04-05 22:05:00|342.51|339.71|343.15|340.35|343.31|340.51|342.51|339.71|0
1649196600000|2022-04-05 22:10:00|342.99|340.19|343.62|340.82|343.62|340.82|342.99|340.19|0
1649196900000|2022-04-05 22:15:00|343.46|340.66|343.46|340.66|343.78|340.98|343.39|340.59|0
1649197200000|2022-04-05 22:20:00|343.62|340.82|344.42|341.62|344.42|341.62|343.62|340.82|0
1649197500000|2022-04-05 22:25:00|344.58|341.78|344.58|341.78|344.9|342.1|344.42|341.62|0
1649197800000|2022-04-05 22:30:00|344.26|341.46|343.46|340.66|344.26|341.46|343.3|340.5|0
1649198100000|2022-04-05 22:35:00|343.3|340.5|343.77|340.97|344.02|341.22|343.14|340.34|0
1649198400000|2022-04-05 22:40:00|343.61|340.81|343.13|340.33|343.61|340.81|342.81|340.01|0
1649198700000|2022-04-05 22:45:00|342.97|340.17|342.97|340.17|343.13|340.33|342.81|340.01|0
1649199000000|2022-04-05 22:50:00|342.81|340.01|342.65|339.85|342.97|340.17|342.49|339.69|0
1649199300000|2022-04-05 22:55:00|342.81|340.01|342.81|340.01|342.81|340.01|342.65|339.85|0
1649199600000|2022-04-05 23:00:00|342.8|340|342.8|340|342.96|340.16|342.57|339.77|0
1649199900000|2022-04-05 23:05:00|342.96|340.16|343.6|340.8|343.6|340.8|342.96|340.16|0
1649200200000|2022-04-05 23:10:00|343.44|340.64|343.92|341.12|343.92|341.12|343.44|340.64|0
1649200500000|2022-04-05 23:15:00|344.08|341.28|343.6|340.8|344.08|341.28|343.6|340.8|0
1649200800000|2022-04-05 23:20:00|343.44|340.64|343.76|340.96|343.76|340.96|343.44|340.64|0
1649201100000|2022-04-05 23:25:00|343.92|341.12|344.07|341.27|344.24|341.44|343.75|340.95|0
1649201400000|2022-04-05 23:30:00|343.91|341.11|343.59|340.79|343.91|341.11|343.59|340.79|0
1649201700000|2022-04-05 23:35:00|343.43|340.63|343.59|340.79|343.75|340.95|343.43|340.63|0
1649202000000|2022-04-05 23:40:00|343.43|340.63|342.15|339.35|343.43|340.63|342.07|339.27|0
1649202300000|2022-04-05 23:45:00|342.31|339.51|343.1|340.3|343.11|340.31|342.15|339.35|0
1649202600000|2022-04-05 23:50:00|342.94|340.14|342.94|340.14|343.1|340.3|342.62|339.82|0
1649202900000|2022-04-05 23:55:00|343.1|340.3|343.74|340.94|344.22|341.42|343.1|340.3|0
1649203200000|2022-04-06 00:00:00|343.9|341.1|345.02|342.22|345.35|342.55|343.9|341.1|0
1649203500000|2022-04-06 00:05:00|345.18|342.38|343.1|340.3|345.51|342.71|342.78|339.98|0
1649203800000|2022-04-06 00:10:00|342.94|340.14|342.61|339.81|342.94|340.14|342.13|339.33|0
1649204100000|2022-04-06 00:15:00|342.7|339.9|343.25|340.45|343.57|340.77|342.22|339.42|0
1649204400000|2022-04-06 00:20:00|343.09|340.29|343.73|340.93|343.89|341.09|343.09|340.29|0
1649204700000|2022-04-06 00:25:00|343.89|341.09|345.17|342.37|345.34|342.54|343.41|340.61|0
1649205000000|2022-04-06 00:30:00|345.34|342.54|346.46|343.66|346.46|343.66|345.34|342.54|0
1649205300000|2022-04-06 00:35:00|346.62|343.82|346.14|343.34|347.27|344.47|346.14|343.34|0
1649205600000|2022-04-06 00:40:00|345.97|343.17|347.18|344.38|347.42|344.62|345.81|343.01|0
1649205900000|2022-04-06 00:45:00|347.26|344.46|348.23|345.43|348.88|346.08|347.26|344.46|0
1649206200000|2022-04-06 00:50:00|348.31|345.51|348.87|346.07|348.87|346.07|348.23|345.43|0
1649206500000|2022-04-06 00:55:00|348.71|345.91|350.49|347.69|350.49|347.69|348.55|345.75|0
1649206800000|2022-04-06 01:00:00|350.58|347.78|350.33|347.53|351.63|348.83|350.33|347.53|0
1649207100000|2022-04-06 01:05:00|350.25|347.45|349.19|346.39|350.65|347.85|349.03|346.23|0
1649207400000|2022-04-06 01:10:00|349.03|346.23|349.19|346.39|349.84|347.04|349.03|346.23|0
1649207700000|2022-04-06 01:15:00|349.03|346.23|346.76|343.96|349.19|346.39|346.6|343.8|0
1649208000000|2022-04-06 01:20:00|346.6|343.8|346.92|344.12|347.41|344.61|346.6|343.8|0
1649208300000|2022-04-06 01:25:00|346.76|343.96|347.08|344.28|347.08|344.28|346.28|343.48|0
1649208600000|2022-04-06 01:30:00|347.24|344.44|347.73|344.93|348.37|345.57|347.08|344.28|0
1649208900000|2022-04-06 01:35:00|347.56|344.76|348.53|345.73|348.78|345.98|347.24|344.44|0
1649209200000|2022-04-06 01:40:00|348.69|345.89|348.21|345.41|349.34|346.54|348.21|345.41|0
1649209500000|2022-04-06 01:45:00|348.29|345.49|349.01|346.21|350.47|347.67|348.29|345.49|0
1649209800000|2022-04-06 01:50:00|349.34|346.54|350.14|347.34|350.14|347.34|348.53|345.73|0
1649210100000|2022-04-06 01:55:00|349.98|347.18|350.63|347.83|351.28|348.48|349.82|347.02|0
1649210400000|2022-04-06 02:00:00|350.95|348.15|350.63|347.83|350.95|348.15|349.98|347.18|0
1649210700000|2022-04-06 02:05:00|350.47|347.67|349.33|346.53|350.63|347.83|349.17|346.37|0
1649211000000|2022-04-06 02:10:00|349.17|346.37|349.97|347.17|350.14|347.34|349.09|346.29|0
1649211300000|2022-04-06 02:15:00|350.06|347.26|350.46|347.66|350.62|347.82|349.9|347.1|0
1649211600000|2022-04-06 02:20:00|350.62|347.82|349.65|346.85|350.62|347.82|349.49|346.69|0
1649211900000|2022-04-06 02:25:00|349.48|346.68|349.16|346.36|349.65|346.85|348.84|346.04|0
1649212200000|2022-04-06 02:30:00|349.32|346.52|348.51|345.71|349.81|347.01|348.19|345.39|0
1649212500000|2022-04-06 02:35:00|348.35|345.55|347.86|345.06|348.59|345.79|347.86|345.06|0
1649212800000|2022-04-06 02:40:00|348.02|345.22|348.34|345.54|348.67|345.87|347.86|345.06|0
1649213100000|2022-04-06 02:45:00|348.18|345.38|348.66|345.86|348.83|346.03|348.18|345.38|0
1649213400000|2022-04-06 02:50:00|348.59|345.79|348.18|345.38|348.83|346.03|348.18|345.38|0
1649213700000|2022-04-06 02:55:00|348.02|345.22|348.18|345.38|348.5|345.7|348.02|345.22|0
1649214000000|2022-04-06 03:00:00|348.34|345.54|348.01|345.21|348.34|345.54|347.37|344.57|0
1649214300000|2022-04-06 03:05:00|347.85|345.05|347.53|344.73|348.17|345.37|347.53|344.73|0
1649214600000|2022-04-06 03:10:00|347.36|344.56|347.85|345.05|348.17|345.37|347.04|344.24|0
1649214900000|2022-04-06 03:15:00|348.01|345.21|347.84|345.04|348.17|345.37|347.68|344.88|0
1649215200000|2022-04-06 03:20:00|347.93|345.13|348.65|345.85|348.65|345.85|347.93|345.13|0
1649215500000|2022-04-06 03:25:00|348.81|346.01|348.32|345.52|348.81|346.01|348.16|345.36|0
1649215800000|2022-04-06 03:30:00|348.49|345.69|348.48|345.68|348.81|346.01|348.16|345.36|0
1649216100000|2022-04-06 03:35:00|348.32|345.52|348.97|346.17|349.45|346.65|348.32|345.52|0
1649216400000|2022-04-06 03:40:00|349.13|346.33|349.86|347.06|349.94|347.14|348.97|346.17|0
1649216700000|2022-04-06 03:45:00|349.94|347.14|350.1|347.3|350.42|347.62|349.94|347.14|0
1649217000000|2022-04-06 03:50:00|349.94|347.14|349.29|346.49|350.1|347.3|349.12|346.32|0
1649217300000|2022-04-06 03:55:00|349.37|346.57|349.12|346.32|349.93|347.13|349.12|346.32|0
1649217600000|2022-04-06 04:00:00|348.96|346.16|348.63|345.83|348.96|346.16|348.47|345.67|0
1649217900000|2022-04-06 04:05:00|348.56|345.76|348.15|345.35|348.63|345.83|347.82|345.02|0
1649218200000|2022-04-06 04:10:00|347.99|345.19|347.82|345.02|347.99|345.19|347.5|344.7|0
1649218500000|2022-04-06 04:15:00|347.66|344.86|346.69|343.89|347.66|344.86|346.37|343.57|0
1649218800000|2022-04-06 04:20:00|346.53|343.73|346.85|344.05|346.85|344.05|346.53|343.73|0
1649219100000|2022-04-06 04:25:00|346.69|343.89|347.33|344.53|347.33|344.53|346.53|343.73|0
1649219400000|2022-04-06 04:30:00|347.41|344.61|347.81|345.01|347.98|345.18|347.17|344.37|0
1649219700000|2022-04-06 04:35:00|347.97|345.17|348.46|345.66|348.46|345.66|347.97|345.17|0
1649220000000|2022-04-06 04:40:00|348.3|345.5|347.81|345.01|348.3|345.5|347.65|344.85|0
1649220300000|2022-04-06 04:45:00|347.97|345.17|347.32|344.52|347.97|345.17|347|344.2|0
1649220600000|2022-04-06 04:50:00|347.25|344.45|347.81|345.01|347.89|345.09|347.16|344.36|0
1649220900000|2022-04-06 04:55:00|347.8|345|347.8|345|347.89|345.09|347.32|344.52|0
1649221200000|2022-04-06 05:00:00|347.64|344.84|346.67|343.87|347.8|345|346.67|343.87|0
1649221500000|2022-04-06 05:05:00|346.83|344.03|345.22|342.42|347.32|344.52|344.9|342.1|0
1649221800000|2022-04-06 05:10:00|345.06|342.26|345.86|343.06|346.02|343.22|345.06|342.26|0
1649222100000|2022-04-06 05:15:00|345.7|342.9|344.41|341.61|345.7|342.9|344.09|341.29|0
1649222400000|2022-04-06 05:20:00|344.57|341.77|344.09|341.29|344.73|341.93|343.93|341.13|0
1649222700000|2022-04-06 05:25:00|343.93|341.13|343.28|340.48|344.41|341.61|343.28|340.48|0
1649223000000|2022-04-06 05:30:00|343.45|340.65|343.44|340.64|343.77|340.97|343.12|340.32|0
1649223300000|2022-04-06 05:35:00|343.28|340.48|343.44|340.64|343.44|340.64|342.8|340|0
1649223600000|2022-04-06 05:40:00|343.6|340.8|344.08|341.28|344.24|341.44|343.12|340.32|0
1649223900000|2022-04-06 05:45:00|344.24|341.44|343.04|340.24|345.13|342.33|342.31|339.51|0
1649224200000|2022-04-06 05:50:00|342.88|340.08|343.2|340.4|343.52|340.72|342.71|339.91|0
1649224500000|2022-04-06 05:55:00|343.36|340.56|344.16|341.36|344.48|341.68|343.36|340.56|0
1649224800000|2022-04-06 06:00:00|344.48|341.68|343.35|340.55|344.48|341.68|343.03|340.23|0
1649225100000|2022-04-06 06:05:00|343.67|340.87|343.51|340.71|344.48|341.68|343.35|340.55|0
1649225400000|2022-04-06 06:10:00|343.35|340.55|342.87|340.07|343.51|340.71|342.38|339.58|0
1649225700000|2022-04-06 06:15:00|343.03|340.23|343.02|340.22|343.67|340.87|342.14|339.34|0
1649226000000|2022-04-06 06:20:00|342.86|340.06|343.34|340.54|343.83|341.03|342.54|339.74|0
1649226300000|2022-04-06 06:25:00|343.18|340.38|342.38|339.58|343.18|340.38|341.57|338.77|0
1649226600000|2022-04-06 06:30:00|342.22|339.42|341.25|338.45|342.54|339.74|341.25|338.45|0
1649226900000|2022-04-06 06:35:00|341.09|338.29|339.48|336.68|341.33|338.53|339.25|336.45|0
1649227200000|2022-04-06 06:40:00|339.32|336.52|339.16|336.36|339.48|336.68|338.84|336.04|0
1649227500000|2022-04-06 06:45:00|339|336.2|339.8|337|339.8|337|338.84|336.04|0
1649227800000|2022-04-06 06:50:00|339.64|336.84|341.72|338.92|341.72|338.92|339.64|336.84|0
1649228100000|2022-04-06 06:55:00|341.56|338.76|340.92|338.12|341.72|338.92|340.44|337.64|0
1649228400000|2022-04-06 07:00:00|340.28|337.48|342.68|339.88|342.68|339.88|339.96|337.16|0
1649228700000|2022-04-06 07:05:00|342.32|339.92|340.8|338.4|343.13|340.73|340.71|338.31|0
1649229000000|2022-04-06 07:10:00|340.71|338.31|340.39|337.99|342.16|339.76|338.95|336.55|0
1649229300000|2022-04-06 07:15:00|340.55|338.15|340.87|338.47|341.6|339.2|339.91|337.51|0
1649229600000|2022-04-06 07:20:00|341.03|338.63|342.4|340|342.48|340.08|340.87|338.47|0
1649229900000|2022-04-06 07:25:00|342.48|340.08|342.47|340.07|342.8|340.4|341.35|338.95|0
1649230200000|2022-04-06 07:30:00|342.31|339.91|349.43|347.03|349.43|347.03|341.99|339.59|0
1649230500000|2022-04-06 07:35:00|349.27|346.87|351.88|349.48|352.21|349.81|348.78|346.38|0
1649230800000|2022-04-06 07:40:00|351.72|349.32|351.88|349.48|352.86|350.46|350.08|347.68|0
1649231100000|2022-04-06 07:45:00|352.04|349.64|353.51|351.11|354.17|351.77|352.04|349.64|0
1649231400000|2022-04-06 07:50:00|353.6|351.2|355.63|353.23|356.28|353.88|352.76|350.36|0
1649231700000|2022-04-06 07:55:00|355.46|353.06|356.94|354.54|357.6|355.2|355.3|352.9|0
1649232000000|2022-04-06 08:00:00|357.1|354.7|355.46|353.06|357.93|355.53|355.13|352.73|0
1649232300000|2022-04-06 08:05:00|355.38|352.98|354.64|352.24|355.79|353.39|353.98|351.58|0
1649232600000|2022-04-06 08:10:00|354.8|352.4|355.54|353.14|356.28|353.88|354.47|352.07|0
1649232900000|2022-04-06 08:15:00|355.46|353.06|357.42|355.02|358.25|355.85|354.31|351.91|0
1649233200000|2022-04-06 08:20:00|357.59|355.19|358.9|356.5|359.57|357.17|357.42|355.02|0
1649233500000|2022-04-06 08:25:00|359.07|356.67|357.58|355.18|359.07|356.67|356.6|354.2|0
1649233800000|2022-04-06 08:30:00|357.34|354.94|358.74|356.34|359.48|357.08|356.93|354.53|0
1649234100000|2022-04-06 08:35:00|358.57|356.17|358.24|355.84|359.89|357.49|357.42|355.02|0
1649234400000|2022-04-06 08:40:00|358.07|355.67|359.72|357.32|359.72|357.32|358.07|355.67|0
1649234700000|2022-04-06 08:45:00|359.56|357.16|356.84|354.44|359.81|357.41|356.1|353.7|0
1649235000000|2022-04-06 08:50:00|356.75|354.35|355.28|352.88|356.84|354.44|354.95|352.55|0
1649235300000|2022-04-06 08:55:00|355.36|352.96|355.27|352.87|356.1|353.7|354.95|352.55|0
1649235600000|2022-04-06 09:00:00|355.11|352.71|355.6|353.2|355.76|353.36|353.96|351.56|0
1649235900000|2022-04-06 09:05:00|355.44|353.04|356.58|354.18|356.91|354.51|355.44|353.04|0
1649236200000|2022-04-06 09:10:00|356.67|354.27|358.22|355.82|358.39|355.99|355.92|353.52|0
1649236500000|2022-04-06 09:15:00|358.39|355.99|358.22|355.82|359.79|357.39|357.24|354.84|0
1649236800000|2022-04-06 09:20:00|357.89|355.49|358.22|355.82|359.21|356.81|357.89|355.49|0
1649237100000|2022-04-06 09:25:00|358.06|355.66|359.54|357.14|359.54|357.14|357.73|355.33|0
1649237400000|2022-04-06 09:30:00|359.37|356.97|359.37|356.97|359.54|357.14|358.38|355.98|0
1649237700000|2022-04-06 09:35:00|359.21|356.81|360.69|358.29|361.02|358.62|359.21|356.81|0
1649238000000|2022-04-06 09:40:00|360.53|358.13|361.52|359.12|363.01|360.61|360.03|357.63|0
1649238300000|2022-04-06 09:45:00|362.18|359.78|363.67|361.27|363.67|361.27|361.68|359.28|0
1649238600000|2022-04-06 09:50:00|364.17|361.77|364|361.6|365.33|362.93|363.5|361.1|0
1649238900000|2022-04-06 09:55:00|363.92|361.52|360.35|357.95|363.92|361.52|360.02|357.62|0
1649239200000|2022-04-06 10:00:00|360.44|358.04|360.52|358.12|361.34|358.94|360.02|357.62|0
1649239500000|2022-04-06 10:05:00|360.35|357.95|360.84|358.44|360.85|358.45|360.18|357.78|0
1649239800000|2022-04-06 10:10:00|360.93|358.53|363.33|360.93|363.33|360.93|360.51|358.11|0
1649240100000|2022-04-06 10:15:00|363.66|361.26|364.66|362.26|365.74|363.34|362.83|360.43|0
1649240400000|2022-04-06 10:20:00|364.49|362.09|364.18|361.78|366.01|363.61|362.91|360.51|0
1649240700000|2022-04-06 10:25:00|364.35|361.95|363.52|361.12|364.85|362.45|363.35|360.95|0
1649241000000|2022-04-06 10:30:00|363.68|361.28|365.01|362.61|365.84|363.44|363.68|361.28|0
1649241300000|2022-04-06 10:35:00|364.84|362.44|365.84|363.44|366.34|363.94|364.68|362.28|0
1649241600000|2022-04-06 10:40:00|366.01|363.61|365.5|363.1|366.67|364.27|365.01|362.61|0
1649241900000|2022-04-06 10:45:00|365.67|363.27|366.33|363.93|366.33|363.93|365.34|362.94|0
1649242200000|2022-04-06 10:50:00|366.42|364.02|366.67|364.27|367.67|365.27|366.17|363.77|0
1649242500000|2022-04-06 10:55:00|366.83|364.43|366.83|364.43|367.5|365.1|366.16|363.76|0
1649242800000|2022-04-06 11:00:00|366.66|364.26|366|363.6|366.66|364.26|365.66|363.26|0
1649243100000|2022-04-06 11:05:00|366.5|364.1|368.33|365.93|368.33|365.93|366.16|363.76|0
1649243400000|2022-04-06 11:10:00|368.16|365.76|370.17|367.77|370.84|368.44|367.83|365.43|0
1649243700000|2022-04-06 11:15:00|370.34|367.94|369.16|366.76|371.01|368.61|368.66|366.26|0
1649244000000|2022-04-06 11:20:00|369.33|366.93|371.34|368.94|371.34|368.94|368.99|366.59|0
1649244300000|2022-04-06 11:25:00|371.51|369.11|371.34|368.94|371.67|369.27|370.83|368.43|0
1649244600000|2022-04-06 11:30:00|371.5|369.1|370.66|368.26|372.85|370.45|370.66|368.26|0
1649244900000|2022-04-06 11:35:00|370.83|368.43|371|368.6|371.5|369.1|369.99|367.59|0
1649245200000|2022-04-06 11:40:00|370.83|368.43|372.51|370.11|372.85|370.45|370.83|368.43|0
1649245500000|2022-04-06 11:45:00|372.6|370.2|372|369.6|372.84|370.44|370.83|368.43|0
1649245800000|2022-04-06 11:50:00|372.67|370.27|373.35|370.95|374.02|371.62|372.67|370.27|0
1649246100000|2022-04-06 11:55:00|373.26|370.86|374.36|371.96|375.37|372.97|373.18|370.78|0
1649246400000|2022-04-06 12:00:00|374.19|371.79|375.37|372.97|375.54|373.14|373.51|371.11|0
1649246700000|2022-04-06 12:05:00|374.86|372.46|374.01|371.61|376.21|373.81|373.85|371.45|0
1649247000000|2022-04-06 12:10:00|374.1|371.7|373.34|370.94|375.36|372.96|372.66|370.26|0
1649247300000|2022-04-06 12:15:00|373.51|371.11|373.67|371.27|374.52|372.12|373|370.6|0
1649247600000|2022-04-06 12:20:00|373.5|371.1|373.08|370.68|373.84|371.44|372.83|370.43|0
1649247900000|2022-04-06 12:25:00|373|370.6|371.31|368.91|373.5|371.1|371.31|368.91|0
1649248200000|2022-04-06 12:30:00|371.15|368.75|373.32|370.92|373.82|371.42|370.55|368.15|0
1649248500000|2022-04-06 12:35:00|373.49|371.09|373.15|370.75|373.82|371.42|372.81|370.41|0
1649248800000|2022-04-06 12:40:00|373.32|370.92|373.99|371.59|374.33|371.93|373.31|370.91|0
1649249100000|2022-04-06 12:45:00|373.82|371.42|375|372.6|375.34|372.94|373.82|371.42|0
1649249400000|2022-04-06 12:50:00|375.17|372.77|374.32|371.92|375.33|372.93|372.64|370.24|0
1649249700000|2022-04-06 12:55:00|373.81|371.41|372.13|369.73|373.81|371.41|371.46|369.06|0
1649250000000|2022-04-06 13:00:00|372.63|370.23|370.62|368.22|372.97|370.57|370.45|368.05|0
1649250300000|2022-04-06 13:05:00|370.79|368.39|370.78|368.38|371.12|368.72|370.11|367.71|0
1649250600000|2022-04-06 13:10:00|370.62|368.22|371.45|369.05|372.29|369.89|370.45|368.05|0
1649250900000|2022-04-06 13:15:00|371.28|368.88|370.95|368.55|371.96|369.56|370.45|368.05|0
1649251200000|2022-04-06 13:20:00|371.12|368.72|371.95|369.55|372.62|370.22|370.61|368.21|0
1649251500000|2022-04-06 13:25:00|372.12|369.72|372.96|370.56|373.13|370.73|371.95|369.55|0
1649251800000|2022-04-06 13:30:00|373.46|371.06|374.9|372.5|377.18|374.78|368.77|366.37|0
1649252100000|2022-04-06 13:35:00|374.64|372.24|376.56|374.16|378.59|376.19|374.64|372.24|0
1649252400000|2022-04-06 13:40:00|376.9|374.5|381.71|378.83|381.71|379.07|376.56|374.16|0
1649252700000|2022-04-06 13:45:00|381.2|378.32|381.94|379.06|383.23|380.35|380.31|377.43|0
1649253000000|2022-04-06 13:50:00|382.28|379.4|381.59|378.71|383.3|380.42|380.92|378.04|0
1649253300000|2022-04-06 13:55:00|382.44|379.56|385.09|382.21|385.09|382.21|380.07|377.19|0
1649253600000|2022-04-06 14:00:00|384.92|382.04|389.51|386.63|389.68|386.8|383.73|380.85|0
1649253900000|2022-04-06 14:05:00|389.77|386.89|391.94|389.06|392.11|389.23|388.49|385.61|0
1649254200000|2022-04-06 14:10:00|392.11|389.23|389.89|387.01|393.65|390.77|389.55|386.67|0
1649254500000|2022-04-06 14:15:00|390.4|387.52|386.15|383.27|390.4|387.52|385.14|382.26|0
1649254800000|2022-04-06 14:20:00|386.49|383.61|385.81|382.93|387.85|384.97|384.97|382.09|0
1649255100000|2022-04-06 14:25:00|386.32|383.44|390.22|387.34|390.23|387.35|385.64|382.76|0
1649255400000|2022-04-06 14:30:00|390.4|387.52|390.22|387.34|391.93|389.05|388.35|385.47|0
1649255700000|2022-04-06 14:35:00|389.54|386.66|386.82|383.94|390.22|387.34|386.82|383.94|0
1649256000000|2022-04-06 14:40:00|387.33|384.45|384.88|382|389.2|386.32|383.01|380.13|0
1649256300000|2022-04-06 14:45:00|385.39|382.51|383.11|380.71|385.9|383.02|382.94|380.54|0
1649256600000|2022-04-06 14:50:00|383.45|381.05|385.99|383.59|386.51|384.11|381.74|379.34|0
1649256900000|2022-04-06 14:55:00|385.91|383.51|387.36|384.96|387.36|384.96|384.29|381.89|0
1649257200000|2022-04-06 15:00:00|387.7|385.3|384.11|381.71|388.05|385.65|384.11|381.71|0
1649257500000|2022-04-06 15:05:00|384.28|381.88|388.04|385.64|388.73|386.33|383.77|381.37|0
1649257800000|2022-04-06 15:10:00|388.38|385.98|387.87|385.47|388.56|386.16|386.67|384.27|0
1649258100000|2022-04-06 15:15:00|387.36|384.96|388.72|386.32|389.58|387.18|386.5|384.1|0
1649258400000|2022-04-06 15:20:00|388.9|386.5|385.19|382.79|388.9|386.5|382.64|380.24|0
1649258700000|2022-04-06 15:25:00|385.36|382.96|384.51|382.11|386.9|384.5|384|381.6|0
1649259000000|2022-04-06 15:30:00|384|381.6|386.9|384.5|387.75|385.35|383.49|381.09|0
1649259300000|2022-04-06 15:35:00|386.56|384.16|386.81|384.41|387.24|384.84|385.19|382.79|0
1649259600000|2022-04-06 15:40:00|386.72|384.32|383.99|381.59|386.9|384.5|383.82|381.42|0
1649259900000|2022-04-06 15:45:00|383.48|381.08|380.59|378.19|384.67|382.27|379.24|376.84|0
1649260200000|2022-04-06 15:50:00|380.25|377.85|379.91|377.51|381.1|378.7|377.72|375.32|0
1649260500000|2022-04-06 15:55:00|380.08|377.68|381.1|378.7|381.95|379.55|379.16|376.76|0
1649260800000|2022-04-06 16:00:00|380.93|378.53|382.45|380.05|382.45|380.05|379.83|377.43|0
1649261100000|2022-04-06 16:05:00|381.94|379.54|382.28|379.88|382.45|380.05|380.08|377.68|0
1649261400000|2022-04-06 16:10:00|383.82|381.42|384.75|382.35|384.75|382.35|380.83|378.43|0
1649261700000|2022-04-06 16:15:00|385.09|382.69|386.55|384.15|386.97|384.57|385.09|382.69|0
1649262000000|2022-04-06 16:20:00|386.8|384.4|387.14|384.74|389.2|386.8|386.46|384.06|0
1649262300000|2022-04-06 16:25:00|386.97|384.57|387.31|384.91|388|385.6|386.11|383.71|0
1649262600000|2022-04-06 16:30:00|387.48|385.08|385.08|382.68|388.34|385.94|384.91|382.51|0
1649262900000|2022-04-06 16:35:00|385.6|383.2|386.28|383.88|386.79|384.39|385.25|382.85|0
1649263200000|2022-04-06 16:40:00|386.45|384.05|385.59|383.19|386.62|384.22|384.57|382.17|0
1649263500000|2022-04-06 16:45:00|385.93|383.53|385.76|383.36|388.16|385.76|384.74|382.34|0
1649263800000|2022-04-06 16:50:00|385.59|383.19|385.59|383.19|387.64|385.24|385.59|383.19|0
1649264100000|2022-04-06 16:55:00|385.42|383.02|384.56|382.16|385.93|383.53|384.22|381.82|0
1649264400000|2022-04-06 17:00:00|384.9|382.5|386.44|384.04|387.13|384.73|384.39|381.99|0
1649264700000|2022-04-06 17:05:00|386.27|383.87|387.28|384.88|388.31|385.91|383.79|381.39|0
1649265000000|2022-04-06 17:10:00|387.2|384.8|386.43|384.03|387.97|385.57|386.09|383.69|0
1649265300000|2022-04-06 17:15:00|386.6|384.2|385.4|383|387.28|384.88|384.38|381.98|0
1649265600000|2022-04-06 17:20:00|385.74|383.34|382.34|379.94|386.25|383.85|382.34|379.94|0
1649265900000|2022-04-06 17:25:00|382.51|380.11|381.31|378.91|383.87|381.47|381.14|378.74|0
1649266200000|2022-04-06 17:30:00|380.97|378.57|379.1|376.7|381.99|379.59|377.92|375.52|0
1649266500000|2022-04-06 17:35:00|378.93|376.53|377.58|375.18|380.8|378.4|377.58|375.18|0
1649266800000|2022-04-06 17:40:00|377.75|375.35|374.88|372.48|378.26|375.86|373.87|371.47|0
1649267100000|2022-04-06 17:45:00|375.05|372.65|374.78|371.9|378.42|376.02|374.61|371.73|0
1649267400000|2022-04-06 17:50:00|374.87|371.99|375.35|372.47|375.69|372.81|372.59|369.71|0
1649267700000|2022-04-06 17:55:00|375.52|372.64|378.82|375.94|378.82|375.94|375.02|372.14|0
1649268000000|2022-04-06 18:00:00|378.48|375.6|367.64|364.76|382.9|380.02|362.65|359.77|0
1649268300000|2022-04-06 18:05:00|368.81|365.93|383.01|380.13|384.12|381.24|368.81|365.93|0
1649268600000|2022-04-06 18:10:00|383.61|380.73|389.44|386.56|389.96|387.08|381.47|378.59|0
1649268900000|2022-04-06 18:15:00|389.78|386.9|393.31|390.43|396.09|393.21|389.78|386.9|0
1649269200000|2022-04-06 18:20:00|393.66|390.78|390.54|387.66|394.09|391.21|388.3|385.42|0
1649269500000|2022-04-06 18:25:00|390.37|387.49|390.02|387.14|391.57|388.69|385.03|382.15|0
1649269800000|2022-04-06 18:30:00|388.81|385.93|373.83|371.43|389.5|386.62|372.06|369.66|0
1649270100000|2022-04-06 18:35:00|373.74|371.34|378.29|375.41|380.67|377.79|371.12|368.24|0
1649270400000|2022-04-06 18:40:00|378.8|375.92|375.23|372.35|380.84|377.96|374.31|371.43|0
1649270700000|2022-04-06 18:45:00|376.25|373.37|378.04|375.64|378.89|376.49|371.86|368.98|0
1649271000000|2022-04-06 18:50:00|376.18|373.78|368.45|366.05|377.12|374.72|367.61|365.21|0
1649271300000|2022-04-06 18:55:00|367.94|365.54|362.74|360.34|368.62|366.22|362.57|360.17|0
1649271600000|2022-04-06 19:00:00|362.41|360.01|358.9|356.5|362.7|360.3|356.42|354.02|0
1649271900000|2022-04-06 19:05:00|359.32|356.92|365.9|363.5|367.74|365.34|359.32|356.92|0
1649272200000|2022-04-06 19:10:00|364.73|362.33|363.72|361.32|366.9|364.5|361.64|359.24|0
1649272500000|2022-04-06 19:15:00|363.64|361.24|368.41|366.01|368.58|366.18|360.89|358.49|0
1649272800000|2022-04-06 19:20:00|368.92|366.52|374.71|372.31|375.13|372.73|368.08|365.68|0
1649273100000|2022-04-06 19:25:00|374.45|372.05|379.05|376.65|379.56|377.16|373.77|371.37|0
1649273400000|2022-04-06 19:30:00|379.39|376.99|380.76|378.36|381.44|379.04|375.81|373.41|0
1649273700000|2022-04-06 19:35:00|379.9|377.5|371.91|369.51|381.1|378.7|371.74|369.34|0
1649274000000|2022-04-06 19:40:00|372.58|370.18|371.57|369.17|375.3|372.9|370.38|367.98|0
1649274300000|2022-04-06 19:45:00|372.92|370.52|364.32|361.92|372.92|370.52|362.31|359.91|0
1649274600000|2022-04-06 19:50:00|362.64|360.24|370.73|368.33|370.9|368.5|361.97|359.57|0
1649274900000|2022-04-06 19:55:00|370.9|368.5|370.09|367.69|372.43|370.03|365.83|363.43|0
1649275200000|2022-04-06 20:00:00|371.62|369.22|371.28|368.88|373.67|371.27|371.28|368.88|0
1649275500000|2022-04-06 20:05:00|371.11|368.71|369.92|367.52|371.28|368.88|369.75|367.35|0
1649275800000|2022-04-06 20:10:00|370.09|367.69|371.79|369.39|371.79|369.39|369.58|367.18|0
1649276100000|2022-04-06 20:15:00|371.81|369.01|371.64|368.84|374.03|371.23|371.56|368.76|0
1649276400000|2022-04-06 20:20:00|371.81|369.01|372.32|369.52|372.66|369.86|371.47|368.67|0
1649276700000|2022-04-06 20:25:00|372.24|369.44|371.81|369.01|372.32|369.52|371.47|368.67|0
1649277000000|2022-04-06 20:30:00|371.64|368.84|371.98|369.18|371.98|369.18|371.47|368.67|0
1649277300000|2022-04-06 20:35:00|371.73|368.93|373|370.2|373.68|370.88|371.64|368.84|0
1649277600000|2022-04-06 20:40:00|372.92|370.12|373.34|370.54|373.34|370.54|372.66|369.86|0
1649277900000|2022-04-06 20:45:00|373|370.2|372.57|369.77|373.34|370.54|372.48|369.68|0
1649278200000|2022-04-06 20:50:00|372.65|369.85|373.84|371.04|373.84|371.04|372.65|369.85|0
1649278500000|2022-04-06 20:55:00|373.67|370.87|374.1|371.3|374.1|371.3|373.5|370.7|0
1649278800000|2022-04-06 21:00:00|374.12|371.32|373.75|370.95|374.12|371.32|373.6|370.8|0
1649279100000|2022-04-06 21:05:00|373.74|370.94|373.22|370.42|373.74|370.94|373.22|370.42|0
1649279400000|2022-04-06 21:10:00|373.25|370.45|373.25|370.45|373.45|370.65|373.13|370.33|0
1649279700000|2022-04-06 21:15:00|373.22|370.42|373.22|370.42|373.25|370.45|373.2|370.4|0
1649280000000|2022-04-06 21:20:00|373.2|370.4|373.17|370.37|373.27|370.47|373.17|370.37|0
1649280300000|2022-04-06 21:25:00|373.22|370.42|373.29|370.49|373.29|370.49|373.14|370.34|0
1649280600000|2022-04-06 21:30:00|373.32|370.52|373.73|370.93|373.96|371.16|373.32|370.52|0
1649280900000|2022-04-06 21:35:00|373.69|370.89|373.73|370.93|373.79|370.99|373.64|370.84|0
1649281200000|2022-04-06 21:40:00|373.66|370.86|373.59|370.79|373.66|370.86|373.59|370.79|0
1649281500000|2022-04-06 21:45:00|373.53|370.73|373.31|370.51|373.63|370.83|373.31|370.51|0
1649281800000|2022-04-06 21:50:00|373.53|370.73|373.51|370.71|373.56|370.76|373.43|370.63|0
1649282100000|2022-04-06 21:55:00|373.49|370.69|373.43|370.63|373.63|370.83|373.43|370.63|0
1649282400000|2022-04-06 22:00:00|373.91|371.11|371.77|368.97|373.91|371.11|371.77|368.97|0
1649282700000|2022-04-06 22:05:00|371.6|368.8|370.92|368.12|371.94|369.14|370.67|367.87|0
1649283000000|2022-04-06 22:10:00|370.75|367.95|370.75|367.95|371.09|368.29|370.58|367.78|0
1649283300000|2022-04-06 22:15:00|370.41|367.61|371.26|368.46|371.26|368.46|370.07|367.27|0
1649283600000|2022-04-06 22:20:00|371.09|368.29|371.25|368.45|371.43|368.63|370.92|368.12|0
1649283900000|2022-04-06 22:25:00|371.08|368.28|371.25|368.45|371.76|368.96|371.08|368.28|0
1649284200000|2022-04-06 22:30:00|370.91|368.11|369.89|367.09|370.91|368.11|369.89|367.09|0
1649284500000|2022-04-06 22:35:00|369.81|367.01|370.23|367.43|370.4|367.6|369.72|366.92|0
1649284800000|2022-04-06 22:40:00|370.15|367.35|370.06|367.26|371.42|368.62|369.89|367.09|0
1649285100000|2022-04-06 22:45:00|369.89|367.09|370.57|367.77|370.57|367.77|369.89|367.09|0
1649285400000|2022-04-06 22:50:00|370.74|367.94|371.41|368.61|371.92|369.12|370.56|367.76|0
1649285700000|2022-04-06 22:55:00|371.58|368.78|371.07|368.27|371.58|368.78|370.73|367.93|0
1649286000000|2022-04-06 23:00:00|370.9|368.1|372.09|369.29|372.09|369.29|370.56|367.76|0
1649286300000|2022-04-06 23:05:00|372.26|369.46|372.09|369.29|372.6|369.8|371.92|369.12|0
1649286600000|2022-04-06 23:10:00|372.43|369.63|372.26|369.46|372.6|369.8|371.84|369.04|0
1649286900000|2022-04-06 23:15:00|372.09|369.29|372.08|369.28|372.17|369.37|371.83|369.03|0
1649287200000|2022-04-06 23:20:00|372.17|369.37|371.74|368.94|372.17|369.37|371.4|368.6|0
1649287500000|2022-04-06 23:25:00|371.91|369.11|371.91|369.11|372.25|369.45|371.74|368.94|0
1649287800000|2022-04-06 23:30:00|372|369.2|373.95|371.15|374.47|371.67|371.74|368.94|0
1649288100000|2022-04-06 23:35:00|374.13|371.33|376.86|374.06|377.2|374.4|373.95|371.15|0
1649288400000|2022-04-06 23:40:00|376.78|373.98|376.78|373.98|377.37|374.57|376.35|373.55|0
1649288700000|2022-04-06 23:45:00|376.69|373.89|377.54|374.74|377.54|374.74|376.52|373.72|0
1649289000000|2022-04-06 23:50:00|377.72|374.92|378.83|376.03|379.61|376.81|377.37|374.57|0
1649289300000|2022-04-06 23:55:00|378.92|376.12|380.29|377.49|381.16|378.36|378.92|376.12|0
1649289600000|2022-04-07 00:00:00|380.81|378.01|379.43|376.63|382.36|379.56|378.91|376.11|0
1649289900000|2022-04-07 00:05:00|379.26|376.46|380.12|377.32|380.29|377.49|378.91|376.11|0
1649290200000|2022-04-07 00:10:00|380.46|377.66|380.46|377.66|380.81|378.01|378.91|376.11|0
1649290500000|2022-04-07 00:15:00|380.29|377.49|381.84|379.04|382.01|379.21|379.43|376.63|0
1649290800000|2022-04-07 00:20:00|382.01|379.21|381.49|378.69|382.01|379.21|380.63|377.83|0
1649291100000|2022-04-07 00:25:00|381.32|378.52|380.28|377.48|381.84|379.04|380.11|377.31|0
1649291400000|2022-04-07 00:30:00|380.11|377.31|381.14|378.34|381.66|378.86|380.11|377.31|0
1649291700000|2022-04-07 00:35:00|381.23|378.43|381.83|379.03|382.01|379.21|381.14|378.34|0
1649292000000|2022-04-07 00:40:00|381.66|378.86|379.93|377.13|381.66|378.86|379.59|376.79|0
1649292300000|2022-04-07 00:45:00|380.1|377.3|381.14|378.34|381.48|378.68|380.1|377.3|0
1649292600000|2022-04-07 00:50:00|380.71|377.91|380.79|377.99|381.31|378.51|380.27|377.47|0
1649292900000|2022-04-07 00:55:00|380.62|377.82|379.93|377.13|381.31|378.51|379.93|377.13|0
1649293200000|2022-04-07 01:00:00|379.75|376.95|380.79|377.99|381.3|378.5|379.75|376.95|0
1649293500000|2022-04-07 01:05:00|380.61|377.81|378.2|375.4|380.61|377.81|378.2|375.4|0
1649293800000|2022-04-07 01:10:00|378.03|375.23|378.54|375.74|379.23|376.43|377.69|374.89|0
1649294100000|2022-04-07 01:15:00|378.71|375.91|378.46|375.66|378.71|375.91|377.68|374.88|0
1649294400000|2022-04-07 01:20:00|378.37|375.57|379.23|376.43|379.4|376.6|378.03|375.23|0
1649294700000|2022-04-07 01:25:00|379.4|376.6|380.43|377.63|380.6|377.8|379.4|376.6|0
1649295000000|2022-04-07 01:30:00|380.6|377.8|379.31|376.51|381.12|378.32|379.14|376.34|0
1649295300000|2022-04-07 01:35:00|379.57|376.77|378.71|375.91|379.57|376.77|378.53|375.73|0
1649295600000|2022-04-07 01:40:00|378.53|375.73|376.05|373.25|378.53|375.73|375.96|373.16|0
1649295900000|2022-04-07 01:45:00|375.61|372.81|375.96|373.16|376.64|373.84|373.73|370.93|0
1649296200000|2022-04-07 01:50:00|375.78|372.98|376.3|373.5|376.81|374.01|375.61|372.81|0
1649296500000|2022-04-07 01:55:00|376.12|373.32|376.47|373.67|376.81|374.01|375.53|372.73|0
1649296800000|2022-04-07 02:00:00|376.64|373.84|377.49|374.69|377.67|374.87|376.12|373.32|0
1649297100000|2022-04-07 02:05:00|377.84|375.04|377.83|375.03|378.01|375.21|376.98|374.18|0
1649297400000|2022-04-07 02:10:00|377.66|374.86|377.32|374.52|378.01|375.21|376.97|374.17|0
1649297700000|2022-04-07 02:15:00|377.49|374.69|377.66|374.86|378|375.2|377.15|374.35|0
1649298000000|2022-04-07 02:20:00|377.83|375.03|377.66|374.86|378|375.2|377.49|374.69|0
1649298300000|2022-04-07 02:25:00|377.49|374.69|377.66|374.86|377.66|374.86|377.14|374.34|0
1649298600000|2022-04-07 02:30:00|377.48|374.68|377.14|374.34|377.48|374.68|376.11|373.31|0
1649298900000|2022-04-07 02:35:00|377.31|374.51|378.85|376.05|379.03|376.23|377.31|374.51|0
1649299200000|2022-04-07 02:40:00|379.03|376.23|379.02|376.22|379.37|376.57|378.85|376.05|0
1649299500000|2022-04-07 02:45:00|379.11|376.31|379.02|376.22|379.2|376.4|378.6|375.8|0
1649299800000|2022-04-07 02:50:00|378.85|376.05|378.59|375.79|378.85|376.05|377.99|375.19|0
1649300100000|2022-04-07 02:55:00|378.5|375.7|378.5|375.7|378.85|376.05|377.99|375.19|0
1649300400000|2022-04-07 03:00:00|378.42|375.62|378.67|375.87|378.67|375.87|377.99|375.19|0
1649300700000|2022-04-07 03:05:00|378.85|376.05|379.02|376.22|379.28|376.48|378.67|375.87|0
1649301000000|2022-04-07 03:10:00|379.19|376.39|379.01|376.21|379.36|376.56|378.84|376.04|0
1649301300000|2022-04-07 03:15:00|379.19|376.39|379.87|377.07|380.05|377.25|379.1|376.3|0
1649301600000|2022-04-07 03:20:00|379.7|376.9|379.7|376.9|379.7|376.9|379.35|376.55|0
1649301900000|2022-04-07 03:25:00|379.87|377.07|381.78|378.98|382.13|379.33|379.53|376.73|0
1649302200000|2022-04-07 03:30:00|381.7|378.9|381.95|379.15|382.3|379.5|381.44|378.64|0
1649302500000|2022-04-07 03:35:00|381.78|378.98|382.47|379.67|382.47|379.67|381.61|378.81|0
1649302800000|2022-04-07 03:40:00|382.64|379.84|383.16|380.36|383.16|380.36|382.47|379.67|0
1649303100000|2022-04-07 03:45:00|382.98|380.18|382.29|379.49|382.98|380.18|382.12|379.32|0
1649303400000|2022-04-07 03:50:00|382.12|379.32|383.15|380.35|383.15|380.35|382.12|379.32|0
1649303700000|2022-04-07 03:55:00|383.24|380.44|384.62|381.82|384.71|381.91|382.98|380.18|0
1649304000000|2022-04-07 04:00:00|384.53|381.73|384.01|381.21|385.05|382.25|383.84|381.04|0
1649304300000|2022-04-07 04:05:00|384.18|381.38|384.36|381.56|384.36|381.56|383.67|380.87|0
1649304600000|2022-04-07 04:10:00|384.53|381.73|384.87|382.07|385.14|382.34|384.36|381.56|0
1649304900000|2022-04-07 04:15:00|384.79|381.99|384.44|381.64|385.05|382.25|384.44|381.64|0
1649305200000|2022-04-07 04:20:00|384.52|381.72|385.22|382.42|385.22|382.42|384.35|381.55|0
1649305500000|2022-04-07 04:25:00|385.21|382.41|384.87|382.07|386.43|383.63|384.87|382.07|0
1649305800000|2022-04-07 04:30:00|384.78|381.98|383.66|380.86|384.78|381.98|383.14|380.34|0
1649306100000|2022-04-07 04:35:00|383.57|380.77|383.48|380.68|384|381.2|383.48|380.68|0
1649306400000|2022-04-07 04:40:00|383.83|381.03|384.36|381.56|385.05|382.25|383.65|380.85|0
1649306700000|2022-04-07 04:45:00|384.18|381.38|384.18|381.38|385.04|382.24|384.01|381.21|0
1649307000000|2022-04-07 04:50:00|384.01|381.21|384.87|382.07|385.04|382.24|383.84|381.04|0
1649307300000|2022-04-07 04:55:00|385.04|382.24|385.21|382.41|385.73|382.93|385.04|382.24|0
1649307600000|2022-04-07 05:00:00|385.38|382.58|385.56|382.76|386.07|383.27|384.18|381.38|0
1649307900000|2022-04-07 05:05:00|385.9|383.1|384.86|382.06|386.59|383.79|384.86|382.06|0
1649308200000|2022-04-07 05:10:00|384.69|381.89|384.69|381.89|385.9|383.1|384.34|381.54|0
1649308500000|2022-04-07 05:15:00|384.61|381.81|385.72|382.92|386.07|383.27|384.34|381.54|0
1649308800000|2022-04-07 05:20:00|385.55|382.75|386.41|383.61|386.59|383.79|385.38|382.58|0
1649309100000|2022-04-07 05:25:00|386.58|383.78|386.58|383.78|387.28|384.48|386.41|383.61|0
1649309400000|2022-04-07 05:30:00|386.76|383.96|385.89|383.09|386.93|384.13|385.2|382.4|0
1649309700000|2022-04-07 05:35:00|385.72|382.92|383.56|380.76|386.06|383.26|383.47|380.67|0
1649310000000|2022-04-07 05:40:00|383.65|380.85|384.33|381.53|384.33|381.53|383.13|380.33|0
1649310300000|2022-04-07 05:45:00|384.42|381.62|381.58|378.78|384.51|381.71|381.07|378.27|0
1649310600000|2022-04-07 05:50:00|381.75|378.95|380.55|377.75|382.27|379.47|380.38|377.58|0
1649310900000|2022-04-07 05:55:00|380.72|377.92|382.18|379.38|382.18|379.38|380.03|377.23|0
1649311200000|2022-04-07 06:00:00|382.26|379.46|381.92|379.12|383.47|380.67|380.72|377.92|0
1649311500000|2022-04-07 06:05:00|381.75|378.95|379.69|376.89|382.01|379.21|379|376.2|0
1649311800000|2022-04-07 06:10:00|380.03|377.23|377.65|374.85|380.03|377.23|377.65|374.85|0
1649312100000|2022-04-07 06:15:00|377.48|374.68|376.62|373.82|377.65|374.85|376.1|373.3|0
1649312400000|2022-04-07 06:20:00|376.53|373.73|375.25|372.45|377.22|374.42|374.91|372.11|0
1649312700000|2022-04-07 06:25:00|375.08|372.28|373.8|371|375.59|372.79|373.54|370.74|0
1649313000000|2022-04-07 06:30:00|373.88|371.08|374.73|371.93|375.58|372.78|372.86|370.06|0
1649313300000|2022-04-07 06:35:00|374.82|372.02|373.88|371.08|375.07|372.27|373.36|370.56|0
1649313600000|2022-04-07 06:40:00|373.79|370.99|371.15|368.35|373.88|371.08|371.15|368.35|0
1649313900000|2022-04-07 06:45:00|371.32|368.52|371.06|368.26|373.2|370.4|370.47|367.67|0
1649314200000|2022-04-07 06:50:00|371.23|368.43|372.47|369.67|373.15|370.35|371.11|368.31|0
1649314500000|2022-04-07 06:55:00|372.56|369.76|371.62|368.82|372.98|370.18|370.43|367.63|0
1649314800000|2022-04-07 07:00:00|371.45|368.65|371.44|368.64|373.14|370.34|369.41|366.61|0
1649315100000|2022-04-07 07:05:00|371.11|368.31|370.73|368.33|371.75|369.35|369.21|366.81|0
1649315400000|2022-04-07 07:10:00|370.82|368.42|368.36|365.96|370.82|368.42|367.01|364.61|0
1649315700000|2022-04-07 07:15:00|368.53|366.13|369.54|367.14|369.71|367.31|367.69|365.29|0
1649316000000|2022-04-07 07:20:00|369.46|367.06|366.17|363.77|370.22|367.82|365.83|363.43|0
1649316300000|2022-04-07 07:25:00|366|363.6|368.02|365.62|368.36|365.96|365.83|363.43|0
1649316600000|2022-04-07 07:30:00|368.7|366.3|369.03|366.63|371.23|368.83|368.7|366.3|0
1649316900000|2022-04-07 07:35:00|369.2|366.8|370.21|367.81|370.3|367.9|368.69|366.29|0
1649317200000|2022-04-07 07:40:00|370.04|367.64|371.4|369|371.57|369.17|369.79|367.39|0
1649317500000|2022-04-07 07:45:00|371.32|368.92|370.38|367.98|371.74|369.34|369.87|367.47|0
1649317800000|2022-04-07 07:50:00|370.55|368.15|370.04|367.64|370.72|368.32|369.02|366.62|0
1649318100000|2022-04-07 07:55:00|370.13|367.73|373.26|370.86|373.94|371.54|370.13|367.73|0
1649318400000|2022-04-07 08:00:00|373.09|370.69|373.77|371.37|374.79|372.39|372.75|370.35|0
1649318700000|2022-04-07 08:05:00|373.6|371.2|370.37|367.97|374.45|372.05|370.03|367.63|0
1649319000000|2022-04-07 08:10:00|370.29|367.89|373|370.6|373.6|371.2|369.86|367.46|0
1649319300000|2022-04-07 08:15:00|372.66|370.26|373.25|370.85|374.11|371.71|371.39|368.99|0
1649319600000|2022-04-07 08:20:00|373.08|370.68|371.98|369.58|373.08|370.68|370.88|368.48|0
1649319900000|2022-04-07 08:25:00|372.06|369.66|371.38|368.98|372.4|370|370.7|368.3|0
1649320200000|2022-04-07 08:30:00|371.55|369.15|371.64|369.24|371.98|369.58|370.11|367.71|0
1649320500000|2022-04-07 08:35:00|371.55|369.15|372.91|370.51|373.25|370.85|371.04|368.64|0
1649320800000|2022-04-07 08:40:00|372.82|370.42|370.7|368.3|373.33|370.93|370.45|368.05|0
1649321100000|2022-04-07 08:45:00|370.62|368.22|369.34|366.94|370.87|368.47|369.34|366.94|0
1649321400000|2022-04-07 08:50:00|369.17|366.77|367.31|364.91|369.34|366.94|367.14|364.74|0
1649321700000|2022-04-07 08:55:00|367.57|365.17|365.29|362.89|368.16|365.76|365.29|362.89|0
1649322000000|2022-04-07 09:00:00|365.46|363.06|366.97|364.57|366.97|364.57|365.29|362.89|0
1649322300000|2022-04-07 09:05:00|366.8|364.4|367.81|365.41|368.15|365.75|366.55|364.15|0
1649322600000|2022-04-07 09:10:00|367.64|365.24|367.47|365.07|368.32|365.92|367.39|364.99|0
1649322900000|2022-04-07 09:15:00|367.64|365.24|366.73|364.33|367.98|365.58|365.18|362.78|0
1649323200000|2022-04-07 09:20:00|366.82|364.42|366.39|363.99|367.07|364.67|364.71|362.31|0
1649323500000|2022-04-07 09:25:00|366.48|364.08|366.22|363.82|367.24|364.84|366.06|363.66|0
1649323800000|2022-04-07 09:30:00|366.39|363.99|366.22|363.82|366.73|364.33|365.55|363.15|0
1649324100000|2022-04-07 09:35:00|366.14|363.74|364.87|362.47|366.56|364.16|364.79|362.39|0
1649324400000|2022-04-07 09:40:00|364.71|362.31|364.37|361.97|365.38|362.98|363.53|361.13|0
1649324700000|2022-04-07 09:45:00|364.87|362.47|364.62|362.22|365.54|363.14|364.37|361.97|0
1649325000000|2022-04-07 09:50:00|364.53|362.13|364.03|361.63|365.37|362.97|363.86|361.46|0
1649325300000|2022-04-07 09:55:00|363.95|361.55|362.85|360.45|364.53|362.13|362.18|359.78|0
1649325600000|2022-04-07 10:00:00|363.19|360.79|362.85|360.45|363.19|360.79|362.18|359.78|0
1649325900000|2022-04-07 10:05:00|362.68|360.28|362.68|360.28|363.02|360.62|362.35|359.95|0
1649326200000|2022-04-07 10:10:00|362.85|360.45|362.68|360.28|363.18|360.78|362.68|360.28|0
1649326500000|2022-04-07 10:15:00|362.77|360.37|363.01|360.61|363.18|360.78|361.84|359.44|0
1649326800000|2022-04-07 10:20:00|362.85|360.45|362.34|359.94|363.01|360.61|362.01|359.61|0
1649327100000|2022-04-07 10:25:00|362.26|359.86|362.84|360.44|363.18|360.78|362.26|359.86|0
1649327400000|2022-04-07 10:30:00|363.01|360.61|363.51|361.11|363.85|361.45|363.01|360.61|0
1649327700000|2022-04-07 10:35:00|363.85|361.45|362.84|360.44|363.93|361.53|362.17|359.77|0
1649328000000|2022-04-07 10:40:00|363.01|360.61|364.34|361.94|364.35|361.95|363|360.6|0
1649328300000|2022-04-07 10:45:00|364.18|361.78|363.5|361.1|364.43|362.03|363.34|360.94|0
1649328600000|2022-04-07 10:50:00|363.34|360.94|364.01|361.61|364.17|361.77|363.17|360.77|0
1649328900000|2022-04-07 10:55:00|364.17|361.77|364.84|362.44|365.18|362.78|364.17|361.77|0
1649329200000|2022-04-07 11:00:00|365.01|362.61|366.52|364.12|367.03|364.63|364.34|361.94|0
1649329500000|2022-04-07 11:05:00|366.44|364.04|363.83|361.43|366.69|364.29|357.32|354.92|0
1649329800000|2022-04-07 11:10:00|364.33|361.93|361.65|359.25|365.34|362.94|360.82|358.42|0
1649330100000|2022-04-07 11:15:00|361.82|359.42|364.59|362.19|364.59|362.19|361.65|359.25|0
1649330400000|2022-04-07 11:20:00|364.5|362.1|366.68|364.28|366.68|364.28|364.33|361.93|0
1649330700000|2022-04-07 11:25:00|366.77|364.37|367.52|365.12|367.86|365.46|366.35|363.95|0
1649331000000|2022-04-07 11:30:00|367.61|365.21|368.03|365.63|369.21|366.81|365.17|362.77|0
1649331300000|2022-04-07 11:35:00|368.2|365.8|368.7|366.3|369.21|366.81|367.18|364.78|0
1649331600000|2022-04-07 11:40:00|368.53|366.13|366.61|364.21|369.21|366.81|366.27|363.87|0
1649331900000|2022-04-07 11:45:00|366.78|364.38|367.28|364.88|367.88|365.48|365.85|363.45|0
1649332200000|2022-04-07 11:50:00|367.45|365.05|367.62|365.22|368.46|366.06|366.77|364.37|0
1649332500000|2022-04-07 11:55:00|367.45|365.05|366.1|363.7|367.78|365.38|365.76|363.36|0
1649332800000|2022-04-07 12:00:00|365.93|363.53|369.98|367.58|369.98|367.58|365.42|363.02|0
1649333100000|2022-04-07 12:05:00|369.64|367.24|369.73|367.33|370.83|368.43|369.13|366.73|0
1649333400000|2022-04-07 12:10:00|369.81|367.41|372.14|369.74|372.31|369.91|369.3|366.9|0
1649333700000|2022-04-07 12:15:00|372.65|370.25|371.29|368.89|373.84|371.44|371.29|368.89|0
1649334000000|2022-04-07 12:20:00|371.46|369.06|372.31|369.91|372.65|370.25|370.78|368.38|0
1649334300000|2022-04-07 12:25:00|372.48|370.08|373.12|370.72|374.14|371.74|372.05|369.65|0
1649334600000|2022-04-07 12:30:00|373.29|370.89|371.42|369.02|374.14|371.74|371.42|369.02|0
1649334900000|2022-04-07 12:35:00|371.33|368.93|371.75|369.35|372.6|370.2|371.08|368.68|0
1649335200000|2022-04-07 12:40:00|371.58|369.18|372.94|370.54|372.94|370.54|371.07|368.67|0
1649335500000|2022-04-07 12:45:00|373.11|370.71|373.11|370.71|373.62|371.22|371.75|369.35|0
1649335800000|2022-04-07 12:50:00|373.28|370.88|376.17|373.77|376.52|374.12|372.43|370.03|0
1649336100000|2022-04-07 12:55:00|376|373.6|376.17|373.77|377.2|374.8|375.41|373.01|0
1649336400000|2022-04-07 13:00:00|375.66|373.26|379.77|377.37|379.77|377.37|374.98|372.58|0
1649336700000|2022-04-07 13:05:00|379.59|377.19|379.59|377.19|380.28|377.88|379.08|376.68|0
1649337000000|2022-04-07 13:10:00|379.76|377.36|378.99|376.59|379.76|377.36|378.56|376.16|0
1649337300000|2022-04-07 13:15:00|379.08|376.68|376.59|374.19|379.93|377.53|376.51|374.11|0
1649337600000|2022-04-07 13:20:00|376.51|374.11|377.36|374.96|377.87|375.47|376.51|374.11|0
1649337900000|2022-04-07 13:25:00|377.53|375.13|378.56|376.16|379.41|377.01|377.36|374.96|0
1649338200000|2022-04-07 13:30:00|379.07|376.67|373.52|371.12|380.44|378.04|373.52|371.12|0
1649338500000|2022-04-07 13:35:00|373.43|371.03|368.68|366.28|375.3|372.9|368.18|365.78|0
1649338800000|2022-04-07 13:40:00|367.84|365.44|372.92|370.52|372.92|370.52|364.98|362.58|0
1649339100000|2022-04-07 13:45:00|372.41|370.01|376.66|374.26|377.35|374.95|370.46|368.06|0
1649339400000|2022-04-07 13:50:00|376.32|373.92|370.03|367.63|377.01|374.61|368.68|366.28|0
1649339700000|2022-04-07 13:55:00|369.86|367.46|369.61|367.21|371.38|368.98|369.01|366.61|0
1649340000000|2022-04-07 14:00:00|369.18|366.78|372.74|370.34|373.08|370.68|364.47|362.07|0
1649340300000|2022-04-07 14:05:00|372.57|370.17|375.99|373.59|377.7|375.3|371.55|369.15|0
1649340600000|2022-04-07 14:10:00|375.82|373.42|373.1|370.7|378.04|375.64|372.08|369.68|0
1649340900000|2022-04-07 14:15:00|373.78|371.38|375.65|373.25|376.84|374.44|373.27|370.87|0
1649341200000|2022-04-07 14:20:00|375.82|373.42|377.18|374.78|379.41|377.01|375.82|373.42|0
1649341500000|2022-04-07 14:25:00|377.01|374.61|378.98|376.58|379.4|377|375.13|372.73|0
1649341800000|2022-04-07 14:30:00|378.72|376.32|374.96|372.56|379.06|376.66|374.28|371.88|0
1649342100000|2022-04-07 14:35:00|374.28|371.88|379.06|376.66|379.06|376.66|372.24|369.84|0
1649342400000|2022-04-07 14:40:00|378.89|376.49|385.08|382.68|386.46|384.06|378.89|376.49|0
1649342700000|2022-04-07 14:45:00|384.73|382.33|385.54|383.14|387.33|384.93|383.81|381.41|0
1649343000000|2022-04-07 14:50:00|385.2|382.8|382.35|379.95|385.2|382.8|380.88|378.48|0
1649343300000|2022-04-07 14:55:00|381.91|379.51|381.4|379|382.78|380.38|379.85|377.45|0
1649343600000|2022-04-07 15:00:00|381.91|379.51|378.82|376.42|381.91|379.51|375.83|373.43|0
1649343900000|2022-04-07 15:05:00|379.33|376.93|383.23|380.83|383.94|381.54|378.99|376.59|0
1649344200000|2022-04-07 15:10:00|383.58|381.18|383.4|381|385.82|383.42|382.71|380.31|0
1649344500000|2022-04-07 15:15:00|383.75|381.35|384.44|382.04|386.17|383.77|383.75|381.35|0
1649344800000|2022-04-07 15:20:00|384.78|382.38|382.54|380.14|384.95|382.55|381.33|378.93|0
1649345100000|2022-04-07 15:25:00|382.19|379.79|387.03|384.63|388.76|386.36|380.65|378.25|0
1649345400000|2022-04-07 15:30:00|386.68|384.28|389.63|387.23|390.85|388.45|386.51|384.11|0
1649345700000|2022-04-07 15:35:00|389.29|386.89|386.28|383.88|389.29|386.89|385.48|383.08|0
1649346000000|2022-04-07 15:40:00|386.54|384.14|388.01|385.61|388.35|385.95|385.41|383.01|0
1649346300000|2022-04-07 15:45:00|388.18|385.78|388|385.6|388.35|385.95|384.2|381.8|0
1649346600000|2022-04-07 15:50:00|388.35|385.95|391.48|389.08|391.65|389.25|387.31|384.91|0
1649346900000|2022-04-07 15:55:00|391.13|388.73|388.17|385.77|391.48|389.08|387.65|385.25|0
1649347200000|2022-04-07 16:00:00|388.52|386.12|389.21|386.81|389.39|386.99|386.79|384.39|0
1649347500000|2022-04-07 16:05:00|389.04|386.64|386.09|383.69|389.04|386.64|385.4|383|0
1649347800000|2022-04-07 16:10:00|385.75|383.35|385.23|382.83|386.96|384.56|382.81|380.41|0
1649348100000|2022-04-07 16:15:00|385.05|382.65|387.3|384.9|387.99|385.59|384.88|382.48|0
1649348400000|2022-04-07 16:20:00|387.65|385.25|386.26|383.86|388.17|385.77|384.19|381.79|0
1649348700000|2022-04-07 16:25:00|386.43|384.03|388.51|386.11|389.72|387.32|385.39|382.99|0
1649349000000|2022-04-07 16:30:00|388.68|386.28|388.85|386.45|389.72|387.32|387.12|384.72|0
1649349300000|2022-04-07 16:35:00|389.03|386.63|389.37|386.97|389.72|387.32|386.95|384.55|0
1649349600000|2022-04-07 16:40:00|389.72|387.32|390.41|388.01|390.59|388.19|388.16|385.76|0
1649349900000|2022-04-07 16:45:00|390.24|387.84|393.55|391.15|393.55|391.15|388.68|386.28|0
1649350200000|2022-04-07 16:50:00|393.72|391.32|390.93|388.53|393.72|391.32|389.19|386.79|0
1649350500000|2022-04-07 16:55:00|390.76|388.36|389.02|386.62|391.28|388.88|388.5|386.1|0
1649350800000|2022-04-07 17:00:00|388.84|386.44|385.21|382.81|389.71|387.31|384|381.6|0
1649351100000|2022-04-07 17:05:00|385.03|382.63|383.14|380.74|386.24|383.84|383.14|380.74|0
1649351400000|2022-04-07 17:10:00|383.48|381.08|378.67|376.27|383.65|381.25|376.11|373.71|0
1649351700000|2022-04-07 17:15:00|378.84|376.44|376.14|373.74|379.87|377.47|375.26|372.86|0
1649352000000|2022-04-07 17:20:00|375.97|373.57|376.48|374.08|376.48|374.08|373.59|371.19|0
1649352300000|2022-04-07 17:25:00|376.31|373.91|373.08|370.68|376.4|374|371.73|369.33|0
1649352600000|2022-04-07 17:30:00|372.74|370.34|374.61|372.21|374.95|372.55|371.55|369.15|0
1649352900000|2022-04-07 17:35:00|374.44|372.04|376.14|373.74|376.14|373.74|372.74|370.34|0
1649353200000|2022-04-07 17:40:00|375.29|372.89|375.79|373.39|376.14|373.74|373.92|371.52|0
1649353500000|2022-04-07 17:45:00|375.96|373.56|376.64|374.24|376.99|374.59|373.07|370.67|0
1649353800000|2022-04-07 17:50:00|376.39|373.99|375.62|373.22|377.33|374.93|374.6|372.2|0
1649354100000|2022-04-07 17:55:00|376.13|373.73|366.32|363.92|376.13|373.73|365.65|363.25|0
1649354400000|2022-04-07 18:00:00|366.82|364.42|366.15|363.75|367.49|365.09|363.97|361.57|0
1649354700000|2022-04-07 18:05:00|366.48|364.08|365.31|362.91|369.34|366.94|365.23|362.83|0
1649355000000|2022-04-07 18:10:00|365.98|363.58|366.14|363.74|367.32|364.92|364.3|361.9|0
1649355300000|2022-04-07 18:15:00|366.23|363.83|370.18|367.78|370.52|368.12|365.64|363.24|0
1649355600000|2022-04-07 18:20:00|370.01|367.61|367.48|365.08|370.18|367.78|367.48|365.08|0
1649355900000|2022-04-07 18:25:00|367.32|364.92|368.16|365.76|368.66|366.26|361.79|359.39|0
1649356200000|2022-04-07 18:30:00|369|366.6|368.15|365.75|369.5|367.1|367.15|364.75|0
1649356500000|2022-04-07 18:35:00|367.82|365.42|366.64|364.24|370.01|367.61|366.3|363.9|0
1649356800000|2022-04-07 18:40:00|367.14|364.74|365.29|362.89|368.82|366.42|364.54|362.14|0
1649357100000|2022-04-07 18:45:00|365.13|362.73|362.62|360.22|366.97|364.57|361.12|358.72|0
1649357400000|2022-04-07 18:50:00|363.28|360.88|359.95|357.55|363.79|361.39|359.12|356.72|0
1649357700000|2022-04-07 18:55:00|359.62|357.22|354.32|351.92|359.62|357.22|353.83|351.43|0
1649358000000|2022-04-07 19:00:00|355.64|353.24|354.43|352.03|357.44|355.04|350.55|348.15|0
1649358300000|2022-04-07 19:05:00|354.59|352.19|352.63|350.23|355.74|353.34|352.15|349.75|0
1649358600000|2022-04-07 19:10:00|352.47|350.07|350.36|347.96|353.61|351.21|350.36|347.96|0
1649358900000|2022-04-07 19:15:00|350.68|348.28|353.28|350.88|353.77|351.37|349.22|346.82|0
1649359200000|2022-04-07 19:20:00|353.44|351.04|356.22|353.82|357.53|355.13|353.44|351.04|0
1649359500000|2022-04-07 19:25:00|355.89|353.49|357.2|354.8|358.02|355.62|354.42|352.02|0
1649359800000|2022-04-07 19:30:00|356.87|354.47|352.13|349.73|357.86|355.46|352.13|349.73|0
1649360100000|2022-04-07 19:35:00|352.3|349.9|351.48|349.08|353.76|351.36|351.48|349.08|0
1649360400000|2022-04-07 19:40:00|351.32|348.92|348.12|345.72|353.6|351.2|347.95|345.55|0
1649360700000|2022-04-07 19:45:00|348.6|346.2|350.97|348.57|352.36|349.96|346.17|343.77|0
1649361000000|2022-04-07 19:50:00|351.05|348.65|355.31|352.91|356.3|353.9|350.56|348.16|0
1649361300000|2022-04-07 19:55:00|355.97|353.57|358.78|356.38|360.11|357.71|355.97|353.57|0
1649361600000|2022-04-07 20:00:00|358.45|356.05|358.78|356.38|359.61|357.21|357.29|354.89|0
1649361900000|2022-04-07 20:05:00|358.45|356.05|358.28|355.88|359.11|356.71|357.78|355.38|0
1649362200000|2022-04-07 20:10:00|358.11|355.71|358.28|355.88|358.28|355.88|356.79|354.39|0
1649362500000|2022-04-07 20:15:00|357.98|355.18|359.14|356.34|359.39|356.59|357.49|354.69|0
1649362800000|2022-04-07 20:20:00|359.3|356.5|361.13|358.33|361.29|358.49|359.3|356.5|0
1649363100000|2022-04-07 20:25:00|360.96|358.16|361.29|358.49|362.12|359.32|360.79|357.99|0
1649363400000|2022-04-07 20:30:00|361.46|358.66|360.71|357.91|361.79|358.99|360.62|357.82|0
1649363700000|2022-04-07 20:35:00|360.79|357.99|359.96|357.16|360.96|358.16|359.96|357.16|0
1649364000000|2022-04-07 20:40:00|359.88|357.08|360.45|357.65|360.62|357.82|359.79|356.99|0
1649364300000|2022-04-07 20:45:00|360.12|357.32|359.79|356.99|360.71|357.91|359.79|356.99|0
1649364600000|2022-04-07 20:50:00|359.62|356.82|358.63|355.83|359.62|356.82|358.46|355.66|0
1649364900000|2022-04-07 20:55:00|358.79|355.99|359.87|357.07|360.04|357.24|358.63|355.83|0
1649365200000|2022-04-07 21:00:00|359.53|356.73|359.55|356.75|359.79|356.99|359.35|356.55|0
1649365500000|2022-04-07 21:05:00|359.57|356.77|359.81|357.01|359.81|357.01|359.35|356.55|0
1649365800000|2022-04-07 21:10:00|359.83|357.03|359.95|357.15|360.19|357.39|359.83|357.03|0
1649366100000|2022-04-07 21:15:00|359.98|357.18|360.38|357.58|360.46|357.66|359.98|357.18|0
1649366400000|2022-04-07 21:20:00|360.31|357.51|360.31|357.51|360.38|357.58|360.04|357.24|0
1649366700000|2022-04-07 21:25:00|360.38|357.58|360.09|357.29|360.38|357.58|359.58|356.78|0
1649367000000|2022-04-07 21:30:00|359.87|357.07|359.82|357.02|359.87|357.07|359.82|357.02|0
1649367300000|2022-04-07 21:35:00|359.7|356.9|359.77|356.97|359.92|357.12|359.58|356.78|0
1649367600000|2022-04-07 21:40:00|359.75|356.95|359.57|356.77|359.87|357.07|359.57|356.77|0
1649367900000|2022-04-07 21:45:00|359.67|356.87|359.53|356.73|359.67|356.87|359.4|356.6|0
1649368200000|2022-04-07 21:50:00|359.6|356.8|359.6|356.8|359.64|356.84|359.57|356.77|0
1649368500000|2022-04-07 21:55:00|359.62|356.82|359.91|357.11|359.91|357.11|359.38|356.58|0
1649368800000|2022-04-07 22:00:00|359.68|356.88|358.43|355.63|360.01|357.21|358.43|355.63|0
1649369100000|2022-04-07 22:05:00|358.6|355.8|358.76|355.96|359.26|356.46|358.52|355.72|0
1649369400000|2022-04-07 22:10:00|358.6|355.8|357.93|355.13|358.93|356.13|357.6|354.8|0
1649369700000|2022-04-07 22:15:00|357.85|355.05|358.43|355.63|358.43|355.63|357.77|354.97|0
1649370000000|2022-04-07 22:20:00|358.26|355.46|358.26|355.46|358.43|355.63|357.93|355.13|0
1649370300000|2022-04-07 22:25:00|358.43|355.63|358.92|356.12|358.92|356.12|358.42|355.62|0
1649370600000|2022-04-07 22:30:00|358.75|355.95|359.08|356.28|359.09|356.29|358.59|355.79|0
1649370900000|2022-04-07 22:35:00|358.92|356.12|358.92|356.12|359.08|356.28|358.75|355.95|0
1649371200000|2022-04-07 22:40:00|358.58|355.78|358.58|355.78|358.75|355.95|358.58|355.78|0
1649371500000|2022-04-07 22:45:00|358.91|356.11|358.91|356.11|359.08|356.28|358.58|355.78|0
1649371800000|2022-04-07 22:50:00|359.08|356.28|359.41|356.61|359.57|356.77|359.08|356.28|0
1649372100000|2022-04-07 22:55:00|359.49|356.69|358.74|355.94|359.49|356.69|358.74|355.94|0
1649372400000|2022-04-07 23:00:00|359.07|356.27|359.4|356.6|359.57|356.77|358.58|355.78|0
1649372700000|2022-04-07 23:05:00|359.32|356.52|359.07|356.27|359.32|356.52|358.9|356.1|0
1649373000000|2022-04-07 23:10:00|358.99|356.19|357.25|354.45|359.23|356.43|357.25|354.45|0
1649373300000|2022-04-07 23:15:00|357.33|354.53|358.07|355.27|358.16|355.36|357.25|354.45|0
1649373600000|2022-04-07 23:20:00|357.99|355.19|357.57|354.77|358.07|355.27|357.41|354.61|0
1649373900000|2022-04-07 23:25:00|357.41|354.61|356.91|354.11|357.57|354.77|356.42|353.62|0
1649374200000|2022-04-07 23:30:00|356.75|353.95|357.24|354.44|357.49|354.69|356.75|353.95|0
1649374500000|2022-04-07 23:35:00|357.07|354.27|356.74|353.94|357.4|354.6|356.74|353.94|0
1649374800000|2022-04-07 23:40:00|356.83|354.03|356.41|353.61|356.83|354.03|355.92|353.12|0
1649375100000|2022-04-07 23:45:00|356.5|353.7|355.75|352.95|356.91|354.11|355.75|352.95|0
1649375400000|2022-04-07 23:50:00|355.91|353.11|355.09|352.29|355.91|353.11|354.76|351.96|0
1649375700000|2022-04-07 23:55:00|354.92|352.12|355.42|352.62|355.42|352.62|354.43|351.63|0
1649376000000|2022-04-08 00:00:00|355.58|352.78|355.08|352.28|356.9|354.1|354.92|352.12|0
1649376300000|2022-04-08 00:05:00|355.25|352.45|355.41|352.61|355.74|352.94|354.75|351.95|0
1649376600000|2022-04-08 00:10:00|355.58|352.78|356.07|353.27|356.24|353.44|355.25|352.45|0
1649376900000|2022-04-08 00:15:00|356.23|353.43|358.38|355.58|358.55|355.75|356.23|353.43|0
1649377200000|2022-04-08 00:20:00|358.71|355.91|358.87|356.07|359.37|356.57|357.39|354.59|0
1649377500000|2022-04-08 00:25:00|359.04|356.24|361.69|358.89|362.03|359.23|358.38|355.58|0
1649377800000|2022-04-08 00:30:00|362.03|359.23|362.02|359.22|362.03|359.23|361.03|358.23|0
1649378100000|2022-04-08 00:35:00|361.86|359.06|361.02|358.22|362.02|359.22|360.86|358.06|0
1649378400000|2022-04-08 00:40:00|361.19|358.39|361.19|358.39|361.36|358.56|360.86|358.06|0
1649378700000|2022-04-08 00:45:00|361.02|358.22|361.19|358.39|361.69|358.89|360.52|357.72|0
1649379000000|2022-04-08 00:50:00|361.02|358.22|360.77|357.97|361.19|358.39|360.52|357.72|0
1649379300000|2022-04-08 00:55:00|360.69|357.89|359.85|357.05|361.35|358.55|359.85|357.05|0
1649379600000|2022-04-08 01:00:00|359.69|356.89|359.85|357.05|360.19|357.39|359.36|356.56|0
1649379900000|2022-04-08 01:05:00|359.69|356.89|360.18|357.38|360.18|357.38|359.19|356.39|0
1649380200000|2022-04-08 01:10:00|360.02|357.22|360.84|358.04|361.01|358.21|360.02|357.22|0
1649380500000|2022-04-08 01:15:00|360.93|358.13|361.34|358.54|361.84|359.04|360.35|357.55|0
1649380800000|2022-04-08 01:20:00|361.26|358.46|362.01|359.21|362.01|359.21|360.68|357.88|0
1649381100000|2022-04-08 01:25:00|362|359.2|361.67|358.87|362|359.2|361.34|358.54|0
1649381400000|2022-04-08 01:30:00|361.5|358.7|361.67|358.87|361.84|359.04|361.34|358.54|0
1649381700000|2022-04-08 01:35:00|361.5|358.7|361.5|358.7|362|359.2|361.33|358.53|0
1649382000000|2022-04-08 01:40:00|361.33|358.53|360.17|357.37|361.5|358.7|360|357.2|0
1649382300000|2022-04-08 01:45:00|360|357.2|360.33|357.53|360.33|357.53|360|357.2|0
1649382600000|2022-04-08 01:50:00|360.17|357.37|361.99|359.19|361.99|359.19|360.17|357.37|0
1649382900000|2022-04-08 01:55:00|361.83|359.03|361.82|359.02|361.99|359.19|361.49|358.69|0
1649383200000|2022-04-08 02:00:00|361.91|359.11|360.99|358.19|361.99|359.19|360.83|358.03|0
1649383500000|2022-04-08 02:05:00|361.08|358.28|361.32|358.52|361.49|358.69|360.66|357.86|0
1649383800000|2022-04-08 02:10:00|361.41|358.61|361.15|358.35|361.65|358.85|360.99|358.19|0
1649384100000|2022-04-08 02:15:00|361.07|358.27|361.32|358.52|361.98|359.18|360.49|357.69|0
1649384400000|2022-04-08 02:20:00|361.15|358.35|360.98|358.18|361.32|358.52|360.65|357.85|0
1649384700000|2022-04-08 02:25:00|361.15|358.35|360.32|357.52|361.15|358.35|360.32|357.52|0
1649385000000|2022-04-08 02:30:00|360.24|357.44|359.48|356.68|360.48|357.68|359.32|356.52|0
1649385300000|2022-04-08 02:35:00|359.65|356.85|359.65|356.85|359.9|357.1|359.48|356.68|0
1649385600000|2022-04-08 02:40:00|359.57|356.77|358.32|355.52|359.81|357.01|358.32|355.52|0
1649385900000|2022-04-08 02:45:00|357.99|355.19|357.66|354.86|358.32|355.52|357|354.2|0
1649386200000|2022-04-08 02:50:00|357.49|354.69|357.66|354.86|357.82|355.02|357.33|354.53|0
1649386500000|2022-04-08 02:55:00|357.82|355.02|357.32|354.52|357.82|355.02|357.16|354.36|0
1649386800000|2022-04-08 03:00:00|357.16|354.36|358.48|355.68|358.64|355.84|356.83|354.03|0
1649387100000|2022-04-08 03:05:00|358.64|355.84|357.98|355.18|358.81|356.01|357.98|355.18|0
1649387400000|2022-04-08 03:10:00|358.15|355.35|357.48|354.68|358.23|355.43|356.99|354.19|0
1649387700000|2022-04-08 03:15:00|357.65|354.85|357.65|354.85|357.81|355.01|357.15|354.35|0
1649388000000|2022-04-08 03:20:00|357.81|355.01|357.31|354.51|357.81|355.01|356.82|354.02|0
1649388300000|2022-04-08 03:25:00|357.48|354.68|358.14|355.34|358.22|355.42|357.48|354.68|0
1649388600000|2022-04-08 03:30:00|358.06|355.26|358.96|356.16|359.96|357.16|357.81|355.01|0
1649388900000|2022-04-08 03:35:00|359.13|356.33|358.8|356|359.13|356.33|358.63|355.83|0
1649389200000|2022-04-08 03:40:00|358.88|356.08|358.3|355.5|358.96|356.16|358.22|355.42|0
1649389500000|2022-04-08 03:45:00|358.46|355.66|358.96|356.16|358.96|356.16|358.13|355.33|0
1649389800000|2022-04-08 03:50:00|358.79|355.99|359.95|357.15|360.12|357.32|358.79|355.99|0
1649390100000|2022-04-08 03:55:00|359.78|356.98|359.28|356.48|360.28|357.48|359.28|356.48|0
1649390400000|2022-04-08 04:00:00|359.12|356.32|360.28|357.48|360.28|357.48|358.95|356.15|0
1649390700000|2022-04-08 04:05:00|360.11|357.31|360.28|357.48|360.28|357.48|359.78|356.98|0
1649391000000|2022-04-08 04:10:00|360.2|357.4|360.11|357.31|360.2|357.4|359.61|356.81|0
1649391300000|2022-04-08 04:15:00|359.94|357.14|360.77|357.97|360.77|357.97|359.94|357.14|0
1649391600000|2022-04-08 04:20:00|360.6|357.8|360.6|357.8|361.1|358.3|360.6|357.8|0
1649391900000|2022-04-08 04:25:00|360.77|357.97|360.1|357.3|360.77|357.97|359.94|357.14|0
1649392200000|2022-04-08 04:30:00|359.94|357.14|360.27|357.47|360.43|357.63|359.94|357.14|0
1649392500000|2022-04-08 04:35:00|360.1|357.3|359.77|356.97|360.1|357.3|359.44|356.64|0
1649392800000|2022-04-08 04:40:00|359.6|356.8|360.35|357.55|360.43|357.63|359.27|356.47|0
1649393100000|2022-04-08 04:45:00|360.43|357.63|361.09|358.29|361.09|358.29|360.43|357.63|0
1649393400000|2022-04-08 04:50:00|360.92|358.12|361.75|358.95|361.75|358.95|360.92|358.12|0
1649393700000|2022-04-08 04:55:00|361.59|358.79|360.75|357.95|361.75|358.95|360.75|357.95|0
1649394000000|2022-04-08 05:00:00|360.92|358.12|360.92|358.12|361.09|358.29|360.09|357.29|0
1649394300000|2022-04-08 05:05:00|361.09|358.29|360.75|357.95|361.75|358.95|360.75|357.95|0
1649394600000|2022-04-08 05:10:00|360.92|358.12|359.09|356.29|361.25|358.45|359.09|356.29|0
1649394900000|2022-04-08 05:15:00|358.92|356.12|357.6|354.8|359.25|356.45|357.52|354.72|0
1649395200000|2022-04-08 05:20:00|357.43|354.63|357.59|354.79|358.09|355.29|356.94|354.14|0
1649395500000|2022-04-08 05:25:00|357.76|354.96|357.92|355.12|358.42|355.62|357.43|354.63|0
1649395800000|2022-04-08 05:30:00|358.09|355.29|357.92|355.12|358.42|355.62|357.76|354.96|0
1649396100000|2022-04-08 05:35:00|358.01|355.21|358.25|355.45|358.58|355.78|357.92|355.12|0
1649396400000|2022-04-08 05:40:00|358.42|355.62|358.08|355.28|358.75|355.95|358.08|355.28|0
1649396700000|2022-04-08 05:45:00|357.92|355.12|357.34|354.54|358.08|355.28|357.25|354.45|0
1649397000000|2022-04-08 05:50:00|357.42|354.62|356.43|353.63|357.67|354.87|355.93|353.13|0
1649397300000|2022-04-08 05:55:00|356.51|353.71|355.93|353.13|356.59|353.79|355.27|352.47|0
1649397600000|2022-04-08 06:00:00|355.76|352.96|356.59|353.79|356.92|354.12|354.78|351.98|0
1649397900000|2022-04-08 06:05:00|356.51|353.71|353.79|350.99|356.59|353.79|353.79|350.99|0
1649398200000|2022-04-08 06:10:00|353.95|351.15|355.26|352.46|355.92|353.12|353.95|351.15|0
1649398500000|2022-04-08 06:15:00|355.43|352.63|354.77|351.97|355.59|352.79|353.78|350.98|0
1649398800000|2022-04-08 06:20:00|354.93|352.13|351.56|348.76|354.93|352.13|351.56|348.76|0
1649399100000|2022-04-08 06:25:00|351.73|348.93|352.94|350.14|352.94|350.14|351.24|348.44|0
1649399400000|2022-04-08 06:30:00|352.78|349.98|351.63|348.83|352.78|349.98|351.46|348.66|0
1649399700000|2022-04-08 06:35:00|351.79|348.99|352.44|349.64|352.77|349.97|350.81|348.01|0
1649400000000|2022-04-08 06:40:00|352.61|349.81|352.44|349.64|354.01|351.21|352.36|349.56|0
1649400300000|2022-04-08 06:45:00|352.61|349.81|351.95|349.15|353.1|350.3|351.62|348.82|0
1649400600000|2022-04-08 06:50:00|351.78|348.98|350.64|347.84|352.11|349.31|350.14|347.34|0
1649400900000|2022-04-08 06:55:00|350.47|347.67|350.06|347.26|350.63|347.83|349.33|346.53|0
1649401200000|2022-04-08 07:00:00|349.98|347.18|352.93|350.13|352.93|350.13|349.65|346.85|0
1649401500000|2022-04-08 07:05:00|352.65|350.25|352.56|350.16|354.37|351.97|351.74|349.34|0
1649401800000|2022-04-08 07:10:00|352.4|350|350.59|348.19|352.89|350.49|350.02|347.62|0
1649402100000|2022-04-08 07:15:00|350.51|348.11|351.41|349.01|353.05|350.65|350.43|348.03|0
1649402400000|2022-04-08 07:20:00|351.33|348.93|351|348.6|351.82|349.42|349.2|346.8|0
1649402700000|2022-04-08 07:25:00|351.08|348.68|351.08|348.68|352.06|349.66|350.42|348.02|0
1649403000000|2022-04-08 07:30:00|351.16|348.76|351.07|348.67|352.8|350.4|350.75|348.35|0
1649403300000|2022-04-08 07:35:00|350.91|348.51|348.2|345.8|350.91|348.51|348.04|345.64|0
1649403600000|2022-04-08 07:40:00|348.04|345.64|347.8|345.4|349.18|346.78|347.39|344.99|0
1649403900000|2022-04-08 07:45:00|347.87|345.47|348.93|346.53|349.91|347.51|347.87|345.47|0
1649404200000|2022-04-08 07:50:00|348.85|346.45|348.03|345.63|348.85|346.45|346.57|344.17|0
1649404500000|2022-04-08 07:55:00|347.87|345.47|346.57|344.17|348.2|345.8|346.33|343.93|0
1649404800000|2022-04-08 08:00:00|346.73|344.33|344.78|342.38|346.89|344.49|344.78|342.38|0
1649405100000|2022-04-08 08:05:00|344.62|342.22|344.46|342.06|345.75|343.35|343.97|341.57|0
1649405400000|2022-04-08 08:10:00|344.29|341.89|344.86|342.46|344.94|342.54|344.05|341.65|0
1649405700000|2022-04-08 08:15:00|344.94|342.54|345.42|343.02|346.24|343.84|344.78|342.38|0
1649406000000|2022-04-08 08:20:00|345.51|343.11|344.77|342.37|345.51|343.11|344.61|342.21|0
1649406300000|2022-04-08 08:25:00|344.86|342.46|343.96|341.56|345.1|342.7|343.15|340.75|0
1649406600000|2022-04-08 08:30:00|343.8|341.4|344.61|342.21|344.77|342.37|343.15|340.75|0
1649406900000|2022-04-08 08:35:00|344.77|342.37|345.42|343.02|345.74|343.34|344.77|342.37|0
1649407200000|2022-04-08 08:40:00|345.58|343.18|346.71|344.31|346.71|344.31|345.42|343.02|0
1649407500000|2022-04-08 08:45:00|346.88|344.48|347.69|345.29|347.85|345.45|346.39|343.99|0
1649407800000|2022-04-08 08:50:00|347.53|345.13|349.15|346.75|349.15|346.75|347.52|345.12|0
1649408100000|2022-04-08 08:55:00|349.64|347.24|349.97|347.57|350.79|348.39|349.64|347.24|0
1649408400000|2022-04-08 09:00:00|350.46|348.06|351.93|349.53|352.92|350.52|350.38|347.98|0
1649408700000|2022-04-08 09:05:00|351.77|349.37|352.78|350.38|353.25|350.85|351.35|348.95|0
1649409000000|2022-04-08 09:10:00|352.95|350.55|351.79|349.39|352.95|350.55|351.14|348.74|0
1649409300000|2022-04-08 09:15:00|351.71|349.31|351.38|348.98|352.12|349.72|351.38|348.98|0
1649409600000|2022-04-08 09:20:00|351.46|349.06|351.3|348.9|351.63|349.23|351.3|348.9|0
1649409900000|2022-04-08 09:25:00|351.38|348.98|351.62|349.22|351.79|349.39|351.13|348.73|0
1649410200000|2022-04-08 09:30:00|351.46|349.06|351.79|349.39|352.2|349.8|351.46|349.06|0
1649410500000|2022-04-08 09:35:00|351.95|349.55|351.46|349.06|353.27|350.87|351.46|349.06|0
1649410800000|2022-04-08 09:40:00|351.45|349.05|353.02|350.62|353.02|350.62|351.45|349.05|0
1649411100000|2022-04-08 09:45:00|353.1|350.7|350.63|348.23|353.1|350.7|350.63|348.23|0
1649411400000|2022-04-08 09:50:00|350.79|348.39|350.96|348.56|351.29|348.89|350.47|348.07|0
1649411700000|2022-04-08 09:55:00|351.04|348.64|350.79|348.39|351.28|348.88|350.46|348.06|0
1649412000000|2022-04-08 10:00:00|350.95|348.55|350.79|348.39|352.1|349.7|349.97|347.57|0
1649412300000|2022-04-08 10:05:00|350.95|348.55|351.11|348.71|351.61|349.21|350.71|348.31|0
1649412600000|2022-04-08 10:10:00|351.04|348.64|353.66|351.26|353.66|351.26|350.62|348.22|0
1649412900000|2022-04-08 10:15:00|353.41|351.01|354.16|351.76|354.24|351.84|351.6|349.2|0
1649413200000|2022-04-08 10:20:00|354.07|351.67|354.23|351.83|354.9|352.5|353.58|351.18|0
1649413500000|2022-04-08 10:25:00|354.16|351.76|354.07|351.67|354.98|352.58|353.74|351.34|0
1649413800000|2022-04-08 10:30:00|354.23|351.83|354.56|352.16|354.89|352.49|353.9|351.5|0
1649414100000|2022-04-08 10:35:00|354.48|352.08|353.4|351|355.06|352.66|353.24|350.84|0
1649414400000|2022-04-08 10:40:00|353.07|350.67|352.09|349.69|353.4|351|351.76|349.36|0
1649414700000|2022-04-08 10:45:00|351.92|349.52|351.59|349.19|352.58|350.18|351.26|348.86|0
1649415000000|2022-04-08 10:50:00|351.43|349.03|349.71|347.31|351.43|349.03|349.71|347.31|0
1649415300000|2022-04-08 10:55:00|349.79|347.39|348.8|346.4|350.03|347.63|348.47|346.07|0
1649415600000|2022-04-08 11:00:00|348.64|346.24|349.62|347.22|349.95|347.55|348.47|346.07|0
1649415900000|2022-04-08 11:05:00|349.45|347.05|348.6|346.2|349.45|347.05|347.66|345.26|0
1649416200000|2022-04-08 11:10:00|347.66|345.26|348.93|346.53|349.42|347.02|347.5|345.1|0
1649416500000|2022-04-08 11:15:00|349.09|346.69|349.5|347.1|349.74|347.34|348.6|346.2|0
1649416800000|2022-04-08 11:20:00|349.42|347.02|349.41|347.01|349.74|347.34|348.11|345.71|0
1649417100000|2022-04-08 11:25:00|349.25|346.85|348.6|346.2|349.25|346.85|348.6|346.2|0
1649417400000|2022-04-08 11:30:00|348.52|346.12|348.92|346.52|350.06|347.66|348.52|346.12|0
1649417700000|2022-04-08 11:35:00|349.08|346.68|347.29|344.89|349.17|346.77|347.29|344.89|0
1649418000000|2022-04-08 11:40:00|347.13|344.73|347.37|344.97|347.61|345.21|346.48|344.08|0
1649418300000|2022-04-08 11:45:00|347.29|344.89|347.77|345.37|347.77|345.37|347.12|344.72|0
1649418600000|2022-04-08 11:50:00|347.94|345.54|348.1|345.7|348.75|346.35|347.61|345.21|0
1649418900000|2022-04-08 11:55:00|347.93|345.53|348.91|346.51|349.73|347.33|347.93|345.53|0
1649419200000|2022-04-08 12:00:00|348.75|346.35|350.7|348.3|351.03|348.63|348.26|345.86|0
1649419500000|2022-04-08 12:05:00|350.79|348.39|350.7|348.3|351.19|348.79|350.21|347.81|0
1649419800000|2022-04-08 12:10:00|350.87|348.47|351.36|348.96|351.68|349.28|350.87|348.47|0
1649420100000|2022-04-08 12:15:00|351.28|348.88|351.85|349.45|352.17|349.77|350.7|348.3|0
1649420400000|2022-04-08 12:20:00|351.77|349.37|350.7|348.3|351.85|349.45|350.53|348.13|0
1649420700000|2022-04-08 12:25:00|350.86|348.46|351.02|348.62|351.35|348.95|350.13|347.73|0
1649421000000|2022-04-08 12:30:00|350.86|348.46|352.82|350.42|353.15|350.75|350.53|348.13|0
1649421300000|2022-04-08 12:35:00|352.99|350.59|353.64|351.24|353.64|351.24|352.17|349.77|0
1649421600000|2022-04-08 12:40:00|353.97|351.57|355.45|353.05|356.28|353.88|353.97|351.57|0
1649421900000|2022-04-08 12:45:00|355.62|353.22|356.94|354.54|358.09|355.69|355.29|352.89|0
1649422200000|2022-04-08 12:50:00|357.6|355.2|357.93|355.53|358.42|356.02|356.93|354.53|0
1649422500000|2022-04-08 12:55:00|357.6|355.2|357.43|355.03|357.93|355.53|356.93|354.53|0
1649422800000|2022-04-08 13:00:00|357.76|355.36|360|357.6|361.24|358.84|357.66|355.26|0
1649423100000|2022-04-08 13:05:00|359.83|357.43|359.99|357.59|360.66|358.26|359.5|357.1|0
1649423400000|2022-04-08 13:10:00|360.16|357.76|362.37|359.97|363.21|360.81|360.16|357.76|0
1649423700000|2022-04-08 13:15:00|362.54|360.14|361.03|358.63|362.7|360.3|360.7|358.3|0
1649424000000|2022-04-08 13:20:00|361.2|358.8|361.53|359.13|362.03|359.63|360.7|358.3|0
1649424300000|2022-04-08 13:25:00|361.45|359.05|362.87|360.47|363.53|361.13|361.36|358.96|0
1649424600000|2022-04-08 13:30:00|362.2|359.8|366.05|363.65|368.74|366.34|361.36|358.96|0
1649424900000|2022-04-08 13:35:00|367.05|364.65|367.89|365.49|368.91|366.51|366.72|364.32|0
1649425200000|2022-04-08 13:40:00|368.57|366.17|373.7|371.3|373.7|371.3|367.84|365.44|0
1649425500000|2022-04-08 13:45:00|374.04|371.64|371.92|369.52|375.23|372.83|370.65|368.25|0
1649425800000|2022-04-08 13:50:00|372.34|369.94|375.91|373.51|376.42|374.02|371.49|369.09|0
1649426100000|2022-04-08 13:55:00|376.25|373.85|375.22|372.82|376.76|374.36|373.52|371.12|0
1649426400000|2022-04-08 14:00:00|376.76|374.36|370.64|368.24|376.76|374.36|370.3|367.9|0
1649426700000|2022-04-08 14:05:00|370.81|368.41|367.61|365.21|372.16|369.76|366.6|364.2|0
1649427000000|2022-04-08 14:10:00|367.94|365.54|370.03|367.63|372.07|369.67|366.3|363.9|0
1649427300000|2022-04-08 14:15:00|369.69|367.29|370.03|367.63|373.78|371.38|369.18|366.78|0
1649427600000|2022-04-08 14:20:00|369.69|367.29|367.31|364.91|370.37|367.97|366.3|363.9|0
1649427900000|2022-04-08 14:25:00|367.23|364.83|365.11|362.71|368.84|366.44|364.61|362.21|0
1649428200000|2022-04-08 14:30:00|365.28|362.88|363.09|360.69|365.45|363.05|361.24|358.84|0
1649428500000|2022-04-08 14:35:00|362.92|360.52|362.84|360.44|364.94|362.54|361.41|359.01|0
1649428800000|2022-04-08 14:40:00|362.58|360.18|364.43|362.03|364.77|362.37|361.58|359.18|0
1649429100000|2022-04-08 14:45:00|364.77|362.37|366.12|363.72|366.46|364.06|361.91|359.51|0
1649429400000|2022-04-08 14:50:00|365.78|363.38|354.73|352.33|365.78|363.38|354.4|352|0
1649429700000|2022-04-08 14:55:00|355.06|352.66|349.45|347.05|355.56|353.16|349.45|347.05|0
1649430000000|2022-04-08 15:00:00|349.94|347.54|349.86|347.46|352.16|349.76|346|343.6|0
1649430300000|2022-04-08 15:05:00|349.36|346.96|351|348.6|351.99|349.59|348.71|346.31|0
1649430600000|2022-04-08 15:10:00|351.5|349.1|349.69|347.29|351.99|349.59|348.54|346.14|0
1649430900000|2022-04-08 15:15:00|349.52|347.12|352.64|350.24|352.97|350.57|349.52|347.12|0
1649431200000|2022-04-08 15:20:00|352.48|350.08|354.95|352.55|355.45|353.05|352.48|350.08|0
1649431500000|2022-04-08 15:25:00|355.45|353.05|352.67|350.27|355.45|353.05|352.67|350.27|0
1649431800000|2022-04-08 15:30:00|352.51|350.11|350.86|348.46|352.67|350.27|349.22|346.82|0
1649432100000|2022-04-08 15:35:00|350.94|348.54|352.5|350.1|355.81|353.41|350.94|348.54|0
1649432400000|2022-04-08 15:40:00|353.16|350.76|353.33|350.93|354.49|352.09|351.84|349.44|0
1649432700000|2022-04-08 15:45:00|353.66|351.26|352.83|350.43|354.82|352.42|349.7|347.3|0
1649433000000|2022-04-08 15:50:00|352.67|350.27|352.33|349.93|353.33|350.93|349.87|347.47|0
1649433300000|2022-04-08 15:55:00|352.66|350.26|351.01|348.61|353.32|350.92|349.7|347.3|0
1649433600000|2022-04-08 16:00:00|351.18|348.78|350.28|347.88|351.34|348.94|349.2|346.8|0
1649433900000|2022-04-08 16:05:00|350.35|347.95|351.01|348.61|352.33|349.93|349.29|346.89|0
1649434200000|2022-04-08 16:10:00|351.34|348.94|352|349.6|354.31|351.91|348.87|346.47|0
1649434500000|2022-04-08 16:15:00|351.67|349.27|349.36|346.96|353.81|351.41|348.63|346.23|0
1649434800000|2022-04-08 16:20:00|349.2|346.8|346.9|344.5|349.53|347.13|346.58|344.18|0
1649435100000|2022-04-08 16:25:00|347.07|344.67|344.41|342.01|347.23|344.83|343.18|340.78|0
1649435400000|2022-04-08 16:30:00|344.49|342.09|348.42|346.02|348.84|346.44|344.25|341.85|0
1649435700000|2022-04-08 16:35:00|347.76|345.36|346.78|344.38|348.58|346.18|346.78|344.38|0
1649436000000|2022-04-08 16:40:00|346.61|344.21|347.76|345.36|348.25|345.85|345.46|343.06|0
1649436300000|2022-04-08 16:45:00|347.92|345.52|349.73|347.33|350.06|347.66|346.77|344.37|0
1649436600000|2022-04-08 16:50:00|349.57|347.17|347.26|344.86|350.55|348.15|346.61|344.21|0
1649436900000|2022-04-08 16:55:00|347.51|345.11|345.95|343.55|347.59|345.19|345.46|343.06|0
1649437200000|2022-04-08 17:00:00|346.11|343.71|347.09|344.69|349.23|346.83|345.78|343.38|0
1649437500000|2022-04-08 17:05:00|347.42|345.02|347.58|345.18|349.56|347.16|347.26|344.86|0
1649437800000|2022-04-08 17:10:00|347.26|344.86|350.88|348.48|350.88|348.48|347.26|344.86|0
1649438100000|2022-04-08 17:15:00|350.71|348.31|351.86|349.46|352.2|349.8|350.38|347.98|0
1649438400000|2022-04-08 17:20:00|352.03|349.63|350.54|348.14|352.03|349.63|349.72|347.32|0
1649438700000|2022-04-08 17:25:00|350.87|348.47|352.36|349.96|352.52|350.12|350.87|348.47|0
1649439000000|2022-04-08 17:30:00|352.19|349.79|354.18|351.78|354.18|351.78|352.03|349.63|0
1649439300000|2022-04-08 17:35:00|354.34|351.94|353.68|351.28|354.34|351.94|352.35|349.95|0
1649439600000|2022-04-08 17:40:00|353.84|351.44|353.51|351.11|355.17|352.77|353.01|350.61|0
1649439900000|2022-04-08 17:45:00|353.68|351.28|355.84|353.44|356.17|353.77|353.68|351.28|0
1649440200000|2022-04-08 17:50:00|356|353.6|354.84|352.44|356.33|353.93|353.84|351.44|0
1649440500000|2022-04-08 17:55:00|355|352.6|354.33|351.93|355.5|353.1|354.17|351.77|0
1649440800000|2022-04-08 18:00:00|354.67|352.27|356.16|353.76|356.5|354.1|353.17|350.77|0
1649441100000|2022-04-08 18:05:00|356|353.6|354|351.6|356.66|354.26|353.83|351.43|0
1649441400000|2022-04-08 18:10:00|353.83|351.43|352.5|350.1|354|351.6|352.34|349.94|0
1649441700000|2022-04-08 18:15:00|352.34|349.94|354.16|351.76|354.83|352.43|352.34|349.94|0
1649442000000|2022-04-08 18:20:00|354.33|351.93|356.49|354.09|356.65|354.25|351.51|349.11|0
1649442300000|2022-04-08 18:25:00|356.65|354.25|360.16|357.76|361.84|359.44|356.65|354.25|0
1649442600000|2022-04-08 18:30:00|360.33|357.93|361.67|359.27|362.18|359.78|360.08|357.68|0
1649442900000|2022-04-08 18:35:00|361.84|359.44|359.66|357.26|362.68|360.28|358.65|356.25|0
1649443200000|2022-04-08 18:40:00|360.16|357.76|360.66|358.26|361.33|358.93|358.32|355.92|0
1649443500000|2022-04-08 18:45:00|360.33|357.93|357.65|355.25|361|358.6|357.48|355.08|0
1649443800000|2022-04-08 18:50:00|357.57|355.17|353.82|351.42|357.98|355.58|352.82|350.42|0
1649444100000|2022-04-08 18:55:00|353.98|351.58|356.14|353.74|356.81|354.41|353.65|351.25|0
1649444400000|2022-04-08 19:00:00|356.64|354.24|356.81|354.41|357.47|355.07|355.47|353.07|0
1649444700000|2022-04-08 19:05:00|356.64|354.24|358.14|355.74|358.81|356.41|355.31|352.91|0
1649445000000|2022-04-08 19:10:00|358.31|355.91|355.14|352.74|359.14|356.74|352.32|349.92|0
1649445300000|2022-04-08 19:15:00|355.47|353.07|355.63|353.23|356.3|353.9|351.16|348.76|0
1649445600000|2022-04-08 19:20:00|355.8|353.4|355.47|353.07|357.47|355.07|354.39|351.99|0
1649445900000|2022-04-08 19:25:00|355.46|353.06|354.13|351.73|355.63|353.23|353.97|351.57|0
1649446200000|2022-04-08 19:30:00|353.64|351.24|357.63|355.23|357.63|355.23|352.64|350.24|0
1649446500000|2022-04-08 19:35:00|358.46|356.06|359.8|357.4|359.97|357.57|358.13|355.73|0
1649446800000|2022-04-08 19:40:00|359.47|357.07|355.79|353.39|360.47|358.07|355.62|353.22|0
1649447100000|2022-04-08 19:45:00|356.12|353.72|361.31|358.91|361.31|358.91|354.79|352.39|0
1649447400000|2022-04-08 19:50:00|361.81|359.41|365.61|363.21|366.2|363.8|361.31|358.91|0
1649447700000|2022-04-08 19:55:00|365.18|362.78|363.16|360.76|368.57|366.17|363.16|360.76|0
1649448000000|2022-04-08 20:00:00|362.65|360.25|362.15|359.75|362.65|360.25|359.97|357.57|0
1649448300000|2022-04-08 20:05:00|361.98|359.58|362.14|359.74|363.15|360.75|361.81|359.41|0
1649448600000|2022-04-08 20:10:00|361.98|359.58|363.99|361.59|363.99|361.59|361.98|359.58|0
1649660700000|2022-04-11 07:05:00|376.1|373.7|378.69|376.29|379.29|376.89|375.07|372.67|0
1649661000000|2022-04-11 07:10:00|378.6|376.2|384.67|382.27|384.67|382.27|378.6|376.2|0
1649661300000|2022-04-11 07:15:00|385.62|383.22|382.66|380.26|386.23|383.83|380.58|378.18|0
1649661600000|2022-04-11 07:20:00|383.18|380.78|378.16|375.76|383.18|380.78|377.99|375.59|0
1649661900000|2022-04-11 07:25:00|378.33|375.93|368.07|365.67|378.68|376.28|368.07|365.67|0
1649662200000|2022-04-11 07:30:00|367.9|365.5|368.91|366.51|370.62|368.22|367.73|365.33|0
1649662500000|2022-04-11 07:35:00|368.74|366.34|368.06|365.66|369.59|367.19|367.89|365.49|0
1649662800000|2022-04-11 07:40:00|367.89|365.49|369.17|366.77|369.51|367.11|367.55|365.15|0
1649663100000|2022-04-11 07:45:00|369|366.6|367.89|365.49|370.78|368.38|365.69|363.29|0
1649663400000|2022-04-11 07:50:00|367.81|365.41|368.9|366.5|369.93|367.53|367.81|365.41|0
1649663700000|2022-04-11 07:55:00|368.65|366.25|370.6|368.2|370.61|368.21|368.56|366.16|0
1649664000000|2022-04-11 08:00:00|370.43|368.03|373.35|370.95|373.35|370.95|368.9|366.5|0
1649664300000|2022-04-11 08:05:00|373.52|371.12|375.41|373.01|376.27|373.87|372.49|370.09|0
1649664600000|2022-04-11 08:10:00|375.75|373.35|376.27|373.87|376.96|374.56|374.72|372.32|0
1649664900000|2022-04-11 08:15:00|377.65|375.25|382.68|380.28|382.86|380.46|375.58|373.18|0
1649665200000|2022-04-11 08:20:00|383.03|380.63|383.21|380.81|384.43|382.03|381.64|379.24|0
1649665500000|2022-04-11 08:25:00|383.3|380.9|383.73|381.33|385.65|383.25|383.3|380.9|0
1649665800000|2022-04-11 08:30:00|383.64|381.24|382.5|380.1|385.3|382.9|382.42|380.02|0
1649666100000|2022-04-11 08:35:00|383.03|380.63|382.24|379.84|383.03|380.63|381.46|379.06|0
1649666400000|2022-04-11 08:40:00|382.15|379.75|382.42|380.02|382.85|380.45|381.63|379.23|0
1649666700000|2022-04-11 08:45:00|382.33|379.93|380.59|378.19|382.5|380.1|380.41|378.01|0
1649667000000|2022-04-11 08:50:00|380.41|378.01|379.89|377.49|382.15|379.75|379.89|377.49|0
1649667300000|2022-04-11 08:55:00|379.98|377.58|381.28|378.88|381.62|379.22|379.02|376.62|0
1649667600000|2022-04-11 09:00:00|381.19|378.79|379.98|377.58|381.62|379.22|379.89|377.49|0
1649667900000|2022-04-11 09:05:00|380.06|377.66|381.1|378.7|381.97|379.57|379.19|376.79|0
1649668200000|2022-04-11 09:10:00|381.02|378.62|381.1|378.7|382.32|379.92|379.88|377.48|0
1649668500000|2022-04-11 09:15:00|380.92|378.52|379.53|377.13|381.54|379.14|379.53|377.13|0
1649668800000|2022-04-11 09:20:00|379.36|376.96|378.32|375.92|380.4|378|378.32|375.92|0
1649669100000|2022-04-11 09:25:00|378.49|376.09|377.71|375.31|378.49|376.09|377.45|375.05|0
1649669400000|2022-04-11 09:30:00|377.89|375.49|378.58|376.18|379.01|376.61|377.8|375.4|0
1649669700000|2022-04-11 09:35:00|378.31|375.91|377.45|375.05|378.66|376.26|377.36|374.96|0
1649670000000|2022-04-11 09:40:00|377.54|375.14|377.62|375.22|379.52|377.12|377.1|374.7|0
1649670300000|2022-04-11 09:45:00|377.44|375.04|376.58|374.18|377.88|375.48|373.05|370.65|0
1649670600000|2022-04-11 09:50:00|376.5|374.1|373.91|371.51|376.75|374.35|373.82|371.42|0
1649670900000|2022-04-11 09:55:00|373.99|371.59|373.82|371.42|374.85|372.45|372.44|370.04|0
1649671200000|2022-04-11 10:00:00|373.74|371.34|372.96|370.56|373.74|371.34|372.44|370.04|0
1649671500000|2022-04-11 10:05:00|372.78|370.38|372.78|370.38|373.47|371.07|371.58|369.18|0
1649671800000|2022-04-11 10:10:00|372.87|370.47|372.61|370.21|373.64|371.24|372.61|370.21|0
1649672100000|2022-04-11 10:15:00|372.44|370.04|370.89|368.49|372.7|370.3|370.13|367.73|0
1649672400000|2022-04-11 10:20:00|370.81|368.41|373.81|371.41|373.98|371.58|370.72|368.32|0
1649672700000|2022-04-11 10:25:00|373.9|371.5|374.49|372.09|375.18|372.78|373.46|371.06|0
1649673000000|2022-04-11 10:30:00|374.67|372.27|375.53|373.13|375.7|373.3|373.12|370.72|0
1649673300000|2022-04-11 10:35:00|375.7|373.3|375.35|372.95|376.39|373.99|375.01|372.61|0
1649673600000|2022-04-11 10:40:00|375.27|372.87|377.94|375.54|378.38|375.98|374.83|372.43|0
1649673900000|2022-04-11 10:45:00|378.03|375.63|375.18|372.78|378.29|375.89|374.92|372.52|0
1649674200000|2022-04-11 10:50:00|375|372.6|374.31|371.91|375.18|372.78|373.28|370.88|0
1649674500000|2022-04-11 10:55:00|374.14|371.74|371.73|369.33|374.31|371.91|371.73|369.33|0
1649674800000|2022-04-11 11:00:00|371.91|369.51|372.76|370.36|373.62|371.22|371.39|368.99|0
1649675100000|2022-04-11 11:05:00|372.68|370.28|373.45|371.05|374.31|371.91|371.56|369.16|0
1649675400000|2022-04-11 11:10:00|373.28|370.88|373.88|371.48|374.65|372.25|372.24|369.84|0
1649675700000|2022-04-11 11:15:00|373.96|371.56|376.37|373.97|376.72|374.32|373.96|371.56|0
1649676000000|2022-04-11 11:20:00|376.54|374.14|376.37|373.97|377.41|375.01|376.2|373.8|0
1649676300000|2022-04-11 11:25:00|376.54|374.14|375.77|373.37|377.58|375.18|375.51|373.11|0
1649676600000|2022-04-11 11:30:00|375.68|373.28|377.4|375|377.75|375.35|375.68|373.28|0
1649676900000|2022-04-11 11:35:00|377.49|375.09|380.35|377.95|380.35|377.95|377.23|374.83|0
1649677200000|2022-04-11 11:40:00|380.52|378.12|381.56|379.16|382.43|380.03|380.17|377.77|0
1649677500000|2022-04-11 11:45:00|381.83|379.43|381.48|379.08|382.17|379.77|380.78|378.38|0
1649677800000|2022-04-11 11:50:00|381.39|378.99|381.73|379.33|382.43|380.03|380.52|378.12|0
1649678100000|2022-04-11 11:55:00|381.91|379.51|382.95|380.55|383.39|380.99|381.21|378.81|0
1649678400000|2022-04-11 12:00:00|382.78|380.38|382.25|379.85|383.82|381.42|381.21|378.81|0
1649678700000|2022-04-11 12:05:00|382.42|380.02|385.48|383.08|386.09|383.69|382.25|379.85|0
1649679000000|2022-04-11 12:10:00|385.74|383.34|385.04|382.64|387.49|385.09|384.86|382.46|0
1649679300000|2022-04-11 12:15:00|385.21|382.81|385.39|382.99|386.44|384.04|384.34|381.94|0
1649679600000|2022-04-11 12:20:00|385.21|382.81|388.01|385.61|388.54|386.14|384.86|382.46|0
1649679900000|2022-04-11 12:25:00|388.11|385.71|387.58|385.18|388.19|385.79|386.43|384.03|0
1649680200000|2022-04-11 12:30:00|387.49|385.09|386.78|384.38|388.19|385.79|385.73|383.33|0
1649680500000|2022-04-11 12:35:00|386.96|384.56|387.83|385.43|387.83|385.43|385.73|383.33|0
1649680800000|2022-04-11 12:40:00|387.48|385.08|385.9|383.5|388.36|385.96|385.9|383.5|0
1649681100000|2022-04-11 12:45:00|385.55|383.15|383.98|381.58|385.55|383.15|383.45|381.05|0
1649681400000|2022-04-11 12:50:00|384.15|381.75|384.18|381.78|384.35|381.95|381.79|379.39|0
1649681700000|2022-04-11 12:55:00|384.35|381.95|384.7|382.3|384.7|382.3|382.96|380.56|0
1649682000000|2022-04-11 13:00:00|384.53|382.13|383.13|380.73|384.88|382.48|382.78|380.38|0
1649682300000|2022-04-11 13:05:00|383.3|380.9|385.22|382.82|385.22|382.82|383.13|380.73|0
1649682600000|2022-04-11 13:10:00|385.4|383|383.12|380.72|386.1|383.7|383.12|380.72|0
1649682900000|2022-04-11 13:15:00|382.95|380.55|383.47|381.07|383.47|381.07|382.25|379.85|0
1649683200000|2022-04-11 13:20:00|383.65|381.25|383.64|381.24|385.22|382.82|382.77|380.37|0
1649683500000|2022-04-11 13:25:00|383.47|381.07|385.39|382.99|385.74|383.34|382.25|379.85|0
1649683800000|2022-04-11 13:30:00|385.22|382.82|385.56|383.16|387.14|384.74|380.33|377.93|0
1649684100000|2022-04-11 13:35:00|385.91|383.51|391.02|388.62|391.19|388.79|379.63|377.23|0
1649684400000|2022-04-11 13:40:00|390.66|388.26|385.91|383.51|394.02|391.62|384.51|382.11|0
1649684700000|2022-04-11 13:45:00|385.56|383.16|385.56|383.16|389.07|386.67|383.81|381.41|0
1649685000000|2022-04-11 13:50:00|385.73|383.33|384.68|382.28|388.89|386.49|382.59|380.19|0
1649685300000|2022-04-11 13:55:00|384.51|382.11|385.38|382.98|387.66|385.26|383.28|380.88|0
1649685600000|2022-04-11 14:00:00|386.26|383.86|388.89|386.49|389.77|387.37|383.28|380.88|0
1649685900000|2022-04-11 14:05:00|389.42|387.02|386.43|384.03|390.83|388.43|385.03|382.63|0
1649686200000|2022-04-11 14:10:00|386.08|383.68|386.95|384.55|388.53|386.13|383.63|381.23|0
1649686500000|2022-04-11 14:15:00|386.43|384.03|389.94|387.54|390.47|388.07|383.1|380.7|0
1649686800000|2022-04-11 14:20:00|390.65|388.25|391.17|388.77|391.71|389.31|388.18|385.78|0
1649687100000|2022-04-11 14:25:00|390.82|388.42|395.76|393.36|397.9|395.5|389.94|387.54|0
1649687400000|2022-04-11 14:30:00|396.83|394.43|396.3|393.9|397.54|395.14|395.23|392.83|0
1649687700000|2022-04-11 14:35:00|395.94|393.54|397.89|395.49|399.32|396.92|395.23|392.83|0
1649688000000|2022-04-11 14:40:00|398.07|395.67|400.03|397.63|401.1|398.7|397.54|395.14|0
1649688300000|2022-04-11 14:45:00|400.21|397.81|400.56|398.16|401.1|398.7|398.6|396.2|0
1649688600000|2022-04-11 14:50:00|400.39|397.99|397|394.6|400.74|398.34|396.47|394.07|0
1649688900000|2022-04-11 14:55:00|397.35|394.95|398.78|396.38|399.31|396.91|396.64|394.24|0
1649689200000|2022-04-11 15:00:00|399.67|397.27|398.6|396.2|399.67|397.27|396.64|394.24|0
1649689500000|2022-04-11 15:05:00|398.77|396.37|400.74|398.34|401.27|398.87|398.6|396.2|0
1649689800000|2022-04-11 15:10:00|400.91|398.51|401.45|399.05|402.7|400.3|399.49|397.09|0
1649690100000|2022-04-11 15:15:00|401.63|399.23|402.16|399.76|403.24|400.84|400.55|398.15|0
1649690400000|2022-04-11 15:20:00|402.34|399.94|403.06|400.66|403.42|401.02|401.36|398.96|0
1649690700000|2022-04-11 15:25:00|403.24|400.84|401.94|399.54|403.95|401.55|399.97|397.57|0
1649691000000|2022-04-11 15:30:00|402.3|399.9|398.56|396.16|402.66|400.26|398.02|395.62|0
1649691300000|2022-04-11 15:35:00|398.38|395.98|400.33|397.93|400.33|397.93|396.6|394.2|0
1649691600000|2022-04-11 15:40:00|400.16|397.76|398.2|395.8|400.33|397.93|397.49|395.09|0
1649691900000|2022-04-11 15:45:00|398.02|395.62|399.44|397.04|400.33|397.93|396.6|394.2|0
1649692200000|2022-04-11 15:50:00|399.26|396.86|398.73|396.33|400.69|398.29|397.31|394.91|0
1649692500000|2022-04-11 15:55:00|398.91|396.51|400.68|398.28|401.4|399|398.73|396.33|0
1649692800000|2022-04-11 16:00:00|400.86|398.46|401.4|399|403|400.6|400.68|398.28|0
1649693100000|2022-04-11 16:05:00|401.49|399.09|400.5|398.1|401.49|399.09|399.43|397.03|0
1649693400000|2022-04-11 16:10:00|400.32|397.92|402.11|399.71|402.56|400.16|399.79|397.39|0
1649693700000|2022-04-11 16:15:00|401.75|399.35|401.21|398.81|402.82|400.42|401.21|398.81|0
1649694000000|2022-04-11 16:20:00|400.85|398.45|402.28|399.88|402.82|400.42|400.32|397.92|0
1649694300000|2022-04-11 16:25:00|402.46|400.06|403.71|401.31|403.71|401.31|402.28|399.88|0
1649694600000|2022-04-11 16:30:00|403.53|401.13|403.17|400.77|404.6|402.2|402.81|400.41|0
1649694900000|2022-04-11 16:35:00|402.99|400.59|403.35|400.95|404.07|401.67|402.63|400.23|0
1649695200000|2022-04-11 16:40:00|403.53|401.13|404.6|402.2|405.5|403.1|403.35|400.95|0
1649695500000|2022-04-11 16:45:00|404.42|402.02|402.27|399.87|404.42|402.02|401.56|399.16|0
1649695800000|2022-04-11 16:50:00|402.45|400.05|404.95|402.55|406.21|403.81|401.56|399.16|0
1649696100000|2022-04-11 16:55:00|405.13|402.73|402.8|400.4|405.67|403.27|402.27|399.87|0
1649696400000|2022-04-11 17:00:00|402.98|400.58|398.88|396.48|402.98|400.58|398.17|395.77|0
1649696700000|2022-04-11 17:05:00|399.06|396.66|399.59|397.19|399.95|397.55|397.63|395.23|0
1649697000000|2022-04-11 17:10:00|399.41|397.01|398.16|395.76|400.12|397.72|397.72|395.32|0
1649697300000|2022-04-11 17:15:00|398.34|395.94|400.83|398.43|402.08|399.68|398.16|395.76|0
1649697600000|2022-04-11 17:20:00|400.12|397.72|404.41|402.01|404.94|402.54|400.12|397.72|0
1649697900000|2022-04-11 17:25:00|404.05|401.65|403.78|401.38|405.48|403.08|402.79|400.39|0
1649698200000|2022-04-11 17:30:00|403.87|401.47|401.01|398.61|403.87|401.47|401.01|398.61|0
1649698500000|2022-04-11 17:35:00|400.83|398.43|401.9|399.5|404.49|402.09|399.58|397.18|0
1649698800000|2022-04-11 17:40:00|402.17|399.77|402.25|399.85|402.61|400.21|399.76|397.36|0
1649699100000|2022-04-11 17:45:00|402.43|400.03|401.89|399.49|402.61|400.21|401|398.6|0
1649699400000|2022-04-11 17:50:00|402.07|399.67|402.43|400.03|402.79|400.39|401.53|399.13|0
1649699700000|2022-04-11 17:55:00|402.6|400.2|400.46|398.06|403.32|400.92|400.1|397.7|0
1649700000000|2022-04-11 18:00:00|400.28|397.88|402.6|400.2|403.85|401.45|399.57|397.17|0
1649700300000|2022-04-11 18:05:00|402.42|400.02|398.68|396.28|403.32|400.92|397.79|395.39|0
1649700600000|2022-04-11 18:10:00|399.03|396.63|404.57|402.17|405.1|402.7|398.14|395.74|0
1649700900000|2022-04-11 18:15:00|405.02|402.62|406.45|404.05|406.54|404.14|404.57|402.17|0
1649701200000|2022-04-11 18:20:00|406.54|404.14|405.64|403.24|406.54|404.14|405.28|402.88|0
1649701500000|2022-04-11 18:25:00|405.82|403.42|404.92|402.52|406.18|403.78|404.3|401.9|0
1649701800000|2022-04-11 18:30:00|405.64|403.24|403.84|401.44|407.25|404.85|403.66|401.26|0
1649702100000|2022-04-11 18:35:00|404.2|401.8|403.3|400.9|405.28|402.88|403.3|400.9|0
1649702400000|2022-04-11 18:40:00|402.77|400.37|403.12|400.72|404.38|401.98|401.69|399.29|0
1649702700000|2022-04-11 18:45:00|402.94|400.54|399.02|396.62|403.3|400.9|398.84|396.44|0
1649703000000|2022-04-11 18:50:00|399.2|396.8|399.19|396.79|399.73|397.33|396|393.6|0
1649703300000|2022-04-11 18:55:00|399.02|396.62|398.48|396.08|399.19|396.79|397.59|395.19|0
1649703600000|2022-04-11 19:00:00|398.66|396.26|401.42|399.02|401.86|399.46|394.58|392.18|0
1649703900000|2022-04-11 19:05:00|401.33|398.93|400.44|398.04|403.12|400.72|400.44|398.04|0
1649704200000|2022-04-11 19:10:00|400.08|397.68|402.85|400.45|402.93|400.53|399.19|396.79|0
1649704500000|2022-04-11 19:15:00|402.4|400|403.83|401.43|405.26|402.86|402.4|400|0
1649704800000|2022-04-11 19:20:00|404.18|401.78|405.71|403.31|405.8|403.4|404.01|401.61|0
1649705100000|2022-04-11 19:25:00|405.8|403.4|409.13|406.73|409.57|407.17|405.44|403.04|0
1649705400000|2022-04-11 19:30:00|409.21|406.81|413.19|410.79|413.28|410.88|408.67|406.27|0
1649705700000|2022-04-11 19:35:00|413.55|411.15|412.1|409.7|414.37|411.97|412.1|409.7|0
1649706000000|2022-04-11 19:40:00|412.28|409.88|413.19|410.79|414.37|411.97|410.29|407.89|0
1649706300000|2022-04-11 19:45:00|413.37|410.97|413.21|410.81|415.91|413.51|411.76|409.36|0
1649706600000|2022-04-11 19:50:00|411.76|409.36|417.24|414.84|417.24|414.84|410.3|407.9|0
1649706900000|2022-04-11 19:55:00|416.87|414.47|413.39|410.99|418.16|415.76|413.21|410.81|0
1649707200000|2022-04-11 20:00:00|415.4|413|416.99|414.59|416.99|414.59|413.58|411.18|0
1649707500000|2022-04-11 20:05:00|416.8|414.4|414.6|412.2|416.8|414.4|414.6|412.2|0
1649707800000|2022-04-11 20:10:00|414.79|412.39|415.52|413.12|415.52|413.12|412.96|410.56|0
1649708100000|2022-04-11 20:15:00|415.53|412.73|415.35|412.55|415.72|412.92|414.44|411.64|0
1649708400000|2022-04-11 20:20:00|415.17|412.37|416.08|413.28|416.26|413.46|414.98|412.18|0
1649708700000|2022-04-11 20:25:00|416.26|413.46|416.63|413.83|416.63|413.83|415.9|413.1|0
1649709000000|2022-04-11 20:30:00|416.44|413.64|416.63|413.83|417.18|414.38|416.26|413.46|0
1649709300000|2022-04-11 20:35:00|416.44|413.64|414.61|411.81|416.44|413.64|414.61|411.81|0
1649709600000|2022-04-11 20:40:00|414.43|411.63|415.67|412.87|416.03|413.23|414.43|411.63|0
1649709900000|2022-04-11 20:45:00|415.48|412.68|415.67|412.87|416.39|413.59|415.48|412.68|0
1649710200000|2022-04-11 20:50:00|415.48|412.68|415.48|412.68|415.85|413.05|415.12|412.32|0
1649710500000|2022-04-11 20:55:00|415.3|412.5|415.21|412.41|415.48|412.68|415.03|412.23|0
1649710800000|2022-04-11 21:00:00|415.17|412.37|415.27|412.47|415.46|412.66|415.11|412.31|0
1649711100000|2022-04-11 21:05:00|415.3|412.5|415.29|412.49|415.38|412.58|415.24|412.44|0
1649711400000|2022-04-11 21:10:00|415.26|412.46|415.29|412.49|415.29|412.49|415.24|412.44|0
1649711700000|2022-04-11 21:15:00|415.32|412.52|415.24|412.44|415.32|412.52|415.24|412.44|0
1649712000000|2022-04-11 21:20:00|415.16|412.36|414.97|412.17|415.16|412.36|414.52|411.72|0
1649712300000|2022-04-11 21:25:00|414.86|412.06|414.89|412.09|415.16|412.36|414.73|411.93|0
1649712600000|2022-04-11 21:30:00|414.86|412.06|414.96|412.16|415.13|412.33|414.83|412.03|0
1649712900000|2022-04-11 21:35:00|414.99|412.19|415.07|412.27|415.07|412.27|414.8|412|0
1649713200000|2022-04-11 21:40:00|415.09|412.29|415.25|412.45|415.28|412.48|415.07|412.27|0
1649713500000|2022-04-11 21:45:00|415.28|412.48|415.23|412.43|415.33|412.53|415.23|412.43|0
1649713800000|2022-04-11 21:50:00|415.2|412.4|415.25|412.45|415.25|412.45|415.15|412.35|0
1649714100000|2022-04-11 21:55:00|415.28|412.48|415.14|412.34|415.31|412.51|414.96|412.16|0
1649714400000|2022-04-11 22:00:00|414.77|411.97|413.82|411.02|414.77|411.97|412.82|410.02|0
1649714700000|2022-04-11 22:05:00|413.64|410.84|414.36|411.56|414.54|411.74|413.45|410.65|0
1649715000000|2022-04-11 22:10:00|414.18|411.38|413.55|410.75|414.18|411.38|413.45|410.65|0
1649715300000|2022-04-11 22:15:00|413.63|410.83|413.99|411.19|413.99|411.19|413.45|410.65|0
1649715600000|2022-04-11 22:20:00|413.81|411.01|413.99|411.19|414.18|411.38|413.45|410.65|0
1649715900000|2022-04-11 22:25:00|413.81|411.01|413.81|411.01|414.17|411.37|413.63|410.83|0
1649716200000|2022-04-11 22:30:00|413.63|410.83|413.08|410.28|413.63|410.83|413.08|410.28|0
1649716500000|2022-04-11 22:35:00|413.18|410.38|412.9|410.1|413.26|410.46|412.72|409.92|0
1649716800000|2022-04-11 22:40:00|413.08|410.28|412.71|409.91|413.08|410.28|412.71|409.91|0
1649717100000|2022-04-11 22:45:00|412.53|409.73|412.89|410.09|412.89|410.09|412.53|409.73|0
1649717400000|2022-04-11 22:50:00|413.08|410.28|412.89|410.09|413.26|410.46|412.89|410.09|0
1649717700000|2022-04-11 22:55:00|412.71|409.91|412.53|409.73|412.71|409.91|412.35|409.55|0
1649718000000|2022-04-11 23:00:00|412.35|409.55|413.25|410.45|413.25|410.45|412.35|409.55|0
1649718300000|2022-04-11 23:05:00|413.43|410.63|413.61|410.81|414.16|411.36|413.35|410.55|0
1649718600000|2022-04-11 23:10:00|413.8|411|414.16|411.36|414.7|411.9|413.61|410.81|0
1649718900000|2022-04-11 23:15:00|414.34|411.54|414.7|411.9|415.07|412.27|414.16|411.36|0
1649719200000|2022-04-11 23:20:00|414.88|412.08|416.34|413.54|416.89|414.09|413.97|411.17|0
1649719500000|2022-04-11 23:25:00|415.97|413.17|416.07|413.27|417.07|414.27|415.61|412.81|0
1649719800000|2022-04-11 23:30:00|416.15|413.35|415.79|412.99|416.7|413.9|414.7|411.9|0
1649720100000|2022-04-11 23:35:00|415.97|413.17|416.7|413.9|417.06|414.26|415.88|413.08|0
1649720400000|2022-04-11 23:40:00|416.88|414.08|416.33|413.53|416.88|414.08|415.79|412.99|0
1649720700000|2022-04-11 23:45:00|416.51|413.71|417.97|415.17|417.97|415.17|416.15|413.35|0
1649721000000|2022-04-11 23:50:00|418.16|415.36|418.52|415.72|418.89|416.09|416.88|414.08|0
1649721300000|2022-04-11 23:55:00|418.7|415.9|417.6|414.8|419.43|416.63|417.42|414.62|0
1649721600000|2022-04-12 00:00:00|417.97|415.17|416.87|414.07|417.97|415.17|415.41|412.61|0
1649721900000|2022-04-12 00:05:00|417.05|414.25|418.15|415.35|418.52|415.72|416.51|413.71|0
1649722200000|2022-04-12 00:10:00|418.33|415.53|418.79|415.99|419.61|416.81|418.15|415.35|0
1649722500000|2022-04-12 00:15:00|418.88|416.08|418.15|415.35|419.43|416.63|416.5|413.7|0
1649722800000|2022-04-12 00:20:00|417.96|415.16|417.51|414.71|418.69|415.89|416.87|414.07|0
1649723100000|2022-04-12 00:25:00|417.41|414.61|417.78|414.98|418.32|415.52|416.5|413.7|0
1649723400000|2022-04-12 00:30:00|417.59|414.79|418.32|415.52|418.69|415.89|416.86|414.06|0
1649723700000|2022-04-12 00:35:00|418.14|415.34|418.87|416.07|419.24|416.44|417.41|414.61|0
1649724000000|2022-04-12 00:40:00|418.69|415.89|419.6|416.8|419.6|416.8|418.69|415.89|0
1649724300000|2022-04-12 00:45:00|420.88|418.08|421.8|419|422.17|419.37|420.88|418.08|0
1649724600000|2022-04-12 00:50:00|421.62|418.82|424|421.2|424.19|421.39|421.62|418.82|0
1649724900000|2022-04-12 00:55:00|424.56|421.76|426.77|423.97|427.51|424.71|424|421.2|0
1649725200000|2022-04-12 01:00:00|426.96|424.16|426.4|423.6|427.69|424.89|425.85|423.05|0
1649725500000|2022-04-12 01:05:00|426.5|423.7|426.58|423.78|427.32|424.52|426.21|423.41|0
1649725800000|2022-04-12 01:10:00|426.77|423.97|427.13|424.33|427.32|424.52|426.77|423.97|0
1649726100000|2022-04-12 01:15:00|426.95|424.15|427.13|424.33|427.32|424.52|426.21|423.41|0
1649726400000|2022-04-12 01:20:00|427.32|424.52|427.32|424.52|427.32|424.52|426.21|423.41|0
1649726700000|2022-04-12 01:25:00|427.87|425.07|428.61|425.81|429.35|426.55|427.68|424.88|0
1649727000000|2022-04-12 01:30:00|428.24|425.44|428.05|425.25|428.98|426.18|426.76|423.96|0
1649727300000|2022-04-12 01:35:00|427.87|425.07|428.42|425.62|428.61|425.81|426.85|424.05|0
1649727600000|2022-04-12 01:40:00|428.52|425.72|428.6|425.8|429.9|427.1|428.05|425.25|0
1649727900000|2022-04-12 01:45:00|428.79|425.99|429.16|426.36|429.53|426.73|428.23|425.43|0
1649728200000|2022-04-12 01:50:00|429.26|426.46|431.2|428.4|431.2|428.4|428.97|426.17|0
1649728500000|2022-04-12 01:55:00|431.01|428.21|431.01|428.21|431.57|428.77|430.27|427.47|0
1649728800000|2022-04-12 02:00:00|430.83|428.03|431.38|428.58|431.38|428.58|430.27|427.47|0
1649729100000|2022-04-12 02:05:00|431.29|428.49|429.52|426.72|431.38|428.58|429.52|426.72|0
1649729400000|2022-04-12 02:10:00|429.34|426.54|429.15|426.35|429.52|426.72|428.6|425.8|0
1649729700000|2022-04-12 02:15:00|428.96|426.16|430.26|427.46|430.45|427.65|428.59|425.79|0
1649730000000|2022-04-12 02:20:00|430.17|427.37|430.82|428.02|431|428.2|429.52|426.72|0
1649730300000|2022-04-12 02:25:00|430.91|428.11|430.07|427.27|431.19|428.39|429.89|427.09|0
1649730600000|2022-04-12 02:30:00|429.89|427.09|428.4|425.6|430.07|427.27|427.85|425.05|0
1649730900000|2022-04-12 02:35:00|428.5|425.7|429.33|426.53|429.33|426.53|427.85|425.05|0
1649731200000|2022-04-12 02:40:00|429.14|426.34|428.68|425.88|429.33|426.53|428.58|425.78|0
1649731500000|2022-04-12 02:45:00|428.58|425.78|428.58|425.78|428.95|426.15|428.58|425.78|0
1649731800000|2022-04-12 02:50:00|428.68|425.88|428.58|425.78|429.14|426.34|428.58|425.78|0
1649732100000|2022-04-12 02:55:00|428.77|425.97|428.76|425.96|429.32|426.52|428.58|425.78|0
1649732400000|2022-04-12 03:00:00|428.58|425.78|429.33|426.53|429.7|426.9|427.84|425.04|0
1649732700000|2022-04-12 03:05:00|429.51|426.71|429.61|426.81|430.07|427.27|429.33|426.53|0
1649733000000|2022-04-12 03:10:00|429.51|426.71|429.61|426.81|430.44|427.64|429.51|426.71|0
1649733300000|2022-04-12 03:15:00|429.51|426.71|432.1|429.3|432.47|429.67|429.32|426.52|0
1649733600000|2022-04-12 03:20:00|432.29|429.49|432.1|429.3|432.66|429.86|431.73|428.93|0
1649733900000|2022-04-12 03:25:00|431.91|429.11|431.91|429.11|432.01|429.21|431.36|428.56|0
1649734200000|2022-04-12 03:30:00|432.1|429.3|431.91|429.11|432.1|429.3|430.43|427.63|0
1649734500000|2022-04-12 03:35:00|431.72|428.92|431.35|428.55|432.47|429.67|431.08|428.28|0
1649734800000|2022-04-12 03:40:00|431.54|428.74|431.91|429.11|432.09|429.29|431.35|428.55|0
1649735100000|2022-04-12 03:45:00|431.72|428.92|431.9|429.1|432.09|429.29|431.35|428.55|0
1649735400000|2022-04-12 03:50:00|431.72|428.92|431.9|429.1|432.46|429.66|431.35|428.55|0
1649735700000|2022-04-12 03:55:00|431.72|428.92|432.27|429.47|432.83|430.03|431.72|428.92|0
1649736000000|2022-04-12 04:00:00|432.18|429.38|432.08|429.28|432.46|429.66|431.34|428.54|0
1649736300000|2022-04-12 04:05:00|432|429.2|432.74|429.94|432.82|430.02|431.34|428.54|0
1649736600000|2022-04-12 04:10:00|432.64|429.84|432.45|429.65|432.64|429.84|432.08|429.28|0
1649736900000|2022-04-12 04:15:00|432.55|429.75|432.45|429.65|432.55|429.75|432.08|429.28|0
1649737200000|2022-04-12 04:20:00|432.26|429.46|432.26|429.46|432.45|429.65|432.08|429.28|0
1649737500000|2022-04-12 04:25:00|432.45|429.65|434.68|431.88|435.05|432.25|432.36|429.56|0
1649737800000|2022-04-12 04:30:00|434.86|432.06|434.4|431.6|434.86|432.06|433.93|431.13|0
1649738100000|2022-04-12 04:35:00|434.49|431.69|434.3|431.5|434.77|431.97|433.93|431.13|0
1649738400000|2022-04-12 04:40:00|434.11|431.31|434.77|431.97|435.04|432.24|434.11|431.31|0
1649738700000|2022-04-12 04:45:00|434.86|432.06|435.04|432.24|435.23|432.43|434.48|431.68|0
1649739000000|2022-04-12 04:50:00|435.14|432.34|434.85|432.05|435.14|432.34|434.67|431.87|0
1649739300000|2022-04-12 04:55:00|434.95|432.15|434.85|432.05|435.41|432.61|434.85|432.05|0
1649739600000|2022-04-12 05:00:00|434.48|431.68|435.41|432.61|435.78|432.98|433.92|431.12|0
1649739900000|2022-04-12 05:05:00|435.59|432.79|433.36|430.56|435.59|432.79|433.36|430.56|0
1649740200000|2022-04-12 05:10:00|433.17|430.37|431.23|428.43|433.55|430.75|431.23|428.43|0
1649740500000|2022-04-12 05:15:00|431.13|428.33|427.8|425|431.32|428.52|427.8|425|0
1649740800000|2022-04-12 05:20:00|427.62|424.82|430.02|427.22|430.02|427.22|427.43|424.63|0
1649741100000|2022-04-12 05:25:00|429.83|427.03|430.94|428.14|430.94|428.14|429.83|427.03|0
1649741400000|2022-04-12 05:30:00|430.76|427.96|430.2|427.4|431.13|428.33|430.02|427.22|0
1649741700000|2022-04-12 05:35:00|430.02|427.22|428.17|425.37|431.13|428.33|428.17|425.37|0
1649742000000|2022-04-12 05:40:00|428.35|425.55|428.53|425.73|429.83|427.03|427.98|425.18|0
1649742300000|2022-04-12 05:45:00|428.72|425.92|429.09|426.29|430.01|427.21|428.53|425.73|0
1649742600000|2022-04-12 05:50:00|429.18|426.38|427.78|424.98|429.45|426.65|427.78|424.98|0
1649742900000|2022-04-12 05:55:00|427.96|425.16|429.17|426.37|429.44|426.64|427.78|424.98|0
1649743200000|2022-04-12 06:00:00|429.35|426.55|431.11|428.31|432.32|429.52|427.78|424.98|0
1649743500000|2022-04-12 06:05:00|430.93|428.13|428.88|426.08|431.86|429.06|428.88|426.08|0
1649743800000|2022-04-12 06:10:00|429.07|426.27|427.96|425.16|429.07|426.27|427.77|424.97|0
1649744100000|2022-04-12 06:15:00|428.05|425.25|427.58|424.78|428.88|426.08|427.58|424.78|0
1649744400000|2022-04-12 06:20:00|427.68|424.88|429.25|426.45|429.25|426.45|427.58|424.78|0
1649744700000|2022-04-12 06:25:00|429.06|426.26|427.95|425.15|429.16|426.36|427.95|425.15|0
1649745000000|2022-04-12 06:30:00|428.14|425.34|427.95|425.15|428.88|426.08|427.76|424.96|0
1649745300000|2022-04-12 06:35:00|427.76|424.96|424.07|421.27|427.76|424.96|423.52|420.72|0
1649745600000|2022-04-12 06:40:00|424.25|421.45|425.82|423.02|425.91|423.11|423.52|420.72|0
1649745900000|2022-04-12 06:45:00|425.91|423.11|426.46|423.66|427.39|424.59|425.17|422.37|0
1649746200000|2022-04-12 06:50:00|426.28|423.48|426.65|423.85|427.2|424.4|426.09|423.29|0
1649746500000|2022-04-12 06:55:00|427.2|424.4|425.17|422.37|427.76|424.96|425.17|422.37|0
1649746800000|2022-04-12 07:00:00|425.35|422.55|428.68|425.88|428.68|425.88|424.06|421.26|0
1649747100000|2022-04-12 07:05:00|428.85|426.45|426.6|424.2|430.71|428.31|424.93|422.53|0
1649747400000|2022-04-12 07:10:00|426.79|424.39|424.74|422.34|427.16|424.76|422.71|420.31|0
1649747700000|2022-04-12 07:15:00|424.56|422.16|428.28|425.88|430.14|427.74|424.56|422.16|0
1649748000000|2022-04-12 07:20:00|428.46|426.06|427.16|424.76|431.83|429.43|426.79|424.39|0
1649748300000|2022-04-12 07:25:00|427.53|425.13|427.53|425.13|429.39|426.99|425.67|423.27|0
1649748600000|2022-04-12 07:30:00|427.72|425.32|430.68|428.28|432.17|429.77|427.72|425.32|0
1649748900000|2022-04-12 07:35:00|430.87|428.47|431.98|429.58|434.03|431.63|430.5|428.1|0
1649749200000|2022-04-12 07:40:00|432.36|429.96|433.85|431.45|434.78|432.38|431.61|429.21|0
1649749500000|2022-04-12 07:45:00|434.4|432|429.01|426.61|434.59|432.19|429.01|426.61|0
1649749800000|2022-04-12 07:50:00|429.19|426.79|428.36|425.96|431.24|428.84|427.15|424.75|0
1649750100000|2022-04-12 07:55:00|428.08|425.68|427.89|425.49|428.45|426.05|426.78|424.38|0
1649750400000|2022-04-12 08:00:00|427.8|425.4|428.45|426.05|429|426.6|426.04|423.64|0
1649750700000|2022-04-12 08:05:00|428.54|426.14|427.33|424.93|429.19|426.79|427.15|424.75|0
1649751000000|2022-04-12 08:10:00|427.15|424.75|425.67|423.27|427.52|425.12|425.48|423.08|0
1649751300000|2022-04-12 08:15:00|425.48|423.08|425.48|423.08|426.04|423.64|424.01|421.61|0
1649751600000|2022-04-12 08:20:00|424.93|422.53|423.08|420.68|425.11|422.71|422.53|420.13|0
1649751900000|2022-04-12 08:25:00|423.45|421.05|422.99|420.59|425.29|422.89|422.53|420.13|0
1649752200000|2022-04-12 08:30:00|423.08|420.68|420.6|418.2|423.63|421.23|420.14|417.74|0
1649752500000|2022-04-12 08:35:00|420.42|418.02|418.31|415.91|420.42|418.02|417.57|415.17|0
1649752800000|2022-04-12 08:40:00|418.12|415.72|418.03|415.63|418.3|415.9|416.84|414.44|0
1649753100000|2022-04-12 08:45:00|417.94|415.54|417.02|414.62|418.49|416.09|415.93|413.53|0
1649753400000|2022-04-12 08:50:00|417.2|414.8|415.56|413.16|417.2|414.8|414.93|412.53|0
1649753700000|2022-04-12 08:55:00|415.47|413.07|416.03|413.63|418.81|416.41|413.85|411.45|0
1649754000000|2022-04-12 09:00:00|416.99|414.59|417.71|415.31|418.35|415.95|416.34|413.94|0
1649754300000|2022-04-12 09:05:00|417.89|415.49|415.61|413.21|417.89|415.49|414.96|412.56|0
1649754600000|2022-04-12 09:10:00|415.69|413.29|418.35|415.95|418.99|416.59|415.51|413.11|0
1649754900000|2022-04-12 09:15:00|418.44|416.04|417.89|415.49|419.17|416.77|417.34|414.94|0
1649755200000|2022-04-12 09:20:00|418.07|415.67|418.25|415.85|419.9|417.5|417.8|415.4|0
1649755500000|2022-04-12 09:25:00|418.43|416.03|416.78|414.38|418.8|416.4|416.42|414.02|0
1649755800000|2022-04-12 09:30:00|416.97|414.57|416.23|413.83|417.51|415.11|414.96|412.56|0
1649756100000|2022-04-12 09:35:00|416.15|413.75|415.32|412.92|416.78|414.38|414.77|412.37|0
1649756400000|2022-04-12 09:40:00|415.23|412.83|414.4|412|415.32|412.92|414.4|412|0
1649756700000|2022-04-12 09:45:00|414.22|411.82|415.86|413.46|416.23|413.83|413.77|411.37|0
1649757000000|2022-04-12 09:50:00|415.77|413.37|412.94|410.54|415.77|413.37|412.94|410.54|0
1649757300000|2022-04-12 09:55:00|413.12|410.72|414.76|412.36|414.95|412.55|412.4|410|0
1649757600000|2022-04-12 10:00:00|414.86|412.46|413.85|411.45|415.13|412.73|412.58|410.18|0
1649757900000|2022-04-12 10:05:00|414.03|411.63|414.13|411.73|415.49|413.09|413.67|411.27|0
1649758200000|2022-04-12 10:10:00|414.21|411.81|414.76|412.36|415.22|412.82|412.75|410.35|0
1649758500000|2022-04-12 10:15:00|414.94|412.54|416.4|414|416.4|414|414.58|412.18|0
1649758800000|2022-04-12 10:20:00|416.22|413.82|416.13|413.73|417.04|414.64|415.49|413.09|0
1649759100000|2022-04-12 10:25:00|416.22|413.82|414.57|412.17|417.31|414.91|414.48|412.08|0
1649759400000|2022-04-12 10:30:00|414.75|412.35|413.84|411.44|415.48|413.08|413.66|411.26|0
1649759700000|2022-04-12 10:35:00|413.29|410.89|411.84|409.44|413.29|410.89|410.93|408.53|0
1649760000000|2022-04-12 10:40:00|412.02|409.62|411.83|409.43|413.47|411.07|411.47|409.07|0
1649760300000|2022-04-12 10:45:00|411.65|409.25|412.74|410.34|413.29|410.89|411.47|409.07|0
1649760600000|2022-04-12 10:50:00|412.65|410.25|411.83|409.43|412.74|410.34|411.83|409.43|0
1649760900000|2022-04-12 10:55:00|411.65|409.25|413.65|411.25|413.83|411.43|411.47|409.07|0
1649761200000|2022-04-12 11:00:00|413.83|411.43|413.83|411.43|414.19|411.79|412.74|410.34|0
1649761500000|2022-04-12 11:05:00|414.01|411.61|414.92|412.52|414.92|412.52|413.38|410.98|0
1649761800000|2022-04-12 11:10:00|415.1|412.7|416.2|413.8|416.38|413.98|414.92|412.52|0
1649762100000|2022-04-12 11:15:00|416.01|413.61|415.65|413.25|417.66|415.26|415.28|412.88|0
1649762400000|2022-04-12 11:20:00|415.83|413.43|415.46|413.06|415.83|413.43|414.19|411.79|0
1649762700000|2022-04-12 11:25:00|415.65|413.25|413.46|411.06|415.83|413.43|413.27|410.87|0
1649763000000|2022-04-12 11:30:00|413.27|410.87|412.18|409.78|413.45|411.05|411.63|409.23|0
1649763300000|2022-04-12 11:35:00|412.36|409.96|412.36|409.96|413.63|411.23|411.45|409.05|0
1649763600000|2022-04-12 11:40:00|412.54|410.14|412.18|409.78|414.36|411.96|411.27|408.87|0
1649763900000|2022-04-12 11:45:00|411.99|409.59|411.45|409.05|411.99|409.59|410.9|408.5|0
1649764200000|2022-04-12 11:50:00|411.36|408.96|411.26|408.86|411.63|409.23|410.54|408.14|0
1649764500000|2022-04-12 11:55:00|411.44|409.04|410.72|408.32|412.17|409.77|410.54|408.14|0
1649764800000|2022-04-12 12:00:00|410.53|408.13|410.71|408.31|412.17|409.77|410.53|408.13|0
1649765100000|2022-04-12 12:05:00|410.53|408.13|407.27|404.87|410.71|408.31|406.91|404.51|0
1649765400000|2022-04-12 12:10:00|407.45|405.05|407.27|404.87|408.17|405.77|406.91|404.51|0
1649765700000|2022-04-12 12:15:00|407.45|405.05|408.53|406.13|408.63|406.23|406.91|404.51|0
1649766000000|2022-04-12 12:20:00|408.35|405.95|408.53|406.13|409.08|406.68|407.63|405.23|0
1649766300000|2022-04-12 12:25:00|408.45|406.05|410.2|407.8|410.99|408.59|407.67|405.27|0
1649766600000|2022-04-12 12:30:00|404.07|401.67|391.29|388.89|404.07|401.67|391.29|388.89|0
1649766900000|2022-04-12 12:35:00|391.65|389.25|394.11|391.71|396.06|393.66|391.65|389.25|0
1649767200000|2022-04-12 12:40:00|394.29|391.89|387.29|384.89|394.82|392.42|386.51|384.11|0
1649767500000|2022-04-12 12:45:00|387.21|384.81|382.57|380.17|387.21|384.81|382.22|379.82|0
1649767800000|2022-04-12 12:50:00|382.74|380.34|379.78|377.38|385.01|382.61|379.78|377.38|0
1649768100000|2022-04-12 12:55:00|379.61|377.21|380.82|378.42|381.34|378.94|377.18|374.78|0
1649768400000|2022-04-12 13:00:00|381|378.6|382.21|379.81|382.39|379.99|380.82|378.42|0
1649768700000|2022-04-12 13:05:00|382.13|379.73|385.71|383.31|387.46|385.06|380.82|378.42|0
1649769000000|2022-04-12 13:10:00|386.23|383.83|389.57|387.17|389.74|387.34|386.06|383.66|0
1649769300000|2022-04-12 13:15:00|389.39|386.99|389.21|386.81|390.09|387.69|387.46|385.06|0
1649769600000|2022-04-12 13:20:00|388.86|386.46|392.03|389.63|392.92|390.52|388.69|386.29|0
1649769900000|2022-04-12 13:25:00|392.21|389.81|392.74|390.34|392.92|390.52|390.09|387.69|0
1649770200000|2022-04-12 13:30:00|392.56|390.16|395.75|393.35|398.07|395.67|392.56|390.16|0
1649770500000|2022-04-12 13:35:00|394.69|392.29|388.85|386.45|397.89|395.49|386.57|384.17|0
1649770800000|2022-04-12 13:40:00|387.8|385.4|386.22|383.82|393.18|390.78|386.04|383.64|0
1649771100000|2022-04-12 13:45:00|386.04|383.64|383.59|381.19|387.8|385.4|382.02|379.62|0
1649771400000|2022-04-12 13:50:00|383.77|381.37|377.4|375|383.94|381.54|375.07|372.67|0
1649771700000|2022-04-12 13:55:00|377.48|375.08|379.56|377.16|381.29|378.89|377.48|375.08|0
1649772000000|2022-04-12 14:00:00|379.38|376.98|381.98|379.58|384.07|381.67|378.17|375.77|0
1649772300000|2022-04-12 14:05:00|382.07|379.67|383.37|380.97|385.82|383.42|381.98|379.58|0
1649772600000|2022-04-12 14:10:00|382.85|380.45|381.63|379.23|384.59|382.19|381.11|378.71|0
1649772900000|2022-04-12 14:15:00|381.46|379.06|387.21|384.81|387.56|385.16|380.76|378.36|0
1649773200000|2022-04-12 14:20:00|386.69|384.29|385.81|383.41|387.39|384.99|382.85|380.45|0
1649773500000|2022-04-12 14:25:00|385.64|383.24|390.02|387.62|390.02|387.62|385.29|382.89|0
1649773800000|2022-04-12 14:30:00|389.67|387.27|389.4|387|391.96|389.56|388.79|386.39|0
1649774100000|2022-04-12 14:35:00|388.96|386.56|394.25|391.85|394.96|392.56|388.08|385.68|0
1649774400000|2022-04-12 14:40:00|394.43|392.03|394.25|391.85|396.2|393.8|392.83|390.43|0
1649774700000|2022-04-12 14:45:00|394.42|392.02|396.06|393.66|396.77|394.37|390.44|388.04|0
1649775000000|2022-04-12 14:50:00|395.88|393.48|396.42|394.02|399.27|396.87|395.88|393.48|0
1649775300000|2022-04-12 14:55:00|396.59|394.19|396.59|394.19|398.19|395.79|395|392.6|0
1649775600000|2022-04-12 15:00:00|396.77|394.37|394.11|391.71|399.44|397.04|393.4|391|0
1649775900000|2022-04-12 15:05:00|394.02|391.62|398.37|395.97|398.72|396.32|393.75|391.35|0
1649776200000|2022-04-12 15:10:00|398.19|395.79|394.99|392.59|398.72|396.32|394.63|392.23|0
1649776500000|2022-04-12 15:15:00|394.46|392.06|391.36|388.96|395.34|392.94|391.27|388.87|0
1649776800000|2022-04-12 15:20:00|391.1|388.7|389.86|387.46|391.54|389.14|388.63|386.23|0
1649777100000|2022-04-12 15:25:00|389.16|386.76|385.03|382.63|389.33|386.93|384.24|381.84|0
1649777400000|2022-04-12 15:30:00|384.59|382.19|383.19|380.79|384.59|382.19|381.79|379.39|0
1649777700000|2022-04-12 15:35:00|382.66|380.26|386.44|384.04|387.05|384.65|381.79|379.39|0
1649778000000|2022-04-12 15:40:00|386.35|383.95|385.82|383.42|387.23|384.83|384.76|382.36|0
1649778300000|2022-04-12 15:45:00|385.64|383.24|387.4|385|388.11|385.71|384.94|382.54|0
1649778600000|2022-04-12 15:50:00|386.96|384.56|385.81|383.41|389.34|386.94|384.93|382.53|0
1649778900000|2022-04-12 15:55:00|385.46|383.06|387.75|385.35|388.72|386.32|384.93|382.53|0
1649779200000|2022-04-12 16:00:00|387.4|385|389.96|387.56|390.22|387.82|387.04|384.64|0
1649779500000|2022-04-12 16:05:00|389.87|387.47|392.88|390.48|393.95|391.55|388.81|386.41|0
1649779800000|2022-04-12 16:10:00|392.7|390.3|393.95|391.55|395.55|393.15|392.7|390.3|0
1649780100000|2022-04-12 16:15:00|393.41|391.01|391.81|389.41|394.66|392.26|388.45|386.05|0
1649780400000|2022-04-12 16:20:00|392.34|389.94|397.15|394.75|397.33|394.93|392.34|389.94|0
1649780700000|2022-04-12 16:25:00|397.51|395.11|400.91|398.51|401.81|399.41|397.51|395.11|0
1649781000000|2022-04-12 16:30:00|401.63|399.23|401.63|399.23|401.63|399.23|398.76|396.36|0
1649781300000|2022-04-12 16:35:00|401.99|399.59|400.19|397.79|401.99|399.59|398.94|396.54|0
1649781600000|2022-04-12 16:40:00|400.01|397.61|402.71|400.31|403.61|401.21|399.12|396.72|0
1649781900000|2022-04-12 16:45:00|402.35|399.95|400.91|398.51|404.87|402.47|400.73|398.33|0
1649782200000|2022-04-12 16:50:00|400.73|398.33|399.65|397.25|401.09|398.69|396.79|394.39|0
1649782500000|2022-04-12 16:55:00|399.47|397.07|399.02|396.62|399.65|397.25|397.86|395.46|0
1649782800000|2022-04-12 17:00:00|399.29|396.89|403.47|401.07|404.92|402.52|397.68|395.28|0
1649783100000|2022-04-12 17:05:00|402.57|400.17|402.66|400.26|404.55|402.15|400.95|398.55|0
1649783400000|2022-04-12 17:10:00|402.93|400.53|398.61|396.21|402.93|400.53|396.64|394.24|0
1649783700000|2022-04-12 17:15:00|398.97|396.57|398.52|396.12|401.48|399.08|398.25|395.85|0
1649784000000|2022-04-12 17:20:00|398.43|396.03|399.14|396.74|400.76|398.36|394.49|392.09|0
1649784300000|2022-04-12 17:25:00|399.42|397.02|401.57|399.17|401.84|399.44|398.96|396.56|0
1649784600000|2022-04-12 17:30:00|401.48|399.08|400.94|398.54|404.18|401.78|400.13|397.73|0
1649784900000|2022-04-12 17:35:00|401.12|398.72|402.6|400.2|402.78|400.38|398.44|396.04|0
1649785200000|2022-04-12 17:40:00|402.42|400.02|406.79|404.39|407.15|404.75|401.88|399.48|0
1649785500000|2022-04-12 17:45:00|406.97|404.57|408.43|406.03|409.71|407.31|406.24|403.84|0
1649785800000|2022-04-12 17:50:00|408.61|406.21|412.83|410.43|413.56|411.16|408.61|406.21|0
1649786100000|2022-04-12 17:55:00|413.01|410.61|415.72|413.32|416.46|414.06|412.7|410.3|0
1649786400000|2022-04-12 18:00:00|415.54|413.14|413.15|410.75|418.49|416.09|412.97|410.57|0
1649786700000|2022-04-12 18:05:00|413.52|411.12|412.78|410.38|414.07|411.67|410.41|408.01|0
1649787000000|2022-04-12 18:10:00|412.97|410.57|418.67|416.27|418.67|416.27|412.97|410.57|0
1649787300000|2022-04-12 18:15:00|418.85|416.45|423.68|421.28|424.6|422.2|418.85|416.45|0
1649787600000|2022-04-12 18:20:00|424.05|421.65|424.42|422.02|424.79|422.39|421.28|418.88|0
1649787900000|2022-04-12 18:25:00|424.79|422.39|425.62|423.22|425.89|423.49|423.31|420.91|0
1649788200000|2022-04-12 18:30:00|425.71|423.31|424.97|422.57|429.42|427.02|424.23|421.83|0
1649788500000|2022-04-12 18:35:00|425.52|423.12|425.15|422.75|426.82|424.42|422.2|419.8|0
1649788800000|2022-04-12 18:40:00|425.52|423.12|426.26|423.86|428.11|425.71|424.04|421.64|0
1649789100000|2022-04-12 18:45:00|425.89|423.49|422.93|420.53|425.89|423.49|420.35|417.95|0
1649789400000|2022-04-12 18:50:00|422.75|420.35|422.01|419.61|425.7|423.3|421.64|419.24|0
1649789700000|2022-04-12 18:55:00|422.19|419.79|423.48|421.08|424.22|421.82|420.17|417.77|0
1649790000000|2022-04-12 19:00:00|424.03|421.63|431.08|428.68|431.45|429.05|422.01|419.61|0
1649790300000|2022-04-12 19:05:00|430.89|428.49|435.93|433.53|436.12|433.72|429.78|427.38|0
1649790600000|2022-04-12 19:10:00|435.56|433.16|437.37|434.97|439.41|437.01|432.47|430.07|0
1649790900000|2022-04-12 19:15:00|436.18|433.78|433.65|431.25|437.02|434.62|433.65|431.25|0
1649791200000|2022-04-12 19:20:00|433.46|431.06|431.97|429.57|433.46|431.06|429.55|427.15|0
1649791500000|2022-04-12 19:25:00|432.53|430.13|436.27|433.87|439.09|436.69|432.53|430.13|0
1649791800000|2022-04-12 19:30:00|437.4|435|436.46|434.06|438.81|436.41|434.77|432.37|0
1649792100000|2022-04-12 19:35:00|437.21|434.81|429.36|426.96|437.77|435.37|428.43|426.03|0
1649792400000|2022-04-12 19:40:00|429.73|427.33|431.4|429|432.15|429.75|427.5|425.1|0
1649792700000|2022-04-12 19:45:00|433.64|431.24|425.86|423.46|433.64|431.24|423.61|421.21|0
1649793000000|2022-04-12 19:50:00|426.23|423.83|425.67|423.27|428.84|426.44|423.63|421.23|0
1649793300000|2022-04-12 19:55:00|424.93|422.53|425.3|422.9|427.35|424.95|422.33|419.93|0
1649793600000|2022-04-12 20:00:00|426.23|423.83|427.72|425.32|428.84|426.44|426.23|423.83|0
1649793900000|2022-04-12 20:05:00|426.97|424.57|421.77|419.37|427.9|425.5|421.77|419.37|0
1649794200000|2022-04-12 20:10:00|422.33|419.93|423.62|421.22|423.62|421.22|421.77|419.37|0
1649794500000|2022-04-12 20:15:00|423.82|421.02|423.45|420.65|424.38|421.58|423.27|420.47|0
1649794800000|2022-04-12 20:20:00|423.55|420.75|423.45|420.65|424.19|421.39|423.45|420.65|0
1649795100000|2022-04-12 20:25:00|423.26|420.46|422.89|420.09|423.64|420.84|422.71|419.91|0
1649795400000|2022-04-12 20:30:00|422.71|419.91|422.89|420.09|422.89|420.09|422.15|419.35|0
1649795700000|2022-04-12 20:35:00|422.71|419.91|422.89|420.09|423.08|420.28|422.7|419.9|0
1649796000000|2022-04-12 20:40:00|422.8|420|423.26|420.46|423.26|420.46|422.7|419.9|0
1649796300000|2022-04-12 20:45:00|423.44|420.64|424.18|421.38|424.37|421.57|423.26|420.46|0
1649796600000|2022-04-12 20:50:00|424.37|421.57|423.17|420.37|424.37|421.57|423.07|420.27|0
1649796900000|2022-04-12 20:55:00|423.25|420.45|424.09|421.29|424.18|421.38|422.88|420.08|0
1649797200000|2022-04-12 21:00:00|424.19|421.39|423.78|420.98|424.19|421.39|423.64|420.84|0
1649797500000|2022-04-12 21:05:00|423.64|420.84|423.81|421.01|423.81|421.01|423.64|420.84|0
1649797800000|2022-04-12 21:10:00|423.8|421|423.8|421|423.83|421.03|423.8|421|0
1649798100000|2022-04-12 21:15:00|423.77|420.97|423.77|420.97|423.77|420.97|423.77|420.97|0
1649798400000|2022-04-12 21:20:00|423.72|420.92|423.69|420.89|423.8|421|423.56|420.76|0
1649798700000|2022-04-12 21:25:00|423.53|420.73|423.58|420.78|423.69|420.89|423.42|420.62|0
1649799000000|2022-04-12 21:30:00|423.61|420.81|423.98|421.18|424.2|421.4|423.61|420.81|0
1649799300000|2022-04-12 21:35:00|424.06|421.26|423.44|420.64|424.06|421.26|423.44|420.64|0
1649799600000|2022-04-12 21:40:00|423.68|420.88|423.6|420.8|424.01|421.21|423.6|420.8|0
1649799900000|2022-04-12 21:45:00|423.73|420.93|423.76|420.96|423.93|421.13|423.47|420.67|0
1649800200000|2022-04-12 21:50:00|424.04|421.24|423.73|420.93|424.04|421.24|423.65|420.85|0
1649800500000|2022-04-12 21:55:00|423.63|420.83|423.57|420.77|423.84|421.04|423.48|420.68|0
1649800800000|2022-04-12 22:00:00|422.77|419.97|422.12|419.32|423.23|420.43|421.57|418.77|0
1649801100000|2022-04-12 22:05:00|422.22|419.42|421.56|418.76|422.3|419.5|421.19|418.39|0
1649801400000|2022-04-12 22:10:00|421.47|418.67|422.21|419.41|422.3|419.5|420.82|418.02|0
1649801700000|2022-04-12 22:15:00|422.12|419.32|423.97|421.17|424.43|421.63|422.12|419.32|0
1649802000000|2022-04-12 22:20:00|423.88|421.08|424.34|421.54|425.18|422.38|423.41|420.61|0
1649802300000|2022-04-12 22:25:00|424.25|421.45|424.33|421.53|424.71|421.91|423.96|421.16|0
1649802600000|2022-04-12 22:30:00|424.15|421.35|423.22|420.42|424.15|421.35|423.13|420.33|0
1649802900000|2022-04-12 22:35:00|423.03|420.23|422.66|419.86|423.03|420.23|421.92|419.12|0
1649803200000|2022-04-12 22:40:00|422.48|419.68|422.29|419.49|422.57|419.77|422.11|419.31|0
1649803500000|2022-04-12 22:45:00|422.2|419.4|421.92|419.12|422.66|419.86|421.92|419.12|0
1649803800000|2022-04-12 22:50:00|421.73|418.93|420.44|417.64|421.73|418.93|420.44|417.64|0
1649804100000|2022-04-12 22:55:00|420.62|417.82|419.7|416.9|420.62|417.82|419.7|416.9|0
1649804400000|2022-04-12 23:00:00|419.88|417.08|418.78|415.98|419.98|417.18|418.78|415.98|0
1649804700000|2022-04-12 23:05:00|418.96|416.16|418.22|415.42|419.14|416.34|418.22|415.42|0
1649805000000|2022-04-12 23:10:00|418.41|415.61|418.77|415.97|418.77|415.97|418.22|415.42|0
1649805300000|2022-04-12 23:15:00|418.87|416.07|418.4|415.6|419.32|416.52|418.22|415.42|0
1649805600000|2022-04-12 23:20:00|418.59|415.79|418.95|416.15|419.32|416.52|418.59|415.79|0
1649805900000|2022-04-12 23:25:00|418.77|415.97|418.58|415.78|418.95|416.15|418.13|415.33|0
1649806200000|2022-04-12 23:30:00|418.49|415.69|419.32|416.52|419.32|416.52|418.4|415.6|0
1649806500000|2022-04-12 23:35:00|419.5|416.7|419.87|417.07|419.87|417.07|418.4|415.6|0
1649806800000|2022-04-12 23:40:00|419.69|416.89|418.58|415.78|419.69|416.89|418.39|415.59|0
1649807100000|2022-04-12 23:45:00|418.39|415.59|417.29|414.49|418.39|415.59|417.29|414.49|0
1649807400000|2022-04-12 23:50:00|417.1|414.3|416.37|413.57|417.1|414.3|415.82|413.02|0
1649807700000|2022-04-12 23:55:00|416.18|413.38|415.63|412.83|416.55|413.75|415.63|412.83|0
1649808000000|2022-04-13 00:00:00|415.81|413.01|415.44|412.64|416|413.2|414.71|411.91|0
1649808300000|2022-04-13 00:05:00|415.26|412.46|415.08|412.28|416|413.2|414.71|411.91|0
1649808600000|2022-04-13 00:10:00|414.89|412.09|415.62|412.82|415.81|413.01|414.89|412.09|0
1649808900000|2022-04-13 00:15:00|415.44|412.64|415.44|412.64|415.99|413.19|414.89|412.09|0
1649809200000|2022-04-13 00:20:00|415.62|412.82|415.44|412.64|415.81|413.01|415.44|412.64|0
1649809500000|2022-04-13 00:25:00|415.62|412.82|416.72|413.92|417.09|414.29|415.62|412.82|0
1649809800000|2022-04-13 00:30:00|416.54|413.74|415.8|413|417.09|414.29|415.43|412.63|0
1649810100000|2022-04-13 00:35:00|415.62|412.82|415.07|412.27|415.8|413|414.52|411.72|0
1649810400000|2022-04-13 00:40:00|415.16|412.36|414.51|411.71|415.43|412.63|414.51|411.71|0
1649810700000|2022-04-13 00:45:00|414.33|411.53|413.6|410.8|414.33|411.53|412.87|410.07|0
1649811000000|2022-04-13 00:50:00|413.41|410.61|413.78|410.98|413.96|411.16|413.23|410.43|0
1649811300000|2022-04-13 00:55:00|413.69|410.89|413.04|410.24|413.96|411.16|412.86|410.06|0
1649811600000|2022-04-13 01:00:00|413.14|410.34|413.22|410.42|413.41|410.61|412.49|409.69|0
1649811900000|2022-04-13 01:05:00|413.14|410.34|413.04|410.24|413.41|410.61|412.49|409.69|0
1649812200000|2022-04-13 01:10:00|412.86|410.06|412.86|410.06|413.04|410.24|412.13|409.33|0
1649812500000|2022-04-13 01:15:00|412.67|409.87|413.22|410.42|413.59|410.79|412.67|409.87|0
1649812800000|2022-04-13 01:20:00|413.4|410.6|412.67|409.87|413.77|410.97|412.49|409.69|0
1649813100000|2022-04-13 01:25:00|412.76|409.96|413.03|410.23|413.22|410.42|412.58|409.78|0
1649813400000|2022-04-13 01:30:00|413.22|410.42|413.03|410.23|413.58|410.78|411.75|408.95|0
1649813700000|2022-04-13 01:35:00|412.85|410.05|413.03|410.23|413.4|410.6|412.85|410.05|0
1649814000000|2022-04-13 01:40:00|412.94|410.14|412.11|409.31|413.21|410.41|411.93|409.13|0
1649814300000|2022-04-13 01:45:00|411.93|409.13|413.21|410.41|413.39|410.59|411.2|408.4|0
1649814600000|2022-04-13 01:50:00|413.03|410.23|412.39|409.59|413.21|410.41|411.74|408.94|0
1649814900000|2022-04-13 01:55:00|412.29|409.49|412.47|409.67|412.75|409.95|411.38|408.58|0
1649815200000|2022-04-13 02:00:00|412.29|409.49|412.65|409.85|413.02|410.22|411.74|408.94|0
1649815500000|2022-04-13 02:05:00|412.47|409.67|411.37|408.57|412.65|409.85|411.01|408.21|0
1649815800000|2022-04-13 02:10:00|411.56|408.76|411.37|408.57|411.92|409.12|411.01|408.21|0
1649816100000|2022-04-13 02:15:00|411.19|408.39|411.37|408.57|411.74|408.94|411.01|408.21|0
1649816400000|2022-04-13 02:20:00|411.55|408.75|411|408.2|411.55|408.75|410.46|407.66|0
1649816700000|2022-04-13 02:25:00|411.19|408.39|411|408.2|411.55|408.75|410.64|407.84|0
1649817000000|2022-04-13 02:30:00|411.18|408.38|410.09|407.29|411.18|408.38|409.91|407.11|0
1649817300000|2022-04-13 02:35:00|410.27|407.47|410.82|408.02|410.82|408.02|409.72|406.92|0
1649817600000|2022-04-13 02:40:00|410.63|407.83|411.73|408.93|411.91|409.11|410.63|407.83|0
1649817900000|2022-04-13 02:45:00|411.54|408.74|410.99|408.19|411.91|409.11|410.99|408.19|0
1649818200000|2022-04-13 02:50:00|410.81|408.01|410.45|407.65|411.18|408.38|410.26|407.46|0
1649818500000|2022-04-13 02:55:00|410.36|407.56|410.99|408.19|411.17|408.37|410.08|407.28|0
1649818800000|2022-04-13 03:00:00|410.81|408.01|409.53|406.73|410.81|408.01|409.35|406.55|0
1649819100000|2022-04-13 03:05:00|409.71|406.91|409.89|407.09|410.08|407.28|408.44|405.64|0
1649819400000|2022-04-13 03:10:00|409.71|406.91|409.81|407.01|410.08|407.28|405.72|402.92|0
1649819700000|2022-04-13 03:15:00|410|407.2|409.63|406.83|410.18|407.38|409.63|406.83|0
1649820000000|2022-04-13 03:20:00|409.45|406.65|409.27|406.47|409.63|406.83|408.72|405.92|0
1649820300000|2022-04-13 03:25:00|409.45|406.65|409.08|406.28|409.63|406.83|409.08|406.28|0
1649820600000|2022-04-13 03:30:00|409.26|406.46|409.81|407.01|410.17|407.37|408.72|405.92|0
1649820900000|2022-04-13 03:35:00|409.9|407.1|408.99|406.19|409.99|407.19|408.9|406.1|0
1649821200000|2022-04-13 03:40:00|408.9|406.1|409.44|406.64|409.53|406.73|408.71|405.91|0
1649821500000|2022-04-13 03:45:00|409.53|406.73|409.07|406.27|409.53|406.73|408.89|406.09|0
1649821800000|2022-04-13 03:50:00|409.26|406.46|409.07|406.27|409.35|406.55|408.89|406.09|0
1649822100000|2022-04-13 03:55:00|409.25|406.45|409.07|406.27|409.44|406.64|409.07|406.27|0
1649822400000|2022-04-13 04:00:00|408.98|406.18|409.8|407|409.98|407.18|408.89|406.09|0
1649822700000|2022-04-13 04:05:00|409.61|406.81|409.07|406.27|409.8|407|408.89|406.09|0
1649823000000|2022-04-13 04:10:00|409.25|406.45|409.25|406.45|409.43|406.63|409.07|406.27|0
1649823300000|2022-04-13 04:15:00|409.43|406.63|409.06|406.26|409.61|406.81|409.06|406.26|0
1649823600000|2022-04-13 04:20:00|409.25|406.45|409.43|406.63|409.43|406.63|408.88|406.08|0
1649823900000|2022-04-13 04:25:00|409.61|406.81|410.7|407.9|410.88|408.08|409.61|406.81|0
1649824200000|2022-04-13 04:30:00|410.88|408.08|412.52|409.72|412.52|409.72|410.7|407.9|0
1649824500000|2022-04-13 04:35:00|412.34|409.54|412.34|409.54|413.44|410.64|412.15|409.35|0
1649824800000|2022-04-13 04:40:00|412.52|409.72|412.15|409.35|412.7|409.9|411.97|409.17|0
1649825100000|2022-04-13 04:45:00|411.97|409.17|411.24|408.44|412.15|409.35|411.24|408.44|0
1649825400000|2022-04-13 04:50:00|411.33|408.53|411.6|408.8|411.6|408.8|411.06|408.26|0
1649825700000|2022-04-13 04:55:00|411.42|408.62|410.69|407.89|411.42|408.62|410.69|407.89|0
1649826000000|2022-04-13 05:00:00|410.87|408.07|409.23|406.43|411.24|408.44|409.14|406.34|0
1649826300000|2022-04-13 05:05:00|409.41|406.61|409.59|406.79|410.14|407.34|409.41|406.61|0
1649826600000|2022-04-13 05:10:00|409.41|406.61|410.87|408.07|411.23|408.43|409.41|406.61|0
1649826900000|2022-04-13 05:15:00|410.68|407.88|409.41|406.61|410.78|407.98|409.41|406.61|0
1649827200000|2022-04-13 05:20:00|409.59|406.79|409.4|406.6|409.59|406.79|408.68|405.88|0
1649827500000|2022-04-13 05:25:00|409.59|406.79|409.95|407.15|410.5|407.7|409.59|406.79|0
1649827800000|2022-04-13 05:30:00|409.77|406.97|405.05|402.25|409.77|406.97|405.05|402.25|0
1649828100000|2022-04-13 05:35:00|404.86|402.06|404.32|401.52|405.95|403.15|402.7|399.9|0
1649828400000|2022-04-13 05:40:00|404.5|401.7|404.68|401.88|404.68|401.88|403.6|400.8|0
1649828700000|2022-04-13 05:45:00|404.86|402.06|403.05|400.25|404.86|402.06|403.05|400.25|0
1649829000000|2022-04-13 05:50:00|402.87|400.07|401.25|398.45|403.59|400.79|401.07|398.27|0
1649829300000|2022-04-13 05:55:00|401.07|398.27|400.17|397.37|401.43|398.63|399.99|397.19|0
1649829600000|2022-04-13 06:00:00|399.99|397.19|401.96|399.16|401.96|399.16|399.99|397.19|0
1649829900000|2022-04-13 06:05:00|401.78|398.98|403.95|401.15|404.13|401.33|401.78|398.98|0
1649830200000|2022-04-13 06:10:00|403.77|400.97|402.86|400.06|404.13|401.33|402.32|399.52|0
1649830500000|2022-04-13 06:15:00|403.04|400.24|401.78|398.98|403.68|400.88|401.78|398.98|0
1649830800000|2022-04-13 06:20:00|401.96|399.16|403.22|400.42|403.22|400.42|401.6|398.8|0
1649831100000|2022-04-13 06:25:00|403.13|400.33|403.94|401.14|404.12|401.32|402.68|399.88|0
1649831400000|2022-04-13 06:30:00|404.12|401.32|405.75|402.95|406.47|403.67|403.76|400.96|0
1649831700000|2022-04-13 06:35:00|405.93|403.13|406.83|404.03|406.83|404.03|404.84|402.04|0
1649832000000|2022-04-13 06:40:00|407.02|404.22|406.83|404.03|407.2|404.4|406.11|403.31|0
1649832300000|2022-04-13 06:45:00|406.65|403.85|406.38|403.58|407.19|404.39|405.74|402.94|0
1649832600000|2022-04-13 06:50:00|406.29|403.49|406.65|403.85|406.65|403.85|405.74|402.94|0
1649832900000|2022-04-13 06:55:00|406.83|404.03|407.37|404.57|408.28|405.48|406.83|404.03|0
1649833200000|2022-04-13 07:00:00|407.19|404.39|409.19|406.39|409.37|406.57|405.38|402.58|0
1649833500000|2022-04-13 07:05:00|408.44|406.04|412.63|410.23|413.18|410.78|407.81|405.41|0
1649833800000|2022-04-13 07:10:00|412.82|410.42|411.72|409.32|413.18|410.78|410.54|408.14|0
1649834100000|2022-04-13 07:15:00|411.81|409.41|410.44|408.04|412.27|409.87|408.44|406.04|0
1649834400000|2022-04-13 07:20:00|410.53|408.13|408.8|406.4|410.8|408.4|406.07|403.67|0
1649834700000|2022-04-13 07:25:00|408.62|406.22|408.8|406.4|409.89|407.49|407.34|404.94|0
1649835000000|2022-04-13 07:30:00|408.71|406.31|410.25|407.85|411.35|408.95|408.71|406.31|0
1649835300000|2022-04-13 07:35:00|410.07|407.67|407.8|405.4|410.25|407.85|407.07|404.67|0
1649835600000|2022-04-13 07:40:00|407.7|405.3|406.43|404.03|410.6|408.2|406.25|403.85|0
1649835900000|2022-04-13 07:45:00|406.34|403.94|405.97|403.57|407.06|404.66|405.43|403.03|0
1649836200000|2022-04-13 07:50:00|405.89|403.49|407.42|405.02|408.33|405.93|405.61|403.21|0
1649836500000|2022-04-13 07:55:00|407.6|405.2|408.33|405.93|409.24|406.84|406.7|404.3|0
1649836800000|2022-04-13 08:00:00|408.51|406.11|405.61|403.21|409.05|406.65|404.16|401.76|0
1649837100000|2022-04-13 08:05:00|405.7|403.3|403.89|401.49|405.7|403.3|402.89|400.49|0
1649837400000|2022-04-13 08:10:00|403.98|401.58|405.88|403.48|406.15|403.75|403.98|401.58|0
1649837700000|2022-04-13 08:15:00|405.96|403.56|406.14|403.74|406.14|403.74|404.34|401.94|0
1649838000000|2022-04-13 08:20:00|406.24|403.84|405.87|403.47|407.05|404.65|405.6|403.2|0
1649838300000|2022-04-13 08:25:00|405.78|403.38|407.59|405.19|408.32|405.92|405.78|403.38|0
1649838600000|2022-04-13 08:30:00|407.77|405.37|406.68|404.28|408.68|406.28|406.5|404.1|0
1649838900000|2022-04-13 08:35:00|406.59|404.19|407.95|405.55|408.13|405.73|406.59|404.19|0
1649839200000|2022-04-13 08:40:00|407.77|405.37|403.78|401.38|407.77|405.37|403.6|401.2|0
1649839500000|2022-04-13 08:45:00|403.42|401.02|402.34|399.94|403.6|401.2|401.8|399.4|0
1649839800000|2022-04-13 08:50:00|402.52|400.12|402.34|399.94|403.78|401.38|401.62|399.22|0
1649840100000|2022-04-13 08:55:00|402.52|400.12|403.42|401.02|403.96|401.56|401.62|399.22|0
1649840400000|2022-04-13 09:00:00|403.6|401.2|404.32|401.92|404.5|402.1|403.42|401.02|0
1649840700000|2022-04-13 09:05:00|404.41|402.01|403.59|401.19|405.04|402.64|403.41|401.01|0
1649841000000|2022-04-13 09:10:00|403.77|401.37|404.31|401.91|404.32|401.92|403.05|400.65|0
1649841300000|2022-04-13 09:15:00|404.68|402.28|405.76|403.36|406.4|404|404.68|402.28|0
1649841600000|2022-04-13 09:20:00|405.85|403.45|406.48|404.08|406.84|404.44|405.58|403.18|0
1649841900000|2022-04-13 09:25:00|406.3|403.9|406.84|404.44|407.21|404.81|405.76|403.36|0
1649842200000|2022-04-13 09:30:00|407.21|404.81|407.2|404.8|407.75|405.35|407.02|404.62|0
1649842500000|2022-04-13 09:35:00|407.12|404.72|411.02|408.62|411.57|409.17|407.12|404.72|0
1649842800000|2022-04-13 09:40:00|410.84|408.44|412.21|409.81|412.48|410.08|410.84|408.44|0
1649843100000|2022-04-13 09:45:00|412.3|409.9|412.48|410.08|413.39|410.99|411.57|409.17|0
1649843400000|2022-04-13 09:50:00|412.57|410.17|411.66|409.26|413.21|410.81|411.29|408.89|0
1649843700000|2022-04-13 09:55:00|411.84|409.44|415.88|413.48|416.06|413.66|411.66|409.26|0
1649844000000|2022-04-13 10:00:00|415.69|413.29|413.86|411.46|416.34|413.94|413.12|410.72|0
1649844300000|2022-04-13 10:05:00|414.04|411.64|414.96|412.56|415.32|412.92|413.49|411.09|0
1649844600000|2022-04-13 10:10:00|414.59|412.19|413.12|410.72|414.68|412.28|412.57|410.17|0
1649844900000|2022-04-13 10:15:00|412.93|410.53|413.76|411.36|414.58|412.18|412.11|409.71|0
1649845200000|2022-04-13 10:20:00|413.85|411.45|414.49|412.09|414.58|412.18|412.38|409.98|0
1649845500000|2022-04-13 10:25:00|414.4|412|413.85|411.45|414.77|412.37|412.93|410.53|0
1649845800000|2022-04-13 10:30:00|413.94|411.54|411.01|408.61|414.03|411.63|410.91|408.51|0
1649846100000|2022-04-13 10:35:00|410.91|408.51|408.72|406.32|411.64|409.24|408.35|405.95|0
1649846400000|2022-04-13 10:40:00|408.54|406.14|408.99|406.59|409.45|407.05|407.99|405.59|0
1649846700000|2022-04-13 10:45:00|409.08|406.68|410.82|408.42|411.46|409.06|407.99|405.59|0
1649847000000|2022-04-13 10:50:00|410.72|408.32|408.35|405.95|410.72|408.32|407.26|404.86|0
1649847300000|2022-04-13 10:55:00|408.26|405.86|407.07|404.67|408.35|405.95|406.71|404.31|0
1649847600000|2022-04-13 11:00:00|406.8|404.4|405.8|403.4|407.8|405.4|405.62|403.22|0
1649847900000|2022-04-13 11:05:00|405.62|403.22|404.53|402.13|405.62|403.22|403.62|401.22|0
1649848200000|2022-04-13 11:10:00|404.34|401.94|403.44|401.04|405.07|402.67|403.44|401.04|0
1649848500000|2022-04-13 11:15:00|403.35|400.95|404.34|401.94|404.98|402.58|403.35|400.95|0
1649848800000|2022-04-13 11:20:00|404.52|402.12|406.52|404.12|406.52|404.12|404.16|401.76|0
1649849100000|2022-04-13 11:25:00|406.34|403.94|405.79|403.39|407.89|405.49|405.61|403.21|0
1649849400000|2022-04-13 11:30:00|405.88|403.48|408.88|406.48|408.88|406.48|405.79|403.39|0
1649849700000|2022-04-13 11:35:00|408.7|406.3|409.79|407.39|410.16|407.76|408.15|405.75|0
1649850000000|2022-04-13 11:40:00|410.07|407.67|412.72|410.32|412.9|410.5|409.79|407.39|0
1649850300000|2022-04-13 11:45:00|412.54|410.14|413.63|411.23|413.63|411.23|411.99|409.59|0
1649850600000|2022-04-13 11:50:00|413.45|411.05|416.58|414.18|416.94|414.54|413.45|411.05|0
1649850900000|2022-04-13 11:55:00|416.76|414.36|419.53|417.13|421.01|418.61|416.76|414.36|0
1649851200000|2022-04-13 12:00:00|419.34|416.94|420.27|417.87|420.64|418.24|418.42|416.02|0
1649851500000|2022-04-13 12:05:00|421.01|418.61|423.23|420.83|423.23|420.83|419.71|417.31|0
1649851800000|2022-04-13 12:10:00|423.42|421.02|421.56|419.16|423.6|421.2|421.19|418.79|0
1649852100000|2022-04-13 12:15:00|422.11|419.71|420.26|417.86|423.23|420.83|419.71|417.31|0
1649852400000|2022-04-13 12:20:00|420.44|418.04|425.64|423.24|426.86|424.46|419.7|417.3|0
1649852700000|2022-04-13 12:25:00|425.46|423.06|424.71|422.31|427.13|424.73|423.78|421.38|0
1649853000000|2022-04-13 12:30:00|424.52|422.12|425.27|422.87|429.47|427.07|423.22|420.82|0
1649853300000|2022-04-13 12:35:00|425.08|422.68|423.96|421.56|426.76|424.36|423.59|421.19|0
1649853600000|2022-04-13 12:40:00|423.78|421.38|421.92|419.52|424.89|422.49|420.44|418.04|0
1649853900000|2022-04-13 12:45:00|421.73|419.33|423.22|420.82|423.59|421.19|420.99|418.59|0
1649854200000|2022-04-13 12:50:00|423.77|421.37|424.14|421.74|424.33|421.93|422.84|420.44|0
1649854500000|2022-04-13 12:55:00|424.33|421.93|427.87|425.47|427.87|425.47|424.14|421.74|0
1649854800000|2022-04-13 13:00:00|427.78|425.38|427.12|424.72|427.87|425.47|426.75|424.35|0
1649855100000|2022-04-13 13:05:00|426.75|424.35|430.86|428.46|431.05|428.65|426.75|424.35|0
1649855400000|2022-04-13 13:10:00|430.96|428.56|428.86|426.46|433.24|430.84|428.68|426.28|0
1649855700000|2022-04-13 13:15:00|428.68|426.28|426.07|423.67|429.05|426.65|425.89|423.49|0
1649856000000|2022-04-13 13:20:00|425.89|423.49|425.89|423.49|426.07|423.67|424.03|421.63|0
1649856300000|2022-04-13 13:25:00|426.07|423.67|428.95|426.55|429.42|427.02|426.07|423.67|0
1649856600000|2022-04-13 13:30:00|428.86|426.46|420.7|418.3|429.98|427.58|420.7|418.3|0
1649856900000|2022-04-13 13:35:00|419.42|417.02|418.75|416.35|421.44|419.04|416.72|414.32|0
1649857200000|2022-04-13 13:40:00|417.83|415.43|414.32|411.92|419.12|416.72|412.4|410|0
1649857500000|2022-04-13 13:45:00|414.14|411.74|411.94|409.54|415.43|413.03|410.84|408.44|0
1649857800000|2022-04-13 13:50:00|411.75|409.35|412.85|410.45|414.14|411.74|411.38|408.98|0
1649858100000|2022-04-13 13:55:00|412.48|410.08|420.04|417.64|420.04|417.64|412.3|409.9|0
1649858400000|2022-04-13 14:00:00|419.85|417.45|420.04|417.64|423.19|420.79|419.3|416.9|0
1649858700000|2022-04-13 14:05:00|419.85|417.45|423.93|421.53|423.93|421.53|416.71|414.31|0
1649859000000|2022-04-13 14:10:00|423.75|421.35|422.63|420.23|425.24|422.84|421.15|418.75|0
1649859300000|2022-04-13 14:15:00|422.07|419.67|415.45|413.05|422.07|419.67|415.05|412.65|0
1649859600000|2022-04-13 14:20:00|415.64|413.24|413.06|410.66|416.56|414.16|413.06|410.66|0
1649859900000|2022-04-13 14:25:00|413.24|410.84|417.48|415.08|417.48|415.08|413.24|410.84|0
1649860200000|2022-04-13 14:30:00|417.85|415.45|415.08|412.68|418.96|416.56|412.97|410.57|0
1649860500000|2022-04-13 14:35:00|415.45|413.05|418.4|416|418.77|416.37|414.16|411.76|0
1649860800000|2022-04-13 14:40:00|418.96|416.56|415.44|413.04|421|418.6|415.26|412.86|0
1649861100000|2022-04-13 14:45:00|415.26|412.86|416.55|414.15|416.55|414.15|412.96|410.56|0
1649861400000|2022-04-13 14:50:00|416.36|413.96|413.6|411.2|417.1|414.7|412.68|410.28|0
1649861700000|2022-04-13 14:55:00|414.33|411.93|413.6|411.2|415.25|412.85|412.68|410.28|0
1649862000000|2022-04-13 15:00:00|413.23|410.83|406.08|403.68|413.6|411.2|405.36|402.96|0
1649862300000|2022-04-13 15:05:00|406|403.6|407.73|405.33|408.09|405.69|405.72|403.32|0
1649862600000|2022-04-13 15:10:00|407.54|405.14|404.62|402.22|407.91|405.51|404.44|402.04|0
1649862900000|2022-04-13 15:15:00|404.44|402.04|403.35|400.95|404.99|402.59|402.81|400.41|0
1649863200000|2022-04-13 15:20:00|403.17|400.77|401.68|399.28|406.21|403.81|401.68|399.28|0
1649863500000|2022-04-13 15:25:00|401.32|398.92|400.41|398.01|401.68|399.28|398.96|396.56|0
1649863800000|2022-04-13 15:30:00|399.87|397.47|399.32|396.92|400.59|398.19|397.15|394.75|0
1649864100000|2022-04-13 15:35:00|398.87|396.47|400.95|398.55|401.86|399.46|398.6|396.2|0
1649864400000|2022-04-13 15:40:00|400.59|398.19|400.59|398.19|402.04|399.64|399.14|396.74|0
1649864700000|2022-04-13 15:45:00|400.77|398.37|402.04|399.64|402.58|400.18|400.59|398.19|0
1649865000000|2022-04-13 15:50:00|402.4|400|403.67|401.27|404.4|402|402.4|400|0
1649865300000|2022-04-13 15:55:00|403.85|401.45|403.95|401.55|405.31|402.91|403.49|401.09|0
1649865600000|2022-04-13 16:00:00|403.85|401.45|402.94|400.54|405.86|403.46|402.58|400.18|0
1649865900000|2022-04-13 16:05:00|403.12|400.72|401.48|399.08|403.3|400.9|401.12|398.72|0
1649866200000|2022-04-13 16:10:00|401.67|399.27|402.03|399.63|404.94|402.54|401.12|398.72|0
1649866500000|2022-04-13 16:15:00|401.85|399.45|400.03|397.63|402.75|400.35|399.31|396.91|0
1649866800000|2022-04-13 16:20:00|400.49|398.09|397.86|395.46|401.48|399.08|397.86|395.46|0
1649867100000|2022-04-13 16:25:00|397.68|395.28|400.03|397.63|400.03|397.63|396.41|394.01|0
1649867400000|2022-04-13 16:30:00|399.76|397.36|397.85|395.45|399.85|397.45|397.13|394.73|0
1649867700000|2022-04-13 16:35:00|397.49|395.09|396.95|394.55|397.49|395.09|396.05|393.65|0
1649868000000|2022-04-13 16:40:00|396.77|394.37|393.35|390.95|396.95|394.55|392.99|390.59|0
1649868300000|2022-04-13 16:45:00|393.17|390.77|393.88|391.48|394.24|391.84|392.81|390.41|0
1649868600000|2022-04-13 16:50:00|394.06|391.66|396.38|393.98|396.65|394.25|393.35|390.95|0
1649868900000|2022-04-13 16:55:00|396.29|393.89|398.44|396.04|398.8|396.4|395.75|393.35|0
1649869200000|2022-04-13 17:00:00|398.08|395.68|396.64|394.24|398.8|396.4|395.57|393.17|0
1649869500000|2022-04-13 17:05:00|397|394.6|395.74|393.34|397|394.6|395.03|392.63|0
1649869800000|2022-04-13 17:10:00|395.92|393.52|395.2|392.8|396.1|393.7|393.24|390.84|0
1649870100000|2022-04-13 17:15:00|395.38|392.98|395.2|392.8|395.56|393.16|394.31|391.91|0
1649870400000|2022-04-13 17:20:00|394.84|392.44|394.13|391.73|394.84|392.44|392.88|390.48|0
1649870700000|2022-04-13 17:25:00|394.49|392.09|396.1|393.7|397.17|394.77|394.31|391.91|0
1649871000000|2022-04-13 17:30:00|396.27|393.87|399.15|396.75|399.33|396.93|395.74|393.34|0
1649871300000|2022-04-13 17:35:00|398.79|396.39|400.32|397.92|401.49|399.09|398.79|396.39|0
1649871600000|2022-04-13 17:40:00|400.41|398.01|400.5|398.1|401.13|398.73|400.05|397.65|0
1649871900000|2022-04-13 17:45:00|400.59|398.19|400.5|398.1|401.76|399.36|399.5|397.1|0
1649872200000|2022-04-13 17:50:00|400.68|398.28|401.94|399.54|402.48|400.08|400.5|398.1|0
1649872500000|2022-04-13 17:55:00|401.76|399.36|398.87|396.47|402.48|400.08|398.87|396.47|0
1649872800000|2022-04-13 18:00:00|398.79|396.39|398.87|396.47|400.31|397.91|398.51|396.11|0
1649873100000|2022-04-13 18:05:00|399.05|396.65|396.36|393.96|399.23|396.83|395.28|392.88|0
1649873400000|2022-04-13 18:10:00|396.53|394.13|398.33|395.93|400.67|398.27|396.53|394.13|0
1649873700000|2022-04-13 18:15:00|398.51|396.11|396.58|394.18|398.51|396.11|396.4|394|0
1649874000000|2022-04-13 18:20:00|396.4|394|396.94|394.54|398.2|395.8|395.14|392.74|0
1649874300000|2022-04-13 18:25:00|396.76|394.36|397.29|394.89|398.74|396.34|396.4|394|0
1649874600000|2022-04-13 18:30:00|397.21|394.81|395.99|393.59|397.69|395.29|395.99|393.59|0
1649874900000|2022-04-13 18:35:00|395.63|393.23|395.09|392.69|396.71|394.31|394.01|391.61|0
1649875200000|2022-04-13 18:40:00|395.27|392.87|392.76|390.36|395.63|393.23|392.76|390.36|0
1649875500000|2022-04-13 18:45:00|392.58|390.18|391.68|389.28|394.01|391.61|391.68|389.28|0
1649875800000|2022-04-13 18:50:00|391.5|389.1|391.58|389.18|392.4|390|390.79|388.39|0
1649876100000|2022-04-13 18:55:00|391.4|389|391.58|389.18|391.94|389.54|390.33|387.93|0
1649876400000|2022-04-13 19:00:00|391.4|389|393.55|391.15|394.99|392.59|391.04|388.64|0
1649876700000|2022-04-13 19:05:00|393.37|390.97|388.9|386.5|393.37|390.97|388.54|386.14|0
1649877000000|2022-04-13 19:10:00|389.08|386.68|389.07|386.67|389.97|387.57|388.36|385.96|0
1649877300000|2022-04-13 19:15:00|389.17|386.77|386.94|384.54|389.25|386.85|386.58|384.18|0
1649877600000|2022-04-13 19:20:00|387.11|384.71|387.29|384.89|388.18|385.78|386.58|384.18|0
1649877900000|2022-04-13 19:25:00|386.94|384.54|387.86|385.46|389.29|386.89|385.94|383.54|0
1649878200000|2022-04-13 19:30:00|387.69|385.29|385.56|383.16|388.4|386|384.85|382.45|0
1649878500000|2022-04-13 19:35:00|385.38|382.98|384.85|382.45|387.33|384.93|384.5|382.1|0
1649878800000|2022-04-13 19:40:00|385.2|382.8|385.38|382.98|386.62|384.22|384.67|382.27|0
1649879100000|2022-04-13 19:45:00|384.85|382.45|384.32|381.92|386.26|383.86|383.61|381.21|0
1649879400000|2022-04-13 19:50:00|384.49|382.09|388.92|386.52|389.99|387.59|384.49|382.09|0
1649879700000|2022-04-13 19:55:00|389.81|387.41|387.75|385.35|389.99|387.59|386.51|384.11|0
1649880000000|2022-04-13 20:00:00|387.22|384.82|389.89|387.49|390.6|388.2|387.22|384.82|0
1649880300000|2022-04-13 20:05:00|390.07|387.67|389.71|387.31|390.6|388.2|389.53|387.13|0
1649880600000|2022-04-13 20:10:00|389.89|387.49|390.6|388.2|390.6|388.2|388.99|386.59|0
1649880900000|2022-04-13 20:15:00|390.8|388|389.91|387.11|390.8|388|389.55|386.75|0
1649881200000|2022-04-13 20:20:00|389.73|386.93|389.9|387.1|390.08|387.28|389.72|386.92|0
1649881500000|2022-04-13 20:25:00|389.72|386.92|390.08|387.28|390.08|387.28|389.55|386.75|0
1649881800000|2022-04-13 20:30:00|389.9|387.1|389.9|387.1|390.08|387.28|389.9|387.1|0
1649882100000|2022-04-13 20:35:00|389.72|386.92|390.08|387.28|390.08|387.28|389.72|386.92|0
1649882400000|2022-04-13 20:40:00|389.9|387.1|389.72|386.92|390.08|387.28|389.54|386.74|0
1649882700000|2022-04-13 20:45:00|389.9|387.1|389.89|387.09|390.07|387.27|389.54|386.74|0
1649883000000|2022-04-13 20:50:00|390.07|387.27|390.07|387.27|390.07|387.27|389.72|386.92|0
1649883300000|2022-04-13 20:55:00|389.89|387.09|390.52|387.72|390.7|387.9|389.71|386.91|0
1649883600000|2022-04-13 21:00:00|390.62|387.82|390.31|387.51|390.62|387.82|390.28|387.48|0
1649883900000|2022-04-13 21:05:00|390.51|387.71|390.62|387.82|390.64|387.84|390.31|387.51|0
1649884200000|2022-04-13 21:10:00|390.64|387.84|390.61|387.81|390.69|387.89|390.61|387.81|0
1649884500000|2022-04-13 21:15:00|390.64|387.84|390.46|387.66|390.66|387.86|390.46|387.66|0
1649884800000|2022-04-13 21:20:00|390.23|387.43|389.93|387.13|390.23|387.43|389.85|387.05|0
1649885100000|2022-04-13 21:25:00|389.99|387.19|389.99|387.19|390.01|387.21|389.99|387.19|0
1649885400000|2022-04-13 21:30:00|389.96|387.16|389.96|387.16|389.96|387.16|389.96|387.16|0
1649885700000|2022-04-13 21:35:00|389.93|387.13|389.9|387.1|389.93|387.13|389.9|387.1|0
1649886300000|2022-04-13 21:45:00|389.92|387.12|389.98|387.18|390.06|387.26|389.92|387.12|0
1649886600000|2022-04-13 21:50:00|389.92|387.12|389.95|387.15|389.95|387.15|389.92|387.12|0
1649886900000|2022-04-13 21:55:00|389.92|387.12|390.08|387.28|390.08|387.28|389.92|387.12|0
1649887200000|2022-04-13 22:00:00|390.14|387.34|390.58|387.78|390.76|387.96|389.87|387.07|0
1649887500000|2022-04-13 22:05:00|390.76|387.96|390.58|387.78|390.76|387.96|390.22|387.42|0
1649887800000|2022-04-13 22:10:00|390.49|387.69|390.4|387.6|390.76|387.96|390.4|387.6|0
1649888100000|2022-04-13 22:15:00|390.58|387.78|390.04|387.24|390.58|387.78|389.51|386.71|0
1649888400000|2022-04-13 22:20:00|389.95|387.15|390.57|387.77|390.58|387.78|389.78|386.98|0
1649888700000|2022-04-13 22:25:00|390.4|387.6|390.39|387.59|390.75|387.95|390.22|387.42|0
1649889000000|2022-04-13 22:30:00|390.22|387.42|389.14|386.34|390.39|387.59|388.96|386.16|0
1649889300000|2022-04-13 22:35:00|388.96|386.16|388.7|385.9|388.96|386.16|388.25|385.45|0
1649889600000|2022-04-13 22:40:00|388.61|385.81|388.43|385.63|388.61|385.81|388.16|385.36|0
1649889900000|2022-04-13 22:45:00|388.34|385.54|388.07|385.27|388.34|385.54|388.07|385.27|0
1649890200000|2022-04-13 22:50:00|388.24|385.44|387.71|384.91|388.24|385.44|387.71|384.91|0
1649890500000|2022-04-13 22:55:00|387.53|384.73|387.71|384.91|388.06|385.26|387.53|384.73|0
1649890800000|2022-04-13 23:00:00|387.62|384.82|388.51|385.71|388.6|385.8|387.53|384.73|0
1649891100000|2022-04-13 23:05:00|388.6|385.8|388.77|385.97|389.05|386.25|388.42|385.62|0
1649891400000|2022-04-13 23:10:00|388.69|385.89|389.13|386.33|389.13|386.33|388.69|385.89|0
1649891700000|2022-04-13 23:15:00|388.95|386.15|388.41|385.61|388.95|386.15|388.23|385.43|0
1649892000000|2022-04-13 23:20:00|388.59|385.79|388.05|385.25|388.59|385.79|387.88|385.08|0
1649892300000|2022-04-13 23:25:00|388.23|385.43|390.01|387.21|390.19|387.39|388.15|385.35|0
1649892600000|2022-04-13 23:30:00|390.11|387.31|390.28|387.48|390.37|387.57|390.01|387.21|0
1649892900000|2022-04-13 23:35:00|390.19|387.39|390.55|387.75|390.73|387.93|390.01|387.21|0
1649893200000|2022-04-13 23:40:00|390.37|387.57|390.19|387.39|390.46|387.66|390.01|387.21|0
1649893500000|2022-04-13 23:45:00|390.01|387.21|390.19|387.39|390.54|387.74|389.47|386.67|0
1649893800000|2022-04-13 23:50:00|390.37|387.57|390.18|387.38|390.46|387.66|389.83|387.03|0
1649894100000|2022-04-13 23:55:00|390.01|387.21|390.54|387.74|390.54|387.74|389.83|387.03|0
1649894400000|2022-04-14 00:00:00|390|387.2|388.4|385.6|390.54|387.74|388.22|385.42|0
1649894700000|2022-04-14 00:05:00|388.22|385.42|387.15|384.35|389.11|386.31|386.79|383.99|0
1649895000000|2022-04-14 00:10:00|387.33|384.53|385.72|382.92|387.68|384.88|385.37|382.57|0
1649895300000|2022-04-14 00:15:00|385.55|382.75|386.25|383.45|387.86|385.06|385.55|382.75|0
1649895600000|2022-04-14 00:20:00|386.08|383.28|385.72|382.92|386.97|384.17|385.19|382.39|0
1649895900000|2022-04-14 00:25:00|385.54|382.74|385.9|383.1|385.9|383.1|385.36|382.56|0
1649896200000|2022-04-14 00:30:00|385.72|382.92|385.36|382.56|386.07|383.27|385.01|382.21|0
1649896500000|2022-04-14 00:35:00|385.28|382.48|385.71|382.91|386.07|383.27|385.28|382.48|0
1649896800000|2022-04-14 00:40:00|385.63|382.83|386.07|383.27|386.42|383.62|385.63|382.83|0
1649897100000|2022-04-14 00:45:00|386.25|383.45|385.8|383|386.25|383.45|385.53|382.73|0
1649897400000|2022-04-14 00:50:00|385.71|382.91|385.53|382.73|385.89|383.09|385.53|382.73|0
1649897700000|2022-04-14 00:55:00|385.71|382.91|386.95|384.15|387.13|384.33|385.71|382.91|0
1649898000000|2022-04-14 01:00:00|387.13|384.33|388.11|385.31|388.91|386.11|386.77|383.97|0
1649898300000|2022-04-14 01:05:00|388.02|385.22|388.55|385.75|389.09|386.29|388.02|385.22|0
1649898600000|2022-04-14 01:10:00|388.73|385.93|388.73|385.93|389.08|386.28|387.93|385.13|0
1649898900000|2022-04-14 01:15:00|388.64|385.84|388.01|385.21|388.73|385.93|387.66|384.86|0
1649899200000|2022-04-14 01:20:00|388.19|385.39|388.19|385.39|388.9|386.1|388.01|385.21|0
1649899500000|2022-04-14 01:25:00|388.01|385.21|388.37|385.57|388.37|385.57|387.83|385.03|0
1649899800000|2022-04-14 01:30:00|388.19|385.39|388.72|385.92|389.26|386.46|388.01|385.21|0
1649900100000|2022-04-14 01:35:00|388.54|385.74|388.54|385.74|388.9|386.1|388.28|385.48|0
1649900400000|2022-04-14 01:40:00|388.36|385.56|389.61|386.81|389.61|386.81|388.18|385.38|0
1649900700000|2022-04-14 01:45:00|389.43|386.63|388|385.2|389.61|386.81|387.65|384.85|0
1649901000000|2022-04-14 01:50:00|387.92|385.12|386.93|384.13|388.18|385.38|386.4|383.6|0
1649901300000|2022-04-14 01:55:00|386.85|384.05|385.68|382.88|387.11|384.31|385.33|382.53|0
1649901600000|2022-04-14 02:00:00|385.86|383.06|386.04|383.24|386.39|383.59|385.68|382.88|0
1649901900000|2022-04-14 02:05:00|386.22|383.42|384.79|381.99|386.22|383.42|384.44|381.64|0
1649902200000|2022-04-14 02:10:00|384.62|381.82|384.79|381.99|384.97|382.17|383.91|381.11|0
1649902500000|2022-04-14 02:15:00|384.61|381.81|383.9|381.1|384.79|381.99|383.55|380.75|0
1649902800000|2022-04-14 02:20:00|384|381.2|384.79|381.99|385.32|382.52|384|381.2|0
1649903100000|2022-04-14 02:25:00|384.61|381.81|384.79|381.99|384.96|382.16|384.08|381.28|0
1649903400000|2022-04-14 02:30:00|384.96|382.16|385.67|382.87|385.67|382.87|384.79|381.99|0
1649903700000|2022-04-14 02:35:00|385.49|382.69|385.67|382.87|385.94|383.14|385.49|382.69|0
1649904000000|2022-04-14 02:40:00|385.76|382.96|385.41|382.61|385.85|383.05|385.05|382.25|0
1649904300000|2022-04-14 02:45:00|385.49|382.69|385.49|382.69|385.49|382.69|384.78|381.98|0
1649904600000|2022-04-14 02:50:00|385.31|382.51|384.95|382.15|385.67|382.87|384.78|381.98|0
1649904900000|2022-04-14 02:55:00|384.78|381.98|385.31|382.51|385.31|382.51|384.6|381.8|0
1649905200000|2022-04-14 03:00:00|385.22|382.42|384.6|381.8|385.31|382.51|384.6|381.8|0
1649905500000|2022-04-14 03:05:00|384.51|381.71|385.48|382.68|385.93|383.13|384.51|381.71|0
1649905800000|2022-04-14 03:10:00|385.66|382.86|385.48|382.68|385.84|383.04|385.3|382.5|0
1649906100000|2022-04-14 03:15:00|385.66|382.86|384.41|381.61|385.66|382.86|383.88|381.08|0
1649906400000|2022-04-14 03:20:00|384.59|381.79|385.48|382.68|386.01|383.21|384.51|381.71|0
1649906700000|2022-04-14 03:25:00|385.65|382.85|385.3|382.5|385.65|382.85|385.12|382.32|0
1649907000000|2022-04-14 03:30:00|385.12|382.32|385.65|382.85|385.83|383.03|385.12|382.32|0
1649907300000|2022-04-14 03:35:00|385.47|382.67|386.36|383.56|386.54|383.74|385.47|382.67|0
1649907600000|2022-04-14 03:40:00|386.18|383.38|385.47|382.67|386.36|383.56|385.29|382.49|0
1649907900000|2022-04-14 03:45:00|385.29|382.49|384.4|381.6|385.65|382.85|383.16|380.36|0
1649908200000|2022-04-14 03:50:00|384.23|381.43|385.38|382.58|385.38|382.58|384.22|381.42|0
1649908500000|2022-04-14 03:55:00|385.47|382.67|385.11|382.31|385.47|382.67|384.93|382.13|0
1649908800000|2022-04-14 04:00:00|385.2|382.4|384.31|381.51|385.2|382.4|384.04|381.24|0
1649909100000|2022-04-14 04:05:00|384.22|381.42|383.69|380.89|384.31|381.51|383.33|380.53|0
1649909400000|2022-04-14 04:10:00|383.6|380.8|382.62|379.82|383.69|380.89|382.09|379.29|0
1649909700000|2022-04-14 04:15:00|382.8|380|382.27|379.47|383.33|380.53|381.74|378.94|0
1649910000000|2022-04-14 04:20:00|382.36|379.56|381.38|378.58|382.62|379.82|381.38|378.58|0
1649910300000|2022-04-14 04:25:00|381.56|378.76|380.94|378.14|381.91|379.11|380.67|377.87|0
1649910600000|2022-04-14 04:30:00|381.03|378.23|380.67|377.87|381.03|378.23|380.5|377.7|0
1649910900000|2022-04-14 04:35:00|380.59|377.79|380.49|377.69|380.76|377.96|380.14|377.34|0
1649911200000|2022-04-14 04:40:00|380.59|377.79|380.32|377.52|380.67|377.87|380.14|377.34|0
1649911500000|2022-04-14 04:45:00|380.14|377.34|379.43|376.63|380.14|377.34|379.43|376.63|0
1649911800000|2022-04-14 04:50:00|379.52|376.72|380.23|377.43|380.31|377.51|379.52|376.72|0
1649912100000|2022-04-14 04:55:00|380.31|377.51|380.49|377.69|380.49|377.69|380.14|377.34|0
1649912400000|2022-04-14 05:00:00|380.31|377.51|380.48|377.68|380.84|378.04|379.6|376.8|0
1649912700000|2022-04-14 05:05:00|380.58|377.78|380.84|378.04|380.84|378.04|379.69|376.89|0
1649913000000|2022-04-14 05:10:00|380.75|377.95|380.48|377.68|381.19|378.39|380.48|377.68|0
1649913300000|2022-04-14 05:15:00|380.13|377.33|379.87|377.07|380.13|377.33|379.6|376.8|0
1649913600000|2022-04-14 05:20:00|379.77|376.97|380.65|377.85|380.83|378.03|379.77|376.97|0
1649913900000|2022-04-14 05:25:00|380.48|377.68|380.83|378.03|380.83|378.03|380.12|377.32|0
1649914200000|2022-04-14 05:30:00|380.74|377.94|380.12|377.32|381.27|378.47|379.95|377.15|0
1649914500000|2022-04-14 05:35:00|380.04|377.24|378.53|375.73|380.3|377.5|378.18|375.38|0
1649914800000|2022-04-14 05:40:00|378.45|375.65|379.15|376.35|379.59|376.79|378.36|375.56|0
1649915100000|2022-04-14 05:45:00|379.24|376.44|380.47|377.67|380.47|377.67|378.27|375.47|0
1649915400000|2022-04-14 05:50:00|380.64|377.84|380.29|377.49|380.82|378.02|380.11|377.31|0
1649915700000|2022-04-14 05:55:00|380.11|377.31|381.17|378.37|381.17|378.37|379.41|376.61|0
1649916000000|2022-04-14 06:00:00|380.99|378.19|381.7|378.9|381.87|379.07|380.29|377.49|0
1649916300000|2022-04-14 06:05:00|381.87|379.07|382.14|379.34|382.93|380.13|381.34|378.54|0
1649916600000|2022-04-14 06:10:00|382.05|379.25|381.87|379.07|382.4|379.6|381.52|378.72|0
1649916900000|2022-04-14 06:15:00|381.96|379.16|381.21|378.41|382.39|379.59|380.68|377.88|0
1649917200000|2022-04-14 06:20:00|381.13|378.33|380.5|377.7|381.56|378.76|380.5|377.7|0
1649917500000|2022-04-14 06:25:00|380.68|377.88|382.09|379.29|382.62|379.82|380.5|377.7|0
1649917800000|2022-04-14 06:30:00|382.27|379.47|383.42|380.62|383.68|380.88|381.56|378.76|0
1649918100000|2022-04-14 06:35:00|383.32|380.52|383.14|380.34|383.5|380.7|382.62|379.82|0
1649918400000|2022-04-14 06:40:00|383.24|380.44|383.32|380.52|383.67|380.87|382.79|379.99|0
1649918700000|2022-04-14 06:45:00|383.41|380.61|383.85|381.05|383.85|381.05|382.97|380.17|0
1649919000000|2022-04-14 06:50:00|384.03|381.23|384.73|381.93|384.73|381.93|383.49|380.69|0
1649919300000|2022-04-14 06:55:00|384.91|382.11|385.26|382.46|385.26|382.46|384.91|382.11|0
1649919600000|2022-04-14 07:00:00|384.73|381.93|386.43|383.07|387.49|384.13|384.73|381.93|0
1649919900000|2022-04-14 07:05:00|386.37|383.49|387.61|384.73|387.79|384.91|385.83|382.95|0
1649920200000|2022-04-14 07:10:00|387.79|384.91|388.67|385.79|389.92|387.04|387.25|384.37|0
1649920500000|2022-04-14 07:15:00|388.85|385.97|387.87|384.99|390.82|387.94|387.7|384.82|0
1649920800000|2022-04-14 07:20:00|387.78|384.9|387.42|384.54|389.92|387.04|387.07|384.19|0
1649921100000|2022-04-14 07:25:00|387.25|384.37|386.48|383.6|387.42|384.54|385.41|382.53|0
1649921400000|2022-04-14 07:30:00|386.3|383.42|389.06|386.18|389.14|386.26|386.12|383.24|0
1649921700000|2022-04-14 07:35:00|388.96|386.08|388.61|385.73|389.85|386.97|387.54|384.66|0
1649922000000|2022-04-14 07:40:00|388.52|385.64|387.32|384.92|388.6|385.72|386.96|384.48|0
1649922300000|2022-04-14 07:45:00|387.14|384.74|385.98|383.58|387.94|385.54|385.71|383.31|0
1649922600000|2022-04-14 07:50:00|385.89|383.49|387.05|384.65|387.49|385.09|385.89|383.49|0
1649922900000|2022-04-14 07:55:00|386.87|384.47|387.13|384.73|388.56|386.16|386.78|384.38|0
1649923200000|2022-04-14 08:00:00|387.05|384.65|389.09|386.69|389.45|387.05|386.42|384.02|0
1649923500000|2022-04-14 08:05:00|389.27|386.87|387.66|385.26|389.27|386.87|385.88|383.48|0
1649923800000|2022-04-14 08:10:00|387.31|384.91|386.95|384.55|387.84|385.44|386.41|384.01|0
1649924100000|2022-04-14 08:15:00|386.77|384.37|387.84|385.44|388.02|385.62|386.24|383.84|0
1649924400000|2022-04-14 08:20:00|388.02|385.62|388.37|385.97|388.73|386.33|387.39|384.99|0
1649924700000|2022-04-14 08:25:00|388.55|386.15|389.98|387.58|391.05|388.65|388.55|386.15|0
1649925000000|2022-04-14 08:30:00|390.15|387.75|390.33|387.93|390.87|388.47|389.62|387.22|0
1649925300000|2022-04-14 08:35:00|390.51|388.11|390.33|387.93|390.96|388.56|390.07|387.67|0
1649925600000|2022-04-14 08:40:00|390.51|388.11|389.43|387.03|390.51|388.11|388.18|385.78|0
1649925900000|2022-04-14 08:45:00|389.26|386.86|389.35|386.95|390.33|387.93|388.9|386.5|0
1649926200000|2022-04-14 08:50:00|389.25|386.85|388.54|386.14|389.53|387.13|388.36|385.96|0
1649926500000|2022-04-14 08:55:00|388.72|386.32|388.18|385.78|389.61|387.21|388.18|385.78|0
1649926800000|2022-04-14 09:00:00|388.36|385.96|389.25|386.85|389.25|386.85|387.82|385.42|0
1649927100000|2022-04-14 09:05:00|389.78|387.38|389.07|386.67|390.14|387.74|387.73|385.33|0
1649927400000|2022-04-14 09:10:00|389.25|386.85|389.07|386.67|391.03|388.63|387.82|385.42|0
1649927700000|2022-04-14 09:15:00|388.98|386.58|389.6|387.2|389.78|387.38|388.53|386.13|0
1649928000000|2022-04-14 09:20:00|389.42|387.02|388.8|386.4|389.6|387.2|388.26|385.86|0
1649928300000|2022-04-14 09:25:00|388.71|386.31|388.88|386.48|389.6|387.2|388.53|386.13|0
1649928600000|2022-04-14 09:30:00|388.7|386.3|387.63|385.23|389.24|386.84|387.45|385.05|0
1649928900000|2022-04-14 09:35:00|387.72|385.32|387.45|385.05|387.81|385.41|387.1|384.7|0
1649929200000|2022-04-14 09:40:00|387.37|384.97|387.63|385.23|387.99|385.59|387.09|384.69|0
1649929500000|2022-04-14 09:45:00|387.72|385.32|387.54|385.14|387.98|385.58|387.27|384.87|0
1649929800000|2022-04-14 09:50:00|387.63|385.23|388.34|385.94|391.74|389.34|387.63|385.23|0
1649930100000|2022-04-14 09:55:00|388.16|385.76|387.27|384.87|388.34|385.94|386.91|384.51|0
1649930400000|2022-04-14 10:00:00|387.44|385.04|386.02|383.62|387.8|385.4|385.84|383.44|0
1649930700000|2022-04-14 10:05:00|385.84|383.44|386.37|383.97|387.09|384.69|385.84|383.44|0
1649931000000|2022-04-14 10:10:00|386.46|384.06|387.44|385.04|388.07|385.67|385.84|383.44|0
1649931300000|2022-04-14 10:15:00|387.26|384.86|387.97|385.57|388.51|386.11|386.55|384.15|0
1649931600000|2022-04-14 10:20:00|388.06|385.66|387.97|385.57|388.51|386.11|386.99|384.59|0
1649931900000|2022-04-14 10:25:00|387.79|385.39|388.32|385.92|388.86|386.46|387.43|385.03|0
1649932200000|2022-04-14 10:30:00|387.97|385.57|390.83|388.43|391.18|388.78|387.79|385.39|0
1649932500000|2022-04-14 10:35:00|391|388.6|390.82|388.42|391|388.6|390.11|387.71|0
1649932800000|2022-04-14 10:40:00|390.64|388.24|389.39|386.99|390.74|388.34|389.03|386.63|0
1649933100000|2022-04-14 10:45:00|389.75|387.35|389.75|387.35|390.11|387.71|388.5|386.1|0
1649933400000|2022-04-14 10:50:00|389.84|387.44|388.14|385.74|389.92|387.52|388.14|385.74|0
1649933700000|2022-04-14 10:55:00|388.23|385.83|388.31|385.91|388.85|386.45|387.96|385.56|0
1649934000000|2022-04-14 11:00:00|388.49|386.09|385.46|383.06|389.03|386.63|385.11|382.71|0
1649934300000|2022-04-14 11:05:00|385.29|382.89|385.59|383.19|386.95|384.31|385.11|382.71|0
1649934600000|2022-04-14 11:10:00|385.68|383.28|385.5|383.1|386.13|383.73|384.79|382.39|0
1649934900000|2022-04-14 11:15:00|385.14|382.74|386.3|383.9|386.57|384.17|384.61|382.21|0
1649935200000|2022-04-14 11:20:00|386.39|383.99|387.63|385.23|387.99|385.59|386.39|383.99|0
1649935500000|2022-04-14 11:25:00|387.46|385.06|388.8|386.4|388.88|386.48|387.37|384.97|0
1649935800000|2022-04-14 11:30:00|388.88|386.48|388.7|386.3|389.24|386.84|387.81|385.41|0
1649936100000|2022-04-14 11:35:00|388.52|386.12|386.74|384.34|389.24|386.84|386.74|384.34|0
1649936400000|2022-04-14 11:40:00|386.91|384.51|387.36|384.96|387.54|385.14|385.67|383.27|0
1649936700000|2022-04-14 11:45:00|387.09|384.69|388.1|384.74|388.64|385.28|386.02|383.14|0
1649937000000|2022-04-14 11:50:00|387.93|384.57|393.42|390.54|393.6|390.72|387.93|384.57|0
1649937300000|2022-04-14 11:55:00|393.06|390.18|392.98|390.1|394.06|391.18|391.88|389|0
1649937600000|2022-04-14 12:00:00|393.07|390.19|391.72|388.84|393.61|390.73|390.91|388.03|0
1649937900000|2022-04-14 12:05:00|391.54|388.66|390.82|387.94|391.54|388.66|390.28|387.4|0
1649938200000|2022-04-14 12:10:00|390.73|387.85|389.92|387.04|391|388.12|389.38|386.5|0
1649938500000|2022-04-14 12:15:00|390.1|387.22|388.49|385.61|390.64|387.76|388.49|385.61|0
1649938800000|2022-04-14 12:20:00|388.67|385.79|388.66|385.78|389.2|386.32|388.13|385.25|0
1649939100000|2022-04-14 12:25:00|388.84|385.96|388.92|386.04|390.04|387.16|387.77|384.89|0
1649939400000|2022-04-14 12:30:00|388.56|385.68|390.47|388.07|391.01|388.61|387.31|384.43|0
1649939700000|2022-04-14 12:35:00|390.29|387.89|392.26|389.86|392.27|389.87|390.11|387.71|0
1649940000000|2022-04-14 12:40:00|392.08|389.68|392.26|389.86|394.06|391.66|391.55|389.15|0
1649940300000|2022-04-14 12:45:00|392.08|389.68|393.52|391.12|394.42|392.02|391.01|388.61|0
1649940600000|2022-04-14 12:50:00|393.7|391.3|393.7|391.3|394.06|391.66|392.8|390.4|0
1649940900000|2022-04-14 12:55:00|393.61|391.21|394.96|392.56|395.32|392.92|392.8|390.4|0
1649941200000|2022-04-14 13:00:00|394.78|392.38|393.69|391.29|396.4|394|393.69|391.29|0
1649941500000|2022-04-14 13:05:00|393.87|391.47|393.69|391.29|395.14|392.74|393.51|391.11|0
1649941800000|2022-04-14 13:10:00|393.87|391.47|394.05|391.65|394.59|392.19|393.33|390.93|0
1649942100000|2022-04-14 13:15:00|393.96|391.56|390.99|388.59|394.41|392.01|390.99|388.59|0
1649942400000|2022-04-14 13:20:00|391.17|388.77|390.45|388.05|391.17|388.77|390.09|387.69|0
1649942700000|2022-04-14 13:25:00|391.35|388.95|385.45|383.05|391.35|388.95|385.27|382.87|0
1649943000000|2022-04-14 13:30:00|385.27|382.87|379.95|377.55|385.27|382.87|379.95|377.55|0
1649943300000|2022-04-14 13:35:00|380.13|377.73|382.72|379.84|382.72|379.84|376.79|374.39|0
1649943600000|2022-04-14 13:40:00|382.19|379.31|389.9|387.02|389.9|387.02|381.29|378.41|0
1649943900000|2022-04-14 13:45:00|389.72|386.84|392.78|389.9|396.31|393.43|387.38|384.5|0
1649944200000|2022-04-14 13:50:00|392.5|389.62|395.08|392.2|397.26|394.38|392.14|389.26|0
1649944500000|2022-04-14 13:55:00|394.9|392.02|394.71|391.83|396.35|393.47|393.27|390.39|0
1649944800000|2022-04-14 14:00:00|394.27|391.39|391.1|388.22|394.99|392.11|388.76|385.88|0
1649945100000|2022-04-14 14:05:00|391.46|388.58|403.36|400.48|405.57|402.69|390.85|387.97|0
1649945400000|2022-04-14 14:10:00|404.1|401.22|400.28|397.4|405.01|402.13|398.62|395.74|0
1649945700000|2022-04-14 14:15:00|400.46|397.58|399.54|396.66|402.86|399.98|397.34|394.46|0
1649946000000|2022-04-14 14:20:00|401.03|398.15|400.51|397.63|402.53|399.65|397.32|394.44|0
1649946300000|2022-04-14 14:25:00|400.7|397.82|399.78|396.9|402.53|399.65|398.5|395.62|0
1649946600000|2022-04-14 14:30:00|400.06|397.18|397.59|394.71|401.24|398.36|395.77|392.89|0
1649946900000|2022-04-14 14:35:00|398.14|395.26|400.51|397.63|403.07|400.19|396.13|393.25|0
1649947200000|2022-04-14 14:40:00|400.87|397.99|400.42|397.54|402.52|399.64|398.13|395.25|0
1649947500000|2022-04-14 14:45:00|400.51|397.63|400.08|397.2|400.51|397.63|395.71|392.83|0
1649947800000|2022-04-14 14:50:00|400.62|397.74|400.99|398.11|403.64|400.76|400.62|397.74|0
1649948100000|2022-04-14 14:55:00|401.17|398.29|399.89|397.01|401.72|398.84|397.89|395.01|0
1649948400000|2022-04-14 15:00:00|400.44|397.56|397.7|394.82|401.72|398.84|396.53|393.65|0
1649948700000|2022-04-14 15:05:00|397.88|395|397.88|395|399.52|396.64|396.25|393.37|0
1649949000000|2022-04-14 15:10:00|398.06|395.18|398.06|395.18|400.25|397.37|396.07|393.19|0
1649949300000|2022-04-14 15:15:00|397.7|394.82|400.25|397.37|401.71|398.83|395.7|392.82|0
1649949600000|2022-04-14 15:20:00|400.06|397.18|395.34|392.46|402.44|399.56|395.34|392.46|0
1649949900000|2022-04-14 15:25:00|395.16|392.28|395.14|392.26|396.24|393.36|394.25|391.37|0
1649950200000|2022-04-14 15:30:00|395.05|392.17|397.22|394.34|397.59|394.71|394.32|391.44|0
1649950500000|2022-04-14 15:35:00|397.4|394.52|400.68|397.8|401.05|398.17|397.22|394.34|0
1649950800000|2022-04-14 15:40:00|400.14|397.26|404.71|401.83|405.26|402.38|400.14|397.26|0
1649951100000|2022-04-14 15:45:00|404.9|402.02|404.34|401.46|405.82|402.94|403.24|400.36|0
1649951400000|2022-04-14 15:50:00|404.16|401.28|405.81|402.93|405.81|402.93|404.16|401.28|0
1649951700000|2022-04-14 15:55:00|405.63|402.75|404.51|401.63|405.81|402.93|402.81|399.93|0
1649952000000|2022-04-14 16:00:00|404.88|402|405.06|402.18|406.53|403.65|401.94|399.06|0
1649952300000|2022-04-14 16:05:00|405.43|402.55|402.31|399.43|405.61|402.73|401.58|398.7|0
1649952600000|2022-04-14 16:10:00|402.49|399.61|404.87|401.99|405.06|402.18|401.76|398.88|0
1649952900000|2022-04-14 16:15:00|404.69|401.81|405.97|403.09|406.89|404.01|403.5|400.62|0
1649953200000|2022-04-14 16:20:00|405.79|402.91|406.89|404.01|408.37|405.49|405.79|402.91|0
1649953500000|2022-04-14 16:25:00|406.71|403.83|409.66|406.78|410.4|407.52|406.16|403.28|0
1649953800000|2022-04-14 16:30:00|409.84|406.96|409.65|406.77|410.76|407.88|408.18|405.3|0
1649954100000|2022-04-14 16:35:00|410.02|407.14|410.39|407.51|410.58|407.7|408.91|406.03|0
1649954400000|2022-04-14 16:40:00|410.58|407.7|413.08|410.2|413.17|410.29|410.39|407.51|0
1649954700000|2022-04-14 16:45:00|413.17|410.29|413.45|410.57|413.91|411.03|412.24|409.36|0
1649955000000|2022-04-14 16:50:00|413.54|410.66|413.72|410.84|413.91|411.03|412.8|409.92|0
1649955300000|2022-04-14 16:55:00|413.54|410.66|409.83|406.95|413.72|410.84|409.46|406.58|0
1649955600000|2022-04-14 17:00:00|409.65|406.77|409.83|406.95|410.75|407.87|408.35|405.47|0
1649955900000|2022-04-14 17:05:00|410.01|407.13|411.49|408.61|412.23|409.35|409.64|406.76|0
1649956200000|2022-04-14 17:10:00|411.59|408.71|412.05|409.17|412.23|409.35|408.72|405.84|0
1649956500000|2022-04-14 17:15:00|411.49|408.61|412.23|409.35|412.97|410.09|410.19|407.31|0
1649956800000|2022-04-14 17:20:00|412.41|409.53|411.12|408.24|412.41|409.53|410.38|407.5|0
1649957100000|2022-04-14 17:25:00|410.56|407.68|410.37|407.49|411.67|408.79|409.92|407.04|0
1649957400000|2022-04-14 17:30:00|410.29|407.41|408.9|406.02|410.93|408.05|408.34|405.46|0
1649957700000|2022-04-14 17:35:00|408.71|405.83|408.34|405.46|408.71|405.83|406.87|403.99|0
1649958000000|2022-04-14 17:40:00|408.25|405.37|405.58|402.7|408.71|405.83|404.84|401.96|0
1649958300000|2022-04-14 17:45:00|405.21|402.33|403.01|400.13|405.39|402.51|402.46|399.58|0
1649958600000|2022-04-14 17:50:00|402.82|399.94|404.47|401.59|404.47|401.59|402.09|399.21|0
1649958900000|2022-04-14 17:55:00|404.29|401.41|400.44|397.56|404.47|401.59|400.44|397.56|0
1649959200000|2022-04-14 18:00:00|400.62|397.74|397.71|394.83|400.81|397.93|396.98|394.1|0
1649959500000|2022-04-14 18:05:00|397.52|394.64|400.44|397.56|400.99|398.11|397.34|394.46|0
1649959800000|2022-04-14 18:10:00|400.26|397.38|399.71|396.83|401.17|398.29|398.8|395.92|0
1649960100000|2022-04-14 18:15:00|398.98|396.1|402.81|399.93|403|400.12|398.43|395.55|0
1649960400000|2022-04-14 18:20:00|403.46|400.58|406.11|403.23|406.3|403.42|403.36|400.48|0
1649960700000|2022-04-14 18:25:00|405.75|402.87|403.64|400.76|406.67|403.79|402.44|399.56|0
1649961000000|2022-04-14 18:30:00|403.36|400.48|406.48|403.6|407.22|404.34|401.89|399.01|0
1649961300000|2022-04-14 18:35:00|406.57|403.69|407.4|404.52|408.14|405.26|405.74|402.86|0
1649961600000|2022-04-14 18:40:00|407.21|404.33|406.29|403.41|407.4|404.52|405.92|403.04|0
1649961900000|2022-04-14 18:45:00|406.39|403.51|406.66|403.78|407.58|404.7|405.19|402.31|0
1649962200000|2022-04-14 18:50:00|406.47|403.59|412.57|409.69|413.12|410.24|406.11|403.23|0
1649962500000|2022-04-14 18:55:00|412.01|409.13|414.98|412.1|415.17|412.29|412.01|409.13|0
1649962800000|2022-04-14 19:00:00|415.17|412.29|414.96|412.08|419.97|417.09|413.48|410.6|0
1649963100000|2022-04-14 19:05:00|414.77|411.89|418.86|415.98|418.86|415.98|413.85|410.97|0
1649963400000|2022-04-14 19:10:00|418.77|415.89|417.37|414.49|419.6|416.72|417.18|414.3|0
1649963700000|2022-04-14 19:15:00|417|414.12|412.36|409.48|417|414.12|411.81|408.93|0
1649964000000|2022-04-14 19:20:00|412.55|409.67|414.21|411.33|414.95|412.07|411.62|408.74|0
1649964300000|2022-04-14 19:25:00|414.02|411.14|416.99|414.11|417.73|414.85|414.02|411.14|0
1649964600000|2022-04-14 19:30:00|417.18|414.3|420.71|417.83|420.9|418.02|416.8|413.92|0
1649964900000|2022-04-14 19:35:00|420.53|417.65|421.64|418.76|421.64|418.76|418.85|415.97|0
1649965200000|2022-04-14 19:40:00|421.27|418.39|417.36|414.48|422.02|419.14|417.36|414.48|0
1649965500000|2022-04-14 19:45:00|417.54|414.66|419.96|417.08|421.08|418.2|416.98|414.1|0
1649965800000|2022-04-14 19:50:00|421.45|418.57|423.7|420.82|425.2|422.32|421.45|418.57|0
1649966100000|2022-04-14 19:55:00|422.95|420.07|426.7|423.82|428.2|425.32|422.01|419.13|0
1649966400000|2022-04-14 20:00:00|426.89|424.01|428.39|425.51|428.58|425.7|425.76|422.88|0
1649966700000|2022-04-14 20:05:00|428.2|425.32|428.2|425.32|428.58|425.7|427.64|424.76|0
1649967000000|2022-04-14 20:10:00|428.39|425.51|428.58|425.7|428.58|425.7|428.01|425.13|0
1650265500000|2022-04-18 07:05:00|445.03|442.15|445.41|442.53|445.42|442.54|444.84|441.96|0
1650265800000|2022-04-18 07:10:00|445.22|442.34|444.84|441.96|445.41|442.53|444.27|441.39|0
1650266100000|2022-04-18 07:15:00|445.03|442.15|445.03|442.15|445.41|442.53|444.65|441.77|0
1650266400000|2022-04-18 07:20:00|445.13|442.25|444.55|441.67|445.6|442.72|444.45|441.57|0
1650266700000|2022-04-18 07:25:00|444.45|441.57|444.64|441.76|444.64|441.76|443.41|440.53|0
1650267000000|2022-04-18 07:30:00|444.74|441.86|444.64|441.76|445.6|442.72|444.64|441.76|0
1650267300000|2022-04-18 07:35:00|444.26|441.38|446.36|443.48|447.99|445.11|444.07|441.19|0
1650267600000|2022-04-18 07:40:00|446.17|443.29|446.65|443.77|447.12|444.24|445.59|442.71|0
1650267900000|2022-04-18 07:45:00|446.36|443.48|445.21|442.33|446.55|443.67|444.93|442.05|0
1650268200000|2022-04-18 07:50:00|445.31|442.43|444.83|441.95|445.59|442.71|444.64|441.76|0
1650268500000|2022-04-18 07:55:00|445.02|442.14|444.73|441.85|445.4|442.52|444.35|441.47|0
1650268800000|2022-04-18 08:00:00|444.82|441.94|439.49|436.61|444.82|441.94|439.02|436.14|0
1650269100000|2022-04-18 08:05:00|439.4|436.52|440.11|437.71|441.34|438.94|439.11|436.23|0
1650269400000|2022-04-18 08:10:00|440.01|437.61|440.77|438.37|441.06|438.66|440.01|437.61|0
1650269700000|2022-04-18 08:15:00|440.58|438.18|439.44|437.04|440.77|438.37|439.44|437.04|0
1650270000000|2022-04-18 08:20:00|439.54|437.14|440.01|437.61|440.01|437.61|438.68|436.28|0
1650270300000|2022-04-18 08:25:00|439.82|437.42|440|437.6|440|437.6|439.25|436.85|0
1650270600000|2022-04-18 08:30:00|439.81|437.41|440.19|437.79|440.57|438.17|439.81|437.41|0
1650270900000|2022-04-18 08:35:00|440.1|437.7|440.19|437.79|440.67|438.27|439.81|437.41|0
1650271200000|2022-04-18 08:40:00|440.38|437.98|439.91|437.51|440.57|438.17|439.91|437.51|0
1650271500000|2022-04-18 08:45:00|439.81|437.41|439.91|437.51|440.19|437.79|439.81|437.41|0
1650271800000|2022-04-18 08:50:00|439.81|437.41|441.24|438.84|441.33|438.93|439.81|437.41|0
1650272100000|2022-04-18 08:55:00|441.33|438.93|441.9|439.5|442.09|439.69|441.14|438.74|0
1650272400000|2022-04-18 09:00:00|441.71|439.31|442.08|439.68|442.66|440.26|441.41|439.01|0
1650272700000|2022-04-18 09:05:00|441.99|439.59|442.18|439.78|442.37|439.97|441.8|439.4|0
1650273000000|2022-04-18 09:10:00|442.27|439.87|443.22|440.82|443.22|440.82|442.18|439.78|0
1650273300000|2022-04-18 09:15:00|443.13|440.73|443.6|441.2|443.6|441.2|442.46|440.06|0
1650273600000|2022-04-18 09:20:00|443.7|441.3|447.23|444.83|448.19|445.79|443.7|441.3|0
1650273900000|2022-04-18 09:25:00|447.33|444.93|446.66|444.26|447.33|444.93|445.89|443.49|0
1650274200000|2022-04-18 09:30:00|446.85|444.45|445.89|443.49|446.85|444.45|445.7|443.3|0
1650274500000|2022-04-18 09:35:00|445.8|443.4|445.89|443.49|446.08|443.68|445.31|442.91|0
1650274800000|2022-04-18 09:40:00|445.99|443.59|446.08|443.68|446.27|443.87|445.31|442.91|0
1650275100000|2022-04-18 09:45:00|445.99|443.59|445.6|443.2|446.46|444.06|445.5|443.1|0
1650275400000|2022-04-18 09:50:00|445.5|443.1|445.5|443.1|446.27|443.87|445.5|443.1|0
1650275700000|2022-04-18 09:55:00|445.6|443.2|445.41|443.01|445.88|443.48|445.31|442.91|0
1650276000000|2022-04-18 10:00:00|445.5|443.1|444.16|441.76|445.69|443.29|443.97|441.57|0
1650276300000|2022-04-18 10:05:00|444.26|441.86|443.69|441.29|444.73|442.33|443.4|441|0
1650276600000|2022-04-18 10:10:00|443.78|441.38|443.78|441.38|444.16|441.76|443.49|441.09|0
1650276900000|2022-04-18 10:15:00|443.97|441.57|444.16|441.76|444.16|441.76|443.58|441.18|0
1650277200000|2022-04-18 10:20:00|444.35|441.95|444.15|441.75|444.35|441.95|443.39|440.99|0
1650277500000|2022-04-18 10:25:00|443.96|441.56|441.01|438.61|443.96|441.56|440.53|438.13|0
1650277800000|2022-04-18 10:30:00|440.91|438.51|441.77|439.37|442.05|439.65|440.91|438.51|0
1650278100000|2022-04-18 10:35:00|441.67|439.27|442.24|439.84|442.43|440.03|441.67|439.27|0
1650278400000|2022-04-18 10:40:00|442.43|440.03|441.67|439.27|442.43|440.03|440.91|438.51|0
1650278700000|2022-04-18 10:45:00|441.86|439.46|441.58|439.18|441.86|439.46|441.1|438.7|0
1650279000000|2022-04-18 10:50:00|441.48|439.08|441.67|439.27|441.86|439.46|441.1|438.7|0
1650279300000|2022-04-18 10:55:00|441.86|439.46|442.05|439.65|442.24|439.84|441.09|438.69|0
1650279600000|2022-04-18 11:00:00|441.09|438.69|439.48|437.08|441.09|438.69|439.19|436.79|0
1650279900000|2022-04-18 11:05:00|439.57|437.17|437.11|434.71|439.57|437.17|436.35|433.95|0
1650280200000|2022-04-18 11:10:00|436.92|434.52|433.51|431.11|437.11|434.71|433.14|430.74|0
1650280500000|2022-04-18 11:15:00|433.42|431.02|432.76|430.36|434.08|431.68|432.19|429.79|0
1650280800000|2022-04-18 11:20:00|432.95|430.55|434.08|431.68|434.27|431.87|432.57|430.17|0
1650281100000|2022-04-18 11:25:00|433.99|431.59|434.45|432.05|434.83|432.43|433.89|431.49|0
1650281400000|2022-04-18 11:30:00|434.36|431.96|434.26|431.86|435.02|432.62|433.89|431.49|0
1650281700000|2022-04-18 11:35:00|434.45|432.05|435.96|433.56|436.15|433.75|434.45|432.05|0
1650282000000|2022-04-18 11:40:00|436.15|433.75|435.77|433.37|437.28|434.88|435.77|433.37|0
1650282300000|2022-04-18 11:45:00|435.96|433.56|437.28|434.88|437.38|434.98|435.96|433.56|0
1650282600000|2022-04-18 11:50:00|437.47|435.07|437.28|434.88|438.23|435.83|436.9|434.5|0
1650282900000|2022-04-18 11:55:00|438.04|435.64|438.04|435.64|438.61|436.21|437.85|435.45|0
1650283200000|2022-04-18 12:00:00|437.85|435.45|437|434.6|438.42|436.02|436.52|434.12|0
1650283500000|2022-04-18 12:05:00|437.09|434.69|438.22|435.82|438.79|436.39|436.14|433.74|0
1650283800000|2022-04-18 12:10:00|438.41|436.01|439.36|436.96|439.74|437.34|437.84|435.44|0
1650284100000|2022-04-18 12:15:00|439.17|436.77|438.7|436.3|440.41|438.01|438.22|435.82|0
1650284400000|2022-04-18 12:20:00|438.79|436.39|438.03|435.63|438.79|436.39|437.65|435.25|0
1650284700000|2022-04-18 12:25:00|438.22|435.82|436.99|434.59|438.22|435.82|436.7|434.3|0
1650285000000|2022-04-18 12:30:00|436.89|434.49|437.46|435.06|438.5|436.1|436.7|434.3|0
1650285300000|2022-04-18 12:35:00|437.27|434.87|435.28|432.88|437.27|434.87|434.43|432.03|0
1650285600000|2022-04-18 12:40:00|435.18|432.78|436.88|434.48|437.07|434.67|434.81|432.41|0
1650285900000|2022-04-18 12:45:00|436.69|434.29|436.5|434.1|437.26|434.86|436.31|433.91|0
1650286200000|2022-04-18 12:50:00|436.6|434.2|438.02|435.62|438.4|436|436.13|433.73|0
1650286500000|2022-04-18 12:55:00|437.83|435.43|438.39|435.99|438.49|436.09|436.31|433.91|0
1650286800000|2022-04-18 13:00:00|438.49|436.09|435.36|432.96|439.25|436.85|435.08|432.68|0
1650287100000|2022-04-18 13:05:00|435.55|433.15|435.55|433.15|435.93|433.53|434.99|432.59|0
1650287400000|2022-04-18 13:10:00|435.46|433.06|433.85|431.45|435.74|433.34|433.85|431.45|0
1650287700000|2022-04-18 13:15:00|433.66|431.26|434.6|432.2|434.6|432.2|432.91|430.51|0
1650288000000|2022-04-18 13:20:00|434.79|432.39|434.04|431.64|434.79|432.39|433.85|431.45|0
1650288300000|2022-04-18 13:25:00|434.22|431.82|436.3|433.9|436.87|434.47|434.22|431.82|0
1650288600000|2022-04-18 13:30:00|434.98|432.58|421.52|419.12|435.36|432.96|419.47|417.07|0
1650288900000|2022-04-18 13:35:00|422.46|420.06|418.74|416.34|422.64|420.24|415.19|412.79|0
1650289200000|2022-04-18 13:40:00|419.11|416.71|417.43|415.03|422.86|420.46|413.89|411.49|0
1650289500000|2022-04-18 13:45:00|416.31|413.91|418.17|415.77|421.35|418.95|416.31|413.91|0
1650289800000|2022-04-18 13:50:00|417.43|415.03|425.11|422.71|426.81|424.41|417.24|414.84|0
1650290100000|2022-04-18 13:55:00|425.3|422.9|426.34|423.94|428.32|425.92|425.3|422.9|0
1650290400000|2022-04-18 14:00:00|426.99|424.59|423.41|421.01|431.16|428.76|422.1|419.7|0
1650290700000|2022-04-18 14:05:00|423.04|420.64|431.03|428.63|431.03|428.63|422.66|420.26|0
1650291000000|2022-04-18 14:10:00|430.84|428.44|423.69|421.29|431.41|429.01|422.75|420.35|0
1650291300000|2022-04-18 14:15:00|423.31|420.91|422.56|420.16|425.19|422.79|422|419.6|0
1650291600000|2022-04-18 14:20:00|422.38|419.98|415.85|413.45|423.12|420.72|415.48|413.08|0
1650291900000|2022-04-18 14:25:00|415.66|413.26|420.69|418.29|420.69|418.29|414.55|412.15|0
1650292200000|2022-04-18 14:30:00|419.76|417.36|417.33|414.93|420.32|417.92|417.33|414.93|0
1650292500000|2022-04-18 14:35:00|417.15|414.75|416.96|414.56|419.94|417.54|416.77|414.37|0
1650292800000|2022-04-18 14:40:00|416.22|413.82|416.59|414.19|417.89|415.49|414.54|412.14|0
1650293100000|2022-04-18 14:45:00|416.21|413.81|417.14|414.74|418.82|416.42|415.1|412.7|0
1650293400000|2022-04-18 14:50:00|417.33|414.93|421.43|419.03|422.18|419.78|417.14|414.74|0
1650293700000|2022-04-18 14:55:00|421.24|418.84|419.15|416.75|423.68|421.28|419.06|416.66|0
1650294000000|2022-04-18 15:00:00|419.24|416.84|417.18|414.78|420.93|418.53|417.18|414.78|0
1650294300000|2022-04-18 15:05:00|416.99|414.59|419.24|416.84|419.24|416.84|416.43|414.03|0
1650294600000|2022-04-18 15:10:00|419.61|417.21|419.8|417.4|420.18|417.78|418.11|415.71|0
1650294900000|2022-04-18 15:15:00|419.99|417.59|423.19|420.79|424.32|421.92|419.43|417.03|0
1650295200000|2022-04-18 15:20:00|423|420.6|428.3|425.9|428.49|426.09|422.25|419.85|0
1650295500000|2022-04-18 15:25:00|428.86|426.46|429.69|427.29|431.59|429.19|427.63|425.23|0
1650295800000|2022-04-18 15:30:00|429.88|427.48|431.21|428.81|432.73|430.33|429.12|426.72|0
1650296100000|2022-04-18 15:35:00|431.02|428.62|433.68|431.28|434.63|432.23|430.83|428.43|0
1650296400000|2022-04-18 15:40:00|433.87|431.47|433.1|430.7|435.2|432.8|432.34|429.94|0
1650296700000|2022-04-18 15:45:00|432.91|430.51|437.49|435.09|437.68|435.28|432.91|430.51|0
1650297000000|2022-04-18 15:50:00|437.3|434.9|434.05|431.65|437.87|435.47|434.05|431.65|0
1650297300000|2022-04-18 15:55:00|434.34|431.94|429.78|427.38|434.62|432.22|429.4|427|0
1650297600000|2022-04-18 16:00:00|429.97|427.57|431.88|429.48|433.41|431.01|429.21|426.81|0
1650297900000|2022-04-18 16:05:00|431.98|429.58|433.31|430.91|433.4|431|430.16|427.76|0
1650298200000|2022-04-18 16:10:00|433.59|431.19|436.66|434.26|437.62|435.22|432.83|430.43|0
1650298500000|2022-04-18 16:15:00|436.85|434.45|438.76|436.36|439.34|436.94|436.47|434.07|0
1650298800000|2022-04-18 16:20:00|438.95|436.55|437.8|435.4|439.34|436.94|437.61|435.21|0
1650299100000|2022-04-18 16:25:00|437.61|435.21|439.53|437.13|440.49|438.09|437.61|435.21|0
1650299400000|2022-04-18 16:30:00|439.72|437.32|439.33|436.93|441.26|438.86|438.37|435.97|0
1650299700000|2022-04-18 16:35:00|439.14|436.74|440.38|437.98|440.38|437.98|437.6|435.2|0
1650300000000|2022-04-18 16:40:00|439.8|437.4|438.27|435.87|442.87|440.47|437.89|435.49|0
1650300300000|2022-04-18 16:45:00|438.08|435.68|438.65|436.25|439.42|437.02|436.74|434.34|0
1650300600000|2022-04-18 16:50:00|438.46|436.06|435.59|433.19|438.84|436.44|435.02|432.62|0
1650300900000|2022-04-18 16:55:00|435.4|433|435.78|433.38|436.36|433.96|434.26|431.86|0
1650301200000|2022-04-18 17:00:00|435.4|433|435.78|433.38|436.93|434.53|434.83|432.43|0
1650301500000|2022-04-18 17:05:00|435.97|433.57|431.21|428.81|436.16|433.76|431.21|428.81|0
1650301800000|2022-04-18 17:10:00|431.02|428.62|430.64|428.24|431.21|428.81|428.18|425.78|0
1650302100000|2022-04-18 17:15:00|430.83|428.43|434.67|432.27|435.35|432.95|430.77|428.37|0
1650302400000|2022-04-18 17:20:00|434.48|432.08|431.62|429.22|435.44|433.04|430.48|428.08|0
1650302700000|2022-04-18 17:25:00|431.43|429.03|429.14|426.74|432.19|429.79|429.14|426.74|0
1650303000000|2022-04-18 17:30:00|429.33|426.93|419.42|417.02|429.71|427.31|419.32|416.92|0
1650303300000|2022-04-18 17:35:00|419.32|416.92|415.11|412.71|419.7|417.3|415.11|412.71|0
1650303600000|2022-04-18 17:40:00|414.54|412.14|413.98|411.58|415.86|413.46|413.79|411.39|0
1650303900000|2022-04-18 17:45:00|414.35|411.95|412.67|410.27|415.67|413.27|411.92|409.52|0
1650304200000|2022-04-18 17:50:00|412.85|410.45|411.91|409.51|414.54|412.14|411.82|409.42|0
1650304500000|2022-04-18 17:55:00|411.72|409.32|413.03|410.63|414.16|411.76|408.73|406.33|0
1650304800000|2022-04-18 18:00:00|412.38|409.98|412.28|409.88|413.59|411.19|410.13|407.73|0
1650305100000|2022-04-18 18:05:00|412.65|410.25|414.15|411.75|415.09|412.69|412|409.6|0
1650305400000|2022-04-18 18:10:00|414.34|411.94|414.34|411.94|416.6|414.2|414.34|411.94|0
1650305700000|2022-04-18 18:15:00|414.25|411.85|416.97|414.57|419.62|417.22|411.15|408.75|0
1650306000000|2022-04-18 18:20:00|416.27|413.87|410.33|407.93|417.57|415.17|410.33|407.93|0
1650306300000|2022-04-18 18:25:00|410.15|407.75|414.64|412.24|415.87|413.47|408.65|406.25|0
1650306600000|2022-04-18 18:30:00|414.45|412.05|412.39|409.99|414.74|412.34|412.01|409.61|0
1650306900000|2022-04-18 18:35:00|412.3|409.9|413.32|410.92|413.89|411.49|410.7|408.3|0
1650307200000|2022-04-18 18:40:00|413.14|410.74|415.39|412.99|415.96|413.56|412.01|409.61|0
1650307500000|2022-04-18 18:45:00|415.2|412.8|416.33|413.93|418.22|415.82|414.83|412.43|0
1650307800000|2022-04-18 18:50:00|416.71|414.31|414.82|412.42|417.08|414.68|413.32|410.92|0
1650308100000|2022-04-18 18:55:00|415.11|412.71|418.4|416|418.97|416.57|414.82|412.42|0
1650308400000|2022-04-18 19:00:00|418.78|416.38|420.86|418.46|421.24|418.84|417.46|415.06|0
1650308700000|2022-04-18 19:05:00|420.67|418.27|421.42|419.02|422.18|419.78|418.78|416.38|0
1650309000000|2022-04-18 19:10:00|421.05|418.65|423.51|421.11|425.22|422.82|419.15|416.75|0
1650309300000|2022-04-18 19:15:00|423.32|420.92|424.84|422.44|425.22|422.82|421.42|419.02|0
1650309600000|2022-04-18 19:20:00|424.75|422.35|427.13|424.73|428.08|425.68|422.94|420.54|0
1650309900000|2022-04-18 19:25:00|427.12|424.72|428.94|426.54|429.51|427.11|426.4|424|0
1650310200000|2022-04-18 19:30:00|429.22|426.82|435.16|432.76|435.93|433.53|429.22|426.82|0
1650310500000|2022-04-18 19:35:00|435.35|432.95|436.98|434.58|437.55|435.15|434.58|432.18|0
1650310800000|2022-04-18 19:40:00|436.78|434.38|435.25|432.85|438.71|436.31|433.52|431.12|0
1650311100000|2022-04-18 19:45:00|436.01|433.61|438.75|435.87|439.33|436.45|436.01|433.61|0
1650311400000|2022-04-18 19:50:00|438.95|436.07|435|432.12|440.49|437.61|434.43|431.55|0
1650311700000|2022-04-18 19:55:00|435.19|432.31|424.01|421.13|435.58|432.7|424.01|421.13|0
1650312000000|2022-04-18 20:00:00|423.25|420.37|416.99|414.59|423.63|420.75|416.99|414.59|0
1650312300000|2022-04-18 20:05:00|417.18|414.78|413.37|410.97|418.73|416.33|412.14|409.74|0
1650312600000|2022-04-18 20:10:00|413.18|410.78|413.93|411.53|414.68|412.28|412.72|410.32|0
1650312900000|2022-04-18 20:15:00|413.18|410.78|411.51|408.71|413.75|410.95|410.39|407.59|0
1650313200000|2022-04-18 20:20:00|411.32|408.52|411.13|408.33|411.51|408.71|410.85|408.05|0
1650313500000|2022-04-18 20:25:00|411.5|408.7|412.81|410.01|413.56|410.76|411.5|408.7|0
1650313800000|2022-04-18 20:30:00|413|410.2|413.56|410.76|414.5|411.7|413|410.2|0
1650314100000|2022-04-18 20:35:00|413.37|410.57|413.37|410.57|413.56|410.76|413|410.2|0
1650314400000|2022-04-18 20:40:00|413.18|410.38|412.81|410.01|413.18|410.38|412.81|410.01|0
1650314700000|2022-04-18 20:45:00|412.99|410.19|414.12|411.32|414.12|411.32|412.43|409.63|0
1650315000000|2022-04-18 20:50:00|413.93|411.13|414.12|411.32|414.12|411.32|413.74|410.94|0
1650315300000|2022-04-18 20:55:00|414.5|411.7|414.6|411.8|414.6|411.8|414.32|411.52|0
1650315600000|2022-04-18 21:00:00|414.64|411.84|413.82|411.02|414.64|411.84|413.74|410.94|0
1650315900000|2022-04-18 21:05:00|413.79|410.99|414|411.2|414.01|411.21|413.79|410.99|0
1650316200000|2022-04-18 21:10:00|413.9|411.1|414.35|411.55|414.57|411.77|413.9|411.1|0
1650316500000|2022-04-18 21:15:00|414.32|411.52|414.63|411.83|414.71|411.91|414.32|411.52|0
1650316800000|2022-04-18 21:20:00|414.65|411.85|414.08|411.28|414.65|411.85|414.08|411.28|0
1650317100000|2022-04-18 21:25:00|414.06|411.26|414.46|411.66|414.48|411.68|414.03|411.23|0
1650317400000|2022-04-18 21:30:00|414.48|411.68|414.43|411.63|414.54|411.74|414.43|411.63|0
1650317700000|2022-04-18 21:35:00|414.35|411.55|413.97|411.17|414.4|411.6|413.97|411.17|0
1650318000000|2022-04-18 21:40:00|413.91|411.11|413.72|410.92|414.02|411.22|413.66|410.86|0
1650318300000|2022-04-18 21:45:00|413.66|410.86|413.91|411.11|413.91|411.11|413.55|410.75|0
1650318600000|2022-04-18 21:50:00|413.68|410.88|413.55|410.75|413.91|411.11|413.28|410.48|0
1650318900000|2022-04-18 21:55:00|413.66|410.86|413.63|410.83|413.66|410.86|413.2|410.4|0
1650319200000|2022-04-18 22:00:00|413.83|411.03|413.73|410.93|415.04|412.24|413.17|410.37|0
1650319500000|2022-04-18 22:05:00|413.54|410.74|415.23|412.43|415.23|412.43|413.54|410.74|0
1650319800000|2022-04-18 22:10:00|415.42|412.62|414.1|411.3|415.6|412.8|413.92|411.12|0
1650320100000|2022-04-18 22:15:00|414.01|411.21|414.66|411.86|415.04|412.24|413.73|410.93|0
1650320400000|2022-04-18 22:20:00|414.39|411.59|413.54|410.74|414.66|411.86|413.54|410.74|0
1650320700000|2022-04-18 22:25:00|413.35|410.55|412.79|409.99|413.54|410.74|412.79|409.99|0
1650321000000|2022-04-18 22:30:00|412.97|410.17|411.85|409.05|412.97|410.17|411.1|408.3|0
1650321300000|2022-04-18 22:35:00|412.04|409.24|412.41|409.61|412.6|409.8|411.29|408.49|0
1650321600000|2022-04-18 22:40:00|412.51|409.71|412.97|410.17|412.97|410.17|412.04|409.24|0
1650321900000|2022-04-18 22:45:00|412.78|409.98|412.78|409.98|413.16|410.36|412.59|409.79|0
1650322200000|2022-04-18 22:50:00|412.59|409.79|413.15|410.35|413.15|410.35|412.59|409.79|0
1650322500000|2022-04-18 22:55:00|412.97|410.17|413.71|410.91|413.71|410.91|412.97|410.17|0
1650322800000|2022-04-18 23:00:00|413.53|410.73|412.21|409.41|413.53|410.73|411.84|409.04|0
1650323100000|2022-04-18 23:05:00|412.4|409.6|413.15|410.35|413.15|410.35|412.21|409.41|0
1650323400000|2022-04-18 23:10:00|412.96|410.16|413.52|410.72|413.81|411.01|412.96|410.16|0
1650323700000|2022-04-18 23:15:00|413.33|410.53|413.52|410.72|413.71|410.91|412.58|409.78|0
1650324000000|2022-04-18 23:20:00|413.33|410.53|413.52|410.72|413.89|411.09|412.96|410.16|0
1650324300000|2022-04-18 23:25:00|413.61|410.81|414.45|411.65|414.45|411.65|413.52|410.72|0
1650324600000|2022-04-18 23:30:00|414.64|411.84|414.26|411.46|414.83|412.03|414.26|411.46|0
1650324900000|2022-04-18 23:35:00|414.08|411.28|414.45|411.65|415.01|412.21|414.08|411.28|0
1650325200000|2022-04-18 23:40:00|414.26|411.46|413.88|411.08|414.26|411.46|413.88|411.08|0
1650325500000|2022-04-18 23:45:00|413.51|410.71|409.96|407.16|413.51|410.71|408.75|405.95|0
1650325800000|2022-04-18 23:50:00|409.77|406.97|406.98|404.18|410.15|407.35|406.61|403.81|0
1650326100000|2022-04-18 23:55:00|406.8|404|405.87|403.07|406.8|404|405.87|403.07|0
1650326400000|2022-04-19 00:00:00|406.05|403.25|407.54|404.74|407.54|404.74|406.05|403.25|0
1650326700000|2022-04-19 00:05:00|407.45|404.65|407.53|404.73|408.09|405.29|406.61|403.81|0
1650327000000|2022-04-19 00:10:00|407.72|404.92|406.97|404.17|407.9|405.1|406.42|403.62|0
1650327300000|2022-04-19 00:15:00|407.07|404.27|408.46|405.66|409.2|406.4|406.97|404.17|0
1650327600000|2022-04-19 00:20:00|408.27|405.47|408.55|405.75|409.02|406.22|408.27|405.47|0
1650327900000|2022-04-19 00:25:00|408.46|405.66|408.64|405.84|408.83|406.03|408.08|405.28|0
1650328200000|2022-04-19 00:30:00|408.55|405.75|408.83|406.03|409.57|406.77|408.27|405.47|0
1650328500000|2022-04-19 00:35:00|409.01|406.21|409.38|406.58|409.38|406.58|408.83|406.03|0
1650328800000|2022-04-19 00:40:00|409.29|406.49|411.81|409.01|411.81|409.01|409.29|406.49|0
1650329100000|2022-04-19 00:45:00|411.99|409.19|416.68|413.88|416.87|414.07|411.81|409.01|0
1650329400000|2022-04-19 00:50:00|416.59|413.79|416.49|413.69|418.56|415.76|416.11|413.31|0
1650329700000|2022-04-19 00:55:00|416.58|413.78|416.67|413.87|418.18|415.38|416.11|413.31|0
1650330000000|2022-04-19 01:00:00|417.05|414.25|418.18|415.38|419.69|416.89|416.49|413.69|0
1650330300000|2022-04-19 01:05:00|417.99|415.19|417.42|414.62|418.93|416.13|417.42|414.62|0
1650330600000|2022-04-19 01:10:00|417.61|414.81|415.54|412.74|417.99|415.19|414.98|412.18|0
1650330900000|2022-04-19 01:15:00|415.92|413.12|417.14|414.34|417.61|414.81|415.54|412.74|0
1650331200000|2022-04-19 01:20:00|417.23|414.43|414.98|412.18|417.61|414.81|414.98|412.18|0
1650331500000|2022-04-19 01:25:00|414.79|411.99|414.41|411.61|415.26|412.46|414.41|411.61|0
1650331800000|2022-04-19 01:30:00|414.6|411.8|414.03|411.23|414.79|411.99|413.38|410.58|0
1650332100000|2022-04-19 01:35:00|413.85|411.05|413.38|410.58|414.22|411.42|413.28|410.48|0
1650332400000|2022-04-19 01:40:00|413.57|410.77|414.97|412.17|415.34|412.54|413.28|410.48|0
1650332700000|2022-04-19 01:45:00|415.07|412.27|413.09|410.29|415.91|413.11|412.72|409.92|0
1650333000000|2022-04-19 01:50:00|413.28|410.48|413.84|411.04|414.88|412.08|413.28|410.48|0
1650333300000|2022-04-19 01:55:00|414.03|411.23|414.87|412.07|415.15|412.35|413.38|410.58|0
1650333600000|2022-04-19 02:00:00|414.96|412.16|414.59|411.79|415.71|412.91|414.59|411.79|0
1650333900000|2022-04-19 02:05:00|414.68|411.88|415.71|412.91|415.9|413.1|414.68|411.88|0
1650334200000|2022-04-19 02:10:00|415.9|413.1|417.21|414.41|417.59|414.79|415.52|412.72|0
1650334500000|2022-04-19 02:15:00|417.02|414.22|415.81|413.01|417.21|414.41|415.71|412.91|0
1650334800000|2022-04-19 02:20:00|415.9|413.1|416.27|413.47|416.65|413.85|415.9|413.1|0
1650335100000|2022-04-19 02:25:00|416.37|413.57|417.49|414.69|417.58|414.78|416.08|413.28|0
1650335400000|2022-04-19 02:30:00|417.58|414.78|417.02|414.22|417.77|414.97|417.02|414.22|0
1650335700000|2022-04-19 02:35:00|417.21|414.41|415.33|412.53|417.21|414.41|415.14|412.34|0
1650336000000|2022-04-19 02:40:00|415.32|412.52|415.51|412.71|416.08|413.28|415.32|412.52|0
1650336300000|2022-04-19 02:45:00|415.7|412.9|415.32|412.52|415.7|412.9|414.76|411.96|0
1650336600000|2022-04-19 02:50:00|415.23|412.43|414.76|411.96|415.51|412.71|414.67|411.87|0
1650336900000|2022-04-19 02:55:00|414.94|412.14|415.32|412.52|415.88|413.08|414.94|412.14|0
1650337200000|2022-04-19 03:00:00|415.23|412.43|414.94|412.14|415.51|412.71|414.75|411.95|0
1650337500000|2022-04-19 03:05:00|415.04|412.24|414.94|412.14|415.41|412.61|414.75|411.95|0
1650337800000|2022-04-19 03:10:00|414.75|411.95|413.63|410.83|415.13|412.33|413.25|410.45|0
1650338100000|2022-04-19 03:15:00|413.81|411.01|412.69|409.89|413.81|411.01|412.69|409.89|0
1650338400000|2022-04-19 03:20:00|412.5|409.7|409.89|407.09|412.69|409.89|409.51|406.71|0
1650338700000|2022-04-19 03:25:00|409.7|406.9|409.7|406.9|410.44|407.64|409.7|406.9|0
1650339000000|2022-04-19 03:30:00|409.33|406.53|409.51|406.71|409.7|406.9|408.68|405.88|0
1650339300000|2022-04-19 03:35:00|409.32|406.52|409.32|406.52|409.7|406.9|408.95|406.15|0
1650339600000|2022-04-19 03:40:00|409.42|406.62|409.51|406.71|409.69|406.89|408.95|406.15|0
1650339900000|2022-04-19 03:45:00|409.69|406.89|410.62|407.82|411.75|408.95|409.69|406.89|0
1650340200000|2022-04-19 03:50:00|410.72|407.92|410.62|407.82|410.81|408.01|410.06|407.26|0
1650340500000|2022-04-19 03:55:00|410.81|408.01|410.81|408.01|410.99|408.19|410.43|407.63|0
1650340800000|2022-04-19 04:00:00|410.62|407.82|411.74|408.94|411.74|408.94|410.43|407.63|0
1650341100000|2022-04-19 04:05:00|411.55|408.75|411.36|408.56|411.55|408.75|410.62|407.82|0
1650341400000|2022-04-19 04:10:00|411.18|408.38|411.74|408.94|411.92|409.12|410.99|408.19|0
1650341700000|2022-04-19 04:15:00|411.83|409.03|411.17|408.37|412.11|409.31|410.99|408.19|0
1650342000000|2022-04-19 04:20:00|411.36|408.56|411.73|408.93|411.83|409.03|411.17|408.37|0
1650342300000|2022-04-19 04:25:00|411.92|409.12|411.92|409.12|412.29|409.49|411.54|408.74|0
1650342600000|2022-04-19 04:30:00|412.01|409.21|411.54|408.74|412.48|409.68|411.54|408.74|0
1650342900000|2022-04-19 04:35:00|411.17|408.37|411.91|409.11|411.91|409.11|411.17|408.37|0
1650343200000|2022-04-19 04:40:00|412.1|409.3|411.35|408.55|412.29|409.49|411.35|408.55|0
1650343500000|2022-04-19 04:45:00|411.45|408.65|411.16|408.36|411.54|408.74|411.07|408.27|0
1650343800000|2022-04-19 04:50:00|411.35|408.55|410.6|407.8|411.54|408.74|410.41|407.61|0
1650344100000|2022-04-19 04:55:00|410.51|407.71|410.23|407.43|410.6|407.8|409.85|407.05|0
1650344400000|2022-04-19 05:00:00|410.41|407.61|411.72|408.92|411.72|408.92|409.67|406.87|0
1650344700000|2022-04-19 05:05:00|411.53|408.73|413.03|410.23|413.21|410.41|411.53|408.73|0
1650345000000|2022-04-19 05:10:00|412.84|410.04|413.21|410.41|413.4|410.6|412.46|409.66|0
1650345300000|2022-04-19 05:15:00|413.02|410.22|413.58|410.78|414.15|411.35|413.02|410.22|0
1650345600000|2022-04-19 05:20:00|413.77|410.97|413.58|410.78|413.96|411.16|413.58|410.78|0
1650345900000|2022-04-19 05:25:00|413.77|410.97|413.02|410.22|413.77|410.97|412.83|410.03|0
1650346200000|2022-04-19 05:30:00|413.21|410.41|413.77|410.97|413.77|410.97|413.02|410.22|0
1650346500000|2022-04-19 05:35:00|413.95|411.15|413.2|410.4|414.14|411.34|413.02|410.22|0
1650346800000|2022-04-19 05:40:00|413.39|410.59|412.83|410.03|413.67|410.87|412.27|409.47|0
1650347100000|2022-04-19 05:45:00|412.64|409.84|413.2|410.4|413.57|410.77|412.45|409.65|0
1650347400000|2022-04-19 05:50:00|413.01|410.21|412.08|409.28|413.2|410.4|411.8|409|0
1650347700000|2022-04-19 05:55:00|411.89|409.09|414.13|411.33|414.13|411.33|411.89|409.09|0
1650348000000|2022-04-19 06:00:00|414.32|411.52|414.13|411.33|416.01|413.21|413.11|410.31|0
1650348300000|2022-04-19 06:05:00|413.76|410.96|411.14|408.34|415.63|412.83|410.39|407.59|0
1650348600000|2022-04-19 06:10:00|411.32|408.52|410.2|407.4|412.07|409.27|410.2|407.4|0
1650348900000|2022-04-19 06:15:00|410.01|407.21|409.74|406.94|411.32|408.52|408.15|405.35|0
1650349200000|2022-04-19 06:20:00|409.83|407.03|408.25|405.45|409.83|407.03|407.22|404.42|0
1650349500000|2022-04-19 06:25:00|408.15|405.35|408.9|406.1|409.44|406.64|407.97|405.17|0
1650349800000|2022-04-19 06:30:00|409.08|406.28|409.83|407.03|410.76|407.96|408.9|406.1|0
1650350100000|2022-04-19 06:35:00|409.64|406.84|410.57|407.77|410.86|408.06|409.55|406.75|0
1650350400000|2022-04-19 06:40:00|410.39|407.59|409.64|406.84|410.76|407.96|409.45|406.65|0
1650350700000|2022-04-19 06:45:00|409.82|407.02|410.2|407.4|410.67|407.87|409.45|406.65|0
1650351000000|2022-04-19 06:50:00|410.29|407.49|411.13|408.33|411.31|408.51|409.82|407.02|0
1650351300000|2022-04-19 06:55:00|410.75|407.95|411.13|408.33|412.25|409.45|410.75|407.95|0
1650351600000|2022-04-19 07:00:00|411.31|408.51|413.84|410.48|416.93|414.13|411.31|408.51|0
1650351900000|2022-04-19 07:05:00|413.6|410.72|415.09|412.21|416.22|413.34|412.1|409.22|0
1650352200000|2022-04-19 07:10:00|415.47|412.59|420.36|417.48|420.36|417.48|415.47|412.59|0
1650352500000|2022-04-19 07:15:00|420.55|417.67|419.33|416.45|421.12|418.24|418.66|415.78|0
1650352800000|2022-04-19 07:20:00|419.42|416.54|419.14|416.26|421.12|418.24|418.57|415.69|0
1650353100000|2022-04-19 07:25:00|418.85|415.97|419.79|416.91|419.98|417.1|418.47|415.59|0
1650353400000|2022-04-19 07:30:00|419.6|416.72|421.02|418.14|421.11|418.23|418.47|415.59|0
1650353700000|2022-04-19 07:35:00|421.11|418.23|422.43|419.55|423.95|421.07|420.73|417.85|0
1650354000000|2022-04-19 07:40:00|422.53|419.65|422.24|419.36|423.76|420.88|421.77|418.89|0
1650354300000|2022-04-19 07:45:00|422.43|419.55|419.32|416.44|422.62|419.74|419.03|416.15|0
1650354600000|2022-04-19 07:50:00|419.22|416.34|418.65|415.77|419.41|416.53|418.46|415.58|0
1650354900000|2022-04-19 07:55:00|418.09|415.21|415.26|412.38|418.09|415.21|413.95|411.07|0
1650355200000|2022-04-19 08:00:00|415.64|412.76|414.51|411.63|415.64|412.76|413.39|410.51|0
1650355500000|2022-04-19 08:05:00|414.32|411.44|413.3|410.42|414.7|411.82|410.96|408.08|0
1650355800000|2022-04-19 08:10:00|413.2|410.32|413.79|410.91|414.32|411.44|412.36|409.48|0
1650356100000|2022-04-19 08:15:00|413.61|410.73|414.69|411.81|415.06|412.18|413.23|410.35|0
1650356400000|2022-04-19 08:20:00|414.88|412|412.57|410.17|415.06|412.18|411.82|409.42|0
1650356700000|2022-04-19 08:25:00|412.67|410.27|412.67|410.27|413.42|411.02|411.45|409.05|0
1650357000000|2022-04-19 08:30:00|412.11|409.71|412.29|409.89|413.32|410.92|410.89|408.49|0
1650357300000|2022-04-19 08:35:00|412.19|409.79|412.01|409.61|413.13|410.73|410.33|407.93|0
1650357600000|2022-04-19 08:40:00|412.19|409.79|415.19|412.79|415.48|413.08|411.63|409.23|0
1650357900000|2022-04-19 08:45:00|415.57|413.17|423.49|421.09|424.44|422.04|415|412.6|0
1650358200000|2022-04-19 08:50:00|423.87|421.47|425.82|422.94|426.39|423.51|422.73|420.09|0
1650358500000|2022-04-19 08:55:00|426.2|423.32|427.36|424.48|428.31|425.43|424.47|421.59|0
1650358800000|2022-04-19 09:00:00|427.65|424.77|428.5|425.62|429.64|426.76|427.27|424.39|0
1650359100000|2022-04-19 09:05:00|428.69|425.81|428.5|425.62|429.36|426.48|427.93|425.05|0
1650359400000|2022-04-19 09:10:00|428.31|425.43|430.12|427.24|430.97|428.09|428.12|425.24|0
1650359700000|2022-04-19 09:15:00|430.21|427.33|430.02|427.14|431.16|428.28|429.45|426.57|0
1650360000000|2022-04-19 09:20:00|430.21|427.33|432.49|429.61|432.69|429.81|429.06|426.18|0
1650360300000|2022-04-19 09:25:00|432.69|429.81|433.93|431.05|434.6|431.72|432.11|429.23|0
1650360600000|2022-04-19 09:30:00|434.41|431.53|433.45|430.57|435.56|432.68|433.06|430.18|0
1650360900000|2022-04-19 09:35:00|433.35|430.47|434.02|431.14|434.59|431.71|431.54|428.66|0
1650361200000|2022-04-19 09:40:00|433.83|430.95|433.44|430.56|435.16|432.28|432.87|429.99|0
1650361500000|2022-04-19 09:45:00|433.54|430.66|433.44|430.56|433.63|430.75|432.87|429.99|0
1650361800000|2022-04-19 09:50:00|433.25|430.37|436.02|433.14|436.31|433.43|433.06|430.18|0
1650362100000|2022-04-19 09:55:00|435.73|432.85|432.39|429.51|435.73|432.85|432.29|429.41|0
1650362400000|2022-04-19 10:00:00|432.48|429.6|433.58|431.18|434.2|431.32|431.53|428.65|0
1650362700000|2022-04-19 10:05:00|433.39|430.99|434.34|431.94|434.34|431.94|433.39|430.99|0
1650363000000|2022-04-19 10:10:00|434.15|431.75|433|430.6|435.49|433.09|433|430.6|0
1650363300000|2022-04-19 10:15:00|433.19|430.79|430.71|428.31|433.19|430.79|430.33|427.93|0
1650363600000|2022-04-19 10:20:00|430.9|428.5|429|426.6|430.9|428.5|429|426.6|0
1650363900000|2022-04-19 10:25:00|428.43|426.03|429.57|427.17|429.57|427.17|428.42|426.02|0
1650364200000|2022-04-19 10:30:00|429.76|427.36|430.9|428.5|430.9|428.5|429.56|427.16|0
1650364500000|2022-04-19 10:35:00|430.52|428.12|429.94|427.54|430.71|428.31|429.75|427.35|0
1650364800000|2022-04-19 10:40:00|430.13|427.73|428.04|425.64|431.08|428.68|427.85|425.45|0
1650365100000|2022-04-19 10:45:00|428.42|426.02|430.51|428.11|431.08|428.68|428.42|426.02|0
1650365400000|2022-04-19 10:50:00|430.32|427.92|428.42|426.02|430.89|428.49|428.42|426.02|0
1650365700000|2022-04-19 10:55:00|428.61|426.21|426.99|424.59|429.75|427.35|426.71|424.31|0
1650366000000|2022-04-19 11:00:00|426.52|424.12|424.81|422.41|427.09|424.69|424.24|421.84|0
1650366300000|2022-04-19 11:05:00|424.62|422.22|425.19|422.79|426.14|423.74|424.24|421.84|0
1650366600000|2022-04-19 11:10:00|425.29|422.89|425.75|423.35|426.32|423.92|425.19|422.79|0
1650366900000|2022-04-19 11:15:00|425.38|422.98|425.18|422.78|426.13|423.73|423.48|421.08|0
1650367200000|2022-04-19 11:20:00|425.56|423.16|423.84|421.44|426.13|423.73|423.27|420.87|0
1650367500000|2022-04-19 11:25:00|423.65|421.25|425.16|422.76|425.35|422.95|422.7|420.3|0
1650367800000|2022-04-19 11:30:00|424.97|422.57|424.78|422.38|425.35|422.95|424.21|421.81|0
1650368100000|2022-04-19 11:35:00|424.88|422.48|426.87|424.47|427.73|425.33|424.78|422.38|0
1650368400000|2022-04-19 11:40:00|426.68|424.28|426.11|423.71|427.06|424.66|424.97|422.57|0
1650368700000|2022-04-19 11:45:00|425.92|423.52|424.69|422.29|425.92|423.52|424.4|422|0
1650369000000|2022-04-19 11:50:00|424.59|422.19|421.74|419.34|424.59|422.19|421.18|418.78|0
1650369300000|2022-04-19 11:55:00|421.56|419.16|421.93|419.53|422.69|420.29|420.8|418.4|0
1650369600000|2022-04-19 12:00:00|421.74|419.34|421.93|419.53|423.44|421.04|421.74|419.34|0
1650369900000|2022-04-19 12:05:00|422.12|419.72|419.47|417.07|422.22|419.82|419.47|417.07|0
1650370200000|2022-04-19 12:10:00|419.66|417.26|419.85|417.45|420.04|417.64|418.53|416.13|0
1650370500000|2022-04-19 12:15:00|419.66|417.26|420.84|418.44|421.21|418.81|419.33|416.93|0
1650370800000|2022-04-19 12:20:00|420.56|418.16|422.35|419.95|422.92|420.52|420.08|417.68|0
1650371100000|2022-04-19 12:25:00|422.54|420.14|421.59|419.19|423.29|420.89|421.59|419.19|0
1650371400000|2022-04-19 12:30:00|421.78|419.38|420.08|417.68|421.97|419.57|419.51|417.11|0
1650371700000|2022-04-19 12:35:00|419.89|417.49|422.34|419.94|423.48|421.08|419.51|417.11|0
1650372000000|2022-04-19 12:40:00|422.53|420.13|422.91|420.51|423.48|421.08|421.58|419.18|0
1650372300000|2022-04-19 12:45:00|423.48|421.08|425.75|423.35|425.75|423.35|422.91|420.51|0
1650372600000|2022-04-19 12:50:00|425.56|423.16|425.18|422.78|425.75|423.35|424.8|422.4|0
1650372900000|2022-04-19 12:55:00|425.37|422.97|424.61|422.21|425.75|423.35|424.61|422.21|0
1650373200000|2022-04-19 13:00:00|424.8|422.4|425.18|422.78|425.56|423.16|423.09|420.69|0
1650373500000|2022-04-19 13:05:00|425.37|422.97|427.46|425.06|430.89|428.49|425.37|422.97|0
1650373800000|2022-04-19 13:10:00|427.65|425.25|426.88|424.48|428.41|426.01|426.31|423.91|0
1650374100000|2022-04-19 13:15:00|426.69|424.29|427.07|424.67|427.07|424.67|425.74|423.34|0
1650374400000|2022-04-19 13:20:00|427.26|424.86|424.03|421.63|428.03|425.63|424.03|421.63|0
1650374700000|2022-04-19 13:25:00|423.84|421.44|423.75|421.35|427.36|424.96|423.46|421.06|0
1650375000000|2022-04-19 13:30:00|423.65|421.25|417.6|415.2|424.79|422.39|416.29|413.89|0
1650375300000|2022-04-19 13:35:00|417.42|415.02|422.13|419.73|422.32|419.92|416.1|413.7|0
1650375600000|2022-04-19 13:40:00|423.08|420.68|411.6|409.2|423.65|421.25|409.36|406.96|0
1650375900000|2022-04-19 13:45:00|410.48|408.08|409.2|406.8|413.66|411.26|407.5|405.1|0
1650376200000|2022-04-19 13:50:00|408.27|405.87|400.65|398.25|411.26|408.86|400.1|397.7|0
1650376500000|2022-04-19 13:55:00|401.39|398.99|396.04|393.64|401.39|398.99|396.04|393.64|0
1650376800000|2022-04-19 14:00:00|395.68|393.28|395.12|392.72|397.88|395.48|394.02|391.62|0
1650377100000|2022-04-19 14:05:00|395.31|392.91|393.12|390.72|396.67|394.27|392.92|390.52|0
1650377400000|2022-04-19 14:10:00|392.75|390.35|391.61|389.21|393.12|390.72|388.02|385.62|0
1650377700000|2022-04-19 14:15:00|391.79|389.39|392.7|390.3|395.25|392.85|390.52|388.12|0
1650378000000|2022-04-19 14:20:00|392.51|390.11|389.97|387.57|393.61|391.21|389.61|387.21|0
1650378300000|2022-04-19 14:25:00|389.79|387.39|387.2|384.8|390.15|387.75|386.62|384.22|0
1650378600000|2022-04-19 14:30:00|386.3|383.9|385.93|383.53|387.02|384.62|384.49|382.09|0
1650378900000|2022-04-19 14:35:00|385.85|383.45|384.67|382.27|388.47|386.07|384.49|382.09|0
1650379200000|2022-04-19 14:40:00|384.76|382.36|384.41|382.01|385.39|382.99|382.68|380.28|0
1650379500000|2022-04-19 14:45:00|384.13|381.73|381.98|379.58|384.31|381.91|380.55|378.15|0
1650379800000|2022-04-19 14:50:00|382.16|379.76|386.11|383.71|386.11|383.71|381.62|379.22|0
1650380100000|2022-04-19 14:55:00|385.93|383.53|385.21|382.81|386.65|384.25|383.05|380.65|0
1650380400000|2022-04-19 15:00:00|385.56|383.16|385.51|383.11|388.75|386.35|385.15|382.75|0
1650380700000|2022-04-19 15:05:00|385.15|382.75|384.25|381.85|385.87|383.47|382.64|380.24|0
1650381000000|2022-04-19 15:10:00|384.07|381.67|384.79|382.39|385.33|382.93|383.53|381.13|0
1650381300000|2022-04-19 15:15:00|384.61|382.21|384.96|382.56|385.5|383.1|380.68|378.28|0
1650381600000|2022-04-19 15:20:00|384.78|382.38|380.85|378.45|386.04|383.64|380.67|378.27|0
1650381900000|2022-04-19 15:25:00|381.03|378.63|381.66|379.26|384.06|381.66|381.03|378.63|0
1650382200000|2022-04-19 15:30:00|382.02|379.62|384.16|381.76|385.06|382.66|380.77|378.37|0
1650382500000|2022-04-19 15:35:00|383.98|381.58|381.3|378.9|384.52|382.12|381.3|378.9|0
1650382800000|2022-04-19 15:40:00|381.48|379.08|381.12|378.72|382.37|379.97|380.41|378.01|0
1650383100000|2022-04-19 15:45:00|380.94|378.54|381.3|378.9|382.19|379.79|380.76|378.36|0
1650383400000|2022-04-19 15:50:00|381.12|378.72|378.98|376.58|381.12|378.72|377.92|375.52|0
1650383700000|2022-04-19 15:55:00|379.16|376.76|381.83|379.43|382.19|379.79|378.98|376.58|0
1650384000000|2022-04-19 16:00:00|381.65|379.25|382.01|379.61|383.97|381.57|381.47|379.07|0
1650384300000|2022-04-19 16:05:00|381.83|379.43|380.93|378.53|382.9|380.5|380.93|378.53|0
1650384600000|2022-04-19 16:10:00|381.29|378.89|382.36|379.96|382.72|380.32|380.93|378.53|0
1650384900000|2022-04-19 16:15:00|382.18|379.78|381.82|379.42|383.25|380.85|381.64|379.24|0
1650385200000|2022-04-19 16:20:00|382|379.6|380.39|377.99|382|379.6|380.04|377.64|0
1650385500000|2022-04-19 16:25:00|380.57|378.17|382.89|380.49|383.43|381.03|379.68|377.28|0
1650385800000|2022-04-19 16:30:00|382.71|380.31|382.35|379.95|383.78|381.38|382|379.6|0
1650386100000|2022-04-19 16:35:00|382.17|379.77|386.11|383.71|386.29|383.89|381.64|379.24|0
1650386400000|2022-04-19 16:40:00|385.93|383.53|384.67|382.27|386.29|383.89|383.96|381.56|0
1650386700000|2022-04-19 16:45:00|385.03|382.63|384.31|381.91|385.75|383.35|383.96|381.56|0
1650387000000|2022-04-19 16:50:00|384.49|382.09|382.88|380.48|384.67|382.27|381.99|379.59|0
1650387300000|2022-04-19 16:55:00|383.06|380.66|384.31|381.91|384.49|382.09|382.34|379.94|0
1650387600000|2022-04-19 17:00:00|383.77|381.37|383.41|381.01|384.67|382.27|382.34|379.94|0
1650387900000|2022-04-19 17:05:00|383.59|381.19|385.02|382.62|385.02|382.62|382.52|380.12|0
1650388200000|2022-04-19 17:10:00|384.84|382.44|384.3|381.9|385.74|383.34|384.3|381.9|0
1650388500000|2022-04-19 17:15:00|384.48|382.08|383.77|381.37|384.84|382.44|383.05|380.65|0
1650388800000|2022-04-19 17:20:00|383.94|381.54|384.66|382.26|384.66|382.26|382.33|379.93|0
1650389100000|2022-04-19 17:25:00|384.48|382.08|389.15|386.75|389.51|387.11|384.48|382.08|0
1650389400000|2022-04-19 17:30:00|389.33|386.93|386.09|383.69|389.33|386.93|385.19|382.79|0
1650389700000|2022-04-19 17:35:00|385.73|383.33|385.73|383.33|386.45|384.05|385.55|383.15|0
1650390000000|2022-04-19 17:40:00|385.64|383.24|387.52|385.12|387.53|385.13|385.55|383.15|0
1650390300000|2022-04-19 17:45:00|387.35|384.95|384.11|381.71|388.6|386.2|384.11|381.71|0
1650390600000|2022-04-19 17:50:00|384.47|382.07|381.97|379.57|384.47|382.07|380.9|378.5|0
1650390900000|2022-04-19 17:55:00|381.79|379.39|382.86|380.46|383.04|380.64|380.89|378.49|0
1650391200000|2022-04-19 18:00:00|383.04|380.64|383.75|381.35|384.47|382.07|382.5|380.1|0
1650391500000|2022-04-19 18:05:00|383.93|381.53|385.18|382.78|385.72|383.32|382.5|380.1|0
1650391800000|2022-04-19 18:10:00|384.82|382.42|387.69|385.29|390.58|388.18|384.82|382.42|0
1650392100000|2022-04-19 18:15:00|387.87|385.47|390.04|387.64|390.04|387.64|387.87|385.47|0
1650392400000|2022-04-19 18:20:00|389.85|387.45|387.15|384.75|390.58|388.18|386.79|384.39|0
1650392700000|2022-04-19 18:25:00|387.33|384.93|387.15|384.75|390.21|387.81|386.88|384.48|0
1650393000000|2022-04-19 18:30:00|387.33|384.93|388.05|385.65|388.59|386.19|385.35|382.95|0
1650393300000|2022-04-19 18:35:00|387.87|385.47|384.09|381.69|388.41|386.01|383.74|381.34|0
1650393600000|2022-04-19 18:40:00|384.27|381.87|383.38|380.98|384.99|382.59|382.66|380.26|0
1650393900000|2022-04-19 18:45:00|383.2|380.8|383.37|380.97|384.45|382.05|382.93|380.53|0
1650394200000|2022-04-19 18:50:00|383.2|380.8|383.37|380.97|384.09|381.69|380.87|378.47|0
1650394500000|2022-04-19 18:55:00|383.47|381.07|381.05|378.65|383.55|381.15|381.05|378.65|0
1650394800000|2022-04-19 19:00:00|381.41|379.01|381.94|379.54|382.3|379.9|380.16|377.76|0
1650395100000|2022-04-19 19:05:00|381.76|379.36|378.73|376.33|383.01|380.61|378.55|376.15|0
1650395400000|2022-04-19 19:10:00|378.91|376.51|373.07|370.67|379.8|377.4|373.07|370.67|0
1650395700000|2022-04-19 19:15:00|373.24|370.84|372.01|369.61|373.24|370.84|370.95|368.55|0
1650396000000|2022-04-19 19:20:00|371.83|369.43|370.77|368.37|373.06|370.66|370.42|368.02|0
1650396300000|2022-04-19 19:25:00|370.6|368.2|372|369.6|372.36|369.96|370.25|367.85|0
1650396600000|2022-04-19 19:30:00|372.18|369.78|370.59|368.19|372.18|369.78|368.84|366.44|0
1650396900000|2022-04-19 19:35:00|370.77|368.37|368.72|366.32|372.75|370.35|367.31|364.91|0
1650397200000|2022-04-19 19:40:00|369.07|366.67|372.59|370.19|373.47|371.07|369.07|366.67|0
1650397500000|2022-04-19 19:45:00|372.76|370.36|373.47|371.07|375.77|373.37|372.23|369.83|0
1650397800000|2022-04-19 19:50:00|370.65|368.25|372.23|369.83|372.23|369.83|366.43|364.03|0
1650398100000|2022-04-19 19:55:00|373.47|371.07|372.4|370|377.54|375.14|370.47|368.07|0
1650398400000|2022-04-19 20:00:00|372.23|369.83|385.77|383.37|385.95|383.55|372.23|369.83|0
1650398700000|2022-04-19 20:05:00|385.41|383.01|385.46|383.06|385.64|383.24|382.23|379.83|0
1650399000000|2022-04-19 20:10:00|385.37|382.97|389.6|387.2|390.32|387.92|385.1|382.7|0
1650399300000|2022-04-19 20:15:00|389.78|387.38|385.29|382.49|389.78|387.38|384.93|382.13|0
1650399600000|2022-04-19 20:20:00|385.47|382.67|383.86|381.06|385.47|382.67|383.5|380.7|0
1650399900000|2022-04-19 20:25:00|384.04|381.24|385.47|382.67|385.47|382.67|384.04|381.24|0
1650400200000|2022-04-19 20:30:00|385.29|382.49|385.29|382.49|385.65|382.85|384.57|381.77|0
1650400500000|2022-04-19 20:35:00|385.11|382.31|384.93|382.13|385.47|382.67|384.57|381.77|0
1650400800000|2022-04-19 20:40:00|384.75|381.95|385.46|382.66|385.46|382.66|384.03|381.23|0
1650401100000|2022-04-19 20:45:00|385.1|382.3|385.46|382.66|385.64|382.84|384.92|382.12|0
1650401400000|2022-04-19 20:50:00|385.28|382.48|385.1|382.3|385.64|382.84|385.1|382.3|0
1650401700000|2022-04-19 20:55:00|384.92|382.12|385.21|382.41|385.64|382.84|384.74|381.94|0
1650402000000|2022-04-19 21:00:00|385.19|382.39|385.53|382.73|385.58|382.78|385.06|382.26|0
1650402300000|2022-04-19 21:05:00|385.56|382.76|385.45|382.65|385.71|382.91|385.45|382.65|0
1650402600000|2022-04-19 21:10:00|385.42|382.62|385.63|382.83|385.71|382.91|385.4|382.6|0
1650402900000|2022-04-19 21:15:00|385.6|382.8|386.18|383.38|386.18|383.38|385.37|382.57|0
1650403200000|2022-04-19 21:20:00|386.21|383.41|386|383.2|386.23|383.43|385.89|383.09|0
1650403500000|2022-04-19 21:25:00|385.95|383.15|386.23|383.43|386.51|383.71|385.95|383.15|0
1650403800000|2022-04-19 21:30:00|386.17|383.37|386.49|383.69|386.88|384.08|386.15|383.35|0
1650404100000|2022-04-19 21:35:00|386.36|383.56|386.09|383.29|386.51|383.71|386.09|383.29|0
1650404400000|2022-04-19 21:40:00|386.23|383.43|386.46|383.66|386.72|383.92|386.17|383.37|0
1650404700000|2022-04-19 21:45:00|386.28|383.48|386.19|383.39|386.28|383.48|386.17|383.37|0
1650405000000|2022-04-19 21:50:00|386.17|383.37|386.35|383.55|386.45|383.65|386.17|383.37|0
1650405300000|2022-04-19 21:55:00|386.5|383.7|386.48|383.68|386.5|383.7|385.95|383.15|0
1650405600000|2022-04-19 22:00:00|386.25|383.45|386.51|383.71|387.15|384.35|385.44|382.64|0
1650405900000|2022-04-19 22:05:00|386.33|383.53|384.18|381.38|386.69|383.89|384.18|381.38|0
1650406200000|2022-04-19 22:10:00|384.36|381.56|383.82|381.02|384.71|381.91|383.64|380.84|0
1650406500000|2022-04-19 22:15:00|383.73|380.93|382.74|379.94|383.82|381.02|382.47|379.67|0
1650406800000|2022-04-19 22:20:00|382.56|379.76|383.1|380.3|383.81|381.01|382.56|379.76|0
1650407100000|2022-04-19 22:25:00|382.92|380.12|382.91|380.11|383.81|381.01|382.56|379.76|0
1650407400000|2022-04-19 22:30:00|382.74|379.94|381.48|378.68|382.91|380.11|381.48|378.68|0
1650407700000|2022-04-19 22:35:00|381.66|378.86|380.59|377.79|381.66|378.86|380.05|377.25|0
1650408000000|2022-04-19 22:40:00|380.68|377.88|381.3|378.5|381.66|378.86|380.68|377.88|0
1650408300000|2022-04-19 22:45:00|381.48|378.68|381.83|379.03|381.84|379.04|381.12|378.32|0
1650408600000|2022-04-19 22:50:00|382.01|379.21|382.19|379.39|382.55|379.75|381.75|378.95|0
1650408900000|2022-04-19 22:55:00|382.1|379.3|382.55|379.75|382.9|380.1|381.75|378.95|0
1650409200000|2022-04-19 23:00:00|382.37|379.57|383.98|381.18|384.69|381.89|382.19|379.39|0
1650409500000|2022-04-19 23:05:00|383.8|381|384.33|381.53|384.69|381.89|383.8|381|0
1650409800000|2022-04-19 23:10:00|384.25|381.45|384.33|381.53|384.87|382.07|383.97|381.17|0
1650410100000|2022-04-19 23:15:00|384.51|381.71|384.15|381.35|384.69|381.89|384.06|381.26|0
1650410400000|2022-04-19 23:20:00|384.06|381.26|383.97|381.17|384.15|381.35|383.25|380.45|0
1650410700000|2022-04-19 23:25:00|383.88|381.08|385.58|382.78|385.76|382.96|383.79|380.99|0
1650411000000|2022-04-19 23:30:00|385.4|382.6|386.12|383.32|386.12|383.32|385.04|382.24|0
1650411300000|2022-04-19 23:35:00|386.03|383.23|384.86|382.06|386.66|383.86|384.77|381.97|0
1650411600000|2022-04-19 23:40:00|384.68|381.88|383.25|380.45|384.68|381.88|383.25|380.45|0
1650411900000|2022-04-19 23:45:00|383.07|380.27|384.14|381.34|384.32|381.52|382.71|379.91|0
1650412200000|2022-04-19 23:50:00|384.32|381.52|383.42|380.62|384.32|381.52|382.88|380.08|0
1650412500000|2022-04-19 23:55:00|383.33|380.53|383.42|380.62|384.14|381.34|382.88|380.08|0
1650412800000|2022-04-20 00:00:00|383.6|380.8|385.3|382.5|386.11|383.31|382.88|380.08|0
1650413100000|2022-04-20 00:05:00|385.48|382.68|385.93|383.13|386.47|383.67|385.03|382.23|0
1650413400000|2022-04-20 00:10:00|385.84|383.04|385.03|382.23|386.11|383.31|384.67|381.87|0
1650413700000|2022-04-20 00:15:00|385.21|382.41|385.92|383.12|385.92|383.12|383.77|380.97|0
1650414000000|2022-04-20 00:20:00|385.74|382.94|384.66|381.86|386.1|383.3|384.66|381.86|0
1650414300000|2022-04-20 00:25:00|384.84|382.04|384.4|381.6|384.94|382.14|383.59|380.79|0
1650414600000|2022-04-20 00:30:00|384.3|381.5|384.4|381.6|384.66|381.86|383.41|380.61|0
1650414900000|2022-04-20 00:35:00|384.3|381.5|382.96|380.16|384.4|381.6|382.96|380.16|0
1650415200000|2022-04-20 00:40:00|383.05|380.25|383.58|380.78|383.58|380.78|382.96|380.16|0
1650415500000|2022-04-20 00:45:00|383.5|380.7|384.12|381.32|384.3|381.5|383.22|380.42|0
1650415800000|2022-04-20 00:50:00|384.21|381.41|383.76|380.96|384.65|381.85|383.4|380.6|0
1650416100000|2022-04-20 00:55:00|383.58|380.78|383.22|380.42|383.76|380.96|383.04|380.24|0
1650416400000|2022-04-20 01:00:00|383.04|380.24|383.22|380.42|383.49|380.69|381.43|378.63|0
1650416700000|2022-04-20 01:05:00|383.04|380.24|383.57|380.77|384.11|381.31|383.04|380.24|0
1650417000000|2022-04-20 01:10:00|383.31|380.51|384.2|381.4|384.29|381.49|383.21|380.41|0
1650417300000|2022-04-20 01:15:00|384.29|381.49|389.69|386.89|389.87|387.07|384.29|381.49|0
1650417600000|2022-04-20 01:20:00|389.87|387.07|388.6|385.8|390.32|387.52|388.24|385.44|0
1650417900000|2022-04-20 01:25:00|388.78|385.98|388.96|386.16|390.77|387.97|388.42|385.62|0
1650418200000|2022-04-20 01:30:00|389.14|386.34|390.59|387.79|390.59|387.79|387.7|384.9|0
1650418500000|2022-04-20 01:35:00|390.41|387.61|388.69|385.89|390.41|387.61|387.7|384.9|0
1650418800000|2022-04-20 01:40:00|388.78|385.98|388.96|386.16|388.96|386.16|388.05|385.25|0
1650419100000|2022-04-20 01:45:00|388.87|386.07|388.77|385.97|389.5|386.7|388.23|385.43|0
1650419400000|2022-04-20 01:50:00|388.87|386.07|388.59|385.79|388.95|386.15|388.23|385.43|0
1650419700000|2022-04-20 01:55:00|388.41|385.61|388.59|385.79|388.77|385.97|387.69|384.89|0
1650420000000|2022-04-20 02:00:00|388.41|385.61|388.23|385.43|389.67|386.87|387.51|384.71|0
1650420300000|2022-04-20 02:05:00|387.87|385.07|385.7|382.9|388.41|385.61|384.63|381.83|0
1650420600000|2022-04-20 02:10:00|385.88|383.08|386.06|383.26|386.78|383.98|384.8|382|0
1650420900000|2022-04-20 02:15:00|386.24|383.44|386.51|383.71|386.96|384.16|385.52|382.72|0
1650421200000|2022-04-20 02:20:00|386.42|383.62|386.96|384.16|387.68|384.88|386.42|383.62|0
1650421500000|2022-04-20 02:25:00|387.14|384.34|385.52|382.72|387.32|384.52|384.8|382|0
1650421800000|2022-04-20 02:30:00|385.34|382.54|386.05|383.25|386.96|384.16|385.16|382.36|0
1650422100000|2022-04-20 02:35:00|386.23|383.43|386.23|383.43|386.87|384.07|386.05|383.25|0
1650422400000|2022-04-20 02:40:00|386.05|383.25|386.77|383.97|386.95|384.15|386.05|383.25|0
1650422700000|2022-04-20 02:45:00|386.95|384.15|386.32|383.52|387.31|384.51|385.69|382.89|0
1650423000000|2022-04-20 02:50:00|386.23|383.43|386.41|383.61|386.95|384.15|386.23|383.43|0
1650423300000|2022-04-20 02:55:00|386.23|383.43|384.97|382.17|386.23|383.43|384.79|381.99|0
1650423600000|2022-04-20 03:00:00|384.79|381.99|384.43|381.63|384.79|381.99|383.35|380.55|0
1650423900000|2022-04-20 03:05:00|384.34|381.54|384.25|381.45|384.6|381.8|383.89|381.09|0
1650424200000|2022-04-20 03:10:00|384.07|381.27|385.14|382.34|386.22|383.42|383.89|381.09|0
1650424500000|2022-04-20 03:15:00|385.05|382.25|385.5|382.7|386.94|384.14|384.78|381.98|0
1650424800000|2022-04-20 03:20:00|385.32|382.52|385.14|382.34|385.68|382.88|384.42|381.62|0
1650425100000|2022-04-20 03:25:00|384.96|382.16|384.42|381.62|385.14|382.34|383.88|381.08|0
1650425400000|2022-04-20 03:30:00|384.24|381.44|386.03|383.23|386.21|383.41|384.24|381.44|0
1650425700000|2022-04-20 03:35:00|385.85|383.05|384.77|381.97|385.85|383.05|384.77|381.97|0
1650426000000|2022-04-20 03:40:00|384.95|382.15|385.31|382.51|385.49|382.69|384.77|381.97|0
1650426300000|2022-04-20 03:45:00|385.67|382.87|384.59|381.79|385.76|382.96|384.59|381.79|0
1650426600000|2022-04-20 03:50:00|384.41|381.61|382.26|379.46|384.59|381.79|381.9|379.1|0
1650426900000|2022-04-20 03:55:00|382.44|379.64|381.9|379.1|382.79|379.99|381.9|379.1|0
1650427200000|2022-04-20 04:00:00|381.72|378.92|383.06|380.26|383.15|380.35|381.54|378.74|0
1650427500000|2022-04-20 04:05:00|383.15|380.35|382.97|380.17|383.15|380.35|382.61|379.81|0
1650427800000|2022-04-20 04:10:00|382.79|379.99|383.5|380.7|384.4|381.6|382.79|379.99|0
1650428100000|2022-04-20 04:15:00|383.32|380.52|383.68|380.88|383.68|380.88|383.14|380.34|0
1650428400000|2022-04-20 04:20:00|383.5|380.7|383.32|380.52|384.22|381.42|383.32|380.52|0
1650428700000|2022-04-20 04:25:00|383.5|380.7|382.96|380.16|383.68|380.88|382.6|379.8|0
1650429000000|2022-04-20 04:30:00|383.14|380.34|382.69|379.89|383.32|380.52|382.6|379.8|0
1650429300000|2022-04-20 04:35:00|382.6|379.8|382.78|379.98|382.96|380.16|382.24|379.44|0
1650429600000|2022-04-20 04:40:00|382.6|379.8|382.42|379.62|382.78|379.98|382.42|379.62|0
1650429900000|2022-04-20 04:45:00|382.24|379.44|382.77|379.97|383.13|380.33|382.24|379.44|0
1650430200000|2022-04-20 04:50:00|382.95|380.15|383.49|380.69|384.03|381.23|382.77|379.97|0
1650430500000|2022-04-20 04:55:00|383.67|380.87|383.49|380.69|383.94|381.14|383.31|380.51|0
1650430800000|2022-04-20 05:00:00|383.67|380.87|386|383.2|386.36|383.56|382.41|379.61|0
1650431100000|2022-04-20 05:05:00|385.64|382.84|385.28|382.48|386|383.2|384.65|381.85|0
1650431400000|2022-04-20 05:10:00|385.46|382.66|385.28|382.48|386.18|383.38|384.92|382.12|0
1650431700000|2022-04-20 05:15:00|385.19|382.39|386.35|383.55|386.35|383.55|384.74|381.94|0
1650432000000|2022-04-20 05:20:00|386.27|383.47|386.89|384.09|387.61|384.81|385.99|383.19|0
1650432300000|2022-04-20 05:25:00|386.71|383.91|386.71|383.91|387.61|384.81|386.35|383.55|0
1650432600000|2022-04-20 05:30:00|386.62|383.82|386.35|383.55|386.62|383.82|385.09|382.29|0
1650432900000|2022-04-20 05:35:00|386.53|383.73|385.81|383.01|387.07|384.27|385.63|382.83|0
1650433200000|2022-04-20 05:40:00|385.72|382.92|383.65|380.85|385.72|382.92|383.47|380.67|0
1650433500000|2022-04-20 05:45:00|383.47|380.67|384.55|381.75|385.09|382.29|383.47|380.67|0
1650433800000|2022-04-20 05:50:00|384.37|381.57|385.08|382.28|385.08|382.28|384.01|381.21|0
1650434100000|2022-04-20 05:55:00|384.54|381.74|383.47|380.67|384.9|382.1|383.29|380.49|0
1650434400000|2022-04-20 06:00:00|383.64|380.84|384.54|381.74|384.54|381.74|382.75|379.95|0
1650434700000|2022-04-20 06:05:00|384.36|381.56|386.34|383.54|386.52|383.72|384|381.2|0
1650435000000|2022-04-20 06:10:00|386.52|383.72|387.41|384.61|388.13|385.33|386.52|383.72|0
1650435300000|2022-04-20 06:15:00|387.59|384.79|388.49|385.69|389.03|386.23|387.33|384.53|0
1650435600000|2022-04-20 06:20:00|388.31|385.51|387.95|385.15|389.03|386.23|387.23|384.43|0
1650435900000|2022-04-20 06:25:00|388.13|385.33|390.82|388.02|390.82|388.02|387.59|384.79|0
1650436200000|2022-04-20 06:30:00|390.64|387.84|389.2|386.4|390.82|388.02|389.02|386.22|0
1650436500000|2022-04-20 06:35:00|389.29|386.49|387.85|385.05|389.56|386.76|387.76|384.96|0
1650436800000|2022-04-20 06:40:00|387.76|384.96|387.76|384.96|388.84|386.04|387.76|384.96|0
1650437100000|2022-04-20 06:45:00|387.4|384.6|387.4|384.6|387.76|384.96|386.5|383.7|0
1650437400000|2022-04-20 06:50:00|387.22|384.42|387.4|384.6|388.66|385.86|386.59|383.79|0
1650437700000|2022-04-20 06:55:00|387.22|384.42|387.75|384.95|388.47|385.67|387.22|384.42|0
1650438000000|2022-04-20 07:00:00|387.49|384.69|389.29|385.93|391.53|388.73|387.04|384.24|0
1650438300000|2022-04-20 07:05:00|388.78|385.9|384.03|381.15|388.87|385.99|383.32|380.44|0
1650438600000|2022-04-20 07:10:00|383.67|380.79|383.67|380.79|384.57|381.69|381.89|379.01|0
1650438900000|2022-04-20 07:15:00|383.32|380.44|382.74|379.86|384.52|381.64|382.38|379.5|0
1650439200000|2022-04-20 07:20:00|382.91|380.03|384.34|381.46|385.94|383.06|382.65|379.77|0
1650439500000|2022-04-20 07:25:00|384.52|381.64|384.78|381.9|385.41|382.53|383.62|380.74|0
1650439800000|2022-04-20 07:30:00|384.69|381.81|383.27|380.39|384.69|381.81|382.55|379.67|0
1650440100000|2022-04-20 07:35:00|383.26|380.38|383.89|381.01|384.69|381.81|382.38|379.5|0
1650440400000|2022-04-20 07:40:00|383.98|381.1|385.31|382.43|385.4|382.52|383.26|380.38|0
1650440700000|2022-04-20 07:45:00|385.22|382.34|385.93|383.05|385.93|383.05|384.6|381.72|0
1650441000000|2022-04-20 07:50:00|385.85|382.97|386.92|384.04|387|384.12|384.5|381.62|0
1650441300000|2022-04-20 07:55:00|386.83|383.95|386.82|383.94|387.9|385.02|386.29|383.41|0
1650441600000|2022-04-20 08:00:00|386.92|384.04|389.99|387.59|390.17|387.77|386.64|383.76|0
1650441900000|2022-04-20 08:05:00|389.81|387.41|390.34|387.94|390.7|388.3|388.91|386.51|0
1650442200000|2022-04-20 08:10:00|390.17|387.77|388.64|386.24|390.88|388.48|388.64|386.24|0
1650442500000|2022-04-20 08:15:00|388.73|386.33|388.19|385.79|389.27|386.87|387.11|384.71|0
1650442800000|2022-04-20 08:20:00|388.37|385.97|386.57|384.17|388.72|386.32|386.57|384.17|0
1650443100000|2022-04-20 08:25:00|386.67|384.27|386.57|384.17|387.29|384.89|385.86|383.46|0
1650443400000|2022-04-20 08:30:00|386.75|384.35|385.95|383.55|387.56|385.16|385.95|383.55|0
1650443700000|2022-04-20 08:35:00|385.86|383.46|384.47|382.07|385.86|383.46|383.04|380.64|0
1650444000000|2022-04-20 08:40:00|383.94|381.54|383.58|381.18|384.83|382.43|383.22|380.82|0
1650444300000|2022-04-20 08:45:00|383.76|381.36|385|382.6|385.18|382.78|383.76|381.36|0
1650444600000|2022-04-20 08:50:00|385.18|382.78|384.47|382.07|385.18|382.78|383.93|381.53|0
1650444900000|2022-04-20 08:55:00|384.65|382.25|382.24|379.84|385|382.6|381.61|379.21|0
1650445200000|2022-04-20 09:00:00|382.32|379.92|381.61|379.21|382.32|379.92|380.54|378.14|0
1650445500000|2022-04-20 09:05:00|381.43|379.03|380.54|378.14|382.14|379.74|380.54|378.14|0
1650445800000|2022-04-20 09:10:00|380.72|378.32|382.99|380.59|382.99|380.59|380.36|377.96|0
1650446100000|2022-04-20 09:15:00|382.81|380.41|378.9|376.5|383.34|380.94|378.73|376.33|0
1650446400000|2022-04-20 09:20:00|378.73|376.33|376.48|374.08|378.73|376.33|376.43|374.03|0
1650446700000|2022-04-20 09:25:00|376.65|374.25|376.83|374.43|376.83|374.43|375.24|372.84|0
1650447000000|2022-04-20 09:30:00|377.01|374.61|376.12|373.72|377.36|374.96|376.12|373.72|0
1650447300000|2022-04-20 09:35:00|376.04|373.64|376.04|373.64|376.3|373.9|374.71|372.31|0
1650447600000|2022-04-20 09:40:00|375.94|373.54|374.18|371.78|376.12|373.72|374|371.6|0
1650447900000|2022-04-20 09:45:00|374.36|371.96|375.06|372.66|375.06|372.66|373.3|370.9|0
1650448200000|2022-04-20 09:50:00|374.88|372.48|374.16|371.76|375.3|372.9|373.63|371.23|0
1650448500000|2022-04-20 09:55:00|374.33|371.93|374.33|371.93|375.21|372.81|373.8|371.4|0
1650448800000|2022-04-20 10:00:00|374.5|372.1|375.91|373.51|376.61|374.21|373.98|371.58|0
1650449100000|2022-04-20 10:05:00|376.08|373.68|374.85|372.45|376.79|374.39|374.85|372.45|0
1650449400000|2022-04-20 10:10:00|374.94|372.54|373.62|371.22|375.03|372.63|373.62|371.22|0
1650449700000|2022-04-20 10:15:00|373.71|371.31|373.27|370.87|373.71|371.31|372.39|369.99|0
1650450000000|2022-04-20 10:20:00|373.09|370.69|373.62|371.22|374.14|371.74|373.09|370.69|0
1650450300000|2022-04-20 10:25:00|373.44|371.04|372.48|370.08|373.44|371.04|372.39|369.99|0
1650450600000|2022-04-20 10:30:00|372.56|370.16|370.46|368.06|372.74|370.34|370.46|368.06|0
1650450900000|2022-04-20 10:35:00|370.64|368.24|371.16|368.76|371.86|369.46|370.64|368.24|0
1650451200000|2022-04-20 10:40:00|371.69|369.29|371.33|368.93|372.21|369.81|371.33|368.93|0
1650451500000|2022-04-20 10:45:00|371.25|368.85|372.12|369.72|372.21|369.81|370.46|368.06|0
1650451800000|2022-04-20 10:50:00|372.21|369.81|370.98|368.58|373.43|371.03|370.98|368.58|0
1650452100000|2022-04-20 10:55:00|371.5|369.1|371.94|369.54|372.12|369.72|371.15|368.75|0
1650452400000|2022-04-20 11:00:00|371.68|369.28|372.55|370.15|373.78|371.38|371.68|369.28|0
1650452700000|2022-04-20 11:05:00|372.73|370.33|372.55|370.15|373.43|371.03|372.37|369.97|0
1650453000000|2022-04-20 11:10:00|372.64|370.24|373.95|371.55|373.95|371.55|372.55|370.15|0
1650453300000|2022-04-20 11:15:00|373.77|371.37|374.12|371.72|374.47|372.07|373.42|371.02|0
1650453600000|2022-04-20 11:20:00|374.3|371.9|373.77|371.37|374.65|372.25|373.77|371.37|0
1650453900000|2022-04-20 11:25:00|373.59|371.19|373.07|370.67|373.59|371.19|372.72|370.32|0
1650454200000|2022-04-20 11:30:00|373.24|370.84|373.77|371.37|373.77|371.37|372.72|370.32|0
1650454500000|2022-04-20 11:35:00|373.59|371.19|372.36|369.96|373.94|371.54|372.36|369.96|0
1650454800000|2022-04-20 11:40:00|372.54|370.14|372.71|370.31|373.06|370.66|372.19|369.79|0
1650455100000|2022-04-20 11:45:00|372.54|370.14|370.09|367.69|372.63|370.23|369.91|367.51|0
1650455400000|2022-04-20 11:50:00|370.26|367.86|366.78|364.38|370.26|367.86|364.7|362.3|0
1650455700000|2022-04-20 11:55:00|366.08|363.68|360.67|358.27|366.78|364.38|360.67|358.27|0
1650456000000|2022-04-20 12:00:00|360.84|358.44|361.36|358.96|362.05|359.65|360.32|357.92|0
1650456300000|2022-04-20 12:05:00|361.18|358.78|361.18|358.78|362.39|359.99|361.01|358.61|0
1650456600000|2022-04-20 12:10:00|361.27|358.87|362.39|359.99|362.56|360.16|361.01|358.61|0
1650456900000|2022-04-20 12:15:00|362.56|360.16|363.6|361.2|363.77|361.37|362.39|359.99|0
1650457200000|2022-04-20 12:20:00|363.77|361.37|363.25|360.85|363.77|361.37|362.56|360.16|0
1650457500000|2022-04-20 12:25:00|363.34|360.94|359.3|356.9|363.77|361.37|358.78|356.38|0
1650457800000|2022-04-20 12:30:00|359.47|357.07|359.74|357.34|360.86|358.46|359.13|356.73|0
1650458100000|2022-04-20 12:35:00|359.82|357.42|359.99|357.59|360.34|357.94|359.13|356.73|0
1650458400000|2022-04-20 12:40:00|359.82|357.42|360.33|357.93|360.68|358.28|358.78|356.38|0
1650458700000|2022-04-20 12:45:00|360.08|357.68|360.85|358.45|361.72|359.32|359.99|357.59|0
1650459000000|2022-04-20 12:50:00|361.37|358.97|358.95|356.55|361.37|358.97|358.95|356.55|0
1650459300000|2022-04-20 12:55:00|359.12|356.72|358.08|355.68|359.64|357.24|357.91|355.51|0
1650459600000|2022-04-20 13:00:00|357.91|355.51|360.5|358.1|360.59|358.19|357.91|355.51|0
1650459900000|2022-04-20 13:05:00|360.33|357.93|361.53|359.13|361.71|359.31|359.98|357.58|0
1650460200000|2022-04-20 13:10:00|361.71|359.31|362.05|359.65|362.4|360|361.19|358.79|0
1650460500000|2022-04-20 13:15:00|362.23|359.83|361.53|359.13|362.4|360|361.53|359.13|0
1650460800000|2022-04-20 13:20:00|361.7|359.3|361.79|359.39|362.22|359.82|361.18|358.78|0
1650461100000|2022-04-20 13:25:00|361.88|359.48|359.62|357.22|361.88|359.48|359.62|357.22|0
1650461400000|2022-04-20 13:30:00|359.8|357.4|361.35|358.95|361.7|359.3|355.32|352.92|0
1650461700000|2022-04-20 13:35:00|360.66|358.26|359.79|357.39|362.22|359.82|357.9|355.5|0
1650462000000|2022-04-20 13:40:00|359.27|356.87|368.14|365.74|368.14|365.74|359.27|356.87|0
1650462300000|2022-04-20 13:45:00|369.54|367.14|372.35|369.95|373.58|371.18|369.36|366.96|0
1650462600000|2022-04-20 13:50:00|372.7|370.3|371.07|368.67|373.14|370.74|369.31|366.91|0
1650462900000|2022-04-20 13:55:00|371.42|369.02|373.19|370.79|375.67|373.27|370.89|368.49|0
1650463200000|2022-04-20 14:00:00|371.95|369.55|372.65|370.25|374.95|372.55|368.96|366.56|0
1650463500000|2022-04-20 14:05:00|372.48|370.08|373.71|371.31|376.02|373.62|372.3|369.9|0
1650463800000|2022-04-20 14:10:00|373.36|370.96|370.53|368.13|374.07|371.67|369.65|367.25|0
1650464100000|2022-04-20 14:15:00|370.18|367.78|369.12|366.72|370.71|368.31|367.72|365.32|0
1650464400000|2022-04-20 14:20:00|369.22|366.82|370.35|367.95|370.88|368.48|364.75|362.35|0
1650464700000|2022-04-20 14:25:00|370|367.6|366.49|364.09|370.53|368.13|365.27|362.87|0
1650465000000|2022-04-20 14:30:00|365.27|362.87|361.53|359.13|369.12|366.72|361|358.6|0
1650465300000|2022-04-20 14:35:00|361.7|359.3|360.67|358.27|362.94|360.54|359.63|357.23|0
1650465600000|2022-04-20 14:40:00|360.15|357.75|359.8|357.4|360.33|357.93|357.55|355.15|0
1650465900000|2022-04-20 14:45:00|359.63|357.23|359.72|357.32|361.37|358.97|358.59|356.19|0
1650466200000|2022-04-20 14:50:00|359.45|357.05|356.5|354.1|360.5|358.1|356.33|353.93|0
1650466500000|2022-04-20 14:55:00|357.02|354.62|357.63|355.23|358.58|356.18|355.64|353.24|0
1650466800000|2022-04-20 15:00:00|357.37|354.97|363.98|361.58|363.98|361.58|357.37|354.97|0
1650467100000|2022-04-20 15:05:00|364.33|361.93|363.98|361.58|364.68|362.28|361.53|359.13|0
1650467400000|2022-04-20 15:10:00|364.33|361.93|365.9|363.5|367.66|365.26|364.15|361.75|0
1650467700000|2022-04-20 15:15:00|366.25|363.85|369.59|367.19|369.77|367.37|365.9|363.5|0
1650468000000|2022-04-20 15:20:00|369.77|367.37|369.95|367.55|370.3|367.9|368.71|366.31|0
1650468300000|2022-04-20 15:25:00|370.3|367.9|366.95|364.55|370.47|368.07|366.6|364.2|0
1650468600000|2022-04-20 15:30:00|367.13|364.73|365.54|363.14|368|365.6|363.62|361.22|0
1650468900000|2022-04-20 15:35:00|365.72|363.32|363.27|360.87|365.72|363.32|361.52|359.12|0
1650469200000|2022-04-20 15:40:00|363.44|361.04|361|358.6|363.79|361.39|360.48|358.08|0
1650469500000|2022-04-20 15:45:00|360.47|358.07|363.79|361.39|363.96|361.56|359.43|357.03|0
1650469800000|2022-04-20 15:50:00|363.61|361.21|365.71|363.31|367.29|364.89|363.26|360.86|0
1650470100000|2022-04-20 15:55:00|366.06|363.66|363.08|360.68|366.06|363.66|362.21|359.81|0
1650470400000|2022-04-20 16:00:00|362.56|360.16|362.38|359.98|363.43|361.03|362.04|359.64|0
1650470700000|2022-04-20 16:05:00|362.21|359.81|365.8|363.4|367.64|365.24|361.16|358.76|0
1650471000000|2022-04-20 16:10:00|366.06|363.66|369.75|367.35|370.63|368.23|365.71|363.31|0
1650471300000|2022-04-20 16:15:00|369.22|366.82|368.69|366.29|370.46|368.06|367.81|365.41|0
1650471600000|2022-04-20 16:20:00|368.87|366.47|369.75|367.35|370.63|368.23|368.34|365.94|0
1650471900000|2022-04-20 16:25:00|369.48|367.08|369.92|367.52|371.69|369.29|369.39|366.99|0
1650472200000|2022-04-20 16:30:00|370.37|367.97|365.35|362.95|370.63|368.23|365|362.6|0
1650472500000|2022-04-20 16:35:00|365.7|363.3|363.94|361.54|365.87|363.47|362.02|359.62|0
1650472800000|2022-04-20 16:40:00|364.29|361.89|364.12|361.72|365.17|362.77|363.24|360.84|0
1650473100000|2022-04-20 16:45:00|363.94|361.54|361.67|359.27|364.12|361.72|360.8|358.4|0
1650473400000|2022-04-20 16:50:00|361.49|359.09|360.62|358.22|361.49|359.09|358.54|356.14|0
1650473700000|2022-04-20 16:55:00|360.45|358.05|361.32|358.92|362.01|359.61|359.23|356.83|0
1650474000000|2022-04-20 17:00:00|361.23|358.83|359.05|356.65|361.49|359.09|358.19|355.79|0
1650474300000|2022-04-20 17:05:00|358.53|356.13|361.93|359.53|364.11|361.71|358.19|355.79|0
1650474600000|2022-04-20 17:10:00|362.53|360.13|358.88|356.48|362.71|360.31|357.84|355.44|0
1650474900000|2022-04-20 17:15:00|359.05|356.65|361.48|359.08|362.36|359.96|356.97|354.57|0
1650475200000|2022-04-20 17:20:00|361.83|359.43|360.96|358.56|362.36|359.96|360.44|358.04|0
1650475500000|2022-04-20 17:25:00|360.78|358.38|362.18|359.78|362.88|360.48|360.61|358.21|0
1650475800000|2022-04-20 17:30:00|361.83|359.43|361.83|359.43|363.4|361|360.78|358.38|0
1650476100000|2022-04-20 17:35:00|361.65|359.25|360.78|358.38|361.65|359.25|359.74|357.34|0
1650476400000|2022-04-20 17:40:00|360.95|358.55|357.13|354.73|360.95|358.55|356.96|354.56|0
1650476700000|2022-04-20 17:45:00|356.96|354.56|359.21|356.81|359.21|356.81|354.88|352.48|0
1650477000000|2022-04-20 17:50:00|359.38|356.98|361.12|358.72|361.3|358.9|359.21|356.81|0
1650477300000|2022-04-20 17:55:00|361.3|358.9|358.86|356.46|361.82|359.42|358.69|356.29|0
1650477600000|2022-04-20 18:00:00|359.03|356.63|358.51|356.11|360.6|358.2|357.12|354.72|0
1650477900000|2022-04-20 18:05:00|358.68|356.28|359.47|357.07|360.25|357.85|358.16|355.76|0
1650478200000|2022-04-20 18:10:00|359.38|356.98|362.33|359.93|362.33|359.93|358.85|356.45|0
1650478500000|2022-04-20 18:15:00|362.16|359.76|365.48|363.08|365.83|363.43|361.11|358.71|0
1650478800000|2022-04-20 18:20:00|365.66|363.26|366.01|363.61|366.71|364.31|364.95|362.55|0
1650479100000|2022-04-20 18:25:00|365.83|363.43|367.23|364.83|367.58|365.18|365.65|363.25|0
1650479400000|2022-04-20 18:30:00|367.41|365.01|368.64|366.24|368.82|366.42|366.71|364.31|0
1650479700000|2022-04-20 18:35:00|368.82|366.42|372.17|369.77|372.7|370.3|368.64|366.24|0
1650480000000|2022-04-20 18:40:00|372.52|370.12|372.88|370.48|373.41|371.01|371.28|368.88|0
1650480300000|2022-04-20 18:45:00|373.05|370.65|371.46|369.06|373.94|371.54|370.22|367.82|0
1650480600000|2022-04-20 18:50:00|371.81|369.41|379.11|376.71|379.46|377.06|371.64|369.24|0
1650480900000|2022-04-20 18:55:00|379.29|376.89|377.5|375.1|380.9|378.5|376.78|374.38|0
1650481200000|2022-04-20 19:00:00|377.14|374.74|372.87|370.47|378.03|375.63|371.81|369.41|0
1650481500000|2022-04-20 19:05:00|373.58|371.18|372.51|370.11|375|372.6|372.34|369.94|0
1650481800000|2022-04-20 19:10:00|372.34|369.94|368.45|366.05|373.75|371.35|367.57|365.17|0
1650482100000|2022-04-20 19:15:00|367.57|365.17|368.97|366.57|370.21|367.81|367.21|364.81|0
1650482400000|2022-04-20 19:20:00|368.8|366.4|368.27|365.87|369.68|367.28|367.56|365.16|0
1650482700000|2022-04-20 19:25:00|367.92|365.52|366.86|364.46|368.27|365.87|364.05|361.65|0
1650483000000|2022-04-20 19:30:00|366.33|363.93|370.91|368.51|371.09|368.69|366.16|363.76|0
1650483300000|2022-04-20 19:35:00|370.2|367.8|366.73|364.33|371.44|369.04|365.5|363.1|0
1650483600000|2022-04-20 19:40:00|366.91|364.51|365.14|362.74|367|364.6|364.61|362.21|0
1650483900000|2022-04-20 19:45:00|364.96|362.56|362.53|360.13|365.14|362.74|359.35|356.95|0
1650484200000|2022-04-20 19:50:00|364.63|362.23|370.46|368.06|371.17|368.77|364.63|362.23|0
1650484500000|2022-04-20 19:55:00|369.93|367.53|371.19|368.79|373.12|370.72|368.88|366.48|0
1650484800000|2022-04-20 20:00:00|370.83|368.43|364.95|362.55|371.14|368.74|363.71|361.31|0
1650485100000|2022-04-20 20:05:00|362.84|360.44|362.13|359.73|370.61|368.21|360.56|358.16|0
1650485400000|2022-04-20 20:10:00|362.4|360|363.71|361.31|364.24|361.84|362.31|359.91|0
1650485700000|2022-04-20 20:15:00|362.86|360.06|365.32|362.52|365.67|362.87|362.86|360.06|0
1650486000000|2022-04-20 20:20:00|365.49|362.69|365.58|362.78|366.2|363.4|364.79|361.99|0
1650486300000|2022-04-20 20:25:00|365.49|362.69|365.14|362.34|366.02|363.22|364.61|361.81|0
1650486600000|2022-04-20 20:30:00|365.23|362.43|362.85|360.05|365.31|362.51|362.32|359.52|0
1650486900000|2022-04-20 20:35:00|363.02|360.22|362.5|359.7|363.2|360.4|362.32|359.52|0
1650487200000|2022-04-20 20:40:00|362.32|359.52|362.67|359.87|363.02|360.22|362.32|359.52|0
1650487500000|2022-04-20 20:45:00|362.84|360.04|361.61|358.81|363.02|360.22|361.61|358.81|0
1650487800000|2022-04-20 20:50:00|361.71|358.91|361.44|358.64|361.71|358.91|361.26|358.46|0
1650488100000|2022-04-20 20:55:00|361.26|358.46|361.77|358.97|361.79|358.99|361.09|358.29|0
1650488400000|2022-04-20 21:00:00|361.89|359.09|361.87|359.07|362.07|359.27|361.79|358.99|0
1650488700000|2022-04-20 21:05:00|361.84|359.04|361.48|358.68|361.94|359.14|361.36|358.56|0
1650489000000|2022-04-20 21:10:00|361.51|358.71|361.17|358.37|361.53|358.73|361.07|358.27|0
1650489300000|2022-04-20 21:15:00|361.2|358.4|361.43|358.63|362.12|359.32|361.17|358.37|0
1650489600000|2022-04-20 21:20:00|361.48|358.68|361.37|358.57|361.55|358.75|361.35|358.55|0
1650489900000|2022-04-20 21:25:00|361.45|358.65|361.18|358.38|361.91|359.11|361.18|358.38|0
1650490200000|2022-04-20 21:30:00|361.13|358.33|360.85|358.05|361.16|358.36|360.85|358.05|0
1650490500000|2022-04-20 21:35:00|360.69|357.89|360.97|358.17|361.05|358.25|360.69|357.89|0
1650490800000|2022-04-20 21:40:00|360.94|358.14|361.05|358.25|361.2|358.4|360.94|358.14|0
1650491100000|2022-04-20 21:45:00|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1650491400000|2022-04-20 21:50:00|361.17|358.37|361.42|358.62|361.52|358.72|361.15|358.35|0
1650491700000|2022-04-20 21:55:00|361.39|358.59|361.6|358.8|361.6|358.8|361.39|358.59|0
1650492000000|2022-04-20 22:00:00|362.38|359.58|361.06|358.26|362.47|359.67|360.28|357.48|0
1650492300000|2022-04-20 22:05:00|361.24|358.44|360.36|357.56|361.41|358.61|359.66|356.86|0
1650492600000|2022-04-20 22:10:00|360.18|357.38|361.32|358.52|361.76|358.96|360.01|357.21|0
1650492900000|2022-04-20 22:15:00|361.23|358.43|361.23|358.43|361.23|358.43|360.27|357.47|0
1650493200000|2022-04-20 22:20:00|361.15|358.35|360.35|357.55|361.15|358.35|360|357.2|0
1650493500000|2022-04-20 22:25:00|360.53|357.73|361.05|358.25|361.05|358.25|360.35|357.55|0
1650493800000|2022-04-20 22:30:00|360.88|358.08|359.13|356.33|361.05|358.25|358.95|356.15|0
1650494100000|2022-04-20 22:35:00|359.04|356.24|358.6|355.8|359.3|356.5|358.43|355.63|0
1650494400000|2022-04-20 22:40:00|358.78|355.98|360|357.2|360.17|357.37|358.6|355.8|0
1650494700000|2022-04-20 22:45:00|360.17|357.37|361.57|358.77|362.62|359.82|360|357.2|0
1650495000000|2022-04-20 22:50:00|361.39|358.59|361.22|358.42|361.39|358.59|360.17|357.37|0
1650495300000|2022-04-20 22:55:00|361.39|358.59|361.74|358.94|361.83|359.03|360.69|357.89|0
1650495600000|2022-04-20 23:00:00|361.92|359.12|361.39|358.59|361.92|359.12|361.22|358.42|0
1650495900000|2022-04-20 23:05:00|361.56|358.76|361.56|358.76|361.56|358.76|361.13|358.33|0
1650496200000|2022-04-20 23:10:00|361.39|358.59|362.09|359.29|362.26|359.46|361.21|358.41|0
1650496500000|2022-04-20 23:15:00|362.18|359.38|361.38|358.58|362.26|359.46|361.38|358.58|0
1650496800000|2022-04-20 23:20:00|361.47|358.67|361.73|358.93|362.08|359.28|361.47|358.67|0
1650497100000|2022-04-20 23:25:00|361.65|358.85|361.03|358.23|361.65|358.85|361.03|358.23|0
1650497400000|2022-04-20 23:30:00|360.85|358.05|360.85|358.05|361.38|358.58|360.68|357.88|0
1650497700000|2022-04-20 23:35:00|360.68|357.88|360.5|357.7|361.03|358.23|360.33|357.53|0
1650498000000|2022-04-20 23:40:00|360.33|357.53|359.45|356.65|360.5|357.7|359.45|356.65|0
1650498300000|2022-04-20 23:45:00|359.27|356.47|359.27|356.47|360.15|357.35|359.1|356.3|0
1650498600000|2022-04-20 23:50:00|359.1|356.3|359.27|356.47|359.45|356.65|358.57|355.77|0
1650498900000|2022-04-20 23:55:00|359.45|356.65|360.14|357.34|360.14|357.34|359.09|356.29|0
1650499200000|2022-04-21 00:00:00|360.32|357.52|359.36|356.56|360.32|357.52|357.87|355.07|0
1650499500000|2022-04-21 00:05:00|359.44|356.64|358.57|355.77|359.44|356.64|358.04|355.24|0
1650499800000|2022-04-21 00:10:00|358.74|355.94|359.26|356.46|359.26|356.46|358.39|355.59|0
1650500100000|2022-04-21 00:15:00|359.44|356.64|357.87|355.07|359.44|356.64|357.52|354.72|0
1650500400000|2022-04-21 00:20:00|357.96|355.16|358.56|355.76|359.09|356.29|357.87|355.07|0
1650500700000|2022-04-21 00:25:00|358.39|355.59|358.56|355.76|358.56|355.76|358.04|355.24|0
1650501000000|2022-04-21 00:30:00|358.48|355.68|357.86|355.06|358.56|355.76|357.69|354.89|0
1650501300000|2022-04-21 00:35:00|358.03|355.23|359.25|356.45|359.43|356.63|357.69|354.89|0
1650501600000|2022-04-21 00:40:00|359.43|356.63|358.73|355.93|359.43|356.63|358.73|355.93|0
1650501900000|2022-04-21 00:45:00|358.55|355.75|359.77|356.97|360.12|357.32|358.55|355.75|0
1650502200000|2022-04-21 00:50:00|359.95|357.15|360.04|357.24|360.3|357.5|359.6|356.8|0
1650502500000|2022-04-21 00:55:00|359.95|357.15|359.42|356.62|360.12|357.32|358.9|356.1|0
1650502800000|2022-04-21 01:00:00|359.25|356.45|359.42|356.62|359.51|356.71|358.72|355.92|0
1650503100000|2022-04-21 01:05:00|359.59|356.79|360.29|357.49|360.64|357.84|359.59|356.79|0
1650503400000|2022-04-21 01:10:00|360.12|357.32|360.11|357.31|360.82|358.02|359.94|357.14|0
1650503700000|2022-04-21 01:15:00|359.94|357.14|359.24|356.44|360.11|357.31|359.06|356.26|0
1650504000000|2022-04-21 01:20:00|359.33|356.53|360.11|357.31|360.64|357.84|359.24|356.44|0
1650504300000|2022-04-21 01:25:00|360.29|357.49|360.28|357.48|360.81|358.01|359.93|357.13|0
1650504600000|2022-04-21 01:30:00|360.2|357.4|358.53|355.73|360.63|357.83|358.36|355.56|0
1650504900000|2022-04-21 01:35:00|358.63|355.83|358.01|355.21|358.71|355.91|357.31|354.51|0
1650505200000|2022-04-21 01:40:00|358.18|355.38|356.01|353.21|358.36|355.56|355.57|352.77|0
1650505500000|2022-04-21 01:45:00|355.75|352.95|355.92|353.12|356.18|353.38|355.4|352.6|0
1650505800000|2022-04-21 01:50:00|356.09|353.29|355.92|353.12|356.26|353.46|355.57|352.77|0
1650506100000|2022-04-21 01:55:00|355.91|353.11|356.09|353.29|356.26|353.46|355.39|352.59|0
1650506400000|2022-04-21 02:00:00|355.91|353.11|356.78|353.98|357.13|354.33|355.91|353.11|0
1650506700000|2022-04-21 02:05:00|356.95|354.15|355.39|352.59|356.95|354.15|354.87|352.07|0
1650507000000|2022-04-21 02:10:00|355.21|352.41|355.21|352.41|355.39|352.59|354.69|351.89|0
1650507300000|2022-04-21 02:15:00|355.04|352.24|354.69|351.89|355.21|352.41|354.69|351.89|0
1650507600000|2022-04-21 02:20:00|354.86|352.06|355.56|352.76|355.73|352.93|354.86|352.06|0
1650507900000|2022-04-21 02:25:00|355.65|352.85|356.08|353.28|356.08|353.28|355.56|352.76|0
1650508200000|2022-04-21 02:30:00|356.25|353.45|355.9|353.1|356.25|353.45|355.73|352.93|0
1650508500000|2022-04-21 02:35:00|355.99|353.19|356.94|354.14|357.12|354.32|355.9|353.1|0
1650508800000|2022-04-21 02:40:00|356.86|354.06|356.42|353.62|356.94|354.14|356.24|353.44|0
1650509100000|2022-04-21 02:45:00|356.24|353.44|356.59|353.79|356.94|354.14|356.24|353.44|0
1650509400000|2022-04-21 02:50:00|356.51|353.71|356.94|354.14|357.29|354.49|356.51|353.71|0
1650509700000|2022-04-21 02:55:00|356.85|354.05|356.41|353.61|356.94|354.14|356.06|353.26|0
1650510000000|2022-04-21 03:00:00|356.24|353.44|356.24|353.44|356.41|353.61|355.54|352.74|0
1650510300000|2022-04-21 03:05:00|356.41|353.61|356.06|353.26|356.41|353.61|356.06|353.26|0
1650510600000|2022-04-21 03:10:00|355.89|353.09|357.45|354.65|357.45|354.65|355.89|353.09|0
1650510900000|2022-04-21 03:15:00|357.54|354.74|357.8|355|357.97|355.17|357.1|354.3|0
1650511200000|2022-04-21 03:20:00|357.97|355.17|358.49|355.69|359.19|356.39|357.97|355.17|0
1650511500000|2022-04-21 03:25:00|358.67|355.87|358.49|355.69|359.02|356.22|358.14|355.34|0
1650511800000|2022-04-21 03:30:00|358.67|355.87|358.49|355.69|358.67|355.87|357.62|354.82|0
1650512100000|2022-04-21 03:35:00|358.31|355.51|359.36|356.56|359.54|356.74|358.31|355.51|0
1650512400000|2022-04-21 03:40:00|359.19|356.39|359.01|356.21|359.36|356.56|358.84|356.04|0
1650512700000|2022-04-21 03:45:00|358.93|356.13|358.83|356.03|359.01|356.21|358.31|355.51|0
1650513000000|2022-04-21 03:50:00|358.75|355.95|359.7|356.9|359.7|356.9|358.75|355.95|0
1650513300000|2022-04-21 03:55:00|359.88|357.08|360.05|357.25|360.4|357.6|359.7|356.9|0
1650513600000|2022-04-21 04:00:00|359.88|357.08|359.7|356.9|360.05|357.25|359.35|356.55|0
1650513900000|2022-04-21 04:05:00|359.62|356.82|358.83|356.03|359.62|356.82|358.83|356.03|0
1650514200000|2022-04-21 04:10:00|358.65|355.85|358.65|355.85|359.35|356.55|358.47|355.67|0
1650514500000|2022-04-21 04:15:00|358.47|355.67|358.65|355.85|358.82|356.02|358.12|355.32|0
1650514800000|2022-04-21 04:20:00|358.82|356.02|358.82|356.02|359|356.2|358.56|355.76|0
1650515100000|2022-04-21 04:25:00|358.64|355.84|358.82|356.02|359.17|356.37|358.47|355.67|0
1650515400000|2022-04-21 04:30:00|358.91|356.11|358.56|355.76|358.91|356.11|357.94|355.14|0
1650515700000|2022-04-21 04:35:00|358.64|355.84|358.29|355.49|358.64|355.84|358.12|355.32|0
1650516000000|2022-04-21 04:40:00|358.21|355.41|358.11|355.31|358.46|355.66|358.11|355.31|0
1650516300000|2022-04-21 04:45:00|358.29|355.49|357.94|355.14|358.29|355.49|357.59|354.79|0
1650516600000|2022-04-21 04:50:00|358.03|355.23|357.59|354.79|358.11|355.31|357.59|354.79|0
1650516900000|2022-04-21 04:55:00|357.41|354.61|357.59|354.79|357.76|354.96|357.41|354.61|0
1650517200000|2022-04-21 05:00:00|357.58|354.78|358.46|355.66|359.15|356.35|357.24|354.44|0
1650517500000|2022-04-21 05:05:00|358.28|355.48|357.41|354.61|358.37|355.57|355.49|352.69|0
1650517800000|2022-04-21 05:10:00|357.23|354.43|353.93|351.13|357.58|354.78|353.76|350.96|0
1650518100000|2022-04-21 05:15:00|353.76|350.96|352.89|350.09|353.93|351.13|352.37|349.57|0
1650518400000|2022-04-21 05:20:00|353.06|350.26|353.06|350.26|353.58|350.78|352.72|349.92|0
1650518700000|2022-04-21 05:25:00|353.15|350.35|354.27|351.47|354.62|351.82|353.06|350.26|0
1650519000000|2022-04-21 05:30:00|354.1|351.3|355.66|352.86|355.92|353.12|354.1|351.3|0
1650519300000|2022-04-21 05:35:00|355.31|352.51|355.31|352.51|355.83|353.03|355.13|352.33|0
1650519600000|2022-04-21 05:40:00|355.13|352.33|354.27|351.47|355.13|352.33|354.27|351.47|0
1650519900000|2022-04-21 05:45:00|354.44|351.64|355.13|352.33|355.48|352.68|354.27|351.47|0
1650520200000|2022-04-21 05:50:00|354.96|352.16|355.48|352.68|355.65|352.85|353.74|350.94|0
1650520500000|2022-04-21 05:55:00|355.57|352.77|356.52|353.72|356.96|354.16|355.3|352.5|0
1650520800000|2022-04-21 06:00:00|356.34|353.54|358.08|355.28|358.78|355.98|356.34|353.54|0
1650521100000|2022-04-21 06:05:00|357.91|355.11|358.61|355.81|358.61|355.81|357.56|354.76|0
1650521400000|2022-04-21 06:10:00|358.43|355.63|359.83|357.03|360.62|357.82|357.91|355.11|0
1650521700000|2022-04-21 06:15:00|360.18|357.38|360.35|357.55|361.93|359.13|359.92|357.12|0
1650522000000|2022-04-21 06:20:00|360.7|357.9|359.47|356.67|360.7|357.9|358.95|356.15|0
1650522300000|2022-04-21 06:25:00|359.65|356.85|359.12|356.32|360.35|357.55|358.42|355.62|0
1650522600000|2022-04-21 06:30:00|359.04|356.24|360.34|357.54|360.52|357.72|358.42|355.62|0
1650522900000|2022-04-21 06:35:00|360.43|357.63|360.17|357.37|360.87|358.07|359.29|356.49|0
1650523200000|2022-04-21 06:40:00|359.99|357.19|359.47|356.67|360.08|357.28|358.59|355.79|0
1650523500000|2022-04-21 06:45:00|359.64|356.84|358.86|356.06|359.81|357.01|358.07|355.27|0
1650523800000|2022-04-21 06:50:00|358.94|356.14|358.06|355.26|359.81|357.01|358.06|355.26|0
1650524100000|2022-04-21 06:55:00|357.81|355.01|357.37|354.57|358.24|355.44|356.32|353.52|0
1650524400000|2022-04-21 07:00:00|356.67|353.87|358.93|356.13|360.16|357.36|356.67|353.87|0
1650524700000|2022-04-21 07:05:00|358.73|356.33|356.81|354.41|359.78|357.38|356.81|354.41|0
1650525000000|2022-04-21 07:10:00|357.25|354.85|356.29|353.89|358.73|356.33|355.94|353.54|0
1650525300000|2022-04-21 07:15:00|356.46|354.06|355.94|353.54|356.46|354.06|354.38|351.98|0
1650525600000|2022-04-21 07:20:00|355.77|353.37|354.72|352.32|358.55|356.15|354.72|352.32|0
1650525900000|2022-04-21 07:25:00|354.81|352.41|353.85|351.45|356.9|354.5|353.85|351.45|0
1650526200000|2022-04-21 07:30:00|353.68|351.28|353.94|351.54|355.76|353.36|353.68|351.28|0
1650526500000|2022-04-21 07:35:00|353.85|351.45|352.21|349.81|354.02|351.62|351.25|348.85|0
1650526800000|2022-04-21 07:40:00|352.03|349.63|353.5|351.1|353.5|351.1|351.08|348.68|0
1650527100000|2022-04-21 07:45:00|353.07|350.67|352.93|350.53|356.8|354.4|352.46|350.06|0
1650527400000|2022-04-21 07:50:00|353.1|350.7|351.37|348.97|353.27|350.87|351.2|348.8|0
1650527700000|2022-04-21 07:55:00|351.46|349.06|347.06|344.66|351.63|349.23|346.21|343.81|0
1650528000000|2022-04-21 08:00:00|347.24|344.84|346.55|344.15|348.09|345.69|345.86|343.46|0
1650528300000|2022-04-21 08:05:00|346.64|344.24|346.12|343.72|346.98|344.58|345.52|343.12|0
1650528600000|2022-04-21 08:10:00|345.86|343.46|345.52|343.12|346.72|344.32|345.35|342.95|0
1650528900000|2022-04-21 08:15:00|345.35|342.95|345.69|343.29|346.03|343.63|344.32|341.92|0
1650529200000|2022-04-21 08:20:00|345.86|343.46|347.23|344.83|347.23|344.83|345.34|342.94|0
1650529500000|2022-04-21 08:25:00|347.57|345.17|347.05|344.65|347.57|345.17|346.71|344.31|0
1650529800000|2022-04-21 08:30:00|347.22|344.82|346.19|343.79|347.57|345.17|346.02|343.62|0
1650530100000|2022-04-21 08:35:00|346.37|343.97|347.22|344.82|347.56|345.16|346.19|343.79|0
1650530400000|2022-04-21 08:40:00|347.05|344.65|347.05|344.65|347.31|344.91|346.7|344.3|0
1650530700000|2022-04-21 08:45:00|346.7|344.3|346.79|344.39|347.05|344.65|346.36|343.96|0
1650531000000|2022-04-21 08:50:00|346.87|344.47|345.33|342.93|346.87|344.47|344.65|342.25|0
1650531300000|2022-04-21 08:55:00|345.5|343.1|344.99|342.59|346.01|343.61|344.82|342.42|0
1650531600000|2022-04-21 09:00:00|345.16|342.76|348.76|346.36|348.93|346.53|344.64|342.24|0
1650531900000|2022-04-21 09:05:00|349.1|346.7|347.81|345.41|349.45|347.05|347.81|345.41|0
1650532200000|2022-04-21 09:10:00|347.9|345.5|347.38|344.98|348.07|345.67|347.21|344.81|0
1650532500000|2022-04-21 09:15:00|347.55|345.15|347.21|344.81|348.15|345.75|346.78|344.38|0
1650532800000|2022-04-21 09:20:00|347.2|344.8|346.69|344.29|347.55|345.15|346.26|343.86|0
1650533100000|2022-04-21 09:25:00|346.86|344.46|346.69|344.29|347.03|344.63|346.17|343.77|0
1650533400000|2022-04-21 09:30:00|346.86|344.46|348.23|345.83|348.49|346.09|346.52|344.12|0
1650533700000|2022-04-21 09:35:00|348.06|345.66|349.43|347.03|350.47|348.07|347.89|345.49|0
1650534000000|2022-04-21 09:40:00|349.26|346.86|349.26|346.86|349.6|347.2|348.74|346.34|0
1650534300000|2022-04-21 09:45:00|349.43|347.03|348.57|346.17|349.77|347.37|348.4|346|0
1650534600000|2022-04-21 09:50:00|348.74|346.34|349.25|346.85|349.94|347.54|348.74|346.34|0
1650534900000|2022-04-21 09:55:00|349.17|346.77|349.42|347.02|349.6|347.2|348.91|346.51|0
1650535200000|2022-04-21 10:00:00|349.6|347.2|349.77|347.37|350.46|348.06|349.34|346.94|0
1650535500000|2022-04-21 10:05:00|349.59|347.19|348.04|345.64|349.94|347.54|348.04|345.64|0
1650535800000|2022-04-21 10:10:00|348.22|345.82|347.7|345.3|348.9|346.5|347.7|345.3|0
1650536100000|2022-04-21 10:15:00|347.87|345.47|347.53|345.13|348.39|345.99|347.35|344.95|0
1650536400000|2022-04-21 10:20:00|347.44|345.04|347.35|344.95|347.96|345.56|347.18|344.78|0
1650536700000|2022-04-21 10:25:00|347.18|344.78|346.84|344.44|347.52|345.12|346.66|344.26|0
1650537000000|2022-04-21 10:30:00|346.66|344.26|345.8|343.4|347.01|344.61|345.8|343.4|0
1650537300000|2022-04-21 10:35:00|345.63|343.23|346.15|343.75|346.66|344.26|345.63|343.23|0
1650537600000|2022-04-21 10:40:00|345.97|343.57|345.72|343.32|346.66|344.26|345.63|343.23|0
1650537900000|2022-04-21 10:45:00|345.63|343.23|345.29|342.89|345.97|343.57|344.43|342.03|0
1650538200000|2022-04-21 10:50:00|345.46|343.06|345.28|342.88|345.8|343.4|345.11|342.71|0
1650538500000|2022-04-21 10:55:00|345.45|343.05|345.54|343.14|346.31|343.91|345.28|342.88|0
1650538800000|2022-04-21 11:00:00|345.11|342.71|346.31|343.91|346.65|344.25|345.11|342.71|0
1650539100000|2022-04-21 11:05:00|346.48|344.08|346.82|344.42|347.68|345.28|346.31|343.91|0
1650539400000|2022-04-21 11:10:00|346.99|344.59|346.13|343.73|347.51|345.11|345.79|343.39|0
1650539700000|2022-04-21 11:15:00|346.47|344.07|344.93|342.53|346.47|344.07|344.08|341.68|0
1650540000000|2022-04-21 11:20:00|345.1|342.7|344.25|341.85|345.1|342.7|344.08|341.68|0
1650540300000|2022-04-21 11:25:00|344.08|341.68|342.54|340.14|344.33|341.93|342.54|340.14|0
1650540600000|2022-04-21 11:30:00|342.71|340.31|343.14|340.74|344.24|341.84|342.2|339.8|0
1650540900000|2022-04-21 11:35:00|343.22|340.82|344.07|341.67|344.24|341.84|343.22|340.82|0
1650541200000|2022-04-21 11:40:00|343.9|341.5|344.58|342.18|344.58|342.18|343.39|340.99|0
1650541500000|2022-04-21 11:45:00|344.75|342.35|344.07|341.67|345.01|342.61|343.9|341.5|0
1650541800000|2022-04-21 11:50:00|344.24|341.84|342.87|340.47|344.75|342.35|342.87|340.47|0
1650542100000|2022-04-21 11:55:00|343.04|340.64|342.62|340.22|343.04|340.64|341.68|339.28|0
1650542400000|2022-04-21 12:00:00|342.87|340.47|341.93|339.53|343.04|340.64|341.51|339.11|0
1650542700000|2022-04-21 12:05:00|341.84|339.44|342.52|340.12|343.55|341.15|341.84|339.44|0
1650543000000|2022-04-21 12:10:00|342.69|340.29|342.86|340.46|343.54|341.14|342.35|339.95|0
1650543300000|2022-04-21 12:15:00|343.03|340.63|344.57|342.17|344.66|342.26|342.69|340.29|0
1650543600000|2022-04-21 12:20:00|344.74|342.34|344.05|341.65|344.74|342.34|343.88|341.48|0
1650543900000|2022-04-21 12:25:00|343.97|341.57|344.56|342.16|344.56|342.16|343.88|341.48|0
1650544200000|2022-04-21 12:30:00|344.65|342.25|346.58|344.18|347.17|344.77|343.03|340.63|0
1650544500000|2022-04-21 12:35:00|346.41|344.01|344.43|342.03|346.66|344.26|344.26|341.86|0
1650544800000|2022-04-21 12:40:00|344.26|341.86|343.58|341.18|344.78|342.38|343.41|341.01|0
1650545100000|2022-04-21 12:45:00|343.41|341.01|343.75|341.35|344.09|341.69|343.41|341.01|0
1650545400000|2022-04-21 12:50:00|343.92|341.52|342.21|339.81|343.92|341.52|342.21|339.81|0
1650545700000|2022-04-21 12:55:00|342.38|339.98|342.04|339.64|343.15|340.75|341.87|339.47|0
1650546000000|2022-04-21 13:00:00|342.38|339.98|343.4|341|343.57|341.17|341.36|338.96|0
1650546300000|2022-04-21 13:05:00|343.57|341.17|343.57|341.17|344.25|341.85|343.4|341|0
1650546600000|2022-04-21 13:10:00|343.74|341.34|345.3|342.9|345.48|343.08|342.55|340.15|0
1650546900000|2022-04-21 13:15:00|345.64|343.24|344.71|342.31|345.81|343.41|344.12|341.72|0
1650547200000|2022-04-21 13:20:00|344.79|342.39|344.96|342.56|345.47|343.07|344.62|342.22|0
1650547500000|2022-04-21 13:25:00|344.79|342.39|345.64|343.24|346.32|343.92|344.62|342.22|0
1650547800000|2022-04-21 13:30:00|345.13|342.73|337.36|334.96|345.13|342.73|337.03|334.63|0
1650548100000|2022-04-21 13:35:00|337.03|334.63|342.07|339.67|343.94|341.54|336.36|333.96|0
1650548400000|2022-04-21 13:40:00|341.74|339.34|341.02|338.62|343.09|340.69|339.71|337.31|0
1650548700000|2022-04-21 13:45:00|340.85|338.45|338.83|336.43|342.88|340.48|338.66|336.26|0
1650549000000|2022-04-21 13:50:00|337.66|335.26|340.01|337.61|342.03|339.63|336.15|333.75|0
1650549300000|2022-04-21 13:55:00|340.34|337.94|340.51|338.11|340.51|338.11|338.33|335.93|0
1650549600000|2022-04-21 14:00:00|340|337.6|340.34|337.94|342.87|340.47|340|337.6|0
1650549900000|2022-04-21 14:05:00|340.43|338.03|345.24|342.84|346.6|344.2|340.43|338.03|0
1650550200000|2022-04-21 14:10:00|345.07|342.67|345.91|343.51|347.45|345.05|343.03|340.63|0
1650550500000|2022-04-21 14:15:00|346.25|343.85|348.47|346.07|348.47|346.07|343.54|341.14|0
1650550800000|2022-04-21 14:20:00|348.81|346.41|349.02|346.62|350.34|347.94|346.81|344.41|0
1650551100000|2022-04-21 14:25:00|349.7|347.3|345.45|343.05|350.9|348.5|344.61|342.21|0
1650551400000|2022-04-21 14:30:00|345.62|343.22|344.86|342.46|346.47|344.07|344.44|342.04|0
1650551700000|2022-04-21 14:35:00|344.52|342.12|347.66|345.26|349.02|346.62|343.76|341.36|0
1650552000000|2022-04-21 14:40:00|347.48|345.08|349.87|347.47|351.58|349.18|347.31|344.91|0
1650552300000|2022-04-21 14:45:00|350.04|347.64|355.35|352.95|356.04|353.64|349.87|347.47|0
1650552600000|2022-04-21 14:50:00|355.69|353.29|355.37|352.97|356.58|354.18|352.96|350.56|0
1650552900000|2022-04-21 14:55:00|355.89|353.49|353.99|351.59|356.75|354.35|353.48|351.08|0
1650553200000|2022-04-21 15:00:00|354.85|352.45|352.96|350.56|355.71|353.31|352.1|349.7|0
1650553500000|2022-04-21 15:05:00|352.61|350.21|355.36|352.96|356.92|354.52|352.44|350.04|0
1650553800000|2022-04-21 15:10:00|356.05|353.65|353.99|351.59|356.05|353.65|352.1|349.7|0
1650554100000|2022-04-21 15:15:00|353.47|351.07|354.84|352.44|357.78|355.38|353.47|351.07|0
1650554400000|2022-04-21 15:20:00|355.02|352.62|357.08|354.68|360.55|358.15|354.5|352.1|0
1650554700000|2022-04-21 15:25:00|357.17|354.77|358.29|355.89|359.33|356.93|353.98|351.58|0
1650555000000|2022-04-21 15:30:00|358.99|356.59|362.03|359.63|363.86|361.46|358.12|355.72|0
1650555300000|2022-04-21 15:35:00|361.24|358.84|363.33|360.93|364.03|361.63|360.37|357.97|0
1650555600000|2022-04-21 15:40:00|363.5|361.1|367.85|365.45|368.38|365.98|363.33|360.93|0
1650555900000|2022-04-21 15:45:00|367.67|365.27|367.67|365.27|369.25|366.85|366.97|364.57|0
1650556200000|2022-04-21 15:50:00|367.85|365.45|368.2|365.8|369.43|367.03|366.1|363.7|0
1650556500000|2022-04-21 15:55:00|368.02|365.62|373.12|370.72|373.3|370.9|368.02|365.62|0
1650556800000|2022-04-21 16:00:00|372.95|370.55|376.4|374|376.85|374.45|369.63|367.23|0
1650557100000|2022-04-21 16:05:00|376.94|374.54|377.11|374.71|377.82|375.42|373.39|370.99|0
1650557400000|2022-04-21 16:10:00|377.29|374.89|377.47|375.07|379.6|377.2|375.34|372.94|0
1650557700000|2022-04-21 16:15:00|378|375.6|375.69|373.29|378.71|376.31|375.33|372.93|0
1650558000000|2022-04-21 16:20:00|376.14|373.74|380.49|378.09|380.49|378.09|374.98|372.58|0
1650558300000|2022-04-21 16:25:00|380.67|378.27|380.49|378.09|381.39|378.99|377.46|375.06|0
1650558600000|2022-04-21 16:30:00|380.67|378.27|377.46|375.06|381.73|379.33|376.3|373.9|0
1650558900000|2022-04-21 16:35:00|377.72|375.32|379.59|377.19|380.57|378.17|375.41|373.01|0
1650559200000|2022-04-21 16:40:00|379.14|376.74|378.7|376.3|380.39|377.99|376.92|374.52|0
1650559500000|2022-04-21 16:45:00|378.78|376.38|382.17|379.77|383.25|380.85|377.54|375.14|0
1650559800000|2022-04-21 16:50:00|382.45|380.05|387.2|384.8|387.92|385.52|382.45|380.05|0
1650560100000|2022-04-21 16:55:00|387.56|385.16|387.92|385.52|387.92|385.52|384.5|382.1|0
1650560400000|2022-04-21 17:00:00|388.46|386.06|392.25|389.85|393.52|391.12|386.84|384.44|0
1650560700000|2022-04-21 17:05:00|392.07|389.67|392.79|390.39|393.34|390.94|391.89|389.49|0
1650561000000|2022-04-21 17:10:00|392.61|390.21|390.44|388.04|393.33|390.93|389.9|387.5|0
1650561300000|2022-04-21 17:15:00|391.34|388.94|396.96|394.56|398.05|395.65|390.44|388.04|0
1650561600000|2022-04-21 17:20:00|397.87|395.47|388.17|385.77|397.87|395.47|385.47|383.07|0
1650561900000|2022-04-21 17:25:00|387.99|385.59|384.21|381.81|391.42|389.02|383.14|380.74|0
1650562200000|2022-04-21 17:30:00|383.85|381.45|386.53|384.13|386.89|384.49|381.35|378.95|0
1650562500000|2022-04-21 17:35:00|386.89|384.49|391.57|389.17|393.38|390.98|386.89|384.49|0
1650562800000|2022-04-21 17:40:00|392.3|389.9|392.11|389.71|394.47|392.07|388.68|386.28|0
1650563100000|2022-04-21 17:45:00|392.29|389.89|388.58|386.18|393.74|391.34|385.16|382.76|0
1650563400000|2022-04-21 17:50:00|388.94|386.54|392.38|389.98|392.38|389.98|388.58|386.18|0
1650563700000|2022-04-21 17:55:00|391.93|389.53|394.55|392.15|395.83|393.43|390.93|388.53|0
1650564000000|2022-04-21 18:00:00|395.38|392.98|403.47|400.59|403.65|400.77|395.38|392.98|0
1650564300000|2022-04-21 18:05:00|403.65|400.77|401.08|398.2|404.02|401.14|401.08|398.2|0
1650564600000|2022-04-21 18:10:00|401.63|398.75|403.74|400.86|404.2|401.32|400.16|397.28|0
1650564900000|2022-04-21 18:15:00|403.83|400.95|403.1|400.22|405.31|402.43|401.08|398.2|0
1650565200000|2022-04-21 18:20:00|402.91|400.03|404.57|401.69|404.57|401.69|398.33|395.45|0
1650565500000|2022-04-21 18:25:00|404.38|401.5|402.48|400.08|404.57|401.69|400.34|397.46|0
1650565800000|2022-04-21 18:30:00|403.13|400.73|398.27|395.87|404.69|402.29|397.17|394.77|0
1650566100000|2022-04-21 18:35:00|398.63|396.23|401.2|398.8|401.75|399.35|393.53|391.13|0
1650566400000|2022-04-21 18:40:00|401.01|398.61|405.89|403.49|406.07|403.67|400.28|397.88|0
1650566700000|2022-04-21 18:45:00|405.7|403.3|409.78|407.38|410.34|407.94|405.7|403.3|0
1650567000000|2022-04-21 18:50:00|409.41|407.01|410.88|408|411.31|408.43|409.14|406.26|0
1650567300000|2022-04-21 18:55:00|411.63|408.75|412.56|409.68|414.99|412.11|411.07|408.19|0
1650567600000|2022-04-21 19:00:00|412.94|410.06|419.32|416.44|419.5|416.62|412.75|409.87|0
1650567900000|2022-04-21 19:05:00|418.75|415.87|420.82|417.94|420.82|417.94|415.55|412.67|0
1650568200000|2022-04-21 19:10:00|421.2|418.32|419.94|417.06|422.33|419.45|419.31|416.43|0
1650568500000|2022-04-21 19:15:00|419.75|416.87|418.62|415.74|422.77|419.89|416.36|413.48|0
1650568800000|2022-04-21 19:20:00|418.43|415.55|414.3|411.42|421.25|418.37|414.3|411.42|0
1650569100000|2022-04-21 19:25:00|414.49|411.61|410.38|407.5|419.37|416.49|409.45|406.57|0
1650569400000|2022-04-21 19:30:00|411.87|408.99|418.3|415.42|418.49|415.61|409.23|406.35|0
1650569700000|2022-04-21 19:35:00|418.68|415.8|421.82|418.7|424.48|421.58|418.68|415.8|0
1650570000000|2022-04-21 19:40:00|421.44|418.32|416.85|413.73|422.5|419.38|416.66|413.54|0
1650570300000|2022-04-21 19:45:00|417.04|413.92|428.19|425.07|428.38|425.26|417.04|413.92|0
1650570600000|2022-04-21 19:50:00|425.72|422.6|416.33|413.21|425.72|422.6|413.52|410.4|0
1650570900000|2022-04-21 19:55:00|415.77|412.65|418.78|415.66|422.38|419.26|415.77|412.65|0
1650571200000|2022-04-21 20:00:00|419.16|416.04|423.89|420.77|425.41|422.29|419.16|416.04|0
1650571500000|2022-04-21 20:05:00|423.8|420.68|423.57|421.17|424.27|421.32|421.68|419.06|0
1650571800000|2022-04-21 20:10:00|423.95|421.55|422.05|419.65|426.99|424.59|420.08|417.68|0
1650572100000|2022-04-21 20:15:00|421.69|418.89|423.2|420.4|423.96|421.16|420.74|417.94|0
1650572400000|2022-04-21 20:20:00|423.39|420.59|423.39|420.59|424.24|421.44|422.44|419.64|0
1650572700000|2022-04-21 20:25:00|422.63|419.83|424.33|421.53|424.62|421.82|421.12|418.32|0
1650573000000|2022-04-21 20:30:00|424.14|421.34|423.86|421.06|425.47|422.67|423.01|420.21|0
1650573300000|2022-04-21 20:35:00|423.76|420.96|424.43|421.63|424.9|422.1|423.19|420.39|0
1650573600000|2022-04-21 20:40:00|424.71|421.91|423.57|420.77|424.71|421.91|423|420.2|0
1650573900000|2022-04-21 20:45:00|423.38|420.58|423.76|420.96|424.14|421.34|422.24|419.44|0
1650574200000|2022-04-21 20:50:00|423.57|420.77|424.7|421.9|424.89|422.09|423.38|420.58|0
1650574500000|2022-04-21 20:55:00|424.51|421.71|424.1|421.3|425.08|422.28|423.38|420.58|0
1650574800000|2022-04-21 21:00:00|423.94|421.14|423.59|420.79|423.97|421.17|423.37|420.57|0
1650575100000|2022-04-21 21:05:00|423.61|420.81|423.77|420.97|423.77|420.97|423.37|420.57|0
1650575400000|2022-04-21 21:10:00|423.8|421|424.04|421.24|424.05|421.25|423.77|420.97|0
1650575700000|2022-04-21 21:15:00|424.18|421.38|424.43|421.63|424.51|421.71|424.18|421.38|0
1650576000000|2022-04-21 21:20:00|424.41|421.61|424.01|421.21|424.57|421.77|424.01|421.21|0
1650576300000|2022-04-21 21:25:00|424|421.2|424.01|421.21|424.01|421.21|423.93|421.13|0
1650576600000|2022-04-21 21:30:00|423.99|421.19|423.99|421.19|424.12|421.32|423.96|421.16|0
1650576900000|2022-04-21 21:35:00|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1650577200000|2022-04-21 21:40:00|424.04|421.24|424.09|421.29|424.09|421.29|424.04|421.24|0
1650577500000|2022-04-21 21:45:00|423.96|421.16|423.96|421.16|424|421.2|423.96|421.16|0
1650577800000|2022-04-21 21:50:00|424|421.2|424.36|421.56|424.4|421.6|423.93|421.13|0
1650578100000|2022-04-21 21:55:00|424.45|421.65|423.84|421.04|424.48|421.68|423.73|420.93|0
1650578400000|2022-04-21 22:00:00|422.89|420.09|425.82|423.02|426.2|423.4|422.79|419.99|0
1650578700000|2022-04-21 22:05:00|425.63|422.83|424.11|421.31|425.82|423.02|423.54|420.74|0
1650579000000|2022-04-21 22:10:00|423.92|421.12|424.3|421.5|425.63|422.83|423.92|421.12|0
1650579300000|2022-04-21 22:15:00|424.4|421.6|423.73|420.93|424.87|422.07|423.54|420.74|0
1650579600000|2022-04-21 22:20:00|423.54|420.74|422.4|419.6|423.73|420.93|421.64|418.84|0
1650579900000|2022-04-21 22:25:00|422.59|419.79|422.78|419.98|423.53|420.73|422.4|419.6|0
1650580200000|2022-04-21 22:30:00|422.4|419.6|420.7|417.9|422.4|419.6|420.51|417.71|0
1650580500000|2022-04-21 22:35:00|420.51|417.71|421.26|418.46|421.64|418.84|420.51|417.71|0
1650580800000|2022-04-21 22:40:00|421.45|418.65|421.64|418.84|422.02|419.22|421.07|418.27|0
1650581100000|2022-04-21 22:45:00|421.45|418.65|422.39|419.59|422.58|419.78|421.17|418.37|0
1650581400000|2022-04-21 22:50:00|422.58|419.78|423.53|420.73|423.72|420.92|422.39|419.59|0
1650581700000|2022-04-21 22:55:00|423.34|420.54|423.15|420.35|423.71|420.91|423.15|420.35|0
1650582000000|2022-04-21 23:00:00|423.33|420.53|424.09|421.29|424.09|421.29|421.63|418.83|0
1650582300000|2022-04-21 23:05:00|424.47|421.67|425.23|422.43|425.99|423.19|424.28|421.48|0
1650582600000|2022-04-21 23:10:00|424.85|422.05|424.94|422.14|425.23|422.43|424.09|421.29|0
1650582900000|2022-04-21 23:15:00|425.04|422.24|424.28|421.48|425.04|422.24|423.81|421.01|0
1650583200000|2022-04-21 23:20:00|424.37|421.57|423.89|421.09|424.84|422.04|423.89|421.09|0
1650583500000|2022-04-21 23:25:00|423.8|421|424.27|421.47|425.03|422.23|423.7|420.9|0
1650583800000|2022-04-21 23:30:00|424.46|421.66|424.27|421.47|424.65|421.85|423.7|420.9|0
1650584100000|2022-04-21 23:35:00|424.18|421.38|426.74|423.94|426.74|423.94|423.7|420.9|0
1650584400000|2022-04-21 23:40:00|426.46|423.66|423.51|420.71|426.46|423.66|423.51|420.71|0
1650584700000|2022-04-21 23:45:00|423.42|420.62|427.11|424.31|427.69|424.89|422.56|419.76|0
1650585000000|2022-04-21 23:50:00|427.3|424.5|426.92|424.12|427.3|424.5|424.26|421.46|0
1650585300000|2022-04-21 23:55:00|426.73|423.93|429.59|426.79|430.73|427.93|426.73|423.93|0
1650585600000|2022-04-22 00:00:00|429.4|426.6|427.87|425.07|430.73|427.93|427.59|424.79|0
1650585900000|2022-04-22 00:05:00|427.68|424.88|425.4|422.6|428.16|425.36|425.02|422.22|0
1650586200000|2022-04-22 00:10:00|425.59|422.79|425.97|423.17|428.82|426.02|425.02|422.22|0
1650586500000|2022-04-22 00:15:00|425.78|422.98|429.01|426.21|429.39|426.59|425.78|422.98|0
1650586800000|2022-04-22 00:20:00|429.2|426.4|428.05|425.25|429.2|426.4|427.29|424.49|0
1650587100000|2022-04-22 00:25:00|428.25|425.45|429.58|426.78|430.44|427.64|428.05|425.25|0
1650587400000|2022-04-22 00:30:00|429.77|426.97|427.1|424.3|430.34|427.54|427.1|424.3|0
1650587700000|2022-04-22 00:35:00|426.91|424.11|428.62|425.82|429.77|426.97|426.72|423.92|0
1650588000000|2022-04-22 00:40:00|428.43|425.63|433.4|430.6|433.4|430.6|428.24|425.44|0
1650588300000|2022-04-22 00:45:00|433.69|430.89|440.9|438.1|440.9|438.1|433.21|430.41|0
1650588600000|2022-04-22 00:50:00|440.32|437.52|438.78|435.98|441.48|438.68|438.3|435.5|0
1650588900000|2022-04-22 00:55:00|438.58|435.78|436.08|433.28|438.97|436.17|436.08|433.28|0
1650589200000|2022-04-22 01:00:00|436.27|433.47|436.66|433.86|437.23|434.43|435.31|432.51|0
1650589500000|2022-04-22 01:05:00|436.46|433.66|435.22|432.42|436.85|434.05|435.12|432.32|0
1650589800000|2022-04-22 01:10:00|435.12|432.32|435.11|432.31|436.08|433.28|434.92|432.12|0
1650590100000|2022-04-22 01:15:00|435.21|432.41|434.15|431.35|435.21|432.41|433.2|430.4|0
1650590400000|2022-04-22 01:20:00|433.96|431.16|433.77|430.97|434.54|431.74|433.39|430.59|0
1650590700000|2022-04-22 01:25:00|433.58|430.78|436.26|433.46|436.65|433.85|432.04|429.24|0
1650591000000|2022-04-22 01:30:00|435.88|433.08|435.88|433.08|437.99|435.19|435.3|432.5|0
1650591300000|2022-04-22 01:35:00|435.68|432.88|436.64|433.84|436.64|433.84|433.57|430.77|0
1650591600000|2022-04-22 01:40:00|436.84|434.04|436.64|433.84|437.61|434.81|436.26|433.46|0
1650591900000|2022-04-22 01:45:00|436.26|433.46|436.16|433.36|438.38|435.58|436.06|433.26|0
1650592200000|2022-04-22 01:50:00|436.26|433.46|432.99|430.19|436.64|433.84|432.99|430.19|0
1650592500000|2022-04-22 01:55:00|432.8|430|432.8|430|434.33|431.53|432.22|429.42|0
1650592800000|2022-04-22 02:00:00|432.61|429.81|432.22|429.42|434.14|431.34|431.27|428.47|0
1650593100000|2022-04-22 02:05:00|432.03|429.23|430.5|427.7|432.22|429.42|429.55|426.75|0
1650593400000|2022-04-22 02:10:00|430.69|427.89|431.45|428.65|432.22|429.42|430.12|427.32|0
1650593700000|2022-04-22 02:15:00|431.26|428.46|431.26|428.46|432.03|429.23|430.88|428.08|0
1650594000000|2022-04-22 02:20:00|431.17|428.37|432.41|429.61|432.41|429.61|430.69|427.89|0
1650594300000|2022-04-22 02:25:00|432.22|429.42|432.02|429.22|432.79|429.99|431.45|428.65|0
1650594600000|2022-04-22 02:30:00|431.83|429.03|431.64|428.84|433.36|430.56|431.45|428.65|0
1650594900000|2022-04-22 02:35:00|431.83|429.03|431.06|428.26|432.02|429.22|430.11|427.31|0
1650595200000|2022-04-22 02:40:00|430.97|428.17|431.83|429.03|432.59|429.79|430.87|428.07|0
1650595500000|2022-04-22 02:45:00|432.02|429.22|432.4|429.6|433.36|430.56|431.44|428.64|0
1650595800000|2022-04-22 02:50:00|432.59|429.79|432.4|429.6|433.55|430.75|432.21|429.41|0
1650596100000|2022-04-22 02:55:00|432.59|429.79|433.35|430.55|433.74|430.94|432.59|429.79|0
1650596400000|2022-04-22 03:00:00|433.16|430.36|434.5|431.7|435.27|432.47|432.59|429.79|0
1650596700000|2022-04-22 03:05:00|433.93|431.13|434.89|432.09|435.46|432.66|433.45|430.65|0
1650597000000|2022-04-22 03:10:00|434.69|431.89|431.82|429.02|434.69|431.89|431.43|428.63|0
1650597300000|2022-04-22 03:15:00|431.63|428.83|431.81|429.01|432.01|429.21|431.05|428.25|0
1650597600000|2022-04-22 03:20:00|431.62|428.82|431.62|428.82|432.01|429.21|431.24|428.44|0
1650597900000|2022-04-22 03:25:00|431.43|428.63|431.62|428.82|431.62|428.82|431.43|428.63|0
1650598200000|2022-04-22 03:30:00|431.81|429.01|432|429.2|432|429.2|431.24|428.44|0
1650598500000|2022-04-22 03:35:00|431.81|429.01|431.81|429.01|432|429.2|431.72|428.92|0
1650598800000|2022-04-22 03:40:00|432|429.2|431.81|429.01|432.67|429.87|431.81|429.01|0
1650599100000|2022-04-22 03:45:00|431.62|428.82|432|429.2|432.29|429.49|431.42|428.62|0
1650599400000|2022-04-22 03:50:00|432.19|429.39|432.19|429.39|432.95|430.15|431.99|429.19|0
1650599700000|2022-04-22 03:55:00|432.29|429.49|431.8|429|432.57|429.77|431.8|429|0
1650600000000|2022-04-22 04:00:00|431.99|429.19|431.8|429|432.18|429.38|431.8|429|0
1650600300000|2022-04-22 04:05:00|431.9|429.1|431.8|429|432.18|429.38|431.8|429|0
1650600600000|2022-04-22 04:10:00|431.71|428.91|431.8|429|432.18|429.38|431.71|428.91|0
1650600900000|2022-04-22 04:15:00|431.99|429.19|433.14|430.34|434.09|431.29|431.99|429.19|0
1650601200000|2022-04-22 04:20:00|433.33|430.53|429.41|426.61|433.33|430.53|428.55|425.75|0
1650601500000|2022-04-22 04:25:00|429.12|426.32|429.22|426.42|429.5|426.7|428.54|425.74|0
1650601800000|2022-04-22 04:30:00|429.12|426.32|431.41|428.61|431.98|429.18|429.12|426.32|0
1650602100000|2022-04-22 04:35:00|431.32|428.52|431.51|428.71|431.79|428.99|431.02|428.22|0
1650602400000|2022-04-22 04:40:00|431.41|428.61|431.21|428.41|431.98|429.18|431.02|428.22|0
1650602700000|2022-04-22 04:45:00|431.02|428.22|430.45|427.65|431.79|428.99|430.45|427.65|0
1650603000000|2022-04-22 04:50:00|430.26|427.46|430.06|427.26|430.64|427.84|429.68|426.88|0
1650603300000|2022-04-22 04:55:00|430.16|427.36|428.53|425.73|430.16|427.36|428.15|425.35|0
1650603600000|2022-04-22 05:00:00|428.15|425.35|427.01|424.21|429.49|426.69|426.63|423.83|0
1650603900000|2022-04-22 05:05:00|426.82|424.02|425.68|422.88|427.01|424.21|425.49|422.69|0
1650604200000|2022-04-22 05:10:00|425.49|422.69|423.78|420.98|426.06|423.26|423.78|420.98|0
1650604500000|2022-04-22 05:15:00|423.59|420.79|425.29|422.49|425.29|422.49|422.83|420.03|0
1650604800000|2022-04-22 05:20:00|425.1|422.3|426.05|423.25|426.05|423.25|424.53|421.73|0
1650605100000|2022-04-22 05:25:00|426.24|423.44|425.86|423.06|426.81|424.01|425.29|422.49|0
1650605400000|2022-04-22 05:30:00|425.67|422.87|423.77|420.97|427|424.2|423.77|420.97|0
1650605700000|2022-04-22 05:35:00|423.39|420.59|422.44|419.64|424.15|421.35|422.44|419.64|0
1650606000000|2022-04-22 05:40:00|422.54|419.74|422.44|419.64|423.01|420.21|422.16|419.36|0
1650606300000|2022-04-22 05:45:00|422.25|419.45|424.14|421.34|424.14|421.34|422.06|419.26|0
1650606600000|2022-04-22 05:50:00|424.05|421.25|425.19|422.39|425.28|422.48|423.48|420.68|0
1650606900000|2022-04-22 05:55:00|425.28|422.48|427.37|424.57|427.56|424.76|424.14|421.34|0
1650607200000|2022-04-22 06:00:00|427.18|424.38|427.56|424.76|428.9|426.1|425.47|422.67|0
1650607500000|2022-04-22 06:05:00|427.28|424.48|426.61|423.81|427.37|424.57|425.47|422.67|0
1650607800000|2022-04-22 06:10:00|426.8|424|426.22|423.42|427.18|424.38|425.27|422.47|0
1650608100000|2022-04-22 06:15:00|426.03|423.23|426.98|424.18|427.75|424.95|425.56|422.76|0
1650608400000|2022-04-22 06:20:00|426.89|424.09|425.27|422.47|426.89|424.09|425.27|422.47|0
1650608700000|2022-04-22 06:25:00|425.56|422.76|423.56|420.76|426.79|423.99|423.18|420.38|0
1650609000000|2022-04-22 06:30:00|423.28|420.48|424.13|421.33|424.51|421.71|422.61|419.81|0
1650609300000|2022-04-22 06:35:00|424.32|421.52|422.8|420|425.37|422.57|422.61|419.81|0
1650609600000|2022-04-22 06:40:00|422.99|420.19|424.31|421.51|424.6|421.8|422.14|419.34|0
1650609900000|2022-04-22 06:45:00|424.41|421.61|423.37|420.57|424.5|421.7|422.8|420|0
1650610200000|2022-04-22 06:50:00|423.46|420.66|423.55|420.75|425.07|422.27|423.46|420.66|0
1650610500000|2022-04-22 06:55:00|423.36|420.56|422.04|419.24|423.46|420.66|420.71|417.91|0
1650610800000|2022-04-22 07:00:00|421.85|419.05|418.26|415.46|423.74|420.94|418.07|415.27|0
1650611100000|2022-04-22 07:05:00|418.06|415.66|422.21|419.81|422.21|419.81|418.06|415.66|0
1650611400000|2022-04-22 07:10:00|421.64|419.24|419.37|416.97|422.78|420.38|418.24|415.84|0
1650611700000|2022-04-22 07:15:00|419.19|416.79|421.45|419.05|421.64|419.24|417.68|415.28|0
1650612000000|2022-04-22 07:20:00|421.83|419.43|427.9|425.5|428.1|425.7|421.83|419.43|0
1650612300000|2022-04-22 07:25:00|427.81|425.41|430.58|428.18|430.58|428.18|425.62|423.22|0
1650612600000|2022-04-22 07:30:00|430.38|427.98|429.43|427.03|431.53|429.13|427.14|424.74|0
1650612900000|2022-04-22 07:35:00|429.34|426.94|426.86|424.46|431.53|429.13|426.48|424.08|0
1650613200000|2022-04-22 07:40:00|426.57|424.17|425.04|422.64|426.95|424.55|424.76|422.36|0
1650613500000|2022-04-22 07:45:00|425.14|422.74|425.99|423.59|426.56|424.16|424.09|421.69|0
1650613800000|2022-04-22 07:50:00|426.09|423.69|423.52|421.12|426.47|424.07|423.14|420.74|0
1650614100000|2022-04-22 07:55:00|423.14|420.74|421.35|418.95|424.66|422.26|421.06|418.66|0
1650614400000|2022-04-22 08:00:00|421.25|418.85|418.79|416.39|422.57|420.17|418.79|416.39|0
1650614700000|2022-04-22 08:05:00|418.98|416.58|420.49|418.09|420.97|418.57|418.7|416.3|0
1650615000000|2022-04-22 08:10:00|420.68|418.28|421.62|419.22|422.67|420.27|419.73|417.33|0
1650615300000|2022-04-22 08:15:00|421.81|419.41|423.32|420.92|424.08|421.68|420.3|417.9|0
1650615600000|2022-04-22 08:20:00|423.23|420.83|419.26|416.86|423.89|421.49|418.97|416.57|0
1650615900000|2022-04-22 08:25:00|419.73|417.33|421.24|418.84|421.34|418.94|418.41|416.01|0
1650616200000|2022-04-22 08:30:00|421.43|419.03|423.32|420.92|423.89|421.49|420.48|418.08|0
1650616500000|2022-04-22 08:35:00|423.23|420.83|422.75|420.35|424.27|421.87|421.99|419.59|0
1650616800000|2022-04-22 08:40:00|422.94|420.54|425.59|423.19|425.78|423.38|422.75|420.35|0
1650617100000|2022-04-22 08:45:00|425.78|423.38|424.26|421.86|426.35|423.95|423.69|421.29|0
1650617400000|2022-04-22 08:50:00|424.36|421.96|426.54|424.14|426.54|424.14|424.26|421.86|0
1650617700000|2022-04-22 08:55:00|426.64|424.24|425.97|423.57|426.73|424.33|424.45|422.05|0
1650618000000|2022-04-22 09:00:00|425.88|423.48|425.78|423.38|427.11|424.71|425.02|422.62|0
1650618300000|2022-04-22 09:05:00|425.4|423|425.02|422.62|425.97|423.57|423.31|420.91|0
1650618600000|2022-04-22 09:10:00|424.92|422.52|423.5|421.1|424.92|422.52|422.93|420.53|0
1650618900000|2022-04-22 09:15:00|423.31|420.91|423.11|420.71|424.06|421.66|422.55|420.15|0
1650619200000|2022-04-22 09:20:00|423.3|420.9|424.82|422.42|426.34|423.94|422.92|420.52|0
1650619500000|2022-04-22 09:25:00|424.63|422.23|424.44|422.04|425.2|422.8|423.68|421.28|0
1650619800000|2022-04-22 09:30:00|423.68|421.28|425.58|423.18|425.58|423.18|422.92|420.52|0
1650620100000|2022-04-22 09:35:00|425.96|423.56|425.1|422.7|426.91|424.51|425.01|422.61|0
1650620400000|2022-04-22 09:40:00|425.39|422.99|425.76|423.36|425.76|423.36|424.62|422.22|0
1650620700000|2022-04-22 09:45:00|425.95|423.55|427.57|425.17|428.62|426.22|425.95|423.55|0
1650621000000|2022-04-22 09:50:00|427.48|425.08|430.91|428.51|430.91|428.51|427.38|424.98|0
1650621300000|2022-04-22 09:55:00|430.53|428.13|432.44|430.04|434.17|431.77|430.14|427.74|0
1650621600000|2022-04-22 10:00:00|432.25|429.85|429.95|427.55|432.92|430.52|429.76|427.36|0
1650621900000|2022-04-22 10:05:00|429.76|427.36|432.63|430.23|432.63|430.23|429.38|426.98|0
1650622200000|2022-04-22 10:10:00|433.01|430.61|430.33|427.93|433.01|430.61|429.76|427.36|0
1650622500000|2022-04-22 10:15:00|430.52|428.12|431.09|428.69|431.67|429.27|430.14|427.74|0
1650622800000|2022-04-22 10:20:00|430.9|428.5|430.62|428.22|431.86|429.46|430.04|427.64|0
1650623100000|2022-04-22 10:25:00|430.52|428.12|433.77|431.37|434.73|432.33|430.52|428.12|0
1650623400000|2022-04-22 10:30:00|433.58|431.18|433.58|431.18|435.5|433.1|432.43|430.03|0
1650623700000|2022-04-22 10:35:00|433.77|431.37|433.58|431.18|434.54|432.14|432.43|430.03|0
1650624000000|2022-04-22 10:40:00|433.48|431.08|430.04|427.64|433.58|431.18|430.04|427.64|0
1650624300000|2022-04-22 10:45:00|430.32|427.92|428.98|426.58|430.32|427.92|428.41|426.01|0
1650624600000|2022-04-22 10:50:00|428.79|426.39|431.66|429.26|431.85|429.45|428.79|426.39|0
1650624900000|2022-04-22 10:55:00|431.75|429.35|430.31|427.91|432.23|429.83|429.84|427.44|0
1650625200000|2022-04-22 11:00:00|430.41|428.01|428.98|426.58|430.41|428.01|428.4|426|0
1650625500000|2022-04-22 11:05:00|428.4|426|426.5|424.1|430.12|427.72|426.12|423.72|0
1650625800000|2022-04-22 11:10:00|426.31|423.91|424.21|421.81|426.31|423.91|423.83|421.43|0
1650626100000|2022-04-22 11:15:00|424.4|422|424.02|421.62|425.54|423.14|423.83|421.43|0
1650626400000|2022-04-22 11:20:00|424.21|421.81|424.88|422.48|425.54|423.14|423.83|421.43|0
1650626700000|2022-04-22 11:25:00|424.78|422.38|424.21|421.81|425.73|423.33|423.83|421.43|0
1650627000000|2022-04-22 11:30:00|424.02|421.62|426.68|424.28|426.87|424.47|423.07|420.67|0
1650627300000|2022-04-22 11:35:00|426.59|424.19|424.3|421.9|426.87|424.47|423.64|421.24|0
1650627600000|2022-04-22 11:40:00|424.02|421.62|425.72|423.32|425.91|423.51|424.02|421.62|0
1650627900000|2022-04-22 11:45:00|425.91|423.51|424.77|422.37|426.67|424.27|424.58|422.18|0
1650628200000|2022-04-22 11:50:00|425.34|422.94|425.15|422.75|426.29|423.89|423.44|421.04|0
1650628500000|2022-04-22 11:55:00|424.77|422.37|422.87|420.47|426.67|424.27|422.49|420.09|0
1650628800000|2022-04-22 12:00:00|422.49|420.09|422.11|419.71|423.25|420.85|421.54|419.14|0
1650629100000|2022-04-22 12:05:00|421.73|419.33|422.68|420.28|423.06|420.66|421.64|419.24|0
1650629400000|2022-04-22 12:10:00|423.06|420.66|423.53|421.13|424.38|421.98|422.49|420.09|0
1650629700000|2022-04-22 12:15:00|423.62|421.22|421.54|419.14|423.62|421.22|420.03|417.63|0
1650630000000|2022-04-22 12:20:00|421.73|419.33|421.54|419.14|422.67|420.27|420.78|418.38|0
1650630300000|2022-04-22 12:25:00|421.35|418.95|419.64|417.24|421.73|419.33|419.08|416.68|0
1650630600000|2022-04-22 12:30:00|420.02|417.62|423.24|420.84|423.81|421.41|419.08|416.68|0
1650630900000|2022-04-22 12:35:00|423.05|420.65|423.81|421.41|424.38|421.98|422.29|419.89|0
1650631200000|2022-04-22 12:40:00|423.62|421.22|425.7|423.3|426.85|424.45|423.62|421.22|0
1650631500000|2022-04-22 12:45:00|425.51|423.11|428.18|425.78|428.75|426.35|424.56|422.16|0
1650631800000|2022-04-22 12:50:00|428.75|426.35|427.79|425.39|430.09|427.69|427.6|425.2|0
1650632100000|2022-04-22 12:55:00|427.6|425.2|427.98|425.58|428.37|425.97|426.84|424.44|0
1650632400000|2022-04-22 13:00:00|428.17|425.77|427.03|424.63|428.56|426.16|426.84|424.44|0
1650632700000|2022-04-22 13:05:00|426.84|424.44|430.27|427.87|431.04|428.64|426.46|424.06|0
1650633000000|2022-04-22 13:10:00|430.08|427.68|431.23|428.83|431.8|429.4|429.51|427.11|0
1650633300000|2022-04-22 13:15:00|430.84|428.44|432.76|430.36|433.33|430.93|429.7|427.3|0
1650633600000|2022-04-22 13:20:00|432.66|430.26|429.5|427.1|432.76|430.36|428.93|426.53|0
1650633900000|2022-04-22 13:25:00|429.31|426.91|429.5|427.1|430.46|428.06|428.16|425.76|0
1650634200000|2022-04-22 13:30:00|429.69|427.29|431.03|428.63|433.52|431.12|427.4|425|0
1650634500000|2022-04-22 13:35:00|434.1|431.7|442.3|439.9|442.39|439.99|431.6|429.2|0
1650634800000|2022-04-22 13:40:00|442.78|440.38|451.57|449.17|452.91|450.51|441.61|439.21|0
1650635100000|2022-04-22 13:45:00|451.96|449.56|445.23|442.83|453.14|450.74|445.23|442.83|0
1650635400000|2022-04-22 13:50:00|444.06|441.66|442.75|440.35|446.58|444.18|438.91|436.51|0
1650635700000|2022-04-22 13:55:00|443.81|441.41|451.05|448.65|452.22|449.82|441.88|439.48|0
1650636000000|2022-04-22 14:00:00|450.27|447.87|450.18|447.78|451.24|448.84|441.74|439.34|0
1650636300000|2022-04-22 14:05:00|442.9|440.5|440.32|437.92|443.29|440.89|437.7|435.3|0
1650636600000|2022-04-22 14:10:00|440.13|437.73|447.5|445.1|448.67|446.27|440.13|437.73|0
1650636900000|2022-04-22 14:15:00|447.7|445.3|455.11|452.71|455.11|452.71|447.31|444.91|0
1650637200000|2022-04-22 14:20:00|455.21|452.81|459.22|456.82|461.19|458.79|455.21|452.81|0
1650637500000|2022-04-22 14:25:00|459.42|457.02|462.67|460.27|463.06|460.66|458.04|455.64|0
1650637800000|2022-04-22 14:30:00|462.87|460.47|458.95|456.55|464.24|461.84|458.56|456.16|0
1650638100000|2022-04-22 14:35:00|458.75|456.35|461.88|459.48|462.28|459.88|454.27|451.87|0
1650638400000|2022-04-22 14:40:00|462.27|459.87|463.65|461.25|466.79|464.39|461.49|459.09|0
1650638700000|2022-04-22 14:45:00|464.04|461.64|463.84|461.44|465.02|462.62|459.92|457.52|0
1650639000000|2022-04-22 14:50:00|463.64|461.24|467.97|465.57|467.97|465.57|463.64|461.24|0
1650639300000|2022-04-22 14:55:00|467.77|465.37|467.77|465.37|468.76|466.36|463.74|461.34|0
1650639600000|2022-04-22 15:00:00|467.58|465.18|469.35|466.95|469.75|467.35|464.43|462.03|0
1650639900000|2022-04-22 15:05:00|469.15|466.75|458.27|455.87|470.54|468.14|458.27|455.87|0
1650640200000|2022-04-22 15:10:00|459.25|456.85|459.84|457.44|463.77|461.37|459.25|456.85|0
1650640500000|2022-04-22 15:15:00|461.21|458.81|462.49|460.09|464.75|462.35|459.25|456.85|0
1650640800000|2022-04-22 15:20:00|462.39|459.99|463.37|460.97|463.57|461.17|458.66|456.26|0
1650641100000|2022-04-22 15:25:00|463.17|460.77|464.15|461.75|465.14|462.74|462.38|459.98|0
1650641400000|2022-04-22 15:30:00|463.96|461.56|468.1|465.7|469.29|466.89|462.19|459.79|0
1650641700000|2022-04-22 15:35:00|468.49|466.09|471.46|469.06|472.06|469.66|468.1|465.7|0
1650642000000|2022-04-22 15:40:00|471.07|468.67|478.43|476.03|478.43|476.03|470.87|468.47|0
1650642300000|2022-04-22 15:45:00|478.23|475.83|479.53|477.13|479.53|477.13|476.94|474.54|0
1650642600000|2022-04-22 15:50:00|479.92|477.52|482.71|480.31|483.31|480.91|478.53|476.13|0
1650642900000|2022-04-22 15:55:00|483.11|480.71|484.11|481.71|484.11|481.71|481.72|479.32|0
1650643200000|2022-04-22 16:00:00|484.31|481.91|484.91|482.51|486.31|483.91|483.71|481.31|0
1650643500000|2022-04-22 16:05:00|484.31|481.91|487.27|484.87|487.27|484.87|482.69|480.29|0
1650643800000|2022-04-22 16:10:00|486.47|484.07|484.28|481.88|488.87|486.47|484.08|481.68|0
1650644100000|2022-04-22 16:15:00|484.48|482.08|483.88|481.48|486.07|483.67|482.88|480.48|0
1650644400000|2022-04-22 16:20:00|484.08|481.68|481.33|478.45|484.51|481.88|481.13|478.25|0
1650644700000|2022-04-22 16:25:00|480.93|478.05|480.93|478.05|481.92|479.04|477.56|474.68|0
1650645000000|2022-04-22 16:30:00|480.73|477.85|477.16|474.28|481.53|478.65|475.78|472.9|0
1650645300000|2022-04-22 16:35:00|476.96|474.08|478.15|475.27|478.55|475.67|473.01|470.13|0
1650645600000|2022-04-22 16:40:00|477.95|475.07|478.35|475.47|480.73|477.85|477.36|474.48|0
1650645900000|2022-04-22 16:45:00|478.54|475.66|477.95|475.07|479.73|476.85|476.56|473.68|0
1650646200000|2022-04-22 16:50:00|477.85|474.97|484.9|482.02|484.9|482.02|477.85|474.97|0
1650646500000|2022-04-22 16:55:00|484.7|481.82|484.7|481.82|485.3|482.42|482.91|480.03|0
1650646800000|2022-04-22 17:00:00|484.1|481.22|488.7|485.82|489.3|486.42|484.1|481.22|0
1650647100000|2022-04-22 17:05:00|488.5|485.62|486.2|483.32|488.7|485.82|484.9|482.02|0
1650647400000|2022-04-22 17:10:00|486.3|483.42|484.06|481.66|486.89|484.01|483.5|480.62|0
1650647700000|2022-04-22 17:15:00|484.66|482.26|484.85|482.45|485.65|483.25|482.66|480.26|0
1650648000000|2022-04-22 17:20:00|485.05|482.65|490.45|488.05|491.66|489.26|485.05|482.65|0
1650648300000|2022-04-22 17:25:00|490.25|487.85|487.49|484.61|491.09|488.21|486.49|483.61|0
1650648600000|2022-04-22 17:30:00|488.09|485.21|490.31|487.43|490.51|487.63|487.52|484.64|0
1650648900000|2022-04-22 17:35:00|490.42|487.54|492.91|490.03|492.91|490.03|490.31|487.43|0
1650649200000|2022-04-22 17:40:00|493.11|490.23|492.28|489.4|496.48|493.6|491.68|488.8|0
1650649500000|2022-04-22 17:45:00|492.48|489.6|493.87|490.99|494.07|491.19|490.88|488|0
1650649800000|2022-04-22 17:50:00|494.07|491.19|499.04|496.16|499.04|496.16|493.87|490.99|0
1650650100000|2022-04-22 17:55:00|499.24|496.36|499.81|496.93|499.81|496.93|497.63|494.75|0
1650650400000|2022-04-22 18:00:00|500.42|497.54|503.23|500.35|503.23|500.35|499.41|496.53|0
1650650700000|2022-04-22 18:05:00|502.83|499.95|502.02|499.14|503.03|500.15|499.81|496.93|0
1650651000000|2022-04-22 18:10:00|502.42|499.54|502.02|499.14|503.03|500.15|500.41|497.53|0
1650651300000|2022-04-22 18:15:00|501.92|499.04|494.4|491.52|504|501.12|493.81|490.93|0
1650651600000|2022-04-22 18:20:00|494.6|491.72|496.5|493.62|497.59|494.71|491.42|488.54|0
1650651900000|2022-04-22 18:25:00|496.7|493.82|499.5|496.62|500.11|497.23|496.7|493.82|0
1650652200000|2022-04-22 18:30:00|499.9|497.02|507.97|505.09|507.97|505.09|497.3|494.42|0
1650652500000|2022-04-22 18:35:00|508.17|505.29|508.01|505.13|509.12|506.24|507.17|504.29|0
1650652800000|2022-04-22 18:40:00|507.61|504.73|506.21|503.33|507.81|504.93|505.21|502.33|0
1650653100000|2022-04-22 18:45:00|505.61|502.73|507.6|504.72|508.3|505.42|505.61|502.73|0
1650653400000|2022-04-22 18:50:00|507.69|504.81|513.34|510.46|513.74|510.86|507.69|504.81|0
1650653700000|2022-04-22 18:55:00|513.74|510.86|513.07|510.19|518.12|515.24|513.07|510.19|0
1650654000000|2022-04-22 19:00:00|512.67|509.79|516.1|513.22|517.72|514.84|512.47|509.59|0
1650654300000|2022-04-22 19:05:00|515.9|513.02|516.51|513.63|517.11|514.23|512.27|509.39|0
1650654600000|2022-04-22 19:10:00|516.3|513.42|503.04|500.16|519.14|516.26|501.05|498.17|0
1650654900000|2022-04-22 19:15:00|503.64|500.76|497.98|495.1|505.48|502.6|496.41|493.53|0
1650655200000|2022-04-22 19:20:00|498.18|495.3|505.19|502.31|505.79|502.91|496.18|493.3|0
1650655500000|2022-04-22 19:25:00|504.99|502.11|502.22|499.34|504.99|502.11|500.21|497.33|0
1650655800000|2022-04-22 19:30:00|501.82|498.94|489.05|486.17|501.82|498.94|488.45|485.57|0
1650656100000|2022-04-22 19:35:00|488.65|485.77|490.95|488.07|493.72|490.84|486.47|483.59|0
1650656400000|2022-04-22 19:40:00|491.15|488.27|498.32|495.44|499.73|496.85|487.56|484.68|0
1650656700000|2022-04-22 19:45:00|498.12|495.24|511.03|508.15|511.03|508.15|498.12|495.24|0
1650657000000|2022-04-22 19:50:00|511.24|508.36|520.19|517.07|522.93|519.81|511.24|508.36|0
1650657300000|2022-04-22 19:55:00|519.99|516.87|521.85|518.73|526.96|523.84|518.77|515.65|0
1650657600000|2022-04-22 20:00:00|522.26|519.14|527.48|524.36|527.99|524.87|521.04|517.92|0
1650657900000|2022-04-22 20:05:00|527.89|524.77|534.77|531.65|535.19|532.07|526.35|523.23|0
1650658200000|2022-04-22 20:10:00|534.57|531.45|534.15|531.03|536.22|533.1|532.3|529.18|0
1650870300000|2022-04-25 07:05:00|565.59|562.47|553.7|550.58|565.59|562.47|549.75|546.63|0
1650870600000|2022-04-25 07:10:00|553.6|550.48|553.6|550.48|557.55|554.43|551.1|547.98|0
1650870900000|2022-04-25 07:15:00|554.32|551.2|547.06|543.94|555.15|552.03|544.17|541.05|0
1650871200000|2022-04-25 07:20:00|546.76|543.64|541.19|538.07|549.34|546.22|541.19|538.07|0
1650871500000|2022-04-25 07:25:00|540.87|537.75|542.32|539.2|543.45|540.33|539.43|536.31|0
1650871800000|2022-04-25 07:30:00|542.73|539.61|547.55|544.43|548.12|545|542.21|539.09|0
1650872100000|2022-04-25 07:35:00|547.45|544.33|547.45|544.33|549.01|545.89|545.47|542.35|0
1650872400000|2022-04-25 07:40:00|547.55|544.43|545.79|542.67|550.68|547.56|544.33|541.21|0
1650872700000|2022-04-25 07:45:00|545.68|542.56|548.7|545.58|548.7|545.58|543.39|540.27|0
1650873000000|2022-04-25 07:50:00|548.59|545.47|552.46|549.34|554.23|551.11|547.76|544.64|0
1650873300000|2022-04-25 07:55:00|552.56|549.44|554.77|551.65|554.77|551.65|550.68|547.56|0
1650873600000|2022-04-25 08:00:00|555.18|552.06|549.26|546.14|557.48|554.36|548.94|545.82|0
1650873900000|2022-04-25 08:05:00|549.36|546.24|549.77|546.65|549.77|546.65|544.17|541.05|0
1650874200000|2022-04-25 08:10:00|549.88|546.76|552.26|549.14|554.46|551.34|548.32|545.2|0
1650874500000|2022-04-25 08:15:00|551.85|548.73|550.06|546.94|552.89|549.77|548.63|545.51|0
1650874800000|2022-04-25 08:20:00|550.16|547.04|553.18|550.06|554.64|551.52|549.64|546.52|0
1650875100000|2022-04-25 08:25:00|552.97|549.85|552.97|549.85|553.28|550.16|549.43|546.31|0
1650875400000|2022-04-25 08:30:00|553.38|550.26|550.67|547.55|553.59|550.47|548.39|545.27|0
1650875700000|2022-04-25 08:35:00|550.88|547.76|553.17|550.05|553.17|550.05|550.26|547.14|0
1650876000000|2022-04-25 08:40:00|553.07|549.95|555.89|552.77|556.2|553.08|552.96|549.84|0
1650876300000|2022-04-25 08:45:00|556.72|553.6|561.86|558.74|562.59|559.47|555.89|552.77|0
1650876600000|2022-04-25 08:50:00|561.96|558.84|563.85|560.73|564.69|561.57|561.75|558.63|0
1650876900000|2022-04-25 08:55:00|564.06|560.94|559.65|556.53|564.17|561.05|559.65|556.53|0
1650877200000|2022-04-25 09:00:00|560.07|556.95|557.97|554.85|560.91|557.79|557.14|554.02|0
1650877500000|2022-04-25 09:05:00|558.08|554.96|560.17|557.05|563.84|560.72|557.97|554.85|0
1650877800000|2022-04-25 09:10:00|560.27|557.15|562.39|559.27|563.02|559.9|560.06|556.94|0
1650878100000|2022-04-25 09:15:00|562.6|559.48|563.65|560.53|564.91|561.79|560.51|557.39|0
1650878400000|2022-04-25 09:20:00|563.76|560.64|564.18|561.06|565.12|562|558.83|555.71|0
1650878700000|2022-04-25 09:25:00|564.28|561.16|561.97|558.85|564.7|561.58|559.46|556.34|0
1650879000000|2022-04-25 09:30:00|562.18|559.06|555.49|552.37|562.81|559.69|555.28|552.16|0
1650879300000|2022-04-25 09:35:00|555.28|552.16|557.36|554.24|557.99|554.87|555.28|552.16|0
1650879600000|2022-04-25 09:40:00|557.15|554.03|551.11|547.99|557.15|554.03|551.11|547.99|0
1650879900000|2022-04-25 09:45:00|550.9|547.78|553.3|550.18|553.3|550.18|550.28|547.16|0
1650880200000|2022-04-25 09:50:00|552.98|549.86|552.13|549.01|555.54|552.42|550.69|547.57|0
1650880500000|2022-04-25 09:55:00|552.24|549.12|555.38|552.26|555.48|552.36|551.82|548.7|0
1650880800000|2022-04-25 10:00:00|555.9|552.78|556.33|553.21|556.54|553.42|552.67|549.55|0
1650881100000|2022-04-25 10:05:00|556.22|553.1|554.13|551.01|558.11|554.99|553.71|550.59|0
1650881400000|2022-04-25 10:10:00|554.55|551.43|556.43|553.31|556.96|553.84|553.08|549.96|0
1650881700000|2022-04-25 10:15:00|556.22|553.1|553.5|550.38|556.22|553.1|552.98|549.86|0
1650882000000|2022-04-25 10:20:00|553.71|550.59|552.25|549.13|553.82|550.7|551.1|547.98|0
1650882300000|2022-04-25 10:25:00|552.15|549.03|553.61|550.49|553.61|550.49|550.99|547.87|0
1650882600000|2022-04-25 10:30:00|553.71|550.59|557.68|554.56|557.68|554.56|552.66|549.54|0
1650882900000|2022-04-25 10:35:00|557.79|554.67|559.29|556.17|559.35|556.23|554.33|551.21|0
1650883200000|2022-04-25 10:40:00|559.4|556.28|559.49|556.37|559.91|556.79|558.03|554.91|0
1650883500000|2022-04-25 10:45:00|559.7|556.58|556.78|553.66|559.7|556.58|556.57|553.45|0
1650883800000|2022-04-25 10:50:00|556.99|553.87|557.09|553.97|558.03|554.91|554.49|551.37|0
1650884100000|2022-04-25 10:55:00|557.19|554.07|553.76|550.64|557.93|554.81|553.65|550.53|0
1650884400000|2022-04-25 11:00:00|553.65|550.53|552.82|549.7|554.07|550.95|551.57|548.45|0
1650884700000|2022-04-25 11:05:00|553.03|549.91|556.77|553.65|557.61|554.49|552.82|549.7|0
1650885000000|2022-04-25 11:10:00|556.56|553.44|559.49|556.37|559.49|556.37|555.52|552.4|0
1650885300000|2022-04-25 11:15:00|559.7|556.58|562.41|559.29|562.83|559.71|558.23|555.11|0
1650885600000|2022-04-25 11:20:00|562|558.88|548.49|545.37|562.83|559.71|545.91|542.79|0
1650885900000|2022-04-25 11:25:00|548.59|545.47|558.08|554.96|558.5|555.38|547.24|544.12|0
1650886200000|2022-04-25 11:30:00|558.29|555.17|550.15|547.03|558.29|555.17|547.65|544.53|0
1650886500000|2022-04-25 11:35:00|550.05|546.93|548.69|545.57|550.05|546.93|545.58|542.46|0
1650886800000|2022-04-25 11:40:00|548.48|545.36|552.23|549.11|554.31|551.19|547.86|544.74|0
1650887100000|2022-04-25 11:45:00|551.81|548.69|553.27|550.15|553.9|550.78|549.94|546.82|0
1650887400000|2022-04-25 11:50:00|553.48|550.36|551.39|548.27|553.48|550.36|549.52|546.4|0
1650887700000|2022-04-25 11:55:00|551.6|548.48|551.81|548.69|554.73|551.61|550.87|547.75|0
1650888000000|2022-04-25 12:00:00|551.39|548.27|554.52|551.4|556.19|553.07|551.18|548.06|0
1650888300000|2022-04-25 12:05:00|554.73|551.61|553.26|550.14|555.56|552.44|550.14|547.02|0
1650888600000|2022-04-25 12:10:00|552.43|549.31|554.93|551.81|555.35|552.23|549.93|546.81|0
1650888900000|2022-04-25 12:15:00|555.14|552.02|550.76|547.64|556.39|553.27|550.13|547.01|0
1650889200000|2022-04-25 12:20:00|550.55|547.43|547.85|544.73|551.59|548.47|547.64|544.52|0
1650889500000|2022-04-25 12:25:00|547.64|544.52|548.16|545.04|550.66|547.54|546.6|543.48|0
1650889800000|2022-04-25 12:30:00|547.43|544.31|551.59|548.47|551.8|548.68|545.15|542.03|0
1650890100000|2022-04-25 12:35:00|551.8|548.68|550.03|546.91|552|548.88|549.51|546.39|0
1650890400000|2022-04-25 12:40:00|549.92|546.8|544.93|541.81|549.92|546.8|544.11|540.99|0
1650890700000|2022-04-25 12:45:00|544.21|541.09|541.21|538.09|545.76|542.64|540.79|537.67|0
1650891000000|2022-04-25 12:50:00|540.59|537.47|542.65|539.53|542.86|539.74|540.59|537.47|0
1650891300000|2022-04-25 12:55:00|542.45|539.33|534.4|531.28|542.45|539.33|533.98|530.86|0
1650891600000|2022-04-25 13:00:00|534.81|531.69|539.93|536.81|539.93|536.81|533.75|530.63|0
1650891900000|2022-04-25 13:05:00|539.72|536.6|538.89|535.77|541.59|538.47|538.89|535.77|0
1650892200000|2022-04-25 13:10:00|538.68|535.56|535.78|532.66|539.93|536.81|535.78|532.66|0
1650892500000|2022-04-25 13:15:00|535.57|532.45|536.61|533.49|537.85|534.73|533.92|530.8|0
1650892800000|2022-04-25 13:20:00|536.4|533.28|539.92|536.8|539.92|536.8|534.54|531.42|0
1650893100000|2022-04-25 13:25:00|540.13|537.01|542.83|539.71|542.83|539.71|538.26|535.14|0
1650893400000|2022-04-25 13:30:00|542.11|538.99|556.05|552.93|558.56|555.44|542.11|538.99|0
1650893700000|2022-04-25 13:35:00|554.79|551.67|551.3|548.18|554.79|551.67|541.95|538.83|0
1650894000000|2022-04-25 13:40:00|552.55|549.43|559.57|556.45|559.57|556.45|547.26|544.14|0
1650894300000|2022-04-25 13:45:00|559.36|556.24|552.5|549.38|562.95|559.83|552.5|549.38|0
1650894600000|2022-04-25 13:50:00|552.19|549.07|562.73|559.61|562.73|559.61|547.72|544.6|0
1650894900000|2022-04-25 13:55:00|562.31|559.19|571.89|568.77|571.89|568.77|556.13|553.01|0
1650895200000|2022-04-25 14:00:00|572.1|568.98|571.68|568.56|573.16|570.04|567.25|564.13|0
1650895500000|2022-04-25 14:05:00|571.89|568.77|565.62|562.5|574.43|571.31|561.62|558.5|0
1650895800000|2022-04-25 14:10:00|564.99|561.87|567.62|564.5|570.25|567.13|560.37|557.25|0
1650896100000|2022-04-25 14:15:00|566.67|563.55|562.46|559.34|569.83|566.71|562.46|559.34|0
1650896400000|2022-04-25 14:20:00|562.88|559.76|555.76|552.64|571.73|568.61|555.24|552.12|0
1650896700000|2022-04-25 14:25:00|554.3|551.18|551.28|548.16|554.3|551.18|549.51|546.39|0
1650897000000|2022-04-25 14:30:00|552.42|549.3|539.8|536.68|552.42|549.3|539.59|536.47|0
1650897300000|2022-04-25 14:35:00|540.21|537.09|548.51|545.39|548.93|545.81|537.53|534.41|0
1650897600000|2022-04-25 14:40:00|548.62|545.5|554.14|551.02|557.7|554.58|548.62|545.5|0
1650897900000|2022-04-25 14:45:00|555.19|552.07|548.09|544.97|556.23|553.11|547.26|544.14|0
1650898200000|2022-04-25 14:50:00|545.81|542.69|561.38|558.26|562.74|559.62|545.81|542.69|0
1650898500000|2022-04-25 14:55:00|560.85|557.73|569.66|566.54|570.5|567.38|559.8|556.68|0
1650898800000|2022-04-25 15:00:00|570.29|567.17|566.3|563.18|571.56|568.44|565.04|561.92|0
1650899100000|2022-04-25 15:05:00|567.35|564.23|570.29|567.17|571.34|568.22|566.09|562.97|0
1650899400000|2022-04-25 15:10:00|570.71|567.59|568.05|564.93|573.66|570.54|560.73|557.61|0
1650899700000|2022-04-25 15:15:00|568.89|565.77|569.73|566.61|576.47|573.35|568.47|565.35|0
1650900000000|2022-04-25 15:20:00|570.15|567.03|565.1|561.98|570.78|567.66|563.01|559.89|0
1650900300000|2022-04-25 15:25:00|564.26|561.14|569.93|566.81|571.19|568.07|557.79|554.67|0
1650900600000|2022-04-25 15:30:00|569.3|566.18|571.19|568.07|577.09|573.97|568.46|565.34|0
1650900900000|2022-04-25 15:35:00|570.56|567.44|572.24|569.12|574.98|571.86|562.17|559.05|0
1650901200000|2022-04-25 15:40:00|572.45|569.33|576.67|573.55|577.3|574.18|571.19|568.07|0
1650901500000|2022-04-25 15:45:00|577.09|573.97|585.35|582.23|585.35|582.23|577.09|573.97|0
1650901800000|2022-04-25 15:50:00|584.61|581.49|583.08|579.96|585.99|582.87|581|577.88|0
1650902100000|2022-04-25 15:55:00|583.93|580.81|577.79|574.67|584.36|581.24|577.16|574.04|0
1650902400000|2022-04-25 16:00:00|578.42|575.3|578.85|575.73|582.87|579.75|578|574.88|0
1650902700000|2022-04-25 16:05:00|578.21|575.09|566.63|563.51|578.21|575.09|562.97|559.85|0
1650903000000|2022-04-25 16:10:00|566.74|563.62|564.86|561.74|569.32|566.2|561.4|558.28|0
1650903300000|2022-04-25 16:15:00|565.07|561.95|568.22|565.1|569.69|566.57|560.04|556.92|0
1650903600000|2022-04-25 16:20:00|567.17|564.05|556.9|553.78|567.17|564.05|556.9|553.78|0
1650903900000|2022-04-25 16:25:00|555.44|552.32|560.87|557.75|561.71|558.59|552.94|549.82|0
1650904200000|2022-04-25 16:30:00|560.66|557.54|556.27|553.15|563.18|560.06|553.57|550.45|0
1650904500000|2022-04-25 16:35:00|556.48|553.36|554.83|551.71|557.11|553.99|550.25|547.13|0
1650904800000|2022-04-25 16:40:00|555.56|552.44|560.16|557.04|560.26|557.14|555.04|551.92|0
1650905100000|2022-04-25 16:45:00|560.05|556.93|549.41|546.29|560.89|557.77|548.37|545.25|0
1650905400000|2022-04-25 16:50:00|549.2|546.08|557.75|554.63|557.75|554.63|547.54|544.42|0
1650905700000|2022-04-25 16:55:00|557.96|554.84|557.75|554.63|560.89|557.77|556.49|553.37|0
1650906000000|2022-04-25 17:00:00|557.33|554.21|565.3|562.18|566.14|563.02|554.61|551.49|0
1650906300000|2022-04-25 17:05:00|565.09|561.97|554.61|551.49|565.93|562.81|554.61|551.49|0
1650906600000|2022-04-25 17:10:00|553.36|550.24|549.41|546.29|554.4|551.28|547.33|544.21|0
1650906900000|2022-04-25 17:15:00|548.16|545.04|548.78|545.66|550.76|547.64|543.39|540.27|0
1650907200000|2022-04-25 17:20:00|548.57|545.45|548.16|545.04|551.48|548.36|547.33|544.21|0
1650907500000|2022-04-25 17:25:00|546.91|543.79|549.4|546.28|555.02|551.9|545.46|542.34|0
1650907800000|2022-04-25 17:30:00|549.19|546.07|553.35|550.23|555.44|552.32|544.01|540.89|0
1650908100000|2022-04-25 17:35:00|553.98|550.86|555.86|552.74|558.16|555.04|553.15|550.03|0
1650908400000|2022-04-25 17:40:00|556.06|552.94|551.27|548.15|556.06|552.94|548.15|545.03|0
1650908700000|2022-04-25 17:45:00|550.64|547.52|550.23|547.11|554.6|551.48|549.6|546.48|0
1650909000000|2022-04-25 17:50:00|550.64|547.52|551.27|548.15|558.36|555.24|548.56|545.44|0
1650909300000|2022-04-25 17:55:00|551.68|548.56|554.18|551.06|557.1|553.98|551.27|548.15|0
1650909600000|2022-04-25 18:00:00|553.35|550.23|558.98|555.86|560.03|556.91|552.3|549.18|0
1650909900000|2022-04-25 18:05:00|559.61|556.49|547.11|543.99|559.61|556.49|545.86|542.74|0
1650910200000|2022-04-25 18:10:00|546.69|543.57|546.27|543.15|552.3|549.18|544.2|541.08|0
1650910500000|2022-04-25 18:15:00|546.69|543.57|540.9|537.78|546.69|543.57|538.83|535.71|0
1650910800000|2022-04-25 18:20:00|540.48|537.36|532.35|529.23|542.96|539.84|531.52|528.4|0
1650911100000|2022-04-25 18:25:00|532.97|529.85|527|523.88|534.41|531.29|526.79|523.67|0
1650911400000|2022-04-25 18:30:00|526.58|523.46|526.38|523.26|528.64|525.52|524.74|521.62|0
1650911700000|2022-04-25 18:35:00|525.35|522.23|530.9|527.78|530.9|527.78|525.15|522.03|0
1650912000000|2022-04-25 18:40:00|531.11|527.99|531.52|528.4|532.76|529.64|528.22|525.1|0
1650912300000|2022-04-25 18:45:00|531.93|528.81|521.25|518.13|533.17|530.05|521.05|517.93|0
1650912600000|2022-04-25 18:50:00|521.87|518.75|517.58|514.46|522.68|519.56|517.17|514.05|0
1650912900000|2022-04-25 18:55:00|517.17|514.05|526.11|522.99|526.11|522.99|516.97|513.85|0
1650913200000|2022-04-25 19:00:00|525.9|522.78|535.42|532.3|537.4|534.28|524.26|521.14|0
1650913500000|2022-04-25 19:05:00|534.7|531.58|535.32|532.2|539.58|536.46|533.76|530.64|0
1650913800000|2022-04-25 19:10:00|535.84|532.72|530.65|527.53|536.04|532.92|530.65|527.53|0
1650914100000|2022-04-25 19:15:00|529.62|526.5|522.19|519.07|530.44|527.32|521.78|518.66|0
1650914400000|2022-04-25 19:20:00|521.58|518.46|513.37|510.25|521.58|518.46|512.55|509.43|0
1650914700000|2022-04-25 19:25:00|512.34|509.22|510.1|506.98|520.55|517.43|510.1|506.98|0
1650915000000|2022-04-25 19:30:00|510.91|507.79|509.69|506.57|513.77|510.65|508.46|505.34|0
1650915300000|2022-04-25 19:35:00|510.91|507.79|503.6|500.48|510.91|507.79|501.86|498.74|0
1650915600000|2022-04-25 19:40:00|503.4|500.28|501.57|498.45|511.15|508.03|500.35|497.23|0
1650915900000|2022-04-25 19:45:00|501.77|498.65|504.92|501.8|508.29|505.17|499.54|496.42|0
1650916200000|2022-04-25 19:50:00|505.43|502.31|498.72|495.6|510.33|507.21|498.32|495.2|0
1650916500000|2022-04-25 19:55:00|499.53|496.41|498.72|495.6|504|500.88|498.32|495.2|0
1650916800000|2022-04-25 20:00:00|499.33|496.21|498.27|495.15|501.76|498.64|496.5|493.38|0
1650917100000|2022-04-25 20:05:00|498.68|495.56|499.89|496.77|500.6|497.48|498.27|495.15|0
1650917400000|2022-04-25 20:10:00|500.09|496.97|501.71|498.59|501.91|498.79|499.28|496.16|0
1650917700000|2022-04-25 20:15:00|502.38|498.74|500.66|497.02|502.38|498.74|499.95|496.31|0
1650918000000|2022-04-25 20:20:00|500.55|496.91|500.35|496.71|501.16|497.52|499.74|496.1|0
1650918300000|2022-04-25 20:25:00|499.94|496.3|499.54|495.9|500.35|496.71|499.13|495.49|0
1650918600000|2022-04-25 20:30:00|499.33|495.69|500.55|496.91|501.16|497.52|499.33|495.69|0
1650918900000|2022-04-25 20:35:00|500.75|497.11|499.13|495.49|500.95|497.31|499.13|495.49|0
1650919200000|2022-04-25 20:40:00|499.23|495.59|499.53|495.89|499.94|496.3|498.52|494.88|0
1650919500000|2022-04-25 20:45:00|499.43|495.79|498.92|495.28|499.53|495.89|498.52|494.88|0
1650919800000|2022-04-25 20:50:00|499.03|495.39|498.31|494.67|499.33|495.69|498.31|494.67|0
1650920100000|2022-04-25 20:55:00|498.52|494.88|498.73|495.09|499.12|495.48|498.31|494.67|0
1650920400000|2022-04-25 21:00:00|498.76|495.12|499.15|495.51|499.15|495.51|498.76|495.12|0
1650920700000|2022-04-25 21:05:00|499.35|495.71|499.88|496.24|499.88|496.24|499.14|495.5|0
1650921000000|2022-04-25 21:10:00|499.85|496.21|500.11|496.47|500.18|496.54|499.82|496.18|0
1650921300000|2022-04-25 21:15:00|500.09|496.45|500.14|496.5|500.18|496.54|500|496.36|0
1650921600000|2022-04-25 21:20:00|500.11|496.47|499.64|496|500.27|496.63|499.64|496|0
1650921900000|2022-04-25 21:25:00|499.55|495.91|499.46|495.82|499.55|495.91|499.46|495.82|0
1650922200000|2022-04-25 21:30:00|499.49|495.85|499.93|496.29|500.05|496.41|499.49|495.85|0
1650922500000|2022-04-25 21:35:00|499.69|496.05|499.75|496.11|499.75|496.11|499.6|495.96|0
1650922800000|2022-04-25 21:40:00|499.9|496.26|499.72|496.08|499.93|496.29|499.64|496|0
1650923100000|2022-04-25 21:45:00|499.69|496.05|499.75|496.11|499.75|496.11|499.58|495.94|0
1650923400000|2022-04-25 21:50:00|499.69|496.05|499.72|496.08|499.72|496.08|499.69|496.05|0
1650923700000|2022-04-25 21:55:00|499.69|496.05|499.83|496.19|499.95|496.31|499.63|495.99|0
1650924000000|2022-04-25 22:00:00|499.01|495.37|503.16|499.52|503.16|499.52|499.01|495.37|0
1650924300000|2022-04-25 22:05:00|503.36|499.72|502.95|499.31|503.47|499.83|502.34|498.7|0
1650924600000|2022-04-25 22:10:00|502.85|499.21|502.95|499.31|503.15|499.51|501.73|498.09|0
1650924900000|2022-04-25 22:15:00|502.54|498.9|503.36|499.72|503.56|499.92|502.54|498.9|0
1650925200000|2022-04-25 22:20:00|503.15|499.51|503.05|499.41|503.56|499.92|502.74|499.1|0
1650925500000|2022-04-25 22:25:00|503.15|499.51|502.24|498.6|503.26|499.62|501.93|498.29|0
1650925800000|2022-04-25 22:30:00|502.34|498.7|501.73|498.09|503.35|499.71|501.73|498.09|0
1650926100000|2022-04-25 22:35:00|501.83|498.19|502.03|498.39|502.94|499.3|501.83|498.19|0
1650926400000|2022-04-25 22:40:00|501.93|498.29|502.94|499.3|503.35|499.71|501.93|498.29|0
1650926700000|2022-04-25 22:45:00|503.05|499.41|502.53|498.89|503.35|499.71|502.44|498.8|0
1650927000000|2022-04-25 22:50:00|502.33|498.69|500.5|496.86|502.33|498.69|500.1|496.46|0
1650927300000|2022-04-25 22:55:00|500.71|497.07|500.5|496.86|501.31|497.67|500.2|496.56|0
1650927600000|2022-04-25 23:00:00|500.41|496.77|500.3|496.66|500.71|497.07|499.69|496.05|0
1650927900000|2022-04-25 23:05:00|500.5|496.86|500.09|496.45|500.7|497.06|499.69|496.05|0
1650928200000|2022-04-25 23:10:00|500.2|496.56|499.28|495.64|500.3|496.66|499.08|495.44|0
1650928500000|2022-04-25 23:15:00|499.19|495.55|499.28|495.64|499.28|495.64|498.68|495.04|0
1650928800000|2022-04-25 23:20:00|499.08|495.44|499.28|495.64|499.79|496.15|499.08|495.44|0
1650929100000|2022-04-25 23:25:00|499.48|495.84|499.89|496.25|499.89|496.25|498.88|495.24|0
1650929400000|2022-04-25 23:30:00|499.68|496.04|500.7|497.06|500.9|497.26|499.68|496.04|0
1650929700000|2022-04-25 23:35:00|500.8|497.16|500.9|497.26|500.9|497.26|500.69|497.05|0
1650930000000|2022-04-25 23:40:00|501|497.36|500.89|497.25|501.1|497.46|500.69|497.05|0
1650930300000|2022-04-25 23:45:00|501.1|497.46|500.89|497.25|501.91|498.27|500.89|497.25|0
1650930600000|2022-04-25 23:50:00|501.1|497.46|501.91|498.27|502.11|498.47|500.69|497.05|0
1650930900000|2022-04-25 23:55:00|502.11|498.47|501.7|498.06|502.51|498.87|501.3|497.66|0
1650931200000|2022-04-26 00:00:00|501.9|498.26|502.92|499.28|503.12|499.48|501.3|497.66|0
1650931500000|2022-04-26 00:05:00|502.71|499.07|502.92|499.28|503.32|499.68|501.29|497.65|0
1650931800000|2022-04-26 00:10:00|503.02|499.38|503.43|499.79|503.83|500.19|501.9|498.26|0
1650932100000|2022-04-26 00:15:00|503.52|499.88|503.12|499.48|503.93|500.29|502.3|498.66|0
1650932400000|2022-04-26 00:20:00|503.32|499.68|502.91|499.27|503.32|499.68|501.9|498.26|0
1650932700000|2022-04-26 00:25:00|502.81|499.17|501.9|498.26|502.81|499.17|501.29|497.65|0
1650933000000|2022-04-26 00:30:00|501.69|498.05|502.5|498.86|503.11|499.47|501.69|498.05|0
1650933300000|2022-04-26 00:35:00|502.4|498.76|502.09|498.45|502.4|498.76|501.49|497.85|0
1650933600000|2022-04-26 00:40:00|501.89|498.25|501.08|497.44|502.7|499.06|501.08|497.44|0
1650933900000|2022-04-26 00:45:00|501.28|497.64|500.98|497.34|501.48|497.84|500.67|497.03|0
1650934200000|2022-04-26 00:50:00|501.08|497.44|500.67|497.03|501.69|498.05|500.67|497.03|0
1650934500000|2022-04-26 00:55:00|500.47|496.83|499.25|495.61|500.87|497.23|498.85|495.21|0
1650934800000|2022-04-26 01:00:00|499.15|495.51|498.24|494.6|499.25|495.61|498.24|494.6|0
1650935100000|2022-04-26 01:05:00|498.44|494.8|498.24|494.6|498.85|495.21|498.24|494.6|0
1650935400000|2022-04-26 01:10:00|498.44|494.8|498.24|494.6|498.64|495|498.24|494.6|0
1650935700000|2022-04-26 01:15:00|498.44|494.8|499.25|495.61|499.25|495.61|498.23|494.59|0
1650936000000|2022-04-26 01:20:00|499.45|495.81|500.05|496.41|500.46|496.82|499.25|495.61|0
1650936300000|2022-04-26 01:25:00|500.26|496.62|499.45|495.81|500.26|496.62|498.64|495|0
1650936600000|2022-04-26 01:30:00|499.04|495.4|498.84|495.2|499.85|496.21|498.84|495.2|0
1650936900000|2022-04-26 01:35:00|499.04|495.4|498.43|494.79|499.24|495.6|498.23|494.59|0
1650937200000|2022-04-26 01:40:00|498.33|494.69|498.23|494.59|498.43|494.79|496.61|492.97|0
1650937500000|2022-04-26 01:45:00|498.43|494.79|500.35|496.71|501.67|498.03|498.43|494.79|0
1650937800000|2022-04-26 01:50:00|500.45|496.81|500.15|496.51|501.26|497.62|500.05|496.41|0
1650938100000|2022-04-26 01:55:00|500.25|496.61|500.25|496.61|501.46|497.82|500.04|496.4|0
1650938400000|2022-04-26 02:00:00|500.04|496.4|499.42|496.62|500.85|497.21|499.42|495.8|0
1650938700000|2022-04-26 02:05:00|499.22|496.42|498.71|495.91|499.32|496.52|497.19|494.39|0
1650939000000|2022-04-26 02:10:00|498.81|496.01|499.62|496.82|499.93|497.13|498.81|496.01|0
1650939300000|2022-04-26 02:15:00|499.42|496.62|498.81|496.01|500.63|497.83|498.81|496.01|0
1650939600000|2022-04-26 02:20:00|499.01|496.21|496.78|493.98|499.41|496.61|496.58|493.78|0
1650939900000|2022-04-26 02:25:00|496.58|493.78|496.38|493.58|496.99|494.19|495.98|493.18|0
1650940200000|2022-04-26 02:30:00|496.18|493.38|496.78|493.98|496.78|493.98|495.97|493.17|0
1650940500000|2022-04-26 02:35:00|496.58|493.78|496.58|493.78|496.78|493.98|495.97|493.17|0
1650940800000|2022-04-26 02:40:00|496.38|493.58|494.15|491.35|496.38|493.58|493.95|491.15|0
1650941100000|2022-04-26 02:45:00|494.36|491.56|493.95|491.15|494.76|491.96|493.95|491.15|0
1650941400000|2022-04-26 02:50:00|494.35|491.55|493.95|491.15|494.35|491.55|493.95|491.15|0
1650941700000|2022-04-26 02:55:00|494.15|491.35|494.15|491.35|494.35|491.55|493.95|491.15|0
1650942000000|2022-04-26 03:00:00|494.35|491.55|493.14|490.34|494.35|491.55|493.14|490.34|0
1650942300000|2022-04-26 03:05:00|493.34|490.54|493.14|490.34|493.74|490.94|493.14|490.34|0
1650942600000|2022-04-26 03:10:00|493.34|490.54|493.14|490.34|493.54|490.74|493.14|490.34|0
1650942900000|2022-04-26 03:15:00|491.73|488.93|493.34|490.54|494.05|491.25|491.73|488.93|0
1650943200000|2022-04-26 03:20:00|493.54|490.74|492.53|489.73|493.94|491.14|491.93|489.13|0
1650943500000|2022-04-26 03:25:00|492.73|489.93|491.72|488.92|492.73|489.93|491.52|488.72|0
1650943800000|2022-04-26 03:30:00|491.93|489.13|492.13|489.33|492.53|489.73|491.12|488.32|0
1650944100000|2022-04-26 03:35:00|491.92|489.12|492.32|489.52|492.53|489.73|490.92|488.12|0
1650944400000|2022-04-26 03:40:00|492.53|489.73|493.13|490.33|493.13|490.33|492.52|489.72|0
1650944700000|2022-04-26 03:45:00|492.93|490.13|492.72|489.92|493.23|490.43|492.52|489.72|0
1650945000000|2022-04-26 03:50:00|492.52|489.72|492.72|489.92|493.03|490.23|492.32|489.52|0
1650945300000|2022-04-26 03:55:00|492.92|490.12|491.92|489.12|492.92|490.12|491.92|489.12|0
1650945600000|2022-04-26 04:00:00|491.72|488.92|491.51|488.71|492.12|489.32|491.31|488.51|0
1650945900000|2022-04-26 04:05:00|491.62|488.82|493.12|490.32|493.12|490.32|491.51|488.71|0
1650946200000|2022-04-26 04:10:00|493.52|490.72|492.72|489.92|493.73|490.93|492.72|489.92|0
1650946500000|2022-04-26 04:15:00|492.92|490.12|493.12|490.32|493.12|490.32|492.51|489.71|0
1650946800000|2022-04-26 04:20:00|492.92|490.12|493.32|490.52|493.72|490.92|492.92|490.12|0
1650947100000|2022-04-26 04:25:00|493.52|490.72|493.52|490.72|493.52|490.72|493.32|490.52|0
1650947400000|2022-04-26 04:30:00|493.32|490.52|492.91|490.11|493.32|490.52|492.91|490.11|0
1650947700000|2022-04-26 04:35:00|493.11|490.31|493.11|490.31|493.31|490.51|493.11|490.31|0
1650948000000|2022-04-26 04:40:00|492.91|490.11|492.51|489.71|492.91|490.11|492.51|489.71|0
1650948300000|2022-04-26 04:45:00|492.71|489.91|492.5|489.7|492.81|490.01|492.5|489.7|0
1650948600000|2022-04-26 04:50:00|492.71|489.91|492.3|489.5|492.71|489.91|492.3|489.5|0
1650948900000|2022-04-26 04:55:00|492.5|489.7|492.3|489.5|492.5|489.7|492.3|489.5|0
1650949200000|2022-04-26 05:00:00|492.5|489.7|492.3|489.5|493.1|490.3|491.7|488.9|0
1650949500000|2022-04-26 05:05:00|492.5|489.7|496.33|493.53|496.33|493.53|492.4|489.6|0
1650949800000|2022-04-26 05:10:00|496.13|493.33|495.83|493.03|496.13|493.33|494.11|491.31|0
1650950100000|2022-04-26 05:15:00|496.13|493.33|497.34|494.54|497.74|494.94|495.72|492.92|0
1650950400000|2022-04-26 05:20:00|497.13|494.33|496.73|493.93|497.54|494.74|495.92|493.12|0
1650950700000|2022-04-26 05:25:00|496.53|493.73|496.53|493.73|496.93|494.13|495.72|492.92|0
1650951000000|2022-04-26 05:30:00|496.32|493.52|495.72|492.92|496.63|493.83|494.71|491.91|0
1650951300000|2022-04-26 05:35:00|495.51|492.71|495.71|492.91|496.12|493.32|495.31|492.51|0
1650951600000|2022-04-26 05:40:00|495.31|492.51|494.5|491.7|495.51|492.71|494.3|491.5|0
1650951900000|2022-04-26 05:45:00|494.3|491.5|493.69|490.89|494.5|491.7|493.6|490.8|0
1650952200000|2022-04-26 05:50:00|493.9|491.1|491.68|488.88|493.9|491.1|491.68|488.88|0
1650952500000|2022-04-26 05:55:00|491.88|489.08|494.4|491.6|494.4|491.6|491.88|489.08|0
1650952800000|2022-04-26 06:00:00|494.9|492.1|496.72|493.92|498.13|495.33|493.09|490.29|0
1650953100000|2022-04-26 06:05:00|496.92|494.12|499.14|496.34|500.36|497.56|496.92|494.12|0
1650953400000|2022-04-26 06:10:00|498.94|496.14|500.15|497.35|500.97|498.17|497.52|494.72|0
1650953700000|2022-04-26 06:15:00|500.36|497.56|501.57|498.77|503.71|500.91|500.36|497.56|0
1650954000000|2022-04-26 06:20:00|501.78|498.98|502.59|499.79|502.99|500.19|501.78|498.98|0
1650954300000|2022-04-26 06:25:00|502.38|499.58|503.08|500.28|504.6|501.8|501.74|498.94|0
1650954600000|2022-04-26 06:30:00|503.28|500.48|504.7|501.9|504.7|501.9|501.06|498.26|0
1650954900000|2022-04-26 06:35:00|504.5|501.7|503.89|501.09|505.31|502.51|503.08|500.28|0
1650955200000|2022-04-26 06:40:00|503.48|500.68|504.9|502.1|505.1|502.3|502.07|499.27|0
1650955500000|2022-04-26 06:45:00|505.1|502.3|503.48|500.68|507.53|504.73|503.08|500.28|0
1650955800000|2022-04-26 06:50:00|502.98|500.18|502.27|499.47|504.29|501.49|502.06|499.26|0
1650956100000|2022-04-26 06:55:00|502.37|499.57|501.86|499.06|504.08|501.28|501.86|499.06|0
1650956400000|2022-04-26 07:00:00|502.06|499.26|504.49|501.69|507.33|504.53|502.06|499.26|0
1650956700000|2022-04-26 07:05:00|504.29|501.89|510.58|508.18|510.68|508.28|503.78|501.38|0
1650957000000|2022-04-26 07:10:00|510.78|508.38|513.23|510.83|513.63|511.23|509.15|506.75|0
1650957300000|2022-04-26 07:15:00|514.25|511.85|516.39|513.99|516.7|514.3|513.23|510.83|0
1650957600000|2022-04-26 07:20:00|516.49|514.09|515.78|513.38|517.92|515.52|515.37|512.97|0
1650957900000|2022-04-26 07:25:00|515.98|513.58|519.67|517.27|520.79|518.39|513.63|511.23|0
1650958200000|2022-04-26 07:30:00|519.97|517.57|515.1|512.7|521|518.6|512.45|510.05|0
1650958500000|2022-04-26 07:35:00|514.89|512.49|517.59|515.19|519.43|517.03|514.89|512.49|0
1650958800000|2022-04-26 07:40:00|517.39|514.99|519.22|516.82|519.43|517.03|515.55|513.15|0
1650959100000|2022-04-26 07:45:00|519.02|516.62|516.77|514.37|520.45|518.05|515.75|513.35|0
1650959400000|2022-04-26 07:50:00|516.57|514.17|515.55|513.15|516.57|514.17|513.92|511.52|0
1650959700000|2022-04-26 07:55:00|515.14|512.74|517.69|515.29|518.61|516.21|514.02|511.62|0
1650960000000|2022-04-26 08:00:00|518.2|515.8|517.79|515.39|519.01|516.61|514.53|512.13|0
1650960300000|2022-04-26 08:05:00|517.89|515.49|516.36|513.96|518.4|516|515.14|512.74|0
1650960600000|2022-04-26 08:10:00|515.95|513.55|512.9|510.5|516.56|514.16|512.49|510.09|0
1650960900000|2022-04-26 08:15:00|512.8|510.4|511.07|508.67|512.8|510.4|509.85|507.45|0
1650961200000|2022-04-26 08:20:00|511.27|508.87|507.82|505.42|511.27|508.87|507.62|505.22|0
1650961500000|2022-04-26 08:25:00|507.72|505.32|508.53|506.13|509.64|507.24|507.21|504.81|0
1650961800000|2022-04-26 08:30:00|508.22|505.82|510.49|508.09|512.32|509.92|507.82|505.42|0
1650962100000|2022-04-26 08:35:00|510.59|508.19|512.62|510.22|513.23|510.83|510.59|508.19|0
1650962400000|2022-04-26 08:40:00|512.42|510.02|511.6|509.2|512.62|510.22|510.38|507.98|0
1650962700000|2022-04-26 08:45:00|511.71|509.31|512.11|509.71|512.21|509.81|510.38|507.98|0
1650963000000|2022-04-26 08:50:00|512.01|509.61|511.5|509.1|512.72|510.32|509.57|507.17|0
1650963300000|2022-04-26 08:55:00|511.19|508.79|506.64|504.24|511.8|509.4|506.64|504.24|0
1650963600000|2022-04-26 09:00:00|506.13|503.73|508.35|505.95|508.35|505.95|506.13|503.73|0
1650963900000|2022-04-26 09:05:00|508.55|506.15|506.73|504.33|509.67|507.27|505.32|502.92|0
1650964200000|2022-04-26 09:10:00|506.53|504.13|507.44|505.04|508.15|505.75|505.52|503.12|0
1650964500000|2022-04-26 09:15:00|507.34|504.94|507.13|504.73|508.95|506.55|506.93|504.53|0
1650964800000|2022-04-26 09:20:00|507.24|504.84|510.57|508.17|510.78|508.38|507.24|504.84|0
1650965100000|2022-04-26 09:25:00|510.37|507.97|510.27|507.87|511.59|509.19|509.36|506.96|0
1650965400000|2022-04-26 09:30:00|510.17|507.77|508.54|506.14|510.78|508.38|507.33|504.93|0
1650965700000|2022-04-26 09:35:00|508.75|506.35|508.34|505.94|508.95|506.55|506.72|504.32|0
1650966000000|2022-04-26 09:40:00|508.45|506.05|508.95|506.55|510.57|508.17|508.34|505.94|0
1650966300000|2022-04-26 09:45:00|508.74|506.34|512.6|510.2|512.6|510.2|508.54|506.14|0
1650966600000|2022-04-26 09:50:00|512.5|510.1|510.81|508.41|513.01|510.61|510.2|507.8|0
1650966900000|2022-04-26 09:55:00|510.92|508.52|508.98|506.58|511.63|509.23|508.38|505.98|0
1650967200000|2022-04-26 10:00:00|509.19|506.79|506.86|504.46|509.5|507.1|506.35|503.95|0
1650967500000|2022-04-26 10:05:00|506.66|504.26|508.98|506.58|508.98|506.58|506.66|504.26|0
1650967800000|2022-04-26 10:10:00|508.88|506.48|510.3|507.9|511.22|508.82|508.58|506.18|0
1650968100000|2022-04-26 10:15:00|510.4|508|512.13|509.73|513.25|510.85|510.4|508|0
1650968400000|2022-04-26 10:20:00|511.82|509.42|512.23|509.83|513.04|510.64|511.01|508.61|0
1650968700000|2022-04-26 10:25:00|512.13|509.73|512.84|510.44|514.26|511.86|511.82|509.42|0
1650969000000|2022-04-26 10:30:00|513.04|510.64|512.23|509.83|513.24|510.84|509.99|507.59|0
1650969300000|2022-04-26 10:35:00|512.13|509.73|510.91|508.51|512.84|510.44|510.09|507.69|0
1650969600000|2022-04-26 10:40:00|510.8|508.4|512.63|510.23|513.04|510.64|509.38|506.98|0
1650969900000|2022-04-26 10:45:00|512.43|510.03|511.61|509.21|512.43|510.03|510.8|508.4|0
1650970200000|2022-04-26 10:50:00|511.72|509.32|512.53|510.13|512.53|510.13|511.2|508.8|0
1650970500000|2022-04-26 10:55:00|512.63|510.23|514.46|512.06|514.56|512.16|511.2|508.8|0
1650970800000|2022-04-26 11:00:00|514.25|511.85|516.7|514.3|517.52|515.12|514.25|511.85|0
1650971100000|2022-04-26 11:05:00|516.91|514.51|516.7|514.3|518.34|515.94|516.7|514.3|0
1650971400000|2022-04-26 11:10:00|516.81|514.41|515.88|513.48|517.83|515.43|514.66|512.26|0
1650971700000|2022-04-26 11:15:00|516.09|513.69|515.68|513.28|516.7|514.3|514.97|512.57|0
1650972000000|2022-04-26 11:20:00|515.58|513.18|513.02|510.62|515.88|513.48|512.82|510.42|0
1650972300000|2022-04-26 11:25:00|512.82|510.42|512.82|510.42|514.04|511.64|512.41|510.01|0
1650972600000|2022-04-26 11:30:00|513.02|510.62|515.47|513.07|515.47|513.07|512.82|510.42|0
1650972900000|2022-04-26 11:35:00|515.57|513.17|517.1|514.7|518.74|516.34|514.96|512.56|0
1650973200000|2022-04-26 11:40:00|517.21|514.81|517.3|514.9|517.92|515.52|516.49|514.09|0
1650973500000|2022-04-26 11:45:00|517.1|514.7|514.24|511.84|517.51|515.11|514.24|511.84|0
1650973800000|2022-04-26 11:50:00|513.83|511.43|514.14|511.74|514.14|511.74|512.61|510.21|0
1650974100000|2022-04-26 11:55:00|514.24|511.84|512.61|510.21|514.65|512.25|512.4|510|0
1650974400000|2022-04-26 12:00:00|512.4|510|514.24|511.84|514.24|511.84|511.79|509.39|0
1650974700000|2022-04-26 12:05:00|514.44|512.04|513.62|511.22|514.64|512.24|513.01|510.61|0
1650975000000|2022-04-26 12:10:00|513.42|511.02|513.01|510.61|514.03|511.63|511.79|509.39|0
1650975300000|2022-04-26 12:15:00|512.81|510.41|514.64|512.24|515.77|513.37|512.19|509.79|0
1650975600000|2022-04-26 12:20:00|514.54|512.14|513.62|511.22|515.66|513.26|513.21|510.81|0
1650975900000|2022-04-26 12:25:00|514.23|511.83|513.41|511.01|515.05|512.65|511.99|509.59|0
1650976200000|2022-04-26 12:30:00|513.31|510.91|513.82|511.42|514.84|512.44|512.39|509.99|0
1650976500000|2022-04-26 12:35:00|513.72|511.32|518.72|516.32|521.18|518.78|513.72|511.32|0
1650976800000|2022-04-26 12:40:00|519.03|516.63|520.77|518.37|521.59|519.19|519.03|516.63|0
1650977100000|2022-04-26 12:45:00|520.97|518.57|520.35|517.95|522.2|519.8|519.95|517.55|0
1650977400000|2022-04-26 12:50:00|520.15|517.75|517.69|515.29|520.97|518.57|517.49|515.09|0
1650977700000|2022-04-26 12:55:00|517.9|515.5|516.92|514.52|518.51|516.11|516.67|514.27|0
1650978000000|2022-04-26 13:00:00|517.13|514.73|519.79|517.39|521.64|519.24|517.13|514.73|0
1650978300000|2022-04-26 13:05:00|519.99|517.59|519.99|517.59|520.71|518.31|519.38|516.98|0
1650978600000|2022-04-26 13:10:00|520.2|517.8|522.66|520.26|523.69|521.29|519.79|517.39|0
1650978900000|2022-04-26 13:15:00|522.87|520.47|522.15|519.75|523.28|520.88|521.63|519.23|0
1650979200000|2022-04-26 13:20:00|522.04|519.64|524.1|521.7|525.13|522.73|521.84|519.44|0
1650979500000|2022-04-26 13:25:00|524.3|521.9|522.66|520.26|525.13|522.73|521.63|519.23|0
1650979800000|2022-04-26 13:30:00|523.07|520.67|529.95|527.55|530.15|527.75|521.63|519.23|0
1650980100000|2022-04-26 13:35:00|530.57|528.17|528.92|526.52|530.77|528.37|525.21|522.81|0
1650980400000|2022-04-26 13:40:00|530.36|527.96|536.57|534.17|536.98|534.58|528.09|525.69|0
1650980700000|2022-04-26 13:45:00|536.98|534.58|537.89|535.49|538.85|536.45|530.87|528.47|0
1650981000000|2022-04-26 13:50:00|538.72|536.32|543.49|541.09|543.49|541.09|536.44|534.04|0
1650981300000|2022-04-26 13:55:00|542.86|540.46|541.52|539.12|544.53|542.13|540.79|538.39|0
1650981600000|2022-04-26 14:00:00|542.03|539.63|542.03|539.63|544.73|542.33|540.37|537.97|0
1650981900000|2022-04-26 14:05:00|541.82|539.42|535.81|533.41|542.24|539.84|534.99|532.59|0
1650982200000|2022-04-26 14:10:00|536.64|534.24|544.73|542.33|545.15|542.75|534.99|532.59|0
1650982500000|2022-04-26 14:15:00|545.36|542.96|556.45|554.05|558.54|556.14|545.36|542.96|0
1650982800000|2022-04-26 14:20:00|557.07|554.67|559.27|556.87|562.52|560.12|554.57|552.17|0
1650983100000|2022-04-26 14:25:00|559.58|557.18|555.4|553|562.31|559.91|555.4|553|0
1650983400000|2022-04-26 14:30:00|553.94|551.54|561.16|558.76|561.68|559.28|553.31|550.91|0
1650983700000|2022-04-26 14:35:00|561.68|559.28|562.73|560.33|566.09|563.69|556.44|554.04|0
1650984000000|2022-04-26 14:40:00|562.31|559.91|568.69|566.29|570.52|568.12|561.89|559.49|0
1650984300000|2022-04-26 14:45:00|569.11|566.71|562.19|559.79|569.11|566.71|562.19|559.79|0
1650984600000|2022-04-26 14:50:00|561.99|559.59|565.96|563.56|566.91|564.51|559.69|557.29|0
1650984900000|2022-04-26 14:55:00|565.75|563.35|566.38|563.98|567.64|565.24|563.66|561.26|0
1650985200000|2022-04-26 15:00:00|566.59|564.19|571.63|569.23|572.05|569.65|566.59|564.19|0
1650985500000|2022-04-26 15:05:00|572.05|569.65|569.95|567.55|573.74|571.34|569.95|567.55|0
1650985800000|2022-04-26 15:10:00|570.58|568.18|565.96|563.56|571.84|569.44|565.75|563.35|0
1650986100000|2022-04-26 15:15:00|566.17|563.77|573.1|570.7|573.52|571.12|565.96|563.56|0
1650986400000|2022-04-26 15:20:00|573.31|570.91|567.21|564.81|573.95|571.55|563.02|560.62|0
1650986700000|2022-04-26 15:25:00|567.84|565.44|568.47|566.07|569.31|566.91|565.12|562.72|0
1650987000000|2022-04-26 15:30:00|568.89|566.49|570.27|567.87|573.21|570.81|566.07|563.67|0
1650987300000|2022-04-26 15:35:00|570.69|568.29|574.06|571.66|578.69|576.29|570.06|567.66|0
1650987600000|2022-04-26 15:40:00|574.48|572.08|572.8|570.4|579.95|577.55|572.8|570.4|0
1650987900000|2022-04-26 15:45:00|573.01|570.61|574.14|571.74|575.74|573.34|572.26|569.86|0
1650988200000|2022-04-26 15:50:00|574.77|572.37|576.23|573.83|576.23|573.83|572.26|569.86|0
1650988500000|2022-04-26 15:55:00|576.34|573.94|582.53|580.13|582.74|580.34|576.34|573.94|0
1650988800000|2022-04-26 16:00:00|582.74|580.34|579.59|577.19|582.74|580.34|578.75|576.35|0
1650989100000|2022-04-26 16:05:00|579.38|576.98|573.71|571.31|580.43|578.03|573.71|571.31|0
1650989400000|2022-04-26 16:10:00|574.13|571.73|573.61|571.21|576.86|574.46|572.99|570.59|0
1650989700000|2022-04-26 16:15:00|573.29|570.89|569.27|566.87|573.5|571.1|569.06|566.66|0
1650990000000|2022-04-26 16:20:00|569.06|566.66|565.72|563.32|569.06|566.66|563.42|561.02|0
1650990300000|2022-04-26 16:25:00|566.13|563.73|559.67|557.27|566.13|563.73|557.8|555.4|0
1650990600000|2022-04-26 16:30:00|560.09|557.69|563.42|561.02|564.67|562.27|558.42|556.02|0
1650990900000|2022-04-26 16:35:00|563.32|560.92|568.43|566.03|569.06|566.66|561.86|559.46|0
1650991200000|2022-04-26 16:40:00|568.22|565.82|567.59|565.19|569.48|567.08|565.29|562.89|0
1650991500000|2022-04-26 16:45:00|567.8|565.4|571.15|568.75|571.99|569.59|567.59|565.19|0
1650991800000|2022-04-26 16:50:00|570.94|568.54|568.01|565.61|571.36|568.96|565.29|562.89|0
1650992100000|2022-04-26 16:55:00|568.63|566.23|558|555.6|569.26|566.86|558|555.6|0
1650992400000|2022-04-26 17:00:00|557.79|555.39|571.63|569.23|572.68|570.28|557.79|555.39|0
1650992700000|2022-04-26 17:05:00|571.21|568.81|570.79|568.39|571.84|569.44|568.69|566.29|0
1650993000000|2022-04-26 17:10:00|571|568.6|575.42|573.02|575.42|573.02|569.53|567.13|0
1650993300000|2022-04-26 17:15:00|575.63|573.23|579|576.6|579.22|576.82|573.52|571.12|0
1650993600000|2022-04-26 17:20:00|579.43|577.03|581.75|579.35|581.97|579.57|577.95|575.55|0
1650993900000|2022-04-26 17:25:00|581.54|579.14|583.82|581.42|584.67|582.27|580.06|577.66|0
1650994200000|2022-04-26 17:30:00|584.03|581.63|583.81|581.41|587.63|585.23|581.91|579.51|0
1650994500000|2022-04-26 17:35:00|584.66|582.26|581.91|579.51|586.98|584.58|581.07|578.67|0
1650994800000|2022-04-26 17:40:00|582.97|580.57|575.6|573.2|582.97|580.57|573.09|570.69|0
1650995100000|2022-04-26 17:45:00|574.76|572.36|577.91|575.51|580.86|578.46|574.14|571.74|0
1650995400000|2022-04-26 17:50:00|577.49|575.09|584.02|581.62|584.02|581.62|577.49|575.09|0
1650995700000|2022-04-26 17:55:00|583.59|581.19|582.75|580.35|584.44|582.04|580.01|577.61|0
1650996000000|2022-04-26 18:00:00|582.54|580.14|582.75|580.35|585.92|583.52|581.06|578.66|0
1650996300000|2022-04-26 18:05:00|582.96|580.56|583.38|580.98|584.44|582.04|580.01|577.61|0
1650996600000|2022-04-26 18:10:00|583.8|581.4|578.11|575.71|583.8|581.4|577.69|575.29|0
1650996900000|2022-04-26 18:15:00|577.9|575.5|578.53|576.13|582.11|579.71|573.5|571.1|0
1650997200000|2022-04-26 18:20:00|577.9|575.5|572.45|570.05|579.37|576.97|569.94|567.54|0
1650997500000|2022-04-26 18:25:00|572.03|569.63|572.45|570.05|576.64|574.24|570.98|568.58|0
1650997800000|2022-04-26 18:30:00|573.28|570.88|574.65|572.25|578.32|575.92|572.24|569.84|0
1650998100000|2022-04-26 18:35:00|574.12|571.72|572.44|570.04|574.75|572.35|569.73|567.33|0
1650998400000|2022-04-26 18:40:00|572.86|570.46|582.42|580.02|582.53|580.13|572.86|570.46|0
1650998700000|2022-04-26 18:45:00|582.53|580.13|581.47|579.07|584|581.6|579.16|576.76|0
1650999000000|2022-04-26 18:50:00|581.58|579.18|575.58|573.18|581.89|579.49|574.53|572.13|0
1650999300000|2022-04-26 18:55:00|574.53|572.13|570.97|568.57|576.11|573.71|569.93|567.53|0
1650999600000|2022-04-26 19:00:00|571.39|568.99|573.43|571.03|573.85|571.45|565.65|563.25|0
1650999900000|2022-04-26 19:05:00|574.06|571.66|579.13|576.73|580.4|578|573.22|570.82|0
1651000200000|2022-04-26 19:10:00|579.34|576.94|586.55|584.15|587.4|585|576.59|574.19|0
1651000500000|2022-04-26 19:15:00|586.34|583.94|596.32|593.92|597.39|594.99|586.34|583.94|0
1651000800000|2022-04-26 19:20:00|595.9|593.5|590.79|588.39|596.54|594.14|589.52|587.12|0
1651001100000|2022-04-26 19:25:00|589.73|587.33|594.62|592.22|595.89|593.49|589.73|587.33|0
1651001400000|2022-04-26 19:30:00|594.83|592.43|598.45|596.05|600.16|597.76|592.49|590.09|0
1651001700000|2022-04-26 19:35:00|598.24|595.84|593.34|590.94|601.44|599.04|593.34|590.94|0
1651002000000|2022-04-26 19:40:00|592.91|590.51|593.55|591.15|599.09|596.69|590.79|588.39|0
1651002300000|2022-04-26 19:45:00|593.12|590.72|598.23|595.83|600.79|598.39|590.58|588.18|0
1651002600000|2022-04-26 19:50:00|600.58|598.18|601.43|599.03|601.65|599.25|591.85|589.45|0
1651002900000|2022-04-26 19:55:00|601.65|599.25|609.38|606.98|609.6|607.2|596.95|594.55|0
1651003200000|2022-04-26 20:00:00|609.81|607.41|610.32|607.92|616.47|614.07|604.75|602.35|0
1651003500000|2022-04-26 20:05:00|610.96|608.56|627.37|624.97|629.65|627.25|609.89|607.49|0
1651003800000|2022-04-26 20:10:00|627.8|625.4|621.83|619.43|628.23|625.83|617.5|615.1|0
1651004100000|2022-04-26 20:15:00|623.33|620.53|618.35|615.55|623.33|620.53|617.49|614.69|0
1651004400000|2022-04-26 20:20:00|618.57|615.77|626.95|624.15|627.82|625.02|618.57|615.77|0
1651004700000|2022-04-26 20:25:00|626.73|623.93|626.52|623.72|629.77|626.97|626.52|623.72|0
1651005000000|2022-04-26 20:30:00|626.73|623.93|628.03|625.23|629.34|626.54|626.51|623.71|0
1651005300000|2022-04-26 20:35:00|627.6|624.8|629.12|626.32|630.42|627.62|626.73|623.93|0
1651005600000|2022-04-26 20:40:00|629.34|626.54|635.65|632.85|636.74|633.94|629.34|626.54|0
1651005900000|2022-04-26 20:45:00|635.54|632.74|635.21|632.41|636.3|633.5|631.94|629.14|0
1651006200000|2022-04-26 20:50:00|635.43|632.63|635.65|632.85|637.83|635.03|635.21|632.41|0
1651006500000|2022-04-26 20:55:00|635.43|632.63|634.45|631.65|635.76|632.96|633.9|631.1|0
1651006800000|2022-04-26 21:00:00|634.96|632.16|634.07|631.27|634.96|632.16|633.97|631.17|0
1651007100000|2022-04-26 21:05:00|634|631.2|632.85|630.05|634|631.2|632.85|630.05|0
1651007400000|2022-04-26 21:10:00|632.79|629.99|631.88|629.08|633.43|630.63|631.82|629.02|0
1651007700000|2022-04-26 21:15:00|631.84|629.04|631.65|628.85|632.69|629.89|631.4|628.6|0
1651008000000|2022-04-26 21:20:00|631.68|628.88|631.74|628.94|631.96|629.16|630.82|628.02|0
1651008300000|2022-04-26 21:25:00|631.91|629.11|629.45|626.65|631.91|629.11|629.23|626.43|0
1651008600000|2022-04-26 21:30:00|629.48|626.68|627.95|625.15|629.48|626.68|626.56|623.76|0
1651008900000|2022-04-26 21:35:00|627.79|624.99|628.49|625.69|629.05|626.25|627.64|624.84|0
1651009200000|2022-04-26 21:40:00|628.43|625.63|628.42|625.62|628.74|625.94|627.79|624.99|0
1651009500000|2022-04-26 21:45:00|628.46|625.66|628.52|625.72|628.52|625.72|627.47|624.67|0
1651009800000|2022-04-26 21:50:00|628.54|625.74|627.28|624.48|629.27|626.47|627.21|624.41|0
1651010100000|2022-04-26 21:55:00|627.31|624.51|626.64|623.84|627.69|624.89|626.64|623.84|0
1651010400000|2022-04-26 22:00:00|622.92|620.12|622.05|619.25|627.14|624.34|621.41|618.61|0
1651010700000|2022-04-26 22:05:00|621.94|619.14|614.5|611.7|622.16|619.36|612.23|609.43|0
1651011000000|2022-04-26 22:10:00|614.38|611.58|613.52|610.72|614.81|612.01|611.27|608.47|0
1651011300000|2022-04-26 22:15:00|613.42|610.62|615.79|612.99|618.26|615.46|612.02|609.22|0
1651011600000|2022-04-26 22:20:00|615.67|612.87|610.08|607.28|615.67|612.87|610.08|607.28|0
1651011900000|2022-04-26 22:25:00|609.76|606.96|604.72|601.92|610.94|608.14|604.08|601.28|0
1651012200000|2022-04-26 22:30:00|604.61|601.81|607.07|604.27|607.29|604.49|603.01|600.21|0
1651012500000|2022-04-26 22:35:00|606.86|604.06|610.29|607.49|610.5|607.7|606|603.2|0
1651012800000|2022-04-26 22:40:00|610.19|607.39|613.94|611.14|614.16|611.36|609.43|606.63|0
1651013100000|2022-04-26 22:45:00|613.73|610.93|613.3|610.5|614.81|612.01|612.22|609.42|0
1651013400000|2022-04-26 22:50:00|613.51|610.71|610.29|607.49|613.73|610.93|609.43|606.63|0
1651013700000|2022-04-26 22:55:00|610.07|607.27|612.76|609.96|613.3|610.5|609.75|606.95|0
1651014000000|2022-04-26 23:00:00|612.65|609.85|611.14|608.34|612.76|609.96|610.71|607.91|0
1651014300000|2022-04-26 23:05:00|611.57|608.77|609.32|606.52|611.57|608.77|608.78|605.98|0
1651014600000|2022-04-26 23:10:00|609.21|606.41|609.42|606.62|610.93|608.13|608.13|605.33|0
1651014900000|2022-04-26 23:15:00|609.64|606.84|609.42|606.62|610.18|607.38|608.78|605.98|0
1651015200000|2022-04-26 23:20:00|609.32|606.52|608.99|606.19|609.42|606.62|608.56|605.76|0
1651015500000|2022-04-26 23:25:00|608.89|606.09|610.17|607.37|610.49|607.69|607.81|605.01|0
1651015800000|2022-04-26 23:30:00|610.28|607.48|607.6|604.8|610.39|607.59|606.63|603.83|0
1651016100000|2022-04-26 23:35:00|607.49|604.69|606.84|604.04|609.2|606.4|606.63|603.83|0
1651016400000|2022-04-26 23:40:00|607.38|604.58|606.84|604.04|607.48|604.68|605.34|602.54|0
1651016700000|2022-04-26 23:45:00|606.74|603.94|605.55|602.75|607.05|604.25|605.24|602.44|0
1651017000000|2022-04-26 23:50:00|605.34|602.54|605.77|602.97|605.88|603.08|603.63|600.83|0
1651017300000|2022-04-26 23:55:00|605.55|602.75|606.19|603.39|606.84|604.04|603.84|601.04|0
1651017600000|2022-04-27 00:00:00|605.98|603.18|604.91|602.11|606.41|603.61|603.41|600.61|0
1651017900000|2022-04-27 00:05:00|604.8|602|604.74|601.94|606.4|603.6|603.95|601.15|0
1651018200000|2022-04-27 00:10:00|604.96|602.16|605.17|602.37|606.46|603.66|604.53|601.73|0
1651018500000|2022-04-27 00:15:00|604.85|602.05|604.22|601.42|606.67|603.87|603.58|600.78|0
1651018800000|2022-04-27 00:20:00|604.01|601.21|602.93|600.13|604.65|601.85|600.78|597.98|0
1651019100000|2022-04-27 00:25:00|602.71|599.91|602.65|599.85|606.09|603.29|602.07|599.27|0
1651019400000|2022-04-27 00:30:00|603.34|600.54|605.17|602.37|605.38|602.58|603.22|600.42|0
1651019700000|2022-04-27 00:35:00|605.06|602.26|606.68|603.88|606.68|603.88|604.08|601.28|0
1651020000000|2022-04-27 00:40:00|606.46|603.66|607.54|604.74|610.36|607.56|606.25|603.45|0
1651020300000|2022-04-27 00:45:00|607.33|604.53|607.76|604.96|609.06|606.26|607.11|604.31|0
1651020600000|2022-04-27 00:50:00|607.65|604.85|606.03|603.23|607.76|604.96|606.03|603.23|0
1651020900000|2022-04-27 00:55:00|605.92|603.12|610.14|607.34|611.66|608.86|604.94|602.14|0
1651021200000|2022-04-27 01:00:00|610.47|607.67|609.7|606.9|610.47|607.67|608.4|605.6|0
1651021500000|2022-04-27 01:05:00|609.92|607.12|605.81|603.01|610.25|607.45|605.27|602.47|0
1651021800000|2022-04-27 01:10:00|605.92|603.12|606.35|603.55|607.1|604.3|605.8|603|0
1651022100000|2022-04-27 01:15:00|606.67|603.87|603.97|601.17|606.67|603.87|603|600.2|0
1651022400000|2022-04-27 01:20:00|603.43|600.63|599.98|597.18|603.64|600.84|599.76|596.96|0
1651022700000|2022-04-27 01:25:00|600.09|597.29|598.47|595.67|600.41|597.61|598.04|595.24|0
1651023000000|2022-04-27 01:30:00|598.68|595.88|595.46|592.66|600.19|597.39|595.46|592.66|0
1651023300000|2022-04-27 01:35:00|595.89|593.09|591.38|588.58|597.82|595.02|591.38|588.58|0
1651023600000|2022-04-27 01:40:00|590.95|588.15|594.17|591.37|594.17|591.37|590.74|587.94|0
1651023900000|2022-04-27 01:45:00|593.95|591.15|595.02|592.22|595.02|592.22|592.45|589.65|0
1651024200000|2022-04-27 01:50:00|595.24|592.44|596.74|593.94|596.96|594.16|595.02|592.22|0
1651024500000|2022-04-27 01:55:00|596.96|594.16|596.09|593.29|596.96|594.16|595.67|592.87|0
1651024800000|2022-04-27 02:00:00|595.88|593.08|596.74|593.94|597.81|595.01|595.88|593.08|0
1651025100000|2022-04-27 02:05:00|596.52|593.72|602.45|599.65|604.06|601.26|595.88|593.08|0
1651025400000|2022-04-27 02:10:00|602.55|599.75|597.6|594.8|602.66|599.86|597.38|594.58|0
1651025700000|2022-04-27 02:15:00|598.03|595.23|597.81|595.01|599.53|596.73|597.28|594.48|0
1651026000000|2022-04-27 02:20:00|597.71|594.91|598.45|595.65|599.75|596.95|596.52|593.72|0
1651026300000|2022-04-27 02:25:00|598.67|595.87|596.52|593.72|599.53|596.73|596.52|593.72|0
1651026600000|2022-04-27 02:30:00|596.3|593.5|596.94|594.14|598.02|595.22|595.66|592.86|0
1651026900000|2022-04-27 02:35:00|597.16|594.36|596.63|593.83|598.78|595.98|596.51|593.71|0
1651027200000|2022-04-27 02:40:00|596.3|593.5|592.01|589.21|596.3|593.5|591.79|588.99|0
1651027500000|2022-04-27 02:45:00|592.22|589.42|592.86|590.06|595.01|592.21|592.22|589.42|0
1651027800000|2022-04-27 02:50:00|592.65|589.85|589.33|586.53|594.15|591.35|587.94|585.14|0
1651028100000|2022-04-27 02:55:00|589.22|586.42|589|586.2|590.93|588.13|588.36|585.56|0
1651028400000|2022-04-27 03:00:00|588.79|585.99|589.33|586.53|590.72|587.92|588.36|585.56|0
1651028700000|2022-04-27 03:05:00|589.22|586.42|590.5|587.7|590.93|588.13|589|586.2|0
1651029000000|2022-04-27 03:10:00|590.71|587.91|589.21|586.41|590.93|588.13|588.36|585.56|0
1651029300000|2022-04-27 03:15:00|589.43|586.63|592|589.2|592.43|589.63|589.21|586.41|0
1651029600000|2022-04-27 03:20:00|591.89|589.09|591.35|588.55|592|589.2|591.04|588.24|0
1651029900000|2022-04-27 03:25:00|591.14|588.34|589.85|587.05|591.46|588.66|588.78|585.98|0
1651030200000|2022-04-27 03:30:00|589.75|586.95|589.53|586.73|591.68|588.88|589.42|586.62|0
1651030500000|2022-04-27 03:35:00|589.64|586.84|589.21|586.41|590.18|587.38|589.21|586.41|0
1651030800000|2022-04-27 03:40:00|589.32|586.52|589.63|586.83|590.49|587.69|588.14|585.34|0
1651031100000|2022-04-27 03:45:00|589.75|586.95|586.43|583.63|589.85|587.05|585.36|582.56|0
1651031400000|2022-04-27 03:50:00|586.64|583.84|588.56|585.76|588.56|585.76|586.64|583.84|0
1651031700000|2022-04-27 03:55:00|588.46|585.66|587.92|585.12|588.46|585.66|586.85|584.05|0
1651032000000|2022-04-27 04:00:00|588.13|585.33|586.3|583.5|589.1|586.3|586.3|583.5|0
1651032300000|2022-04-27 04:05:00|586.41|583.61|586.09|583.29|586.63|583.83|585.34|582.54|0
1651032600000|2022-04-27 04:10:00|585.87|583.07|586.3|583.5|586.94|584.14|585.87|583.07|0
1651032900000|2022-04-27 04:15:00|586.41|583.61|586.73|583.93|586.94|584.14|586.09|583.29|0
1651033200000|2022-04-27 04:20:00|586.94|584.14|588.66|585.86|588.66|585.86|586.51|583.71|0
1651033500000|2022-04-27 04:25:00|588.44|585.64|588.23|585.43|588.66|585.86|585.65|582.85|0
1651033800000|2022-04-27 04:30:00|588.01|585.21|588.01|585.21|588.44|585.64|587.37|584.57|0
1651034100000|2022-04-27 04:35:00|588.12|585.32|588.87|586.07|589.3|586.5|587.8|585|0
1651034400000|2022-04-27 04:40:00|588.65|585.85|588.65|585.85|589.94|587.14|588.65|585.85|0
1651034700000|2022-04-27 04:45:00|588.77|585.97|586.51|583.71|589.08|586.28|586.51|583.71|0
1651035000000|2022-04-27 04:50:00|586.29|583.49|587.58|584.78|587.79|584.99|586.29|583.49|0
1651035300000|2022-04-27 04:55:00|587.36|584.56|586.72|583.92|587.47|584.67|586.29|583.49|0
1651035600000|2022-04-27 05:00:00|586.61|583.81|588.86|586.06|589.29|586.49|585.86|583.06|0
1651035900000|2022-04-27 05:05:00|588.76|585.96|586.93|584.13|588.76|585.96|586.29|583.49|0
1651036200000|2022-04-27 05:10:00|586.83|584.03|584.57|581.77|587.36|584.56|584.14|581.34|0
1651036500000|2022-04-27 05:15:00|584.78|581.98|586.71|583.91|586.93|584.13|584.57|581.77|0
1651036800000|2022-04-27 05:20:00|586.93|584.13|589.07|586.27|589.72|586.92|586.93|584.13|0
1651037100000|2022-04-27 05:25:00|589.5|586.7|586.28|583.48|589.5|586.7|586.28|583.48|0
1651037400000|2022-04-27 05:30:00|586.07|583.27|588.21|585.41|588.64|585.84|583.18|580.38|0
1651037700000|2022-04-27 05:35:00|588.43|585.63|585.64|582.84|588.43|585.63|584.56|581.76|0
1651038000000|2022-04-27 05:40:00|585.42|582.62|586.49|583.69|586.92|584.12|585.21|582.41|0
1651038300000|2022-04-27 05:45:00|586.92|584.12|587.99|585.19|589.28|586.48|586.6|583.8|0
1651038600000|2022-04-27 05:50:00|588.21|585.41|587.09|584.29|588.91|586.11|586.98|584.18|0
1651038900000|2022-04-27 05:55:00|587.41|584.61|587.73|584.93|589.34|586.54|586.12|583.32|0
1651039200000|2022-04-27 06:00:00|587.41|584.61|590.96|588.16|591.28|588.48|586.12|583.32|0
1651039500000|2022-04-27 06:05:00|591.07|588.27|586.87|584.07|591.71|588.91|585.9|583.1|0
1651039800000|2022-04-27 06:10:00|586.97|584.17|583.32|580.52|587.4|584.6|583.11|580.31|0
1651040100000|2022-04-27 06:15:00|583.22|580.42|582.03|579.23|583.54|580.74|581.39|578.59|0
1651040400000|2022-04-27 06:20:00|581.93|579.13|582.57|579.77|582.79|579.99|581.6|578.8|0
1651040700000|2022-04-27 06:25:00|582.68|579.88|583.1|580.3|583.1|580.3|582.03|579.23|0
1651041000000|2022-04-27 06:30:00|582.89|580.09|583.43|580.63|583.96|581.16|581.6|578.8|0
1651041300000|2022-04-27 06:35:00|583.53|580.73|585.46|582.66|585.46|582.66|581.6|578.8|0
1651041600000|2022-04-27 06:40:00|585.68|582.88|585.26|582.46|587.3|584.5|584.61|581.81|0
1651041900000|2022-04-27 06:45:00|585.47|582.67|584.18|581.38|586.12|583.32|583.54|580.74|0
1651042200000|2022-04-27 06:50:00|584.08|581.28|583.43|580.63|585.68|582.88|583.11|580.31|0
1651042500000|2022-04-27 06:55:00|583.65|580.85|581.82|579.02|584.39|581.59|581.39|578.59|0
1651042800000|2022-04-27 07:00:00|582.46|579.66|583.75|580.95|585.04|582.24|578.82|576.02|0
1651043100000|2022-04-27 07:05:00|583.32|580.52|580.65|578.25|586.34|583.94|579.26|576.86|0
1651043400000|2022-04-27 07:10:00|581.19|578.79|586.44|584.04|586.66|584.26|580.65|578.25|0
1651043700000|2022-04-27 07:15:00|586.87|584.47|588.38|585.98|589.88|587.48|584.94|582.54|0
1651044000000|2022-04-27 07:20:00|588.81|586.41|597.95|595.55|598.38|595.98|588.7|586.3|0
1651044300000|2022-04-27 07:25:00|598.6|596.2|607.92|605.52|608.79|606.39|597.85|595.45|0
1651044600000|2022-04-27 07:30:00|609.01|606.61|603.77|601.37|610.09|607.69|603.77|601.37|0
1651044900000|2022-04-27 07:35:00|603.55|601.15|595.34|592.94|603.99|601.59|595.13|592.73|0
1651045200000|2022-04-27 07:40:00|595.24|592.84|590.88|588.48|595.24|592.84|589.49|587.09|0
1651045500000|2022-04-27 07:45:00|590.45|588.05|586.32|583.92|592.98|590.58|583.53|581.13|0
1651045800000|2022-04-27 07:50:00|586.22|583.82|577.76|575.36|586.22|583.82|577.76|575.36|0
1651046100000|2022-04-27 07:55:00|577.22|574.82|573.07|570.67|578.5|576.1|571.04|568.64|0
1651046400000|2022-04-27 08:00:00|572.74|570.34|575.73|573.33|577.33|574.93|571.47|569.07|0
1651046700000|2022-04-27 08:05:00|576.05|573.65|576.15|573.75|577.65|575.25|574.45|572.05|0
1651047000000|2022-04-27 08:10:00|576.6|574.2|567.93|565.53|576.6|574.2|567.6|565.2|0
1651047300000|2022-04-27 08:15:00|568.03|565.63|565.9|563.5|568.88|566.48|564.42|562.02|0
1651047600000|2022-04-27 08:20:00|565.69|563.29|567.39|564.99|568.66|566.26|564|561.6|0
1651047900000|2022-04-27 08:25:00|567.5|565.1|570.7|568.3|570.7|568.3|566.54|564.14|0
1651048200000|2022-04-27 08:30:00|570.27|567.87|574|571.6|574.1|571.7|568.9|566.5|0
1651048500000|2022-04-27 08:35:00|574.53|572.13|572.39|569.99|575.17|572.77|571.64|569.24|0
1651048800000|2022-04-27 08:40:00|572.06|569.66|572.91|570.51|572.91|570.51|570.47|568.07|0
1651049100000|2022-04-27 08:45:00|572.81|570.41|577.58|575.18|578.68|576.28|572.7|570.3|0
1651049400000|2022-04-27 08:50:00|577.79|575.39|576.51|574.11|579.29|576.89|575.34|572.94|0
1651049700000|2022-04-27 08:55:00|576.72|574.32|574.48|572.08|576.72|574.32|571.39|568.99|0
1651050000000|2022-04-27 09:00:00|574.8|572.4|572.88|570.48|575.65|573.25|571.18|568.78|0
1651050300000|2022-04-27 09:05:00|573.09|570.69|575.55|573.15|575.55|573.15|570.54|568.14|0
1651050600000|2022-04-27 09:10:00|576.29|573.89|572.24|569.84|576.29|573.89|570.75|568.35|0
1651050900000|2022-04-27 09:15:00|572.66|570.26|573.3|570.9|576.5|574.1|572.35|569.95|0
1651051200000|2022-04-27 09:20:00|573.2|570.8|572.66|570.26|574.15|571.75|571.17|568.77|0
1651051500000|2022-04-27 09:25:00|571.81|569.41|571.38|568.98|572.66|570.26|569.47|567.07|0
1651051800000|2022-04-27 09:30:00|571.28|568.88|575.8|573.4|576.02|573.62|570.68|568.28|0
1651052100000|2022-04-27 09:35:00|575.59|573.19|571.53|569.13|575.8|573.4|571.32|568.92|0
1651052400000|2022-04-27 09:40:00|571.32|568.92|572.38|569.98|572.81|570.41|570.68|568.28|0
1651052700000|2022-04-27 09:45:00|572.28|569.88|574.3|571.9|575.59|573.19|571.74|569.34|0
1651053000000|2022-04-27 09:50:00|574.2|571.8|571.31|568.91|574.2|571.8|570.04|567.64|0
1651053300000|2022-04-27 09:55:00|571.1|568.7|568.54|566.14|571.1|568.7|567.91|565.51|0
1651053600000|2022-04-27 10:00:00|568.33|565.93|566.84|564.44|568.97|566.57|565.99|563.59|0
1651053900000|2022-04-27 10:05:00|567.27|564.87|567.27|564.87|568.33|565.93|566.2|563.8|0
1651054200000|2022-04-27 10:10:00|567.38|564.98|566.9|564.5|567.73|565.33|565.99|563.59|0
1651054500000|2022-04-27 10:15:00|566.8|564.4|569.45|567.05|569.45|567.05|566.48|564.08|0
1651054800000|2022-04-27 10:20:00|569.24|566.84|568.6|566.2|569.45|567.05|568.28|565.88|0
1651055100000|2022-04-27 10:25:00|568.71|566.31|569.24|566.84|569.45|567.05|568.71|566.31|0
1651055400000|2022-04-27 10:30:00|569.45|567.05|569.66|567.26|570.3|567.9|569.02|566.62|0
1651055700000|2022-04-27 10:35:00|569.87|567.47|569.42|567.02|571.15|568.75|567.08|564.68|0
1651056000000|2022-04-27 10:40:00|569.63|567.23|570.69|568.29|571.55|569.15|567.93|565.53|0
1651056300000|2022-04-27 10:45:00|572.72|570.32|571.23|568.83|577.1|574.7|568.14|565.74|0
1651056600000|2022-04-27 10:50:00|571.02|568.62|566.74|564.34|571.96|569.56|566.43|564.03|0
1651056900000|2022-04-27 10:55:00|566.53|564.13|568.65|566.25|569.29|566.89|566|563.6|0
1651057200000|2022-04-27 11:00:00|568.55|566.15|575.68|573.28|576.32|573.92|568.55|566.15|0
1651057500000|2022-04-27 11:05:00|575.47|573.07|581.03|578.63|581.24|578.84|575.47|573.07|0
1651057800000|2022-04-27 11:10:00|581.14|578.74|578.89|576.49|581.57|579.17|578.89|576.49|0
1651058100000|2022-04-27 11:15:00|579.1|576.7|582.53|580.13|582.53|580.13|578.67|576.27|0
1651058400000|2022-04-27 11:20:00|582.31|579.91|587.9|585.5|588.54|586.14|581.24|578.84|0
1651058700000|2022-04-27 11:25:00|587.47|585.07|592.64|590.24|592.64|590.24|587.15|584.75|0
1651059000000|2022-04-27 11:30:00|593.29|590.89|592.54|590.14|594.37|591.97|591.04|588.64|0
1651059300000|2022-04-27 11:35:00|591.9|589.5|591.68|589.28|593.19|590.79|590.39|587.99|0
1651059600000|2022-04-27 11:40:00|591.36|588.96|589.31|586.91|592.11|589.71|588.35|585.95|0
1651059900000|2022-04-27 11:45:00|589.53|587.13|586.74|584.34|589.53|587.13|585.45|583.05|0
1651060200000|2022-04-27 11:50:00|586.95|584.55|590.17|587.77|590.39|587.99|586.52|584.12|0
1651060500000|2022-04-27 11:55:00|590.07|587.67|590.81|588.41|593.72|591.32|587.81|585.41|0
1651060800000|2022-04-27 12:00:00|591.03|588.63|585.45|583.05|592.32|589.92|585.02|582.62|0
1651061100000|2022-04-27 12:05:00|585.88|583.48|582.67|580.27|588.89|586.49|582.46|580.06|0
1651061400000|2022-04-27 12:10:00|582.24|579.84|582.67|580.27|584.49|582.09|581.81|579.41|0
1651061700000|2022-04-27 12:15:00|582.46|580.06|587.38|584.98|587.6|585.2|582.46|580.06|0
1651062000000|2022-04-27 12:20:00|587.6|585.2|590.6|588.2|591.79|589.39|586.31|583.91|0
1651062300000|2022-04-27 12:25:00|591.68|589.28|589.68|587.28|592.91|590.51|589.58|587.18|0
1651062600000|2022-04-27 12:30:00|590.01|587.61|594.42|592.02|595.07|592.67|587.32|584.92|0
1651062900000|2022-04-27 12:35:00|593.56|591.16|589.47|587.07|595.07|592.67|589.04|586.64|0
1651063200000|2022-04-27 12:40:00|589.25|586.85|590.33|587.93|592.48|590.08|588.82|586.42|0
1651063500000|2022-04-27 12:45:00|590.54|588.14|592.91|590.51|593.55|591.15|589.36|586.96|0
1651063800000|2022-04-27 12:50:00|593.02|590.62|592.26|589.86|593.98|591.58|591.18|588.78|0
1651064100000|2022-04-27 12:55:00|592.04|589.64|591.18|588.78|592.47|590.07|589.46|587.06|0
1651064400000|2022-04-27 13:00:00|591.4|589|592.47|590.07|592.47|590.07|588.39|585.99|0
1651064700000|2022-04-27 13:05:00|592.15|589.75|599.46|597.06|600.32|597.92|592.15|589.75|0
1651065000000|2022-04-27 13:10:00|599.67|597.27|600.54|598.14|600.75|598.35|598.81|596.41|0
1651065300000|2022-04-27 13:15:00|600.97|598.57|598.38|595.98|600.97|598.57|596.87|594.47|0
1651065600000|2022-04-27 13:20:00|597.94|595.54|599.45|597.05|599.45|597.05|596.22|593.82|0
1651065900000|2022-04-27 13:25:00|599.24|596.84|596.65|594.25|599.24|596.84|593.63|591.23|0
1651066200000|2022-04-27 13:30:00|597.41|595.01|591.05|588.65|597.73|595.33|587.19|584.79|0
1651066500000|2022-04-27 13:35:00|589.34|586.94|588.76|586.36|592.13|589.73|585.05|582.65|0
1651066800000|2022-04-27 13:40:00|585.97|583.57|570.49|568.09|587.9|585.5|570.49|568.09|0
1651067100000|2022-04-27 13:45:00|569|566.6|561.84|559.44|569.25|566.85|558.24|555.84|0
1651067400000|2022-04-27 13:50:00|559.72|557.32|566.93|564.53|568|565.6|556.12|553.72|0
1651067700000|2022-04-27 13:55:00|566.51|564.11|566.48|564.08|569.67|567.27|565.23|562.83|0
1651068000000|2022-04-27 14:00:00|566.91|564.51|577.77|575.37|579.7|577.3|559.07|556.67|0
1651068300000|2022-04-27 14:05:00|577.13|574.73|580.98|578.58|583.56|581.16|575.63|573.23|0
1651068600000|2022-04-27 14:10:00|581.84|579.44|600.11|597.71|600.76|598.36|580.77|578.37|0
1651068900000|2022-04-27 14:15:00|601.62|599.22|605.52|603.12|610.3|607.9|600.54|598.14|0
1651069200000|2022-04-27 14:20:00|605.95|603.55|599.41|597.01|606.82|604.42|594.89|592.49|0
1651069500000|2022-04-27 14:25:00|600.49|598.09|608.28|605.88|608.28|605.88|594.24|591.84|0
1651069800000|2022-04-27 14:30:00|610.24|607.84|610.59|608.19|617.98|615.58|609.37|606.97|0
1651070100000|2022-04-27 14:35:00|610.15|607.75|595.29|592.89|611.24|608.84|594|591.6|0
1651070400000|2022-04-27 14:40:00|595.73|593.33|591.42|589.02|597.02|594.62|589.7|587.3|0
1651070700000|2022-04-27 14:45:00|591.2|588.8|581.56|579.16|593.35|590.95|581.56|579.16|0
1651071000000|2022-04-27 14:50:00|581.13|578.73|590.34|587.94|590.34|587.94|580.49|578.09|0
1651071300000|2022-04-27 14:55:00|589.91|587.51|591.52|589.12|591.95|589.55|584.76|582.36|0
1651071600000|2022-04-27 15:00:00|590.45|588.05|586.16|583.76|591.73|589.33|575.92|573.52|0
1651071900000|2022-04-27 15:05:00|585.73|583.33|589.8|587.4|591.41|589.01|584.44|582.04|0
1651072200000|2022-04-27 15:10:00|589.58|587.18|589.37|586.97|594.31|591.91|582.42|580.02|0
1651072500000|2022-04-27 15:15:00|588.73|586.33|580.17|577.77|588.73|586.33|578.68|576.28|0
1651072800000|2022-04-27 15:20:00|580.28|577.88|579.26|576.86|588.51|586.11|576.28|573.88|0
1651073100000|2022-04-27 15:25:00|580.54|578.14|575.85|573.45|582.46|580.06|574.57|572.17|0
1651073400000|2022-04-27 15:30:00|573.72|571.32|567.58|565.18|576.01|573.61|567.48|565.08|0
1651073700000|2022-04-27 15:35:00|567.37|564.97|570.45|568.05|570.88|568.48|566.95|564.55|0
1651074000000|2022-04-27 15:40:00|570.88|568.48|570.13|567.73|573.11|570.71|565.67|563.27|0
1651074300000|2022-04-27 15:45:00|570.34|567.94|572.47|570.07|574.81|572.41|570.34|567.94|0
1651074600000|2022-04-27 15:50:00|572.26|569.86|581.22|578.82|582.29|579.89|571.3|568.9|0
1651074900000|2022-04-27 15:55:00|581.01|578.61|576.63|574.23|582.51|580.11|576.52|574.12|0
1651075200000|2022-04-27 16:00:00|576.52|574.12|577.8|575.4|584.22|581.82|574.81|572.41|0
1651075500000|2022-04-27 16:05:00|577.91|575.51|570.34|567.94|577.91|575.51|569.06|566.66|0
1651075800000|2022-04-27 16:10:00|569.91|567.51|572.89|570.49|574.59|572.19|569.91|567.51|0
1651076100000|2022-04-27 16:15:00|573.31|570.91|573.95|571.55|576.3|573.9|569.48|567.08|0
1651076400000|2022-04-27 16:20:00|572.67|570.27|559.95|557.55|575.44|573.04|557.84|555.44|0
1651076700000|2022-04-27 16:25:00|560.16|557.76|554.47|552.07|561.43|559.03|553.62|551.22|0
1651077000000|2022-04-27 16:30:00|553.62|551.22|555.73|553.33|557.43|555.03|551.73|549.33|0
1651077300000|2022-04-27 16:35:00|555.42|553.02|556.16|553.76|560.71|558.31|555.1|552.7|0
1651077600000|2022-04-27 16:40:00|555.73|553.33|551.51|549.11|558.48|556.08|548.14|545.74|0
1651077900000|2022-04-27 16:45:00|551.93|549.53|556.7|554.3|557.42|555.02|550.04|547.64|0
1651078200000|2022-04-27 16:50:00|556.27|553.87|556.27|553.87|559.02|556.62|555.12|552.72|0
1651078500000|2022-04-27 16:55:00|556.48|554.08|555.43|553.03|558.18|555.78|554.69|552.29|0
1651078800000|2022-04-27 17:00:00|554.79|552.39|554.48|552.08|571.77|569.37|554.06|551.66|0
1651079100000|2022-04-27 17:05:00|555.11|552.71|566.44|564.04|566.44|564.04|553.11|550.71|0
1651079400000|2022-04-27 17:10:00|565.59|563.19|566.23|563.83|570.7|568.3|563.47|561.07|0
1651079700000|2022-04-27 17:15:00|566.44|564.04|569.21|566.81|571.34|568.94|566.23|563.83|0
1651080000000|2022-04-27 17:20:00|569.42|567.02|568.14|565.74|569.63|567.23|563.25|560.85|0
1651080300000|2022-04-27 17:25:00|567.93|565.53|559.86|557.46|575.19|572.79|559.44|557.04|0
1651080600000|2022-04-27 17:30:00|559.44|557.04|560.92|558.52|563.25|560.85|556.48|554.08|0
1651080900000|2022-04-27 17:35:00|560.07|557.67|565.8|563.4|567.29|564.89|556.47|554.07|0
1651081200000|2022-04-27 17:40:00|565.16|562.76|565.8|563.4|568.89|566.49|563.88|561.48|0
1651081500000|2022-04-27 17:45:00|565.58|563.18|559.64|557.24|567.18|564.78|558.58|556.18|0
1651081800000|2022-04-27 17:50:00|559.43|557.03|556.37|553.97|560.07|557.67|554.78|552.38|0
1651082100000|2022-04-27 17:55:00|556.05|553.65|556.47|554.07|560.06|557.66|556.05|553.65|0
1651082400000|2022-04-27 18:00:00|557.52|555.12|561.55|559.15|563.03|560.63|556.26|553.86|0
1651082700000|2022-04-27 18:05:00|562.61|560.21|560.72|558.32|563.14|560.74|558.17|555.77|0
1651083000000|2022-04-27 18:10:00|560.93|558.53|559.87|557.47|564.55|562.15|558.17|555.77|0
1651083300000|2022-04-27 18:15:00|559.45|557.05|566.57|564.17|568.81|566.41|559.45|557.05|0
1651083600000|2022-04-27 18:20:00|566.68|564.28|567.1|564.7|567.1|564.7|561.99|559.59|0
1651083900000|2022-04-27 18:25:00|568.17|565.77|569.02|566.62|570.3|567.9|566.25|563.85|0
1651084200000|2022-04-27 18:30:00|569.45|567.05|564.75|562.35|570.52|568.12|563.69|561.29|0
1651084500000|2022-04-27 18:35:00|564.97|562.57|567.52|565.12|577.37|574.97|563.9|561.5|0
1651084800000|2022-04-27 18:40:00|567.1|564.7|562.2|559.8|567.31|564.91|560.07|557.67|0
1651085100000|2022-04-27 18:45:00|561.99|559.59|566.67|564.27|568.38|565.98|559.01|556.61|0
1651085400000|2022-04-27 18:50:00|565.39|562.99|576|573.6|576.64|574.24|565.39|562.99|0
1651085700000|2022-04-27 18:55:00|575.89|573.49|584.26|581.86|587.27|584.87|575.89|573.49|0
1651086000000|2022-04-27 19:00:00|584.04|581.64|589.43|587.03|591.59|589.19|581.89|579.49|0
1651086300000|2022-04-27 19:05:00|589.86|587.46|589|586.6|592.46|590.06|584.69|582.29|0
1651086600000|2022-04-27 19:10:00|589.21|586.81|586.41|584.01|592.89|590.49|584.47|582.07|0
1651086900000|2022-04-27 19:15:00|587.27|584.87|590.08|587.68|593.32|590.92|582.32|579.92|0
1651087200000|2022-04-27 19:20:00|589.64|587.24|592.45|590.05|595.49|593.09|588.13|585.73|0
1651087500000|2022-04-27 19:25:00|592.35|589.95|588.24|585.84|592.35|589.95|585.97|583.57|0
1651087800000|2022-04-27 19:30:00|587.91|585.51|590.72|588.32|591.8|589.4|585.11|582.71|0
1651088100000|2022-04-27 19:35:00|590.29|587.89|595.7|593.3|597.65|595.25|587.48|585.08|0
1651088400000|2022-04-27 19:40:00|595.05|592.65|588.13|585.73|597.43|595.03|584.68|582.28|0
1651088700000|2022-04-27 19:45:00|587.26|584.86|592.94|590.54|595.38|592.98|583.6|581.2|0
1651089000000|2022-04-27 19:50:00|595.02|592.62|596.51|594.11|604.08|601.68|594.68|592.28|0
1651089300000|2022-04-27 19:55:00|595.86|593.46|599.32|596.92|600.62|598.22|591.77|589.37|0
1651089600000|2022-04-27 20:00:00|598.45|596.05|598.24|595.84|601.05|598.65|596.51|594.11|0
1651089900000|2022-04-27 20:05:00|598.02|595.62|589.25|586.85|599.1|596.7|581.69|579.29|0
1651090200000|2022-04-27 20:10:00|589.14|586.74|589.79|587.39|590.97|588.57|583.15|580.75|0
1651090500000|2022-04-27 20:15:00|588.27|585.47|583.99|581.19|588.27|585.47|581.85|579.05|0
1651090800000|2022-04-27 20:20:00|584.31|581.51|582.92|580.12|585.7|582.9|581.64|578.84|0
1651091100000|2022-04-27 20:25:00|582.82|580.02|582.7|579.9|583.99|581.19|580.89|578.09|0
1651091400000|2022-04-27 20:30:00|582.49|579.69|579.83|577.03|582.92|580.12|579.29|576.49|0
1651091700000|2022-04-27 20:35:00|579.93|577.13|577.37|574.57|580.47|577.67|577.37|574.57|0
1651092000000|2022-04-27 20:40:00|577.58|574.78|576.63|573.83|578.55|575.75|576.52|573.72|0
1651092300000|2022-04-27 20:45:00|576.31|573.51|569.73|566.93|577.37|574.57|568.36|565.56|0
1651092600000|2022-04-27 20:50:00|569.84|567.04|573.23|570.43|573.76|570.96|566.98|564.18|0
1651092900000|2022-04-27 20:55:00|573.12|570.32|570.26|567.46|573.12|570.32|569.2|566.4|0
1651093200000|2022-04-27 21:00:00|570.72|567.92|572.54|569.74|572.61|569.81|570.72|567.92|0
1651093500000|2022-04-27 21:05:00|572.61|569.81|572.48|569.68|572.88|570.08|572.33|569.53|0
1651093800000|2022-04-27 21:10:00|572.54|569.74|572.38|569.58|572.57|569.77|572.23|569.43|0
1651094100000|2022-04-27 21:15:00|572.35|569.55|572.38|569.58|572.75|569.95|572.35|569.55|0
1651094400000|2022-04-27 21:20:00|572.32|569.52|571.95|569.15|572.57|569.77|571.89|569.09|0
1651094700000|2022-04-27 21:25:00|572.04|569.24|572.19|569.39|572.32|569.52|571.89|569.09|0
1651095000000|2022-04-27 21:30:00|572.38|569.58|571.95|569.15|572.53|569.73|571.91|569.11|0
1651095300000|2022-04-27 21:35:00|571.91|569.11|571.48|568.68|571.97|569.17|571.01|568.21|0
1651095600000|2022-04-27 21:40:00|571.42|568.62|571.44|568.64|572.31|569.51|571.35|568.55|0
1651095900000|2022-04-27 21:45:00|571.76|568.96|571.88|569.08|571.88|569.08|570.89|568.09|0
1651096200000|2022-04-27 21:50:00|571.48|568.68|570.7|567.9|571.66|568.86|570.7|567.9|0
1651096500000|2022-04-27 21:55:00|570.64|567.84|570.3|567.5|570.73|567.93|570.27|567.47|0
1651096800000|2022-04-27 22:00:00|568.76|565.96|568.76|565.96|569.29|566.49|566.75|563.95|0
1651097100000|2022-04-27 22:05:00|568.86|566.06|568.76|565.96|569.07|566.27|567.38|564.58|0
1651097400000|2022-04-27 22:10:00|568.86|566.06|571.4|568.6|572.46|569.66|568.76|565.96|0
1651097700000|2022-04-27 22:15:00|570.98|568.18|571.82|569.02|572.25|569.45|568.86|566.06|0
1651098000000|2022-04-27 22:20:00|571.61|568.81|571.19|568.39|572.04|569.24|570.76|567.96|0
1651098300000|2022-04-27 22:25:00|570.97|568.17|572.24|569.44|572.57|569.77|570.87|568.07|0
1651098600000|2022-04-27 22:30:00|572.03|569.23|571.4|568.6|573.09|570.29|570.55|567.75|0
1651098900000|2022-04-27 22:35:00|571.29|568.49|570.55|567.75|571.82|569.02|570.34|567.54|0
1651099200000|2022-04-27 22:40:00|570.76|567.96|571.82|569.02|571.82|569.02|570.76|567.96|0
1651099500000|2022-04-27 22:45:00|571.6|568.8|570.97|568.17|571.6|568.8|569.49|566.69|0
1651099800000|2022-04-27 22:50:00|571.08|568.28|570.23|567.43|571.39|568.59|569.81|567.01|0
1651100100000|2022-04-27 22:55:00|570.12|567.32|571.29|568.49|572.24|569.44|569.91|567.11|0
1651100400000|2022-04-27 23:00:00|571.18|568.38|573.51|570.71|573.72|570.92|570.75|567.95|0
1651100700000|2022-04-27 23:05:00|573.41|570.61|572.66|569.86|573.93|571.13|572.45|569.65|0
1651101000000|2022-04-27 23:10:00|572.87|570.07|572.02|569.22|572.87|570.07|571.6|568.8|0
1651101300000|2022-04-27 23:15:00|572.13|569.33|571.81|569.01|572.87|570.07|571.6|568.8|0
1651101600000|2022-04-27 23:20:00|572.02|569.22|570.96|568.16|572.02|569.22|570.53|567.73|0
1651101900000|2022-04-27 23:25:00|570.75|567.95|569.58|566.78|571.07|568.27|568.84|566.04|0
1651102200000|2022-04-27 23:30:00|569.47|566.67|567.36|564.56|570.53|567.73|567.36|564.56|0
1651102500000|2022-04-27 23:35:00|567.57|564.77|568.84|566.04|569.05|566.25|567.05|564.25|0
1651102800000|2022-04-27 23:40:00|568.95|566.15|572.01|569.21|572.01|569.21|568.95|566.15|0
1651103100000|2022-04-27 23:45:00|571.8|569|571.06|568.26|571.8|569|570.32|567.52|0
1651103400000|2022-04-27 23:50:00|570.95|568.15|571.16|568.36|571.59|568.79|570.43|567.63|0
1651103700000|2022-04-27 23:55:00|570.95|568.15|569.89|567.09|570.95|568.15|569.68|566.88|0
1651104000000|2022-04-28 00:00:00|570.31|567.51|573.07|570.27|573.07|570.27|570.31|567.51|0
1651104300000|2022-04-28 00:05:00|573.49|570.69|572.22|569.42|573.49|570.69|571.37|568.57|0
1651104600000|2022-04-28 00:10:00|572.33|569.53|572.22|569.42|572.64|569.84|571.79|568.99|0
1651104900000|2022-04-28 00:15:00|572.85|570.05|575.19|572.39|575.83|573.03|572.64|569.84|0
1651105200000|2022-04-28 00:20:00|575.51|572.71|577.31|574.51|577.74|574.94|575.51|572.71|0
1651105500000|2022-04-28 00:25:00|577.53|574.73|576.89|574.09|577.74|574.94|575.61|572.81|0
1651105800000|2022-04-28 00:30:00|577.1|574.3|576.03|573.23|578.38|575.58|575.4|572.6|0
1651106100000|2022-04-28 00:35:00|576.14|573.34|574.33|571.53|576.25|573.45|574.23|571.43|0
1651106400000|2022-04-28 00:40:00|574.44|571.64|572.44|569.64|574.54|571.74|571.38|568.58|0
1651106700000|2022-04-28 00:45:00|572.66|569.86|572.23|569.43|572.87|570.07|571.17|568.37|0
1651107000000|2022-04-28 00:50:00|572.02|569.22|570.32|567.52|572.23|569.43|570.11|567.31|0
1651107300000|2022-04-28 00:55:00|570.11|567.31|570.74|567.94|571.59|568.79|569.79|566.99|0
1651107600000|2022-04-28 01:00:00|570.53|567.73|569.47|566.67|572.23|569.43|569.25|566.45|0
1651107900000|2022-04-28 01:05:00|569.36|566.56|570.95|568.15|571.38|568.58|569.36|566.56|0
1651108200000|2022-04-28 01:10:00|571.16|568.36|571.8|569|572.01|569.21|570.74|567.94|0
1651108500000|2022-04-28 01:15:00|571.7|568.9|571.16|568.36|572.01|569.21|570.52|567.72|0
1651108800000|2022-04-28 01:20:00|571.37|568.57|575.74|572.94|576.48|573.68|570.95|568.15|0
1651109100000|2022-04-28 01:25:00|575.41|572.61|574.99|572.19|576.05|573.25|573.71|570.91|0
1651109400000|2022-04-28 01:30:00|574.88|572.08|578.4|575.6|579.04|576.24|574.88|572.08|0
1651109700000|2022-04-28 01:35:00|577.97|575.17|576.8|574|579.68|576.88|576.69|573.89|0
1651110000000|2022-04-28 01:40:00|576.9|574.1|577.33|574.53|577.33|574.53|575.83|573.03|0
1651110300000|2022-04-28 01:45:00|577.11|574.31|577.32|574.52|578.18|575.38|576.69|573.89|0
1651110600000|2022-04-28 01:50:00|577.01|574.21|576.37|573.57|577.01|574.21|574.77|571.97|0
1651110900000|2022-04-28 01:55:00|576.04|573.24|574.66|571.86|576.68|573.88|574.55|571.75|0
1651111200000|2022-04-28 02:00:00|574.76|571.96|574.34|571.54|575.4|572.6|573.7|570.9|0
1651111500000|2022-04-28 02:05:00|574.55|571.75|574.34|571.54|575.19|572.39|573.49|570.69|0
1651111800000|2022-04-28 02:10:00|574.23|571.43|573.48|570.68|574.34|571.54|573.48|570.68|0
1651112100000|2022-04-28 02:15:00|573.27|570.47|573.91|571.11|574.55|571.75|573.27|570.47|0
1651112400000|2022-04-28 02:20:00|573.81|571.01|574.33|571.53|574.76|571.96|573.81|571.01|0
1651112700000|2022-04-28 02:25:00|574.12|571.32|574.76|571.96|575.61|572.81|572.84|570.04|0
1651113000000|2022-04-28 02:30:00|574.87|572.07|573.05|570.25|574.87|572.07|572.42|569.62|0
1651113300000|2022-04-28 02:35:00|573.16|570.36|572.2|569.4|573.27|570.47|571.78|568.98|0
1651113600000|2022-04-28 02:40:00|571.78|568.98|568.59|565.79|571.78|568.98|568.59|565.79|0
1651113900000|2022-04-28 02:45:00|568.49|565.69|569.01|566.21|569.34|566.54|567.95|565.15|0
1651114200000|2022-04-28 02:50:00|568.8|566|569.86|567.06|569.86|567.06|568.59|565.79|0
1651114500000|2022-04-28 02:55:00|569.65|566.85|570.92|568.12|571.13|568.33|569.44|566.64|0
1651114800000|2022-04-28 03:00:00|570.71|567.91|570.82|568.02|571.13|568.33|570.28|567.48|0
1651115100000|2022-04-28 03:05:00|570.71|567.91|569.22|566.42|570.92|568.12|569.12|566.32|0
1651115400000|2022-04-28 03:10:00|569.43|566.63|568.79|565.99|569.97|567.17|567.95|565.15|0
1651115700000|2022-04-28 03:15:00|568.69|565.89|572.83|570.03|573.68|570.88|568.16|565.36|0
1651116000000|2022-04-28 03:20:00|573.25|570.45|572.19|569.39|573.68|570.88|571.98|569.18|0
1651116300000|2022-04-28 03:25:00|571.76|568.96|571.98|569.18|572.61|569.81|570.91|568.11|0
1651116600000|2022-04-28 03:30:00|571.87|569.07|571.76|568.96|572.94|570.14|570.7|567.9|0
1651116900000|2022-04-28 03:35:00|571.87|569.07|573.15|570.35|573.25|570.45|571.76|568.96|0
1651117200000|2022-04-28 03:40:00|573.04|570.24|573.46|570.66|574.31|571.51|573.04|570.24|0
1651117500000|2022-04-28 03:45:00|573.25|570.45|573.46|570.66|573.67|570.87|572.61|569.81|0
1651117800000|2022-04-28 03:50:00|573.36|570.56|573.67|570.87|573.78|570.98|573.03|570.23|0
1651118100000|2022-04-28 03:55:00|573.57|570.77|571.97|569.17|573.57|570.77|571.97|569.17|0
1651118400000|2022-04-28 04:00:00|571.87|569.07|572.82|570.02|573.24|570.44|571.54|568.74|0
1651118700000|2022-04-28 04:05:00|572.71|569.91|572.39|569.59|573.03|570.23|572.18|569.38|0
1651119000000|2022-04-28 04:10:00|571.75|568.95|572.07|569.27|572.6|569.8|571.11|568.31|0
1651119300000|2022-04-28 04:15:00|571.96|569.16|572.81|570.01|573.45|570.65|571.96|569.16|0
1651119600000|2022-04-28 04:20:00|572.92|570.12|572.17|569.37|573.03|570.23|571.96|569.16|0
1651119900000|2022-04-28 04:25:00|572.28|569.48|571.96|569.16|572.6|569.8|571.53|568.73|0
1651120200000|2022-04-28 04:30:00|571.75|568.95|571.32|568.52|572.49|569.69|571.32|568.52|0
1651120500000|2022-04-28 04:35:00|571.53|568.73|571.22|568.42|571.74|568.94|571.11|568.31|0
1651120800000|2022-04-28 04:40:00|571.32|568.52|568.27|565.47|571.43|568.63|568.16|565.36|0
1651121100000|2022-04-28 04:45:00|568.37|565.57|566.88|564.08|568.37|565.57|566.88|564.08|0
1651121400000|2022-04-28 04:50:00|566.67|563.87|567.3|564.5|567.52|564.72|566.67|563.87|0
1651121700000|2022-04-28 04:55:00|567.2|564.4|566.67|563.87|567.3|564.5|566.45|563.65|0
1651122000000|2022-04-28 05:00:00|566.78|563.98|567.73|564.93|568.58|565.78|566.78|563.98|0
1651122300000|2022-04-28 05:05:00|567.51|564.71|567.09|564.29|568.15|565.35|567.09|564.29|0
1651122600000|2022-04-28 05:10:00|567.2|564.4|567.3|564.5|567.94|565.14|566.99|564.19|0
1651122900000|2022-04-28 05:15:00|567.2|564.4|567.93|565.13|568.57|565.77|567.09|564.29|0
1651123200000|2022-04-28 05:20:00|567.72|564.92|568.78|565.98|569|566.2|567.51|564.71|0
1651123500000|2022-04-28 05:25:00|569|566.2|567.08|564.28|569.21|566.41|566.45|563.65|0
1651123800000|2022-04-28 05:30:00|566.98|564.18|567.93|565.13|568.36|565.56|566.23|563.43|0
1651124100000|2022-04-28 05:35:00|567.29|564.49|568.14|565.34|568.57|565.77|565.49|562.69|0
1651124400000|2022-04-28 05:40:00|568.04|565.24|568.99|566.19|570.05|567.25|567.72|564.92|0
1651124700000|2022-04-28 05:45:00|569.2|566.4|563.26|560.46|569.2|566.4|563.26|560.46|0
1651125000000|2022-04-28 05:50:00|563.47|560.67|562.41|559.61|564.11|561.31|561.78|558.98|0
1651125300000|2022-04-28 05:55:00|562.84|560.04|564.53|561.73|564.53|561.73|562.62|559.82|0
1651125600000|2022-04-28 06:00:00|564.43|561.63|561.99|559.19|566.01|563.21|561.35|558.55|0
1651125900000|2022-04-28 06:05:00|562.2|559.4|563.04|560.24|564.74|561.94|561.35|558.55|0
1651126200000|2022-04-28 06:10:00|562.83|560.03|561.35|558.55|564.64|561.84|560.72|557.92|0
1651126500000|2022-04-28 06:15:00|561.14|558.34|559.66|556.86|561.56|558.76|559.03|556.23|0
1651126800000|2022-04-28 06:20:00|559.45|556.65|558.39|555.59|560.08|557.28|557.34|554.54|0
1651127100000|2022-04-28 06:25:00|558.18|555.38|557.55|554.75|558.18|555.38|555.76|552.96|0
1651127400000|2022-04-28 06:30:00|557.76|554.96|557.54|554.74|557.97|555.17|556.07|553.27|0
1651127700000|2022-04-28 06:35:00|557.75|554.95|557.54|554.74|558.71|555.91|557.23|554.43|0
1651128000000|2022-04-28 06:40:00|557.33|554.53|555.64|552.84|557.96|555.16|555.43|552.63|0
1651128300000|2022-04-28 06:45:00|555.75|552.95|555.62|552.82|558.61|555.81|554.17|551.37|0
1651128600000|2022-04-28 06:50:00|555.52|552.72|554.99|552.19|555.62|552.82|554.04|551.24|0
1651128900000|2022-04-28 06:55:00|554.78|551.98|555.09|552.29|556.35|553.55|554.57|551.77|0
1651129200000|2022-04-28 07:00:00|554.45|551.65|553.93|551.13|557.62|554.82|553.4|550.6|0
1651129500000|2022-04-28 07:05:00|553.83|551.43|555.52|553.12|557.41|555.01|553.83|551.43|0
1651129800000|2022-04-28 07:10:00|555.09|552.69|552.36|549.96|556.99|554.59|549|546.6|0
1651130100000|2022-04-28 07:15:00|552.15|549.75|549|546.6|552.99|550.59|548.79|546.39|0
1651130400000|2022-04-28 07:20:00|548.79|546.39|547.66|545.26|549.63|547.23|546.71|544.31|0
1651130700000|2022-04-28 07:25:00|547.76|545.36|543.36|540.96|549.23|546.83|543.36|540.96|0
1651131000000|2022-04-28 07:30:00|543.57|541.17|543.99|541.59|544.41|542.01|542.11|539.71|0
1651131300000|2022-04-28 07:35:00|543.89|541.49|538.11|535.71|543.89|541.49|537.9|535.5|0
1651131600000|2022-04-28 07:40:00|538.01|535.61|538.52|536.12|539.36|536.96|537.9|535.5|0
1651131900000|2022-04-28 07:45:00|538.42|536.02|540.19|537.79|540.82|538.42|538.31|535.91|0
1651132200000|2022-04-28 07:50:00|540.4|538|543.33|540.93|543.54|541.14|539.77|537.37|0
1651132500000|2022-04-28 07:55:00|543.64|541.24|545.83|543.43|546.67|544.27|543.12|540.72|0
1651132800000|2022-04-28 08:00:00|546.04|543.64|544.58|542.18|546.25|543.85|541.76|539.36|0
1651133100000|2022-04-28 08:05:00|544.37|541.97|541.86|539.46|544.37|541.97|540.61|538.21|0
1651133400000|2022-04-28 08:10:00|542.18|539.78|539.36|536.96|544.78|542.38|539.36|536.96|0
1651133700000|2022-04-28 08:15:00|539.57|537.17|540.4|538|540.61|538.21|538.11|535.71|0
1651134000000|2022-04-28 08:20:00|540.61|538.21|538.43|536.03|541.34|538.94|538.11|535.71|0
1651134300000|2022-04-28 08:25:00|538.53|536.13|536.87|534.47|538.53|536.13|536.66|534.26|0
1651134600000|2022-04-28 08:30:00|536.66|534.26|536.86|534.46|538.53|536.13|536.66|534.26|0
1651134900000|2022-04-28 08:35:00|537.07|534.67|537.07|534.67|537.49|535.09|536.66|534.26|0
1651135200000|2022-04-28 08:40:00|537.28|534.88|536.86|534.46|537.69|535.29|533.75|531.35|0
1651135500000|2022-04-28 08:45:00|537.07|534.67|535.51|533.11|537.07|534.67|534.16|531.76|0
1651135800000|2022-04-28 08:50:00|535.41|533.01|534.68|532.28|536.65|534.25|534.58|532.18|0
1651136100000|2022-04-28 08:55:00|534.78|532.38|531.06|528.66|535.4|533|531.06|528.66|0
1651136400000|2022-04-28 09:00:00|530.64|528.24|530.54|528.14|532.92|530.52|529.1|526.7|0
1651136700000|2022-04-28 09:05:00|530.85|528.45|533.54|531.14|533.95|531.55|530.23|527.83|0
1651137000000|2022-04-28 09:10:00|533.33|530.93|534.99|532.59|535.81|533.41|533.33|530.93|0
1651137300000|2022-04-28 09:15:00|535.19|532.79|536.02|533.62|536.85|534.45|535.19|532.79|0
1651137600000|2022-04-28 09:20:00|536.13|533.73|534.88|532.48|536.44|534.04|534.57|532.17|0
1651137900000|2022-04-28 09:25:00|534.78|532.38|537.47|535.07|538.72|536.32|534.57|532.17|0
1651138200000|2022-04-28 09:30:00|537.16|534.76|535.92|533.52|537.26|534.86|535.09|532.69|0
1651138500000|2022-04-28 09:35:00|536.02|533.62|538.92|536.52|539.13|536.73|534.98|532.58|0
1651138800000|2022-04-28 09:40:00|538.71|536.31|540.59|538.19|540.59|538.19|536.64|534.24|0
1651139100000|2022-04-28 09:45:00|539.96|537.56|537.88|535.48|541.21|538.81|537.37|534.97|0
1651139400000|2022-04-28 09:50:00|538.3|535.9|539.13|536.73|541.21|538.81|538.09|535.69|0
1651139700000|2022-04-28 09:55:00|538.92|536.52|540.17|537.77|542.04|539.64|538.92|536.52|0
1651140000000|2022-04-28 10:00:00|539.96|537.56|540.79|538.39|541.83|539.43|539.33|536.93|0
1651140300000|2022-04-28 10:05:00|540.58|538.18|540.16|537.76|541.83|539.43|538.71|536.31|0
1651140600000|2022-04-28 10:10:00|540.27|537.87|542.24|539.84|542.35|539.95|540.06|537.66|0
1651140900000|2022-04-28 10:15:00|542.35|539.95|545.79|543.39|545.79|543.39|542.35|539.95|0
1651141200000|2022-04-28 10:20:00|545.58|543.18|544.33|541.93|546.53|544.13|543.49|541.09|0
1651141500000|2022-04-28 10:25:00|544.54|542.14|546.42|544.02|547.25|544.85|544.54|542.14|0
1651141800000|2022-04-28 10:30:00|546.11|543.71|544.85|542.45|547.04|544.64|544.12|541.72|0
1651142100000|2022-04-28 10:35:00|544.74|542.34|544.95|542.55|546.62|544.22|543.7|541.3|0
1651142400000|2022-04-28 10:40:00|545.16|542.76|544.85|542.45|546.2|543.8|543.49|541.09|0
1651142700000|2022-04-28 10:45:00|545.06|542.66|548.61|546.21|549.13|546.73|544.95|542.55|0
1651143000000|2022-04-28 10:50:00|548.71|546.31|548.71|546.31|549.13|546.73|547.67|545.27|0
1651143300000|2022-04-28 10:55:00|548.92|546.52|545.99|543.59|549.34|546.94|545.78|543.38|0
1651143600000|2022-04-28 11:00:00|546.2|543.8|541.19|538.79|546.2|543.8|540.56|538.16|0
1651143900000|2022-04-28 11:05:00|541.09|538.69|537.65|535.25|541.19|538.79|537.03|534.63|0
1651144200000|2022-04-28 11:10:00|537.23|534.83|538.9|536.5|539.42|537.02|537.03|534.63|0
1651144500000|2022-04-28 11:15:00|539.1|536.7|539.31|536.91|540.14|537.74|538.69|536.29|0
1651144800000|2022-04-28 11:20:00|539.1|536.7|539.52|537.12|540.14|537.74|538.68|536.28|0
1651145100000|2022-04-28 11:25:00|539.62|537.22|541.81|539.41|542.22|539.82|538.89|536.49|0
1651145400000|2022-04-28 11:30:00|542.22|539.82|543.68|541.28|543.89|541.49|540.97|538.57|0
1651145700000|2022-04-28 11:35:00|543.89|541.49|543.47|541.07|544.31|541.91|542.64|540.24|0
1651146000000|2022-04-28 11:40:00|543.58|541.18|542.84|540.44|544.1|541.7|542.84|540.44|0
1651146300000|2022-04-28 11:45:00|542.95|540.55|543.47|541.07|544.09|541.69|541.28|538.88|0
1651146600000|2022-04-28 11:50:00|543.68|541.28|544.93|542.53|545.35|542.95|542.01|539.61|0
1651146900000|2022-04-28 11:55:00|545.14|542.74|545.97|543.57|548.07|545.67|545.04|542.64|0
1651147200000|2022-04-28 12:00:00|546.18|543.78|547.54|545.14|547.65|545.25|545.14|542.74|0
1651147500000|2022-04-28 12:05:00|547.23|544.83|547.96|545.56|549.11|546.71|547.13|544.73|0
1651147800000|2022-04-28 12:10:00|548.06|545.66|550.58|548.18|551.11|548.71|548.06|545.66|0
1651148100000|2022-04-28 12:15:00|550.79|548.39|549.01|546.61|551.21|548.81|548.27|545.87|0
1651148400000|2022-04-28 12:20:00|548.9|546.5|546.38|543.98|549.32|546.92|546.17|543.77|0
1651148700000|2022-04-28 12:25:00|546.07|543.67|551.52|549.12|551.52|549.12|545.97|543.57|0
1651149000000|2022-04-28 12:30:00|552.15|549.75|554.77|552.37|556.04|553.64|552.04|549.64|0
1651149300000|2022-04-28 12:35:00|554.99|552.59|549.94|547.54|558.15|555.75|549.1|546.7|0
1651149600000|2022-04-28 12:40:00|549.52|547.12|547.22|544.82|550.36|547.96|544.08|541.68|0
1651149900000|2022-04-28 12:45:00|547.42|545.02|553.3|550.9|553.3|550.9|547.32|544.92|0
1651150200000|2022-04-28 12:50:00|553.51|551.11|558.35|555.95|559.83|557.43|553.51|551.11|0
1651150500000|2022-04-28 12:55:00|558.77|556.37|556.66|554.26|560.68|558.28|556.66|554.26|0
1651150800000|2022-04-28 13:00:00|557.09|554.69|556.45|554.05|558.56|556.16|553.93|551.53|0
1651151100000|2022-04-28 13:05:00|556.24|553.84|553.08|550.68|556.24|553.84|552.45|550.05|0
1651151400000|2022-04-28 13:10:00|553.29|550.89|555.82|553.42|555.82|553.42|552.77|550.37|0
1651151700000|2022-04-28 13:15:00|555.61|553.21|551.82|549.42|556.66|554.26|550.98|548.58|0
1651152000000|2022-04-28 13:20:00|551.61|549.21|550.98|548.58|552.24|549.84|550.14|547.74|0
1651152300000|2022-04-28 13:25:00|551.51|549.11|553.5|551.1|555.18|552.78|550.88|548.48|0
1651152600000|2022-04-28 13:30:00|553.08|550.68|563.84|561.44|563.84|561.44|546.78|544.38|0
1651152900000|2022-04-28 13:35:00|563.42|561.02|565.32|562.92|566.38|563.98|558.99|556.59|0
1651153200000|2022-04-28 13:40:00|566.59|564.19|574.67|572.27|576.05|573.65|561.31|558.91|0
1651153500000|2022-04-28 13:45:00|574.24|571.84|572.96|570.56|574.24|571.84|566.38|563.98|0
1651153800000|2022-04-28 13:50:00|573.39|570.99|567.27|564.87|576.8|574.4|566.42|564.02|0
1651154100000|2022-04-28 13:55:00|567.9|565.5|569.81|567.41|572.58|570.18|566.63|564.23|0
1651154400000|2022-04-28 14:00:00|570.24|567.84|583.68|581.28|583.89|581.49|569.39|566.99|0
1651154700000|2022-04-28 14:05:00|583.46|581.06|577.9|575.5|584.96|582.56|574.28|571.88|0
1651155000000|2022-04-28 14:10:00|576.83|574.43|577.26|574.86|582.82|580.42|574.7|572.3|0
1651155300000|2022-04-28 14:15:00|577.9|575.5|568.53|566.13|582.39|579.99|568.32|565.92|0
1651155600000|2022-04-28 14:20:00|568.11|565.71|574.8|572.4|574.9|572.5|568.11|565.71|0
1651155900000|2022-04-28 14:25:00|575.23|572.83|586.17|583.77|586.71|584.31|575.02|572.62|0
1651156200000|2022-04-28 14:30:00|587.03|584.63|590.8|588.4|591.23|588.83|585.1|582.7|0
1651156500000|2022-04-28 14:35:00|590.58|588.18|588.43|586.03|590.58|588.18|584.78|582.38|0
1651156800000|2022-04-28 14:40:00|588.64|586.24|587.78|585.38|594.02|591.62|587.36|584.96|0
1651157100000|2022-04-28 14:45:00|587.57|585.17|587.68|585.28|589.07|586.67|583.28|580.88|0
1651157400000|2022-04-28 14:50:00|587.78|585.38|586.61|584.21|592.3|589.9|584.56|582.16|0
1651157700000|2022-04-28 14:55:00|585.85|583.45|580.18|577.78|586.28|583.88|577.72|575.32|0
1651158000000|2022-04-28 15:00:00|579.54|577.14|576.23|573.83|581.14|578.74|574.43|572.03|0
1651158300000|2022-04-28 15:05:00|575.38|572.98|568.16|565.76|577.72|575.32|566.67|564.27|0
1651158600000|2022-04-28 15:10:00|567.94|565.54|566.67|564.27|570.06|567.66|566.67|564.27|0
1651158900000|2022-04-28 15:15:00|564.56|562.16|563.5|561.1|568.58|566.18|562.87|560.47|0
1651159200000|2022-04-28 15:20:00|563.29|560.89|567.09|564.69|568.79|566.39|562.87|560.47|0
1651159500000|2022-04-28 15:25:00|566.46|564.06|566.93|564.53|567.46|565.06|561.93|559.53|0
1651159800000|2022-04-28 15:30:00|565.76|563.36|562.58|560.18|569.37|566.97|561.94|559.54|0
1651160100000|2022-04-28 15:35:00|562.36|559.96|570.43|568.03|570.55|568.15|562.15|559.75|0
1651160400000|2022-04-28 15:40:00|570.65|568.25|572.99|570.59|572.99|570.59|568.09|565.69|0
1651160700000|2022-04-28 15:45:00|572.78|570.38|573.2|570.8|576.84|574.44|572.14|569.74|0
1651161000000|2022-04-28 15:50:00|573.42|571.02|568.63|566.23|575.13|572.73|565.75|563.35|0
1651161300000|2022-04-28 15:55:00|568.73|566.33|567.99|565.59|572.89|570.49|567.66|565.26|0
1651161600000|2022-04-28 16:00:00|568.51|566.11|566.13|563.73|572.28|569.88|565.28|562.88|0
1651161900000|2022-04-28 16:05:00|566.34|563.94|569.73|567.33|573.34|570.94|566.34|563.94|0
1651162200000|2022-04-28 16:10:00|569.3|566.9|562.53|560.13|570.15|567.75|562.53|560.13|0
1651162500000|2022-04-28 16:15:00|561.68|559.28|556.62|554.22|562.74|560.34|556.41|554.01|0
1651162800000|2022-04-28 16:20:00|556.41|554.01|551.35|548.95|557.68|555.28|550.3|547.9|0
1651163100000|2022-04-28 16:25:00|551.14|548.74|545.05|542.65|551.14|548.74|545.05|542.65|0
1651163400000|2022-04-28 16:30:00|544|541.6|541.52|538.64|545.89|543.49|541.32|538.32|0
1651163700000|2022-04-28 16:35:00|541.11|538.23|538.84|535.96|542.18|539.3|537.8|534.92|0
1651164000000|2022-04-28 16:40:00|539.05|536.17|532.69|529.81|539.05|536.17|532.69|529.81|0
1651164300000|2022-04-28 16:45:00|532.28|529.4|528.34|525.46|532.28|529.4|524.01|521.13|0
1651164600000|2022-04-28 16:50:00|528.55|525.67|527.72|524.84|533.1|530.22|527.52|524.64|0
1651164900000|2022-04-28 16:55:00|528.34|525.46|525.04|522.16|530.2|527.32|524.73|521.85|0
1651165200000|2022-04-28 17:00:00|524.21|521.33|522.77|519.89|527.72|524.84|522.35|519.47|0
1651165500000|2022-04-28 17:05:00|522.97|520.09|519.26|516.38|525.24|522.36|518.24|515.36|0
1651165800000|2022-04-28 17:10:00|519.47|516.59|512.5|509.62|519.47|516.59|511.89|509.01|0
1651166100000|2022-04-28 17:15:00|512.91|510.03|513.72|510.84|517.62|514.74|511.27|508.39|0
1651166400000|2022-04-28 17:20:00|513.93|511.05|518.1|515.22|520.35|517.47|513.72|510.84|0
1651166700000|2022-04-28 17:25:00|517.69|514.81|514.82|511.94|518.1|515.22|513.59|510.71|0
1651167000000|2022-04-28 17:30:00|514.61|511.73|515.23|512.35|519.02|516.14|512.98|510.1|0
1651167300000|2022-04-28 17:35:00|514.61|511.73|510.12|507.24|516.25|513.37|509.72|506.84|0
1651167600000|2022-04-28 17:40:00|509.72|506.84|514|511.12|517.89|515.01|508.9|506.02|0
1651167900000|2022-04-28 17:45:00|514.41|511.53|510.53|507.65|515.63|512.75|509.31|506.43|0
1651168200000|2022-04-28 17:50:00|510.32|507.44|515.22|512.34|516.86|513.98|510.32|507.44|0
1651168500000|2022-04-28 17:55:00|515.43|512.55|512.12|509.72|517.06|514.18|511.71|509.31|0
1651168800000|2022-04-28 18:00:00|511.92|509.52|510.69|508.29|513.34|510.94|509.88|507.48|0
1651169100000|2022-04-28 18:05:00|510.89|508.49|512.52|510.12|514.77|512.37|510.49|508.09|0
1651169400000|2022-04-28 18:10:00|512.32|509.92|513.34|510.94|513.54|511.14|509.26|506.86|0
1651169700000|2022-04-28 18:15:00|512.93|510.53|510.69|508.29|515.59|513.19|510.69|508.29|0
1651170000000|2022-04-28 18:20:00|510.89|508.49|508.44|506.04|513.54|511.14|508.44|506.04|0
1651170300000|2022-04-28 18:25:00|508.24|505.84|509.26|506.86|511.5|509.1|508.24|505.84|0
1651170600000|2022-04-28 18:30:00|509.05|506.65|509.66|507.26|512.31|509.91|507.22|504.82|0
1651170900000|2022-04-28 18:35:00|509.26|506.86|507.02|504.62|510.07|507.67|506|503.6|0
1651171200000|2022-04-28 18:40:00|506.81|504.41|502.56|500.16|506.81|504.41|502.35|499.95|0
1651171500000|2022-04-28 18:45:00|502.35|499.95|499.35|496.95|503.92|501.52|499.35|496.95|0
1651171800000|2022-04-28 18:50:00|499.15|496.75|502.98|500.58|502.98|500.58|496.33|493.93|0
1651172100000|2022-04-28 18:55:00|503.39|500.99|500.54|498.14|504.19|501.79|500.34|497.94|0
1651172400000|2022-04-28 19:00:00|501.55|499.15|500.44|498.04|503.77|501.37|497.93|495.53|0
1651172700000|2022-04-28 19:05:00|500.74|498.34|498.27|495.39|500.74|498.34|497.16|494.28|0
1651173000000|2022-04-28 19:10:00|498.37|495.49|501.29|498.41|502.59|499.71|498.37|495.49|0
1651173300000|2022-04-28 19:15:00|501.58|498.7|497.56|494.68|502.79|499.91|497.56|494.68|0
1651173600000|2022-04-28 19:20:00|497.36|494.48|494.5|491.62|498.56|495.68|494.1|491.22|0
1651173900000|2022-04-28 19:25:00|495.1|492.22|501.31|498.43|501.31|498.43|494.7|491.82|0
1651174200000|2022-04-28 19:30:00|501.11|498.23|506.87|503.99|507.48|504.6|500.3|497.42|0
1651174500000|2022-04-28 19:35:00|506.67|503.79|508.28|505.4|511.31|508.43|504.66|501.78|0
1651174800000|2022-04-28 19:40:00|508.08|505.2|511.11|508.23|512.12|509.24|503.45|500.57|0
1651175100000|2022-04-28 19:45:00|511.72|508.84|511.87|508.99|515.32|512.44|506.87|503.99|0
1651175400000|2022-04-28 19:50:00|513.09|510.21|513.9|511.02|518.57|515.69|512.48|509.6|0
1651175700000|2022-04-28 19:55:00|514.91|512.03|511.14|508.26|521.58|518.7|511.14|508.26|0
1651176000000|2022-04-28 20:00:00|509.93|507.05|525.55|522.67|534.99|532.11|509.52|506.64|0
1651176300000|2022-04-28 20:05:00|525.96|523.08|530.5|527.62|531.94|529.06|520.77|517.89|0
1651176600000|2022-04-28 20:10:00|531.73|528.85|533.78|530.9|534.4|531.52|527.23|524.35|0
1651176900000|2022-04-28 20:15:00|533.2|529.84|532.9|529.54|536.08|532.72|531.15|527.79|0
1651177200000|2022-04-28 20:20:00|532.79|529.43|530.23|526.87|534.74|531.38|527.58|524.22|0
1651177500000|2022-04-28 20:25:00|530.03|526.67|529|525.64|532.17|528.81|528.19|524.83|0
1651177800000|2022-04-28 20:30:00|528.69|525.33|517.58|513.66|528.69|525.33|508.43|505.07|0
1651178100000|2022-04-28 20:35:00|517.28|513.36|520.93|517.01|521.74|517.82|514.05|510.13|0
1651178400000|2022-04-28 20:40:00|520.82|516.9|520.11|516.19|523.37|519.45|519.09|515.17|0
1651178700000|2022-04-28 20:45:00|520.42|516.5|532.07|528.15|532.57|528.65|520.21|516.29|0
1651179000000|2022-04-28 20:50:00|531.96|528.04|528.84|526.04|532.78|528.86|528.43|525.63|0
1651179300000|2022-04-28 20:55:00|529.25|526.45|529.66|526.86|530.98|528.18|525.66|522.86|0
1651179600000|2022-04-28 21:00:00|530.02|527.22|532.08|529.28|533|530.2|527.78|524.98|0
1651179900000|2022-04-28 21:05:00|532.11|529.31|534.57|531.77|535.19|532.39|531.84|529.04|0
1651180200000|2022-04-28 21:10:00|534.59|531.79|538.95|536.15|538.95|536.15|532.62|529.82|0
1651180500000|2022-04-28 21:15:00|538.86|536.06|539.52|536.72|540.09|537.29|537.77|534.97|0
1651180800000|2022-04-28 21:20:00|539.25|536.45|547.71|544.91|550.47|547.67|539.07|536.27|0
1651181100000|2022-04-28 21:25:00|547.68|544.88|545.37|542.57|548.77|545.97|543.8|541|0
1651181400000|2022-04-28 21:30:00|545.35|542.55|545.5|542.7|546.78|543.98|544.89|542.09|0
1651181700000|2022-04-28 21:35:00|545.39|542.59|545.2|542.4|546.87|544.07|545.2|542.4|0
1651182000000|2022-04-28 21:40:00|545.15|542.35|545.41|542.61|545.41|542.61|542.45|539.65|0
1651182300000|2022-04-28 21:45:00|545.72|542.92|540.62|537.82|545.72|542.92|540.14|537.34|0
1651182600000|2022-04-28 21:50:00|540.65|537.85|540|537.2|541.14|538.34|539.13|536.33|0
1651182900000|2022-04-28 21:55:00|540.08|537.28|539.72|536.92|540.29|537.49|537.92|535.12|0
1651183200000|2022-04-28 22:00:00|545.11|542.31|540.76|537.96|550.11|547.31|540.55|537.75|0
1651183500000|2022-04-28 22:05:00|540.86|538.06|540.24|537.44|541.69|538.89|539|536.2|0
1651183800000|2022-04-28 22:10:00|540.44|537.64|539.41|536.61|542.41|539.61|538.07|535.27|0
1651184100000|2022-04-28 22:15:00|538.58|535.78|538.07|535.27|538.79|535.99|536.52|533.72|0
1651184400000|2022-04-28 22:20:00|538.17|535.37|538.37|535.57|538.79|535.99|535.28|532.48|0
1651184700000|2022-04-28 22:25:00|538.17|535.37|539.4|536.6|541.27|538.47|537.75|534.95|0
1651185000000|2022-04-28 22:30:00|539.51|536.71|538.16|535.36|539.51|536.71|536.31|533.51|0
1651185300000|2022-04-28 22:35:00|537.96|535.16|539.4|536.6|539.82|537.02|537.96|535.16|0
1651185600000|2022-04-28 22:40:00|539.61|536.81|542.3|539.5|543.54|540.74|539.19|536.39|0
1651185900000|2022-04-28 22:45:00|542.92|540.12|542.92|540.12|543.54|540.74|541.47|538.67|0
1651186200000|2022-04-28 22:50:00|543.02|540.22|543.74|540.94|544.37|541.57|542.71|539.91|0
1651186500000|2022-04-28 22:55:00|543.54|540.74|542.09|539.29|543.74|540.94|541.88|539.08|0
1651186800000|2022-04-28 23:00:00|541.88|539.08|543.33|540.53|544.06|541.26|541.88|539.08|0
1651187100000|2022-04-28 23:05:00|543.53|540.73|542.7|539.9|544.06|541.26|542.7|539.9|0
1651187400000|2022-04-28 23:10:00|542.81|540.01|542.5|539.7|543.33|540.53|542.08|539.28|0
1651187700000|2022-04-28 23:15:00|542.81|540.01|539.8|537|543.53|540.73|539.5|536.7|0
1651188000000|2022-04-28 23:20:00|540.01|537.21|540.21|537.41|540.32|537.52|538.77|535.97|0
1651188300000|2022-04-28 23:25:00|540.01|537.21|539.91|537.11|540.83|538.03|539.8|537|0
1651188600000|2022-04-28 23:30:00|540.01|537.21|541.66|538.86|541.87|539.07|539.18|536.38|0
1651188900000|2022-04-28 23:35:00|541.56|538.76|542.49|539.69|543.01|540.21|541.04|538.24|0
1651189200000|2022-04-28 23:40:00|542.28|539.48|542.9|540.1|543.52|540.72|542.28|539.48|0
1651189500000|2022-04-28 23:45:00|542.69|539.89|542.28|539.48|543.32|540.52|542.28|539.48|0
1651189800000|2022-04-28 23:50:00|542.48|539.68|541.97|539.17|542.9|540.1|541.86|539.06|0
1651190100000|2022-04-28 23:55:00|541.86|539.06|542.27|539.47|542.69|539.89|541.86|539.06|0
1651190400000|2022-04-29 00:00:00|542.07|539.27|541.35|538.55|542.48|539.68|541.03|538.23|0
1651190700000|2022-04-29 00:05:00|541.44|538.64|540.41|537.61|541.44|538.64|540.31|537.51|0
1651191000000|2022-04-29 00:10:00|540.52|537.72|537.51|534.71|540.61|537.81|537.31|534.51|0
1651191300000|2022-04-29 00:15:00|537.31|534.51|535.04|532.24|537.31|534.51|534.11|531.31|0
1651191600000|2022-04-29 00:20:00|534.83|532.03|531.95|529.15|534.83|532.03|531.74|528.94|0
1651191900000|2022-04-29 00:25:00|532.15|529.35|531.74|528.94|532.36|529.56|530.82|528.02|0
1651192200000|2022-04-29 00:30:00|531.54|528.74|531.88|529.08|532.36|529.56|531.33|528.53|0
1651192500000|2022-04-29 00:35:00|531.78|528.98|532.29|529.49|532.49|529.69|530.64|527.84|0
1651192800000|2022-04-29 00:40:00|532.08|529.28|533.32|530.52|533.94|531.14|532.08|529.28|0
1651193100000|2022-04-29 00:45:00|533.52|530.72|533.22|530.42|533.94|531.14|532.9|530.1|0
1651193400000|2022-04-29 00:50:00|533.11|530.31|533.93|531.13|534.14|531.34|531.98|529.18|0
1651193700000|2022-04-29 00:55:00|534.14|531.34|531.87|529.07|534.34|531.54|531.66|528.86|0
1651194000000|2022-04-29 01:00:00|531.77|528.97|532.9|530.1|532.9|530.1|531.05|528.25|0
1651194300000|2022-04-29 01:05:00|532.69|529.89|531.36|528.56|532.69|529.89|531.04|528.24|0
1651194600000|2022-04-29 01:10:00|531.25|528.45|531.66|528.86|532.28|529.48|530.42|527.62|0
1651194900000|2022-04-29 01:15:00|531.45|528.65|527.96|525.16|531.86|529.06|527.34|524.54|0
1651195200000|2022-04-29 01:20:00|527.86|525.06|528.57|525.77|530.22|527.42|527.54|524.74|0
1651195500000|2022-04-29 01:25:00|528.47|525.67|526.52|523.72|528.57|525.77|524.88|522.08|0
1651195800000|2022-04-29 01:30:00|526.21|523.41|523.85|521.05|526.31|523.51|523.03|520.23|0
1651196100000|2022-04-29 01:35:00|523.65|520.85|522.62|519.82|523.75|520.95|522.01|519.21|0
1651196400000|2022-04-29 01:40:00|522.42|519.62|521.19|518.39|522.83|520.03|519.97|517.17|0
1651196700000|2022-04-29 01:45:00|520.99|518.19|521.39|518.59|522.01|519.21|520.37|517.57|0
1651197000000|2022-04-29 01:50:00|521.5|518.7|522.21|519.41|522.82|520.02|520.98|518.18|0
1651197300000|2022-04-29 01:55:00|522.11|519.31|522.82|520.02|522.82|520.02|521.39|518.59|0
1651197600000|2022-04-29 02:00:00|522.93|520.13|522.11|519.31|523.02|520.22|521.8|519|0
1651197900000|2022-04-29 02:05:00|522.21|519.41|521.8|519|522.93|520.13|521.59|518.79|0
1651198200000|2022-04-29 02:10:00|521.59|518.79|524.04|521.24|524.25|521.45|520.77|517.97|0
1651198500000|2022-04-29 02:15:00|523.84|521.04|523.84|521.04|524.15|521.35|523.02|520.22|0
1651198800000|2022-04-29 02:20:00|523.53|520.73|523.33|520.53|524.25|521.45|523.22|520.42|0
1651199100000|2022-04-29 02:25:00|523.43|520.63|523.83|521.03|525.68|522.88|523.43|520.63|0
1651199400000|2022-04-29 02:30:00|524.04|521.24|526.19|523.39|526.5|523.7|524.04|521.24|0
1651199700000|2022-04-29 02:35:00|526.09|523.29|527.52|524.72|527.73|524.93|525.27|522.47|0
1651200000000|2022-04-29 02:40:00|527.73|524.93|527.31|524.51|528.96|526.16|527.11|524.31|0
1651200300000|2022-04-29 02:45:00|527.11|524.31|526.08|523.28|527.11|524.31|525.26|522.46|0
1651200600000|2022-04-29 02:50:00|525.88|523.08|525.16|522.36|525.88|523.08|524.55|521.75|0
1651200900000|2022-04-29 02:55:00|524.85|522.05|525.87|523.07|526.49|523.69|524.34|521.54|0
1651201200000|2022-04-29 03:00:00|525.67|522.87|525.26|522.46|525.67|522.87|524.75|521.95|0
1651201500000|2022-04-29 03:05:00|525.46|522.66|526.08|523.28|526.69|523.89|525.26|522.46|0
1651201800000|2022-04-29 03:10:00|526.18|523.38|527.51|524.71|528.54|525.74|526.08|523.28|0
1651202100000|2022-04-29 03:15:00|527.1|524.3|524.84|522.04|527.92|525.12|524.43|521.63|0
1651202400000|2022-04-29 03:20:00|524.64|521.84|526.89|524.09|526.89|524.09|524.43|521.63|0
1651202700000|2022-04-29 03:25:00|526.79|523.99|523.82|521.02|527.1|524.3|522.79|519.99|0
1651203000000|2022-04-29 03:30:00|523.72|520.92|523.51|520.71|524.13|521.33|522.9|520.1|0
1651203300000|2022-04-29 03:35:00|523.2|520.4|525.45|522.65|525.97|523.17|523.2|520.4|0
1651203600000|2022-04-29 03:40:00|525.25|522.45|525.04|522.24|526.68|523.88|524.63|521.83|0
1651203900000|2022-04-29 03:45:00|525.25|522.45|525.45|522.65|525.56|522.76|523.81|521.01|0
1651204200000|2022-04-29 03:50:00|525.35|522.55|527.09|524.29|527.29|524.49|523.4|520.6|0
1651204500000|2022-04-29 03:55:00|526.88|524.08|524.73|521.93|528.32|525.52|524.42|521.62|0
1651204800000|2022-04-29 04:00:00|524.63|521.83|525.85|523.05|526.17|523.37|523.19|520.39|0
1651205100000|2022-04-29 04:05:00|525.96|523.16|525.34|522.54|526.67|523.87|525.14|522.34|0
1651205400000|2022-04-29 04:10:00|525.44|522.64|525.85|523.05|526.16|523.36|525.14|522.34|0
1651205700000|2022-04-29 04:15:00|525.96|523.16|525.55|522.75|526.26|523.46|525.23|522.43|0
1651206000000|2022-04-29 04:20:00|525.64|522.84|525.85|523.05|526.05|523.25|524.82|522.02|0
1651206300000|2022-04-29 04:25:00|525.75|522.95|525.34|522.54|525.95|523.15|524.93|522.13|0
1651206600000|2022-04-29 04:30:00|525.44|522.64|524.62|521.82|525.75|522.95|524.21|521.41|0
1651206900000|2022-04-29 04:35:00|524.82|522.02|525.43|522.63|525.64|522.84|524.31|521.51|0
1651207200000|2022-04-29 04:40:00|525.33|522.53|524.82|522.02|525.64|522.84|524.61|521.81|0
1651207500000|2022-04-29 04:45:00|525.02|522.22|524.2|521.4|525.84|523.04|524.2|521.4|0
1651207800000|2022-04-29 04:50:00|524|521.2|524.2|521.4|525.63|522.83|523.59|520.79|0
1651208100000|2022-04-29 04:55:00|524.1|521.3|523.38|520.58|524.4|521.6|522.77|519.97|0
1651208400000|2022-04-29 05:00:00|523.58|520.78|519.5|516.7|523.58|520.78|518.89|516.09|0
1651208700000|2022-04-29 05:05:00|519.29|516.49|518.07|515.27|519.7|516.9|517.87|515.07|0
1651209000000|2022-04-29 05:10:00|518.27|515.47|518.88|516.08|519.49|516.69|518.07|515.27|0
1651209300000|2022-04-29 05:15:00|518.68|515.88|520.51|517.71|520.72|517.92|518.68|515.88|0
1651209600000|2022-04-29 05:20:00|520.31|517.51|521.94|519.14|523.99|521.19|520.1|517.3|0
1651209900000|2022-04-29 05:25:00|522.14|519.34|521.12|518.32|522.35|519.55|520.92|518.12|0
1651210200000|2022-04-29 05:30:00|520.92|518.12|520.82|518.02|522.14|519.34|519.9|517.1|0
1651210500000|2022-04-29 05:35:00|520.92|518.12|519.49|516.69|521.12|518.32|518.87|516.07|0
1651210800000|2022-04-29 05:40:00|519.28|516.48|520.1|517.3|520.51|517.71|519.08|516.28|0
1651211100000|2022-04-29 05:45:00|519.69|516.89|520.3|517.5|520.4|517.6|519.28|516.48|0
1651211400000|2022-04-29 05:50:00|520.5|517.7|522.95|520.15|523.26|520.46|520.3|517.5|0
1651211700000|2022-04-29 05:55:00|523.36|520.56|521.32|518.52|524.39|521.59|521.11|518.31|0
1651212000000|2022-04-29 06:00:00|521.52|518.72|519.38|516.58|524.49|521.69|519.38|516.58|0
1651212300000|2022-04-29 06:05:00|519.07|516.27|517.03|514.23|519.27|516.47|515.41|512.61|0
1651212600000|2022-04-29 06:10:00|517.24|514.44|520.29|517.49|521.72|518.92|517.24|514.44|0
1651212900000|2022-04-29 06:15:00|520.09|517.29|519.68|516.88|521.83|519.03|517.64|514.84|0
1651213200000|2022-04-29 06:20:00|520.09|517.29|517.43|514.63|520.9|518.1|516.73|513.93|0
1651213500000|2022-04-29 06:25:00|517.84|515.04|517.23|514.43|519.06|516.26|516.42|513.62|0
1651213800000|2022-04-29 06:30:00|517.03|514.23|516.01|513.21|518.45|515.65|515.19|512.39|0
1651214100000|2022-04-29 06:35:00|515.91|513.11|514.99|512.19|515.91|513.11|513.77|510.97|0
1651214400000|2022-04-29 06:40:00|515.4|512.6|515.09|512.29|516.41|513.61|514.69|511.89|0
1651214700000|2022-04-29 06:45:00|515.19|512.39|517.22|514.42|517.43|514.63|514.17|511.37|0
1651215000000|2022-04-29 06:50:00|517.02|514.22|519.67|516.87|520.07|517.27|516.61|513.81|0
1651215300000|2022-04-29 06:55:00|520.07|517.27|521.87|519.07|522.49|519.69|519.05|516.25|0
1651215600000|2022-04-29 07:00:00|521.26|518.46|526.74|523.94|528.22|525.42|520.85|518.05|0
1651215900000|2022-04-29 07:05:00|526.33|523.93|526.2|523.8|530.72|528.32|526|523.6|0
1651216200000|2022-04-29 07:10:00|526|523.6|529.69|527.29|530.31|527.91|525.49|523.09|0
1651216500000|2022-04-29 07:15:00|529.8|527.4|528.46|526.06|530.1|527.7|526.82|524.42|0
1651216800000|2022-04-29 07:20:00|528.36|525.96|526.2|523.8|528.36|525.96|524.26|521.86|0
1651217100000|2022-04-29 07:25:00|526.92|524.52|525.99|523.59|529.18|526.78|524.15|521.75|0
1651217400000|2022-04-29 07:30:00|525.89|523.49|523.74|521.34|525.89|523.49|522.62|520.22|0
1651217700000|2022-04-29 07:35:00|523.85|521.45|521.6|519.2|523.85|521.45|520.06|517.66|0
1651218000000|2022-04-29 07:40:00|521.49|519.09|521.8|519.4|524.14|521.74|520.67|518.27|0
1651218300000|2022-04-29 07:45:00|522.11|519.71|520.37|517.97|523.74|521.34|519.65|517.25|0
1651218600000|2022-04-29 07:50:00|520.27|517.87|520.88|518.48|523.64|521.24|517.92|515.52|0
1651218900000|2022-04-29 07:55:00|520.98|518.58|522.92|520.52|524.05|521.65|520.37|517.97|0
1651219200000|2022-04-29 08:00:00|522.51|520.11|520.67|518.27|524.15|521.75|520.06|517.66|0
1651219500000|2022-04-29 08:05:00|520.47|518.07|521.49|519.09|523.53|521.13|519.04|516.64|0
1651219800000|2022-04-29 08:10:00|521.28|518.88|520.98|518.58|521.89|519.49|520.05|517.65|0
1651220100000|2022-04-29 08:15:00|520.87|518.47|521.71|519.31|521.71|519.31|519.24|516.84|0
1651220400000|2022-04-29 08:20:00|521.91|519.51|524.57|522.17|524.78|522.38|521.71|519.31|0
1651220700000|2022-04-29 08:25:00|524.47|522.07|520.07|517.67|527.24|524.84|520.07|517.67|0
1651221000000|2022-04-29 08:30:00|520.27|517.87|524.57|522.17|524.57|522.17|520.07|517.67|0
1651221300000|2022-04-29 08:35:00|524.88|522.48|528.26|525.86|528.26|525.86|523.54|521.14|0
1651221600000|2022-04-29 08:40:00|528.05|525.65|528.67|526.27|529.29|526.89|525.8|523.4|0
1651221900000|2022-04-29 08:45:00|529.29|526.89|525.59|523.19|529.29|526.89|524.56|522.16|0
1651222200000|2022-04-29 08:50:00|526|523.6|527.02|524.62|527.84|525.44|525.28|522.88|0
1651222500000|2022-04-29 08:55:00|527.13|524.73|527.43|525.03|528.87|526.47|526.61|524.21|0
1651222800000|2022-04-29 09:00:00|527.33|524.93|528.76|526.36|529.69|527.29|527.33|524.93|0
1651223100000|2022-04-29 09:05:00|528.56|526.16|532.67|530.27|533.49|531.09|528.56|526.16|0
1651223400000|2022-04-29 09:10:00|532.46|530.06|533.28|530.88|533.49|531.09|531.64|529.24|0
1651223700000|2022-04-29 09:15:00|533.49|531.09|532.87|530.47|534.93|532.53|532.46|530.06|0
1651224000000|2022-04-29 09:20:00|533.08|530.68|531.74|529.34|534.11|531.71|530.19|527.79|0
1651224300000|2022-04-29 09:25:00|532.15|529.75|535.34|532.94|536.17|533.77|532.04|529.64|0
1651224600000|2022-04-29 09:30:00|535.76|533.36|535.34|532.94|537|534.6|532.87|530.47|0
1651224900000|2022-04-29 09:35:00|535.24|532.84|533.8|531.4|536.37|533.97|533.48|531.08|0
1651225200000|2022-04-29 09:40:00|533.9|531.5|535.86|533.46|537.42|535.02|533.9|531.5|0
1651225500000|2022-04-29 09:45:00|536.07|533.67|535.86|533.46|537.31|534.91|535.24|532.84|0
1651225800000|2022-04-29 09:50:00|535.24|532.84|537.93|535.53|538.13|535.73|534.62|532.22|0
1651226100000|2022-04-29 09:55:00|537.72|535.32|535.86|533.46|538.34|535.94|535.45|533.05|0
1651226400000|2022-04-29 10:00:00|535.76|533.36|532.46|530.06|536.17|533.77|531.12|528.72|0
1651226700000|2022-04-29 10:05:00|532.56|530.16|532.97|530.57|534.41|532.01|532.56|530.16|0
1651227000000|2022-04-29 10:10:00|533.18|530.78|535.44|533.04|536.99|534.59|533.18|530.78|0
1651227300000|2022-04-29 10:15:00|535.65|533.25|535.65|533.25|536.47|534.07|533.38|530.98|0
1651227600000|2022-04-29 10:20:00|535.75|533.35|537.92|535.52|538.12|535.72|535.65|533.25|0
1651227900000|2022-04-29 10:25:00|537.3|534.9|540.19|537.79|541.43|539.03|537.09|534.69|0
1651228200000|2022-04-29 10:30:00|540.3|537.9|539.36|536.96|541.43|539.03|538.53|536.13|0
1651228500000|2022-04-29 10:35:00|539.78|537.38|541.12|538.72|541.64|539.24|539.36|536.96|0
1651228800000|2022-04-29 10:40:00|541.02|538.62|543.59|541.19|543.8|541.4|539.98|537.58|0
1651229100000|2022-04-29 10:45:00|543.8|541.4|543.8|541.4|544.63|542.23|542.55|540.15|0
1651229400000|2022-04-29 10:50:00|544|541.6|541.93|539.53|544|541.6|541.31|538.91|0
1651229700000|2022-04-29 10:55:00|542.14|539.74|543.58|541.18|545.25|542.85|541.72|539.32|0
1651230000000|2022-04-29 11:00:00|543.38|540.98|543.79|541.39|545.77|543.37|541.1|538.7|0
1651230300000|2022-04-29 11:05:00|543.38|540.98|542.45|540.05|544|541.6|541.72|539.32|0
1651230600000|2022-04-29 11:10:00|542.34|539.94|545.35|542.95|546.7|544.3|542.34|539.94|0
1651230900000|2022-04-29 11:15:00|545.45|543.05|542.34|539.94|545.66|543.26|542.13|539.73|0
1651231200000|2022-04-29 11:20:00|542.44|540.04|541.09|538.69|542.75|540.35|540.68|538.28|0
1651231500000|2022-04-29 11:25:00|540.99|538.59|542.13|539.73|543.58|541.18|539.85|537.45|0
1651231800000|2022-04-29 11:30:00|542.23|539.83|545.14|542.74|545.24|542.84|540.47|538.07|0
1651232100000|2022-04-29 11:35:00|545.23|542.83|544.93|542.53|546.59|544.19|544.82|542.42|0
1651232400000|2022-04-29 11:40:00|545.44|543.04|546.69|544.29|547.94|545.54|545.02|542.62|0
1651232700000|2022-04-29 11:45:00|546.79|544.39|547.31|544.91|547.93|545.53|544.72|542.32|0
1651233000000|2022-04-29 11:50:00|547.42|545.02|547.62|545.22|549.81|547.41|547.31|544.91|0
1651233300000|2022-04-29 11:55:00|547.72|545.32|546.68|544.28|547.72|545.32|544.4|542|0
1651233600000|2022-04-29 12:00:00|546.79|544.39|544.81|542.41|547.51|545.11|544.19|541.79|0
1651233900000|2022-04-29 12:05:00|544.6|542.2|542.43|540.03|545.85|543.45|542.11|539.71|0
1651234200000|2022-04-29 12:10:00|542.32|539.92|542.73|540.33|544.81|542.41|542.11|539.71|0
1651234500000|2022-04-29 12:15:00|542.53|540.13|540.25|537.85|542.94|540.54|540.04|537.64|0
1651234800000|2022-04-29 12:20:00|540.04|537.64|534.67|532.27|540.45|538.05|534.47|532.07|0
1651235100000|2022-04-29 12:25:00|534.47|532.07|534.78|532.38|536.53|534.13|534.47|532.07|0
1651235400000|2022-04-29 12:30:00|534.99|532.59|540.36|537.96|543.79|541.39|534.99|532.59|0
1651235700000|2022-04-29 12:35:00|540.57|538.17|545.55|543.15|547.84|545.44|540.57|538.17|0
1651236000000|2022-04-29 12:40:00|545.34|542.94|541.39|538.99|546.17|543.77|540.15|537.75|0
1651236300000|2022-04-29 12:45:00|541.19|538.79|538.49|536.09|542.64|540.24|537.05|534.65|0
1651236600000|2022-04-29 12:50:00|539.53|537.13|540.15|537.75|540.67|538.27|537.46|535.06|0
1651236900000|2022-04-29 12:55:00|540.36|537.96|544.92|542.52|544.92|542.52|539.32|536.92|0
1651237200000|2022-04-29 13:00:00|545.54|543.14|545.75|543.35|546.58|544.18|543.05|540.65|0
1651237500000|2022-04-29 13:05:00|545.96|543.56|551.79|549.39|552|549.6|545.54|543.14|0
1651237800000|2022-04-29 13:10:00|552|549.6|553.88|551.48|554.51|552.11|550.96|548.56|0
1651238100000|2022-04-29 13:15:00|553.67|551.27|550.95|548.55|554.51|552.11|550.12|547.72|0
1651238400000|2022-04-29 13:20:00|551.58|549.18|544.7|542.3|552|549.6|543.87|541.47|0
1651238700000|2022-04-29 13:25:00|544.81|542.41|544.7|542.3|546.78|544.38|543.46|541.06|0
1651239000000|2022-04-29 13:30:00|544.39|541.99|537.92|535.52|550.35|547.95|535.86|533.46|0
1651239300000|2022-04-29 13:35:00|537.72|535.32|543.97|541.57|546.67|544.27|534|531.6|0
1651239600000|2022-04-29 13:40:00|543.35|540.95|551.88|549.48|551.99|549.59|539.42|537.02|0
1651239900000|2022-04-29 13:45:00|550.84|548.44|546.25|543.85|552.92|550.52|544.18|541.78|0
1651240200000|2022-04-29 13:50:00|546.67|544.27|544.97|542.57|550|547.6|542.31|539.91|0
1651240500000|2022-04-29 13:55:00|543.51|541.11|525.42|523.02|543.51|541.11|524.08|521.68|0
1651240800000|2022-04-29 14:00:00|525.21|522.81|531.29|528.89|531.92|529.52|524.28|521.88|0
1651241100000|2022-04-29 14:05:00|531.5|529.1|535.44|533.04|538.97|536.57|530.47|528.07|0
1651241400000|2022-04-29 14:10:00|535.02|532.62|536.89|534.49|539.17|536.77|531.71|529.31|0
1651241700000|2022-04-29 14:15:00|537.3|534.9|552.98|550.58|554.45|552.05|531.29|528.89|0
1651242000000|2022-04-29 14:20:00|553.82|551.42|556.35|553.95|558.67|556.27|551.3|548.9|0
1651242300000|2022-04-29 14:25:00|556.67|554.27|563.32|560.92|564.59|562.19|554.87|552.47|0
1651242600000|2022-04-29 14:30:00|563.53|561.13|565.29|562.89|565.29|562.89|559.49|557.09|0
1651242900000|2022-04-29 14:35:00|564.65|562.25|564.76|562.36|569.96|567.56|563.17|560.77|0
1651243200000|2022-04-29 14:40:00|564.65|562.25|566.56|564.16|570.38|567.98|564.01|561.61|0
1651243500000|2022-04-29 14:45:00|566.77|564.37|571.23|568.83|571.87|569.47|566.56|564.16|0
1651243800000|2022-04-29 14:50:00|571.66|569.26|569.32|566.92|573.79|571.39|568.47|566.07|0
1651244100000|2022-04-29 14:55:00|569.1|566.7|566.98|564.58|570.8|568.4|565.92|563.52|0
1651244400000|2022-04-29 15:00:00|568.04|565.64|569.1|566.7|573.78|571.38|567.83|565.43|0
1651244700000|2022-04-29 15:05:00|569.53|567.13|570.16|567.76|571.23|568.83|563.37|560.97|0
1651245000000|2022-04-29 15:10:00|570.27|567.87|570.59|568.19|576.56|574.16|568.46|566.06|0
1651245300000|2022-04-29 15:15:00|571.86|569.46|568.67|566.27|572.93|570.53|568.46|566.06|0
1651245600000|2022-04-29 15:20:00|568.03|565.63|566.76|564.36|572.08|569.68|564.22|561.82|0
1651245900000|2022-04-29 15:25:00|566.97|564.57|565.91|563.51|570.16|567.76|564.85|562.45|0
1651246200000|2022-04-29 15:30:00|566.33|563.93|562.31|559.91|567.39|564.99|556.61|554.21|0
1651246500000|2022-04-29 15:35:00|561.88|559.48|565.06|562.66|565.06|562.66|558.93|556.53|0
1651246800000|2022-04-29 15:40:00|565.69|563.29|559.77|557.37|566.54|564.14|559.35|556.95|0
1651247100000|2022-04-29 15:45:00|559.98|557.58|561.46|559.06|562.3|559.9|555.34|552.94|0
1651247400000|2022-04-29 15:50:00|561.03|558.63|561.05|558.65|564.23|561.83|557.7|555.3|0
1651247700000|2022-04-29 15:55:00|560.84|558.44|568.59|566.19|569.12|566.72|559.35|556.95|0
1651248000000|2022-04-29 16:00:00|568.48|566.08|579.59|577.19|580.02|577.62|568.05|565.65|0
1651248300000|2022-04-29 16:05:00|579.81|577.41|581.31|578.91|582.39|579.99|578.42|576.02|0
1651248600000|2022-04-29 16:10:00|581.53|579.13|579.16|576.76|581.95|579.55|577.45|575.05|0
1651248900000|2022-04-29 16:15:00|579.81|577.41|583.19|580.79|583.72|581.32|579.16|576.76|0
1651249200000|2022-04-29 16:20:00|582.86|580.46|579.57|577.17|584.07|581.67|579.57|577.17|0
1651249500000|2022-04-29 16:25:00|579.14|576.74|583.43|581.03|584.5|582.1|577.43|575.03|0
1651249800000|2022-04-29 16:30:00|583.86|581.46|584.71|582.31|586.43|584.03|582.35|579.95|0
1651250100000|2022-04-29 16:35:00|584.5|582.1|584.28|581.88|586.43|584.03|582.57|580.17|0
1651250400000|2022-04-29 16:40:00|584.5|582.1|589.66|587.26|589.88|587.48|583.85|581.45|0
1651250700000|2022-04-29 16:45:00|589.01|586.61|589.87|587.47|590.31|587.91|586.86|584.46|0
1651251000000|2022-04-29 16:50:00|590.09|587.69|597.22|594.82|597.22|594.82|589.87|587.47|0
1651251300000|2022-04-29 16:55:00|596.79|594.39|593.11|590.71|596.79|594.39|591.17|588.77|0
1651251600000|2022-04-29 17:00:00|593.76|591.36|586.64|584.24|593.76|591.36|585.14|582.74|0
1651251900000|2022-04-29 17:05:00|587.18|584.78|593.04|590.64|594.55|592.15|587.18|584.78|0
1651252200000|2022-04-29 17:10:00|593.26|590.86|589.8|587.4|594.34|591.94|589.8|587.4|0
1651252500000|2022-04-29 17:15:00|589.69|587.29|587.21|584.81|590.66|588.26|586.03|583.63|0
1651252800000|2022-04-29 17:20:00|587.43|585.03|582.05|579.65|589.37|586.97|582.05|579.65|0
1651253100000|2022-04-29 17:25:00|582.48|580.08|584.19|581.79|584.63|582.23|577.87|575.47|0
1651253400000|2022-04-29 17:30:00|584.84|582.44|581.4|579|584.84|582.44|579.26|576.86|0
1651253700000|2022-04-29 17:35:00|581.83|579.43|580.97|578.57|582.9|580.5|574.98|572.58|0
1651254000000|2022-04-29 17:40:00|580.76|578.36|587.2|584.8|589.14|586.74|580.76|578.36|0
1651254300000|2022-04-29 17:45:00|587.85|585.45|591.73|589.33|591.95|589.55|587.42|585.02|0
1651254600000|2022-04-29 17:50:00|590.65|588.25|592.16|589.76|592.6|590.2|589.57|587.17|0
1651254900000|2022-04-29 17:55:00|593.03|590.63|593.03|590.63|593.89|591.49|591.08|588.68|0
1651255200000|2022-04-29 18:00:00|593.24|590.84|596.71|594.31|598.01|595.61|592.16|589.76|0
1651255500000|2022-04-29 18:05:00|596.49|594.09|599.56|597.16|599.56|597.16|596.06|593.66|0
1651255800000|2022-04-29 18:10:00|599.77|597.37|598.47|596.07|602.15|599.75|596.53|594.13|0
1651256100000|2022-04-29 18:15:00|598.26|595.86|597.39|594.99|598.47|596.07|591.14|588.74|0
1651256400000|2022-04-29 18:20:00|597.18|594.78|603.23|600.83|604.1|601.7|597.18|594.78|0
1651256700000|2022-04-29 18:25:00|603.01|600.61|602.15|599.75|603.45|601.05|600.42|598.02|0
1651257000000|2022-04-29 18:30:00|602.36|599.96|603.66|601.26|605.18|602.78|599.77|597.37|0
1651257300000|2022-04-29 18:35:00|603.56|601.16|609.74|607.34|609.74|607.34|601.5|599.1|0
1651257600000|2022-04-29 18:40:00|609.31|606.91|607.13|604.73|609.31|606.91|607.13|604.73|0
1651257900000|2022-04-29 18:45:00|606.48|604.08|615.74|613.34|615.74|613.34|606.06|603.66|0
1651258200000|2022-04-29 18:50:00|615.52|613.12|618.13|615.73|618.13|615.73|614.43|612.03|0
1651258500000|2022-04-29 18:55:00|618.35|615.95|612.69|610.29|619.66|617.26|610.95|608.55|0
1651258800000|2022-04-29 19:00:00|613.12|610.72|614.54|612.14|617.91|615.51|612.25|609.85|0
1651259100000|2022-04-29 19:05:00|613.99|611.59|622.05|619.65|622.27|619.87|613.99|611.59|0
1651259400000|2022-04-29 19:10:00|621.83|619.43|626.21|623.81|627.74|625.34|620.31|617.91|0
1651259700000|2022-04-29 19:15:00|626.64|624.24|619.22|616.82|627.6|625.2|618.57|616.17|0
1651260000000|2022-04-29 19:20:00|618.79|616.39|620.31|617.91|624.55|622.15|618.24|615.84|0
1651260300000|2022-04-29 19:25:00|620.19|617.79|626.33|623.93|626.33|623.93|617.37|614.97|0
1651260600000|2022-04-29 19:30:00|626.11|623.71|621.51|619.11|628.09|625.69|618.68|616.28|0
1651260900000|2022-04-29 19:35:00|622.83|620.43|621.29|618.89|625.23|622.83|617.36|614.96|0
1651261200000|2022-04-29 19:40:00|621.08|618.68|625.23|622.83|626.55|624.15|616.82|614.42|0
1651261500000|2022-04-29 19:45:00|625.89|623.49|637.61|635.21|637.61|635.21|624.79|622.39|0
1651261800000|2022-04-29 19:50:00|637.39|634.99|646.22|643.82|648.21|645.81|637.39|634.99|0
1651262100000|2022-04-29 19:55:00|646.88|644.48|642.06|639.66|651.98|649.58|642.06|639.66|0
1651262400000|2022-04-29 20:00:00|643.38|640.98|642.28|639.88|645.36|642.96|638.76|636.36|0
1651262700000|2022-04-29 20:05:00|641.62|639.22|635.91|633.51|641.62|639.22|634.81|632.41|0
1651263000000|2022-04-29 20:10:00|635.69|633.29|632.08|629.68|636.35|633.95|630.76|628.36|0
1651475100000|2022-05-02 07:05:00|618.5|616.1|618.28|615.88|620.47|618.07|615.44|613.04|0
1651475400000|2022-05-02 07:10:00|618.5|616.1|616.75|614.35|621.9|619.5|615.99|613.59|0
1651475700000|2022-05-02 07:15:00|616.42|614.02|621.57|619.17|622.12|619.72|615.44|613.04|0
1651476000000|2022-05-02 07:20:00|621.46|619.06|623.66|621.26|625.52|623.12|621.46|619.06|0
1651476300000|2022-05-02 07:25:00|623.22|620.82|617.84|615.44|624.32|621.92|617.73|615.33|0
1651476600000|2022-05-02 07:30:00|618.39|615.99|624.64|622.24|627.62|625.22|618.39|615.99|0
1651476900000|2022-05-02 07:35:00|625.19|622.79|619.59|617.19|625.85|623.45|619.59|617.19|0
1651477200000|2022-05-02 07:40:00|619.7|617.3|618.61|616.21|622.22|619.82|618.61|616.21|0
1651477500000|2022-05-02 07:45:00|618.71|616.31|620.14|617.74|620.46|618.06|618.05|615.65|0
1651477800000|2022-05-02 07:50:00|619.81|617.41|620.24|617.84|620.9|618.5|617.83|615.43|0
1651478100000|2022-05-02 07:55:00|619.59|617.19|636.88|634.48|644.65|642.25|617.83|615.43|0
1651478400000|2022-05-02 08:00:00|636.77|634.37|624.63|622.23|636.77|634.37|623.87|621.47|0
1651478700000|2022-05-02 08:05:00|625.63|623.23|622.65|620.25|628.49|626.09|622.33|619.93|0
1651479000000|2022-05-02 08:10:00|622.87|620.47|624.96|622.56|625.07|622.67|620.35|617.95|0
1651479300000|2022-05-02 08:15:00|625.07|622.67|625.18|622.78|630.03|627.63|623.21|620.81|0
1651479600000|2022-05-02 08:20:00|625.4|623|629.25|626.85|629.37|626.97|623.97|621.57|0
1651479900000|2022-05-02 08:25:00|629.37|626.97|627.38|624.98|630.35|627.95|625.18|622.78|0
1651480200000|2022-05-02 08:30:00|627.6|625.2|632.12|629.72|632.78|630.38|627.6|625.2|0
1651480500000|2022-05-02 08:35:00|632.23|629.83|631.67|629.27|633.22|630.82|630.69|628.29|0
1651480800000|2022-05-02 08:40:00|631.57|629.17|630.31|627.91|633.5|631.1|626.67|624.27|0
1651481100000|2022-05-02 08:45:00|630.41|628.01|630.63|628.23|632.61|630.21|629.87|627.47|0
1651481400000|2022-05-02 08:50:00|631.07|628.67|637.03|634.63|637.47|635.07|631.07|628.67|0
1651481700000|2022-05-02 08:55:00|636.81|634.41|634.82|632.42|638.69|636.29|634.27|631.87|0
1651482000000|2022-05-02 09:00:00|634.71|632.31|630.85|628.45|634.71|632.31|629.86|627.46|0
1651482300000|2022-05-02 09:05:00|630.96|628.56|633.47|631.07|634.13|631.73|630.41|628.01|0
1651482600000|2022-05-02 09:10:00|633.57|631.17|631.38|628.98|633.57|631.17|628.96|626.56|0
1651482900000|2022-05-02 09:15:00|631.49|629.09|631.81|629.41|631.81|629.41|628.52|626.12|0
1651483200000|2022-05-02 09:20:00|632.03|629.63|627.65|625.25|632.47|630.07|627.43|625.03|0
1651483500000|2022-05-02 09:25:00|627.43|625.03|627.43|625.03|628.2|625.8|625.24|622.84|0
1651483800000|2022-05-02 09:30:00|627.21|624.81|625.67|623.27|628.08|625.68|625.13|622.73|0
1651484100000|2022-05-02 09:35:00|625.45|623.05|625.02|622.62|626.11|623.71|623.82|621.42|0
1651484400000|2022-05-02 09:40:00|625.13|622.73|625.16|622.76|627.01|624.61|624.69|622.29|0
1651484700000|2022-05-02 09:45:00|625.27|622.87|626.21|623.81|627.53|625.13|624.57|622.17|0
1651485000000|2022-05-02 09:50:00|626.33|623.93|624.67|622.27|626.43|624.03|623.8|621.4|0
1651485300000|2022-05-02 09:55:00|624.79|622.39|627.97|625.57|627.97|625.57|624.79|622.39|0
1651485600000|2022-05-02 10:00:00|627.87|625.47|630.17|627.77|631.17|628.77|626.99|624.59|0
1651485900000|2022-05-02 10:05:00|629.85|627.45|629.73|627.33|631.49|629.09|629.07|626.67|0
1651486200000|2022-05-02 10:10:00|629.29|626.89|625.44|623.04|629.29|626.89|625.33|622.93|0
1651486500000|2022-05-02 10:15:00|625.66|623.26|625.88|623.48|625.88|623.48|624.01|621.61|0
1651486800000|2022-05-02 10:20:00|625.77|623.37|626.32|623.92|626.65|624.25|624.89|622.49|0
1651487100000|2022-05-02 10:25:00|626.43|624.03|626.76|624.36|628.18|625.78|625.33|622.93|0
1651487400000|2022-05-02 10:30:00|626.64|624.24|624.67|622.27|627.74|625.34|624.01|621.61|0
1651487700000|2022-05-02 10:35:00|624.56|622.16|625|622.6|625.22|622.82|623.02|620.62|0
1651488000000|2022-05-02 10:40:00|625.1|622.7|626.86|624.46|628.4|626|625.1|622.7|0
1651488300000|2022-05-02 10:45:00|626.97|624.57|628.18|625.78|629.28|626.88|626.86|624.46|0
1651488600000|2022-05-02 10:50:00|627.96|625.56|628.84|626.44|629.28|626.88|627.3|624.9|0
1651488900000|2022-05-02 10:55:00|628.73|626.33|630.6|628.2|632.48|630.08|627.3|624.9|0
1651489200000|2022-05-02 11:00:00|630.38|627.98|630.16|627.76|630.82|628.42|628.18|625.78|0
1651489500000|2022-05-02 11:05:00|630.05|627.65|632.36|629.96|632.58|630.18|628.95|626.55|0
1651489800000|2022-05-02 11:10:00|632.7|630.3|634.13|631.73|634.35|631.95|631.26|628.86|0
1651490100000|2022-05-02 11:15:00|634.24|631.84|636.78|634.38|637.44|635.04|633.91|631.51|0
1651490400000|2022-05-02 11:20:00|637|634.6|636.11|633.71|638.77|636.37|634.57|632.17|0
1651490700000|2022-05-02 11:25:00|635.67|633.27|637.33|634.93|637.33|634.93|634.12|631.72|0
1651491000000|2022-05-02 11:30:00|637.77|635.37|642.31|639.91|642.31|639.91|637.77|635.37|0
1651491300000|2022-05-02 11:35:00|642.09|639.69|644.2|641.8|645.2|642.8|640.98|638.58|0
1651491600000|2022-05-02 11:40:00|644.08|641.68|644.64|642.24|645.42|643.02|643.09|640.69|0
1651491900000|2022-05-02 11:45:00|644.53|642.13|647.86|645.46|648.75|646.35|643.86|641.46|0
1651492200000|2022-05-02 11:50:00|647.64|645.24|650.75|648.35|650.98|648.58|645.86|643.46|0
1651492500000|2022-05-02 11:55:00|650.98|648.58|654.77|652.37|656.78|654.38|650.75|648.35|0
1651492800000|2022-05-02 12:00:00|653.43|651.03|653.26|650.86|657.26|654.86|652.87|650.47|0
1651493100000|2022-05-02 12:05:00|653.93|651.53|652.37|649.97|656.37|653.97|650.37|647.97|0
1651493400000|2022-05-02 12:10:00|652.81|650.41|655.37|652.97|656.59|654.19|652.15|649.75|0
1651493700000|2022-05-02 12:15:00|654.93|652.53|653.92|651.52|655.04|652.64|651.92|649.52|0
1651494000000|2022-05-02 12:20:00|653.7|651.3|651.15|648.75|653.7|651.3|650.15|647.75|0
1651494300000|2022-05-02 12:25:00|651.25|648.85|649.48|647.08|652.92|650.52|649.26|646.86|0
1651494600000|2022-05-02 12:30:00|649.15|646.75|651.2|648.8|651.43|649.03|645.99|643.59|0
1651494900000|2022-05-02 12:35:00|650.98|648.58|651.65|649.25|652.54|650.14|650.54|648.14|0
1651495200000|2022-05-02 12:40:00|651.54|649.14|651.98|649.58|653.64|651.24|648.98|646.58|0
1651495500000|2022-05-02 12:45:00|651.87|649.47|656.76|654.36|657.2|654.8|650.76|648.36|0
1651495800000|2022-05-02 12:50:00|657.42|655.02|651.64|649.24|658.31|655.91|651.2|648.8|0
1651496100000|2022-05-02 12:55:00|651.42|649.02|653.2|650.8|654.75|652.35|651.2|648.8|0
1651496400000|2022-05-02 13:00:00|652.97|650.57|648.76|646.36|652.97|650.57|648.54|646.14|0
1651496700000|2022-05-02 13:05:00|648.54|646.14|645.11|642.71|648.54|646.14|644.77|642.37|0
1651497000000|2022-05-02 13:10:00|644.77|642.37|637.93|635.53|644.99|642.59|637.71|635.31|0
1651497300000|2022-05-02 13:15:00|637.71|635.31|638.81|636.41|641.23|638.83|637.27|634.87|0
1651497600000|2022-05-02 13:20:00|638.37|635.97|639.25|636.85|641.9|639.5|637.16|634.76|0
1651497900000|2022-05-02 13:25:00|639.47|637.07|644.32|641.92|645.87|643.47|639.03|636.63|0
1651498200000|2022-05-02 13:30:00|644.1|641.7|652.52|650.12|653.63|651.23|635.72|633.32|0
1651498500000|2022-05-02 13:35:00|654.19|651.79|658.97|656.57|668.13|665.73|652.74|650.34|0
1651498800000|2022-05-02 13:40:00|658.3|655.9|643.88|641.48|668.35|665.95|635.72|633.32|0
1651499100000|2022-05-02 13:45:00|644.1|641.7|649.19|646.79|653.85|651.45|637.26|634.86|0
1651499400000|2022-05-02 13:50:00|650.08|647.68|640.12|637.72|654.52|652.12|640.12|637.72|0
1651499700000|2022-05-02 13:55:00|640.34|637.94|638.47|636.07|646.65|644.25|632.86|630.46|0
1651500000000|2022-05-02 14:00:00|639.13|636.73|636.49|634.09|647.42|645.02|635.05|632.65|0
1651500300000|2022-05-02 14:05:00|636.59|634.19|655.18|652.78|657.63|655.23|635.61|633.21|0
1651500600000|2022-05-02 14:10:00|655.85|653.45|654.51|652.11|658.74|656.34|648.3|645.9|0
1651500900000|2022-05-02 14:15:00|654.74|652.34|642.28|639.88|659.19|656.79|642.06|639.66|0
1651501200000|2022-05-02 14:20:00|643.6|641.2|632.29|629.89|650|647.6|630.97|628.57|0
1651501500000|2022-05-02 14:25:00|631.85|629.45|622.79|620.39|634.27|631.87|618.94|616.54|0
1651501800000|2022-05-02 14:30:00|621.48|619.08|616.47|614.07|621.48|619.08|610.6|608.2|0
1651502100000|2022-05-02 14:35:00|616.9|614.5|621.04|618.64|626.08|623.68|615.38|612.98|0
1651502400000|2022-05-02 14:40:00|620.39|617.99|625.77|623.37|626.87|624.47|613.31|610.91|0
1651502700000|2022-05-02 14:45:00|626.21|623.81|627.75|625.35|630.17|627.77|623.36|620.96|0
1651503000000|2022-05-02 14:50:00|627.42|625.02|632.59|630.19|634.13|631.73|626.87|624.47|0
1651503300000|2022-05-02 14:55:00|633.25|630.85|640.31|637.91|641.42|639.02|628.41|626.01|0
1651503600000|2022-05-02 15:00:00|639.89|637.01|654.32|651.44|654.32|651.44|639.22|636.34|0
1651503900000|2022-05-02 15:05:00|654.09|651.21|646.98|644.1|654.54|651.66|644.09|641.21|0
1651504200000|2022-05-02 15:10:00|646.75|643.87|642.22|639.34|651.2|648.32|642.22|639.34|0
1651504500000|2022-05-02 15:15:00|642.44|639.56|658.64|655.76|661.54|658.66|642.44|639.56|0
1651504800000|2022-05-02 15:20:00|659.09|656.21|655.97|653.09|661.09|658.21|653.52|650.64|0
1651505100000|2022-05-02 15:25:00|655.08|652.2|659.06|656.18|662.43|659.55|650.19|647.31|0
1651505400000|2022-05-02 15:30:00|658.17|655.29|655.06|652.18|663.97|661.09|650.85|647.97|0
1651505700000|2022-05-02 15:35:00|653.95|651.07|660.84|657.96|661.29|658.41|647.08|644.2|0
1651506000000|2022-05-02 15:40:00|661.51|658.63|659.06|656.18|664.41|661.53|652.62|649.74|0
1651506300000|2022-05-02 15:45:00|658.62|655.74|658.17|655.29|660.62|657.74|651.29|648.41|0
1651506600000|2022-05-02 15:50:00|659.73|656.85|653.72|650.84|659.73|656.85|652.39|649.51|0
1651506900000|2022-05-02 15:55:00|654.39|651.51|647.96|645.08|656.83|653.95|646.63|643.75|0
1651507200000|2022-05-02 16:00:00|647.52|644.64|661.95|659.07|664.63|661.75|643.54|640.66|0
1651507500000|2022-05-02 16:05:00|661.73|658.85|659.5|656.62|664.4|661.52|658.17|655.29|0
1651507800000|2022-05-02 16:10:00|659.95|657.07|656.83|653.95|661.5|658.62|656.61|653.73|0
1651508100000|2022-05-02 16:15:00|658.16|655.28|647.07|644.19|660.39|657.51|647.07|644.19|0
1651508400000|2022-05-02 16:20:00|647.29|644.41|648.4|645.52|649.4|646.52|640.67|637.79|0
1651508700000|2022-05-02 16:25:00|648.62|645.74|651.28|648.4|655.27|652.39|647.51|644.63|0
1651509000000|2022-05-02 16:30:00|649.73|646.85|646.61|644.21|653.27|650.39|645.96|643.08|0
1651509300000|2022-05-02 16:35:00|645.84|643.44|654.6|651.72|655.49|652.61|642.8|640.4|0
1651509600000|2022-05-02 16:40:00|655.16|652.28|657.28|654.4|658.39|655.51|651.04|648.16|0
1651509900000|2022-05-02 16:45:00|657.95|655.07|659.29|656.41|661.3|658.42|656.16|653.28|0
1651510200000|2022-05-02 16:50:00|660.18|657.3|665.78|662.9|667.35|664.47|658.62|655.74|0
1651510500000|2022-05-02 16:55:00|666|663.12|670.94|668.06|673.64|670.76|661.52|658.64|0
1651510800000|2022-05-02 17:00:00|671.39|668.51|677.01|674.13|680.16|677.28|669.37|666.49|0
1651511100000|2022-05-02 17:05:00|676.78|673.9|668.99|666.11|677.91|675.03|665.64|662.76|0
1651511400000|2022-05-02 17:10:00|669.66|666.78|664.79|661.91|670.78|667.9|662.74|659.86|0
1651511700000|2022-05-02 17:15:00|665.24|662.36|668.58|665.7|671.05|668.17|664.79|661.91|0
1651512000000|2022-05-02 17:20:00|667.91|665.03|674.87|671.99|674.87|671.99|667.91|665.03|0
1651512300000|2022-05-02 17:25:00|674.2|671.32|674.06|671.18|678.45|675.57|669.48|666.6|0
1651512600000|2022-05-02 17:30:00|675.07|672.19|678.9|676.02|679.12|676.24|669.23|666.35|0
1651512900000|2022-05-02 17:35:00|679.57|676.69|680.7|677.82|681.6|678.72|675.74|672.86|0
1651513200000|2022-05-02 17:40:00|680.47|677.59|684.4|681.52|684.4|681.52|676.3|673.42|0
1651513500000|2022-05-02 17:45:00|683.49|680.61|689.14|686.26|689.82|686.94|682.59|679.71|0
1651513800000|2022-05-02 17:50:00|689.36|686.48|689.81|686.93|690.72|687.84|685.75|682.87|0
1651514100000|2022-05-02 17:55:00|688.91|686.03|683.94|681.06|689.81|686.93|683.94|681.06|0
1651514400000|2022-05-02 18:00:00|684.17|681.29|678.09|675.21|689.81|686.93|678.09|675.21|0
1651514700000|2022-05-02 18:05:00|677.41|674.53|684.84|681.96|685.07|682.19|673.82|670.94|0
1651515000000|2022-05-02 18:10:00|685.07|682.19|697.28|694.4|697.51|694.63|684.39|681.51|0
1651515300000|2022-05-02 18:15:00|696.83|693.95|700.83|697.95|701.29|698.41|696.38|693.5|0
1651515600000|2022-05-02 18:20:00|700.61|697.73|695.74|692.86|701.84|698.96|693.93|691.05|0
1651515900000|2022-05-02 18:25:00|696.53|693.65|697.32|694.44|700.03|697.15|694.83|691.95|0
1651516200000|2022-05-02 18:30:00|697.09|694.21|694.15|691.27|699.81|696.93|692.12|689.24|0
1651516500000|2022-05-02 18:35:00|694.61|691.73|697.54|694.66|700.03|697.15|693.03|690.15|0
1651516800000|2022-05-02 18:40:00|697.09|694.21|704.79|701.91|708.87|705.99|694.83|691.95|0
1651517100000|2022-05-02 18:45:00|704.56|701.68|693.55|690.19|704.56|701.68|692.12|689.24|0
1651517400000|2022-05-02 18:50:00|693.77|690.41|688.8|685.44|699.66|696.3|684.75|681.39|0
1651517700000|2022-05-02 18:55:00|689.03|685.67|696.26|692.9|699.43|696.07|688.13|684.77|0
1651518000000|2022-05-02 19:00:00|696.04|692.68|685.31|681.95|696.04|692.68|682.27|678.91|0
1651518300000|2022-05-02 19:05:00|685.19|681.83|674.18|670.82|685.87|682.51|671.16|667.8|0
1651518600000|2022-05-02 19:10:00|674.52|671.16|660.78|657.42|674.52|671.16|660.11|656.75|0
1651518900000|2022-05-02 19:15:00|659.86|656.5|658.2|654.84|665|661.64|656.3|652.94|0
1651519200000|2022-05-02 19:20:00|658.3|654.94|643.54|640.18|658.3|654.94|643.1|639.74|0
1651519500000|2022-05-02 19:25:00|644.43|641.07|644.65|641.29|648.2|644.84|639.89|636.53|0
1651519800000|2022-05-02 19:30:00|645.09|641.73|630.1|626.74|645.09|641.73|629.22|625.86|0
1651520100000|2022-05-02 19:35:00|629.44|626.08|638.49|635.13|641.38|638.02|627.9|624.54|0
1651520400000|2022-05-02 19:40:00|636.72|633.36|645.95|642.59|645.95|642.59|630.98|627.62|0
1651520700000|2022-05-02 19:45:00|645.84|642.48|630.77|627.41|647.73|644.37|629.33|625.97|0
1651521000000|2022-05-02 19:50:00|629.99|626.63|624.09|620.73|633.08|629.72|622.73|619.37|0
1651521300000|2022-05-02 19:55:00|624.21|620.85|621.44|618.56|628.06|624.7|620.34|617.46|0
1651521600000|2022-05-02 20:00:00|620.34|617.46|620.45|617.57|623.19|620.31|617.27|614.39|0
1651521900000|2022-05-02 20:05:00|620.12|617.24|617.71|614.83|621.44|618.56|617.05|614.17|0
1651522200000|2022-05-02 20:10:00|617.93|615.05|627.59|624.71|628.47|625.59|617.27|614.39|0
1651522500000|2022-05-02 20:15:00|627.06|623.7|627.61|624.25|627.83|624.47|624.86|621.5|0
1651522800000|2022-05-02 20:20:00|627.72|624.36|626.95|623.59|627.72|624.36|625.41|622.05|0
1651523100000|2022-05-02 20:25:00|627.28|623.92|626.73|623.37|628.49|625.13|625.63|622.27|0
1651523400000|2022-05-02 20:30:00|626.51|623.15|627.17|623.81|627.39|624.03|624.97|621.61|0
1651523700000|2022-05-02 20:35:00|626.73|623.37|624.74|621.38|627.17|623.81|624.3|620.94|0
1651524000000|2022-05-02 20:40:00|625.18|621.82|624.86|621.5|625.4|622.04|624.3|620.94|0
1651524300000|2022-05-02 20:45:00|624.52|621.16|623.2|619.84|625.18|621.82|623.2|619.84|0
1651524600000|2022-05-02 20:50:00|622.98|619.62|625.18|621.82|625.18|621.82|622.76|619.4|0
1651524900000|2022-05-02 20:55:00|625.4|622.04|625.51|622.15|626.06|622.7|624.74|621.38|0
1651525200000|2022-05-02 21:00:00|625.95|622.59|625.76|622.4|626.05|622.69|625.21|621.85|0
1651525500000|2022-05-02 21:05:00|625.79|622.43|625.57|622.21|626.01|622.65|625.54|622.18|0
1651525800000|2022-05-02 21:10:00|625.54|622.18|625.44|622.08|625.57|622.21|625.31|621.95|0
1651526100000|2022-05-02 21:15:00|625.47|622.11|625.47|622.11|625.47|622.11|625.47|622.11|0
1651526400000|2022-05-02 21:20:00|625.5|622.14|625.4|622.04|625.66|622.3|625.4|622.04|0
1651526700000|2022-05-02 21:25:00|625.44|622.08|625.85|622.49|625.97|622.61|625.44|622.08|0
1651527000000|2022-05-02 21:30:00|625.81|622.45|625.75|622.39|625.85|622.49|625.75|622.39|0
1651527300000|2022-05-02 21:35:00|625.78|622.42|624.31|620.95|626.36|623|624.31|620.95|0
1651527600000|2022-05-02 21:40:00|624.21|620.85|624.89|621.53|624.91|621.55|624.15|620.79|0
1651527900000|2022-05-02 21:45:00|624.83|621.47|625.14|621.78|625.14|621.78|624.46|621.1|0
1651528200000|2022-05-02 21:50:00|625.4|622.04|625.4|622.04|625.97|622.61|625.3|621.94|0
1651528500000|2022-05-02 21:55:00|625.49|622.13|625.75|622.39|625.97|622.61|625.2|621.84|0
1651528800000|2022-05-02 22:00:00|625.5|622.14|627.59|624.23|627.81|624.45|625.5|622.14|0
1651529100000|2022-05-02 22:05:00|627.48|624.12|627.36|624|627.81|624.45|626.92|623.56|0
1651529400000|2022-05-02 22:10:00|627.14|623.78|626.04|622.68|627.36|624|626.04|622.68|0
1651529700000|2022-05-02 22:15:00|626.26|622.9|626.26|622.9|627.14|623.78|625.38|622.02|0
1651530000000|2022-05-02 22:20:00|626.04|622.68|627.14|623.78|627.14|623.78|625.93|622.57|0
1651530300000|2022-05-02 22:25:00|626.92|623.56|625.82|622.46|627.36|624|625.6|622.24|0
1651530600000|2022-05-02 22:30:00|625.38|622.02|629.02|625.66|629.34|625.98|625.38|622.02|0
1651530900000|2022-05-02 22:35:00|629.12|625.76|628.46|625.1|629.12|625.76|628.02|624.66|0
1651531200000|2022-05-02 22:40:00|628.57|625.21|629.56|626.2|629.78|626.42|628.57|625.21|0
1651531500000|2022-05-02 22:45:00|629.45|626.09|629.12|625.76|629.45|626.09|628.9|625.54|0
1651531800000|2022-05-02 22:50:00|629.01|625.65|627.69|624.33|629.01|625.65|627.35|623.99|0
1651532100000|2022-05-02 22:55:00|627.79|624.43|628.67|625.31|629.12|625.76|627.79|624.43|0
1651532400000|2022-05-02 23:00:00|628.45|625.09|625.59|622.23|628.45|625.09|624.71|621.35|0
1651532700000|2022-05-02 23:05:00|625.37|622.01|624.49|621.13|626.14|622.78|624.49|621.13|0
1651533000000|2022-05-02 23:10:00|624.6|621.24|625.59|622.23|625.81|622.45|624.6|621.24|0
1651533300000|2022-05-02 23:15:00|625.7|622.34|625.81|622.45|625.92|622.56|625.37|622.01|0
1651533600000|2022-05-02 23:20:00|625.59|622.23|625.15|621.79|625.81|622.45|623.61|620.25|0
1651533900000|2022-05-02 23:25:00|624.93|621.57|624.6|621.24|625.14|621.78|624.05|620.69|0
1651534200000|2022-05-02 23:30:00|624.7|621.34|624.92|621.56|625.26|621.9|624.26|620.9|0
1651534500000|2022-05-02 23:35:00|625.04|621.68|626.02|622.66|626.02|622.66|624.92|621.56|0
1651534800000|2022-05-02 23:40:00|626.24|622.88|627.12|623.76|627.12|623.76|625.8|622.44|0
1651535100000|2022-05-02 23:45:00|627.34|623.98|626.24|622.88|627.34|623.98|626.24|622.88|0
1651535400000|2022-05-02 23:50:00|626.46|623.1|626.9|623.54|627.34|623.98|626.46|623.1|0
1651535700000|2022-05-02 23:55:00|626.79|623.43|624.15|620.79|626.9|623.54|624.15|620.79|0
1651536000000|2022-05-03 00:00:00|624.04|620.68|625.69|622.33|625.8|622.44|620.74|617.38|0
1651536300000|2022-05-03 00:05:00|626.02|622.66|620.08|616.72|626.02|622.66|620.08|616.72|0
1651536600000|2022-05-03 00:10:00|620.2|616.84|622.5|619.14|622.72|619.36|620.08|616.72|0
1651536900000|2022-05-03 00:15:00|622.72|619.36|621.88|618.52|622.94|619.58|621.32|617.96|0
1651537200000|2022-05-03 00:20:00|621.98|618.62|623.08|619.72|624.41|621.05|621.98|618.62|0
1651537500000|2022-05-03 00:25:00|623.3|619.94|621.76|618.4|624.19|620.83|621.54|618.18|0
1651537800000|2022-05-03 00:30:00|621.66|618.3|618.9|615.54|622.2|618.84|618.14|614.78|0
1651538100000|2022-05-03 00:35:00|618.58|615.22|618.46|615.1|618.58|615.22|616.27|612.91|0
1651538400000|2022-05-03 00:40:00|618.02|614.66|615.94|612.58|618.46|615.1|615.5|612.14|0
1651538700000|2022-05-03 00:45:00|615.39|612.03|613.85|610.49|615.5|612.14|612.54|609.18|0
1651539000000|2022-05-03 00:50:00|613.64|610.28|614.73|611.37|614.95|611.59|613.53|610.17|0
1651539300000|2022-05-03 00:55:00|614.62|611.26|614.84|611.48|615.5|612.14|614.29|610.93|0
1651539600000|2022-05-03 01:00:00|615.61|612.25|613.63|610.27|615.61|612.25|613.41|610.05|0
1651539900000|2022-05-03 01:05:00|613.75|610.39|615.16|611.8|616.04|612.68|613.75|610.39|0
1651540200000|2022-05-03 01:10:00|614.95|611.59|617.14|613.78|617.8|614.44|614.73|611.37|0
1651540500000|2022-05-03 01:15:00|617.36|614|620.55|617.19|620.55|617.19|616.81|613.45|0
1651540800000|2022-05-03 01:20:00|620.65|617.29|618.45|615.09|620.65|617.29|618.23|614.87|0
1651541100000|2022-05-03 01:25:00|618.23|614.87|619.22|615.86|619.77|616.41|618.23|614.87|0
1651541400000|2022-05-03 01:30:00|619|615.64|619.11|615.75|619.66|616.3|617.35|613.99|0
1651541700000|2022-05-03 01:35:00|619.22|615.86|619.11|615.75|620.1|616.74|618.67|615.31|0
1651542000000|2022-05-03 01:40:00|619.33|615.97|620.65|617.29|621.31|617.95|617.79|614.43|0
1651542300000|2022-05-03 01:45:00|620.43|617.07|616.25|612.89|620.43|617.07|615.37|612.01|0
1651542600000|2022-05-03 01:50:00|616.03|612.67|613.3|609.94|616.03|612.67|610.78|607.42|0
1651542900000|2022-05-03 01:55:00|613.4|610.04|612.52|609.16|614.83|611.47|612.42|609.06|0
1651543200000|2022-05-03 02:00:00|612.74|609.38|606.19|602.83|612.74|609.38|605.21|601.85|0
1651543500000|2022-05-03 02:05:00|606.41|603.05|606.84|603.48|607.71|604.35|605.87|602.51|0
1651543800000|2022-05-03 02:10:00|606.74|603.38|607.39|604.03|607.93|604.57|606.74|603.38|0
1651544100000|2022-05-03 02:15:00|607.49|604.13|605.31|601.95|607.49|604.13|604.66|601.3|0
1651544400000|2022-05-03 02:20:00|605.09|601.73|605.21|601.85|606.3|602.94|604.66|601.3|0
1651544700000|2022-05-03 02:25:00|605.09|601.73|604.22|600.86|605.09|601.73|604.22|600.86|0
1651545000000|2022-05-03 02:30:00|604.44|601.08|605.09|601.73|606.62|603.26|603.35|599.99|0
1651545300000|2022-05-03 02:35:00|604.99|601.63|606.18|602.82|606.83|603.47|604.66|601.3|0
1651545600000|2022-05-03 02:40:00|606.29|602.93|603.9|600.54|606.83|603.47|603.35|599.99|0
1651545900000|2022-05-03 02:45:00|604|600.64|601.72|598.36|604.33|600.97|601.72|598.36|0
1651546200000|2022-05-03 02:50:00|601.61|598.25|600.52|597.16|602.69|599.33|599.65|596.29|0
1651546500000|2022-05-03 02:55:00|600.3|596.94|602.91|599.55|603.13|599.77|600.08|596.72|0
1651546800000|2022-05-03 03:00:00|603.13|599.77|602.91|599.55|603.56|600.2|602.37|599.01|0
1651547100000|2022-05-03 03:05:00|602.8|599.44|603.56|600.2|604.43|601.07|602.25|598.89|0
1651547400000|2022-05-03 03:10:00|603.34|599.98|603.12|599.76|603.67|600.31|601.49|598.13|0
1651547700000|2022-05-03 03:15:00|603.02|599.66|603.45|600.09|603.56|600.2|602.03|598.67|0
1651548000000|2022-05-03 03:20:00|603.56|600.2|604.21|600.85|604.64|601.28|602.9|599.54|0
1651548300000|2022-05-03 03:25:00|604.1|600.74|605.73|602.37|605.73|602.37|603.77|600.41|0
1651548600000|2022-05-03 03:30:00|605.51|602.15|607.04|603.68|607.04|603.68|605.3|601.94|0
1651548900000|2022-05-03 03:35:00|606.82|603.46|606.82|603.46|607.04|603.68|605.51|602.15|0
1651549200000|2022-05-03 03:40:00|606.6|603.24|607.91|604.55|608.35|604.99|606.6|603.24|0
1651549500000|2022-05-03 03:45:00|607.69|604.33|607.69|604.33|607.91|604.55|606.82|603.46|0
1651549800000|2022-05-03 03:50:00|607.59|604.23|607.91|604.55|608.78|605.42|607.25|603.89|0
1651550100000|2022-05-03 03:55:00|608.02|604.66|608.78|605.42|609.65|606.29|607.47|604.11|0
1651550400000|2022-05-03 04:00:00|608.89|605.53|610.2|606.84|610.75|607.39|607.69|604.33|0
1651550700000|2022-05-03 04:05:00|610.09|606.73|607.8|604.44|610.09|606.73|607.47|604.11|0
1651551000000|2022-05-03 04:10:00|607.69|604.33|607.47|604.11|607.9|604.54|607.14|603.78|0
1651551300000|2022-05-03 04:15:00|607.25|603.89|608.56|605.2|608.56|605.2|607.03|603.67|0
1651551600000|2022-05-03 04:20:00|608.34|604.98|608.34|604.98|608.89|605.53|607.68|604.32|0
1651551900000|2022-05-03 04:25:00|608.55|605.19|608.99|605.63|608.99|605.63|608.12|604.76|0
1651552200000|2022-05-03 04:30:00|608.89|605.53|606.05|602.69|609.98|606.62|605.93|602.57|0
1651552500000|2022-05-03 04:35:00|606.15|602.79|606.81|603.45|606.92|603.56|605.72|602.36|0
1651552800000|2022-05-03 04:40:00|606.92|603.56|606.8|603.44|608.11|604.75|605.93|602.57|0
1651553100000|2022-05-03 04:45:00|607.02|603.66|608.99|605.63|608.99|605.63|606.48|603.12|0
1651553400000|2022-05-03 04:50:00|609.1|605.74|608.55|605.19|610.08|606.72|606.8|603.44|0
1651553700000|2022-05-03 04:55:00|608.11|604.75|610.51|607.15|610.73|607.37|608.11|604.75|0
1651554000000|2022-05-03 05:00:00|610.63|607.27|610.51|607.15|611.83|608.47|610.07|606.71|0
1651554300000|2022-05-03 05:05:00|610.73|607.37|608.54|605.18|611.17|607.81|608.54|605.18|0
1651554600000|2022-05-03 05:10:00|608.66|605.3|606.8|603.44|608.88|605.52|606.14|602.78|0
1651554900000|2022-05-03 05:15:00|606.58|603.22|605.49|602.13|607.56|604.2|604.83|601.47|0
1651555200000|2022-05-03 05:20:00|605.6|602.24|605.92|602.56|606.8|603.44|605.49|602.13|0
1651555500000|2022-05-03 05:25:00|605.7|602.34|605.6|602.24|607.01|603.65|605.6|602.24|0
1651555800000|2022-05-03 05:30:00|605.7|602.34|606.14|602.78|607.88|604.52|605.7|602.34|0
1651556100000|2022-05-03 05:35:00|606.36|603|606.14|602.78|607.01|603.65|605.05|601.69|0
1651556400000|2022-05-03 05:40:00|605.92|602.56|607.23|603.87|607.23|603.87|605.7|602.34|0
1651556700000|2022-05-03 05:45:00|607.44|604.08|609.19|605.83|610.72|607.36|607.44|604.08|0
1651557000000|2022-05-03 05:50:00|609.63|606.27|607.56|604.2|609.63|606.27|606.9|603.54|0
1651557300000|2022-05-03 05:55:00|607.66|604.3|607.88|604.52|608.53|605.17|607.22|603.86|0
1651557600000|2022-05-03 06:00:00|608.31|604.95|613.78|610.42|613.89|610.53|607.44|604.08|0
1651557900000|2022-05-03 06:05:00|614.22|610.86|616.09|612.73|616.09|612.73|612.69|609.33|0
1651558200000|2022-05-03 06:10:00|615.97|612.61|615.31|611.95|616.63|613.27|614.44|611.08|0
1651558500000|2022-05-03 06:15:00|615.21|611.85|613.56|610.2|616.85|613.49|612.46|609.1|0
1651558800000|2022-05-03 06:20:00|613.45|610.09|613.45|610.09|615.21|611.85|612.24|608.88|0
1651559100000|2022-05-03 06:25:00|613.34|609.98|613.56|610.2|615.09|611.73|612.46|609.1|0
1651559400000|2022-05-03 06:30:00|613.23|609.87|613.12|609.76|615.75|612.39|612.9|609.54|0
1651559700000|2022-05-03 06:35:00|613.23|609.87|612.68|609.32|613.99|610.63|612.46|609.1|0
1651560000000|2022-05-03 06:40:00|612.79|609.43|612.24|608.88|613.11|609.75|611.04|607.68|0
1651560300000|2022-05-03 06:45:00|612.46|609.1|614.76|611.4|615.52|612.16|612.24|608.88|0
1651560600000|2022-05-03 06:50:00|614.43|611.07|615.45|612.09|616.05|612.69|613.11|609.75|0
1651560900000|2022-05-03 06:55:00|615.34|611.98|616.44|613.08|617.64|614.28|615.01|611.65|0
1651561200000|2022-05-03 07:00:00|616.54|613.18|624.14|620.78|624.14|620.78|616.33|612.97|0
1651561500000|2022-05-03 07:05:00|624.23|621.35|614.47|611.59|625.33|622.45|614.47|611.59|0
1651561800000|2022-05-03 07:10:00|614.14|611.26|615.12|612.24|618.74|615.86|612.94|610.06|0
1651562100000|2022-05-03 07:15:00|615.01|612.13|616.22|613.34|618.3|615.42|613.91|611.03|0
1651562400000|2022-05-03 07:20:00|616.32|613.44|614.9|612.02|618.19|615.31|612.6|609.72|0
1651562700000|2022-05-03 07:25:00|614.35|611.47|612.82|609.94|616.88|614|612.6|609.72|0
1651563000000|2022-05-03 07:30:00|613.69|610.81|613.2|610.32|616.32|613.44|612.76|609.88|0
1651563300000|2022-05-03 07:35:00|613.42|610.54|614.73|611.85|615.39|612.51|611.67|608.79|0
1651563600000|2022-05-03 07:40:00|615.17|612.29|615.17|612.29|616.16|613.28|612.54|609.66|0
1651563900000|2022-05-03 07:45:00|615.61|612.73|618.24|615.36|619.34|616.46|614.07|611.19|0
1651564200000|2022-05-03 07:50:00|618.02|615.14|608.7|606.3|618.13|615.25|608.59|606.19|0
1651564500000|2022-05-03 07:55:00|608.59|606.19|610.99|608.59|611.86|609.46|608.37|605.97|0
1651564800000|2022-05-03 08:00:00|610.77|608.37|605.75|603.35|611.76|609.36|605.1|602.7|0
1651565100000|2022-05-03 08:05:00|605.53|603.13|605.1|602.7|606.08|603.68|602.49|600.09|0
1651565400000|2022-05-03 08:10:00|605.53|603.13|608.15|605.75|608.91|606.51|604.88|602.48|0
1651565700000|2022-05-03 08:15:00|607.82|605.42|612.69|610.29|612.69|610.29|606.95|604.55|0
1651566000000|2022-05-03 08:20:00|612.47|610.07|611.71|609.31|612.58|610.18|609.19|606.79|0
1651566300000|2022-05-03 08:25:00|611.81|609.41|615.53|613.13|615.53|613.13|610.72|608.32|0
1651566600000|2022-05-03 08:30:00|615.31|612.91|616.62|614.22|617.28|614.88|614.33|611.93|0
1651566900000|2022-05-03 08:35:00|616.4|614|615.53|613.13|617.17|614.77|615.09|612.69|0
1651567200000|2022-05-03 08:40:00|615.31|612.91|618.71|616.31|619.69|617.29|615.31|612.91|0
1651567500000|2022-05-03 08:45:00|618.59|616.19|619.15|616.75|621.12|618.72|616.62|614.22|0
1651567800000|2022-05-03 08:50:00|618.93|616.53|619.03|616.63|620.35|617.95|616.84|614.44|0
1651568100000|2022-05-03 08:55:00|619.14|616.74|618.37|615.97|620.57|618.17|617.06|614.66|0
1651568400000|2022-05-03 09:00:00|618.81|616.41|620.12|617.72|621.22|618.82|616.95|614.55|0
1651568700000|2022-05-03 09:05:00|620.56|618.16|621.44|619.04|623.64|621.24|620.12|617.72|0
1651569000000|2022-05-03 09:10:00|621|618.6|621.66|619.26|622.87|620.47|619.9|617.5|0
1651569300000|2022-05-03 09:15:00|620.56|618.16|619.68|617.28|620.56|618.16|617.49|615.09|0
1651569600000|2022-05-03 09:20:00|619.58|617.18|619.9|617.5|621.66|619.26|619.14|616.74|0
1651569900000|2022-05-03 09:25:00|620.34|617.94|621.66|619.26|623.86|621.46|619.46|617.06|0
1651570200000|2022-05-03 09:30:00|621.77|619.37|621.88|619.48|623.97|621.57|621.44|619.04|0
1651570500000|2022-05-03 09:35:00|621.44|619.04|622.09|619.69|622.97|620.57|621|618.6|0
1651570800000|2022-05-03 09:40:00|622.21|619.81|619.24|616.84|622.21|619.81|618.8|616.4|0
1651571100000|2022-05-03 09:45:00|619.46|617.06|618.58|616.18|619.46|617.06|617.26|614.86|0
1651571400000|2022-05-03 09:50:00|618.36|615.96|618.36|615.96|619.89|617.49|617.81|615.41|0
1651571700000|2022-05-03 09:55:00|618.03|615.63|619.35|616.95|620.55|618.15|617.26|614.86|0
1651572000000|2022-05-03 10:00:00|619.23|616.83|617.81|615.41|620.23|617.83|617.37|614.97|0
1651572300000|2022-05-03 10:05:00|617.92|615.52|619.67|617.27|621.1|618.7|617.7|615.3|0
1651572600000|2022-05-03 10:10:00|619.78|617.38|619.23|616.83|622.31|619.91|618.47|616.07|0
1651572900000|2022-05-03 10:15:00|619.34|616.94|622.3|619.9|622.42|620.02|618.79|616.39|0
1651573200000|2022-05-03 10:20:00|622.52|620.12|625.38|622.98|626.49|624.09|622.52|620.12|0
1651573500000|2022-05-03 10:25:00|625.94|623.54|630.35|627.95|631.45|629.05|625.38|622.98|0
1651573800000|2022-05-03 10:30:00|630.68|628.28|632|629.6|635.1|632.7|630.23|627.83|0
1651574100000|2022-05-03 10:35:00|631.78|629.38|632.44|630.04|633.55|631.15|630.45|628.05|0
1651574400000|2022-05-03 10:40:00|632.22|629.82|638.2|635.8|638.2|635.8|631.67|629.27|0
1651574700000|2022-05-03 10:45:00|637.98|635.58|637.75|635.35|639.97|637.57|637.75|635.35|0
1651575000000|2022-05-03 10:50:00|638.2|635.8|636.2|633.8|640.53|638.13|636.2|633.8|0
1651575300000|2022-05-03 10:55:00|636.1|633.7|635.98|633.58|636.76|634.36|635.31|632.91|0
1651575600000|2022-05-03 11:00:00|635.87|633.47|636.09|633.69|637.53|635.13|635.31|632.91|0
1651575900000|2022-05-03 11:05:00|636.2|633.8|637.53|635.13|638.42|636.02|635.53|633.13|0
1651576200000|2022-05-03 11:10:00|637.43|635.03|636.65|634.25|639.08|636.68|635.76|633.36|0
1651576500000|2022-05-03 11:15:00|636.2|633.8|637.97|635.57|637.97|635.57|635.76|633.36|0
1651576800000|2022-05-03 11:20:00|637.75|635.35|635.76|633.36|639.3|636.9|635.76|633.36|0
1651577100000|2022-05-03 11:25:00|635.54|633.14|631.78|629.38|637.09|634.69|631.56|629.16|0
1651577400000|2022-05-03 11:30:00|631.9|629.5|633.33|630.93|633.44|631.04|629.58|627.18|0
1651577700000|2022-05-03 11:35:00|633.11|630.71|632.88|630.48|633.77|631.37|632|629.6|0
1651578000000|2022-05-03 11:40:00|633|630.6|632|629.6|633.33|630.93|630.24|627.84|0
1651578300000|2022-05-03 11:45:00|632.22|629.82|629.13|626.73|632.66|630.26|629.13|626.73|0
1651578600000|2022-05-03 11:50:00|628.91|626.51|627.59|625.19|630.23|627.83|627.48|625.08|0
1651578900000|2022-05-03 11:55:00|627.81|625.41|626.49|624.09|627.81|625.41|625.61|623.21|0
1651579200000|2022-05-03 12:00:00|627.15|624.75|623.63|621.23|627.15|624.75|622.75|620.35|0
1651579500000|2022-05-03 12:05:00|623.41|621.01|623.41|621.01|624.95|622.55|621.65|619.25|0
1651579800000|2022-05-03 12:10:00|623.19|620.79|621.65|619.25|623.85|621.45|620.77|618.37|0
1651580100000|2022-05-03 12:15:00|621.21|618.81|619.89|617.49|621.21|618.81|619.02|616.62|0
1651580400000|2022-05-03 12:20:00|619.46|617.06|622.31|619.91|622.75|620.35|618.8|616.4|0
1651580700000|2022-05-03 12:25:00|622.09|619.69|619.91|617.51|622.78|620.38|619.47|617.07|0
1651581000000|2022-05-03 12:30:00|620.13|617.73|618.59|616.19|622.55|620.15|617.06|614.66|0
1651581300000|2022-05-03 12:35:00|618.37|615.97|614.98|612.58|619.03|616.63|614.98|612.58|0
1651581600000|2022-05-03 12:40:00|615.08|612.68|612.02|609.62|615.96|613.56|612.02|609.62|0
1651581900000|2022-05-03 12:45:00|611.8|609.4|613.33|610.93|613.55|611.15|611.36|608.96|0
1651582200000|2022-05-03 12:50:00|613.11|610.71|613.99|611.59|616.29|613.89|612.67|610.27|0
1651582500000|2022-05-03 12:55:00|613.88|611.48|613.26|610.86|615.23|612.83|611.8|609.4|0
1651582800000|2022-05-03 13:00:00|613.04|610.64|615.01|612.61|616.11|613.71|612.6|610.2|0
1651583100000|2022-05-03 13:05:00|614.57|612.17|614.57|612.17|616.1|613.7|613.7|611.3|0
1651583400000|2022-05-03 13:10:00|614.47|612.07|615.88|613.48|616.1|613.7|614.35|611.95|0
1651583700000|2022-05-03 13:15:00|616|613.6|616.32|613.92|617.2|614.8|614.35|611.95|0
1651584000000|2022-05-03 13:20:00|616.43|614.03|616.76|614.36|618.73|616.33|615.44|613.04|0
1651584300000|2022-05-03 13:25:00|617.2|614.8|616.98|614.58|621.59|619.19|616.98|614.58|0
1651584600000|2022-05-03 13:30:00|616.32|613.92|612.81|610.41|625.99|623.59|610.63|608.23|0
1651584900000|2022-05-03 13:35:00|613.69|611.29|626.65|624.25|627.53|625.13|613.69|611.29|0
1651585200000|2022-05-03 13:40:00|624.66|622.26|622.02|619.62|626.21|623.81|614.56|612.16|0
1651585500000|2022-05-03 13:45:00|622.68|620.28|624.66|622.26|630.62|628.22|621.36|618.96|0
1651585800000|2022-05-03 13:50:00|625.54|623.14|617.72|615.32|627.75|625.35|616.31|613.91|0
1651586100000|2022-05-03 13:55:00|617.94|615.54|613.77|611.37|622.12|619.72|612.13|609.73|0
1651586400000|2022-05-03 14:00:00|611.36|608.96|606.67|604.27|611.36|608.96|605.36|602.96|0
1651586700000|2022-05-03 14:05:00|606.45|604.05|621.2|618.8|622.97|620.57|604.48|602.08|0
1651587000000|2022-05-03 14:10:00|622.3|619.9|612.82|610.42|625.62|623.22|612.6|610.2|0
1651587300000|2022-05-03 14:15:00|613.92|611.52|614.58|612.18|622.96|620.56|613.92|611.52|0
1651587600000|2022-05-03 14:20:00|615.02|612.62|616.56|614.16|621.19|618.79|611.28|608.88|0
1651587900000|2022-05-03 14:25:00|615.9|613.5|608.53|606.13|618|615.6|606.67|604.27|0
1651588200000|2022-05-03 14:30:00|607.76|605.36|603.16|600.76|613.47|611.07|600.76|598.36|0
1651588500000|2022-05-03 14:35:00|602.5|600.1|611.27|608.87|611.27|608.87|601.85|599.45|0
1651588800000|2022-05-03 14:40:00|611.05|608.65|619.2|616.8|619.2|616.8|610.61|608.21|0
1651589100000|2022-05-03 14:45:00|619.42|617.02|621.36|618.96|624.51|622.11|618.1|615.7|0
1651589400000|2022-05-03 14:50:00|622.02|619.62|616.03|613.63|623.35|620.95|613.29|610.89|0
1651589700000|2022-05-03 14:55:00|616.48|614.08|612.25|609.85|616.7|614.3|609.83|607.43|0
1651590000000|2022-05-03 15:00:00|612.03|609.63|604.99|602.59|616.66|614.26|604.55|602.15|0
1651590300000|2022-05-03 15:05:00|602.36|599.96|591.47|589.07|603.68|601.28|589.51|587.11|0
1651590600000|2022-05-03 15:10:00|591.25|588.85|591.94|589.54|598.48|596.08|590.6|588.2|0
1651590900000|2022-05-03 15:15:00|590.42|588.02|591.94|589.54|598.04|595.64|588.03|585.63|0
1651591200000|2022-05-03 15:20:00|591.72|589.32|585|582.6|591.72|589.32|584.78|582.38|0
1651591500000|2022-05-03 15:25:00|585.76|583.36|588.9|586.5|590.42|588.02|584.13|581.73|0
1651591800000|2022-05-03 15:30:00|587.38|584.98|582.4|580|588.03|585.63|580.67|578.27|0
1651592100000|2022-05-03 15:35:00|582.61|580.21|591.5|589.1|592.59|590.19|582.29|579.89|0
1651592400000|2022-05-03 15:40:00|591.07|588.67|590.41|588.01|591.07|588.67|584.99|582.59|0
1651592700000|2022-05-03 15:45:00|590.63|588.23|591.06|588.66|594.55|592.15|589.76|587.36|0
1651593000000|2022-05-03 15:50:00|590.85|588.45|591.28|588.88|594.11|591.71|589.33|586.93|0
1651593300000|2022-05-03 15:55:00|591.39|588.99|589.32|586.92|593.24|590.84|588.67|586.27|0
1651593600000|2022-05-03 16:00:00|589.65|587.25|584.99|582.59|591.28|588.88|581.96|579.56|0
1651593900000|2022-05-03 16:05:00|585.2|582.8|602.84|600.44|605.91|603.51|585.2|582.8|0
1651594200000|2022-05-03 16:10:00|603.28|600.88|599.55|597.15|605.11|602.71|598.56|596.16|0
1651594500000|2022-05-03 16:15:00|599|596.6|598.56|596.16|602.71|600.31|597.91|595.51|0
1651594800000|2022-05-03 16:20:00|598.78|596.38|595.29|592.89|598.78|596.38|593.77|591.37|0
1651595100000|2022-05-03 16:25:00|594.64|592.24|600.52|598.12|600.52|598.12|591.71|589.31|0
1651595400000|2022-05-03 16:30:00|600.74|598.34|600.74|598.34|605.55|603.15|598.56|596.16|0
1651595700000|2022-05-03 16:35:00|600.08|597.68|598.77|596.37|602.27|599.87|595.73|593.33|0
1651596000000|2022-05-03 16:40:00|598.99|596.59|597.9|595.5|600.52|598.12|594.85|592.45|0
1651596300000|2022-05-03 16:45:00|598.34|595.94|598.99|596.59|602.26|599.86|594.1|591.7|0
1651596600000|2022-05-03 16:50:00|599.97|597.57|601.82|599.42|601.82|599.42|596.59|594.19|0
1651596900000|2022-05-03 16:55:00|601.39|598.99|598.11|595.71|605.98|603.58|596.59|594.19|0
1651597200000|2022-05-03 17:00:00|596.81|594.41|595.94|593.54|598.11|595.71|589.86|587.46|0
1651597500000|2022-05-03 17:05:00|596.37|593.97|591.92|589.52|597.9|595.5|590.94|588.54|0
1651597800000|2022-05-03 17:10:00|591.81|589.41|587.69|585.29|593.33|590.93|586.72|584.32|0
1651598100000|2022-05-03 17:15:00|586.82|584.42|587.25|584.85|587.58|585.18|584.44|582.04|0
1651598400000|2022-05-03 17:20:00|586.6|584.2|589.42|587.02|592.45|590.05|583.36|580.96|0
1651598700000|2022-05-03 17:25:00|589.85|587.45|591.91|589.51|594.3|591.9|588.55|586.15|0
1651599000000|2022-05-03 17:30:00|591.8|589.4|587.58|585.18|592.45|590.05|587.25|584.85|0
1651599300000|2022-05-03 17:35:00|587.46|585.06|584.96|582.56|590.06|587.66|584.75|582.35|0
1651599600000|2022-05-03 17:40:00|584.75|582.35|583.88|581.48|588.86|586.46|583.66|581.26|0
1651599900000|2022-05-03 17:45:00|583.23|580.83|587.56|585.16|588.65|586.25|583.23|580.83|0
1651600200000|2022-05-03 17:50:00|587.67|585.27|591.47|589.07|593.86|591.46|586.91|584.51|0
1651600500000|2022-05-03 17:55:00|591.03|588.63|592.12|589.72|594.3|591.9|590.82|588.42|0
1651600800000|2022-05-03 18:00:00|592.34|589.94|599.53|597.13|600.19|597.79|592.34|589.94|0
1651601100000|2022-05-03 18:05:00|599.75|597.35|601.06|598.66|603.25|600.85|599.75|597.35|0
1651601400000|2022-05-03 18:10:00|601.94|599.54|607.75|605.35|608.51|606.11|600.74|598.34|0
1651601700000|2022-05-03 18:15:00|608.51|606.11|612.48|610.08|613.8|611.4|608.51|606.11|0
1651602000000|2022-05-03 18:20:00|612.7|610.3|612.7|610.3|615.79|613.39|611.38|608.98|0
1651602300000|2022-05-03 18:25:00|612.48|610.08|615.24|612.84|615.79|613.39|611.82|609.42|0
1651602600000|2022-05-03 18:30:00|614.9|612.5|607.86|605.46|615.12|612.72|607.86|605.46|0
1651602900000|2022-05-03 18:35:00|608.52|606.12|613.14|610.74|613.58|611.18|601.72|599.32|0
1651603200000|2022-05-03 18:40:00|612.26|609.86|610.5|608.1|622.41|620.01|607.64|605.24|0
1651603500000|2022-05-03 18:45:00|609.84|607.44|607.42|605.02|618.87|616.47|605.88|603.48|0
1651603800000|2022-05-03 18:50:00|607.2|604.8|602.81|600.41|609.18|606.78|598.88|596.48|0
1651604100000|2022-05-03 18:55:00|603.03|600.63|594.51|592.11|605|602.6|592.99|590.59|0
1651604400000|2022-05-03 19:00:00|593.2|590.8|596.91|594.51|597.78|595.38|592.99|590.59|0
1651604700000|2022-05-03 19:05:00|597.13|594.73|591.44|589.04|598|595.6|588.39|585.99|0
1651605000000|2022-05-03 19:10:00|590.35|587.95|589.64|587.24|592.75|590.35|587.9|585.5|0
1651605300000|2022-05-03 19:15:00|589.86|587.46|597.72|595.32|598.38|595.98|588.77|586.37|0
1651605600000|2022-05-03 19:20:00|597.94|595.54|599.04|596.64|605.4|603|590.73|588.33|0
1651605900000|2022-05-03 19:25:00|599.91|597.51|599.25|596.85|603.2|600.8|596.63|594.23|0
1651606200000|2022-05-03 19:30:00|599.37|596.97|595.75|593.35|603.42|601.02|593.78|591.38|0
1651606500000|2022-05-03 19:35:00|595.31|592.91|603.94|601.54|606.49|604.09|594.66|592.26|0
1651606800000|2022-05-03 19:40:00|604.83|602.43|610.03|607.63|614.34|611.94|604.83|602.43|0
1651607100000|2022-05-03 19:45:00|611.36|608.96|608.04|605.64|614.24|611.84|602.96|600.56|0
1651607400000|2022-05-03 19:50:00|607.82|605.42|597.89|595.49|613.13|610.73|596.36|593.96|0
1651607700000|2022-05-03 19:55:00|596.79|594.39|601.49|599.09|602.59|600.19|596.77|594.37|0
1651608000000|2022-05-03 20:00:00|600.39|597.99|593.46|591.06|601.49|599.09|593.24|590.84|0
1651608300000|2022-05-03 20:05:00|593.02|590.62|594.78|592.38|594.78|592.38|589.18|586.78|0
1651608600000|2022-05-03 20:10:00|595|592.6|596.98|594.58|598.09|595.69|590.28|587.88|0
1651608900000|2022-05-03 20:15:00|595.86|593.06|596.86|594.06|598.28|595.48|594.76|591.96|0
1651609200000|2022-05-03 20:20:00|596.96|594.16|599.39|596.59|600.93|598.13|596.74|593.94|0
1651609500000|2022-05-03 20:25:00|599.5|596.7|598.72|595.92|599.83|597.03|597.62|594.82|0
1651609800000|2022-05-03 20:30:00|598.94|596.14|599.6|596.8|601.15|598.35|597.62|594.82|0
1651610100000|2022-05-03 20:35:00|599.5|596.7|599.38|596.58|600.04|597.24|598.72|595.92|0
1651610400000|2022-05-03 20:40:00|599.5|596.7|599.05|596.25|599.94|597.14|598.28|595.48|0
1651610700000|2022-05-03 20:45:00|598.72|595.92|599.6|596.8|599.94|597.14|597.51|594.71|0
1651611000000|2022-05-03 20:50:00|599.27|596.47|599.49|596.69|600.04|597.24|598.61|595.81|0
1651611300000|2022-05-03 20:55:00|599.16|596.36|596.41|593.61|599.16|596.36|596.29|593.49|0
1651611600000|2022-05-03 21:00:00|596.44|593.64|595.99|593.19|596.95|594.15|595.99|593.19|0
1651611900000|2022-05-03 21:05:00|595.8|593|595.18|592.38|596.08|593.28|595.18|592.38|0
1651612200000|2022-05-03 21:10:00|595.31|592.51|595.57|592.77|595.76|592.96|595.31|592.51|0
1651612500000|2022-05-03 21:15:00|595.66|592.86|595.56|592.76|595.66|592.86|595.43|592.63|0
1651612800000|2022-05-03 21:20:00|595.63|592.83|595.43|592.63|595.66|592.86|595.31|592.51|0
1651613100000|2022-05-03 21:25:00|595.5|592.7|595.47|592.67|595.56|592.76|595.47|592.67|0
1651613400000|2022-05-03 21:30:00|595.5|592.7|595.76|592.96|595.76|592.96|595.5|592.7|0
1651613700000|2022-05-03 21:35:00|595.79|592.99|595.31|592.51|595.79|592.99|595.31|592.51|0
1651614000000|2022-05-03 21:40:00|595.3|592.5|595.75|592.95|596.49|593.69|594.86|592.06|0
1651614300000|2022-05-03 21:45:00|595.5|592.7|596.14|593.34|596.17|593.37|595.5|592.7|0
1651614600000|2022-05-03 21:50:00|596.1|593.3|595.59|592.79|596.1|593.3|595.33|592.53|0
1651614900000|2022-05-03 21:55:00|595.75|592.95|595.52|592.72|595.75|592.95|595.33|592.53|0
1651615200000|2022-05-03 22:00:00|595.49|592.69|599.04|596.24|599.36|596.56|595.49|592.69|0
1651615500000|2022-05-03 22:05:00|598.92|596.12|597.05|594.25|598.92|596.12|596.39|593.59|0
1651615800000|2022-05-03 22:10:00|596.72|593.92|595.29|592.49|596.94|594.14|594.95|592.15|0
1651616100000|2022-05-03 22:15:00|595.39|592.59|596.27|593.47|596.49|593.69|594.41|591.61|0
1651616400000|2022-05-03 22:20:00|596.17|593.37|594.63|591.83|596.17|593.37|594.19|591.39|0
1651616700000|2022-05-03 22:25:00|594.51|591.71|594.4|591.6|594.95|592.15|593.31|590.51|0
1651617000000|2022-05-03 22:30:00|594.29|591.49|594.95|592.15|595.39|592.59|594.07|591.27|0
1651617300000|2022-05-03 22:35:00|594.73|591.93|595.39|592.59|595.39|592.59|594.07|591.27|0
1651617600000|2022-05-03 22:40:00|595.61|592.81|595.61|592.81|595.61|592.81|594.29|591.49|0
1651617900000|2022-05-03 22:45:00|595.83|593.03|595.61|592.81|596.49|593.69|594.95|592.15|0
1651618200000|2022-05-03 22:50:00|595.72|592.92|595.83|593.03|596.05|593.25|595.39|592.59|0
1651618500000|2022-05-03 22:55:00|595.39|592.59|597.15|594.35|597.15|594.35|595.39|592.59|0
1651618800000|2022-05-03 23:00:00|596.93|594.13|596.04|593.24|597.81|595.01|596.04|593.24|0
1651619100000|2022-05-03 23:05:00|596.16|593.36|597.14|594.34|597.59|594.79|596.16|593.36|0
1651619400000|2022-05-03 23:10:00|597.04|594.24|596.48|593.68|597.14|594.34|596.04|593.24|0
1651619700000|2022-05-03 23:15:00|596.26|593.46|596.15|593.35|596.48|593.68|595.38|592.58|0
1651620000000|2022-05-03 23:20:00|595.82|593.02|596.48|593.68|596.48|593.68|595.38|592.58|0
1651620300000|2022-05-03 23:25:00|596.04|593.24|596.48|593.68|596.48|593.68|596.04|593.24|0
1651620600000|2022-05-03 23:30:00|596.26|593.46|595.6|592.8|596.7|593.9|595.16|592.36|0
1651620900000|2022-05-03 23:35:00|595.49|592.69|595.6|592.8|596.48|593.68|595.38|592.58|0
1651621200000|2022-05-03 23:40:00|595.71|592.91|595.81|593.01|595.93|593.13|595.37|592.57|0
1651621500000|2022-05-03 23:45:00|596.03|593.23|593.83|591.03|596.25|593.45|593.61|590.81|0
1651621800000|2022-05-03 23:50:00|593.73|590.93|594.71|591.91|594.71|591.91|592.51|589.71|0
1651622100000|2022-05-03 23:55:00|594.61|591.81|594.49|591.69|595.59|592.79|594.39|591.59|0
1651622400000|2022-05-04 00:00:00|594.71|591.91|595.15|592.35|595.37|592.57|594.49|591.69|0
1651622700000|2022-05-04 00:05:00|594.93|592.13|593.61|590.81|595.15|592.35|593.61|590.81|0
1651623000000|2022-05-04 00:10:00|593.72|590.92|593.83|591.03|594.05|591.25|592.29|589.49|0
1651623300000|2022-05-04 00:15:00|593.72|590.92|594.27|591.47|595.04|592.24|593.28|590.48|0
1651623600000|2022-05-04 00:20:00|594.71|591.91|596.03|593.23|596.03|593.23|594.27|591.47|0
1651623900000|2022-05-04 00:25:00|596.25|593.45|595.92|593.12|596.47|593.67|594.92|592.12|0
1651624200000|2022-05-04 00:30:00|596.02|593.22|595.58|592.78|596.47|593.67|595.58|592.78|0
1651624500000|2022-05-04 00:35:00|595.8|593|595.36|592.56|596.02|593.22|594.7|591.9|0
1651624800000|2022-05-04 00:40:00|595.14|592.34|595.58|592.78|596.14|593.34|594.04|591.24|0
1651625100000|2022-05-04 00:45:00|595.36|592.56|595.14|592.34|595.47|592.67|593.82|591.02|0
1651625400000|2022-05-04 00:50:00|595.25|592.45|595.8|593|596.46|593.66|594.92|592.12|0
1651625700000|2022-05-04 00:55:00|596.02|593.22|595.14|592.34|596.02|593.22|594.92|592.12|0
1651626000000|2022-05-04 01:00:00|594.92|592.12|594.04|591.24|595.36|592.56|593.6|590.8|0
1651626300000|2022-05-04 01:05:00|593.93|591.13|594.25|591.45|594.48|591.68|593.38|590.58|0
1651626600000|2022-05-04 01:10:00|594.47|591.67|593.15|590.35|594.47|591.67|593.05|590.25|0
1651626900000|2022-05-04 01:15:00|593.27|590.47|592.27|589.47|593.37|590.57|591.17|588.37|0
1651627200000|2022-05-04 01:20:00|591.83|589.03|591.73|588.93|592.49|589.69|591.61|588.81|0
1651627500000|2022-05-04 01:25:00|592.05|589.25|590.73|587.93|592.27|589.47|590.51|587.71|0
1651627800000|2022-05-04 01:30:00|590.51|587.71|589.85|587.05|591.39|588.59|589.42|586.62|0
1651628100000|2022-05-04 01:35:00|589.63|586.83|589.34|586.54|590.51|587.71|588.02|585.22|0
1651628400000|2022-05-04 01:40:00|589.12|586.32|588.24|585.44|589.23|586.43|587.8|585|0
1651628700000|2022-05-04 01:45:00|587.8|585|588.9|586.1|589.34|586.54|587.8|585|0
1651629000000|2022-05-04 01:50:00|589.12|586.32|589.34|586.54|589.34|586.54|588.79|585.99|0
1651629300000|2022-05-04 01:55:00|589.23|586.43|589.55|586.75|589.99|587.19|588.9|586.1|0
1651629600000|2022-05-04 02:00:00|589.33|586.53|588.67|585.87|589.77|586.97|587.36|584.56|0
1651629900000|2022-05-04 02:05:00|588.45|585.65|588.45|585.65|588.67|585.87|587.57|584.77|0
1651630200000|2022-05-04 02:10:00|588.67|585.87|589.11|586.31|589.11|586.31|588.23|585.43|0
1651630500000|2022-05-04 02:15:00|589.33|586.53|588.45|585.65|589.77|586.97|588.45|585.65|0
1651630800000|2022-05-04 02:20:00|588.89|586.09|589.33|586.53|589.77|586.97|588.89|586.09|0
1651631100000|2022-05-04 02:25:00|589.11|586.31|589.33|586.53|589.77|586.97|588.67|585.87|0
1651631400000|2022-05-04 02:30:00|589.11|586.31|591.42|588.62|591.53|588.73|589.11|586.31|0
1651631700000|2022-05-04 02:35:00|591.53|588.73|591.31|588.51|592.19|589.39|590.21|587.41|0
1651632000000|2022-05-04 02:40:00|591.2|588.4|594.17|591.37|594.39|591.59|590.76|587.96|0
1651632300000|2022-05-04 02:45:00|593.95|591.15|595.49|592.69|595.61|592.81|593.51|590.71|0
1651632600000|2022-05-04 02:50:00|595.38|592.58|595.93|593.13|596.37|593.57|595.05|592.25|0
1651632900000|2022-05-04 02:55:00|596.15|593.35|597.25|594.45|597.48|594.68|595.49|592.69|0
1651633200000|2022-05-04 03:00:00|596.93|594.13|595.27|592.47|597.03|594.23|595.05|592.25|0
1651633500000|2022-05-04 03:05:00|595.49|592.69|595.6|592.8|595.71|592.91|594.38|591.58|0
1651633800000|2022-05-04 03:10:00|595.71|592.91|596.37|593.57|597.47|594.67|595.71|592.91|0
1651634100000|2022-05-04 03:15:00|596.26|593.46|595.7|592.9|596.37|593.57|595.48|592.68|0
1651634400000|2022-05-04 03:20:00|595.48|592.68|595.26|592.46|595.7|592.9|594.82|592.02|0
1651634700000|2022-05-04 03:25:00|595.04|592.24|595.04|592.24|595.04|592.24|594.05|591.25|0
1651635000000|2022-05-04 03:30:00|595.16|592.36|598.35|595.55|598.57|595.77|595.04|592.24|0
1651635300000|2022-05-04 03:35:00|598.57|595.77|598.13|595.33|598.57|595.77|597.69|594.89|0
1651635600000|2022-05-04 03:40:00|598.24|595.44|598.57|595.77|599.68|596.88|598.13|595.33|0
1651635900000|2022-05-04 03:45:00|598.79|595.99|598.79|595.99|599.01|596.21|597.91|595.11|0
1651636200000|2022-05-04 03:50:00|598.68|595.88|598.13|595.33|598.79|595.99|597.91|595.11|0
1651636500000|2022-05-04 03:55:00|598.02|595.22|597.8|595|598.57|595.77|597.8|595|0
1651636800000|2022-05-04 04:00:00|597.68|594.88|596.58|593.78|597.9|595.1|595.48|592.68|0
1651637100000|2022-05-04 04:05:00|596.36|593.56|596.8|594|597.02|594.22|596.36|593.56|0
1651637400000|2022-05-04 04:10:00|596.91|594.11|596.13|593.33|597.35|594.55|595.25|592.45|0
1651637700000|2022-05-04 04:15:00|596.03|593.23|594.81|592.01|596.13|593.33|594.59|591.79|0
1651638000000|2022-05-04 04:20:00|594.59|591.79|595.25|592.45|595.47|592.67|594.59|591.79|0
1651638300000|2022-05-04 04:25:00|595.47|592.67|595.47|592.67|595.69|592.89|595.03|592.23|0
1651638600000|2022-05-04 04:30:00|595.25|592.45|593.26|590.46|595.47|592.67|592.6|589.8|0
1651638900000|2022-05-04 04:35:00|593.16|590.36|592.71|589.91|593.7|590.9|592.6|589.8|0
1651639200000|2022-05-04 04:40:00|592.82|590.02|593.7|590.9|593.7|590.9|592.82|590.02|0
1651639500000|2022-05-04 04:45:00|593.92|591.12|594.14|591.34|594.36|591.56|593.82|591.02|0
1651639800000|2022-05-04 04:50:00|594.36|591.56|595.68|592.88|595.9|593.1|594.36|591.56|0
1651640100000|2022-05-04 04:55:00|595.46|592.66|596.57|593.77|597.01|594.21|595.46|592.66|0
1651640400000|2022-05-04 05:00:00|596.79|593.99|596.24|593.44|597.23|594.43|595.68|592.88|0
1651640700000|2022-05-04 05:05:00|596.12|593.32|593.92|591.12|596.56|593.76|593.7|590.9|0
1651641000000|2022-05-04 05:10:00|594.14|591.34|594.58|591.78|595.02|592.22|592.81|590.01|0
1651641300000|2022-05-04 05:15:00|594.47|591.67|596.4|593.6|596.74|593.94|594.14|591.34|0
1651641600000|2022-05-04 05:20:00|596.3|593.5|596.52|593.72|597.28|594.48|595.96|593.16|0
1651641900000|2022-05-04 05:25:00|596.4|593.6|595.52|592.72|596.84|594.04|595.52|592.72|0
1651642200000|2022-05-04 05:30:00|595.41|592.61|596.18|593.38|596.62|593.82|594.64|591.84|0
1651642500000|2022-05-04 05:35:00|596.4|593.6|596.84|594.04|597.06|594.26|596.18|593.38|0
1651642800000|2022-05-04 05:40:00|596.62|593.82|596.18|593.38|597.28|594.48|595.96|593.16|0
1651643100000|2022-05-04 05:45:00|596.4|593.6|595.51|592.71|597.06|594.26|595.51|592.71|0
1651643400000|2022-05-04 05:50:00|595.41|592.61|594.41|591.61|596.17|593.37|594.41|591.61|0
1651643700000|2022-05-04 05:55:00|594.31|591.51|593.09|590.29|594.63|591.83|592.65|589.85|0
1651644000000|2022-05-04 06:00:00|593.53|590.73|597.05|594.25|597.27|594.47|593.53|590.73|0
1651644300000|2022-05-04 06:05:00|597.27|594.47|594.85|592.05|597.93|595.13|593.53|590.73|0
1651644600000|2022-05-04 06:10:00|594.63|591.83|594.52|591.72|595.07|592.27|593.31|590.51|0
1651644900000|2022-05-04 06:15:00|594.41|591.61|591.88|589.08|594.85|592.05|591.55|588.75|0
1651645200000|2022-05-04 06:20:00|591.77|588.97|592.86|590.06|593.09|590.29|591.33|588.53|0
1651645500000|2022-05-04 06:25:00|592.76|589.96|594.4|591.6|595.06|592.26|592.64|589.84|0
1651645800000|2022-05-04 06:30:00|594.18|591.38|593.96|591.16|594.74|591.94|592.64|589.84|0
1651646100000|2022-05-04 06:35:00|594.08|591.28|592.64|589.84|594.4|591.6|592.64|589.84|0
1651646400000|2022-05-04 06:40:00|592.86|590.06|592.42|589.62|593.52|590.72|591.98|589.18|0
1651646700000|2022-05-04 06:45:00|592.2|589.4|592.64|589.84|593.52|590.72|591.76|588.96|0
1651647000000|2022-05-04 06:50:00|592.75|589.95|593.52|590.72|594.4|591.6|592.2|589.4|0
1651647300000|2022-05-04 06:55:00|593.41|590.61|592.64|589.84|593.52|590.72|591.98|589.18|0
1651647600000|2022-05-04 07:00:00|593.52|590.72|591.21|588.41|594.84|592.04|590.44|587.64|0
1651647900000|2022-05-04 07:05:00|591.45|589.05|590.26|587.86|592|589.6|589.27|586.87|0
1651648200000|2022-05-04 07:10:00|590.15|587.75|593.88|591.48|595.09|592.69|589.6|587.2|0
1651648500000|2022-05-04 07:15:00|594.1|591.7|595.57|593.17|598|595.6|593.11|590.71|0
1651648800000|2022-05-04 07:20:00|595.47|593.07|598.43|596.03|599.32|596.92|594.59|592.19|0
1651649100000|2022-05-04 07:25:00|598.21|595.81|597.77|595.37|601.97|599.57|597.67|595.27|0
1651649400000|2022-05-04 07:30:00|598.11|595.71|598.99|596.59|599.54|597.14|597.33|594.93|0
1651649700000|2022-05-04 07:35:00|599.21|596.81|598.21|595.81|600.42|598.02|597.55|595.15|0
1651650000000|2022-05-04 07:40:00|598.55|596.15|597.33|594.93|599.43|597.03|597.11|594.71|0
1651650300000|2022-05-04 07:45:00|597.22|594.82|595.35|592.95|597.22|594.82|594.69|592.29|0
1651650600000|2022-05-04 07:50:00|594.69|592.29|592.49|590.09|594.91|592.51|592.49|590.09|0
1651650900000|2022-05-04 07:55:00|592.05|589.65|592.92|590.52|593.14|590.74|591.83|589.43|0
1651651200000|2022-05-04 08:00:00|592.82|590.42|592.48|590.08|592.82|590.42|590.51|588.11|0
1651651500000|2022-05-04 08:05:00|592.6|590.2|589.63|587.23|593.36|590.96|589.41|587.01|0
1651651800000|2022-05-04 08:10:00|589.85|587.45|590.07|587.67|590.95|588.55|588.75|586.35|0
1651652100000|2022-05-04 08:15:00|590.18|587.78|592.04|589.64|592.26|589.86|589.85|587.45|0
1651652400000|2022-05-04 08:20:00|592.26|589.86|592.15|589.75|593.36|590.96|592.04|589.64|0
1651652700000|2022-05-04 08:25:00|592.26|589.86|589.41|587.01|592.26|589.86|589.19|586.79|0
1651653000000|2022-05-04 08:30:00|589.19|586.79|591.05|588.65|592.48|590.08|589.19|586.79|0
1651653300000|2022-05-04 08:35:00|591.16|588.76|591.38|588.98|592.37|589.97|590.72|588.32|0
1651653600000|2022-05-04 08:40:00|591.16|588.76|590.94|588.54|592.26|589.86|590.72|588.32|0
1651653900000|2022-05-04 08:45:00|591.16|588.76|590.06|587.66|591.82|589.42|589.18|586.78|0
1651654200000|2022-05-04 08:50:00|589.95|587.55|590.28|587.88|590.94|588.54|589.3|586.9|0
1651654500000|2022-05-04 08:55:00|590.17|587.77|590.5|588.1|590.93|588.53|589.08|586.68|0
1651654800000|2022-05-04 09:00:00|590.72|588.32|594.23|591.83|594.89|592.49|590.5|588.1|0
1651655100000|2022-05-04 09:05:00|594.89|592.49|594.34|591.94|595.11|592.71|593.35|590.95|0
1651655400000|2022-05-04 09:10:00|594.23|591.83|592.25|589.85|595.11|592.71|592.25|589.85|0
1651655700000|2022-05-04 09:15:00|592.47|590.07|593.35|590.95|593.35|590.95|592.03|589.63|0
1651656000000|2022-05-04 09:20:00|593.13|590.73|592.25|589.85|594.89|592.49|592.03|589.63|0
1651656300000|2022-05-04 09:25:00|592.47|590.07|591.15|588.75|592.91|590.51|590.93|588.53|0
1651656600000|2022-05-04 09:30:00|591.04|588.64|590.05|587.65|592.03|589.63|590.05|587.65|0
1651656900000|2022-05-04 09:35:00|590.27|587.87|591.04|588.64|591.48|589.08|590.27|587.87|0
1651657200000|2022-05-04 09:40:00|591.15|588.75|589.5|587.1|591.36|588.96|588.51|586.11|0
1651657500000|2022-05-04 09:45:00|589.39|586.99|589.39|586.99|590.27|587.87|588.73|586.33|0
1651657800000|2022-05-04 09:50:00|589.28|586.88|587.63|585.23|590.26|587.86|587.63|585.23|0
1651658100000|2022-05-04 09:55:00|587.41|585.01|585.44|583.04|587.75|585.35|585.22|582.82|0
1651658400000|2022-05-04 10:00:00|585.22|582.82|584.68|582.28|585.44|583.04|583.47|581.07|0
1651658700000|2022-05-04 10:05:00|584.79|582.39|584.57|582.17|585.66|583.26|583.69|581.29|0
1651659000000|2022-05-04 10:10:00|584.78|582.38|585.22|582.82|585.66|583.26|584.46|582.06|0
1651659300000|2022-05-04 10:15:00|585|582.6|584.34|581.94|585.44|583.04|584.13|581.73|0
1651659600000|2022-05-04 10:20:00|584.13|581.73|585.77|583.37|586.53|584.13|584.02|581.62|0
1651659900000|2022-05-04 10:25:00|585.87|583.47|588.28|585.88|588.28|585.88|585.44|583.04|0
1651660200000|2022-05-04 10:30:00|588.18|585.78|587.19|584.79|588.18|585.78|585.33|582.93|0
1651660500000|2022-05-04 10:35:00|587.08|584.68|586.57|584.17|587.74|585.34|585.78|583.38|0
1651660800000|2022-05-04 10:40:00|586.78|584.38|586.35|583.95|588.1|585.7|586.13|583.73|0
1651661100000|2022-05-04 10:45:00|586.13|583.73|587.9|585.5|588.55|586.15|585.91|583.51|0
1651661400000|2022-05-04 10:50:00|588.01|585.61|587.24|584.84|588.33|585.93|587.24|584.84|0
1651661700000|2022-05-04 10:55:00|587.02|584.62|587.46|585.06|588.77|586.37|585.28|582.88|0
1651662000000|2022-05-04 11:00:00|587.68|585.28|588.99|586.59|588.99|586.59|586.59|584.19|0
1651662300000|2022-05-04 11:05:00|589.1|586.7|588.88|586.48|589.42|587.02|588.44|586.04|0
1651662600000|2022-05-04 11:10:00|588.99|586.59|587.89|585.49|589.42|587.02|587.24|584.84|0
1651662900000|2022-05-04 11:15:00|587.67|585.27|586.7|584.3|587.67|585.27|586.15|583.75|0
1651663200000|2022-05-04 11:20:00|586.58|584.18|583.75|581.35|586.8|584.4|583.43|581.03|0
1651663500000|2022-05-04 11:25:00|583.64|581.24|583.09|580.69|584.3|581.9|582.66|580.26|0
1651663800000|2022-05-04 11:30:00|583.31|580.91|583.09|580.69|583.86|581.46|582.66|580.26|0
1651664100000|2022-05-04 11:35:00|583.31|580.91|584.4|582|584.83|582.43|583.09|580.69|0
1651664400000|2022-05-04 11:40:00|584.62|582.22|585.54|583.14|585.76|583.36|584.18|581.78|0
1651664700000|2022-05-04 11:45:00|585.32|582.92|585.76|583.36|585.98|583.58|584.89|582.49|0
1651665000000|2022-05-04 11:50:00|585.54|583.14|587.72|585.32|588.16|585.76|585.32|582.92|0
1651665300000|2022-05-04 11:55:00|587.5|585.1|587.72|585.32|588.16|585.76|587.4|585|0
1651665600000|2022-05-04 12:00:00|587.5|585.1|586.63|584.23|587.5|585.1|585.97|583.57|0
1651665900000|2022-05-04 12:05:00|586.41|584.01|585.75|583.35|586.63|584.23|584.99|582.59|0
1651666200000|2022-05-04 12:10:00|585.53|583.13|585.75|583.35|587.72|585.32|585.1|582.7|0
1651666500000|2022-05-04 12:15:00|585.53|583.13|587.06|584.66|587.71|585.31|585.53|583.13|0
1651666800000|2022-05-04 12:20:00|586.95|584.55|589.46|587.06|589.68|587.28|586.95|584.55|0
1651667100000|2022-05-04 12:25:00|589.68|587.28|588.15|585.75|590.33|587.93|587.93|585.53|0
1651667400000|2022-05-04 12:30:00|588.26|585.86|591.21|588.81|591.42|589.02|587.93|585.53|0
1651667700000|2022-05-04 12:35:00|591.42|589.02|591.2|588.8|592.08|589.68|590.77|588.37|0
1651668000000|2022-05-04 12:40:00|591.42|589.02|591.42|589.02|593.17|590.77|591.42|589.02|0
1651668300000|2022-05-04 12:45:00|591.64|589.24|593.39|590.99|593.61|591.21|590.98|588.58|0
1651668600000|2022-05-04 12:50:00|593.83|591.43|593.39|590.99|594.27|591.87|592.51|590.11|0
1651668900000|2022-05-04 12:55:00|593.61|591.21|594|591.6|594.05|591.65|592.51|590.11|0
1651669200000|2022-05-04 13:00:00|594.22|591.82|592.47|590.07|594.66|592.26|592.03|589.63|0
1651669500000|2022-05-04 13:05:00|592.68|590.28|592.03|589.63|593.34|590.94|591.37|588.97|0
1651669800000|2022-05-04 13:10:00|592.24|589.84|594.66|592.26|595.75|593.35|592.24|589.84|0
1651670100000|2022-05-04 13:15:00|594.88|592.48|593.56|591.16|594.88|592.48|592.9|590.5|0
1651670400000|2022-05-04 13:20:00|593.78|591.38|592.36|589.96|593.78|591.38|591.58|589.18|0
1651670700000|2022-05-04 13:25:00|592.24|589.84|595.31|592.91|595.31|592.91|591.15|588.75|0
1651671000000|2022-05-04 13:30:00|594.87|592.47|601.47|599.07|602.35|599.95|594.65|592.25|0
1651671300000|2022-05-04 13:35:00|602.13|599.73|600.36|597.96|602.13|599.73|597.72|595.32|0
1651671600000|2022-05-04 13:40:00|600.8|598.4|596.62|594.22|601.47|599.07|595.31|592.91|0
1651671900000|2022-05-04 13:45:00|595.09|592.69|593.11|590.71|597.5|595.1|591.8|589.4|0
1651672200000|2022-05-04 13:50:00|593.33|590.93|599.85|597.45|600.07|597.67|593.03|590.63|0
1651672500000|2022-05-04 13:55:00|601.18|598.78|603.28|600.88|603.38|600.98|597.43|595.03|0
1651672800000|2022-05-04 14:00:00|603.38|600.98|607.21|604.81|608.76|606.36|602.28|599.88|0
1651673100000|2022-05-04 14:05:00|606.76|604.36|610.75|608.35|611.87|609.47|606.32|603.92|0
1651673400000|2022-05-04 14:10:00|610.09|607.69|613.2|610.8|613.2|610.8|606.32|603.92|0
1651673700000|2022-05-04 14:15:00|614.53|612.13|613.64|611.24|617.2|614.8|611.64|609.24|0
1651674000000|2022-05-04 14:20:00|613.2|610.8|611.98|609.58|614.75|612.35|609.98|607.58|0
1651674300000|2022-05-04 14:25:00|612.31|609.91|610.2|607.8|613.42|611.02|606.76|604.36|0
1651674600000|2022-05-04 14:30:00|609.86|607.46|617.42|615.02|618.98|616.58|608.53|606.13|0
1651674900000|2022-05-04 14:35:00|616.98|614.58|610.89|608.49|617.42|615.02|610.56|608.16|0
1651675200000|2022-05-04 14:40:00|611.11|608.71|610.44|608.04|612|609.6|608|605.6|0
1651675500000|2022-05-04 14:45:00|610|607.6|610.44|608.04|611.33|608.93|606.89|604.49|0
1651675800000|2022-05-04 14:50:00|610|607.6|613.1|610.7|615.11|612.71|610|607.6|0
1651676100000|2022-05-04 14:55:00|612.88|610.48|612.03|609.63|614.44|612.04|610.22|607.82|0
1651676400000|2022-05-04 15:00:00|611.58|609.18|614.48|612.08|616.27|613.87|609.8|607.4|0
1651676700000|2022-05-04 15:05:00|614.26|611.86|611.13|608.73|615.37|612.97|610.69|608.29|0
1651677000000|2022-05-04 15:10:00|610.91|608.51|618.05|615.65|619.62|617.22|610.47|608.07|0
1651677300000|2022-05-04 15:15:00|618.28|615.88|615.59|613.19|619.62|617.22|615.59|613.19|0
1651677600000|2022-05-04 15:20:00|616.04|613.64|617.53|615.13|619.09|616.69|615.59|613.19|0
1651677900000|2022-05-04 15:25:00|617.31|614.91|618.2|615.8|621.1|618.7|615.64|613.24|0
1651678200000|2022-05-04 15:30:00|618.87|616.47|621.77|619.37|623.56|621.16|617.87|615.47|0
1651678500000|2022-05-04 15:35:00|622.22|619.82|618.42|616.02|624.01|621.61|618.42|616.02|0
1651678800000|2022-05-04 15:40:00|618.87|616.47|617.3|614.9|619.54|617.14|616.19|613.79|0
1651679100000|2022-05-04 15:45:00|617.64|615.24|610.18|607.78|618.64|616.24|610.18|607.78|0
1651679400000|2022-05-04 15:50:00|610.63|608.23|606.81|604.41|612.4|610|606.81|604.41|0
1651679700000|2022-05-04 15:55:00|606.15|603.75|609.7|607.3|611.48|609.08|605.92|603.52|0
1651680000000|2022-05-04 16:00:00|610.15|607.75|611.25|608.85|612.37|609.97|609.03|606.63|0
1651680300000|2022-05-04 16:05:00|611.47|609.07|607.46|605.06|611.7|609.3|606.8|604.4|0
1651680600000|2022-05-04 16:10:00|607.91|605.51|608.57|606.17|611.03|608.63|607.68|605.28|0
1651680900000|2022-05-04 16:15:00|608.25|605.85|603.68|601.28|610.58|608.18|602.8|600.4|0
1651681200000|2022-05-04 16:20:00|603.02|600.62|597.48|595.08|603.02|600.62|595.05|592.65|0
1651681500000|2022-05-04 16:25:00|597.26|594.86|593.77|591.37|597.82|595.42|593.11|590.71|0
1651681800000|2022-05-04 16:30:00|593.88|591.48|593.77|591.37|595.09|592.69|592.45|590.05|0
1651682100000|2022-05-04 16:35:00|594.21|591.81|588.6|586.2|594.21|591.81|588.6|586.2|0
1651682400000|2022-05-04 16:40:00|588.92|586.52|590.9|588.5|592.66|590.26|588.26|585.86|0
1651682700000|2022-05-04 16:45:00|590.46|588.06|592.66|590.26|595.09|592.69|590.46|588.06|0
1651683000000|2022-05-04 16:50:00|592.88|590.48|588.04|585.64|595.09|592.69|588.04|585.64|0
1651683300000|2022-05-04 16:55:00|587.6|585.2|585.19|582.79|591.12|588.72|584.97|582.57|0
1651683600000|2022-05-04 17:00:00|584.97|582.57|584.7|582.3|586.06|583.66|581.22|578.82|0
1651683900000|2022-05-04 17:05:00|584.48|582.08|589.45|587.05|590.85|588.45|584.27|581.87|0
1651684200000|2022-05-04 17:10:00|590|587.6|592.19|589.79|595.71|593.31|590|587.6|0
1651684500000|2022-05-04 17:15:00|591.97|589.57|590.43|588.03|591.97|589.57|588.9|586.5|0
1651684800000|2022-05-04 17:20:00|589.99|587.59|589.89|587.49|592.19|589.79|587.58|585.18|0
1651685100000|2022-05-04 17:25:00|589.77|587.37|592.19|589.79|592.63|590.23|588.68|586.28|0
1651685400000|2022-05-04 17:30:00|591.97|589.57|589.33|586.93|594.83|592.43|588.89|586.49|0
1651685700000|2022-05-04 17:35:00|588.89|586.49|591.53|589.13|595.16|592.76|587.03|584.63|0
1651686000000|2022-05-04 17:40:00|591.75|589.35|589.33|586.93|593.07|590.67|588.89|586.49|0
1651686300000|2022-05-04 17:45:00|589.11|586.71|591.64|589.24|591.64|589.24|588.89|586.49|0
1651686600000|2022-05-04 17:50:00|591.74|589.34|591.08|588.68|593.28|590.88|590.65|588.25|0
1651686900000|2022-05-04 17:55:00|591.52|589.12|585.27|582.87|592.3|589.9|578.39|575.99|0
1651687200000|2022-05-04 18:00:00|584.62|582.22|577.63|575.23|593.84|591.44|568.5|566.1|0
1651687500000|2022-05-04 18:05:00|575.99|573.59|589.32|586.92|599.89|597.49|570.02|567.62|0
1651687800000|2022-05-04 18:10:00|587.57|585.17|588.78|586.38|593.83|591.43|581.44|579.04|0
1651688100000|2022-05-04 18:15:00|588.44|586.04|596.4|594|599.72|597.32|587.57|585.17|0
1651688400000|2022-05-04 18:20:00|596.62|594.22|593.37|590.97|604.15|601.75|591.17|588.77|0
1651688700000|2022-05-04 18:25:00|593.81|591.41|578.62|576.22|595.9|593.5|574.56|572.16|0
1651689000000|2022-05-04 18:30:00|578.19|575.79|614.88|612.48|618|615.6|574.7|572.3|0
1651689300000|2022-05-04 18:35:00|615.1|612.7|594.84|592.44|619.78|617.38|593.31|590.91|0
1651689600000|2022-05-04 18:40:00|598.26|595.86|571.24|568.84|601.79|599.39|565.16|562.76|0
1651689900000|2022-05-04 18:45:00|572.11|569.71|552.87|550.47|572.11|569.71|543.29|540.89|0
1651690200000|2022-05-04 18:50:00|550.08|547.68|536.2|533.8|555.78|553.38|535.99|533.59|0
1651690500000|2022-05-04 18:55:00|535.78|533.38|537.28|534.88|540.88|538.48|531.75|529.35|0
1651690800000|2022-05-04 19:00:00|536.43|534.03|533.21|530.81|541.22|538.82|529.22|526.82|0
1651691100000|2022-05-04 19:05:00|533.31|530.91|527.15|524.75|535.34|532.94|524.82|522.42|0
1651691400000|2022-05-04 19:10:00|526.51|524.11|518.09|515.69|526.51|524.11|516.62|514.22|0
1651691700000|2022-05-04 19:15:00|518.73|516.33|522.52|520.12|524.63|522.23|511.17|508.77|0
1651692000000|2022-05-04 19:20:00|522.1|519.7|514.52|512.12|522.94|520.54|514.31|511.91|0
1651692300000|2022-05-04 19:25:00|514.94|512.54|506.12|503.72|514.94|512.54|505.49|503.09|0
1651692600000|2022-05-04 19:30:00|504.65|502.25|495.4|493|505.7|503.3|494.57|492.17|0
1651692900000|2022-05-04 19:35:00|495.19|492.79|494.77|492.37|500.18|497.78|493.53|491.13|0
1651693200000|2022-05-04 19:40:00|494.98|492.58|493.72|491.32|499.56|497.16|492.39|489.99|0
1651693500000|2022-05-04 19:45:00|494.55|492.15|489.38|486.98|498.7|496.3|489.38|486.98|0
1651693800000|2022-05-04 19:50:00|488.14|485.74|492.02|489.62|492.11|489.71|483.96|481.56|0
1651694100000|2022-05-04 19:55:00|493.56|491.16|492.11|489.71|496.45|494.05|489.85|487.45|0
1651694400000|2022-05-04 20:00:00|493.56|491.16|493.97|491.57|494.18|491.78|491.91|489.51|0
1651694700000|2022-05-04 20:05:00|494.38|491.98|493.76|491.36|494.38|491.98|491.9|489.5|0
1651695000000|2022-05-04 20:10:00|493.55|491.15|497.11|494.71|497.73|495.33|492.93|490.53|0
1651695300000|2022-05-04 20:15:00|498.14|495.34|498.35|495.55|498.76|495.96|497.11|494.31|0
1651695600000|2022-05-04 20:20:00|498.14|495.34|498.34|495.54|498.34|495.54|496.49|493.69|0
1651695900000|2022-05-04 20:25:00|498.14|495.34|498.76|495.96|498.76|495.96|496.9|494.1|0
1651696200000|2022-05-04 20:30:00|499.38|496.58|500|497.2|500|497.2|498.76|495.96|0
1651696500000|2022-05-04 20:35:00|499.79|496.99|499.37|496.57|500.62|497.82|499.17|496.37|0
1651696800000|2022-05-04 20:40:00|499.48|496.68|499.37|496.57|500|497.2|499.07|496.27|0
1651697100000|2022-05-04 20:45:00|499.58|496.78|500.41|497.61|500.61|497.81|499.17|496.37|0
1651697400000|2022-05-04 20:50:00|500.2|497.4|499.99|497.19|500.51|497.71|499.37|496.57|0
1651697700000|2022-05-04 20:55:00|500.2|497.4|500.3|497.5|500.61|497.81|499.78|496.98|0
1651698000000|2022-05-04 21:00:00|499.93|497.13|498.76|495.96|500.11|497.31|498.46|495.66|0
1651698300000|2022-05-04 21:05:00|498.49|495.69|498.46|495.66|498.73|495.93|497.83|495.03|0
1651698600000|2022-05-04 21:10:00|498.34|495.54|498.03|495.23|498.36|495.56|497.97|495.17|0
1651698900000|2022-05-04 21:15:00|498|495.2|497.52|494.72|498.03|495.23|497.46|494.66|0
1651699200000|2022-05-04 21:20:00|497.39|494.59|497.79|494.99|497.91|495.11|497.39|494.59|0
1651699500000|2022-05-04 21:25:00|497.82|495.02|497.39|494.59|498.06|495.26|497.39|494.59|0
1651699800000|2022-05-04 21:30:00|497.28|494.48|497.13|494.33|497.28|494.48|496.98|494.18|0
1651700100000|2022-05-04 21:35:00|497.19|494.39|497.19|494.39|497.24|494.44|497.19|494.39|0
1651700400000|2022-05-04 21:40:00|497.24|494.44|497.87|495.07|497.87|495.07|497.24|494.44|0
1651700700000|2022-05-04 21:45:00|497.84|495.04|497.57|494.77|497.84|495.04|497.39|494.59|0
1651701000000|2022-05-04 21:50:00|497.51|494.71|497.69|494.89|497.69|494.89|497.42|494.62|0
1651701300000|2022-05-04 21:55:00|497.72|494.92|497.78|494.98|498.02|495.22|497.63|494.83|0
1651701600000|2022-05-04 22:00:00|496.98|494.18|496.36|493.56|498.42|495.62|496.04|493.24|0
1651701900000|2022-05-04 22:05:00|496.46|493.66|496.45|493.65|497.18|494.38|496.04|493.24|0
1651702200000|2022-05-04 22:10:00|496.66|493.86|494.8|492|496.97|494.17|494.39|491.59|0
1651702500000|2022-05-04 22:15:00|494.91|492.11|493.15|490.35|494.91|492.11|493.15|490.35|0
1651702800000|2022-05-04 22:20:00|492.95|490.15|492.85|490.05|493.26|490.46|491.71|488.91|0
1651703100000|2022-05-04 22:25:00|492.95|490.15|493.56|490.76|493.88|491.08|492.74|489.94|0
1651703400000|2022-05-04 22:30:00|493.36|490.56|495.83|493.03|496.24|493.44|493.36|490.56|0
1651703700000|2022-05-04 22:35:00|496.03|493.23|497.89|495.09|498.51|495.71|496.03|493.23|0
1651704000000|2022-05-04 22:40:00|498.1|495.3|499.75|496.95|500.17|497.37|498.1|495.3|0
1651704300000|2022-05-04 22:45:00|499.55|496.75|499.54|496.74|499.75|496.95|498.92|496.12|0
1651704600000|2022-05-04 22:50:00|499.34|496.54|498.71|495.91|499.34|496.54|498.51|495.71|0
1651704900000|2022-05-04 22:55:00|498.62|495.82|499.13|496.33|499.33|496.53|498.09|495.29|0
1651705200000|2022-05-04 23:00:00|498.92|496.12|498.09|495.29|499.13|496.33|497.79|494.99|0
1651705500000|2022-05-04 23:05:00|497.88|495.08|497.68|494.88|498.3|495.5|497.26|494.46|0
1651705800000|2022-05-04 23:10:00|497.47|494.67|497.47|494.67|497.68|494.88|496.64|493.84|0
1651706100000|2022-05-04 23:15:00|497.67|494.87|497.88|495.08|498.09|495.29|497.26|494.46|0
1651706400000|2022-05-04 23:20:00|497.67|494.87|498.5|495.7|498.91|496.11|497.67|494.87|0
1651706700000|2022-05-04 23:25:00|498.71|495.91|498.7|495.9|498.91|496.11|498.29|495.49|0
1651707000000|2022-05-04 23:30:00|498.5|495.7|499.32|496.52|499.53|496.73|498.5|495.7|0
1651707300000|2022-05-04 23:35:00|499.12|496.32|500.15|497.35|500.36|497.56|498.29|495.49|0
1651707600000|2022-05-04 23:40:00|500.36|497.56|499.32|496.52|500.36|497.56|499.11|496.31|0
1651707900000|2022-05-04 23:45:00|499.43|496.63|499.63|496.83|499.73|496.93|499.11|496.31|0
1651708200000|2022-05-04 23:50:00|499.53|496.73|498.08|495.28|499.53|496.73|498.08|495.28|0
1651708500000|2022-05-04 23:55:00|498.28|495.48|498.49|495.69|498.7|495.9|497.87|495.07|0
1651708800000|2022-05-05 00:00:00|498.28|495.48|498.28|495.48|498.7|495.9|497.45|494.65|0
1651709100000|2022-05-05 00:05:00|498.07|495.27|498.69|495.89|499.52|496.72|497.97|495.17|0
1651709400000|2022-05-05 00:10:00|498.8|496|499.01|496.21|499.52|496.72|498.07|495.27|0
1651709700000|2022-05-05 00:15:00|499.11|496.31|498.28|495.48|499.31|496.51|498.28|495.48|0
1651710000000|2022-05-05 00:20:00|498.48|495.68|495.59|492.79|498.8|496|493.94|491.14|0
1651710300000|2022-05-05 00:25:00|495.38|492.58|497.03|494.23|497.03|494.23|494.76|491.96|0
1651710600000|2022-05-05 00:30:00|496.83|494.03|494.76|491.96|497.03|494.23|494.14|491.34|0
1651710900000|2022-05-05 00:35:00|494.66|491.86|494.76|491.96|495.38|492.58|494.14|491.34|0
1651711200000|2022-05-05 00:40:00|494.87|492.07|495.79|492.99|496|493.2|494.76|491.96|0
1651711500000|2022-05-05 00:45:00|495.58|492.78|494.55|491.75|495.79|492.99|493.93|491.13|0
1651711800000|2022-05-05 00:50:00|494.76|491.96|495.28|492.48|495.58|492.78|494.55|491.75|0
1651712100000|2022-05-05 00:55:00|495.17|492.37|494.45|491.65|495.79|492.99|494.14|491.34|0
1651712400000|2022-05-05 01:00:00|494.34|491.54|494.55|491.75|494.66|491.86|493.72|490.92|0
1651712700000|2022-05-05 01:05:00|494.34|491.54|494.75|491.95|494.75|491.95|493.72|490.92|0
1651713000000|2022-05-05 01:10:00|494.86|492.06|494.96|492.16|494.96|492.16|494.34|491.54|0
1651713300000|2022-05-05 01:15:00|494.75|491.95|495.16|492.36|496.4|493.6|494.75|491.95|0
1651713600000|2022-05-05 01:20:00|494.95|492.15|493.3|490.5|495.37|492.57|493.3|490.5|0
1651713900000|2022-05-05 01:25:00|493.1|490.3|493.43|490.63|493.64|490.84|491.86|489.06|0
1651714200000|2022-05-05 01:30:00|493.84|491.04|494.66|491.86|494.87|492.07|492|489.2|0
1651714500000|2022-05-05 01:35:00|494.77|491.97|494.66|491.86|495.38|492.58|494.36|491.56|0
1651714800000|2022-05-05 01:40:00|494.77|491.97|497.12|494.32|497.74|494.94|494.45|491.65|0
1651715100000|2022-05-05 01:45:00|496.92|494.12|498.56|495.76|498.97|496.17|496.5|493.7|0
1651715400000|2022-05-05 01:50:00|498.67|495.87|499.38|496.58|499.59|496.79|498.56|495.76|0
1651715700000|2022-05-05 01:55:00|499.18|496.38|498.15|495.35|499.18|496.38|497.73|494.93|0
1651716000000|2022-05-05 02:00:00|498.05|495.25|499.17|496.37|499.28|496.48|497.94|495.14|0
1651716300000|2022-05-05 02:05:00|499.28|496.48|498.35|495.55|499.49|496.69|498.14|495.34|0
1651716600000|2022-05-05 02:10:00|498.25|495.45|498.55|495.75|498.96|496.16|497.73|494.93|0
1651716900000|2022-05-05 02:15:00|498.66|495.86|498.35|495.55|498.76|495.96|498.14|495.34|0
1651717200000|2022-05-05 02:20:00|498.55|495.75|500.4|497.6|500.82|498.02|498.55|495.75|0
1651717500000|2022-05-05 02:25:00|500.51|497.71|499.37|496.57|500.82|498.02|499.37|496.57|0
1651717800000|2022-05-05 02:30:00|499.27|496.47|499.89|497.09|499.99|497.19|498.96|496.16|0
1651718100000|2022-05-05 02:35:00|499.99|497.19|499.58|496.78|500.61|497.81|499.58|496.78|0
1651718400000|2022-05-05 02:40:00|499.78|496.98|499.06|496.26|499.78|496.98|499.06|496.26|0
1651718700000|2022-05-05 02:45:00|499.16|496.36|498.95|496.15|499.78|496.98|498.95|496.15|0
1651719000000|2022-05-05 02:50:00|499.06|496.26|499.27|496.47|499.37|496.57|498.34|495.54|0
1651719300000|2022-05-05 02:55:00|499.36|496.56|499.98|497.18|499.98|497.18|498.75|495.95|0
1651719600000|2022-05-05 03:00:00|499.57|496.77|498.54|495.74|499.57|496.77|497.72|494.92|0
1651719900000|2022-05-05 03:05:00|498.33|495.53|496.89|494.09|499.16|496.36|496.89|494.09|0
1651720200000|2022-05-05 03:10:00|496.69|493.89|497.3|494.5|497.92|495.12|496.69|493.89|0
1651720500000|2022-05-05 03:15:00|497.1|494.3|495.86|493.06|497.3|494.5|495.86|493.06|0
1651720800000|2022-05-05 03:20:00|496.07|493.27|496.48|493.68|496.89|494.09|495.86|493.06|0
1651721100000|2022-05-05 03:25:00|496.27|493.47|495.24|492.44|496.47|493.67|495.24|492.44|0
1651721400000|2022-05-05 03:30:00|495.45|492.65|496.68|493.88|496.88|494.08|495.45|492.65|0
1651721700000|2022-05-05 03:35:00|496.78|493.98|496.88|494.08|496.88|494.08|495.86|493.06|0
1651722000000|2022-05-05 03:40:00|496.99|494.19|496.26|493.46|496.99|494.19|495.85|493.05|0
1651722300000|2022-05-05 03:45:00|496.37|493.57|496.16|493.36|496.67|493.87|496.06|493.26|0
1651722600000|2022-05-05 03:50:00|496.26|493.46|496.67|493.87|496.88|494.08|495.85|493.05|0
1651722900000|2022-05-05 03:55:00|496.57|493.77|496.26|493.46|496.88|494.08|496.16|493.36|0
1651723200000|2022-05-05 04:00:00|496.46|493.66|495.85|493.05|496.46|493.66|495.85|493.05|0
1651723500000|2022-05-05 04:05:00|496.26|493.46|496.26|493.46|496.46|493.66|496.05|493.25|0
1651723800000|2022-05-05 04:10:00|496.46|493.66|496.16|493.36|496.57|493.77|496.05|493.25|0
1651724100000|2022-05-05 04:15:00|496.05|493.25|496.36|493.56|496.67|493.87|496.05|493.25|0
1651724400000|2022-05-05 04:20:00|496.25|493.45|496.25|493.45|496.46|493.66|496.25|493.45|0
1651724700000|2022-05-05 04:25:00|495.84|493.04|496.25|493.45|496.36|493.56|495.63|492.83|0
1651725000000|2022-05-05 04:30:00|496.05|493.25|495.84|493.04|496.45|493.65|495.63|492.83|0
1651725300000|2022-05-05 04:35:00|495.94|493.14|494.4|491.6|495.94|493.14|494.19|491.39|0
1651725600000|2022-05-05 04:40:00|494.6|491.8|493.27|490.47|494.81|492.01|493.07|490.27|0
1651725900000|2022-05-05 04:45:00|493.37|490.57|492.96|490.16|493.48|490.68|492.96|490.16|0
1651726200000|2022-05-05 04:50:00|493.17|490.37|492.76|489.96|493.37|490.57|492.45|489.65|0
1651726500000|2022-05-05 04:55:00|492.96|490.16|491.93|489.13|492.96|490.16|491.93|489.13|0
1651726800000|2022-05-05 05:00:00|491.84|489.04|492.34|489.54|492.34|489.54|491.12|488.32|0
1651727100000|2022-05-05 05:05:00|492.75|489.95|493.98|491.18|494.39|491.59|492.55|489.75|0
1651727400000|2022-05-05 05:10:00|494.19|491.39|491.93|489.13|494.19|491.39|491.93|489.13|0
1651727700000|2022-05-05 05:15:00|491.73|488.93|491.52|488.72|491.93|489.13|491.31|488.51|0
1651728000000|2022-05-05 05:20:00|491.72|488.92|491.52|488.72|491.93|489.13|489.27|486.47|0
1651728300000|2022-05-05 05:25:00|491.42|488.62|492.34|489.54|492.75|489.95|491.31|488.51|0
1651728600000|2022-05-05 05:30:00|492.24|489.44|490.9|488.1|492.34|489.54|490.9|488.1|0
1651728900000|2022-05-05 05:35:00|490.7|487.9|491.01|488.21|491.31|488.51|489.06|486.26|0
1651729200000|2022-05-05 05:40:00|491.1|488.3|490.49|487.69|491.31|488.51|490.08|487.28|0
1651729500000|2022-05-05 05:45:00|491.1|488.3|493.05|490.25|494.38|491.58|490.9|488.1|0
1651729800000|2022-05-05 05:50:00|492.94|490.14|492.33|489.53|493.76|490.96|491.71|488.91|0
1651730100000|2022-05-05 05:55:00|492.12|489.32|490.69|487.89|492.53|489.73|490.69|487.89|0
1651730400000|2022-05-05 06:00:00|490.48|487.68|491.91|489.11|492.74|489.94|489.87|487.07|0
1651730700000|2022-05-05 06:05:00|492.23|489.43|493.76|490.96|493.96|491.16|492.23|489.43|0
1651731000000|2022-05-05 06:10:00|493.55|490.75|492.32|489.52|493.76|490.96|490.48|487.68|0
1651731300000|2022-05-05 06:15:00|492.73|489.93|491.3|488.5|492.94|490.14|490.48|487.68|0
1651731600000|2022-05-05 06:20:00|491.2|488.4|493.96|491.16|494.37|491.57|490.89|488.09|0
1651731900000|2022-05-05 06:25:00|494.16|491.36|499.3|496.5|500.33|497.53|493.55|490.75|0
1651732200000|2022-05-05 06:30:00|499.51|496.71|499.3|496.5|501.36|498.56|499.09|496.29|0
1651732500000|2022-05-05 06:35:00|499.09|496.29|500.95|498.15|501.16|498.36|499.09|496.29|0
1651732800000|2022-05-05 06:40:00|500.74|497.94|501.36|498.56|501.57|498.77|499.61|496.81|0
1651733100000|2022-05-05 06:45:00|501.15|498.35|501.15|498.35|501.77|498.97|500.33|497.53|0
1651733400000|2022-05-05 06:50:00|501.05|498.25|501.77|498.97|501.77|498.97|500.12|497.32|0
1651733700000|2022-05-05 06:55:00|501.36|498.56|503.94|501.14|504.25|501.45|500.32|497.52|0
1651734000000|2022-05-05 07:00:00|503.01|500.21|502.39|499.59|506.11|503.31|501.77|498.97|0
1651734300000|2022-05-05 07:05:00|501.98|499.58|503.01|500.61|505.81|503.41|501.77|499.37|0
1651734600000|2022-05-05 07:10:00|503.63|501.23|508.4|506|508.6|506.2|503.22|500.82|0
1651734900000|2022-05-05 07:15:00|508.81|506.41|510.68|508.28|510.89|508.49|507.98|505.58|0
1651735200000|2022-05-05 07:20:00|510.79|508.39|513.23|510.83|513.44|511.04|510.22|507.82|0
1651735500000|2022-05-05 07:25:00|513.44|511.04|513.85|511.45|514.27|511.87|510.94|508.54|0
1651735800000|2022-05-05 07:30:00|513.44|511.04|512.81|510.41|513.44|511.04|510.52|508.12|0
1651736100000|2022-05-05 07:35:00|512.08|509.68|514.8|512.4|515.01|512.61|509.79|507.39|0
1651736400000|2022-05-05 07:40:00|514.59|512.19|511.25|508.85|514.8|512.4|511.04|508.64|0
1651736700000|2022-05-05 07:45:00|511.36|508.96|510|507.6|512.29|509.89|509.17|506.77|0
1651737000000|2022-05-05 07:50:00|510.52|508.12|508.75|506.35|510.83|508.43|507.5|505.1|0
1651737300000|2022-05-05 07:55:00|508.54|506.14|508.33|505.93|511.04|508.64|507.92|505.52|0
1651737600000|2022-05-05 08:00:00|508.44|506.04|510.62|508.22|511.66|509.26|506.88|504.48|0
1651737900000|2022-05-05 08:05:00|510.41|508.01|512.39|509.99|512.7|510.3|509.37|506.97|0
1651738200000|2022-05-05 08:10:00|512.49|510.09|513.33|510.93|513.85|511.45|509.99|507.59|0
1651738500000|2022-05-05 08:15:00|513.12|510.72|511.66|509.26|513.32|510.92|509.47|507.07|0
1651738800000|2022-05-05 08:20:00|511.76|509.36|509.57|507.17|511.76|509.36|509.26|506.86|0
1651739100000|2022-05-05 08:25:00|509.99|507.59|513.95|511.55|514.37|511.97|509.99|507.59|0
1651739400000|2022-05-05 08:30:00|513.85|511.45|516.56|514.16|516.66|514.26|513.74|511.34|0
1651739700000|2022-05-05 08:35:00|516.66|514.26|516.66|514.26|516.87|514.47|515.62|513.22|0
1651740000000|2022-05-05 08:40:00|516.87|514.47|520.64|518.24|521.69|519.29|516.66|514.26|0
1651740300000|2022-05-05 08:45:00|520.54|518.14|519.38|516.98|521.9|519.5|518.96|516.56|0
1651740600000|2022-05-05 08:50:00|519.17|516.77|518.96|516.56|519.59|517.19|517.71|515.31|0
1651740900000|2022-05-05 08:55:00|519.28|516.88|518.12|515.72|521.48|519.08|518.12|515.72|0
1651741200000|2022-05-05 09:00:00|518.33|515.93|517.7|515.3|518.86|516.46|517.28|514.88|0
1651741500000|2022-05-05 09:05:00|517.6|515.2|517.49|515.09|518.75|516.35|517.28|514.88|0
1651741800000|2022-05-05 09:10:00|517.6|515.2|514.98|512.58|517.6|515.2|514.56|512.16|0
1651742100000|2022-05-05 09:15:00|515.09|512.69|514.35|511.95|515.4|513|513.93|511.53|0
1651742400000|2022-05-05 09:20:00|514.46|512.06|518.12|515.72|518.75|516.35|514.14|511.74|0
1651742700000|2022-05-05 09:25:00|518.33|515.93|518.32|515.92|518.33|515.93|515.6|513.2|0
1651743000000|2022-05-05 09:30:00|517.49|515.09|518.85|516.45|520.11|517.71|516.86|514.46|0
1651743300000|2022-05-05 09:35:00|518.95|516.55|519.58|517.18|520|517.6|517.48|515.08|0
1651743600000|2022-05-05 09:40:00|519.16|516.76|515.6|513.2|519.58|517.18|515.6|513.2|0
1651743900000|2022-05-05 09:45:00|515.81|513.41|517.06|514.66|517.8|515.4|515.81|513.41|0
1651744200000|2022-05-05 09:50:00|517.17|514.77|515.91|513.51|517.38|514.98|514.76|512.36|0
1651744500000|2022-05-05 09:55:00|516.01|513.61|515.39|512.99|516.01|513.61|513.3|510.9|0
1651744800000|2022-05-05 10:00:00|515.18|512.78|512.25|509.85|516.01|513.61|512.25|509.85|0
1651745100000|2022-05-05 10:05:00|512.04|509.64|511.41|509.01|514.34|511.94|511.09|508.69|0
1651745400000|2022-05-05 10:10:00|511.3|508.9|510.05|507.65|511.62|509.22|509.74|507.34|0
1651745700000|2022-05-05 10:15:00|510.26|507.86|513.08|510.68|513.18|510.78|510.26|507.86|0
1651746000000|2022-05-05 10:20:00|513.6|511.2|511.71|509.31|515.06|512.66|510.15|507.75|0
1651746300000|2022-05-05 10:25:00|511.51|509.11|510.67|508.27|512.55|510.15|510.04|507.64|0
1651746600000|2022-05-05 10:30:00|510.88|508.48|512.96|510.56|514.01|511.61|510.36|507.96|0
1651746900000|2022-05-05 10:35:00|513.17|510.77|512.13|509.73|513.59|511.19|512.03|509.63|0
1651747200000|2022-05-05 10:40:00|511.92|509.52|514.01|511.61|514.43|512.03|511.71|509.31|0
1651747500000|2022-05-05 10:45:00|513.8|511.4|512.13|509.73|514.22|511.82|511.92|509.52|0
1651747800000|2022-05-05 10:50:00|512.33|509.93|512.54|510.14|512.75|510.35|510.45|508.05|0
1651748100000|2022-05-05 10:55:00|512.75|510.35|518.4|516|518.4|516|512.75|510.35|0
1651748400000|2022-05-05 11:00:00|518.51|516.11|515.05|512.65|518.72|516.32|514.63|512.23|0
1651748700000|2022-05-05 11:05:00|515.26|512.86|511.49|509.09|515.47|513.07|511.08|508.68|0
1651749000000|2022-05-05 11:10:00|511.6|509.2|511.07|508.67|512.95|510.55|509.2|506.8|0
1651749300000|2022-05-05 11:15:00|511.49|509.09|513.26|510.86|513.57|511.17|510.03|507.63|0
1651749600000|2022-05-05 11:20:00|513.15|510.75|514.83|512.43|515.46|513.06|512.52|510.12|0
1651749900000|2022-05-05 11:25:00|515.04|512.64|517.35|514.95|517.56|515.16|513.99|511.59|0
1651750200000|2022-05-05 11:30:00|517.45|515.05|516.29|513.89|518.4|516|515.87|513.47|0
1651750500000|2022-05-05 11:35:00|516.19|513.79|515.66|513.26|517.13|514.73|513.15|510.75|0
1651750800000|2022-05-05 11:40:00|515.77|513.37|513.99|511.59|515.98|513.58|513.67|511.27|0
1651751100000|2022-05-05 11:45:00|513.88|511.48|513.57|511.17|514.72|512.32|512.42|510.02|0
1651751400000|2022-05-05 11:50:00|513.46|511.06|513.88|511.48|514.09|511.69|511.16|508.76|0
1651751700000|2022-05-05 11:55:00|513.67|511.27|514.5|512.1|515.13|512.73|511.99|509.59|0
1651752000000|2022-05-05 12:00:00|514.29|511.89|513.66|511.26|515.55|513.15|513.03|510.63|0
1651752300000|2022-05-05 12:05:00|513.87|511.47|511.35|508.95|514.29|511.89|510.93|508.53|0
1651752600000|2022-05-05 12:10:00|511.14|508.74|509.89|507.49|511.46|509.06|509.47|507.07|0
1651752900000|2022-05-05 12:15:00|509.68|507.28|511.35|508.95|512.19|509.79|509.68|507.28|0
1651753200000|2022-05-05 12:20:00|511.14|508.74|515.76|513.36|515.97|513.57|509.47|507.07|0
1651753500000|2022-05-05 12:25:00|515.86|513.46|513.76|511.36|516.81|514.41|512.61|510.21|0
1651753800000|2022-05-05 12:30:00|513.55|511.15|513.65|511.25|515.54|513.14|512.18|509.78|0
1651754100000|2022-05-05 12:35:00|513.44|511.04|512.71|510.31|513.86|511.46|512.08|509.68|0
1651754400000|2022-05-05 12:40:00|512.92|510.52|514.7|512.3|515.12|512.72|512.08|509.68|0
1651754700000|2022-05-05 12:45:00|515.02|512.62|515.54|513.14|515.54|513.14|513.55|511.15|0
1651755000000|2022-05-05 12:50:00|515.33|512.93|516.38|513.98|517.64|515.24|514.91|512.51|0
1651755300000|2022-05-05 12:55:00|516.59|514.19|517.64|515.24|517.85|515.45|514.81|512.41|0
1651755600000|2022-05-05 13:00:00|517.43|515.03|524.08|521.68|525.45|523.05|517.43|515.03|0
1651755900000|2022-05-05 13:05:00|524.39|521.99|524.06|521.66|525.43|523.03|522.7|520.3|0
1651756200000|2022-05-05 13:10:00|523.95|521.55|523.31|520.91|526.06|523.66|523.31|520.91|0
1651756500000|2022-05-05 13:15:00|523.1|520.7|526.38|523.98|527.01|524.61|521.42|519.02|0
1651756800000|2022-05-05 13:20:00|526.06|523.66|526.06|523.66|526.69|524.29|523.1|520.7|0
1651757100000|2022-05-05 13:25:00|526.27|523.87|529.44|527.04|529.44|527.04|526.27|523.87|0
1651757400000|2022-05-05 13:30:00|529.65|527.25|535.18|532.78|538.8|536.4|528.59|526.19|0
1651757700000|2022-05-05 13:35:00|534.11|531.71|534.32|531.92|537.31|534.91|531.35|528.95|0
1651758000000|2022-05-05 13:40:00|535.39|532.99|544.14|541.74|544.57|542.17|528.8|526.4|0
1651758300000|2022-05-05 13:45:00|543.71|541.31|550.44|548.04|550.87|548.47|542.86|540.46|0
1651758600000|2022-05-05 13:50:00|550.65|548.25|551.73|549.33|553.23|550.83|546.79|544.39|0
1651758900000|2022-05-05 13:55:00|551.94|549.54|554.96|552.56|558.63|556.23|549.36|546.96|0
1651759200000|2022-05-05 14:00:00|555.17|552.77|566.97|564.57|567.41|565.01|554.96|552.56|0
1651759500000|2022-05-05 14:05:00|567.19|564.79|573.76|571.36|578.01|575.61|567.03|564.63|0
1651759800000|2022-05-05 14:10:00|573.98|571.58|571.58|569.18|583.8|581.4|570.5|568.1|0
1651760100000|2022-05-05 14:15:00|570.06|567.66|573.43|571.03|579.52|577.12|569.63|567.23|0
1651760400000|2022-05-05 14:20:00|573.65|571.25|587.34|584.94|589.14|586.74|573.21|570.81|0
1651760700000|2022-05-05 14:25:00|586.69|584.29|587.56|585.16|588|585.6|581.46|579.06|0
1651761000000|2022-05-05 14:30:00|588.65|586.25|590.61|588.21|593.02|590.62|584.72|582.32|0
1651761300000|2022-05-05 14:35:00|589.96|587.56|598.06|595.66|598.5|596.1|586.25|583.85|0
1651761600000|2022-05-05 14:40:00|598.5|596.1|595.95|593.55|607.1|604.7|595.95|593.55|0
1651761900000|2022-05-05 14:45:00|597.26|594.86|609.51|607.11|610.61|608.21|594.21|591.81|0
1651762200000|2022-05-05 14:50:00|610.39|607.99|609.35|606.95|614.57|612.17|605.74|603.34|0
1651762500000|2022-05-05 14:55:00|608.26|605.86|601.03|598.63|609.13|606.73|601.03|598.63|0
1651762800000|2022-05-05 15:00:00|602.12|599.72|611.44|609.04|613.09|610.69|598.41|596.01|0
1651763100000|2022-05-05 15:05:00|611.33|608.93|621.03|618.63|625.46|623.06|608.03|605.63|0
1651763400000|2022-05-05 15:10:00|620.3|617.9|619.19|616.79|626.46|624.06|619.19|616.79|0
1651763700000|2022-05-05 15:15:00|620.95|618.55|621.83|619.43|627.34|624.94|615.45|613.05|0
1651764000000|2022-05-05 15:20:00|622.27|619.87|629.11|626.71|629.11|626.71|621.39|618.99|0
1651764300000|2022-05-05 15:25:00|628.67|626.27|620.5|618.1|629.77|627.37|620.5|618.1|0
1651764600000|2022-05-05 15:30:00|621.83|619.43|618.93|616.53|624.69|622.29|612.78|610.38|0
1651764900000|2022-05-05 15:35:00|618.27|615.87|608.06|605.66|618.49|616.09|605.12|602.72|0
1651765200000|2022-05-05 15:40:00|608.5|606.1|612.89|610.49|613.55|611.15|605.43|603.03|0
1651765500000|2022-05-05 15:45:00|613.55|611.15|620.39|617.99|623.04|620.64|613.55|611.15|0
1651765800000|2022-05-05 15:50:00|619.72|617.32|640.15|637.75|641.04|638.64|619.72|617.32|0
1651766100000|2022-05-05 15:55:00|639.48|637.08|640.54|638.14|640.76|638.36|636.01|633.61|0
1651766400000|2022-05-05 16:00:00|641.43|639.03|643.66|641.26|653.49|651.09|641.43|639.03|0
1651766700000|2022-05-05 16:05:00|643.43|641.03|631.66|629.26|643.43|641.03|630.77|628.37|0
1651767000000|2022-05-05 16:10:00|632.54|630.14|629.44|627.04|637.2|634.8|624.58|622.18|0
1651767300000|2022-05-05 16:15:00|629.66|627.26|626.57|624.17|634.98|632.58|625.68|623.28|0
1651767600000|2022-05-05 16:20:00|626.02|623.62|632.32|629.92|633.65|631.25|622.37|619.97|0
1651767900000|2022-05-05 16:25:00|630.32|627.92|626.46|624.06|631.21|628.81|618.63|616.23|0
1651768200000|2022-05-05 16:30:00|627.89|625.49|627.19|624.79|627.89|625.49|618.56|616.16|0
1651768500000|2022-05-05 16:35:00|626.52|624.12|632.07|629.67|637.41|635.01|626.52|624.12|0
1651768800000|2022-05-05 16:40:00|632.74|630.34|636.3|633.9|639.42|637.02|632.07|629.67|0
1651769100000|2022-05-05 16:45:00|636.08|633.68|639.64|637.24|642.55|640.15|633.85|631.45|0
1651769400000|2022-05-05 16:50:00|638.75|636.35|627.85|625.45|639.42|637.02|626.74|624.34|0
1651769700000|2022-05-05 16:55:00|625.85|623.45|621.65|619.25|627.62|625.22|621.42|619.02|0
1651770000000|2022-05-05 17:00:00|621.2|618.8|613.26|610.86|621.2|618.8|608.65|606.25|0
1651770300000|2022-05-05 17:05:00|613.04|610.64|608.32|605.92|613.7|611.3|604.92|602.52|0
1651770600000|2022-05-05 17:10:00|608.43|606.03|620.37|617.97|621.19|618.79|608.43|606.03|0
1651770900000|2022-05-05 17:15:00|619.7|617.3|619.04|616.64|626.57|624.17|616.17|613.77|0
1651771200000|2022-05-05 17:20:00|618.82|616.42|617.49|615.09|623.02|620.62|615.06|612.66|0
1651771500000|2022-05-05 17:25:00|618.15|615.75|617.49|615.09|624.13|621.73|616.38|613.98|0
1651771800000|2022-05-05 17:30:00|617.27|614.87|623.02|620.62|626.79|624.39|617.27|614.87|0
1651772100000|2022-05-05 17:35:00|622.69|620.29|618.59|616.19|622.69|620.29|608.01|605.61|0
1651772400000|2022-05-05 17:40:00|618.37|615.97|618.37|615.97|621.02|618.62|610.55|608.15|0
1651772700000|2022-05-05 17:45:00|618.81|616.41|624.79|622.39|624.79|622.39|615.06|612.66|0
1651773000000|2022-05-05 17:50:00|624.12|621.72|630.12|627.72|633.01|630.61|624.12|621.72|0
1651773300000|2022-05-05 17:55:00|629.67|627.27|630.34|627.94|635.69|633.29|628.78|626.38|0
1651773600000|2022-05-05 18:00:00|630.56|628.16|635.07|632.67|637.58|635.18|628.37|625.97|0
1651773900000|2022-05-05 18:05:00|634.62|632.22|630.18|627.78|636.4|634|627.75|625.35|0
1651774200000|2022-05-05 18:10:00|629.96|627.56|631.96|629.56|636.62|634.22|627.75|625.35|0
1651774500000|2022-05-05 18:15:00|632.62|630.22|617.08|614.68|632.62|630.22|616.42|614.02|0
1651774800000|2022-05-05 18:20:00|616.2|613.8|634.05|631.65|635.72|633.32|614.77|612.37|0
1651775100000|2022-05-05 18:25:00|634.72|632.32|642.9|640.5|642.9|640.5|632.06|629.66|0
1651775400000|2022-05-05 18:30:00|643.46|641.06|645.78|643.38|647.79|645.39|639.1|636.7|0
1651775700000|2022-05-05 18:35:00|646.22|643.82|640.88|638.48|648.23|645.83|640.88|638.48|0
1651776000000|2022-05-05 18:40:00|642.21|639.81|642.88|640.48|646.22|643.82|638.21|635.81|0
1651776300000|2022-05-05 18:45:00|641.55|639.15|638.21|635.81|642.66|640.26|634.67|632.27|0
1651776600000|2022-05-05 18:50:00|638.43|636.03|636.88|634.48|638.88|636.48|625.6|623.2|0
1651776900000|2022-05-05 18:55:00|637.77|635.37|637.99|635.59|641.32|638.92|636.88|634.48|0
1651777200000|2022-05-05 19:00:00|637.77|635.37|649.12|646.72|649.12|646.72|635.55|633.15|0
1651777500000|2022-05-05 19:05:00|648.67|646.27|650.01|647.61|654.71|652.31|646.22|643.82|0
1651777800000|2022-05-05 19:10:00|649.79|647.39|660.76|658.36|660.88|658.48|648.45|646.05|0
1651778100000|2022-05-05 19:15:00|660.54|658.14|656.27|653.87|661.21|658.81|655.6|653.2|0
1651778400000|2022-05-05 19:20:00|656.05|653.65|659.64|657.24|662.56|660.16|655.6|653.2|0
1651778700000|2022-05-05 19:25:00|659.41|657.01|663.36|660.96|666.71|664.31|650.45|648.05|0
1651779000000|2022-05-05 19:30:00|664.03|661.63|655.82|653.42|669.4|667|653.59|651.19|0
1651779300000|2022-05-05 19:35:00|655.26|652.86|651.1|648.7|657.76|655.36|645.57|643.17|0
1651779600000|2022-05-05 19:40:00|648.44|646.04|649.84|647.44|651.4|649|642.92|640.52|0
1651779900000|2022-05-05 19:45:00|648.73|646.33|662.5|660.1|664.45|662.05|643.63|641.23|0
1651780200000|2022-05-05 19:50:00|661.16|658.76|643.45|641.05|661.16|658.76|627.49|625.09|0
1651780500000|2022-05-05 19:55:00|640.56|638.16|625.3|622.9|641.23|638.83|625.3|622.9|0
1651780800000|2022-05-05 20:00:00|626.18|623.78|625.96|623.56|630.81|628.41|622.87|620.47|0
1651781100000|2022-05-05 20:05:00|625.29|622.89|625.73|623.33|630.59|628.19|623.97|621.57|0
1651781400000|2022-05-05 20:10:00|625.95|623.55|621.16|618.76|625.95|623.55|619.29|616.89|0
1651781700000|2022-05-05 20:15:00|621.91|619.11|623.89|621.09|624.01|621.21|620.81|618.01|0
1651782000000|2022-05-05 20:20:00|624.01|621.21|625.21|622.41|625.21|622.41|621.58|618.78|0
1651782300000|2022-05-05 20:25:00|625.43|622.63|624.55|621.75|626.32|623.52|624|621.2|0
1651782600000|2022-05-05 20:30:00|624.44|621.64|625.43|622.63|626.32|623.52|623.89|621.09|0
1651782900000|2022-05-05 20:35:00|626.09|623.29|623.23|620.43|626.32|623.52|623.23|620.43|0
1651783200000|2022-05-05 20:40:00|623.45|620.65|618.82|616.02|623.89|621.09|618.82|616.02|0
1651783500000|2022-05-05 20:45:00|618.6|615.8|619.92|617.12|619.92|617.12|616.4|613.6|0
1651783800000|2022-05-05 20:50:00|620.14|617.34|620.36|617.56|620.8|618|618.6|615.8|0
1651784100000|2022-05-05 20:55:00|620.14|617.34|621.73|618.93|624.32|621.52|619.26|616.46|0
1651784400000|2022-05-05 21:00:00|621.28|618.48|622.68|619.88|622.81|620.01|620.83|618.03|0
1651784700000|2022-05-05 21:05:00|622.72|619.92|623|620.2|623.23|620.43|622.65|619.85|0
1651785000000|2022-05-05 21:10:00|622.94|620.14|623.93|621.13|623.93|621.13|622.74|619.94|0
1651785300000|2022-05-05 21:15:00|623.52|620.72|623.64|620.84|623.74|620.94|623.38|620.58|0
1651785600000|2022-05-05 21:20:00|624.06|621.26|624.86|622.06|624.96|622.16|623.83|621.03|0
1651785900000|2022-05-05 21:25:00|624.83|622.03|625.22|622.42|625.25|622.45|624.8|622|0
1651786200000|2022-05-05 21:30:00|625.19|622.39|624.83|622.03|625.19|622.39|624.7|621.9|0
1651786500000|2022-05-05 21:35:00|625|622.2|624.09|621.29|625.19|622.39|624.07|621.27|0
1651786800000|2022-05-05 21:40:00|624.15|621.35|624.61|621.81|624.81|622.01|624.13|621.33|0
1651787100000|2022-05-05 21:45:00|624.58|621.78|624.13|621.33|624.61|621.81|624.09|621.29|0
1651787400000|2022-05-05 21:50:00|624.15|621.35|623.99|621.19|624.22|621.42|623.99|621.19|0
1651787700000|2022-05-05 21:55:00|624.06|621.26|624.22|621.42|624.51|621.71|624.03|621.23|0
1651788000000|2022-05-05 22:00:00|625.53|622.73|628.28|625.48|628.84|626.04|625.53|622.73|0
1651788300000|2022-05-05 22:05:00|628.4|625.6|628.72|625.92|628.95|626.15|627.29|624.49|0
1651788600000|2022-05-05 22:10:00|628.28|625.48|626.07|623.27|628.5|625.7|626.07|623.27|0
1651788900000|2022-05-05 22:15:00|626.29|623.49|631.71|628.91|631.71|628.91|626.29|623.49|0
1651789200000|2022-05-05 22:20:00|631.94|629.14|632.48|629.68|633.71|630.91|630.39|627.59|0
1651789500000|2022-05-05 22:25:00|632.71|629.91|632.16|629.36|633.81|631.01|631.6|628.8|0
1651789800000|2022-05-05 22:30:00|632.15|629.35|627.95|625.15|632.15|629.35|626.84|624.04|0
1651790100000|2022-05-05 22:35:00|628.06|625.26|627.17|624.37|628.06|625.26|626.29|623.49|0
1651790400000|2022-05-05 22:40:00|627.06|624.26|626.73|623.93|627.61|624.81|626.29|623.49|0
1651790700000|2022-05-05 22:45:00|626.51|623.71|626.5|623.7|627.06|624.26|625.18|622.38|0
1651791000000|2022-05-05 22:50:00|626.62|623.82|629.82|627.02|629.82|627.02|626.5|623.7|0
1651791300000|2022-05-05 22:55:00|629.71|626.91|627.28|624.48|629.71|626.91|626.72|623.92|0
1651791600000|2022-05-05 23:00:00|628.05|625.25|627.06|624.26|629.15|626.35|626.94|624.14|0
1651791900000|2022-05-05 23:05:00|626.94|624.14|627.28|624.48|627.72|624.92|626.5|623.7|0
1651792200000|2022-05-05 23:10:00|627.16|624.36|628.27|625.47|628.93|626.13|626.72|623.92|0
1651792500000|2022-05-05 23:15:00|628.05|625.25|629.81|627.01|629.81|627.01|627.82|625.02|0
1651792800000|2022-05-05 23:20:00|629.71|626.91|629.15|626.35|630.03|627.23|628.49|625.69|0
1651793100000|2022-05-05 23:25:00|628.93|626.13|627.16|624.36|629.81|627.01|627.16|624.36|0
1651793400000|2022-05-05 23:30:00|627.05|624.25|624.95|622.15|627.05|624.25|624.73|621.93|0
1651793700000|2022-05-05 23:35:00|624.73|621.93|625.61|622.81|626.72|623.92|624.73|621.93|0
1651794000000|2022-05-05 23:40:00|625.83|623.03|625.83|623.03|626.27|623.47|624.84|622.04|0
1651794300000|2022-05-05 23:45:00|626.05|623.25|626.93|624.13|628.26|625.46|625.39|622.59|0
1651794600000|2022-05-05 23:50:00|627.05|624.25|624.72|621.92|627.27|624.47|624.72|621.92|0
1651794900000|2022-05-05 23:55:00|624.84|622.04|624.5|621.7|625.39|622.59|623.62|620.82|0
1651795200000|2022-05-06 00:00:00|623.84|621.04|627.93|625.13|628.92|626.12|622.96|620.16|0
1651795500000|2022-05-06 00:05:00|628.26|625.46|632.8|630|634.79|631.99|628.26|625.46|0
1651795800000|2022-05-06 00:10:00|632.9|630.1|637.12|634.32|637.79|634.99|632.46|629.66|0
1651796100000|2022-05-06 00:15:00|637.34|634.54|630.46|627.66|637.34|634.54|629.8|627|0
1651796400000|2022-05-06 00:20:00|630.24|627.44|630.46|627.66|630.8|628|628.69|625.89|0
1651796700000|2022-05-06 00:25:00|630.68|627.88|630.46|627.66|630.91|628.11|629.8|627|0
1651797000000|2022-05-06 00:30:00|630.68|627.88|633.12|630.32|634.45|631.65|630.68|627.88|0
1651797300000|2022-05-06 00:35:00|633.34|630.54|635.34|632.54|636|633.2|632.9|630.1|0
1651797600000|2022-05-06 00:40:00|635.23|632.43|634.67|631.87|635.45|632.65|634.23|631.43|0
1651797900000|2022-05-06 00:45:00|635.11|632.31|635.01|632.21|637.33|634.53|633.56|630.76|0
1651798200000|2022-05-06 00:50:00|635.33|632.53|636.44|633.64|637.78|634.98|633.34|630.54|0
1651798500000|2022-05-06 00:55:00|636.22|633.42|639.11|636.31|640.89|638.09|636.12|633.32|0
1651798800000|2022-05-06 01:00:00|639.33|636.53|639.67|636.87|640|637.2|637.11|634.31|0
1651799100000|2022-05-06 01:05:00|639.89|637.09|637.77|634.97|640|637.2|636.89|634.09|0
1651799400000|2022-05-06 01:10:00|637.67|634.87|640.89|638.09|640.89|638.09|637.55|634.75|0
1651799700000|2022-05-06 01:15:00|640.56|637.76|642.91|640.11|642.91|640.11|640.25|637.45|0
1651800000000|2022-05-06 01:20:00|643.14|640.34|642.02|639.22|645.36|642.56|642.02|639.22|0
1651800300000|2022-05-06 01:25:00|642.24|639.44|638.69|635.89|642.47|639.67|638.02|635.22|0
1651800600000|2022-05-06 01:30:00|638.47|635.67|640.91|638.11|640.91|638.11|638.47|635.67|0
1651800900000|2022-05-06 01:35:00|640.69|637.89|639.35|636.55|640.91|638.11|637.8|635|0
1651801200000|2022-05-06 01:40:00|639.13|636.33|640.36|637.56|640.91|638.11|636.91|634.11|0
1651801500000|2022-05-06 01:45:00|641.05|638.25|641.38|638.58|641.38|638.58|639.28|636.48|0
1651801800000|2022-05-06 01:50:00|641.16|638.36|642.05|639.25|642.93|640.13|640.27|637.47|0
1651802100000|2022-05-06 01:55:00|641.82|639.02|640.71|637.91|642.04|639.24|640.27|637.47|0
1651802400000|2022-05-06 02:00:00|640.49|637.69|640.71|637.91|641.27|638.47|638.5|635.7|0
1651802700000|2022-05-06 02:05:00|640.93|638.13|642.49|639.69|642.93|640.13|640.61|637.81|0
1651803000000|2022-05-06 02:10:00|642.93|640.13|642.93|640.13|643.6|640.8|642.04|639.24|0
1651803300000|2022-05-06 02:15:00|642.71|639.91|640.71|637.91|643.15|640.35|639.6|636.8|0
1651803600000|2022-05-06 02:20:00|640.93|638.13|641.15|638.35|641.82|639.02|640.49|637.69|0
1651803900000|2022-05-06 02:25:00|641.04|638.24|637.38|634.58|641.59|638.79|636.72|633.92|0
1651804200000|2022-05-06 02:30:00|637.16|634.36|636.94|634.14|637.16|634.36|634.95|632.15|0
1651804500000|2022-05-06 02:35:00|636.72|633.92|638.38|635.58|638.49|635.69|636.72|633.92|0
1651804800000|2022-05-06 02:40:00|638.71|635.91|638.71|635.91|639.37|636.57|638.26|635.46|0
1651805100000|2022-05-06 02:45:00|638.93|636.13|636.71|633.91|639.59|636.79|636.71|633.91|0
1651805400000|2022-05-06 02:50:00|637.16|634.36|636.05|633.25|637.38|634.58|635.83|633.03|0
1651805700000|2022-05-06 02:55:00|635.94|633.14|635.94|633.14|636.49|633.69|634.72|631.92|0
1651806000000|2022-05-06 03:00:00|635.83|633.03|635.28|632.48|635.83|633.03|633.17|630.37|0
1651806300000|2022-05-06 03:05:00|635.38|632.58|636.49|633.69|637.37|634.57|635.38|632.58|0
1651806600000|2022-05-06 03:10:00|636.6|633.8|637.37|634.57|637.37|634.57|636.27|633.47|0
1651806900000|2022-05-06 03:15:00|637.15|634.35|637.15|634.35|637.59|634.79|636.71|633.91|0
1651807200000|2022-05-06 03:20:00|636.93|634.13|635.6|632.8|637.37|634.57|635.38|632.58|0
1651807500000|2022-05-06 03:25:00|635.82|633.02|635.71|632.91|636.48|633.68|635.16|632.36|0
1651807800000|2022-05-06 03:30:00|635.49|632.69|632.06|629.26|636.04|633.24|631.62|628.82|0
1651808100000|2022-05-06 03:35:00|631.84|629.04|630.96|628.16|632.5|629.7|629.85|627.05|0
1651808400000|2022-05-06 03:40:00|631.07|628.27|630.07|627.27|632.5|629.7|630.07|627.27|0
1651808700000|2022-05-06 03:45:00|629.85|627.05|630.51|627.71|630.73|627.93|629.63|626.83|0
1651809000000|2022-05-06 03:50:00|630.73|627.93|627.21|624.41|630.73|627.93|626.76|623.96|0
1651809300000|2022-05-06 03:55:00|627.32|624.52|627.2|624.4|627.87|625.07|626.1|623.3|0
1651809600000|2022-05-06 04:00:00|627.32|624.52|627.42|624.62|627.86|625.06|626.98|624.18|0
1651809900000|2022-05-06 04:05:00|627.2|624.4|627.2|624.4|627.42|624.62|626.32|623.52|0
1651810200000|2022-05-06 04:10:00|626.98|624.18|628.08|625.28|628.3|625.5|626.76|623.96|0
1651810500000|2022-05-06 04:15:00|627.98|625.18|631.17|628.37|631.39|628.59|627.86|625.06|0
1651810800000|2022-05-06 04:20:00|631.28|628.48|630.5|627.7|632.83|630.03|630.06|627.26|0
1651811100000|2022-05-06 04:25:00|630.4|627.6|632.05|629.25|632.83|630.03|630.06|627.26|0
1651811400000|2022-05-06 04:30:00|631.61|628.81|632.05|629.25|633.37|630.57|631.38|628.58|0
1651811700000|2022-05-06 04:35:00|631.83|629.03|632.05|629.25|632.49|629.69|631.38|628.58|0
1651812000000|2022-05-06 04:40:00|632.16|629.36|632.71|629.91|633.15|630.35|632.16|629.36|0
1651812300000|2022-05-06 04:45:00|632.93|630.13|634.25|631.45|634.92|632.12|632.93|630.13|0
1651812600000|2022-05-06 04:50:00|634.15|631.35|632.93|630.13|634.15|631.35|632.7|629.9|0
1651812900000|2022-05-06 04:55:00|632.82|630.02|631.82|629.02|633.15|630.35|631.6|628.8|0
1651813200000|2022-05-06 05:00:00|632.48|629.68|634.25|631.45|636.9|634.1|632.48|629.68|0
1651813500000|2022-05-06 05:05:00|633.59|630.79|636.02|633.22|636.35|633.55|632.26|629.46|0
1651813800000|2022-05-06 05:10:00|635.8|633|636.02|633.22|636.9|634.1|634.91|632.11|0
1651814100000|2022-05-06 05:15:00|635.79|632.99|632.7|629.9|636.9|634.1|632.59|629.79|0
1651814400000|2022-05-06 05:20:00|632.48|629.68|633.36|630.56|633.8|631|632.26|629.46|0
1651814700000|2022-05-06 05:25:00|633.25|630.45|632.03|629.23|634.69|631.89|631.37|628.57|0
1651815000000|2022-05-06 05:30:00|631.93|629.13|632.47|629.67|633.69|630.89|631.37|628.57|0
1651815300000|2022-05-06 05:35:00|632.7|629.9|631.15|628.35|633.91|631.11|631.15|628.35|0
1651815600000|2022-05-06 05:40:00|631.37|628.57|633.58|630.78|634.46|631.66|631.26|628.46|0
1651815900000|2022-05-06 05:45:00|633.36|630.56|634.46|631.66|634.9|632.1|632.59|629.79|0
1651816200000|2022-05-06 05:50:00|634.02|631.22|631.81|629.01|634.24|631.44|631.59|628.79|0
1651816500000|2022-05-06 05:55:00|632.25|629.45|632.36|629.56|634.9|632.1|632.03|629.23|0
1651816800000|2022-05-06 06:00:00|631.81|629.01|627.84|625.04|633.57|630.77|627.84|625.04|0
1651817100000|2022-05-06 06:05:00|628.28|625.48|627.07|624.27|629.16|626.36|626.51|623.71|0
1651817400000|2022-05-06 06:10:00|626.95|624.15|626.29|623.49|627.39|624.59|626.07|623.27|0
1651817700000|2022-05-06 06:15:00|626.07|623.27|628.61|625.81|630.26|627.46|626.07|623.27|0
1651818000000|2022-05-06 06:20:00|628.49|625.69|627.39|624.59|628.83|626.03|626.4|623.6|0
1651818300000|2022-05-06 06:25:00|627.83|625.03|634.45|631.65|634.67|631.87|627.83|625.03|0
1651818600000|2022-05-06 06:30:00|634.67|631.87|629.15|626.35|634.67|631.87|629.15|626.35|0
1651818900000|2022-05-06 06:35:00|628.93|626.13|626.51|623.71|630.91|628.11|626.07|623.27|0
1651819200000|2022-05-06 06:40:00|626.29|623.49|626.5|623.7|628.49|625.69|626.07|623.27|0
1651819500000|2022-05-06 06:45:00|626.18|623.38|629.59|626.79|629.59|626.79|626.06|623.26|0
1651819800000|2022-05-06 06:50:00|629.81|627.01|632.01|629.21|632.01|629.21|628.82|626.02|0
1651820100000|2022-05-06 06:55:00|632.46|629.66|635.89|633.09|635.99|633.19|630.47|627.67|0
1651820400000|2022-05-06 07:00:00|635.66|632.86|638.21|635.41|642.2|639.4|635.66|632.86|0
1651820700000|2022-05-06 07:05:00|637.68|635.28|641.55|639.15|641.89|639.49|637.56|635.16|0
1651821000000|2022-05-06 07:10:00|642|639.6|639.23|636.83|644.44|642.04|639.23|636.83|0
1651821300000|2022-05-06 07:15:00|638.89|636.49|638|635.6|641.33|638.93|637.78|635.38|0
1651821600000|2022-05-06 07:20:00|637.56|635.16|643.33|640.93|644.55|642.15|637.56|635.16|0
1651821900000|2022-05-06 07:25:00|644.21|641.81|644.66|642.26|645.99|643.59|640.78|638.38|0
1651822200000|2022-05-06 07:30:00|644.55|642.15|652.07|649.67|652.29|649.89|644.55|642.15|0
1651822500000|2022-05-06 07:35:00|651.85|649.45|653.75|651.35|654.3|651.9|650.74|648.34|0
1651822800000|2022-05-06 07:40:00|653.41|651.01|652.54|650.14|656.77|654.37|651.76|649.36|0
1651823100000|2022-05-06 07:45:00|652.76|650.36|650.76|648.36|653.87|651.47|649.42|647.02|0
1651823400000|2022-05-06 07:50:00|650.65|648.25|644.1|641.7|652.43|650.03|642.99|640.59|0
1651823700000|2022-05-06 07:55:00|643.66|641.26|640.92|638.52|644.99|642.59|640.7|638.3|0
1651824000000|2022-05-06 08:00:00|640.7|638.3|641.81|639.41|646.26|643.86|640.7|638.3|0
1651824300000|2022-05-06 08:05:00|641.59|639.19|639.26|636.86|642.7|640.3|635.82|633.42|0
1651824600000|2022-05-06 08:10:00|638.92|636.52|640.92|638.52|641.92|639.52|637.6|635.2|0
1651824900000|2022-05-06 08:15:00|641.14|638.74|634.94|632.54|643.81|641.41|633.61|631.21|0
1651825200000|2022-05-06 08:20:00|634.49|632.09|636.6|634.2|637.71|635.31|634.27|631.87|0
1651825500000|2022-05-06 08:25:00|636.71|634.31|634.05|631.65|638.26|635.86|633.83|631.43|0
1651825800000|2022-05-06 08:30:00|634.27|631.87|629.8|627.4|634.39|631.99|627.37|624.97|0
1651826100000|2022-05-06 08:35:00|629.7|627.3|630.91|628.51|632.9|630.5|629.7|627.3|0
1651826400000|2022-05-06 08:40:00|631.57|629.17|635.11|632.71|635.33|632.93|631.02|628.62|0
1651826700000|2022-05-06 08:45:00|635.01|632.61|634.45|632.05|635.78|633.38|632.01|629.61|0
1651827000000|2022-05-06 08:50:00|634.22|631.82|643.44|641.04|644.22|641.82|634|631.6|0
1651827300000|2022-05-06 08:55:00|644|641.6|642.33|639.93|644|641.6|638.88|636.48|0
1651827600000|2022-05-06 09:00:00|642.88|640.48|640.24|637.84|644.02|641.62|640.02|637.62|0
1651827900000|2022-05-06 09:05:00|640.02|637.62|643.57|641.17|644.46|642.06|639.58|637.18|0
1651828200000|2022-05-06 09:10:00|643.79|641.39|642.46|640.06|643.79|641.39|639.91|637.51|0
1651828500000|2022-05-06 09:15:00|642.58|640.18|646.02|643.62|647.8|645.4|641.57|639.17|0
1651828800000|2022-05-06 09:20:00|646.24|643.84|649.69|647.29|650.92|648.52|643.13|640.73|0
1651829100000|2022-05-06 09:25:00|649.58|647.18|649.8|647.4|650.81|648.41|648.13|645.73|0
1651829400000|2022-05-06 09:30:00|649.92|647.52|643.79|641.39|650.25|647.85|643.34|640.94|0
1651829700000|2022-05-06 09:35:00|643.68|641.28|641.57|639.17|646.01|643.61|641.34|638.94|0
1651830000000|2022-05-06 09:40:00|641.12|638.72|640.79|638.39|643.01|640.61|640.68|638.28|0
1651830300000|2022-05-06 09:45:00|640.68|638.28|639.79|637.39|640.9|638.5|636.91|634.51|0
1651830600000|2022-05-06 09:50:00|639.9|637.5|636.69|634.29|640.57|638.17|636.46|634.06|0
1651830900000|2022-05-06 09:55:00|637.13|634.73|636.14|633.74|638.79|636.39|635.14|632.74|0
1651831200000|2022-05-06 10:00:00|636.24|633.84|638.68|636.28|639.79|637.39|636.02|633.62|0
1651831500000|2022-05-06 10:05:00|638.9|636.5|640.79|638.39|641.01|638.61|635.36|632.96|0
1651831800000|2022-05-06 10:10:00|640.67|638.27|641.9|639.5|644.22|641.82|638.01|635.61|0
1651832100000|2022-05-06 10:15:00|642|639.6|642|639.6|644.67|642.27|641.34|638.94|0
1651832400000|2022-05-06 10:20:00|641.89|639.49|639.67|637.27|642.89|640.49|638.23|635.83|0
1651832700000|2022-05-06 10:25:00|639.45|637.05|637.12|634.72|639.56|637.16|636.9|634.5|0
1651833000000|2022-05-06 10:30:00|637.24|634.84|638.67|636.27|638.67|636.27|633.8|631.4|0
1651833300000|2022-05-06 10:35:00|638.79|636.39|637.45|635.05|640.22|637.82|637.12|634.72|0
1651833600000|2022-05-06 10:40:00|637.23|634.83|639.11|636.71|640.66|638.26|637.23|634.83|0
1651833900000|2022-05-06 10:45:00|639.23|636.83|638.45|636.05|640.78|638.38|638|635.6|0
1651834200000|2022-05-06 10:50:00|638.56|636.16|641.99|639.59|642.88|640.48|637.78|635.38|0
1651834500000|2022-05-06 10:55:00|642.44|640.04|641.77|639.37|645.1|642.7|641.22|638.82|0
1651834800000|2022-05-06 11:00:00|641.55|639.15|646.55|644.15|646.66|644.26|641.44|639.04|0
1651835100000|2022-05-06 11:05:00|646.44|644.04|647.89|645.49|649|646.6|645.1|642.7|0
1651835400000|2022-05-06 11:10:00|647.77|645.37|652.01|649.61|652.68|650.28|647.77|645.37|0
1651835700000|2022-05-06 11:15:00|651.78|649.38|653.84|651.44|654.02|651.62|650.99|648.59|0
1651836000000|2022-05-06 11:20:00|653.61|651.21|650.71|648.31|653.61|651.21|649.82|647.42|0
1651836300000|2022-05-06 11:25:00|650.61|648.21|652.83|650.43|653.83|651.43|650.61|648.21|0
1651836600000|2022-05-06 11:30:00|653.16|650.76|652.28|649.88|656.51|654.11|652.27|649.87|0
1651836900000|2022-05-06 11:35:00|652.06|649.66|649.38|646.98|654.4|652|649.38|646.98|0
1651837200000|2022-05-06 11:40:00|649.61|647.21|647.94|645.54|650.72|648.32|647.94|645.54|0
1651837500000|2022-05-06 11:45:00|647.83|645.43|649.6|647.2|649.6|647.2|647.83|645.43|0
1651837800000|2022-05-06 11:50:00|649.27|646.87|649.5|647.1|650.39|647.99|648.38|645.98|0
1651838100000|2022-05-06 11:55:00|649.38|646.98|647.38|644.98|650.39|647.99|645.82|643.42|0
1651838400000|2022-05-06 12:00:00|648.04|645.64|644.49|642.09|648.27|645.87|643.94|641.54|0
1651838700000|2022-05-06 12:05:00|644.6|642.2|642.27|639.87|646.27|643.87|641.38|638.98|0
1651839000000|2022-05-06 12:10:00|641.61|639.21|642.22|639.82|642.89|640.49|640.22|637.82|0
1651839300000|2022-05-06 12:15:00|642.67|640.27|641.33|638.93|643.33|640.93|640.89|638.49|0
1651839600000|2022-05-06 12:20:00|641.11|638.71|644|641.6|644.89|642.49|641.11|638.71|0
1651839900000|2022-05-06 12:25:00|643.78|641.38|641.33|638.93|646.89|644.49|638.56|636.16|0
1651840200000|2022-05-06 12:30:00|641|638.6|631.94|629.54|641|638.6|622.1|619.7|0
1651840500000|2022-05-06 12:35:00|630.62|628.22|623.23|620.83|632.6|630.2|620.8|618.4|0
1651840800000|2022-05-06 12:40:00|623.89|621.49|633.85|631.45|634.07|631.67|623.23|620.83|0
1651841100000|2022-05-06 12:45:00|633.41|631.01|646.77|644.37|646.77|644.37|632.96|630.56|0
1651841400000|2022-05-06 12:50:00|646.1|643.7|649.45|647.05|650.12|647.72|642.97|640.57|0
1651841700000|2022-05-06 12:55:00|649.34|646.94|655.15|652.75|656.61|654.21|649|646.6|0
1651842000000|2022-05-06 13:00:00|655.59|653.19|658.84|656.44|658.84|656.44|651.79|649.39|0
1651842300000|2022-05-06 13:05:00|658.73|656.33|657.83|655.43|658.73|656.33|653.7|651.3|0
1651842600000|2022-05-06 13:10:00|658.28|655.88|650|647.6|658.28|655.88|649.11|646.71|0
1651842900000|2022-05-06 13:15:00|650.23|647.83|649.33|646.93|654.92|652.52|649.11|646.71|0
1651843200000|2022-05-06 13:20:00|649.11|646.71|649.33|646.93|652.46|650.06|646.66|644.26|0
1651843500000|2022-05-06 13:25:00|649.11|646.71|652.9|650.5|652.9|650.5|647.55|645.15|0
1651843800000|2022-05-06 13:30:00|651.79|649.39|661.86|659.46|661.86|659.46|647.55|645.15|0
1651844100000|2022-05-06 13:35:00|662.08|659.68|682.62|680.22|683.29|680.89|662.08|659.68|0
1651844400000|2022-05-06 13:40:00|682.39|679.99|685.32|682.92|685.44|683.04|672.51|670.11|0
1651844700000|2022-05-06 13:45:00|685.1|682.7|688.85|686.45|699.34|696.94|682.84|680.44|0
1651845000000|2022-05-06 13:50:00|689.75|687.35|696.98|694.58|699.02|696.62|686.14|683.74|0
1651845300000|2022-05-06 13:55:00|696.76|694.36|696.3|693.9|702.88|700.48|692.91|690.51|0
1651845600000|2022-05-06 14:00:00|698.91|696.51|694.94|692.54|702.88|700.48|690.54|688.14|0
1651845900000|2022-05-06 14:05:00|692.68|690.28|688.71|686.31|692.68|690.28|676.69|674.29|0
1651846200000|2022-05-06 14:10:00|690.75|688.35|682.83|680.43|695.53|693.13|676.52|674.12|0
1651846500000|2022-05-06 14:15:00|681.48|679.08|657.82|655.42|681.48|679.08|650.73|648.33|0
1651846800000|2022-05-06 14:20:00|659.73|657.33|658.94|656.54|665.43|663.03|653.36|650.96|0
1651847100000|2022-05-06 14:25:00|655.37|652.97|667|664.6|667|664.6|651.36|648.96|0
1651847400000|2022-05-06 14:30:00|668.79|666.39|672.19|669.79|673.31|670.91|658.28|655.88|0
1651847700000|2022-05-06 14:35:00|673.09|670.69|677.87|675.47|684.64|682.24|671.29|668.89|0
1651848000000|2022-05-06 14:40:00|676.07|673.67|670.9|668.5|680.57|678.17|666.41|664.01|0
1651848300000|2022-05-06 14:45:00|673.59|671.19|647.85|645.45|673.59|671.19|645.29|642.89|0
1651848600000|2022-05-06 14:50:00|645.73|643.33|641.61|639.21|654.77|652.37|641.61|639.21|0
1651848900000|2022-05-06 14:55:00|640.72|638.32|637.35|634.95|644.95|642.55|631.57|629.17|0
1651849200000|2022-05-06 15:00:00|638.24|635.84|644.38|641.98|646.28|643.88|635.13|632.73|0
1651849500000|2022-05-06 15:05:00|644.26|641.86|642.92|640.52|648.29|645.89|640.69|638.29|0
1651849800000|2022-05-06 15:10:00|643.82|641.42|635.6|633.2|651.77|649.37|635.6|633.2|0
1651850100000|2022-05-06 15:15:00|635.72|633.32|632.91|630.51|636.94|634.54|627.14|624.74|0
1651850400000|2022-05-06 15:20:00|632.24|629.84|622.37|619.97|635.35|632.95|619.01|616.61|0
1651850700000|2022-05-06 15:25:00|622.15|619.75|628.26|625.86|630.31|627.91|621.67|619.27|0
1651851000000|2022-05-06 15:30:00|627.25|624.85|644.44|642.04|645.23|642.83|626.81|624.41|0
1651851300000|2022-05-06 15:35:00|644.67|642.27|660.36|657.96|660.93|658.53|644.67|642.27|0
1651851600000|2022-05-06 15:40:00|659.91|657.51|656.33|653.93|660.59|658.19|652.76|650.36|0
1651851900000|2022-05-06 15:45:00|657|654.6|655.21|652.81|661.03|658.63|654.77|652.37|0
1651852200000|2022-05-06 15:50:00|656.33|653.93|662.04|659.64|662.38|659.98|647.63|645.23|0
1651852500000|2022-05-06 15:55:00|661.6|659.2|664.4|662|667.43|665.03|657.89|655.49|0
1651852800000|2022-05-06 16:00:00|664.62|662.22|650.07|647.67|667.43|665.03|649.63|647.23|0
1651853100000|2022-05-06 16:05:00|649.85|647.45|647.4|645|650.3|647.9|636.08|633.68|0
1651853400000|2022-05-06 16:10:00|647.85|645.45|661.48|659.08|663.84|661.44|647.18|644.78|0
1651853700000|2022-05-06 16:15:00|662.37|659.97|665.63|663.23|665.63|663.23|654.31|651.91|0
1651854000000|2022-05-06 16:20:00|665.07|662.67|650.07|647.67|665.41|663.01|643.95|641.55|0
1651854300000|2022-05-06 16:25:00|649.18|646.78|646.51|644.11|652.52|650.12|643.84|641.44|0
1651854600000|2022-05-06 16:30:00|647.17|644.77|641.84|639.44|652.52|650.12|640.95|638.55|0
1651854900000|2022-05-06 16:35:00|641.17|638.77|646.73|644.33|655.43|653.03|638.51|636.11|0
1651855200000|2022-05-06 16:40:00|646.5|644.1|643.28|640.88|650.07|647.67|643.06|640.66|0
1651855500000|2022-05-06 16:45:00|643.72|641.32|645.27|642.87|645.27|642.87|639.95|637.55|0
1651855800000|2022-05-06 16:50:00|644.16|641.76|639.4|637|652.84|650.44|636.19|633.79|0
1651856100000|2022-05-06 16:55:00|640.84|638.44|631.62|629.22|641.06|638.66|629.43|627.03|0
1651856400000|2022-05-06 17:00:00|630.96|628.56|627.45|625.05|636.02|633.62|626.79|624.39|0
1651856700000|2022-05-06 17:05:00|627.67|625.27|634.92|632.52|640.21|637.81|627.67|625.27|0
1651857000000|2022-05-06 17:10:00|635.8|633.4|641.09|638.69|641.31|638.91|633.49|631.09|0
1651857300000|2022-05-06 17:15:00|640.65|638.25|650.35|647.95|652.16|649.76|638.44|636.04|0
1651857600000|2022-05-06 17:20:00|650.8|648.4|644.31|641.91|652.82|650.42|639.29|636.89|0
1651857900000|2022-05-06 17:25:00|645.65|643.25|644.22|641.82|651.25|648.85|639.77|637.37|0
1651858200000|2022-05-06 17:30:00|644.33|641.93|640.51|638.11|645.3|642.9|637.94|635.54|0
1651858500000|2022-05-06 17:35:00|639.94|637.54|650.66|648.26|654.69|652.29|635.94|633.54|0
1651858800000|2022-05-06 17:40:00|650.1|647.7|647.34|644.94|655.14|652.74|643.06|640.66|0
1651859100000|2022-05-06 17:45:00|646.67|644.27|650.39|647.99|654.85|652.45|643.1|640.7|0
1651859400000|2022-05-06 17:50:00|649.94|647.54|660.5|658.1|662.76|660.36|648.37|645.97|0
1651859700000|2022-05-06 17:55:00|660.95|658.55|660.95|658.55|663.66|661.26|659.6|657.2|0
1651860000000|2022-05-06 18:00:00|661.63|659.23|663.43|661.03|664.45|662.05|655.89|653.49|0
1651860300000|2022-05-06 18:05:00|664.34|661.94|674.52|672.12|674.52|672.12|664.34|661.94|0
1651860600000|2022-05-06 18:10:00|674.41|672.01|666.59|664.19|674.75|672.35|663.88|661.48|0
1651860900000|2022-05-06 18:15:00|666.82|664.42|667.72|665.32|668.18|665.78|660.27|657.87|0
1651861200000|2022-05-06 18:20:00|669.76|667.36|668.97|666.57|671.57|669.17|664.9|662.5|0
1651861500000|2022-05-06 18:25:00|670.44|668.04|673.16|670.76|677.01|674.61|668.85|666.45|0
1651861800000|2022-05-06 18:30:00|672.7|670.3|678.18|675.78|680.09|677.69|669.3|666.9|0
1651862100000|2022-05-06 18:35:00|678.15|675.75|679.28|676.88|681.77|679.37|675.56|673.16|0
1651862400000|2022-05-06 18:40:00|679.05|676.65|680.75|678.35|681.09|678.69|673.63|671.23|0
1651862700000|2022-05-06 18:45:00|681.31|678.91|668.45|666.05|682.11|679.71|668.45|666.05|0
1651863000000|2022-05-06 18:50:00|669.8|667.4|662.05|659.65|670.25|667.85|661.04|658.64|0
1651863300000|2022-05-06 18:55:00|660.81|658.41|673.63|671.23|673.63|671.23|658.57|656.17|0
1651863600000|2022-05-06 19:00:00|673.4|671|670.7|668.3|677.69|675.29|670.25|667.85|0
1651863900000|2022-05-06 19:05:00|672.27|669.87|680.18|677.78|682.67|680.27|669.35|666.95|0
1651864200000|2022-05-06 19:10:00|679.27|676.87|680.18|677.78|680.86|678.46|673.85|671.45|0
1651864500000|2022-05-06 19:15:00|679.95|677.55|676.68|674.28|684.25|681.85|675.88|673.48|0
1651864800000|2022-05-06 19:20:00|677.91|675.51|684.93|682.53|685.61|683.21|677.46|675.06|0
1651865100000|2022-05-06 19:25:00|684.25|681.85|676.1|673.7|686.97|684.57|673.17|670.77|0
1651865400000|2022-05-06 19:30:00|675.77|673.37|667.32|664.92|676.33|673.93|665.29|662.89|0
1651865700000|2022-05-06 19:35:00|666.42|664.02|646.73|644.33|666.64|664.24|646.07|643.67|0
1651866000000|2022-05-06 19:40:00|646.18|643.78|653.87|651.47|655.55|653.15|644.73|642.33|0
1651866300000|2022-05-06 19:45:00|652.75|650.35|645.17|642.77|657|654.6|640.29|637.89|0
1651866600000|2022-05-06 19:50:00|645.62|643.22|650.07|647.67|650.07|647.67|636.64|634.24|0
1651866900000|2022-05-06 19:55:00|650.63|648.23|650.29|647.89|654.98|652.58|647.62|645.22|0
1651867200000|2022-05-06 20:00:00|652.64|650.24|660.47|658.07|660.47|658.07|652.3|649.9|0
1651867500000|2022-05-06 20:05:00|660.69|658.29|657.19|654.79|661.92|659.52|655.41|653.01|0
1651867800000|2022-05-06 20:10:00|656.97|654.57|661.47|659.07|661.93|659.53|656.97|654.57|0
1652079900000|2022-05-09 07:05:00|678.47|676.07|677.68|675.28|681.55|679.15|676.88|674.48|0
1652080200000|2022-05-09 07:10:00|677.45|675.05|673.48|671.08|677.56|675.16|672.92|670.52|0
1652080500000|2022-05-09 07:15:00|673.6|671.2|680.41|678.01|680.74|678.34|672.57|670.17|0
1652080800000|2022-05-09 07:20:00|679.72|677.32|687.01|684.61|687.8|685.4|679.72|677.32|0
1652081100000|2022-05-09 07:25:00|687.47|685.07|685.29|682.89|688.94|686.54|684.16|681.76|0
1652081400000|2022-05-09 07:30:00|684.84|682.44|678.69|676.29|686.66|684.26|678.47|676.07|0
1652081700000|2022-05-09 07:35:00|678.24|675.84|679.15|676.75|680.86|678.46|677|674.6|0
1652082000000|2022-05-09 07:40:00|678.92|676.52|684.27|681.87|684.27|681.87|678.92|676.52|0
1652082300000|2022-05-09 07:45:00|684.15|681.75|683.13|680.73|685.29|682.89|682.33|679.93|0
1652082600000|2022-05-09 07:50:00|683.24|680.84|688.71|686.31|690.77|688.37|682.56|680.16|0
1652082900000|2022-05-09 07:55:00|688.48|686.08|693.15|690.75|694.75|692.35|688.02|685.62|0
1652083200000|2022-05-09 08:00:00|693.38|690.98|697.03|694.63|699.32|696.92|693.15|690.75|0
1652083500000|2022-05-09 08:05:00|697.15|694.75|693.15|690.75|698.64|696.24|692.92|690.52|0
1652083800000|2022-05-09 08:10:00|693.27|690.87|694.06|691.66|694.98|692.58|691.78|689.38|0
1652084100000|2022-05-09 08:15:00|694.41|692.01|696.92|694.52|697.61|695.21|691.78|689.38|0
1652084400000|2022-05-09 08:20:00|697.03|694.63|699.32|696.92|699.55|697.15|694.74|692.34|0
1652084700000|2022-05-09 08:25:00|699.09|696.69|699.55|697.15|701.15|698.75|696.92|694.52|0
1652085000000|2022-05-09 08:30:00|699.44|697.04|709.5|707.1|709.73|707.33|698.4|696|0
1652085300000|2022-05-09 08:35:00|709.62|707.22|706.18|703.78|711.23|708.83|706.18|703.78|0
1652085600000|2022-05-09 08:40:00|705.72|703.32|705.6|703.2|706.75|704.35|703.31|700.91|0
1652085900000|2022-05-09 08:45:00|705.49|703.09|700.11|697.71|705.49|703.09|699.65|697.25|0
1652086200000|2022-05-09 08:50:00|700|697.6|699.2|696.8|700.57|698.17|697.6|695.2|0
1652086500000|2022-05-09 08:55:00|698.97|696.57|700.34|697.94|702.51|700.11|697.72|695.32|0
1652086800000|2022-05-09 09:00:00|700.68|698.28|701.02|698.62|701.48|699.08|699.65|697.25|0
1652087100000|2022-05-09 09:05:00|700.56|698.16|701.94|699.54|702.85|700.45|700|697.6|0
1652087400000|2022-05-09 09:10:00|702.05|699.65|697.14|694.74|702.16|699.76|696.91|694.51|0
1652087700000|2022-05-09 09:15:00|696.91|694.51|699.77|697.37|701.48|699.08|696.45|694.05|0
1652088000000|2022-05-09 09:20:00|699.88|697.48|699.88|697.48|701.02|698.62|695.54|693.14|0
1652088300000|2022-05-09 09:25:00|700.1|697.7|705.82|703.42|706.51|704.11|698.73|696.33|0
1652088600000|2022-05-09 09:30:00|705.59|703.19|707.65|705.25|707.66|705.26|703.99|701.59|0
1652088900000|2022-05-09 09:35:00|707.77|705.37|710.41|708.01|711.55|709.15|707.2|704.8|0
1652089200000|2022-05-09 09:40:00|710.18|707.78|706.97|704.57|711.78|709.38|705.94|703.54|0
1652089500000|2022-05-09 09:45:00|707.19|704.79|709.69|707.29|711.4|709|706.28|703.88|0
1652089800000|2022-05-09 09:50:00|709.46|707.06|708.65|706.25|710.03|707.63|706.13|703.73|0
1652090100000|2022-05-09 09:55:00|708.77|706.37|707.27|704.87|712.78|710.38|706.93|704.53|0
1652090400000|2022-05-09 10:00:00|707.5|705.1|708.65|706.25|709.23|706.83|705.9|703.5|0
1652090700000|2022-05-09 10:05:00|708.42|706.02|709.56|707.16|711.06|708.66|706.36|703.96|0
1652091000000|2022-05-09 10:10:00|709.79|707.39|711.86|709.46|712.32|709.92|709.56|707.16|0
1652091300000|2022-05-09 10:15:00|712.32|709.92|710.71|708.31|712.44|710.04|709.1|706.7|0
1652091600000|2022-05-09 10:20:00|710.48|708.08|712.21|709.81|712.32|709.92|709.22|706.82|0
1652091900000|2022-05-09 10:25:00|711.86|709.46|712.54|710.14|715.3|712.9|710.83|708.43|0
1652092200000|2022-05-09 10:30:00|712.31|709.91|717.14|714.74|718.06|715.66|712.08|709.68|0
1652092500000|2022-05-09 10:35:00|717.6|715.2|721.28|718.88|721.28|718.88|716.91|714.51|0
1652092800000|2022-05-09 10:40:00|721.05|718.65|723.59|721.19|723.82|721.42|720.36|717.96|0
1652093100000|2022-05-09 10:45:00|723.48|721.08|721.74|719.34|727.74|725.34|721.74|719.34|0
1652093400000|2022-05-09 10:50:00|721.97|719.57|725.38|722.98|728.37|725.97|721.28|718.88|0
1652093700000|2022-05-09 10:55:00|725.5|723.1|724.23|721.83|726.76|724.36|722.62|720.22|0
1652094000000|2022-05-09 11:00:00|723.31|720.91|720.55|718.15|724.46|722.06|719.07|716.67|0
1652094300000|2022-05-09 11:05:00|720.9|718.5|721.7|719.3|722.39|719.99|717.57|715.17|0
1652094600000|2022-05-09 11:10:00|721.93|719.53|722.85|720.45|725.27|722.87|720.32|717.92|0
1652094900000|2022-05-09 11:15:00|723.54|721.14|725.03|722.63|726.3|723.9|721.93|719.53|0
1652095200000|2022-05-09 11:20:00|725.15|722.75|728.03|725.63|731.02|728.62|725.15|722.75|0
1652095500000|2022-05-09 11:25:00|728.26|725.86|729.18|726.78|729.64|727.24|727.57|725.17|0
1652095800000|2022-05-09 11:30:00|728.95|726.55|724.48|722.08|731.02|728.62|724.48|722.08|0
1652096100000|2022-05-09 11:35:00|724.59|722.19|726.31|723.91|726.42|724.02|721.14|718.74|0
1652096400000|2022-05-09 11:40:00|725.96|723.56|725.85|723.45|728.72|726.32|723.1|720.7|0
1652096700000|2022-05-09 11:45:00|725.73|723.33|719.54|717.14|727.11|724.71|719.31|716.91|0
1652097000000|2022-05-09 11:50:00|720|717.6|714.58|712.18|721.26|718.86|714.13|711.73|0
1652097300000|2022-05-09 11:55:00|714.35|711.95|713.67|711.27|716.64|714.24|711.15|708.75|0
1652097600000|2022-05-09 12:00:00|713.44|711.04|710.92|708.52|718.02|715.62|710.92|708.52|0
1652097900000|2022-05-09 12:05:00|711.13|708.73|708.63|706.23|712.07|709.67|703.82|701.42|0
1652098200000|2022-05-09 12:10:00|708.85|706.45|711.15|708.75|712.76|710.36|708.17|705.77|0
1652098500000|2022-05-09 12:15:00|711.27|708.87|715.74|713.34|716.55|714.15|710.69|708.29|0
1652098800000|2022-05-09 12:20:00|716.2|713.8|712.52|710.12|716.66|714.26|711.84|709.44|0
1652099100000|2022-05-09 12:25:00|712.75|710.35|716.89|714.49|716.89|714.49|712.52|710.12|0
1652099400000|2022-05-09 12:30:00|716.78|714.38|714.13|711.73|719.42|717.02|712.98|710.58|0
1652099700000|2022-05-09 12:35:00|714.36|711.96|707.47|705.07|715.28|712.88|707.47|705.07|0
1652100000000|2022-05-09 12:40:00|707.24|704.84|705.41|703.01|707.93|705.53|702.44|700.04|0
1652100300000|2022-05-09 12:45:00|704.72|702.32|705.41|703.01|708.85|706.45|703.12|700.72|0
1652100600000|2022-05-09 12:50:00|705.18|702.78|702.01|699.61|706.1|703.7|701.66|699.26|0
1652100900000|2022-05-09 12:55:00|702.12|699.72|707.39|704.99|707.62|705.22|701.89|699.49|0
1652101200000|2022-05-09 13:00:00|707.16|704.76|706.24|703.84|709.92|707.52|706.01|703.61|0
1652101500000|2022-05-09 13:05:00|706.01|703.61|706.01|703.61|708.77|706.37|705.1|702.7|0
1652101800000|2022-05-09 13:10:00|706.47|704.07|698.22|695.82|707.85|705.45|698.22|695.82|0
1652102100000|2022-05-09 13:15:00|697.3|694.9|703.72|701.32|703.95|701.55|696.97|694.57|0
1652102400000|2022-05-09 13:20:00|703.61|701.21|702.34|699.94|706.24|703.84|702.34|699.94|0
1652102700000|2022-05-09 13:25:00|702.57|700.17|706.82|704.42|706.82|704.42|701.19|698.79|0
1652103000000|2022-05-09 13:30:00|705.67|703.27|708.07|705.67|716.36|713.96|701.42|699.02|0
1652103300000|2022-05-09 13:35:00|705.09|702.69|702.34|699.94|712.21|709.81|695.01|692.61|0
1652103600000|2022-05-09 13:40:00|700.96|698.56|704.17|701.77|712.67|710.27|700.05|697.65|0
1652103900000|2022-05-09 13:45:00|703.37|700.97|717.74|715.34|723.86|721.46|703.37|700.97|0
1652104200000|2022-05-09 13:50:00|717.05|714.65|700.27|697.87|720.74|718.34|698.79|696.39|0
1652104500000|2022-05-09 13:55:00|700.73|698.33|708.47|706.07|712.61|710.21|700.5|698.1|0
1652104800000|2022-05-09 14:00:00|709.62|707.22|713.52|711.12|718.59|716.19|705.03|702.63|0
1652105100000|2022-05-09 14:05:00|713.75|711.35|727.12|724.72|727.12|724.72|710.54|708.14|0
1652105400000|2022-05-09 14:10:00|726.43|724.03|714.28|711.88|726.43|724.03|710.15|707.75|0
1652105700000|2022-05-09 14:15:00|715.2|712.8|721.07|718.67|723.14|720.74|710.15|707.75|0
1652106000000|2022-05-09 14:20:00|721.64|719.24|729.94|727.54|729.94|727.54|718.65|716.25|0
1652106300000|2022-05-09 14:25:00|731.1|728.7|732.13|729.73|733.98|731.58|725.45|723.05|0
1652106600000|2022-05-09 14:30:00|733.87|731.47|730.75|728.35|737.68|735.28|729.83|727.43|0
1652106900000|2022-05-09 14:35:00|731.33|728.93|743.47|741.07|744.17|741.77|730.52|728.12|0
1652107200000|2022-05-09 14:40:00|743.7|741.3|733.29|730.89|743.7|741.3|731.67|729.27|0
1652107500000|2022-05-09 14:45:00|731.9|729.5|731.1|728.7|734.9|732.5|726.82|724.42|0
1652107800000|2022-05-09 14:50:00|731.67|729.27|743.24|740.84|743.24|740.84|727.75|725.35|0
1652108100000|2022-05-09 14:55:00|743.01|740.61|747.25|744.85|747.25|744.85|737.68|735.28|0
1652108400000|2022-05-09 15:00:00|747.48|745.08|744.82|742.42|749.33|746.93|741.48|739.08|0
1652108700000|2022-05-09 15:05:00|745.05|742.65|745.74|743.34|751.18|748.78|745.05|742.65|0
1652109000000|2022-05-09 15:10:00|746.67|744.27|747.82|745.42|750.95|748.55|741.25|738.85|0
1652109300000|2022-05-09 15:15:00|748.28|745.88|745.97|743.57|748.75|746.35|740.67|738.27|0
1652109600000|2022-05-09 15:20:00|746.2|743.8|751.29|748.89|753.14|750.74|746.2|743.8|0
1652109900000|2022-05-09 15:25:00|751.75|749.35|755.22|752.82|756.38|753.98|751.06|748.66|0
1652110200000|2022-05-09 15:30:00|755.45|753.05|754.62|752.22|763.63|761.23|753.7|751.3|0
1652110500000|2022-05-09 15:35:00|754.39|751.99|744.5|742.1|756.24|753.84|743.81|741.41|0
1652110800000|2022-05-09 15:40:00|743.81|741.41|743.35|740.95|747.94|745.54|738.07|735.67|0
1652111100000|2022-05-09 15:45:00|744.04|741.64|744.6|742.2|745.98|743.58|739.31|736.91|0
1652111400000|2022-05-09 15:50:00|744.37|741.97|737.7|735.3|744.37|741.97|736.33|733.93|0
1652111700000|2022-05-09 15:55:00|737.01|734.61|740|737.6|742.52|740.12|734.49|732.09|0
1652112000000|2022-05-09 16:00:00|739.77|737.37|748.06|745.66|749.66|747.26|739.77|737.37|0
1652112300000|2022-05-09 16:05:00|747.94|745.54|733.75|731.35|748.86|746.46|727.43|725.03|0
1652112600000|2022-05-09 16:10:00|732.94|730.54|725.13|722.73|732.94|730.54|723.75|721.35|0
1652112900000|2022-05-09 16:15:00|725.59|723.19|720.93|718.05|725.59|723.19|716.99|714.35|0
1652113200000|2022-05-09 16:20:00|721.85|718.97|720.46|717.58|727.17|724.29|717.7|714.82|0
1652113500000|2022-05-09 16:25:00|719.54|716.66|725.2|722.32|729.95|727.07|718.16|715.28|0
1652113800000|2022-05-09 16:30:00|726.47|723.59|723.8|721.4|731.1|728.22|718.5|716.1|0
1652114100000|2022-05-09 16:35:00|723.34|720.94|738.39|735.51|738.39|735.51|723.34|720.94|0
1652114400000|2022-05-09 16:40:00|738.16|735.28|740.14|737.26|740.95|738.07|735.38|732.5|0
1652114700000|2022-05-09 16:45:00|740.72|737.84|742.11|739.23|744.2|741.32|740.02|737.14|0
1652115000000|2022-05-09 16:50:00|742.57|739.69|747.6|744.72|748.76|745.88|742.11|739.23|0
1652115300000|2022-05-09 16:55:00|748.06|745.18|749.22|746.34|749.68|746.8|744.59|741.71|0
1652115600000|2022-05-09 17:00:00|749.45|746.57|751.31|748.43|752.23|749.35|746.21|743.33|0
1652115900000|2022-05-09 17:05:00|751.77|748.89|749.91|747.51|751.77|748.89|747.82|745.18|0
1652116200000|2022-05-09 17:10:00|749.79|747.39|754.08|751.68|755.01|752.61|749.79|747.39|0
1652116500000|2022-05-09 17:15:00|754.31|751.91|746.89|744.49|754.55|752.15|745.5|743.1|0
1652116800000|2022-05-09 17:20:00|747.71|745.31|750.6|748.2|753.15|750.75|747.71|745.31|0
1652117100000|2022-05-09 17:25:00|750.37|747.97|741.11|738.71|750.49|748.09|740.07|737.67|0
1652117400000|2022-05-09 17:30:00|741.23|738.83|752.82|750.42|752.82|750.42|737.65|735.25|0
1652117700000|2022-05-09 17:35:00|752.25|749.85|753.29|750.89|756.78|754.38|752.25|749.85|0
1652118000000|2022-05-09 17:40:00|753.99|751.59|741.92|739.52|754.57|752.17|740.76|738.36|0
1652118300000|2022-05-09 17:45:00|741.69|739.29|747.25|744.85|748.07|745.67|739.61|737.21|0
1652118600000|2022-05-09 17:50:00|746.55|744.15|757.71|755.31|761.09|758.69|745.86|743.46|0
1652118900000|2022-05-09 17:55:00|758.17|755.77|751.06|748.66|758.64|756.24|747.81|745.41|0
1652119200000|2022-05-09 18:00:00|750.83|748.43|748.87|745.99|751.29|748.89|743.88|741.48|0
1652119500000|2022-05-09 18:05:00|748.75|745.87|752.22|749.34|755.71|752.83|745.97|743.09|0
1652119800000|2022-05-09 18:10:00|754.08|751.2|751.99|749.11|755.01|752.13|745.97|743.09|0
1652120100000|2022-05-09 18:15:00|752.22|749.34|744.34|741.46|752.22|749.34|742.26|739.38|0
1652120400000|2022-05-09 18:20:00|743.77|740.89|754.43|751.55|755.7|752.82|743.19|740.31|0
1652120700000|2022-05-09 18:25:00|754.31|751.43|755.7|752.82|759.65|756.77|753.85|750.97|0
1652121000000|2022-05-09 18:30:00|755.47|752.59|758.72|755.84|764.31|761.43|754.54|751.66|0
1652121300000|2022-05-09 18:35:00|757.33|754.45|756.4|753.52|759.42|756.54|750.13|747.25|0
1652121600000|2022-05-09 18:40:00|757.33|754.45|755.82|752.94|758.84|755.96|753.15|750.27|0
1652121900000|2022-05-09 18:45:00|756.63|753.75|755.7|752.82|757.09|754.21|746.19|743.31|0
1652122200000|2022-05-09 18:50:00|755.93|753.05|749.9|747.02|761.51|758.63|747.7|744.82|0
1652122500000|2022-05-09 18:55:00|750.59|747.71|745.03|742.15|750.59|747.71|741.1|738.22|0
1652122800000|2022-05-09 19:00:00|741.79|738.91|745.96|743.08|747.81|744.93|735.56|732.68|0
1652123100000|2022-05-09 19:05:00|746.42|743.54|745.49|742.61|747.35|744.47|734.18|731.3|0
1652123400000|2022-05-09 19:10:00|746.65|743.77|735.1|732.22|746.65|743.77|733.14|730.26|0
1652123700000|2022-05-09 19:15:00|734.41|731.53|742.07|739.19|744.5|741.62|732.56|729.68|0
1652124000000|2022-05-09 19:20:00|742.18|739.3|754.51|751.63|756.14|753.26|742.18|739.3|0
1652124300000|2022-05-09 19:25:00|755.44|752.56|759.1|756.22|761.98|759.1|753.81|750.93|0
1652124600000|2022-05-09 19:30:00|758.63|755.75|764.01|761.13|768.89|766.01|758.63|755.75|0
1652124900000|2022-05-09 19:35:00|763.31|760.43|761.91|759.03|767.96|765.08|760.52|757.64|0
1652125200000|2022-05-09 19:40:00|762.38|759.5|770.28|767.88|771.91|769.51|762.38|759.5|0
1652125500000|2022-05-09 19:45:00|769.81|767.41|781.01|778.13|781.01|778.13|767.95|765.55|0
1652125800000|2022-05-09 19:50:00|778.45|775.57|781.95|779.07|788.27|785.39|778.45|775.57|0
1652126100000|2022-05-09 19:55:00|780.55|777.67|771.62|768.74|780.55|777.67|766.33|763.45|0
1652126400000|2022-05-09 20:00:00|771.15|768.27|766.97|764.09|774.41|771.53|765.58|762.7|0
1652126700000|2022-05-09 20:05:00|767.2|764.32|766.74|763.86|769.41|766.53|761.64|758.76|0
1652127000000|2022-05-09 20:10:00|766.51|763.63|762.33|759.45|767.43|764.55|761.18|758.3|0
1652127300000|2022-05-09 20:15:00|763.03|760.15|767.67|764.31|767.91|764.55|762.93|759.57|0
1652127600000|2022-05-09 20:20:00|767.56|764.2|767.67|764.31|767.9|764.54|767.21|763.85|0
1652127900000|2022-05-09 20:25:00|767.44|764.08|769.76|766.4|770.92|767.56|766.74|763.38|0
1652128200000|2022-05-09 20:30:00|769.53|766.17|771.62|768.26|772.32|768.96|767.67|764.31|0
1652128500000|2022-05-09 20:35:00|771.39|768.03|771.97|768.61|773.01|769.65|770.69|767.33|0
1652128800000|2022-05-09 20:40:00|772.08|768.72|772.2|768.84|773.48|770.12|771.85|768.49|0
1652129100000|2022-05-09 20:45:00|772.08|768.72|771.38|768.02|772.78|769.42|770.69|767.33|0
1652129400000|2022-05-09 20:50:00|771.5|768.14|771.5|768.14|772.78|769.42|771.04|767.68|0
1652129700000|2022-05-09 20:55:00|771.38|768.02|771.69|768.89|772.78|769.42|771.15|767.79|0
1652130000000|2022-05-09 21:00:00|771.71|768.91|771.81|769.01|772.69|769.89|771.68|768.88|0
1652130300000|2022-05-09 21:05:00|771.88|769.08|771.78|768.98|771.95|769.15|771.64|768.84|0
1652130600000|2022-05-09 21:10:00|771.7|768.9|771.7|768.9|771.81|769.01|771.68|768.88|0
1652130900000|2022-05-09 21:15:00|771.81|769.01|771.84|769.04|772.08|769.28|771.54|768.74|0
1652131200000|2022-05-09 21:20:00|771.88|769.08|772.08|769.28|772.42|769.62|771.6|768.8|0
1652131500000|2022-05-09 21:25:00|771.8|769|772.68|769.88|772.71|769.91|771.8|769|0
1652131800000|2022-05-09 21:30:00|772.71|769.91|772.96|770.16|773.23|770.43|772.48|769.68|0
1652132100000|2022-05-09 21:35:00|773.09|770.29|773.09|770.29|773.3|770.5|773.09|770.29|0
1652132400000|2022-05-09 21:40:00|773.13|770.33|773.09|770.29|773.43|770.63|772.76|769.96|0
1652132700000|2022-05-09 21:45:00|773.13|770.33|773.02|770.22|773.13|770.33|772.83|770.03|0
1652133000000|2022-05-09 21:50:00|772.96|770.16|772.22|769.42|772.96|770.16|772.22|769.42|0
1652133300000|2022-05-09 21:55:00|772.18|769.38|770.53|767.73|772.18|769.38|770.08|767.28|0
1652133600000|2022-05-09 22:00:00|768.16|765.36|767.46|764.66|768.16|765.36|763.41|760.61|0
1652133900000|2022-05-09 22:05:00|767.57|764.77|767.8|765|767.8|765|765.61|762.81|0
1652134200000|2022-05-09 22:10:00|767.57|764.77|765.49|762.69|769.19|766.39|765.38|762.58|0
1652134500000|2022-05-09 22:15:00|765.03|762.23|764.33|761.53|765.72|762.92|763.64|760.84|0
1652134800000|2022-05-09 22:20:00|764.22|761.42|763.99|761.19|764.79|761.99|763.18|760.38|0
1652135100000|2022-05-09 22:25:00|763.76|760.96|763.87|761.07|764.1|761.3|763.41|760.61|0
1652135400000|2022-05-09 22:30:00|763.64|760.84|761.33|758.53|763.99|761.19|760.86|758.06|0
1652135700000|2022-05-09 22:35:00|761.09|758.29|761.09|758.29|761.33|758.53|760.63|757.83|0
1652136000000|2022-05-09 22:40:00|761.32|758.52|762.25|759.45|762.71|759.91|761.09|758.29|0
1652136300000|2022-05-09 22:45:00|762.14|759.34|760.86|758.06|763.17|760.37|760.86|758.06|0
1652136600000|2022-05-09 22:50:00|761.32|758.52|761.78|758.98|762.25|759.45|761.32|758.52|0
1652136900000|2022-05-09 22:55:00|761.9|759.1|762.01|759.21|763.17|760.37|761.55|758.75|0
1652137200000|2022-05-09 23:00:00|761.78|758.98|762.24|759.44|762.71|759.91|761.55|758.75|0
1652137500000|2022-05-09 23:05:00|762.13|759.33|762.94|760.14|762.94|760.14|761.67|758.87|0
1652137800000|2022-05-09 23:10:00|762.83|760.03|766.29|763.49|766.29|763.49|762.71|759.91|0
1652138100000|2022-05-09 23:15:00|766.17|763.37|766.29|763.49|768.26|765.46|765.71|762.91|0
1652138400000|2022-05-09 23:20:00|766.17|763.37|767.79|764.99|768.49|765.69|764.78|761.98|0
1652138700000|2022-05-09 23:25:00|767.56|764.76|768.02|765.22|770.11|767.31|767.56|764.76|0
1652139000000|2022-05-09 23:30:00|768.25|765.45|766.63|763.83|768.72|765.92|766.63|763.83|0
1652139300000|2022-05-09 23:35:00|766.52|763.72|766.52|763.72|768.25|765.45|766.06|763.26|0
1652139600000|2022-05-09 23:40:00|766.29|763.49|765.01|762.21|766.86|764.06|763.62|760.82|0
1652139900000|2022-05-09 23:45:00|764.78|761.98|766.63|763.83|766.63|763.83|763.39|760.59|0
1652140200000|2022-05-09 23:50:00|766.86|764.06|764.78|761.98|766.86|764.06|763.97|761.17|0
1652140500000|2022-05-09 23:55:00|765.01|762.21|762.93|760.13|765.01|762.21|761.77|758.97|0
1652140800000|2022-05-10 00:00:00|762.82|760.02|768.71|765.91|768.94|766.14|762.23|759.43|0
1652141100000|2022-05-10 00:05:00|768.6|765.8|771.03|768.23|771.03|768.23|768.25|765.45|0
1652141400000|2022-05-10 00:10:00|770.56|767.76|781.41|778.05|781.41|778.05|770.56|767.76|0
1652141700000|2022-05-10 00:15:00|781.52|778.16|794.72|791.36|798.08|794.72|781.52|778.16|0
1652142000000|2022-05-10 00:20:00|794.14|790.78|793.23|789.59|797.51|794.15|791.92|788.56|0
1652142300000|2022-05-10 00:25:00|793.46|789.82|792.76|789.12|794.62|790.98|790.43|786.79|0
1652142600000|2022-05-10 00:30:00|791.95|788.31|788.46|784.82|792.76|789.12|787.99|784.35|0
1652142900000|2022-05-10 00:35:00|788.11|784.47|790.9|787.26|791.13|787.49|786.25|782.61|0
1652143200000|2022-05-10 00:40:00|791.02|787.38|787.06|783.42|793.92|790.28|786.83|783.19|0
1652143500000|2022-05-10 00:45:00|787.17|783.53|791.82|788.18|791.82|788.18|786.71|783.07|0
1652143800000|2022-05-10 00:50:00|791.59|787.95|789.96|786.32|793.22|789.58|789.27|785.63|0
1652144100000|2022-05-10 00:55:00|790.2|786.56|788.8|785.16|790.66|787.02|787.64|784|0
1652144400000|2022-05-10 01:00:00|787.99|784.35|790.08|786.44|792.29|788.65|787.52|783.88|0
1652144700000|2022-05-10 01:05:00|790.19|786.55|779.51|775.87|790.19|786.55|779.17|775.53|0
1652145000000|2022-05-10 01:10:00|778.82|775.18|780.44|776.8|784.15|780.51|777.43|773.79|0
1652145300000|2022-05-10 01:15:00|780.33|776.69|779.74|776.1|780.79|777.15|776.15|772.51|0
1652145600000|2022-05-10 01:20:00|779.51|775.87|782.52|778.88|783.11|779.47|778.35|774.71|0
1652145900000|2022-05-10 01:25:00|782.29|778.65|781.59|777.95|784.15|780.51|779.51|775.87|0
1652146200000|2022-05-10 01:30:00|781.83|778.19|781.25|777.61|784.38|780.74|780.32|776.68|0
1652146500000|2022-05-10 01:35:00|781.02|777.38|782.06|778.42|785.77|782.13|780.9|777.26|0
1652146800000|2022-05-10 01:40:00|782.18|778.54|783.68|780.04|783.68|780.04|778.24|774.6|0
1652147100000|2022-05-10 01:45:00|783.45|779.81|781.94|778.3|785.07|781.43|781.25|777.61|0
1652147400000|2022-05-10 01:50:00|781.48|777.84|770.94|767.3|781.71|778.07|770.94|767.3|0
1652147700000|2022-05-10 01:55:00|770.71|767.07|768.52|764.88|770.94|767.3|765.63|761.99|0
1652148000000|2022-05-10 02:00:00|767.94|764.3|766.91|763.27|769.44|765.8|765.86|762.22|0
1652148300000|2022-05-10 02:05:00|767.03|763.39|764.71|761.07|770.5|766.86|764.71|761.07|0
1652148600000|2022-05-10 02:10:00|764.02|760.38|761.94|758.3|764.48|760.84|761.37|757.73|0
1652148900000|2022-05-10 02:15:00|761.71|758.07|762.4|758.76|765.17|761.53|761.6|757.96|0
1652149200000|2022-05-10 02:20:00|762.06|758.42|762.86|759.22|763.32|759.68|761.01|757.37|0
1652149500000|2022-05-10 02:25:00|762.63|758.99|755.01|751.37|762.86|759.22|754.78|751.14|0
1652149800000|2022-05-10 02:30:00|755.48|751.84|758.13|754.49|758.59|754.95|754.55|750.91|0
1652150100000|2022-05-10 02:35:00|758.02|754.38|754.2|750.56|758.82|755.18|754.2|750.56|0
1652150400000|2022-05-10 02:40:00|754.09|750.45|757.43|753.79|758.36|754.72|754.09|750.45|0
1652150700000|2022-05-10 02:45:00|757.66|754.02|757.55|753.91|758.36|754.72|755.94|752.3|0
1652151000000|2022-05-10 02:50:00|757.43|753.79|757.66|754.02|758.36|754.72|755.82|752.18|0
1652151300000|2022-05-10 02:55:00|757.43|753.79|758.12|754.48|759.51|755.87|756.51|752.87|0
1652151600000|2022-05-10 03:00:00|757.89|754.25|755.35|751.71|758.24|754.6|755.35|751.71|0
1652151900000|2022-05-10 03:05:00|755.7|752.06|755.35|751.71|757.89|754.25|753.51|749.87|0
1652152200000|2022-05-10 03:10:00|755.81|752.17|757.55|753.91|758.12|754.48|755.01|751.37|0
1652152500000|2022-05-10 03:15:00|757.66|754.02|758.01|754.37|759.16|755.52|756.39|752.75|0
1652152800000|2022-05-10 03:20:00|758.12|754.48|761.59|757.95|762.97|759.33|757.66|754.02|0
1652153100000|2022-05-10 03:25:00|761.48|757.84|759.97|756.33|762.51|758.87|759.5|755.86|0
1652153400000|2022-05-10 03:30:00|759.86|756.22|760.55|756.91|761.82|758.18|759.86|756.22|0
1652153700000|2022-05-10 03:35:00|760.43|756.79|758.58|754.94|761.01|757.37|758.12|754.48|0
1652154000000|2022-05-10 03:40:00|758.47|754.83|757.65|754.01|758.81|755.17|755.93|752.29|0
1652154300000|2022-05-10 03:45:00|757.88|754.24|754.19|750.55|757.88|754.24|754.19|750.55|0
1652154600000|2022-05-10 03:50:00|753.96|750.32|753.73|750.09|754.77|751.13|753.27|749.63|0
1652154900000|2022-05-10 03:55:00|753.5|749.86|753.27|749.63|754.42|750.78|753.27|749.63|0
1652155200000|2022-05-10 04:00:00|753.5|749.86|753.5|749.86|754.42|750.78|753.27|749.63|0
1652155500000|2022-05-10 04:05:00|753.39|749.75|753.73|750.09|754.65|751.01|753.27|749.63|0
1652155800000|2022-05-10 04:10:00|753.96|750.32|754.19|750.55|754.65|751.01|753.26|749.62|0
1652156100000|2022-05-10 04:15:00|754.42|750.78|754.42|750.78|755.34|751.7|753.73|750.09|0
1652156400000|2022-05-10 04:20:00|754.19|750.55|754.88|751.24|755.11|751.47|753.72|750.08|0
1652156700000|2022-05-10 04:25:00|754.65|751.01|754.18|750.54|754.88|751.24|753.49|749.85|0
1652157000000|2022-05-10 04:30:00|753.95|750.31|754.64|751|754.64|751|753.26|749.62|0
1652157300000|2022-05-10 04:35:00|754.41|750.77|753.95|750.31|755.57|751.93|753.26|749.62|0
1652157600000|2022-05-10 04:40:00|754.07|750.43|753.72|750.08|754.18|750.54|753.49|749.85|0
1652157900000|2022-05-10 04:45:00|754.07|750.43|753.72|750.08|754.18|750.54|753.26|749.62|0
1652158200000|2022-05-10 04:50:00|753.95|750.31|754.64|751|754.64|751|753.49|749.85|0
1652158500000|2022-05-10 04:55:00|755.1|751.46|754.41|750.77|755.56|751.92|753.26|749.62|0
1652158800000|2022-05-10 05:00:00|754.53|750.89|755.56|751.92|756.25|752.61|753.26|749.62|0
1652159100000|2022-05-10 05:05:00|755.33|751.69|749.8|746.16|755.45|751.81|749.11|745.47|0
1652159400000|2022-05-10 05:10:00|750.03|746.39|749.11|745.47|750.03|746.39|749.11|745.47|0
1652159700000|2022-05-10 05:15:00|749.34|745.7|749.34|745.7|751.07|747.43|749.11|745.47|0
1652160000000|2022-05-10 05:20:00|749.46|745.82|751.64|748|752.79|749.15|749.46|745.82|0
1652160300000|2022-05-10 05:25:00|751.53|747.89|748.53|744.89|751.87|748.23|747.72|744.08|0
1652160600000|2022-05-10 05:30:00|748.41|744.77|746.57|742.93|748.87|745.23|746.11|742.47|0
1652160900000|2022-05-10 05:35:00|746.34|742.7|746.11|742.47|746.92|743.28|746.11|742.47|0
1652161200000|2022-05-10 05:40:00|746.34|742.7|747.26|743.62|747.95|744.31|746.23|742.59|0
1652161500000|2022-05-10 05:45:00|747.15|743.51|745.75|742.11|747.26|743.62|745.75|742.11|0
1652161800000|2022-05-10 05:50:00|745.98|742.34|749.33|745.69|749.67|746.03|742.88|739.24|0
1652162100000|2022-05-10 05:55:00|749.21|745.57|750.48|746.84|750.48|746.84|747.83|744.19|0
1652162400000|2022-05-10 06:00:00|750.36|746.72|744.6|740.96|752.33|748.69|744.14|740.5|0
1652162700000|2022-05-10 06:05:00|744.37|740.73|745.29|741.65|745.98|742.34|741.61|737.97|0
1652163000000|2022-05-10 06:10:00|745.52|741.88|740.81|737.17|745.75|742.11|740.69|737.05|0
1652163300000|2022-05-10 06:15:00|740.92|737.28|742.99|739.35|743.22|739.58|740.92|737.28|0
1652163600000|2022-05-10 06:20:00|742.65|739.01|740.69|737.05|742.65|739.01|740.69|737.05|0
1652163900000|2022-05-10 06:25:00|740.92|737.28|743.45|739.81|743.8|740.16|740.69|737.05|0
1652164200000|2022-05-10 06:30:00|743.22|739.58|741.49|737.85|743.22|739.58|740.69|737.05|0
1652164500000|2022-05-10 06:35:00|741.6|737.96|738.85|735.21|741.72|738.08|738.16|734.52|0
1652164800000|2022-05-10 06:40:00|738.39|734.75|734.49|730.85|739.2|735.56|734.03|730.39|0
1652165100000|2022-05-10 06:45:00|734.26|730.62|735.12|731.48|736.4|732.76|733.57|729.93|0
1652165400000|2022-05-10 06:50:00|735.01|731.37|732.94|729.3|736.74|733.1|731.33|727.69|0
1652165700000|2022-05-10 06:55:00|733.05|729.41|732.94|729.3|733.28|729.64|731.21|727.57|0
1652166000000|2022-05-10 07:00:00|732.71|729.07|737.43|733.79|737.43|733.79|732.59|728.95|0
1652166300000|2022-05-10 07:05:00|736.94|733.82|737.52|734.4|737.52|734.4|731.98|728.86|0
1652166600000|2022-05-10 07:10:00|737.63|734.51|737.98|734.86|742.02|738.9|737.29|734.17|0
1652166900000|2022-05-10 07:15:00|739.37|736.25|737.4|734.28|740.75|737.63|733.71|730.59|0
1652167200000|2022-05-10 07:20:00|737.63|734.51|731.86|728.74|737.63|734.51|731.86|728.74|0
1652167500000|2022-05-10 07:25:00|732.32|729.2|734.52|731.4|734.86|731.74|731.17|728.05|0
1652167800000|2022-05-10 07:30:00|734.4|731.28|742.83|739.71|744.33|741.21|734.4|731.28|0
1652168100000|2022-05-10 07:35:00|740.86|737.74|736.7|733.58|743.06|739.94|735.78|732.66|0
1652168400000|2022-05-10 07:40:00|736.82|733.7|743.06|739.94|743.06|739.94|734.63|731.51|0
1652168700000|2022-05-10 07:45:00|742.48|739.36|745.25|742.13|747|743.88|741.32|738.2|0
1652169000000|2022-05-10 07:50:00|744.56|741.44|747.46|744.34|747.8|744.68|741.32|738.2|0
1652169300000|2022-05-10 07:55:00|747.34|744.22|746.41|743.29|748.62|745.5|743.06|739.94|0
1652169600000|2022-05-10 08:00:00|746.18|743.06|745.48|742.36|748.26|745.14|744.09|740.97|0
1652169900000|2022-05-10 08:05:00|745.84|742.72|739.59|736.47|747.23|744.11|739.59|736.47|0
1652170200000|2022-05-10 08:10:00|740.05|736.93|743.17|740.05|743.17|740.05|738.66|735.54|0
1652170500000|2022-05-10 08:15:00|742.82|739.7|737.39|734.27|742.82|739.7|737.39|734.27|0
1652170800000|2022-05-10 08:20:00|737.51|734.39|734.16|731.04|738.08|734.96|733.82|730.7|0
1652171100000|2022-05-10 08:25:00|734.39|731.27|732.89|729.77|736.69|733.57|731.74|728.62|0
1652171400000|2022-05-10 08:30:00|733|729.88|729.87|727.47|733|729.88|729.87|727.11|0
1652171700000|2022-05-10 08:35:00|730.1|727.7|730.33|727.93|731.84|729.44|729.87|727.47|0
1652172000000|2022-05-10 08:40:00|730.56|728.16|732.41|730.01|734.26|731.86|730.56|728.16|0
1652172300000|2022-05-10 08:45:00|731.72|729.32|731.02|728.62|733.1|730.7|729.87|727.47|0
1652172600000|2022-05-10 08:50:00|731.14|728.74|733.92|731.52|733.92|731.52|729.99|727.59|0
1652172900000|2022-05-10 08:55:00|733.69|731.29|731.25|728.85|733.8|731.4|730.56|728.16|0
1652173200000|2022-05-10 09:00:00|731.14|728.74|731.37|728.97|732.87|730.47|729.99|727.59|0
1652173500000|2022-05-10 09:05:00|731.6|729.2|729.87|727.47|731.6|729.2|729.87|727.47|0
1652173800000|2022-05-10 09:10:00|727.56|725.16|727.45|725.05|729.4|727|727.33|724.93|0
1652174100000|2022-05-10 09:15:00|727.56|725.16|730.79|728.39|731.48|729.08|727.09|724.69|0
1652174400000|2022-05-10 09:20:00|731.02|728.62|731.83|729.43|732.87|730.47|729.4|727|0
1652174700000|2022-05-10 09:25:00|731.94|729.54|732.87|730.47|733.56|731.16|731.25|728.85|0
1652175000000|2022-05-10 09:30:00|732.63|730.23|730.67|728.27|732.63|730.23|730.09|727.69|0
1652175300000|2022-05-10 09:35:00|730.55|728.15|727.78|725.38|732.17|729.77|727.78|725.38|0
1652175600000|2022-05-10 09:40:00|727.67|725.27|731.48|729.08|731.71|729.31|727.55|725.15|0
1652175900000|2022-05-10 09:45:00|731.71|729.31|733.79|731.39|734.48|732.08|731.01|728.61|0
1652176200000|2022-05-10 09:50:00|733.68|731.28|738.88|736.48|738.88|736.48|732.17|729.77|0
1652176500000|2022-05-10 09:55:00|739|736.6|742.02|738.9|742.59|740.19|737.95|735.55|0
1652176800000|2022-05-10 10:00:00|741.79|738.67|742.02|738.9|743.88|740.76|739.93|736.81|0
1652177100000|2022-05-10 10:05:00|741.79|738.67|741.32|738.2|742.25|739.13|737.62|734.5|0
1652177400000|2022-05-10 10:10:00|741.09|737.97|741.32|738.2|742.02|738.9|739|735.88|0
1652177700000|2022-05-10 10:15:00|741.09|737.97|739.23|736.11|744.23|741.11|739.23|736.11|0
1652178000000|2022-05-10 10:20:00|739.12|736|736.34|733.22|739.93|736.81|735.99|732.87|0
1652178300000|2022-05-10 10:25:00|735.98|733.58|737.25|734.85|738.18|735.78|735.63|733.23|0
1652178600000|2022-05-10 10:30:00|737.71|735.31|733.09|730.69|737.71|735.31|733.09|730.69|0
1652178900000|2022-05-10 10:35:00|733.32|730.92|734.24|731.84|734.7|732.3|732.85|730.45|0
1652179200000|2022-05-10 10:40:00|734.01|731.61|734.47|732.07|735.17|732.77|732.85|730.45|0
1652179500000|2022-05-10 10:45:00|734.59|732.19|738.64|736.24|739.8|737.4|732.85|730.45|0
1652179800000|2022-05-10 10:50:00|738.87|736.47|742.11|739.71|742.47|740.07|737.48|735.08|0
1652180100000|2022-05-10 10:55:00|742.24|739.84|743.83|741.43|744.06|741.66|740.26|737.86|0
1652180400000|2022-05-10 11:00:00|743.94|741.54|747.87|745.47|747.87|745.47|741.62|739.22|0
1652180700000|2022-05-10 11:05:00|747.18|744.78|746|743.6|749.03|746.63|745.54|743.14|0
1652181000000|2022-05-10 11:10:00|745.77|743.37|747.15|744.75|748.31|745.91|745.77|743.37|0
1652181300000|2022-05-10 11:15:00|746.92|744.52|751.55|749.15|752.01|749.61|746.92|744.52|0
1652181600000|2022-05-10 11:20:00|752.01|749.61|751.78|749.38|754.68|752.28|750.62|748.22|0
1652181900000|2022-05-10 11:25:00|752.47|750.07|749.46|747.06|754.09|751.69|749|746.6|0
1652182200000|2022-05-10 11:30:00|749.93|747.53|745.54|743.14|752.01|749.61|745.19|742.79|0
1652182500000|2022-05-10 11:35:00|745.66|743.26|745.42|743.02|746.81|744.41|744.96|742.56|0
1652182800000|2022-05-10 11:40:00|745.31|742.91|750.28|747.88|750.28|747.88|745.19|742.79|0
1652183100000|2022-05-10 11:45:00|750.52|748.12|745.19|742.79|750.75|748.35|744.5|742.1|0
1652183400000|2022-05-10 11:50:00|744.73|742.33|750.75|748.35|750.75|748.35|744.62|742.22|0
1652183700000|2022-05-10 11:55:00|750.98|748.58|745.19|742.79|750.98|748.58|744.73|742.33|0
1652184000000|2022-05-10 12:00:00|745.31|742.91|741.84|739.44|745.65|743.25|741.61|739.21|0
1652184300000|2022-05-10 12:05:00|741.61|739.21|739.76|737.36|742.31|739.91|737.45|735.05|0
1652184600000|2022-05-10 12:10:00|739.53|737.13|736.99|734.59|739.53|737.13|736.42|734.02|0
1652184900000|2022-05-10 12:15:00|737.11|734.71|735.37|732.97|739.19|736.79|734.91|732.51|0
1652185200000|2022-05-10 12:20:00|735.03|732.63|737|734.6|737.45|735.05|734.91|732.51|0
1652185500000|2022-05-10 12:25:00|736.77|734.37|734.69|732.29|737.7|735.3|734.22|731.82|0
1652185800000|2022-05-10 12:30:00|734.92|732.52|734.22|731.82|736.54|734.14|731.68|729.28|0
1652186100000|2022-05-10 12:35:00|733.99|731.59|726.37|723.97|734.34|731.94|726.37|723.97|0
1652186400000|2022-05-10 12:40:00|726.14|723.74|728.9|726.5|729.37|726.97|725.21|722.81|0
1652186700000|2022-05-10 12:45:00|729.02|726.62|729.83|727.43|730.75|728.35|727.29|724.89|0
1652187000000|2022-05-10 12:50:00|729.6|727.2|722.11|719.71|730.06|727.66|721.76|719.36|0
1652187300000|2022-05-10 12:55:00|722.22|719.82|719.34|716.94|723.6|721.2|717.61|715.21|0
1652187600000|2022-05-10 13:00:00|718.99|716.59|712.4|710|719.22|716.82|712.17|709.77|0
1652187900000|2022-05-10 13:05:00|712.63|710.23|715.06|712.66|715.63|713.23|712.17|709.77|0
1652188200000|2022-05-10 13:10:00|715.17|712.77|714.94|712.54|715.86|713.46|712.17|709.77|0
1652188500000|2022-05-10 13:15:00|715.4|713|716.78|714.38|717.01|714.61|712.86|710.46|0
1652188800000|2022-05-10 13:20:00|717.01|714.61|714.01|711.61|717.01|714.61|713.09|710.69|0
1652189100000|2022-05-10 13:25:00|714.24|711.84|712.17|709.77|715.63|713.23|712.17|709.77|0
1652189400000|2022-05-10 13:30:00|709.4|707|709.86|707.46|710.56|708.16|698.73|696.33|0
1652189700000|2022-05-10 13:35:00|709.98|707.58|713.44|711.04|721.75|719.35|709.98|707.58|0
1652190000000|2022-05-10 13:40:00|713.55|711.15|722.55|720.15|723.7|721.3|713.55|711.15|0
1652190300000|2022-05-10 13:45:00|723.7|721.3|734.47|732.07|736.33|733.93|723.47|721.07|0
1652190600000|2022-05-10 13:50:00|735.63|733.23|728.43|726.03|736.79|734.39|725.43|723.03|0
1652190900000|2022-05-10 13:55:00|728.89|726.49|717.6|715.2|729.59|727.19|717.6|715.2|0
1652191200000|2022-05-10 14:00:00|716.68|714.28|714.16|711.76|725.43|723.03|713.24|710.84|0
1652191500000|2022-05-10 14:05:00|713.93|711.53|716.91|714.51|718.18|715.78|708.65|706.25|0
1652191800000|2022-05-10 14:10:00|715.3|712.9|722.66|720.26|726.81|724.41|711.86|709.46|0
1652192100000|2022-05-10 14:15:00|723.58|721.18|721.74|719.34|724.74|722.34|715.53|713.13|0
1652192400000|2022-05-10 14:20:00|721.4|719|726.25|723.85|730.89|728.49|716.55|714.15|0
1652192700000|2022-05-10 14:25:00|727.41|725.01|730.89|728.49|736.46|734.06|724.86|722.46|0
1652193000000|2022-05-10 14:30:00|731.12|728.72|736.69|734.29|739.25|736.85|728.33|725.93|0
1652193300000|2022-05-10 14:35:00|735.3|732.9|746.47|744.07|746.47|744.07|735.3|732.9|0
1652193600000|2022-05-10 14:40:00|745.78|743.38|749|746.6|755.96|753.56|745.77|743.37|0
1652193900000|2022-05-10 14:45:00|749.46|747.06|762.95|760.55|765.98|763.58|748.77|746.37|0
1652194200000|2022-05-10 14:50:00|763.88|761.48|757.59|755.19|770.88|768.48|755.96|753.56|0
1652194500000|2022-05-10 14:55:00|758.06|755.66|764.7|762.3|766.21|763.81|757.25|754.85|0
1652194800000|2022-05-10 15:00:00|765.75|763.35|771.35|768.95|774.39|771.99|758.75|756.35|0
1652195100000|2022-05-10 15:05:00|770.41|768.01|784.31|781.91|784.9|782.5|770.41|768.01|0
1652195400000|2022-05-10 15:10:00|785.24|782.84|789.68|787.28|789.68|787.28|778.95|776.55|0
1652195700000|2022-05-10 15:15:00|790.61|788.21|774.53|772.13|792.95|790.55|774.42|772.02|0
1652196000000|2022-05-10 15:20:00|774.29|771.89|787.11|784.71|787.93|785.53|774.29|771.89|0
1652196300000|2022-05-10 15:25:00|786.87|784.47|784.4|782|795.56|793.16|783.37|780.97|0
1652196600000|2022-05-10 15:30:00|783.71|781.31|787.72|785.32|795.42|793.02|779.58|777.18|0
1652196900000|2022-05-10 15:35:00|787.26|784.86|770.44|768.04|787.95|785.55|769.04|766.64|0
1652197200000|2022-05-10 15:40:00|771.13|768.73|776.7|774.3|780.42|778.02|767.42|765.02|0
1652197500000|2022-05-10 15:45:00|776|773.6|785.31|782.91|787.06|784.66|775.77|773.37|0
1652197800000|2022-05-10 15:50:00|785.78|783.38|784.84|782.44|794.18|791.78|783.91|781.51|0
1652198100000|2022-05-10 15:55:00|784.97|782.57|782.05|779.65|796.28|793.88|777.63|775.23|0
1652198400000|2022-05-10 16:00:00|781.12|778.72|772.52|770.12|784.96|782.56|772.05|769.65|0
1652198700000|2022-05-10 16:05:00|772.05|769.65|789.74|787.34|790.33|787.93|772.05|769.65|0
1652199000000|2022-05-10 16:10:00|790.44|788.04|785.77|783.37|793.24|790.84|780.42|778.02|0
1652199300000|2022-05-10 16:15:00|787.17|784.77|790.44|788.04|791.03|788.63|779.25|776.85|0
1652199600000|2022-05-10 16:20:00|790.67|788.27|792.3|789.9|794.17|791.77|786.24|783.84|0
1652199900000|2022-05-10 16:25:00|792.54|790.14|792.26|789.86|794.17|791.77|787.4|785|0
1652200200000|2022-05-10 16:30:00|791.67|789.27|800.78|798.38|805.47|803.07|787.37|784.97|0
1652200500000|2022-05-10 16:35:00|801.25|798.85|799.38|796.98|802.19|799.79|794.24|791.84|0
1652200800000|2022-05-10 16:40:00|800.78|798.38|791.44|789.04|801.95|799.55|791.21|788.81|0
1652201100000|2022-05-10 16:45:00|791.91|789.51|785.38|782.98|793.54|791.14|780.03|777.63|0
1652201400000|2022-05-10 16:50:00|785.85|783.45|796.57|794.17|798.21|795.81|785.85|783.45|0
1652201700000|2022-05-10 16:55:00|797.39|794.99|794.95|792.55|798.23|795.83|791.8|789.4|0
1652202000000|2022-05-10 17:00:00|796.59|794.19|783.51|781.11|797.65|795.25|780.61|778.21|0
1652202300000|2022-05-10 17:05:00|783.75|781.35|776.06|773.66|783.75|781.35|775.83|773.43|0
1652202600000|2022-05-10 17:10:00|778.85|776.45|783.52|781.12|787.96|785.56|778.62|776.22|0
1652202900000|2022-05-10 17:15:00|782.82|780.42|788.19|785.79|791.23|788.83|780.25|777.85|0
1652203200000|2022-05-10 17:20:00|784.45|782.05|787.25|784.85|792.99|790.59|783.75|781.35|0
1652203500000|2022-05-10 17:25:00|786.55|784.15|770.7|768.3|786.55|784.15|770.7|768.3|0
1652203800000|2022-05-10 17:30:00|770.93|768.53|760.67|758.27|770.93|768.53|760.67|758.27|0
1652204100000|2022-05-10 17:35:00|760.91|758.51|750.69|748.29|760.91|758.51|749.3|746.9|0
1652204400000|2022-05-10 17:40:00|750.35|747.95|743.97|741.57|750.35|747.95|739.47|737.07|0
1652204700000|2022-05-10 17:45:00|742.28|739.88|732.32|729.92|742.98|740.58|731.98|729.58|0
1652205000000|2022-05-10 17:50:00|732.55|730.15|733.47|731.07|738.8|736.4|730.93|728.53|0
1652205300000|2022-05-10 17:55:00|732.09|729.69|727.24|724.84|735.56|733.16|726.31|723.91|0
1652205600000|2022-05-10 18:00:00|726.54|724.14|727.46|725.06|733.24|730.84|724.93|722.53|0
1652205900000|2022-05-10 18:05:00|726.54|724.14|737.51|735.11|737.97|735.57|725.62|723.22|0
1652206200000|2022-05-10 18:10:00|737.28|734.88|728.5|726.1|739.36|736.96|726.66|724.26|0
1652206500000|2022-05-10 18:15:00|729.19|726.79|737.97|735.57|750.73|748.33|728.27|725.87|0
1652206800000|2022-05-10 18:20:00|737.28|734.88|746.08|743.68|746.55|744.15|733.81|731.41|0
1652207100000|2022-05-10 18:25:00|744.23|741.83|749.1|746.7|756.31|753.91|744.23|741.83|0
1652207400000|2022-05-10 18:30:00|748.63|746.23|749.8|747.4|752.59|750.19|745.85|743.45|0
1652207700000|2022-05-10 18:35:00|750.49|748.09|748.87|746.47|750.49|748.09|741.79|739.39|0
1652208000000|2022-05-10 18:40:00|750.96|748.56|734.73|732.33|755.61|753.21|734.04|731.64|0
1652208300000|2022-05-10 18:45:00|735.65|733.25|743.99|741.59|752.58|750.18|735.19|732.79|0
1652208600000|2022-05-10 18:50:00|745.38|742.98|739.76|737.36|747.93|745.53|737.67|735.27|0
1652208900000|2022-05-10 18:55:00|739.3|736.9|742.91|740.51|751.65|749.25|738.37|735.97|0
1652209200000|2022-05-10 19:00:00|742.55|740.15|739.53|737.13|744.88|742.48|735.81|733.41|0
1652209500000|2022-05-10 19:05:00|739.76|737.36|740.69|738.29|741.16|738.76|728.85|726.45|0
1652209800000|2022-05-10 19:10:00|741.62|739.22|739.06|736.66|742.55|740.15|733.95|731.55|0
1652210100000|2022-05-10 19:15:00|738.6|736.2|738.6|736.2|745.11|742.71|733.26|730.86|0
1652210400000|2022-05-10 19:20:00|738.13|735.73|751.87|749.47|753.51|751.11|737.67|735.27|0
1652210700000|2022-05-10 19:25:00|751.64|749.24|751.41|749.01|751.87|749.47|750.24|747.84|0
1652211000000|2022-05-10 19:30:00|757.95|755.55|760.52|758.12|765.21|762.81|757.95|755.55|0
1652211300000|2022-05-10 19:35:00|761.46|759.06|767.09|764.69|770.84|768.44|757.95|755.55|0
1652211600000|2022-05-10 19:40:00|767.79|765.39|770.14|767.74|771.31|768.91|765.44|763.04|0
1652211900000|2022-05-10 19:45:00|768.85|766.45|762.87|760.47|771.78|769.38|758.71|756.31|0
1652212200000|2022-05-10 19:50:00|767.42|765.02|760.88|758.48|770.69|768.29|759.25|756.85|0
1652212500000|2022-05-10 19:55:00|760.65|758.25|763.68|761.28|767.88|765.48|759.95|757.55|0
1652212800000|2022-05-10 20:00:00|764.61|762.21|769.75|767.35|771.98|769.58|763.91|761.51|0
1652213100000|2022-05-10 20:05:00|769.05|766.65|765.08|762.68|769.28|766.88|760.65|758.25|0
1652213400000|2022-05-10 20:10:00|764.61|762.21|765.63|763.23|766.56|764.16|762.82|760.42|0
1652213700000|2022-05-10 20:15:00|767.23|764.43|764.89|762.09|767.23|764.43|764.19|761.39|0
1652214000000|2022-05-10 20:20:00|765.12|762.32|764.19|761.39|766.29|763.49|762.79|759.99|0
1652214300000|2022-05-10 20:25:00|764.08|761.28|763.25|760.45|765.48|762.68|762.79|759.99|0
1652214600000|2022-05-10 20:30:00|763.49|760.69|765.59|762.79|766.06|763.26|762.79|759.99|0
1652214900000|2022-05-10 20:35:00|765.36|762.56|765.35|762.55|766.76|763.96|764.42|761.62|0
1652215200000|2022-05-10 20:40:00|765.59|762.79|766.99|764.19|767.22|764.42|764.89|762.09|0
1652215500000|2022-05-10 20:45:00|766.88|764.08|768.51|765.71|770.26|767.46|766.88|764.08|0
1652215800000|2022-05-10 20:50:00|768.39|765.59|767.69|764.89|769.09|766.29|766.17|763.37|0
1652216100000|2022-05-10 20:55:00|767.81|765.01|767.88|765.08|768.39|765.59|765.59|762.79|0
1652216400000|2022-05-10 21:00:00|768.15|765.35|767.84|765.04|768.6|765.8|767.68|764.88|0
1652216700000|2022-05-10 21:05:00|768.11|765.31|768.08|765.28|768.56|765.76|767.4|764.6|0
1652217000000|2022-05-10 21:10:00|767.98|765.18|768.32|765.52|768.32|765.52|767.98|765.18|0
1652217300000|2022-05-10 21:15:00|768.46|765.66|767.81|765.01|768.46|765.66|767.68|764.88|0
1652217600000|2022-05-10 21:20:00|767.88|765.08|768.01|765.21|768.01|765.21|767.71|764.91|0
1652217900000|2022-05-10 21:25:00|768.04|765.24|768.21|765.41|769.03|766.23|767.77|764.97|0
1652218200000|2022-05-10 21:30:00|768.28|765.48|768.45|765.65|768.56|765.76|768|765.2|0
1652218500000|2022-05-10 21:35:00|768.41|765.61|768.59|765.79|768.89|766.09|768.31|765.51|0
1652218800000|2022-05-10 21:40:00|768.55|765.75|768.18|765.38|768.59|765.79|768.18|765.38|0
1652219100000|2022-05-10 21:45:00|768.25|765.45|768.38|765.58|768.89|766.09|768.25|765.45|0
1652219400000|2022-05-10 21:50:00|768.52|765.72|768.18|765.38|768.52|765.72|768.18|765.38|0
1652219700000|2022-05-10 21:55:00|768.14|765.34|768.28|765.48|768.45|765.65|767.87|765.07|0
1652220000000|2022-05-10 22:00:00|768.8|766|769.38|766.58|769.97|767.17|767.4|764.6|0
1652220300000|2022-05-10 22:05:00|769.04|766.24|769.5|766.7|770.78|767.98|768.21|765.41|0
1652220600000|2022-05-10 22:10:00|769.15|766.35|769.61|766.81|770.32|767.52|768.21|765.41|0
1652220900000|2022-05-10 22:15:00|769.5|766.7|769.61|766.81|770.32|767.52|768.68|765.88|0
1652221200000|2022-05-10 22:20:00|769.5|766.7|767.98|765.18|769.5|766.7|767.04|764.24|0
1652221500000|2022-05-10 22:25:00|767.87|765.07|767.98|765.18|769.97|767.17|767.51|764.71|0
1652221800000|2022-05-10 22:30:00|767.74|764.94|766.34|763.54|767.74|764.94|766.34|763.54|0
1652222100000|2022-05-10 22:35:00|766.58|763.78|766.57|763.77|766.93|764.13|766.11|763.31|0
1652222400000|2022-05-10 22:40:00|766.11|763.31|765.41|762.61|766.57|763.77|765.17|762.37|0
1652222700000|2022-05-10 22:45:00|765.17|762.37|763.89|761.09|765.17|762.37|763.07|760.27|0
1652223000000|2022-05-10 22:50:00|763.77|760.97|763.31|760.51|763.89|761.09|762.84|760.04|0
1652223300000|2022-05-10 22:55:00|763.19|760.39|763.77|760.97|764|761.2|762.61|759.81|0
1652223600000|2022-05-10 23:00:00|763.66|760.86|764.13|761.33|764.7|761.9|763.43|760.63|0
1652223900000|2022-05-10 23:05:00|764.36|761.56|762.6|759.8|764.7|761.9|762.26|759.46|0
1652224200000|2022-05-10 23:10:00|762.73|759.93|762.84|760.04|763.3|760.5|761.67|758.87|0
1652224500000|2022-05-10 23:15:00|763.07|760.27|764.36|761.56|764.59|761.79|763.07|760.27|0
1652224800000|2022-05-10 23:20:00|764.47|761.67|764.47|761.67|764.7|761.9|764.47|761.67|0
1652225100000|2022-05-10 23:25:00|764.36|761.56|764|761.2|764.36|761.56|763.66|760.86|0
1652225400000|2022-05-10 23:30:00|763.77|760.97|767.5|764.7|768.43|765.63|763.3|760.5|0
1652225700000|2022-05-10 23:35:00|767.73|764.93|768.67|765.87|769.6|766.8|765.75|762.95|0
1652226000000|2022-05-10 23:40:00|768.43|765.63|767.5|764.7|770.07|767.27|767.27|764.47|0
1652226300000|2022-05-10 23:45:00|768.32|765.52|769.96|767.16|770.07|767.27|767.96|765.16|0
1652226600000|2022-05-10 23:50:00|769.83|767.03|770.3|767.5|770.3|767.5|769.25|766.45|0
1652226900000|2022-05-10 23:55:00|770.07|767.27|767.73|764.93|772.76|769.96|767.73|764.93|0
1652227200000|2022-05-11 00:00:00|767.96|765.16|768.55|765.75|771.47|768.67|767.96|765.16|0
1652227500000|2022-05-11 00:05:00|768.2|765.4|761.2|758.4|768.66|765.86|761.2|758.4|0
1652227800000|2022-05-11 00:10:00|761.43|758.63|760.5|757.7|761.9|759.1|760.26|757.46|0
1652228100000|2022-05-11 00:15:00|760.26|757.46|757.7|754.9|761.2|758.4|757.24|754.44|0
1652228400000|2022-05-11 00:20:00|757.47|754.67|756.3|753.5|758.75|755.95|755.84|753.04|0
1652228700000|2022-05-11 00:25:00|756.54|753.74|757.93|755.13|758.17|755.37|755.61|752.81|0
1652229000000|2022-05-11 00:30:00|758.17|755.37|757.23|754.43|759.1|756.3|756.77|753.97|0
1652229300000|2022-05-11 00:35:00|757.35|754.55|759.33|756.53|759.56|756.76|757.35|754.55|0
1652229600000|2022-05-11 00:40:00|759.56|756.76|761.42|758.62|761.66|758.86|759.33|756.53|0
1652229900000|2022-05-11 00:45:00|761.66|758.86|764.92|762.12|765.85|763.05|761.54|758.74|0
1652230200000|2022-05-11 00:50:00|765.15|762.35|764.69|761.89|766.55|763.75|764.45|761.65|0
1652230500000|2022-05-11 00:55:00|764.81|762.01|763.52|760.72|764.81|762.01|760.49|757.69|0
1652230800000|2022-05-11 01:00:00|763.64|760.84|764.11|761.31|767.02|764.22|763.29|760.49|0
1652231100000|2022-05-11 01:05:00|763.99|761.19|765.85|763.05|765.85|763.05|763.41|760.61|0
1652231400000|2022-05-11 01:10:00|765.51|762.71|766.67|763.87|767.49|764.69|765.51|762.71|0
1652231700000|2022-05-11 01:15:00|766.78|763.98|762.82|760.02|766.78|763.98|762.12|759.32|0
1652232000000|2022-05-11 01:20:00|762.35|759.55|758.16|755.36|762.82|760.02|757.46|754.66|0
1652232300000|2022-05-11 01:25:00|758.04|755.24|757.11|754.31|759.09|756.29|756.76|753.96|0
1652232600000|2022-05-11 01:30:00|756.53|753.73|758.15|755.35|759.09|756.29|755.6|752.8|0
1652232900000|2022-05-11 01:35:00|757.92|755.12|757.92|755.12|760.84|758.04|757.22|754.42|0
1652233200000|2022-05-11 01:40:00|757.46|754.66|755.83|753.03|757.46|754.66|755.59|752.79|0
1652233500000|2022-05-11 01:45:00|755.59|752.79|757.92|755.12|757.92|755.12|755.59|752.79|0
1652233800000|2022-05-11 01:50:00|757.81|755.01|754.2|751.4|759.44|756.64|753.5|750.7|0
1652234100000|2022-05-11 01:55:00|754.43|751.63|753.5|750.7|754.43|751.63|752.92|750.12|0
1652234400000|2022-05-11 02:00:00|753.73|750.93|753.27|750.47|755.13|752.33|753.03|750.23|0
1652234700000|2022-05-11 02:05:00|753.15|750.35|749.78|746.98|753.27|750.47|749.78|746.98|0
1652235000000|2022-05-11 02:10:00|750.24|747.44|750.48|747.68|750.71|747.91|749.78|746.98|0
1652235300000|2022-05-11 02:15:00|750.24|747.44|749.78|746.98|751.76|748.96|749.78|746.98|0
1652235600000|2022-05-11 02:20:00|750.01|747.21|747.69|744.89|750.01|747.21|746.53|743.73|0
1652235900000|2022-05-11 02:25:00|747.58|744.78|747.23|744.43|748.04|745.24|746.88|744.08|0
1652236200000|2022-05-11 02:30:00|747.46|744.66|746.76|743.96|747.46|744.66|746.53|743.73|0
1652236500000|2022-05-11 02:35:00|746.99|744.19|747.69|744.89|749.08|746.28|746.99|744.19|0
1652236800000|2022-05-11 02:40:00|747.58|744.78|749.31|746.51|749.66|746.86|746.99|744.19|0
1652237100000|2022-05-11 02:45:00|749.08|746.28|748.85|746.05|749.66|746.86|748.38|745.58|0
1652237400000|2022-05-11 02:50:00|749.08|746.28|748.97|746.17|749.54|746.74|748.38|745.58|0
1652237700000|2022-05-11 02:55:00|748.84|746.04|749.77|746.97|750.7|747.9|748.73|745.93|0
1652238000000|2022-05-11 03:00:00|749.89|747.09|749.43|746.63|750.93|748.13|749.31|746.51|0
1652238300000|2022-05-11 03:05:00|749.54|746.74|749.43|746.63|749.77|746.97|748.61|745.81|0
1652238600000|2022-05-11 03:10:00|749.31|746.51|750.23|747.43|750.93|748.13|749.31|746.51|0
1652238900000|2022-05-11 03:15:00|750.36|747.56|749.43|746.63|751.16|748.36|748.61|745.81|0
1652239200000|2022-05-11 03:20:00|749.3|746.5|748.14|745.34|749.54|746.74|747.8|745|0
1652239500000|2022-05-11 03:25:00|748.26|745.46|748.61|745.81|749.07|746.27|747.8|745|0
1652239800000|2022-05-11 03:30:00|748.26|745.46|749.42|746.62|749.53|746.73|748.26|745.46|0
1652240100000|2022-05-11 03:35:00|749.3|746.5|749.53|746.73|749.53|746.73|748.61|745.81|0
1652240400000|2022-05-11 03:40:00|749.42|746.62|750.46|747.66|751.86|749.06|749.3|746.5|0
1652240700000|2022-05-11 03:45:00|750.23|747.43|747.91|745.11|750.23|747.43|747.44|744.64|0
1652241000000|2022-05-11 03:50:00|747.68|744.88|750.46|747.66|750.92|748.12|747.56|744.76|0
1652241300000|2022-05-11 03:55:00|750.12|747.32|749.3|746.5|750.46|747.66|748.83|746.03|0
1652241600000|2022-05-11 04:00:00|749.53|746.73|748.37|745.57|749.99|747.19|748.26|745.46|0
1652241900000|2022-05-11 04:05:00|748.49|745.69|748.6|745.8|749.07|746.27|748.14|745.34|0
1652242200000|2022-05-11 04:10:00|748.37|745.57|749.18|746.38|749.3|746.5|748.26|745.46|0
1652242500000|2022-05-11 04:15:00|749.06|746.26|749.3|746.5|749.99|747.19|748.72|745.92|0
1652242800000|2022-05-11 04:20:00|749.53|746.73|750.46|747.66|750.92|748.12|749.29|746.49|0
1652243100000|2022-05-11 04:25:00|750.22|747.42|750.92|748.12|751.38|748.58|750.22|747.42|0
1652243400000|2022-05-11 04:30:00|750.45|747.65|750.11|747.31|750.92|748.12|749.76|746.96|0
1652243700000|2022-05-11 04:35:00|749.99|747.19|750.22|747.42|750.69|747.89|749.29|746.49|0
1652244000000|2022-05-11 04:40:00|749.99|747.19|750.34|747.54|750.45|747.65|749.52|746.72|0
1652244300000|2022-05-11 04:45:00|750.22|747.42|750.22|747.42|750.45|747.65|749.76|746.96|0
1652244600000|2022-05-11 04:50:00|750.11|747.31|748.95|746.15|750.22|747.42|748.59|745.79|0
1652244900000|2022-05-11 04:55:00|748.83|746.03|747.78|744.98|749.52|746.72|747.66|744.86|0
1652245200000|2022-05-11 05:00:00|747.66|744.86|748.13|745.33|748.36|745.56|747.2|744.4|0
1652245500000|2022-05-11 05:05:00|748.25|745.45|748.59|745.79|748.82|746.02|746.97|744.17|0
1652245800000|2022-05-11 05:10:00|748.36|745.56|748.36|745.56|749.98|747.18|748.01|745.21|0
1652246100000|2022-05-11 05:15:00|748.25|745.45|750.57|747.77|750.68|747.88|746.5|743.7|0
1652246400000|2022-05-11 05:20:00|750.33|747.53|750.45|747.65|751.14|748.34|749.28|746.48|0
1652246700000|2022-05-11 05:25:00|750.21|747.41|746.5|743.7|750.21|747.41|746.5|743.7|0
1652247000000|2022-05-11 05:30:00|746.73|743.93|747.32|744.52|748.01|745.21|746.5|743.7|0
1652247300000|2022-05-11 05:35:00|747.19|744.39|748.35|745.55|749.05|746.25|746.96|744.16|0
1652247600000|2022-05-11 05:40:00|748.24|745.44|749.51|746.71|749.98|747.18|747.78|744.98|0
1652247900000|2022-05-11 05:45:00|749.63|746.83|747.66|744.86|749.98|747.18|746.96|744.16|0
1652248200000|2022-05-11 05:50:00|747.54|744.74|749.98|747.18|750.21|747.41|746.96|744.16|0
1652248500000|2022-05-11 05:55:00|749.86|747.06|749.63|746.83|751.6|748.8|749.63|746.83|0
1652248800000|2022-05-11 06:00:00|749.74|746.94|752.53|749.73|754.39|751.59|749.74|746.94|0
1652249100000|2022-05-11 06:05:00|752.3|749.5|750.33|747.53|754.39|751.59|749.97|747.17|0
1652249400000|2022-05-11 06:10:00|750.44|747.64|749.97|747.17|751.37|748.57|749.86|747.06|0
1652249700000|2022-05-11 06:15:00|749.51|746.71|745.33|742.53|749.51|746.71|745.33|742.53|0
1652250000000|2022-05-11 06:20:00|745.22|742.42|744.64|741.84|746.95|744.15|744.4|741.6|0
1652250300000|2022-05-11 06:25:00|744.76|741.96|745.56|742.76|747.07|744.27|744.52|741.72|0
1652250600000|2022-05-11 06:30:00|745.33|742.53|746.38|743.58|746.38|743.58|744.4|741.6|0
1652250900000|2022-05-11 06:35:00|746.61|743.81|749.38|746.58|749.95|747.15|746.43|743.63|0
1652251200000|2022-05-11 06:40:00|749.49|746.69|746.67|743.87|749.49|746.69|746.46|743.66|0
1652251500000|2022-05-11 06:45:00|746.79|743.99|750.16|747.36|750.86|748.06|746.56|743.76|0
1652251800000|2022-05-11 06:50:00|750.4|747.6|750.28|747.48|751.79|748.99|749.59|746.79|0
1652252100000|2022-05-11 06:55:00|750.4|747.6|750.75|747.95|751.79|748.99|749.7|746.9|0
1652252400000|2022-05-11 07:00:00|750.63|747.83|751.21|748.41|753.08|750.28|748.77|745.97|0
1652252700000|2022-05-11 07:05:00|751.59|749.19|747.52|745.12|752.76|750.36|746.82|744.42|0
1652253000000|2022-05-11 07:10:00|748.45|746.05|752.52|750.12|752.76|750.36|747.17|744.77|0
1652253300000|2022-05-11 07:15:00|752.76|750.36|753.81|751.41|756.96|754.56|752.76|750.36|0
1652253600000|2022-05-11 07:20:00|753.22|750.82|755.55|753.15|755.55|753.15|748.68|746.28|0
1652253900000|2022-05-11 07:25:00|755.44|753.04|757.29|754.89|759.48|757.08|755.44|753.04|0
1652254200000|2022-05-11 07:30:00|756.83|754.43|759.14|756.74|760.64|758.24|755.78|753.38|0
1652254500000|2022-05-11 07:35:00|759.25|756.85|757.4|755|759.25|756.85|755.67|753.27|0
1652254800000|2022-05-11 07:40:00|757.17|754.77|755.55|753.15|758.09|755.69|753.46|751.06|0
1652255100000|2022-05-11 07:45:00|754.74|752.34|753.93|751.53|755.9|753.5|753.23|750.83|0
1652255400000|2022-05-11 07:50:00|753.69|751.29|754.05|751.65|755.08|752.68|752.08|749.68|0
1652255700000|2022-05-11 07:55:00|754.16|751.76|752.89|750.49|755.78|753.38|751.38|748.98|0
1652256000000|2022-05-11 08:00:00|752.54|750.14|750.92|748.52|753.46|751.06|748.84|746.44|0
1652256300000|2022-05-11 08:05:00|750.69|748.29|748.61|746.21|752.42|750.02|747.92|745.52|0
1652256600000|2022-05-11 08:10:00|748.27|745.87|744.46|742.06|748.38|745.98|744.23|741.83|0
1652256900000|2022-05-11 08:15:00|744.23|741.83|743.54|741.14|745.38|742.98|742.27|739.87|0
1652257200000|2022-05-11 08:20:00|743.89|741.49|739.39|736.99|744|741.6|739.16|736.76|0
1652257500000|2022-05-11 08:25:00|739.62|737.22|737.09|734.69|740.77|738.37|737.09|734.69|0
1652257800000|2022-05-11 08:30:00|736.63|734.23|735.03|732.63|737.32|734.92|734.8|732.4|0
1652258100000|2022-05-11 08:35:00|735.37|732.97|733.65|731.25|735.48|733.08|732.96|730.56|0
1652258400000|2022-05-11 08:40:00|733.88|731.48|729.52|727.12|733.88|731.48|728.6|726.2|0
1652258700000|2022-05-11 08:45:00|729.41|727.01|727.46|725.06|729.75|727.35|727.46|725.06|0
1652259000000|2022-05-11 08:50:00|727.23|724.83|724.02|721.62|728.15|725.75|724.02|721.62|0
1652259300000|2022-05-11 08:55:00|723.33|720.93|724.25|721.85|724.48|722.08|722.41|720.01|0
1652259600000|2022-05-11 09:00:00|724.14|721.74|720.81|718.41|724.14|721.74|720.35|717.95|0
1652259900000|2022-05-11 09:05:00|720.35|717.95|720.7|718.3|722.99|720.59|720.12|717.72|0
1652260200000|2022-05-11 09:10:00|720.81|718.41|721.49|719.09|721.72|719.32|720.12|717.72|0
1652260500000|2022-05-11 09:15:00|721.15|718.75|722.5|720.1|724|721.6|721.15|718.75|0
1652260800000|2022-05-11 09:20:00|722.27|719.87|725.38|722.98|725.38|722.98|721.81|719.41|0
1652261100000|2022-05-11 09:25:00|725.49|723.09|723.42|721.02|725.95|723.55|723.42|721.02|0
1652261400000|2022-05-11 09:30:00|723.19|720.79|724.57|722.17|724.57|722.17|722.96|720.56|0
1652261700000|2022-05-11 09:35:00|724.11|721.71|724|721.6|725.03|722.63|722.96|720.56|0
1652262000000|2022-05-11 09:40:00|723.88|721.48|723.42|721.02|724.57|722.17|722.04|719.64|0
1652262300000|2022-05-11 09:45:00|723.31|720.91|723.31|720.91|724.11|721.71|722.27|719.87|0
1652262600000|2022-05-11 09:50:00|723.65|721.25|722.96|720.56|724.1|721.7|722.27|719.87|0
1652262900000|2022-05-11 09:55:00|723.19|720.79|723.18|720.78|723.76|721.36|722.5|720.1|0
1652263200000|2022-05-11 10:00:00|723.07|720.67|725.71|723.31|725.71|723.31|721.7|719.3|0
1652263500000|2022-05-11 10:05:00|725.48|723.08|729.16|726.76|729.62|727.22|725.02|722.62|0
1652263800000|2022-05-11 10:10:00|728.7|726.3|729.58|727.18|732.61|730.21|727.21|724.81|0
1652264100000|2022-05-11 10:15:00|729.81|727.41|730.04|727.64|730.27|727.87|728.09|725.69|0
1652264400000|2022-05-11 10:20:00|730.15|727.75|728.66|726.26|730.5|728.1|727.85|725.45|0
1652264700000|2022-05-11 10:25:00|728.77|726.37|725.56|723.16|728.89|726.49|725.22|722.82|0
1652265000000|2022-05-11 10:30:00|725.91|723.51|722.12|719.72|725.91|723.51|721.2|718.8|0
1652265300000|2022-05-11 10:35:00|722.01|719.61|720.97|718.57|722.81|720.41|720.29|717.89|0
1652265600000|2022-05-11 10:40:00|720.86|718.46|720.29|717.89|721.66|719.26|720.29|717.89|0
1652265900000|2022-05-11 10:45:00|720.4|718|721.43|719.03|721.55|719.15|720.29|717.89|0
1652266200000|2022-05-11 10:50:00|721.2|718.8|722.71|720.31|723.63|721.23|720.97|718.57|0
1652266500000|2022-05-11 10:55:00|722.49|720.09|723.63|721.23|723.63|721.23|721.57|719.17|0
1652266800000|2022-05-11 11:00:00|723.98|721.58|723.06|720.66|724.54|722.14|722.26|719.86|0
1652267100000|2022-05-11 11:05:00|723.17|720.77|722.83|720.43|724.77|722.37|722.48|720.08|0
1652267400000|2022-05-11 11:10:00|722.71|720.31|722.48|720.08|723.29|720.89|721.57|719.17|0
1652267700000|2022-05-11 11:15:00|722.25|719.85|722.02|719.62|722.71|720.31|721.46|719.06|0
1652268000000|2022-05-11 11:20:00|721.79|719.39|720.88|718.48|722.02|719.62|720.65|718.25|0
1652268300000|2022-05-11 11:25:00|721.11|718.71|720.77|718.37|721.68|719.28|719.74|717.34|0
1652268600000|2022-05-11 11:30:00|720.42|718.02|721.79|719.39|722.71|720.31|720.08|717.68|0
1652268900000|2022-05-11 11:35:00|721.68|719.28|717.8|715.4|721.79|719.39|714.48|712.08|0
1652269200000|2022-05-11 11:40:00|717.91|715.51|717.91|715.51|718.36|715.96|715.4|713|0
1652269500000|2022-05-11 11:45:00|717.8|715.4|720.04|717.64|720.61|718.21|717.68|715.28|0
1652269800000|2022-05-11 11:50:00|720.26|717.86|720.61|718.21|720.72|718.32|717.75|715.35|0
1652270100000|2022-05-11 11:55:00|720.49|718.09|720.72|718.32|722.55|720.15|720.49|718.09|0
1652270400000|2022-05-11 12:00:00|720.49|718.09|721.07|718.67|721.86|719.46|719.58|717.18|0
1652270700000|2022-05-11 12:05:00|721.18|718.78|722.09|719.69|722.55|720.15|720.26|717.86|0
1652271000000|2022-05-11 12:10:00|722.32|719.92|724.15|721.75|724.38|721.98|721.63|719.23|0
1652271300000|2022-05-11 12:15:00|724.6|722.2|725.43|723.03|726.69|724.29|724.15|721.75|0
1652271600000|2022-05-11 12:20:00|726.23|723.83|723.83|721.43|727.49|725.09|723.83|721.43|0
1652271900000|2022-05-11 12:25:00|724.06|721.66|728.86|726.46|728.86|726.46|720.86|718.46|0
1652272200000|2022-05-11 12:30:00|737|734.6|767.01|763.89|779.22|776.1|737|734.6|0
1652272500000|2022-05-11 12:35:00|767.94|764.82|795.69|792.57|795.69|792.57|766.31|763.19|0
1652272800000|2022-05-11 12:40:00|795.46|792.34|789.41|786.29|796.62|793.5|784.54|781.42|0
1652273100000|2022-05-11 12:45:00|786.85|783.73|792.89|789.77|794.29|791.17|785.23|782.11|0
1652273400000|2022-05-11 12:50:00|792.78|789.66|807.19|804.07|808.13|805.01|792.43|789.31|0
1652273700000|2022-05-11 12:55:00|806.85|803.73|806.07|802.95|812.03|808.91|802.93|799.81|0
1652274000000|2022-05-11 13:00:00|806.42|803.3|800.37|797.25|807.47|804.35|799.78|796.66|0
1652274300000|2022-05-11 13:05:00|800.94|797.82|791.33|788.21|801.64|798.52|788.66|785.54|0
1652274600000|2022-05-11 13:10:00|790.63|787.51|788.99|785.87|793.77|790.65|787.84|784.72|0
1652274900000|2022-05-11 13:15:00|788.29|785.17|777.23|774.11|791.9|788.78|777.23|774.11|0
1652275200000|2022-05-11 13:20:00|776.77|773.65|775.6|772.48|781.18|778.06|774.21|771.09|0
1652275500000|2022-05-11 13:25:00|775.37|772.25|776.3|773.18|781.41|778.29|774.33|771.21|0
1652275800000|2022-05-11 13:30:00|773.98|770.86|785.13|782.01|787.82|784.7|761.48|758.36|0
1652276100000|2022-05-11 13:35:00|789.09|785.97|784.2|781.08|793.06|789.94|779.55|776.43|0
1652276400000|2022-05-11 13:40:00|787.46|784.34|754.33|751.21|789.56|786.44|753.41|750.29|0
1652276700000|2022-05-11 13:45:00|753.3|750.18|734.13|731.01|757.65|754.53|731.02|727.9|0
1652277000000|2022-05-11 13:50:00|734.36|731.24|734.59|731.47|740.36|737.24|727.91|724.79|0
1652277300000|2022-05-11 13:55:00|735.05|731.93|736.19|733.79|749.62|746.5|734.82|731.7|0
1652277600000|2022-05-11 14:00:00|737.23|734.83|735.15|732.75|747.4|745|733.53|731.13|0
1652277900000|2022-05-11 14:05:00|735.38|732.98|755.44|753.04|755.8|753.4|735.38|732.98|0
1652278200000|2022-05-11 14:10:00|755.21|752.81|746.84|744.44|758.94|756.54|742.21|739.81|0
1652278500000|2022-05-11 14:15:00|746.04|743.64|740.02|737.62|752.42|750.02|738.86|736.46|0
1652278800000|2022-05-11 14:20:00|737.47|735.07|728.22|725.82|745.13|742.73|724.65|722.25|0
1652279100000|2022-05-11 14:25:00|727.65|725.25|730.76|728.36|736.31|733.91|725.34|722.94|0
1652279400000|2022-05-11 14:30:00|732.15|729.75|737.01|734.61|741.87|739.47|727.07|724.67|0
1652279700000|2022-05-11 14:35:00|736.77|734.37|726.31|723.91|743.96|741.56|722.85|720.45|0
1652280000000|2022-05-11 14:40:00|726.07|723.67|720.08|717.68|728.15|725.75|719.16|716.76|0
1652280300000|2022-05-11 14:45:00|720.77|718.37|729.3|726.9|731.74|729.34|718.7|716.3|0
1652280600000|2022-05-11 14:50:00|731.97|729.57|741.8|739.4|745.99|743.59|729.77|727.37|0
1652280900000|2022-05-11 14:55:00|742.39|739.99|740.44|738.04|746.91|744.51|738.09|735.69|0
1652281200000|2022-05-11 15:00:00|740.55|738.15|744.5|742.1|751.38|748.98|739.62|737.22|0
1652281500000|2022-05-11 15:05:00|744.73|742.33|747.41|745.01|751.02|748.62|742.87|740.47|0
1652281800000|2022-05-11 15:10:00|748.69|746.29|739.97|737.57|750.32|747.92|739.16|736.76|0
1652282100000|2022-05-11 15:15:00|740.78|738.38|754.52|752.12|758.84|756.44|739.04|736.64|0
1652282400000|2022-05-11 15:20:00|755.11|752.71|745.24|742.84|755.68|753.28|744.37|741.97|0
1652282700000|2022-05-11 15:25:00|746.64|744.24|738.29|735.89|748.73|746.33|737.13|734.73|0
1652283000000|2022-05-11 15:30:00|738.18|735.78|737.59|735.19|742|739.6|733.55|731.15|0
1652283300000|2022-05-11 15:35:00|736.2|733.8|725.81|723.41|741.3|738.9|720.75|718.35|0
1652283600000|2022-05-11 15:40:00|726.27|723.87|727.72|725.32|728.42|726.02|721.48|719.08|0
1652283900000|2022-05-11 15:45:00|726.8|724.4|733.99|731.59|735.15|732.75|726.1|723.7|0
1652284200000|2022-05-11 15:50:00|732.71|730.31|740.5|738.1|742.36|739.96|732.71|730.31|0
1652284500000|2022-05-11 15:55:00|739.8|737.4|741.89|739.49|746.55|744.15|739.8|737.4|0
1652284800000|2022-05-11 16:00:00|743.29|740.89|746.67|744.27|749.35|746.95|742.12|739.72|0
1652285100000|2022-05-11 16:05:00|747.02|744.62|748.65|746.25|749.01|746.61|741.89|739.49|0
1652285400000|2022-05-11 16:10:00|748.18|745.78|749.82|747.42|754.73|752.33|746.55|744.15|0
1652285700000|2022-05-11 16:15:00|750.99|748.59|755.19|752.79|755.89|753.49|747.25|744.85|0
1652286000000|2022-05-11 16:20:00|755.89|753.49|741.08|738.68|756.72|754.32|739.33|736.93|0
1652286300000|2022-05-11 16:25:00|741.42|739.02|763.49|761.09|765.52|763.12|740.15|737.75|0
1652286600000|2022-05-11 16:30:00|767.49|765.09|767.5|765.1|771.24|768.84|764.7|762.3|0
1652286900000|2022-05-11 16:35:00|767.73|765.33|765.16|762.76|767.97|765.57|760.97|758.57|0
1652287200000|2022-05-11 16:40:00|766.33|763.93|770.3|767.9|772.41|770.01|759.33|756.93|0
1652287500000|2022-05-11 16:45:00|771.7|769.3|767.26|764.86|774.28|771.88|766.45|764.05|0
1652287800000|2022-05-11 16:50:00|767.03|764.63|778.49|776.09|778.96|776.56|767.03|764.63|0
1652288100000|2022-05-11 16:55:00|778.73|776.33|783.65|781.25|785.3|782.9|777.32|774.92|0
1652288400000|2022-05-11 17:00:00|784.36|781.96|789.98|787.58|790.79|788.39|784.36|781.96|0
1652288700000|2022-05-11 17:05:00|790.09|787.69|794.39|791.99|797.14|794.74|790.09|787.69|0
1652289000000|2022-05-11 17:10:00|794.16|791.76|791.93|789.53|794.63|792.23|787.83|785.43|0
1652289300000|2022-05-11 17:15:00|791.81|789.41|792.17|789.77|792.4|790|787.01|784.61|0
1652289600000|2022-05-11 17:20:00|792.51|790.11|787.59|785.19|798.85|796.45|785.61|783.21|0
1652289900000|2022-05-11 17:25:00|787.12|784.72|798.38|795.98|799.09|796.69|785.95|783.55|0
1652290200000|2022-05-11 17:30:00|798.62|796.22|793.92|791.52|800.97|798.57|791.81|789.41|0
1652290500000|2022-05-11 17:35:00|794.15|791.75|804.4|802|804.52|802.12|791.46|789.06|0
1652290800000|2022-05-11 17:40:00|804.63|802.23|807.02|804.62|807.96|805.56|804.2|801.8|0
1652291100000|2022-05-11 17:45:00|807.73|805.33|809.17|806.77|815.75|813.35|807.49|805.09|0
1652291400000|2022-05-11 17:50:00|809.75|807.35|811.63|809.23|814.45|812.05|806|803.6|0
1652291700000|2022-05-11 17:55:00|809.17|806.77|819.43|817.03|821.27|818.87|808.58|806.18|0
1652292000000|2022-05-11 18:00:00|819.19|816.79|803.24|800.84|819.19|816.79|803.24|800.84|0
1652292300000|2022-05-11 18:05:00|802.77|800.37|811.28|808.88|811.28|808.88|802.07|799.67|0
1652292600000|2022-05-11 18:10:00|812.1|809.7|804.59|802.19|813.98|811.58|804.59|802.19|0
1652292900000|2022-05-11 18:15:00|804.47|802.07|799.73|797.33|808.57|806.17|796.93|794.53|0
1652293200000|2022-05-11 18:20:00|800.43|798.03|793.89|791.49|808.75|806.35|791.79|789.39|0
1652293500000|2022-05-11 18:25:00|792.72|790.32|795.69|793.29|797.45|795.05|784.57|782.17|0
1652293800000|2022-05-11 18:30:00|794.52|792.12|785.64|783.24|800.14|797.74|785.64|783.24|0
1652294100000|2022-05-11 18:35:00|786.34|783.94|785.41|783.01|790.78|788.38|782.61|780.21|0
1652294400000|2022-05-11 18:40:00|785.88|783.48|777.61|775.21|793.58|791.18|777.49|775.09|0
1652294700000|2022-05-11 18:45:00|777.26|774.86|789.78|787.38|790.78|788.38|775.4|773|0
1652295000000|2022-05-11 18:50:00|789.54|787.14|798.44|796.04|800.67|798.27|787.79|785.39|0
1652295300000|2022-05-11 18:55:00|798.2|795.8|801.02|798.62|802.66|800.26|794.69|792.29|0
1652295600000|2022-05-11 19:00:00|801.72|799.32|808.4|806|808.4|806|800.08|797.68|0
1652295900000|2022-05-11 19:05:00|807.69|805.29|803|800.6|811.92|809.52|802.3|799.9|0
1652296200000|2022-05-11 19:10:00|803.23|800.83|806.99|804.59|808.4|806|798.31|795.91|0
1652296500000|2022-05-11 19:15:00|806.64|804.24|804.83|802.43|814.51|812.11|800.42|798.02|0
1652296800000|2022-05-11 19:20:00|805.3|802.9|809.88|807.48|810.7|808.3|802.48|800.08|0
1652297100000|2022-05-11 19:25:00|809.29|806.89|808.23|805.83|810.81|808.41|800.48|798.08|0
1652297400000|2022-05-11 19:30:00|807.76|805.36|809.59|807.19|810.81|808.41|802.78|800.38|0
1652297700000|2022-05-11 19:35:00|809.83|807.43|819.73|817.33|820.67|818.27|809.36|806.96|0
1652298000000|2022-05-11 19:40:00|820.32|817.92|819.94|817.54|821.83|819.43|816.06|813.66|0
1652298300000|2022-05-11 19:45:00|819.7|817.3|828.44|826.04|828.56|826.16|819.7|817.3|0
1652298600000|2022-05-11 19:50:00|828.33|825.93|829.26|826.86|833.73|831.33|824.72|822.32|0
1652298900000|2022-05-11 19:55:00|828.79|826.39|827.14|824.74|832.56|830.16|825.96|823.56|0
1652299200000|2022-05-11 20:00:00|826.43|824.03|821.73|819.33|828.91|826.51|821.73|819.33|0
1652299500000|2022-05-11 20:05:00|821.97|819.57|821.73|819.33|822.2|819.8|818.91|816.51|0
1652299800000|2022-05-11 20:10:00|820.79|818.39|817.74|815.34|820.79|818.39|816.1|813.7|0
1652300100000|2022-05-11 20:15:00|818.41|815.61|817.94|815.14|818.88|816.08|814.66|811.86|0
1652300400000|2022-05-11 20:20:00|818.06|815.26|819.35|816.55|819.58|816.78|816.77|813.97|0
1652300700000|2022-05-11 20:25:00|818.41|815.61|817.7|814.9|820.99|818.19|817.7|814.9|0
1652301000000|2022-05-11 20:30:00|817.47|814.67|818.17|815.37|818.88|816.08|817.23|814.43|0
1652301300000|2022-05-11 20:35:00|818.41|815.61|817|814.2|818.64|815.84|816.76|813.96|0
1652301600000|2022-05-11 20:40:00|817.23|814.43|815.82|813.02|817.23|814.43|813.48|810.68|0
1652301900000|2022-05-11 20:45:00|815.71|812.91|814.42|811.62|816.29|813.49|812.54|809.74|0
1652302200000|2022-05-11 20:50:00|814.18|811.38|814.42|811.62|814.89|812.09|813.37|810.57|0
1652302500000|2022-05-11 20:55:00|814.54|811.74|816.36|813.56|817.7|814.9|814.18|811.38|0
1652302800000|2022-05-11 21:00:00|816.22|813.42|816.19|813.39|816.53|813.73|816.05|813.25|0
1652303100000|2022-05-11 21:05:00|815.92|813.12|818.27|815.47|818.3|815.5|815.81|813.01|0
1652303400000|2022-05-11 21:10:00|818.3|815.5|819.06|816.26|819.12|816.32|818.3|815.5|0
1652303700000|2022-05-11 21:15:00|819.09|816.29|819.59|816.79|819.87|817.07|819.09|816.29|0
1652304000000|2022-05-11 21:20:00|819.42|816.62|820.48|817.68|821|818.2|819.42|816.62|0
1652304300000|2022-05-11 21:25:00|820.86|818.06|820.69|817.89|820.93|818.13|820.17|817.37|0
1652304600000|2022-05-11 21:30:00|820.73|817.93|820.21|817.41|821.06|818.26|819.7|816.9|0
1652304900000|2022-05-11 21:35:00|820.17|817.37|820.52|817.72|820.89|818.09|820.14|817.34|0
1652305200000|2022-05-11 21:40:00|820.48|817.68|820.65|817.85|820.86|818.06|820.17|817.37|0
1652305500000|2022-05-11 21:45:00|820.52|817.72|819.66|816.86|820.62|817.82|819.66|816.86|0
1652305800000|2022-05-11 21:50:00|819.6|816.8|819.39|816.59|819.63|816.83|819.35|816.55|0
1652306100000|2022-05-11 21:55:00|819.46|816.66|818.64|815.84|819.86|817.06|818.16|815.36|0
1652306400000|2022-05-11 22:00:00|819.22|816.42|819.45|816.65|821.57|818.77|817.69|814.89|0
1652306700000|2022-05-11 22:05:00|819.69|816.89|821.44|818.64|823.45|820.65|819.69|816.89|0
1652307000000|2022-05-11 22:10:00|821.57|818.77|827.79|824.99|827.79|824.99|821.21|818.41|0
1652307300000|2022-05-11 22:15:00|827.32|824.52|828.97|826.17|829.8|827|825.91|823.11|0
1652307600000|2022-05-11 22:20:00|829.2|826.4|829.44|826.64|829.44|826.64|826.97|824.17|0
1652307900000|2022-05-11 22:25:00|829.56|826.76|828.02|825.22|830.14|827.34|826.26|823.46|0
1652308200000|2022-05-11 22:30:00|827.68|824.88|824.97|822.17|827.68|824.88|824.73|821.93|0
1652308500000|2022-05-11 22:35:00|824.73|821.93|823.32|820.52|824.73|821.93|822.27|819.47|0
1652308800000|2022-05-11 22:40:00|822.85|820.05|822.5|819.7|823.79|820.99|822.14|819.34|0
1652309100000|2022-05-11 22:45:00|822.61|819.81|821.79|818.99|823.44|820.64|821.2|818.4|0
1652309400000|2022-05-11 22:50:00|821.67|818.87|820.03|817.23|824.49|821.69|819.56|816.76|0
1652309700000|2022-05-11 22:55:00|820.15|817.35|818.85|816.05|821.09|818.29|818.85|816.05|0
1652310000000|2022-05-11 23:00:00|818.15|815.35|818.15|815.35|819.09|816.29|817.21|814.41|0
1652310300000|2022-05-11 23:05:00|817.91|815.11|818.15|815.35|819.56|816.76|817.91|815.11|0
1652310600000|2022-05-11 23:10:00|818.27|815.47|820.03|817.23|820.03|817.23|817.68|814.88|0
1652310900000|2022-05-11 23:15:00|820.26|817.46|819.44|816.64|820.38|817.58|818.85|816.05|0
1652311200000|2022-05-11 23:20:00|819.55|816.75|821.9|819.1|822.37|819.57|819.55|816.75|0
1652311500000|2022-05-11 23:25:00|822.02|819.22|822.61|819.81|822.84|820.04|821.2|818.4|0
1652311800000|2022-05-11 23:30:00|822.73|819.93|820.14|817.34|823.78|820.98|819.79|816.99|0
1652312100000|2022-05-11 23:35:00|819.91|817.11|817.91|815.11|820.61|817.81|817.56|814.76|0
1652312400000|2022-05-11 23:40:00|818.14|815.34|816.5|813.7|818.38|815.58|816.27|813.47|0
1652312700000|2022-05-11 23:45:00|816.39|813.59|816.27|813.47|816.97|814.17|813.34|810.54|0
1652313000000|2022-05-11 23:50:00|816.15|813.35|819.44|816.64|819.55|816.75|815.92|813.12|0
1652313300000|2022-05-11 23:55:00|819.78|816.98|816.26|813.46|819.78|816.98|816.26|813.46|0
1652313600000|2022-05-12 00:00:00|816.5|813.7|822.84|820.04|825.31|822.51|816.5|813.7|0
1652313900000|2022-05-12 00:05:00|823.31|820.51|818.14|815.34|824.25|821.45|816.5|813.7|0
1652314200000|2022-05-12 00:10:00|818.37|815.57|822.83|820.03|823.66|820.86|818.37|815.57|0
1652314500000|2022-05-12 00:15:00|823.07|820.27|833.9|831.1|834.6|831.8|823.07|820.27|0
1652314800000|2022-05-12 00:20:00|834.25|831.45|833.9|831.1|836.85|834.05|832.25|829.45|0
1652315100000|2022-05-12 00:25:00|834.6|831.8|831.3|828.5|836.25|833.45|831.07|828.27|0
1652315400000|2022-05-12 00:30:00|831.54|828.74|832.95|830.15|835.07|832.27|831.54|828.74|0
1652315700000|2022-05-12 00:35:00|832.72|829.92|824.95|822.15|833.19|830.39|824.48|821.68|0
1652316000000|2022-05-12 00:40:00|823.3|820.5|813.68|810.88|823.54|820.74|812.51|809.71|0
1652316300000|2022-05-12 00:45:00|813.91|811.11|812.74|809.94|817.08|814.28|812.27|809.47|0
1652316600000|2022-05-12 00:50:00|812.63|809.83|809.65|806.85|812.63|809.83|808.25|805.45|0
1652316900000|2022-05-12 00:55:00|809.78|806.98|810.48|807.68|812.24|809.44|809.65|806.85|0
1652317200000|2022-05-12 01:00:00|810.36|807.56|812.94|810.14|813.65|810.85|810.36|807.56|0
1652317500000|2022-05-12 01:05:00|812.71|809.91|816.94|814.14|819.29|816.49|812.24|809.44|0
1652317800000|2022-05-12 01:10:00|816.82|814.02|815.65|812.85|816.82|814.02|812.47|809.67|0
1652318100000|2022-05-12 01:15:00|815.53|812.73|813.3|810.5|815.53|812.73|808.6|805.8|0
1652318400000|2022-05-12 01:20:00|813.17|810.37|815.76|812.96|816.94|814.14|812.47|809.67|0
1652318700000|2022-05-12 01:25:00|815.65|812.85|814|811.2|815.65|812.85|811.29|808.49|0
1652319000000|2022-05-12 01:30:00|813.88|811.08|811.29|808.49|814.23|811.43|809.41|806.61|0
1652319300000|2022-05-12 01:35:00|811.76|808.96|812.94|810.14|814|811.2|810.94|808.14|0
1652319600000|2022-05-12 01:40:00|813.41|810.61|809.41|806.61|814.58|811.78|808.47|805.67|0
1652319900000|2022-05-12 01:45:00|809.18|806.38|806.72|803.92|809.3|806.5|806.13|803.33|0
1652320200000|2022-05-12 01:50:00|806.83|804.03|808|805.2|808|805.2|805.54|802.74|0
1652320500000|2022-05-12 01:55:00|808.24|805.44|808.7|805.9|809.77|806.97|805.19|802.39|0
1652320800000|2022-05-12 02:00:00|809.17|806.37|809.88|807.08|811.29|808.49|809.17|806.37|0
1652321100000|2022-05-12 02:05:00|809.76|806.96|811.41|808.61|811.76|808.96|809.06|806.26|0
1652321400000|2022-05-12 02:10:00|811.29|808.49|810.11|807.31|811.52|808.72|808.7|805.9|0
1652321700000|2022-05-12 02:15:00|810.23|807.43|807.53|804.73|810.58|807.78|807.53|804.73|0
1652322000000|2022-05-12 02:20:00|807.76|804.96|808.23|805.43|809.06|806.26|806.95|804.15|0
1652322300000|2022-05-12 02:25:00|808.12|805.32|810.58|807.78|811.52|808.72|808.12|805.32|0
1652322600000|2022-05-12 02:30:00|810.7|807.9|814.1|811.3|815.75|812.95|809.4|806.6|0
1652322900000|2022-05-12 02:35:00|814.22|811.42|815.98|813.18|816.22|813.42|814.22|811.42|0
1652323200000|2022-05-12 02:40:00|816.11|813.31|816.69|813.89|817.05|814.25|815.04|812.24|0
1652323500000|2022-05-12 02:45:00|816.22|813.42|817.52|814.72|817.86|815.06|814.1|811.3|0
1652323800000|2022-05-12 02:50:00|817.63|814.83|818.33|815.53|820.45|817.65|817.16|814.36|0
1652324100000|2022-05-12 02:55:00|818.57|815.77|814.57|811.77|819.04|816.24|814.33|811.53|0
1652324400000|2022-05-12 03:00:00|814.33|811.53|815.27|812.47|815.74|812.94|812.92|810.12|0
1652324700000|2022-05-12 03:05:00|815.51|812.71|815.63|812.83|817.39|814.59|814.33|811.53|0
1652325000000|2022-05-12 03:10:00|815.51|812.71|817.51|814.71|818.1|815.3|815.51|812.71|0
1652325300000|2022-05-12 03:15:00|817.75|814.95|816.45|813.65|817.75|814.95|814.33|811.53|0
1652325600000|2022-05-12 03:20:00|816.57|813.77|816.21|813.41|817.15|814.35|814.92|812.12|0
1652325900000|2022-05-12 03:25:00|815.86|813.06|815.51|812.71|816.1|813.3|814.8|812|0
1652326200000|2022-05-12 03:30:00|815.63|812.83|813.39|810.59|815.63|812.83|812.81|810.01|0
1652326500000|2022-05-12 03:35:00|813.28|810.48|813.62|810.82|814.45|811.65|812.45|809.65|0
1652326800000|2022-05-12 03:40:00|813.75|810.95|817.86|815.06|819.98|817.18|813.51|810.71|0
1652327100000|2022-05-12 03:45:00|817.51|814.71|815.74|812.94|817.86|815.06|815.74|812.94|0
1652327400000|2022-05-12 03:50:00|815.62|812.82|818.33|815.53|819.27|816.47|815.39|812.59|0
1652327700000|2022-05-12 03:55:00|818.09|815.29|816.68|813.88|819.03|816.23|816.68|813.88|0
1652328000000|2022-05-12 04:00:00|816.21|813.41|816.56|813.76|817.15|814.35|815.39|812.59|0
1652328300000|2022-05-12 04:05:00|816.91|814.11|819.5|816.7|820.44|817.64|816.91|814.11|0
1652328600000|2022-05-12 04:10:00|819.62|816.82|819.74|816.94|821.27|818.47|818.92|816.12|0
1652328900000|2022-05-12 04:15:00|819.39|816.59|821.04|818.24|821.51|818.71|819.03|816.23|0
1652329200000|2022-05-12 04:20:00|821.15|818.35|824.68|821.88|824.92|822.12|820.91|818.11|0
1652329500000|2022-05-12 04:25:00|824.45|821.65|824.33|821.53|825.63|822.83|823.98|821.18|0
1652329800000|2022-05-12 04:30:00|824.21|821.41|823.97|821.17|825.15|822.35|822.68|819.88|0
1652330100000|2022-05-12 04:35:00|823.86|821.06|826.22|823.42|826.57|823.77|823.74|820.94|0
1652330400000|2022-05-12 04:40:00|826.1|823.3|827.75|824.95|828.22|825.42|825.62|822.82|0
1652330700000|2022-05-12 04:45:00|827.63|824.83|825.86|823.06|828.46|825.66|824.92|822.12|0
1652331000000|2022-05-12 04:50:00|825.98|823.18|825.04|822.24|826.45|823.65|822.56|819.76|0
1652331300000|2022-05-12 04:55:00|825.15|822.35|827.27|824.47|827.27|824.47|824.57|821.77|0
1652331600000|2022-05-12 05:00:00|827.04|824.24|824.91|822.11|827.04|824.24|822.56|819.76|0
1652331900000|2022-05-12 05:05:00|824.44|821.64|826.8|824|828.45|825.65|824.44|821.64|0
1652332200000|2022-05-12 05:10:00|827.27|824.47|832|829.2|832.47|829.67|827.27|824.47|0
1652332500000|2022-05-12 05:15:00|832.47|829.67|833.06|830.26|834.72|831.92|831.76|828.96|0
1652332800000|2022-05-12 05:20:00|832.94|830.14|840.99|838.19|841.22|838.42|832.59|829.79|0
1652333100000|2022-05-12 05:25:00|840.75|837.95|835.9|833.1|840.75|837.95|835.78|832.98|0
1652333400000|2022-05-12 05:30:00|835.54|832.74|834.12|831.32|835.78|832.98|833.17|830.37|0
1652333700000|2022-05-12 05:35:00|833.77|830.97|836.61|833.81|837.67|834.87|831.88|829.08|0
1652334000000|2022-05-12 05:40:00|836.49|833.69|839.33|836.53|839.8|837|835.43|832.63|0
1652334300000|2022-05-12 05:45:00|839.8|837|842.05|839.25|842.64|839.84|837.79|834.99|0
1652334600000|2022-05-12 05:50:00|841.93|839.13|843.12|840.32|844.06|841.26|841.69|838.89|0
1652334900000|2022-05-12 05:55:00|842.88|840.08|844.19|841.39|844.66|841.86|840.98|838.18|0
1652335200000|2022-05-12 06:00:00|844.06|841.26|840.03|837.23|845.49|842.69|839.09|836.29|0
1652335500000|2022-05-12 06:05:00|839.92|837.12|834.73|831.93|840.28|837.48|833.19|830.39|0
1652335800000|2022-05-12 06:10:00|834.84|832.04|833.08|830.28|834.84|832.04|831.19|828.39|0
1652336100000|2022-05-12 06:15:00|833.19|830.39|838.28|835.48|840.05|837.25|832.37|829.57|0
1652336400000|2022-05-12 06:20:00|838.39|835.59|833.08|830.28|839.34|836.54|831.06|828.26|0
1652336700000|2022-05-12 06:25:00|832.95|830.15|837.44|834.64|837.56|834.76|832.48|829.68|0
1652337000000|2022-05-12 06:30:00|837.68|834.88|835.79|832.99|837.68|834.88|834.37|831.57|0
1652337300000|2022-05-12 06:35:00|835.67|832.87|834.84|832.04|835.67|832.87|831.89|829.09|0
1652337600000|2022-05-12 06:40:00|834.6|831.8|834.6|831.8|836.02|833.22|831.3|828.5|0
1652337900000|2022-05-12 06:45:00|834.49|831.69|842.41|839.61|845.72|842.92|834.49|831.69|0
1652338200000|2022-05-12 06:50:00|842.53|839.73|840.99|838.19|843|840.2|840.16|837.36|0
1652338500000|2022-05-12 06:55:00|840.64|837.84|842.88|840.08|843.35|840.55|837.56|834.76|0
1652338800000|2022-05-12 07:00:00|841.93|839.13|845.13|842.33|849.75|846.95|841.93|839.13|0
1652339100000|2022-05-12 07:05:00|846.12|843.72|846.8|844.4|850.26|847.86|845.51|843.11|0
1652339400000|2022-05-12 07:10:00|847.27|844.87|847.74|845.34|852|849.6|845.62|843.22|0
1652339700000|2022-05-12 07:15:00|847.98|845.58|847.98|845.58|849.16|846.76|839.01|836.61|0
1652340000000|2022-05-12 07:20:00|847.39|844.99|850.7|848.3|855.67|853.27|847.39|844.99|0
1652340300000|2022-05-12 07:25:00|850.58|848.18|844.09|841.69|851.76|849.36|841.6|839.2|0
1652340600000|2022-05-12 07:30:00|842.78|840.38|846.09|843.69|851.41|849.01|841.96|839.56|0
1652340900000|2022-05-12 07:35:00|845.85|843.45|850.11|847.71|850.11|847.71|843.73|841.33|0
1652341200000|2022-05-12 07:40:00|850.34|847.94|841.02|838.62|852|849.6|841.02|838.62|0
1652341500000|2022-05-12 07:45:00|841.13|838.73|824.54|822.14|842.07|839.67|823.95|821.55|0
1652341800000|2022-05-12 07:50:00|824.19|821.79|833.12|830.72|834.77|832.37|822.55|820.15|0
1652342100000|2022-05-12 07:55:00|832.87|830.47|832.16|829.76|837.33|834.93|831.56|829.16|0
1652342400000|2022-05-12 08:00:00|830.04|827.64|843.62|841.22|846.1|843.7|829.69|827.29|0
1652342700000|2022-05-12 08:05:00|843.26|840.86|841.73|839.33|847.05|844.65|839.01|836.61|0
1652343000000|2022-05-12 08:10:00|841.37|838.97|841.73|839.33|843.97|841.57|838.77|836.37|0
1652343300000|2022-05-12 08:15:00|840.42|838.02|843.97|841.57|845.04|842.64|837.82|835.42|0
1652343600000|2022-05-12 08:20:00|844.56|842.16|844.8|842.4|848.11|845.71|842.55|840.15|0
1652343900000|2022-05-12 08:25:00|845.62|843.22|843.85|841.45|847.52|845.12|842.07|839.67|0
1652344200000|2022-05-12 08:30:00|843.97|841.57|845.51|843.11|847.52|845.12|838.42|836.02|0
1652344500000|2022-05-12 08:35:00|846.1|843.7|848.35|845.95|851.31|848.91|845.74|843.34|0
1652344800000|2022-05-12 08:40:00|849.3|846.9|851.66|849.26|853.67|851.27|848.46|846.06|0
1652345100000|2022-05-12 08:45:00|851.3|848.9|855.81|853.41|858.42|856.02|851.07|848.67|0
1652345400000|2022-05-12 08:50:00|855.57|853.17|852.04|849.64|855.59|853.19|851.45|849.05|0
1652345700000|2022-05-12 08:55:00|852.27|849.87|852.27|849.87|854.88|852.48|850.15|847.75|0
1652346000000|2022-05-12 09:00:00|852.75|850.35|857.72|855.32|857.95|855.55|850.38|847.98|0
1652346300000|2022-05-12 09:05:00|857.48|855.08|853.45|851.05|857.48|855.08|852.63|850.23|0
1652346600000|2022-05-12 09:10:00|853.93|851.53|854.16|851.76|857.48|855.08|852.04|849.64|0
1652346900000|2022-05-12 09:15:00|854.64|852.24|849.91|847.51|857.24|854.84|849.67|847.27|0
1652347200000|2022-05-12 09:20:00|850.14|847.74|854.87|852.47|855.47|853.07|849.56|847.16|0
1652347500000|2022-05-12 09:25:00|854.76|852.36|855.82|853.42|858.31|855.91|852.74|850.34|0
1652347800000|2022-05-12 09:30:00|855.58|853.18|861.03|858.63|864.48|862.08|855.35|852.95|0
1652348100000|2022-05-12 09:35:00|860.32|857.92|854.16|851.76|860.32|857.92|853.69|851.29|0
1652348400000|2022-05-12 09:40:00|854.05|851.65|854.16|851.76|857|854.6|852.98|850.58|0
1652348700000|2022-05-12 09:45:00|854.05|851.65|849.43|847.03|854.87|852.47|848.84|846.44|0
1652349000000|2022-05-12 09:50:00|849.67|847.27|852.27|849.87|853.69|851.29|849.67|847.27|0
1652349300000|2022-05-12 09:55:00|852.98|850.58|855.58|853.18|855.7|853.3|852.03|849.63|0
1652349600000|2022-05-12 10:00:00|855.46|853.06|854.52|852.12|857.24|854.84|852.97|850.57|0
1652349900000|2022-05-12 10:05:00|853.92|851.52|852.15|849.75|856.29|853.89|850.26|847.86|0
1652350200000|2022-05-12 10:10:00|851.91|849.51|856.29|853.89|856.29|853.89|850.84|848.44|0
1652350500000|2022-05-12 10:15:00|856.41|854.01|855.81|853.41|857.12|854.72|854.87|852.47|0
1652350800000|2022-05-12 10:20:00|855.94|853.54|855.34|852.94|857.23|854.83|854.39|851.99|0
1652351100000|2022-05-12 10:25:00|855.1|852.7|844.94|842.54|855.58|853.18|844.7|842.3|0
1652351400000|2022-05-12 10:30:00|844.93|842.53|848.13|845.73|849.42|847.02|844.7|842.3|0
1652351700000|2022-05-12 10:35:00|848|845.6|851.67|849.27|852.97|850.57|845.64|843.24|0
1652352000000|2022-05-12 10:40:00|851.55|849.15|853.68|851.28|854.15|851.75|850.73|848.33|0
1652352300000|2022-05-12 10:45:00|853.44|851.04|855.1|852.7|856.05|853.65|853.44|851.04|0
1652352600000|2022-05-12 10:50:00|854.98|852.58|849.18|846.78|855.22|852.82|847.65|845.25|0
1652352900000|2022-05-12 10:55:00|848.6|846.2|845.05|842.65|848.71|846.31|842.34|839.94|0
1652353200000|2022-05-12 11:00:00|844.22|841.82|845.97|843.57|846.57|844.17|841.63|839.23|0
1652353500000|2022-05-12 11:05:00|845.74|843.34|848.11|845.71|849.05|846.65|845.39|842.99|0
1652353800000|2022-05-12 11:10:00|848.58|846.18|841.48|839.08|848.82|846.42|841.48|839.08|0
1652354100000|2022-05-12 11:15:00|841.24|838.84|841.95|839.55|841.95|839.55|840.06|837.66|0
1652354400000|2022-05-12 11:20:00|841.71|839.31|835.69|833.29|841.95|839.55|832.74|830.34|0
1652354700000|2022-05-12 11:25:00|836.51|834.11|840.29|837.89|840.77|838.37|834.15|831.75|0
1652355000000|2022-05-12 11:30:00|840.53|838.13|846.92|844.52|846.92|844.52|840.29|837.89|0
1652355300000|2022-05-12 11:35:00|846.44|844.04|849.05|846.65|850.12|847.72|843.84|841.44|0
1652355600000|2022-05-12 11:40:00|848.94|846.54|850.71|848.31|853.32|850.92|846.68|844.28|0
1652355900000|2022-05-12 11:45:00|851.07|848.67|859.25|856.85|859.25|856.85|850.95|848.55|0
1652356200000|2022-05-12 11:50:00|859.01|856.61|862.62|860.22|864.29|861.89|857.47|855.07|0
1652356500000|2022-05-12 11:55:00|862.15|859.75|866.79|864.39|870.35|867.95|858.11|855.71|0
1652356800000|2022-05-12 12:00:00|866.55|864.15|864.65|862.25|868.69|866.29|863.57|861.17|0
1652357100000|2022-05-12 12:05:00|864.52|862.12|860.96|858.56|865.24|862.84|858.23|855.83|0
1652357400000|2022-05-12 12:10:00|861.2|858.8|857.64|855.24|861.2|858.8|857.05|854.65|0
1652357700000|2022-05-12 12:15:00|857.87|855.47|857.4|855|860.01|857.61|855.15|852.75|0
1652358000000|2022-05-12 12:20:00|857.16|854.76|861.67|859.27|863.33|860.93|856.69|854.29|0
1652358300000|2022-05-12 12:25:00|861.91|859.51|861.43|859.03|863.33|860.93|858.35|855.95|0
1652358600000|2022-05-12 12:30:00|863.81|861.41|860.01|857.61|863.93|861.53|852.89|850.49|0
1652358900000|2022-05-12 12:35:00|860.96|858.56|856.1|853.7|862.14|859.74|855.74|853.34|0
1652359200000|2022-05-12 12:40:00|855.26|852.86|857.39|854.99|858.34|855.94|848.63|846.23|0
1652359500000|2022-05-12 12:45:00|858.23|855.83|857.75|855.35|858.34|855.94|853.84|851.44|0
1652359800000|2022-05-12 12:50:00|856.93|854.53|854.76|852.36|857.37|854.97|852.62|850.22|0
1652360100000|2022-05-12 12:55:00|854.04|851.64|857.13|854.73|859.5|857.1|852.27|849.87|0
1652360400000|2022-05-12 13:00:00|856.65|854.25|858.55|856.15|861.41|859.01|854.04|851.64|0
1652360700000|2022-05-12 13:05:00|859.03|856.63|853.8|851.4|859.74|857.34|852.62|850.22|0
1652361000000|2022-05-12 13:10:00|853.57|851.17|854.04|851.64|856.89|854.49|853.57|851.17|0
1652361300000|2022-05-12 13:15:00|854.16|851.76|853.21|850.81|856.77|854.37|850.84|848.44|0
1652361600000|2022-05-12 13:20:00|853.45|851.05|848.7|846.3|853.45|851.05|846.81|844.41|0
1652361900000|2022-05-12 13:25:00|850.12|847.72|860.1|857.7|860.1|857.7|849.89|847.49|0
1652362200000|2022-05-12 13:30:00|859.86|857.46|871.17|868.77|872.36|869.96|847.51|845.11|0
1652362500000|2022-05-12 13:35:00|872.72|870.32|879.9|877.5|881.09|878.69|864.38|861.98|0
1652362800000|2022-05-12 13:40:00|879.18|876.78|861.33|858.93|882.89|880.49|860.5|858.1|0
1652363100000|2022-05-12 13:45:00|863.35|860.95|855.89|853.49|868.58|866.18|841.62|839.22|0
1652363400000|2022-05-12 13:50:00|856.72|854.32|852.92|850.52|865.28|862.88|849.01|846.61|0
1652363700000|2022-05-12 13:55:00|853.39|850.99|867.66|865.26|872.43|870.03|853.39|850.99|0
1652364000000|2022-05-12 14:00:00|868.62|866.22|868.93|866.53|878.23|875.83|867.03|864.63|0
1652364300000|2022-05-12 14:05:00|868.7|866.3|843.51|841.11|868.7|866.3|840.43|838.03|0
1652364600000|2022-05-12 14:10:00|844.46|842.06|835.97|833.57|846.12|843.72|827.57|825.17|0
1652364900000|2022-05-12 14:15:00|836.44|834.04|837.47|835.07|845.69|843.29|831.47|829.07|0
1652365200000|2022-05-12 14:20:00|837.35|834.95|822.58|820.18|841.14|838.74|818.22|815.82|0
1652365500000|2022-05-12 14:25:00|822.46|820.06|835.67|833.27|838.27|835.87|821.52|819.12|0
1652365800000|2022-05-12 14:30:00|833.54|831.14|840.4|838|845.86|843.46|829.28|826.88|0
1652366100000|2022-05-12 14:35:00|838.03|835.63|830.93|828.53|844.44|842.04|829.64|827.24|0
1652366400000|2022-05-12 14:40:00|829.99|827.59|842.19|839.79|844.8|842.4|829.99|827.59|0
1652366700000|2022-05-12 14:45:00|841.15|838.75|834.41|832.01|844.94|842.54|830.27|827.87|0
1652367000000|2022-05-12 14:50:00|834.65|832.25|822.96|820.56|834.65|832.25|822.49|820.09|0
1652367300000|2022-05-12 14:55:00|824.14|821.74|814.72|812.32|824.14|821.74|812.83|810.43|0
1652367600000|2022-05-12 15:00:00|813.07|810.67|809.42|807.02|823.46|821.06|809.42|807.02|0
1652367900000|2022-05-12 15:05:00|808.47|806.07|799.58|797.18|815.43|813.03|799.34|796.94|0
1652368200000|2022-05-12 15:10:00|799.34|796.94|812.07|809.67|812.07|809.67|798.4|796|0
1652368500000|2022-05-12 15:15:00|813.61|811.21|815.61|813.21|819.63|817.23|811.95|809.55|0
1652368800000|2022-05-12 15:20:00|815.85|813.45|826.26|823.86|826.5|824.1|813.25|810.85|0
1652369100000|2022-05-12 15:25:00|824.6|822.2|824.49|822.09|828.16|825.76|819.16|816.76|0
1652369400000|2022-05-12 15:30:00|824.02|821.62|834.22|831.82|839.56|837.16|821.52|819.12|0
1652369700000|2022-05-12 15:35:00|834.34|831.94|828.65|826.25|837.42|835.02|826.52|824.12|0
1652370000000|2022-05-12 15:40:00|827.23|824.83|839.79|837.39|840.15|837.75|827.12|824.72|0
1652370300000|2022-05-12 15:45:00|840.74|838.34|849.54|847.14|850.38|847.98|839.56|837.16|0
1652370600000|2022-05-12 15:50:00|850.01|847.61|856.21|853.81|860.86|858.46|850.01|847.61|0
1652370900000|2022-05-12 15:55:00|857.64|855.24|866.2|863.8|866.2|863.8|856.43|854.03|0
1652371200000|2022-05-12 16:00:00|866.31|863.91|864.53|861.41|871.2|868.08|864.05|860.93|0
1652371500000|2022-05-12 16:05:00|864.29|861.17|861.43|858.31|868.81|865.69|859.53|856.41|0
1652371800000|2022-05-12 16:10:00|863.22|860.1|862.38|859.26|870|866.88|857.63|854.51|0
1652372100000|2022-05-12 16:15:00|863.1|859.98|862.15|859.03|870.48|867.36|858.7|855.58|0
1652372400000|2022-05-12 16:20:00|863.1|859.98|854.9|851.78|866.43|863.31|853.59|850.47|0
1652372700000|2022-05-12 16:25:00|855.97|852.85|849.09|845.97|856.68|853.56|846.72|843.6|0
1652373000000|2022-05-12 16:30:00|849.8|846.68|839.62|836.5|849.8|846.68|837.25|834.13|0
1652373300000|2022-05-12 16:35:00|838.2|835.08|844.58|841.46|844.58|841.46|836.07|832.95|0
1652373600000|2022-05-12 16:40:00|844.82|841.7|835.87|832.75|855.73|852.61|835.87|832.75|0
1652373900000|2022-05-12 16:45:00|834.81|831.69|842.6|839.48|844.5|841.38|831.74|828.62|0
1652374200000|2022-05-12 16:50:00|842.84|839.72|842.37|839.25|848.05|844.93|839.29|836.17|0
1652374500000|2022-05-12 16:55:00|842.84|839.72|850.27|847.15|850.86|847.74|837.64|834.52|0
1652374800000|2022-05-12 17:00:00|850.39|847.27|856.56|853.44|857.86|854.74|844.23|841.11|0
1652375100000|2022-05-12 17:05:00|858.46|855.34|858.81|855.69|861.9|858.78|855.01|851.89|0
1652375400000|2022-05-12 17:10:00|857.86|854.74|857.39|854.27|860|856.88|848.73|845.61|0
1652375700000|2022-05-12 17:15:00|858.34|855.22|863.09|859.97|864.99|861.87|851.69|848.57|0
1652376000000|2022-05-12 17:20:00|863.57|860.45|861.47|858.35|865.03|861.91|855.53|852.41|0
1652376300000|2022-05-12 17:25:00|860.76|857.64|861.23|858.11|866.93|863.81|858.86|855.74|0
1652376600000|2022-05-12 17:30:00|861.47|858.35|867.41|864.29|870.98|867.86|857.43|854.31|0
1652376900000|2022-05-12 17:35:00|867.89|864.77|874.79|871.67|876.22|873.1|864.56|861.44|0
1652377200000|2022-05-12 17:40:00|875.27|872.15|876.46|873.34|877.65|874.53|873.36|870.24|0
1652377500000|2022-05-12 17:45:00|877.3|874.18|886.96|883.84|887.2|884.08|875.03|871.91|0
1652377800000|2022-05-12 17:50:00|887.2|884.08|886.25|883.13|887.79|884.67|883.75|880.63|0
1652378100000|2022-05-12 17:55:00|886.12|883|883.98|880.86|888.98|885.86|878.04|874.92|0
1652378400000|2022-05-12 18:00:00|883.39|880.27|878.51|875.39|885.41|882.29|875.19|872.07|0
1652378700000|2022-05-12 18:05:00|879.46|876.34|892.1|888.98|892.57|889.45|879.46|876.34|0
1652379000000|2022-05-12 18:10:00|892.57|889.45|887.56|884.44|892.81|889.69|887.56|884.44|0
1652379300000|2022-05-12 18:15:00|887.33|884.21|881.62|878.5|889.25|886.13|880.67|877.55|0
1652379600000|2022-05-12 18:20:00|882.34|879.22|885.91|882.79|889.01|885.89|877.33|874.21|0
1652379900000|2022-05-12 18:25:00|886.75|883.63|883.77|880.65|889.85|886.73|880.19|877.07|0
1652380200000|2022-05-12 18:30:00|884.24|881.12|891.88|888.76|896.06|892.94|882.57|879.45|0
1652380500000|2022-05-12 18:35:00|890.92|887.8|897.61|894.49|898.57|895.45|890.92|887.8|0
1652380800000|2022-05-12 18:40:00|897.13|894.01|897.61|894.49|900.72|897.6|894.5|891.38|0
1652381100000|2022-05-12 18:45:00|896.89|893.77|897.11|893.99|897.58|894.46|891.16|888.04|0
1652381400000|2022-05-12 18:50:00|897.34|894.22|893.76|890.64|901.05|897.93|888.75|885.63|0
1652381700000|2022-05-12 18:55:00|894.48|891.36|895.87|892.75|898.97|895.85|891.85|888.73|0
1652382000000|2022-05-12 19:00:00|896.11|892.99|884.65|881.53|898.26|895.14|883.94|880.82|0
1652382300000|2022-05-12 19:05:00|883.94|880.82|891.11|887.99|894.91|891.79|883.94|880.82|0
1652382600000|2022-05-12 19:10:00|890.88|887.76|890.87|887.75|898.76|895.64|890.64|887.52|0
1652382900000|2022-05-12 19:15:00|891.24|888.12|875.26|872.38|891.24|888.12|872.4|869.52|0
1652383200000|2022-05-12 19:20:00|875.02|872.14|859.92|857.04|876.21|873.33|855.87|852.99|0
1652383500000|2022-05-12 19:25:00|860.39|857.51|871.35|868.47|872.07|869.19|851.83|848.95|0
1652383800000|2022-05-12 19:30:00|870.04|867.16|861.58|858.7|870.64|867.76|854.45|851.57|0
1652384100000|2022-05-12 19:35:00|863.01|860.13|855.16|852.28|868.14|865.26|855.16|852.28|0
1652384400000|2022-05-12 19:40:00|855.92|853.04|858.79|855.91|862.36|859.48|847.84|844.96|0
1652384700000|2022-05-12 19:45:00|858.07|855.19|855.7|852.82|860.46|857.58|849.27|846.39|0
1652385000000|2022-05-12 19:50:00|852.13|849.25|848.56|845.68|853.8|850.92|839.05|836.17|0
1652385300000|2022-05-12 19:55:00|849.27|846.39|827.6|824.72|851.18|848.3|827.6|824.72|0
1652385600000|2022-05-12 20:00:00|829.5|826.62|830.21|827.33|833.79|830.91|827.25|824.37|0
1652385900000|2022-05-12 20:05:00|829.98|827.1|828.55|825.67|831.16|828.28|827.84|824.96|0
1652386200000|2022-05-12 20:10:00|829.03|826.15|835.68|832.8|836.17|833.29|828.79|825.91|0
1652386500000|2022-05-12 20:15:00|835.44|832.08|831.4|828.04|836.63|833.27|830.69|827.33|0
1652386800000|2022-05-12 20:20:00|831.64|828.28|832.35|828.99|834.49|831.13|831.16|827.8|0
1652387100000|2022-05-12 20:25:00|832.11|828.75|832.47|829.11|834.49|831.13|831.52|828.16|0
1652387400000|2022-05-12 20:30:00|832.59|829.23|835.2|831.84|839.25|835.89|832.47|829.11|0
1652387700000|2022-05-12 20:35:00|834.97|831.61|839.61|836.25|842.23|838.87|833.9|830.54|0
1652388000000|2022-05-12 20:40:00|839.25|835.89|839.96|836.6|840.8|837.44|835.57|832.21|0
1652388300000|2022-05-12 20:45:00|839.85|836.49|845.21|841.85|845.21|841.85|837.11|833.75|0
1652388600000|2022-05-12 20:50:00|845.92|842.56|848.91|845.55|849.15|845.79|844.97|841.61|0
1652388900000|2022-05-12 20:55:00|848.67|845.31|846.76|843.4|851.06|847.7|845.81|842.45|0
1652389200000|2022-05-12 21:00:00|846.3|842.94|845.58|842.22|846.49|843.13|845.29|841.93|0
1652389500000|2022-05-12 21:05:00|845.65|842.29|845.71|842.35|846.03|842.67|845.43|842.07|0
1652389800000|2022-05-12 21:10:00|845.43|842.07|844.22|840.86|845.43|842.07|843.49|840.13|0
1652390100000|2022-05-12 21:15:00|844.18|840.82|844.33|840.97|844.43|841.07|844.08|840.72|0
1652390400000|2022-05-12 21:20:00|844.37|841.01|842.9|839.54|844.37|841.01|842.9|839.54|0
1652390700000|2022-05-12 21:25:00|843.11|839.75|842.45|839.09|843.21|839.85|842.41|839.05|0
1652391000000|2022-05-12 21:30:00|842.41|839.05|842.55|839.19|842.55|839.19|842|838.64|0
1652391300000|2022-05-12 21:35:00|842.45|839.09|842.27|838.91|842.55|839.19|842.27|838.91|0
1652391600000|2022-05-12 21:40:00|842.66|839.3|842.58|839.22|842.87|839.51|842|838.64|0
1652391900000|2022-05-12 21:45:00|842.39|839.03|842.13|838.77|842.39|839.03|841.58|838.22|0
1652392200000|2022-05-12 21:50:00|842.06|838.7|842.2|838.84|842.23|838.87|841.68|838.32|0
1652392500000|2022-05-12 21:55:00|842.02|838.66|841.65|838.29|842.06|838.7|841.58|838.22|0
1652392800000|2022-05-12 22:00:00|840.32|836.96|839.24|835.88|840.32|836.96|836.62|833.26|0
1652393100000|2022-05-12 22:05:00|838.76|835.4|836.86|833.5|840.56|837.2|835.19|831.83|0
1652393400000|2022-05-12 22:10:00|836.38|833.02|834.24|830.88|837.34|833.98|833.29|829.93|0
1652393700000|2022-05-12 22:15:00|834.48|831.12|834.6|831.24|837.33|833.97|833.89|830.53|0
1652394000000|2022-05-12 22:20:00|834|830.64|837.22|833.86|837.22|833.86|833.05|829.69|0
1652394300000|2022-05-12 22:25:00|837.33|833.97|832.7|829.34|837.33|833.97|832.34|828.98|0
1652394600000|2022-05-12 22:30:00|832.57|829.21|836.5|833.14|836.62|833.26|832.57|829.21|0
1652394900000|2022-05-12 22:35:00|836.98|833.62|836.27|832.91|836.98|833.62|836.14|832.78|0
1652395200000|2022-05-12 22:40:00|836.14|832.78|834.71|831.35|836.27|832.91|834.71|831.35|0
1652395500000|2022-05-12 22:45:00|834.95|831.59|835.43|832.07|835.9|832.54|834|830.64|0
1652395800000|2022-05-12 22:50:00|835.31|831.95|834.95|831.59|835.79|832.43|833.76|830.4|0
1652396100000|2022-05-12 22:55:00|834.71|831.35|834.47|831.11|835.66|832.3|834.24|830.88|0
1652396400000|2022-05-12 23:00:00|834.24|830.88|830.19|826.83|834.84|831.48|829.48|826.12|0
1652396700000|2022-05-12 23:05:00|829.96|826.6|829.72|826.36|830.19|826.83|826.16|822.8|0
1652397000000|2022-05-12 23:10:00|829.84|826.48|827.94|824.58|830.19|826.83|826.87|823.51|0
1652397300000|2022-05-12 23:15:00|828.05|824.69|828.53|825.17|830.19|826.83|827.82|824.46|0
1652397600000|2022-05-12 23:20:00|828.05|824.69|824.25|820.89|828.05|824.69|824.14|820.78|0
1652397900000|2022-05-12 23:25:00|824.02|820.66|824.25|820.89|825.2|821.84|821.88|818.52|0
1652398200000|2022-05-12 23:30:00|823.9|820.54|822.36|819|824.73|821.37|821.17|817.81|0
1652398500000|2022-05-12 23:35:00|821.88|818.52|819.75|816.39|823.3|819.94|819.51|816.15|0
1652398800000|2022-05-12 23:40:00|819.63|816.27|819.04|815.68|819.75|816.39|817.38|814.02|0
1652399100000|2022-05-12 23:45:00|818.68|815.32|815.48|812.12|818.8|815.44|814.3|810.94|0
1652399400000|2022-05-12 23:50:00|815.25|811.89|815.37|812.01|816.43|813.07|814.77|811.41|0
1652399700000|2022-05-12 23:55:00|815.24|811.88|815.95|812.59|816.19|812.83|814.89|811.53|0
1652400000000|2022-05-13 00:00:00|816.19|812.83|814.77|811.41|819.98|816.62|814.77|811.41|0
1652400300000|2022-05-13 00:05:00|815.01|811.65|817.14|813.78|817.37|814.01|814.77|811.41|0
1652400600000|2022-05-13 00:10:00|817.37|814.01|815.24|811.88|819.98|816.62|814.3|810.94|0
1652400900000|2022-05-13 00:15:00|815.48|812.12|814.04|810.68|815.6|812.24|813.93|810.57|0
1652401200000|2022-05-13 00:20:00|814.64|811.28|812.86|809.5|815.11|811.75|812.86|809.5|0
1652401500000|2022-05-13 00:25:00|812.62|809.26|810.49|807.13|813.93|810.57|810.49|807.13|0
1652401800000|2022-05-13 00:30:00|810.25|806.89|808.12|804.76|810.49|807.13|806.94|803.58|0
1652402100000|2022-05-13 00:35:00|807.89|804.53|806.94|803.58|809.54|806.18|806.94|803.58|0
1652402400000|2022-05-13 00:40:00|807.18|803.82|807.65|804.29|808.12|804.76|806.47|803.11|0
1652402700000|2022-05-13 00:45:00|807.77|804.41|808.83|805.47|808.83|805.47|807.18|803.82|0
1652403000000|2022-05-13 00:50:00|809.07|805.71|808.6|805.24|809.3|805.94|808.12|804.76|0
1652403300000|2022-05-13 00:55:00|808.48|805.12|808.01|804.65|809.19|805.83|807.41|804.05|0
1652403600000|2022-05-13 01:00:00|808.12|804.76|808.36|805|810.01|806.65|808.12|804.76|0
1652403900000|2022-05-13 01:05:00|808.48|805.12|808.83|805.47|809.3|805.94|807.88|804.52|0
1652404200000|2022-05-13 01:10:00|808.48|805.12|807.65|804.29|809.66|806.3|807.41|804.05|0
1652404500000|2022-05-13 01:15:00|807.41|804.05|801.97|798.61|807.88|804.52|801.97|798.61|0
1652404800000|2022-05-13 01:20:00|802.21|798.85|800.68|797.32|802.68|799.32|800.21|796.85|0
1652405100000|2022-05-13 01:25:00|800.56|797.2|801.27|797.91|801.5|798.14|799.38|796.02|0
1652405400000|2022-05-13 01:30:00|800.92|797.56|802.68|799.32|803.63|800.27|800.79|797.43|0
1652405700000|2022-05-13 01:35:00|802.57|799.21|806.58|803.22|807.41|804.05|802.57|799.21|0
1652406000000|2022-05-13 01:40:00|806.7|803.34|806.58|803.22|807.17|803.81|804.33|800.97|0
1652406300000|2022-05-13 01:45:00|806.7|803.34|804.33|800.97|806.82|803.46|803.86|800.5|0
1652406600000|2022-05-13 01:50:00|804.22|800.86|803.04|799.68|805.04|801.68|802.33|798.97|0
1652406900000|2022-05-13 01:55:00|802.91|799.55|803.62|800.26|804.1|800.74|802.44|799.08|0
1652407200000|2022-05-13 02:00:00|803.39|800.03|801.86|798.5|803.62|800.26|800.55|797.19|0
1652407500000|2022-05-13 02:05:00|801.73|798.37|802.91|799.55|803.27|799.91|800.79|797.43|0
1652407800000|2022-05-13 02:10:00|802.8|799.44|804.09|800.73|804.93|801.57|802.68|799.32|0
1652408100000|2022-05-13 02:15:00|804.22|800.86|802.68|799.32|804.8|801.44|801.62|798.26|0
1652408400000|2022-05-13 02:20:00|802.91|799.55|803.38|800.02|803.62|800.26|801.97|798.61|0
1652408700000|2022-05-13 02:25:00|803.27|799.91|804.21|800.85|804.33|800.97|802.91|799.55|0
1652409000000|2022-05-13 02:30:00|804.09|800.73|802.67|799.31|804.33|800.97|802.67|799.31|0
1652409300000|2022-05-13 02:35:00|802.8|799.44|805.03|801.67|805.16|801.8|801.96|798.6|0
1652409600000|2022-05-13 02:40:00|804.56|801.2|803.62|800.26|804.56|801.2|803.14|799.78|0
1652409900000|2022-05-13 02:45:00|803.5|800.14|803.14|799.78|803.85|800.49|802.44|799.08|0
1652410200000|2022-05-13 02:50:00|803.38|800.02|803.62|800.26|804.21|800.85|802.91|799.55|0
1652410500000|2022-05-13 02:55:00|803.85|800.49|803.14|799.78|803.97|800.61|803.14|799.78|0
1652410800000|2022-05-13 03:00:00|803.61|800.25|803.85|800.49|804.09|800.73|802.67|799.31|0
1652411100000|2022-05-13 03:05:00|803.97|800.61|800.07|796.71|803.97|800.61|799.36|796|0
1652411400000|2022-05-13 03:10:00|799.96|796.6|799.6|796.24|801.25|797.89|799.36|796|0
1652411700000|2022-05-13 03:15:00|799.36|796|793.94|790.58|799.36|796|793.7|790.34|0
1652412000000|2022-05-13 03:20:00|793.83|790.47|790.64|787.28|794.65|791.29|790.53|787.17|0
1652412300000|2022-05-13 03:25:00|790.77|787.41|790.64|787.28|793.23|789.87|790.41|787.05|0
1652412600000|2022-05-13 03:30:00|790.41|787.05|787.82|784.46|790.64|787.28|786.64|783.28|0
1652412900000|2022-05-13 03:35:00|787.71|784.35|788.29|784.93|788.76|785.4|786.88|783.52|0
1652413200000|2022-05-13 03:40:00|787.47|784.11|786.88|783.52|787.58|784.22|786.41|783.05|0
1652413500000|2022-05-13 03:45:00|786.64|783.28|791.58|788.22|791.94|788.58|786.64|783.28|0
1652413800000|2022-05-13 03:50:00|791.47|788.11|792.76|789.4|792.99|789.63|790.29|786.93|0
1652414100000|2022-05-13 03:55:00|792.52|789.16|792.29|788.93|793.23|789.87|791.7|788.34|0
1652414400000|2022-05-13 04:00:00|792.52|789.16|795.82|792.46|795.82|792.46|792.29|788.93|0
1652414700000|2022-05-13 04:05:00|796.18|792.82|795.35|791.99|797.47|794.11|795.11|791.75|0
1652415000000|2022-05-13 04:10:00|795.58|792.22|797|793.64|798.65|795.29|795.58|792.22|0
1652415300000|2022-05-13 04:15:00|797.23|793.87|798.53|795.17|798.65|795.29|796.52|793.16|0
1652415600000|2022-05-13 04:20:00|798.65|795.29|796.65|793.29|798.65|795.29|796.52|793.16|0
1652415900000|2022-05-13 04:25:00|796.52|793.16|796.76|793.4|797.59|794.23|796.17|792.81|0
1652416200000|2022-05-13 04:30:00|796.88|793.52|797.47|794.11|797.7|794.34|796.29|792.93|0
1652416500000|2022-05-13 04:35:00|797.23|793.87|796.05|792.69|797.23|793.87|795.81|792.45|0
1652416800000|2022-05-13 04:40:00|796.29|792.93|795.81|792.45|796.76|793.4|795.58|792.22|0
1652417100000|2022-05-13 04:45:00|796.17|792.81|793.11|789.75|796.29|792.93|792.99|789.63|0
1652417400000|2022-05-13 04:50:00|793.34|789.98|792.28|788.92|793.69|790.33|791.1|787.74|0
1652417700000|2022-05-13 04:55:00|792.04|788.68|792.75|789.39|793.22|789.86|791.57|788.21|0
1652418000000|2022-05-13 05:00:00|792.51|789.15|794.4|791.04|796.28|792.92|792.28|788.92|0
1652418300000|2022-05-13 05:05:00|794.28|790.92|792.28|788.92|795.34|791.98|791.57|788.21|0
1652418600000|2022-05-13 05:10:00|792.04|788.68|793.22|789.86|793.69|790.33|790.63|787.27|0
1652418900000|2022-05-13 05:15:00|792.63|789.27|791.33|787.97|793.22|789.86|791.33|787.97|0
1652419200000|2022-05-13 05:20:00|790.63|787.27|790.51|787.15|791.57|788.21|788.74|785.38|0
1652419500000|2022-05-13 05:25:00|790.39|787.03|792.74|789.38|793.92|790.56|790.39|787.03|0
1652419800000|2022-05-13 05:30:00|792.63|789.27|790.75|787.39|793.92|790.56|790.39|787.03|0
1652420100000|2022-05-13 05:35:00|790.86|787.5|789.92|786.56|791.1|787.74|789.21|785.85|0
1652420400000|2022-05-13 05:40:00|790.15|786.79|790.15|786.79|791.09|787.73|789.57|786.21|0
1652420700000|2022-05-13 05:45:00|789.92|786.56|791.69|788.33|792.27|788.91|789.21|785.85|0
1652421000000|2022-05-13 05:50:00|791.8|788.44|792.51|789.15|793.68|790.32|791.8|788.44|0
1652421300000|2022-05-13 05:55:00|792.39|789.03|792.98|789.62|794.15|790.79|792.03|788.67|0
1652421600000|2022-05-13 06:00:00|792.74|789.38|794.86|791.5|794.98|791.62|791.56|788.2|0
1652421900000|2022-05-13 06:05:00|795.1|791.74|794.98|791.62|795.33|791.97|791.56|788.2|0
1652422200000|2022-05-13 06:10:00|795.09|791.73|800.28|796.92|800.64|797.28|795.09|791.73|0
1652422500000|2022-05-13 06:15:00|800.05|796.69|802.64|799.28|804.3|800.94|799.81|796.45|0
1652422800000|2022-05-13 06:20:00|802.41|799.05|800.52|797.16|802.77|799.41|799.57|796.21|0
1652423100000|2022-05-13 06:25:00|800.75|797.39|801.93|798.57|802.17|798.81|798.39|795.03|0
1652423400000|2022-05-13 06:30:00|802.17|798.81|800.01|796.65|803.25|799.89|798.94|795.58|0
1652423700000|2022-05-13 06:35:00|799.77|796.41|798.71|795.35|800.12|796.76|797.41|794.05|0
1652424000000|2022-05-13 06:40:00|798.23|794.87|796.94|793.58|800.83|797.47|796.58|793.22|0
1652424300000|2022-05-13 06:45:00|797.05|793.69|794.69|791.33|798.12|794.76|794.46|791.1|0
1652424600000|2022-05-13 06:50:00|794.93|791.57|795.64|792.28|796.58|793.22|794.22|790.86|0
1652424900000|2022-05-13 06:55:00|796.34|792.98|797.05|793.69|798.12|794.76|794.46|791.1|0
1652425200000|2022-05-13 07:00:00|798.23|794.87|803.66|800.3|805.56|802.2|797.52|794.16|0
1652425500000|2022-05-13 07:05:00|804.02|801.14|802.48|799.6|806.97|804.09|801.65|798.77|0
1652425800000|2022-05-13 07:10:00|802.24|799.36|799.64|796.76|802.95|800.07|796.93|794.05|0
1652426100000|2022-05-13 07:15:00|799.53|796.65|802.24|799.36|805.08|802.2|796.46|793.58|0
1652426400000|2022-05-13 07:20:00|802.13|799.25|793.39|790.51|803.66|800.78|791.86|788.98|0
1652426700000|2022-05-13 07:25:00|793.03|790.15|792.56|789.68|799.17|796.29|791.62|788.74|0
1652427000000|2022-05-13 07:30:00|792.09|789.21|783.88|781|793.27|790.39|783.88|781|0
1652427300000|2022-05-13 07:35:00|784.01|781.13|783.88|781|785.3|782.42|783.88|781|0
1652427600000|2022-05-13 07:40:00|784.12|781.24|786.71|783.83|787.89|785.01|784.12|781.24|0
1652427900000|2022-05-13 07:45:00|786.47|783.59|786|783.12|787.65|784.77|783.88|781|0
1652428200000|2022-05-13 07:50:00|785.77|782.89|789.3|786.42|789.3|786.42|785.3|782.42|0
1652428500000|2022-05-13 07:55:00|788.83|785.95|792.37|789.49|794.02|791.14|788.59|785.71|0
1652428800000|2022-05-13 08:00:00|792.61|789.73|788.01|785.13|792.61|789.73|786.47|783.59|0
1652429100000|2022-05-13 08:05:00|788.12|785.24|786.36|783.48|788.12|785.24|784.82|781.94|0
1652429400000|2022-05-13 08:10:00|786.23|783.35|789.54|786.66|790.01|787.13|786.23|783.35|0
1652429700000|2022-05-13 08:15:00|789.06|786.18|786.71|783.83|789.54|786.66|786.36|783.48|0
1652430000000|2022-05-13 08:20:00|787.06|784.18|784.58|781.7|787.88|785|784.58|781.7|0
1652430300000|2022-05-13 08:25:00|784.71|781.83|785.29|782.41|786|783.12|783.88|781|0
1652430600000|2022-05-13 08:30:00|785.05|782.17|785.76|782.88|788.59|785.71|784.35|781.47|0
1652430900000|2022-05-13 08:35:00|785.52|782.64|788.12|785.24|788.59|785.71|785.52|782.64|0
1652431200000|2022-05-13 08:40:00|788.35|785.47|789.65|786.77|790.95|788.07|787.53|784.65|0
1652431500000|2022-05-13 08:45:00|790.24|787.36|792.84|789.96|793.07|790.19|789.77|786.89|0
1652431800000|2022-05-13 08:50:00|793.07|790.19|790|787.12|794.14|791.26|789.89|787.01|0
1652432100000|2022-05-13 08:55:00|789.77|786.89|789.18|786.3|791.18|788.3|789.06|786.18|0
1652432400000|2022-05-13 09:00:00|789.06|786.18|786.82|783.94|789.06|786.18|786.23|783.35|0
1652432700000|2022-05-13 09:05:00|786.46|783.58|783.87|780.99|787.76|784.88|783.87|780.99|0
1652433000000|2022-05-13 09:10:00|784.11|781.23|785.52|782.64|785.52|782.64|783.87|780.99|0
1652433300000|2022-05-13 09:15:00|785.41|782.53|785.05|782.17|786.93|784.05|784.81|781.93|0
1652433600000|2022-05-13 09:20:00|784.81|781.93|785.52|782.64|785.52|782.64|784.81|781.93|0
1652433900000|2022-05-13 09:25:00|785.75|782.87|787.4|784.52|788.35|785.47|782.22|779.34|0
1652434200000|2022-05-13 09:30:00|787.17|784.29|790.7|787.82|791.88|789|786.7|783.82|0
1652434500000|2022-05-13 09:35:00|790.47|787.59|791.18|788.3|792.59|789.71|789.76|786.88|0
1652434800000|2022-05-13 09:40:00|790.7|787.82|789.05|786.17|792.12|789.24|789.05|786.17|0
1652435100000|2022-05-13 09:45:00|788.94|786.06|791.06|788.18|792.71|789.83|787.64|784.76|0
1652435400000|2022-05-13 09:50:00|790.94|788.06|795.66|792.78|795.66|792.78|790.83|787.95|0
1652435700000|2022-05-13 09:55:00|795.78|792.9|793.53|790.65|795.78|792.9|792.24|789.36|0
1652436000000|2022-05-13 10:00:00|793.77|790.89|791.77|788.89|794.13|791.25|791.64|788.76|0
1652436300000|2022-05-13 10:05:00|791.88|789|795.9|793.02|796.13|793.25|791.88|789|0
1652436600000|2022-05-13 10:10:00|795.55|792.67|789.76|786.88|796.49|793.61|789.64|786.76|0
1652436900000|2022-05-13 10:15:00|790.23|787.35|792.11|789.23|792.59|789.71|789.28|786.4|0
1652437200000|2022-05-13 10:20:00|792.24|789.36|790.58|787.7|792.82|789.94|790.46|787.58|0
1652437500000|2022-05-13 10:25:00|790.93|788.05|790.82|787.94|791.41|788.53|789.99|787.11|0
1652437800000|2022-05-13 10:30:00|791.17|788.29|789.28|786.4|791.88|789|788.57|785.69|0
1652438100000|2022-05-13 10:35:00|789.04|786.16|786.21|783.33|789.04|786.16|786.21|783.33|0
1652438400000|2022-05-13 10:40:00|786.1|783.22|789.28|786.4|789.28|786.4|785.74|782.86|0
1652438700000|2022-05-13 10:45:00|789.04|786.16|789.28|786.4|789.75|786.87|788.1|785.22|0
1652439000000|2022-05-13 10:50:00|789.4|786.52|788.33|785.45|789.4|786.52|787.16|784.28|0
1652439300000|2022-05-13 10:55:00|787.86|784.98|786.68|783.8|788.33|785.45|785.27|782.39|0
1652439600000|2022-05-13 11:00:00|787.04|784.16|788.33|785.45|789.28|786.4|785.03|782.15|0
1652439900000|2022-05-13 11:05:00|788.46|785.58|788.46|785.58|790.46|787.58|788.1|785.22|0
1652440200000|2022-05-13 11:10:00|788.57|785.69|789.04|786.16|789.98|787.1|788.57|785.69|0
1652440500000|2022-05-13 11:15:00|789.16|786.28|789.75|786.87|790.45|787.57|788.57|785.69|0
1652440800000|2022-05-13 11:20:00|789.98|787.1|789.75|786.87|790.45|787.57|789.04|786.16|0
1652441100000|2022-05-13 11:25:00|789.51|786.63|788.45|785.57|789.98|787.1|787.62|784.74|0
1652441400000|2022-05-13 11:30:00|788.33|785.45|784.56|781.68|789.98|787.1|784.56|781.68|0
1652441700000|2022-05-13 11:35:00|784.32|781.44|784.79|781.91|785.26|782.38|783.85|780.97|0
1652442000000|2022-05-13 11:40:00|784.68|781.8|782.87|779.99|785.26|782.38|782.64|779.76|0
1652442300000|2022-05-13 11:45:00|783.11|780.23|780.75|777.87|784.76|781.88|780.75|777.87|0
1652442600000|2022-05-13 11:50:00|781.22|778.34|780.52|777.64|784.05|781.17|780.52|777.64|0
1652442900000|2022-05-13 11:55:00|780.28|777.4|774.16|771.28|780.28|777.4|772.28|769.4|0
1652443200000|2022-05-13 12:00:00|773.45|770.57|777.1|774.22|777.22|774.34|771.81|768.93|0
1652443500000|2022-05-13 12:05:00|776.98|774.1|776.98|774.1|778.63|775.75|775.57|772.69|0
1652443800000|2022-05-13 12:10:00|776.75|773.87|777.99|775.11|778.97|776.09|776.51|773.63|0
1652444100000|2022-05-13 12:15:00|777.76|774.88|775.76|772.88|778.7|775.82|774.23|771.35|0
1652444400000|2022-05-13 12:20:00|775.64|772.76|777.88|775|778.46|775.58|774.46|771.58|0
1652444700000|2022-05-13 12:25:00|777.76|774.88|777.99|775.11|779.17|776.29|777.76|774.88|0
1652445000000|2022-05-13 12:30:00|778.11|775.23|773.88|771|778.23|775.35|773.52|770.64|0
1652445300000|2022-05-13 12:35:00|773.75|770.87|774.69|771.81|775.17|772.29|773.52|770.64|0
1652445600000|2022-05-13 12:40:00|774.46|771.58|776.4|773.52|777.57|774.69|774.22|771.34|0
1652445900000|2022-05-13 12:45:00|776.16|773.28|774.04|771.16|776.4|773.52|773.81|770.93|0
1652446200000|2022-05-13 12:50:00|774.28|771.4|772.63|769.75|774.98|772.1|772.16|769.28|0
1652446500000|2022-05-13 12:55:00|772.39|769.51|777.57|774.69|777.57|774.69|772.16|769.28|0
1652446800000|2022-05-13 13:00:00|777.1|774.22|780.16|777.28|781.34|778.46|776.63|773.75|0
1652447100000|2022-05-13 13:05:00|779.93|777.05|780.63|777.75|781.34|778.46|777.57|774.69|0
1652447400000|2022-05-13 13:10:00|780.87|777.99|787.24|784.36|787.71|784.83|779.93|777.05|0
1652447700000|2022-05-13 13:15:00|787|784.12|787|784.12|787.24|784.36|784.17|781.29|0
1652448000000|2022-05-13 13:20:00|787.47|784.59|789.36|786.48|789.36|786.48|786.77|783.89|0
1652448300000|2022-05-13 13:25:00|788.89|786.01|787.71|784.83|790.07|787.19|786.53|783.65|0
1652448600000|2022-05-13 13:30:00|787.95|785.07|791.96|789.08|791.96|789.08|782.52|779.64|0
1652448900000|2022-05-13 13:35:00|792.44|789.56|785.32|782.44|797.64|794.76|780.16|777.28|0
1652449200000|2022-05-13 13:40:00|785.56|782.68|778.92|776.04|790.05|787.17|778.21|775.33|0
1652449500000|2022-05-13 13:45:00|778.45|775.57|783.04|780.16|785.65|782.77|776.19|773.31|0
1652449800000|2022-05-13 13:50:00|782.1|779.22|765.58|762.7|782.81|779.93|764.64|761.76|0
1652450100000|2022-05-13 13:55:00|765.11|762.23|769.29|766.41|771.54|768.66|765.11|762.23|0
1652450400000|2022-05-13 14:00:00|768.23|765.35|757.75|754.87|769.05|766.17|755.52|752.64|0
1652450700000|2022-05-13 14:05:00|756.81|753.93|757.28|754.4|763.63|760.75|756.34|753.46|0
1652451000000|2022-05-13 14:10:00|757.98|755.1|757.04|754.16|760.8|757.92|753.75|750.87|0
1652451300000|2022-05-13 14:15:00|756.81|753.93|757|754.12|761.94|759.06|755.12|752.24|0
1652451600000|2022-05-13 14:20:00|756.29|753.41|744.08|741.2|756.29|753.41|743.61|740.73|0
1652451900000|2022-05-13 14:25:00|743.61|740.73|745.49|742.61|746.42|743.54|740.8|737.92|0
1652452200000|2022-05-13 14:30:00|745.25|742.37|742.79|739.91|746.19|743.31|741.62|738.74|0
1652452500000|2022-05-13 14:35:00|742.56|739.68|744.67|741.79|746.78|743.9|740.92|738.04|0
1652452800000|2022-05-13 14:40:00|744.2|741.32|755.5|752.62|755.5|752.62|743.85|740.97|0
1652453100000|2022-05-13 14:45:00|755.74|752.86|753.86|750.98|761.15|758.27|750.81|747.93|0
1652453400000|2022-05-13 14:50:00|754.09|751.21|745.19|742.31|755.03|752.15|744.72|741.84|0
1652453700000|2022-05-13 14:55:00|744.72|741.84|746.59|743.71|748.47|745.59|743.08|740.2|0
1652454000000|2022-05-13 15:00:00|747.53|744.65|749.64|746.76|752.69|749.81|745.89|743.01|0
1652454300000|2022-05-13 15:05:00|748.93|746.05|745.42|742.54|749.52|746.64|744.72|741.84|0
1652454600000|2022-05-13 15:10:00|745.54|742.66|745.89|743.01|747.99|745.11|744.25|741.37|0
1652454900000|2022-05-13 15:15:00|746.82|743.94|749.63|746.75|752.21|749.33|745.89|743.01|0
1652455200000|2022-05-13 15:20:00|749.87|746.99|744.01|741.13|749.87|746.99|741.67|738.79|0
1652455500000|2022-05-13 15:25:00|743.54|740.66|740.5|737.62|745.42|742.54|739.8|736.92|0
1652455800000|2022-05-13 15:30:00|740.27|737.39|742.2|739.32|744.77|741.89|738.93|736.05|0
1652456100000|2022-05-13 15:35:00|741.97|739.09|739.71|736.83|743.37|740.49|738.54|735.66|0
1652456400000|2022-05-13 15:40:00|739.95|737.07|743.45|740.57|747.43|744.55|739.95|737.07|0
1652456700000|2022-05-13 15:45:00|743.69|740.81|745.56|742.68|747.2|744.32|743.69|740.81|0
1652457000000|2022-05-13 15:50:00|745.79|742.91|739.71|736.83|746.26|743.38|739.48|736.6|0
1652457300000|2022-05-13 15:55:00|739.94|737.06|741.58|738.7|742.28|739.4|739.24|736.36|0
1652457600000|2022-05-13 16:00:00|740.41|737.53|736.2|733.32|741.11|738.23|735.97|733.09|0
1652457900000|2022-05-13 16:05:00|735.97|733.09|729.67|726.79|736.2|733.32|729.67|726.79|0
1652458200000|2022-05-13 16:10:00|729.44|726.56|727.81|724.93|731.77|728.89|725.25|722.37|0
1652458500000|2022-05-13 16:15:00|728.04|725.16|731.3|728.42|731.3|728.42|726.88|724|0
1652458800000|2022-05-13 16:20:00|731.54|728.66|733.63|730.75|735.27|732.39|729.91|727.03|0
1652459100000|2022-05-13 16:25:00|734.8|731.92|733.87|730.99|738.54|735.66|733.87|730.99|0
1652459400000|2022-05-13 16:30:00|733.63|730.75|731.25|728.37|733.63|730.75|729.17|726.29|0
1652459700000|2022-05-13 16:35:00|731.48|728.6|730.55|727.67|731.71|728.83|729.85|726.97|0
1652460000000|2022-05-13 16:40:00|730.78|727.9|732.41|729.53|732.41|729.53|728.44|725.56|0
1652460300000|2022-05-13 16:45:00|731.95|729.07|737.62|734.74|737.62|734.74|731.48|728.6|0
1652460600000|2022-05-13 16:50:00|737.86|734.98|743.47|740.59|748.16|745.28|737.86|734.98|0
1652460900000|2022-05-13 16:55:00|743.71|740.83|738.32|735.44|743.71|740.83|738.09|735.21|0
1652461200000|2022-05-13 17:00:00|738.09|735.21|736.92|734.04|739.72|736.84|734.35|731.47|0
1652461500000|2022-05-13 17:05:00|737.62|734.74|741.36|738.48|743|740.12|737.39|734.51|0
1652461800000|2022-05-13 17:10:00|741.6|738.72|739.14|736.26|743.94|741.06|739.14|736.26|0
1652462100000|2022-05-13 17:15:00|740.07|737.19|744.99|742.11|745.93|743.05|740.07|737.19|0
1652462400000|2022-05-13 17:20:00|745.23|742.35|742.77|739.65|748.75|745.87|742.77|739.65|0
1652462700000|2022-05-13 17:25:00|742.53|739.41|746.52|743.4|746.52|743.4|740.19|737.07|0
1652463000000|2022-05-13 17:30:00|745.34|742.22|743|739.88|746.99|743.87|742.3|739.18|0
1652463300000|2022-05-13 17:35:00|742.77|739.65|748.86|745.74|749.1|745.98|742.77|739.65|0
1652463600000|2022-05-13 17:40:00|749.1|745.98|754.03|750.91|755.44|752.32|748.63|745.51|0
1652463900000|2022-05-13 17:45:00|754.27|751.15|751.92|748.8|757.8|754.68|751.45|748.33|0
1652464200000|2022-05-13 17:50:00|752.39|749.27|754.5|751.38|756.85|753.73|750.98|747.86|0
1652464500000|2022-05-13 17:55:00|754.74|751.62|760.39|757.27|762.98|759.86|754.5|751.38|0
1652464800000|2022-05-13 18:00:00|761.09|757.97|776.82|773.7|778.58|775.46|761.09|757.97|0
1652465100000|2022-05-13 18:05:00|777.88|774.76|770.79|767.67|781.67|778.55|769.85|766.73|0
1652465400000|2022-05-13 18:10:00|771.03|767.91|773.98|771.1|775.04|771.92|767.02|763.9|0
1652465700000|2022-05-13 18:15:00|774.22|771.34|767.73|764.85|776.34|773.46|767.6|764.72|0
1652466000000|2022-05-13 18:20:00|767.37|764.49|774.45|771.57|777.05|774.17|767.37|764.49|0
1652466300000|2022-05-13 18:25:00|773.74|770.86|772.8|769.92|778.23|775.35|771.85|768.97|0
1652466600000|2022-05-13 18:30:00|772.56|769.68|765.48|762.6|772.56|769.68|757.95|755.07|0
1652466900000|2022-05-13 18:35:00|765.72|762.84|768.31|765.43|771.26|768.38|764.07|761.19|0
1652467200000|2022-05-13 18:40:00|768.07|765.19|763.36|760.48|770.2|767.32|762.18|759.3|0
1652467500000|2022-05-13 18:45:00|763.12|760.24|767.13|764.25|770.2|767.32|762.89|760.01|0
1652467800000|2022-05-13 18:50:00|767.6|764.72|750.66|747.78|767.84|764.96|750.31|747.43|0
1652468100000|2022-05-13 18:55:00|750.19|747.31|750.19|747.31|753.13|750.25|749.96|747.08|0
1652468400000|2022-05-13 19:00:00|749.72|746.84|751.34|748.46|751.58|748.7|745.71|742.83|0
1652468700000|2022-05-13 19:05:00|751.11|748.23|743.36|740.96|751.11|748.23|743.12|740.72|0
1652469000000|2022-05-13 19:10:00|743.12|740.72|738.5|736.1|744.41|742.01|738.03|735.63|0
1652469300000|2022-05-13 19:15:00|738.03|735.63|736.86|734.46|740.84|738.44|734.28|731.88|0
1652469600000|2022-05-13 19:20:00|737.33|734.93|735.92|733.52|740.84|738.44|734.75|732.35|0
1652469900000|2022-05-13 19:25:00|736.39|733.99|732.18|729.78|738.5|736.1|731.71|729.31|0
1652470200000|2022-05-13 19:30:00|732.41|730.01|747.41|745.01|748.11|745.71|730.54|728.14|0
1652470500000|2022-05-13 19:35:00|747.29|744.89|745.48|742.6|751.4|749|740.55|737.67|0
1652470800000|2022-05-13 19:40:00|745.01|742.13|740.31|737.43|745.94|743.06|737.97|735.09|0
1652471100000|2022-05-13 19:45:00|740.2|737.32|742.76|739.88|748.64|745.76|735.72|732.84|0
1652471400000|2022-05-13 19:50:00|742.99|740.11|745.09|742.21|755.23|752.35|742.99|740.11|0
1652471700000|2022-05-13 19:55:00|745.79|742.91|740.17|737.29|749.08|746.2|738.53|735.65|0
1652472000000|2022-05-13 20:00:00|738.99|736.11|744.02|741.62|745.43|743.03|738.99|736.11|0
1652472300000|2022-05-13 20:05:00|743.91|741.51|747.08|744.68|747.55|745.15|743.55|741.15|0
1652472600000|2022-05-13 20:10:00|746.73|744.33|747.08|744.68|747.31|744.91|744.96|742.56|0
1652684700000|2022-05-16 07:05:00|760.19|757.79|765.02|762.62|766.68|764.28|759.95|757.55|0
1652685000000|2022-05-16 07:10:00|764.44|762.04|765.5|763.1|770.47|768.07|764.44|762.04|0
1652685300000|2022-05-16 07:15:00|766.09|763.69|771.65|769.25|772.12|769.72|765.73|763.33|0
1652685600000|2022-05-16 07:20:00|772.12|769.72|770.95|768.55|774.49|772.09|770.11|767.71|0
1652685900000|2022-05-16 07:25:00|770.37|767.97|762.92|760.52|770.48|768.08|761.15|758.75|0
1652686200000|2022-05-16 07:30:00|761.74|759.34|760.09|757.69|763.39|760.99|758.67|756.27|0
1652686500000|2022-05-16 07:35:00|759.85|757.45|760.56|758.16|763.04|760.64|758.79|756.39|0
1652686800000|2022-05-16 07:40:00|760.79|758.39|759.74|757.34|761.15|758.75|757.73|755.33|0
1652687100000|2022-05-16 07:45:00|759.61|757.21|757.49|755.09|760.56|758.16|753.96|751.56|0
1652687400000|2022-05-16 07:50:00|757.73|755.33|760.91|758.51|761.39|758.99|755.49|753.09|0
1652687700000|2022-05-16 07:55:00|761.15|758.75|760.44|758.04|762.68|760.28|758.2|755.8|0
1652688000000|2022-05-16 08:00:00|760.08|757.68|757.38|754.98|760.68|758.28|755.84|753.44|0
1652688300000|2022-05-16 08:05:00|757.61|755.21|757.02|754.62|759.85|757.45|756.55|754.15|0
1652688600000|2022-05-16 08:10:00|757.14|754.74|753.72|751.32|757.14|754.74|753.72|751.32|0
1652688900000|2022-05-16 08:15:00|753.84|751.44|749.72|747.32|754.43|752.03|749.01|746.61|0
1652689200000|2022-05-16 08:20:00|749.25|746.85|748.07|745.67|750.31|747.91|747.73|745.33|0
1652689500000|2022-05-16 08:25:00|747.73|745.33|751.96|749.56|752.43|750.03|747.49|745.09|0
1652689800000|2022-05-16 08:30:00|751.83|749.43|750.19|747.79|753.25|750.85|748.43|746.03|0
1652690100000|2022-05-16 08:35:00|750.31|747.91|752.77|750.37|753.37|750.97|749.25|746.85|0
1652690400000|2022-05-16 08:40:00|752.54|750.14|751.83|749.43|754.78|752.38|750.89|748.49|0
1652690700000|2022-05-16 08:45:00|751.72|749.32|750.42|748.02|752.07|749.67|749.95|747.55|0
1652691000000|2022-05-16 08:50:00|750.31|747.91|746.66|744.26|750.89|748.49|746.66|744.26|0
1652691300000|2022-05-16 08:55:00|746.9|744.5|743.61|741.21|747.37|744.97|743.61|741.21|0
1652691600000|2022-05-16 09:00:00|744.08|741.68|743.26|740.86|744.78|742.38|742.67|740.27|0
1652691900000|2022-05-16 09:05:00|743.14|740.74|745.72|743.32|746.55|744.15|743.14|740.74|0
1652692200000|2022-05-16 09:10:00|745.84|743.44|745.61|743.21|746.42|744.02|744.31|741.91|0
1652692500000|2022-05-16 09:15:00|745.48|743.08|746.54|744.14|747.25|744.85|744.78|742.38|0
1652692800000|2022-05-16 09:20:00|746.19|743.79|749.48|747.08|749.95|747.55|745.95|743.55|0
1652693100000|2022-05-16 09:25:00|749.36|746.96|752.53|750.13|752.77|750.37|749.13|746.73|0
1652693400000|2022-05-16 09:30:00|752.77|750.37|750.41|748.01|752.77|750.37|749.83|747.43|0
1652693700000|2022-05-16 09:35:00|751.01|748.61|753.36|750.96|753.47|751.07|750.54|748.14|0
1652694000000|2022-05-16 09:40:00|753.59|751.19|753.24|750.84|754.18|751.78|751.71|749.31|0
1652694300000|2022-05-16 09:45:00|753.36|750.96|751.59|749.19|753.47|751.07|751.59|749.19|0
1652694600000|2022-05-16 09:50:00|751.71|749.31|753.83|751.43|753.94|751.54|751.35|748.95|0
1652694900000|2022-05-16 09:55:00|753.71|751.31|756.29|753.89|757.71|755.31|753.47|751.07|0
1652695200000|2022-05-16 10:00:00|755.59|753.19|752.76|750.36|755.82|753.42|752.76|750.36|0
1652695500000|2022-05-16 10:05:00|752.29|749.89|754.17|751.77|755.12|752.72|752.29|749.89|0
1652695800000|2022-05-16 10:10:00|754.06|751.66|752.06|749.66|755|752.6|752.06|749.66|0
1652696100000|2022-05-16 10:15:00|751.94|749.54|752.53|750.13|753|750.6|751.24|748.84|0
1652696400000|2022-05-16 10:20:00|752.29|749.89|754.41|752.01|755|752.6|752.29|749.89|0
1652696700000|2022-05-16 10:25:00|753.7|751.3|750.53|748.13|753.94|751.54|749.47|747.07|0
1652697000000|2022-05-16 10:30:00|751|748.6|753.23|750.83|754.64|752.24|751|748.6|0
1652697300000|2022-05-16 10:35:00|752.52|750.12|749.66|747.26|753.93|751.53|748.96|746.56|0
1652697600000|2022-05-16 10:40:00|750.13|747.73|751.07|748.67|751.78|749.38|749.19|746.79|0
1652697900000|2022-05-16 10:45:00|750.84|748.44|750.84|748.44|751.54|749.14|749.19|746.79|0
1652698200000|2022-05-16 10:50:00|750.96|748.56|753.9|751.5|753.9|751.5|750.6|748.2|0
1652698500000|2022-05-16 10:55:00|753.55|751.15|752.72|750.32|753.55|751.15|750.36|747.96|0
1652698800000|2022-05-16 11:00:00|752.01|749.61|752.25|749.85|752.96|750.56|750.84|748.44|0
1652699100000|2022-05-16 11:05:00|752.72|750.32|748.48|746.08|752.72|750.32|747.54|745.14|0
1652699400000|2022-05-16 11:10:00|748.72|746.32|749.42|747.02|749.89|747.49|747.77|745.37|0
1652699700000|2022-05-16 11:15:00|749.07|746.67|748.71|746.31|750.6|748.2|748.48|746.08|0
1652700000000|2022-05-16 11:20:00|748.6|746.2|748.01|745.61|751.3|748.9|747.07|744.67|0
1652700300000|2022-05-16 11:25:00|748.24|745.84|752.01|749.61|752.72|750.32|748.01|745.61|0
1652700600000|2022-05-16 11:30:00|751.77|749.37|754.13|751.73|754.36|751.96|751.3|748.9|0
1652700900000|2022-05-16 11:35:00|754.25|751.85|753.19|750.79|754.36|751.96|752.48|750.08|0
1652701200000|2022-05-16 11:40:00|753.31|750.91|751.3|748.9|753.42|751.02|751.07|748.67|0
1652701500000|2022-05-16 11:45:00|751.19|748.79|750.59|748.19|751.77|749.37|749.18|746.78|0
1652701800000|2022-05-16 11:50:00|750.83|748.43|748.83|746.43|751.77|749.37|747.53|745.13|0
1652702100000|2022-05-16 11:55:00|748.6|746.2|749.18|746.78|751.3|748.9|748.47|746.07|0
1652702400000|2022-05-16 12:00:00|748.71|746.31|749.65|747.25|751.53|749.13|746.12|743.72|0
1652702700000|2022-05-16 12:05:00|749.41|747.01|750.59|748.19|752.48|750.08|749.41|747.01|0
1652703000000|2022-05-16 12:10:00|750.83|748.43|746.59|744.19|751.42|749.02|746.12|743.72|0
1652703300000|2022-05-16 12:15:00|746.48|744.08|745.18|742.78|747.29|744.89|744.24|741.84|0
1652703600000|2022-05-16 12:20:00|744.71|742.31|740.95|738.55|744.94|742.54|740.95|738.55|0
1652703900000|2022-05-16 12:25:00|741.31|738.91|739.87|737.47|743.99|741.59|739.16|736.76|0
1652704200000|2022-05-16 12:30:00|739.63|737.23|733.75|731.35|742.22|739.82|733.52|731.12|0
1652704500000|2022-05-16 12:35:00|733.52|731.12|735.4|733|736.81|734.41|732.58|730.18|0
1652704800000|2022-05-16 12:40:00|735.29|732.89|739.16|736.76|739.63|737.23|735.29|732.89|0
1652705100000|2022-05-16 12:45:00|739.05|736.65|742.93|740.53|743.4|741|738.92|736.52|0
1652705400000|2022-05-16 12:50:00|743.05|740.65|741.98|739.58|743.16|740.76|741.28|738.88|0
1652705700000|2022-05-16 12:55:00|741.75|739.35|746.06|743.66|747.59|745.19|741.51|739.11|0
1652706000000|2022-05-16 13:00:00|745.83|743.43|744.18|741.78|747.01|744.61|744.18|741.78|0
1652706300000|2022-05-16 13:05:00|743.94|741.54|746.53|744.13|748.9|746.5|743.94|741.54|0
1652706600000|2022-05-16 13:10:00|746.77|744.37|748.66|746.26|750.55|748.15|746.3|743.9|0
1652706900000|2022-05-16 13:15:00|748.42|746.02|751.85|749.45|751.97|749.57|748.42|746.02|0
1652707200000|2022-05-16 13:20:00|752.44|750.04|753.62|751.22|757.88|755.48|752.44|750.04|0
1652707500000|2022-05-16 13:25:00|753.15|750.75|754.09|751.69|755.75|753.35|751.02|748.62|0
1652707800000|2022-05-16 13:30:00|751.73|749.33|755.51|753.11|759.06|756.66|745.59|743.19|0
1652708100000|2022-05-16 13:35:00|753.62|751.22|744.3|741.9|761.19|758.79|743.59|741.19|0
1652708400000|2022-05-16 13:40:00|743.36|740.96|757.4|755|758.35|755.95|742.52|740.12|0
1652708700000|2022-05-16 13:45:00|758.59|756.19|772.83|770.43|774.85|772.45|756.11|753.71|0
1652709000000|2022-05-16 13:50:00|772.23|769.83|763.45|761.05|776.27|773.87|761.08|758.68|0
1652709300000|2022-05-16 13:55:00|762.74|760.34|766.53|764.13|768.43|766.03|758.24|755.84|0
1652709600000|2022-05-16 14:00:00|765.82|763.42|768.32|765.92|775.8|773.4|763.92|761.52|0
1652709900000|2022-05-16 14:05:00|768.43|766.03|753.39|750.99|768.43|766.03|753.03|750.63|0
1652710200000|2022-05-16 14:10:00|753.03|750.63|754.07|751.67|755.73|753.33|745.56|743.16|0
1652710500000|2022-05-16 14:15:00|753.36|750.96|747.21|744.81|753.6|751.2|743.9|741.5|0
1652710800000|2022-05-16 14:20:00|746.74|744.34|744.33|741.93|746.74|744.34|740.67|738.27|0
1652711100000|2022-05-16 14:25:00|744.57|742.17|737|734.6|749.54|747.14|736.06|733.66|0
1652711400000|2022-05-16 14:30:00|736.65|734.25|751.92|749.52|753.81|751.41|736.29|733.89|0
1652711700000|2022-05-16 14:35:00|751.68|749.28|748.57|746.17|754.26|751.86|748.1|745.7|0
1652712000000|2022-05-16 14:40:00|749.05|746.65|750.7|748.3|757.22|754.82|748.81|746.41|0
1652712300000|2022-05-16 14:45:00|750.94|748.54|762.82|760.42|763.29|760.89|750.94|748.54|0
1652712600000|2022-05-16 14:50:00|762.94|760.54|763.77|761.37|766.14|763.74|759.97|757.57|0
1652712900000|2022-05-16 14:55:00|764|761.6|766.26|763.86|768.52|766.12|762.82|760.42|0
1652713200000|2022-05-16 15:00:00|768.4|766|765.78|763.38|771.02|768.62|764.36|761.96|0
1652713500000|2022-05-16 15:05:00|766.62|764.22|761.27|758.87|771.97|769.57|761.27|758.87|0
1652713800000|2022-05-16 15:10:00|762.93|760.53|763.17|760.77|765.07|762.67|759.37|756.97|0
1652714100000|2022-05-16 15:15:00|763.64|761.24|758.54|756.14|764.12|761.72|754.86|752.46|0
1652714400000|2022-05-16 15:20:00|759.02|756.62|760.55|758.15|764.12|761.72|758.54|756.14|0
1652714700000|2022-05-16 15:25:00|760.68|758.28|760.79|758.39|764.36|761.96|759.84|757.44|0
1652715000000|2022-05-16 15:30:00|761.5|759.1|757.71|755.31|766.73|764.33|757.71|755.31|0
1652715300000|2022-05-16 15:35:00|756.05|753.65|754.86|752.46|769.11|766.71|753.44|751.04|0
1652715600000|2022-05-16 15:40:00|753.67|751.27|747.99|745.59|761.5|759.1|747.99|745.59|0
1652715900000|2022-05-16 15:45:00|748.23|745.83|745.15|742.75|750.59|748.19|745.15|742.75|0
1652716200000|2022-05-16 15:50:00|745.39|742.99|739.36|736.96|749.31|746.91|738.88|736.48|0
1652716500000|2022-05-16 15:55:00|738.88|736.48|739.12|736.72|741.01|738.61|736.76|734.36|0
1652716800000|2022-05-16 16:00:00|738.41|736.01|737.23|734.83|740.66|738.26|733.45|731.05|0
1652717100000|2022-05-16 16:05:00|737.7|735.3|743.26|740.86|746.69|744.29|737.7|735.3|0
1652717400000|2022-05-16 16:10:00|743.61|741.21|747.4|745|747.87|745.47|742.9|740.5|0
1652717700000|2022-05-16 16:15:00|746.21|743.81|748.56|746.16|752.14|749.74|745.98|743.58|0
1652718000000|2022-05-16 16:20:00|749.27|746.87|751.51|749.11|753.29|750.89|747.96|745.56|0
1652718300000|2022-05-16 16:25:00|751.27|748.87|749.38|746.98|753.88|751.48|747.85|745.45|0
1652718600000|2022-05-16 16:30:00|750.56|748.16|748.2|745.8|752.22|749.82|745.83|743.43|0
1652718900000|2022-05-16 16:35:00|747.01|744.61|754.35|751.95|754.83|752.43|742.99|740.59|0
1652719200000|2022-05-16 16:40:00|754.59|752.19|756.32|753.92|757.27|754.87|752.93|750.53|0
1652719500000|2022-05-16 16:45:00|756.56|754.16|748.74|746.34|757.98|755.58|748.74|746.34|0
1652719800000|2022-05-16 16:50:00|748.27|745.87|756.08|753.68|757.03|754.63|747.8|745.4|0
1652720100000|2022-05-16 16:55:00|756.8|754.4|754.42|752.02|758.22|755.82|753.24|750.84|0
1652720400000|2022-05-16 17:00:00|755.85|753.45|751.82|749.42|758.93|756.53|751.82|749.42|0
1652720700000|2022-05-16 17:05:00|752.06|749.66|746.14|743.74|754.19|751.79|745.9|743.5|0
1652721000000|2022-05-16 17:10:00|746.61|744.21|740.81|738.41|748.03|745.63|739.21|736.81|0
1652721300000|2022-05-16 17:15:00|740.34|737.94|748.39|745.99|748.86|746.46|739.63|737.23|0
1652721600000|2022-05-16 17:20:00|747.91|745.51|738.21|735.81|748.86|746.46|734.67|732.27|0
1652721900000|2022-05-16 17:25:00|737.74|735.34|731.61|729.21|739.4|737|730.9|728.5|0
1652722200000|2022-05-16 17:30:00|732.08|729.68|729.72|727.32|732.08|729.68|728.31|725.91|0
1652722500000|2022-05-16 17:35:00|730.19|727.79|731.18|728.78|733.14|730.74|728.54|726.14|0
1652722800000|2022-05-16 17:40:00|730.97|728.57|729.56|727.16|736.87|734.47|726.26|723.86|0
1652723100000|2022-05-16 17:45:00|729.09|726.69|734.98|732.58|735.22|732.82|729.09|726.69|0
1652723400000|2022-05-16 17:50:00|734.51|732.11|734.27|731.87|735.22|732.82|730.97|728.57|0
1652723700000|2022-05-16 17:55:00|733.8|731.4|733.09|730.69|735.58|733.18|730.97|728.57|0
1652724000000|2022-05-16 18:00:00|732.62|730.22|730.5|728.1|737.82|735.42|730.03|727.63|0
1652724300000|2022-05-16 18:05:00|730.26|727.86|725.55|723.15|730.26|727.86|723.9|721.5|0
1652724600000|2022-05-16 18:10:00|725.31|722.91|729.08|726.68|731.33|728.93|725.31|722.91|0
1652724900000|2022-05-16 18:15:00|728.85|726.45|729.08|726.68|731.68|729.28|725.78|723.38|0
1652725200000|2022-05-16 18:20:00|728.85|726.45|725.37|722.97|730.02|727.62|724.61|722.21|0
1652725500000|2022-05-16 18:25:00|724.89|722.49|719.06|716.66|727.01|724.61|719.06|716.66|0
1652725800000|2022-05-16 18:30:00|718.83|716.43|718.12|715.72|719.53|717.13|715.55|713.15|0
1652726100000|2022-05-16 18:35:00|718.36|715.96|719.83|717.43|722.89|720.49|718.01|715.61|0
1652726400000|2022-05-16 18:40:00|718.89|716.49|722.42|720.02|723.12|720.72|716.54|714.14|0
1652726700000|2022-05-16 18:45:00|722.18|719.78|727.35|724.95|727.83|725.43|720.54|718.14|0
1652727000000|2022-05-16 18:50:00|727.59|725.19|726.88|724.48|730.65|728.25|723.35|720.95|0
1652727300000|2022-05-16 18:55:00|727.35|724.95|724.53|722.13|727.82|725.42|722.65|720.25|0
1652727600000|2022-05-16 19:00:00|723.82|721.42|723.59|721.19|727.59|725.19|722.88|720.48|0
1652727900000|2022-05-16 19:05:00|723.82|721.42|728.06|725.66|728.29|725.89|721|718.6|0
1652728200000|2022-05-16 19:10:00|729.24|726.84|738.68|735.8|740.09|737.21|729|726.6|0
1652728500000|2022-05-16 19:15:00|739.39|736.51|739.62|736.74|743.4|740.52|735.61|732.73|0
1652728800000|2022-05-16 19:20:00|740.57|737.69|743.66|740.78|746.73|743.85|740.57|737.69|0
1652729100000|2022-05-16 19:25:00|743.9|741.02|743.66|740.78|745.55|742.67|741.42|738.54|0
1652729400000|2022-05-16 19:30:00|744.49|741.61|749.34|746.46|749.81|746.93|741.3|738.42|0
1652729700000|2022-05-16 19:35:00|750.05|747.17|748.62|745.74|753.12|750.24|746.73|743.85|0
1652730000000|2022-05-16 19:40:00|748.27|745.39|753.36|750.48|754.07|751.19|746.49|743.61|0
1652730300000|2022-05-16 19:45:00|753.83|750.95|754.88|752|757.49|754.61|752.41|749.53|0
1652730600000|2022-05-16 19:50:00|751.56|748.68|751.09|748.21|752.75|749.87|744.7|741.82|0
1652730900000|2022-05-16 19:55:00|750.14|747.26|750.38|747.5|759.62|756.74|749.43|746.55|0
1652731200000|2022-05-16 20:00:00|750.85|747.97|752.98|750.1|755.35|752.47|750.38|747.5|0
1652731500000|2022-05-16 20:05:00|753.46|750.58|755.24|752.84|756.06|753.66|752.74|749.87|0
1652731800000|2022-05-16 20:10:00|754.88|752.48|753.45|751.05|754.88|752.48|752.03|749.63|0
1652732100000|2022-05-16 20:15:00|753.65|750.85|754.84|752.04|755.07|752.27|753.42|750.62|0
1652732400000|2022-05-16 20:20:00|755.07|752.27|756.73|753.93|756.73|753.93|754.84|752.04|0
1652732700000|2022-05-16 20:25:00|756.26|753.46|756.02|753.22|756.73|753.93|755.43|752.63|0
1652733000000|2022-05-16 20:30:00|755.78|752.98|756.26|753.46|756.5|753.7|755.2|752.4|0
1652733300000|2022-05-16 20:35:00|756.02|753.22|756.01|753.21|756.26|753.46|755.55|752.75|0
1652733600000|2022-05-16 20:40:00|756.25|753.45|756.25|753.45|756.73|753.93|755.54|752.74|0
1652733900000|2022-05-16 20:45:00|756.01|753.21|756.25|753.45|756.25|753.45|756.01|753.21|0
1652734200000|2022-05-16 20:50:00|756.01|753.21|756.25|753.45|756.25|753.45|756.01|753.21|0
1652734500000|2022-05-16 20:55:00|756.01|753.21|756.37|753.57|756.37|753.57|755.77|752.97|0
1652734800000|2022-05-16 21:00:00|756.34|753.54|756.69|753.89|756.83|754.03|756.34|753.54|0
1652735100000|2022-05-16 21:05:00|756.59|753.79|756.63|753.83|756.69|753.89|756.55|753.75|0
1652735400000|2022-05-16 21:10:00|756.24|753.44|755.86|753.06|756.31|753.51|755.83|753.03|0
1652735700000|2022-05-16 21:15:00|756.07|753.27|756.48|753.68|756.48|753.68|755.79|752.99|0
1652736000000|2022-05-16 21:20:00|756.38|753.58|756|753.2|756.38|753.58|756|753.2|0
1652736300000|2022-05-16 21:25:00|756.34|753.54|756.31|753.51|756.42|753.62|756.23|753.43|0
1652736600000|2022-05-16 21:30:00|756.48|753.68|757.76|754.96|757.86|755.06|756.48|753.68|0
1652736900000|2022-05-16 21:35:00|757.62|754.82|757.28|754.48|757.62|754.82|756.97|754.17|0
1652737200000|2022-05-16 21:40:00|757.31|754.51|757.37|754.57|757.37|754.57|757.28|754.48|0
1652737500000|2022-05-16 21:45:00|757.34|754.54|756.79|753.99|757.34|754.54|756.62|753.82|0
1652737800000|2022-05-16 21:50:00|756.76|753.96|757.11|754.31|757.11|754.31|756.55|753.75|0
1652738100000|2022-05-16 21:55:00|756.96|754.16|756.82|754.02|756.96|754.16|756.54|753.74|0
1652738400000|2022-05-16 22:00:00|755.65|752.85|752.68|749.88|755.77|752.97|752.44|749.64|0
1652738700000|2022-05-16 22:05:00|752.56|749.76|753.63|750.83|754.81|752.01|752.44|749.64|0
1652739000000|2022-05-16 22:10:00|752.91|750.11|752.91|750.11|752.91|750.11|752.44|749.64|0
1652739300000|2022-05-16 22:15:00|752.68|749.88|751.61|748.81|752.68|749.88|751.01|748.21|0
1652739600000|2022-05-16 22:20:00|751.49|748.69|752.56|749.76|752.91|750.11|751.25|748.45|0
1652739900000|2022-05-16 22:25:00|752.44|749.64|751.61|748.81|752.44|749.64|751.01|748.21|0
1652740200000|2022-05-16 22:30:00|751.72|748.92|750.54|747.74|751.85|749.05|750.54|747.74|0
1652740500000|2022-05-16 22:35:00|750.77|747.97|749.82|747.02|750.77|747.97|749.82|747.02|0
1652740800000|2022-05-16 22:40:00|749.59|746.79|750.3|747.5|750.54|747.74|749.59|746.79|0
1652741100000|2022-05-16 22:45:00|750.54|747.74|751.25|748.45|751.72|748.92|750.54|747.74|0
1652741400000|2022-05-16 22:50:00|751.13|748.33|750.77|747.97|751.72|748.92|750.77|747.97|0
1652741700000|2022-05-16 22:55:00|750.53|747.73|751.01|748.21|751.48|748.68|750.3|747.5|0
1652742000000|2022-05-16 23:00:00|750.53|747.73|750.53|747.73|750.77|747.97|750.06|747.26|0
1652742300000|2022-05-16 23:05:00|750.42|747.62|750.3|747.5|750.77|747.97|749.82|747.02|0
1652742600000|2022-05-16 23:10:00|750.06|747.26|749.82|747.02|750.3|747.5|749.82|747.02|0
1652742900000|2022-05-16 23:15:00|749.71|746.91|750.06|747.26|750.06|747.26|749.35|746.55|0
1652743200000|2022-05-16 23:20:00|749.82|747.02|750.06|747.26|750.06|747.26|749.58|746.78|0
1652743500000|2022-05-16 23:25:00|749.82|747.02|751.72|748.92|751.72|748.92|749.82|747.02|0
1652743800000|2022-05-16 23:30:00|751.95|749.15|752.43|749.63|753.98|751.18|751.95|749.15|0
1652744100000|2022-05-16 23:35:00|752.55|749.75|753.14|750.34|753.38|750.58|751.95|749.15|0
1652744400000|2022-05-16 23:40:00|753.38|750.58|752.9|750.1|753.62|750.82|752.43|749.63|0
1652744700000|2022-05-16 23:45:00|752.66|749.86|748.87|746.07|752.66|749.86|748.87|746.07|0
1652745000000|2022-05-16 23:50:00|748.63|745.83|749.82|747.02|749.82|747.02|748.16|745.36|0
1652745300000|2022-05-16 23:55:00|749.7|746.9|748.39|745.59|749.82|747.02|748.04|745.24|0
1652745600000|2022-05-17 00:00:00|748.15|745.35|751.48|748.68|752.79|749.99|748.15|745.35|0
1652745900000|2022-05-17 00:05:00|751.6|748.8|751.47|748.67|752.42|749.62|751|748.2|0
1652746200000|2022-05-17 00:10:00|751.71|748.91|752.31|749.51|752.9|750.1|751|748.2|0
1652746500000|2022-05-17 00:15:00|752.42|749.62|746.73|743.93|752.9|750.1|746.73|743.93|0
1652746800000|2022-05-17 00:20:00|746.49|743.69|740.33|737.53|746.49|743.69|738.92|736.12|0
1652747100000|2022-05-17 00:25:00|740.57|737.77|739.39|736.59|741.04|738.24|738.91|736.11|0
1652747400000|2022-05-17 00:30:00|739.15|736.35|743.88|741.08|743.88|741.08|739.15|736.35|0
1652747700000|2022-05-17 00:35:00|744.12|741.32|743.65|740.85|744.83|742.03|742.94|740.14|0
1652748000000|2022-05-17 00:40:00|743.88|741.08|743.17|740.37|744.59|741.79|742.94|740.14|0
1652748300000|2022-05-17 00:45:00|743.41|740.61|743.88|741.08|744.01|741.21|742.23|739.43|0
1652748600000|2022-05-17 00:50:00|743.41|740.61|742.7|739.9|743.88|741.08|742.22|739.42|0
1652748900000|2022-05-17 00:55:00|742.82|740.02|744.35|741.55|745.07|742.27|742.46|739.66|0
1652749200000|2022-05-17 01:00:00|744.12|741.32|746.49|743.69|746.49|743.69|743.64|740.84|0
1652749500000|2022-05-17 01:05:00|746.25|743.45|745.06|742.26|746.25|743.45|745.06|742.26|0
1652749800000|2022-05-17 01:10:00|745.3|742.5|744.35|741.55|745.54|742.74|743.64|740.84|0
1652750100000|2022-05-17 01:15:00|744.59|741.79|744.95|742.15|746.01|743.21|744.12|741.32|0
1652750400000|2022-05-17 01:20:00|745.19|742.39|743.4|740.6|745.3|742.5|740.8|738|0
1652750700000|2022-05-17 01:25:00|743.29|740.49|742.46|739.66|743.4|740.6|741.27|738.47|0
1652751000000|2022-05-17 01:30:00|742.34|739.54|742.46|739.66|744.82|742.02|740.8|738|0
1652751300000|2022-05-17 01:35:00|742.22|739.42|735.36|732.56|742.22|739.42|735.12|732.32|0
1652751600000|2022-05-17 01:40:00|736.07|733.27|738.08|735.28|738.79|735.99|735.6|732.8|0
1652751900000|2022-05-17 01:45:00|737.72|734.92|735.6|732.8|737.72|734.92|735.6|732.8|0
1652752200000|2022-05-17 01:50:00|735.48|732.68|734.41|731.61|736.54|733.74|733.71|730.91|0
1652752500000|2022-05-17 01:55:00|734.18|731.38|734.41|731.61|734.89|732.09|733.23|730.43|0
1652752800000|2022-05-17 02:00:00|734.18|731.38|735.59|732.79|736.54|733.74|734.06|731.26|0
1652753100000|2022-05-17 02:05:00|735.83|733.03|735.83|733.03|736.54|733.74|734.88|732.08|0
1652753400000|2022-05-17 02:10:00|735.72|732.92|736.54|733.74|737.01|734.21|735.36|732.56|0
1652753700000|2022-05-17 02:15:00|737.01|734.21|739.37|736.57|739.61|736.81|736.66|733.86|0
1652754000000|2022-05-17 02:20:00|739.61|736.81|741.74|738.94|741.98|739.18|739.14|736.34|0
1652754300000|2022-05-17 02:25:00|741.5|738.7|742.57|739.77|743.4|740.6|740.79|737.99|0
1652754600000|2022-05-17 02:30:00|742.34|739.54|743.16|740.36|743.87|741.07|741.74|738.94|0
1652754900000|2022-05-17 02:35:00|742.92|740.12|742.68|739.88|743.63|740.83|742.21|739.41|0
1652755200000|2022-05-17 02:40:00|742.92|740.12|741.26|738.46|743.16|740.36|740.79|737.99|0
1652755500000|2022-05-17 02:45:00|741.39|738.59|741.26|738.46|742.68|739.88|740.79|737.99|0
1652755800000|2022-05-17 02:50:00|741.5|738.7|744.58|741.78|744.81|742.01|741.5|738.7|0
1652756100000|2022-05-17 02:55:00|744.34|741.54|743.16|740.36|744.58|741.78|743.16|740.36|0
1652756400000|2022-05-17 03:00:00|742.68|739.88|742.09|739.29|744.1|741.3|741.97|739.17|0
1652756700000|2022-05-17 03:05:00|742.21|739.41|741.62|738.82|742.44|739.64|741.38|738.58|0
1652757000000|2022-05-17 03:10:00|741.5|738.7|741.5|738.7|742.57|739.77|740.79|737.99|0
1652757300000|2022-05-17 03:15:00|741.26|738.46|742.57|739.77|742.68|739.88|741.26|738.46|0
1652757600000|2022-05-17 03:20:00|742.44|739.64|741.62|738.82|742.92|740.12|740.79|737.99|0
1652757900000|2022-05-17 03:25:00|741.5|738.7|739.6|736.8|741.73|738.93|739.6|736.8|0
1652758200000|2022-05-17 03:30:00|739.37|736.57|739.96|737.16|740.78|737.98|739.36|736.56|0
1652758500000|2022-05-17 03:35:00|740.07|737.27|739.6|736.8|740.55|737.75|739.36|736.56|0
1652758800000|2022-05-17 03:40:00|739.84|737.04|739.13|736.33|740.07|737.27|738.89|736.09|0
1652759100000|2022-05-17 03:45:00|738.89|736.09|738.65|735.85|739.36|736.56|738.54|735.74|0
1652759400000|2022-05-17 03:50:00|738.42|735.62|739.84|737.04|739.84|737.04|738.42|735.62|0
1652759700000|2022-05-17 03:55:00|739.6|736.8|740.31|737.51|740.78|737.98|739.36|736.56|0
1652760000000|2022-05-17 04:00:00|739.83|737.03|739.83|737.03|740.54|737.74|739.36|736.56|0
1652760300000|2022-05-17 04:05:00|739.6|736.8|738.41|735.61|739.83|737.03|738.41|735.61|0
1652760600000|2022-05-17 04:10:00|738.89|736.09|737.7|734.9|739.25|736.45|737|734.2|0
1652760900000|2022-05-17 04:15:00|737.94|735.14|736.76|733.96|738.18|735.38|736.76|733.96|0
1652761200000|2022-05-17 04:20:00|736.52|733.72|736.99|734.19|737.47|734.67|736.28|733.48|0
1652761500000|2022-05-17 04:25:00|737.12|734.32|738.88|736.08|738.88|736.08|736.99|734.19|0
1652761800000|2022-05-17 04:30:00|739.12|736.32|738.53|735.73|739.59|736.79|737.47|734.67|0
1652762100000|2022-05-17 04:35:00|738.41|735.61|737.46|734.66|738.41|735.61|737.23|734.43|0
1652762400000|2022-05-17 04:40:00|737.23|734.43|736.28|733.48|738.06|735.26|735.81|733.01|0
1652762700000|2022-05-17 04:45:00|735.81|733.01|736.75|733.95|737.7|734.9|735.81|733.01|0
1652763000000|2022-05-17 04:50:00|736.52|733.72|737.94|735.14|737.94|735.14|736.52|733.72|0
1652763300000|2022-05-17 04:55:00|737.82|735.02|737.23|734.43|738.41|735.61|736.52|733.72|0
1652763600000|2022-05-17 05:00:00|737.35|734.55|736.99|734.19|738.17|735.37|735.81|733.01|0
1652763900000|2022-05-17 05:05:00|736.75|733.95|735.81|733.01|737.46|734.66|735.57|732.77|0
1652764200000|2022-05-17 05:10:00|735.57|732.77|736.75|733.95|736.75|733.95|734.98|732.18|0
1652764500000|2022-05-17 05:15:00|736.99|734.19|736.28|733.48|736.99|734.19|736.16|733.36|0
1652764800000|2022-05-17 05:20:00|736.51|733.71|736.51|733.71|737.35|734.55|736.04|733.24|0
1652765100000|2022-05-17 05:25:00|736.28|733.48|736.75|733.95|736.75|733.95|735.57|732.77|0
1652765400000|2022-05-17 05:30:00|736.51|733.71|737.69|734.89|737.69|734.89|736.04|733.24|0
1652765700000|2022-05-17 05:35:00|738.17|735.37|737.93|735.13|738.64|735.84|736.75|733.95|0
1652766000000|2022-05-17 05:40:00|738.05|735.25|736.75|733.95|738.64|735.84|736.75|733.95|0
1652766300000|2022-05-17 05:45:00|736.98|734.18|731.55|728.75|736.98|734.18|731.2|728.4|0
1652766600000|2022-05-17 05:50:00|731.44|728.64|732.85|730.05|733.44|730.64|731.44|728.64|0
1652766900000|2022-05-17 05:55:00|732.73|729.93|732.49|729.69|733.2|730.4|731.44|728.64|0
1652767200000|2022-05-17 06:00:00|732.73|729.93|732.49|729.69|733.67|730.87|731.31|728.51|0
1652767500000|2022-05-17 06:05:00|732.26|729.46|732.49|729.69|733.91|731.11|732.02|729.22|0
1652767800000|2022-05-17 06:10:00|732.61|729.81|733.2|730.4|733.2|730.4|730.84|728.04|0
1652768100000|2022-05-17 06:15:00|732.96|730.16|734.38|731.58|734.85|732.05|732.49|729.69|0
1652768400000|2022-05-17 06:20:00|734.62|731.82|733.91|731.11|734.85|732.05|733.2|730.4|0
1652768700000|2022-05-17 06:25:00|734.03|731.23|734.38|731.58|734.62|731.82|733.43|730.63|0
1652769000000|2022-05-17 06:30:00|734.26|731.46|733.91|731.11|734.5|731.7|732.96|730.16|0
1652769300000|2022-05-17 06:35:00|734.03|731.23|731.21|728.41|734.35|731.55|730.74|727.94|0
1652769600000|2022-05-17 06:40:00|731.33|728.53|731.21|728.41|732.39|729.59|730.97|728.17|0
1652769900000|2022-05-17 06:45:00|731.45|728.65|730.62|727.82|731.68|728.88|730.26|727.46|0
1652770200000|2022-05-17 06:50:00|730.74|727.94|730.26|727.46|731.21|728.41|730.26|727.46|0
1652770500000|2022-05-17 06:55:00|730.5|727.7|728.73|725.93|730.5|727.7|728.61|725.81|0
1652770800000|2022-05-17 07:00:00|728.61|725.81|726.13|723.33|731.92|729.12|725.77|722.97|0
1652771100000|2022-05-17 07:05:00|725.81|723.41|729.12|726.72|729.12|726.72|725.81|723.41|0
1652771400000|2022-05-17 07:10:00|729.35|726.95|732.43|730.03|732.66|730.26|729.35|726.95|0
1652771700000|2022-05-17 07:15:00|732.66|730.26|730.53|728.13|732.66|730.26|729.82|727.42|0
1652772000000|2022-05-17 07:20:00|730.77|728.37|727.11|724.71|732.19|729.79|727.11|724.71|0
1652772300000|2022-05-17 07:25:00|727.82|725.42|727.58|725.18|728.64|726.24|726.51|724.11|0
1652772600000|2022-05-17 07:30:00|727.69|725.29|722.97|720.57|728.17|725.77|722.26|719.86|0
1652772900000|2022-05-17 07:35:00|723.33|720.93|717.9|715.5|723.8|721.4|717.78|715.38|0
1652773200000|2022-05-17 07:40:00|718.14|715.74|717.78|715.38|719.79|717.39|716.6|714.2|0
1652773500000|2022-05-17 07:45:00|717.67|715.27|718.84|716.44|719.19|716.79|715.89|713.49|0
1652773800000|2022-05-17 07:50:00|718.61|716.21|719.43|717.03|719.66|717.26|717.43|715.03|0
1652774100000|2022-05-17 07:55:00|719.19|716.79|719.31|716.91|721.31|718.91|719.19|716.79|0
1652774400000|2022-05-17 08:00:00|719.43|717.03|715.54|713.14|719.43|717.03|715.07|712.67|0
1652774700000|2022-05-17 08:05:00|715.66|713.26|709.07|706.67|715.78|713.38|707.66|705.26|0
1652775000000|2022-05-17 08:10:00|709.3|706.9|707.55|705.15|710.71|708.31|707.08|704.68|0
1652775300000|2022-05-17 08:15:00|707.42|705.02|704.26|701.86|707.89|705.49|703.43|701.03|0
1652775600000|2022-05-17 08:20:00|704.37|701.97|704.37|701.97|704.37|701.97|701.56|699.16|0
1652775900000|2022-05-17 08:25:00|704.26|701.86|700.51|698.11|704.26|701.86|699.68|697.28|0
1652776200000|2022-05-17 08:30:00|700.15|697.75|700.19|697.79|701.96|699.56|699.45|697.05|0
1652776500000|2022-05-17 08:35:00|700.31|697.91|690.81|688.41|700.42|698.02|689.53|687.13|0
1652776800000|2022-05-17 08:40:00|690.58|688.18|691.05|688.65|692.22|689.82|690.58|688.18|0
1652777100000|2022-05-17 08:45:00|690.81|688.41|691.17|688.77|691.28|688.88|688.59|686.19|0
1652777400000|2022-05-17 08:50:00|691.51|689.11|692.57|690.17|695.26|692.86|691.51|689.11|0
1652777700000|2022-05-17 08:55:00|692.68|690.28|696.08|693.68|696.43|694.03|692.68|690.28|0
1652778000000|2022-05-17 09:00:00|695.96|693.56|693.65|691.25|697.13|694.73|693.53|691.13|0
1652778300000|2022-05-17 09:05:00|693.42|691.02|693.53|691.13|694.23|691.83|692.59|690.19|0
1652778600000|2022-05-17 09:10:00|693.65|691.25|693.29|690.89|694.23|691.83|691.89|689.49|0
1652778900000|2022-05-17 09:15:00|693.76|691.36|694.23|691.83|695.17|692.77|692.83|690.43|0
1652779200000|2022-05-17 09:20:00|694|691.6|693.29|690.89|694.23|691.83|692.36|689.96|0
1652779500000|2022-05-17 09:25:00|693.53|691.13|691.65|689.25|693.76|691.36|691.19|688.79|0
1652779800000|2022-05-17 09:30:00|691.89|689.49|689.32|686.92|692.95|690.55|688.38|685.98|0
1652780100000|2022-05-17 09:35:00|689.78|687.38|686.75|684.35|689.78|687.38|686.17|683.77|0
1652780400000|2022-05-17 09:40:00|686.51|684.11|688.61|686.21|688.85|686.45|686.04|683.64|0
1652780700000|2022-05-17 09:45:00|688.79|686.39|688.33|685.93|689.03|686.63|687.63|685.23|0
1652781000000|2022-05-17 09:50:00|688.09|685.69|685.53|683.13|688.56|686.16|685.41|683.01|0
1652781300000|2022-05-17 09:55:00|685.76|683.36|683.12|680.72|685.76|683.36|681.8|679.4|0
1652781600000|2022-05-17 10:00:00|682.89|680.49|678.46|676.06|683.12|680.72|677.06|674.66|0
1652781900000|2022-05-17 10:05:00|678.22|675.82|679.85|677.45|681.25|678.85|677.88|675.48|0
1652782200000|2022-05-17 10:10:00|680.09|677.69|682|679.6|683.29|680.89|679.15|676.75|0
1652782500000|2022-05-17 10:15:00|682.23|679.83|682.93|680.53|683.52|681.12|682.12|679.72|0
1652782800000|2022-05-17 10:20:00|682.82|680.42|685.27|682.87|685.27|682.87|682.82|680.42|0
1652783100000|2022-05-17 10:25:00|685.04|682.64|685.27|682.87|685.27|682.87|683.4|681|0
1652783400000|2022-05-17 10:30:00|685.04|682.64|685.16|682.76|685.5|683.1|683.4|681|0
1652783700000|2022-05-17 10:35:00|685.03|682.63|687.14|684.74|687.73|685.33|684.57|682.17|0
1652784000000|2022-05-17 10:40:00|687.03|684.63|687.49|685.09|687.84|685.44|686.2|683.8|0
1652784300000|2022-05-17 10:45:00|687.6|685.2|685.91|683.51|688.48|686.08|685.68|683.28|0
1652784600000|2022-05-17 10:50:00|686.38|683.98|687.78|685.38|687.78|685.38|685.57|683.17|0
1652784900000|2022-05-17 10:55:00|687.67|685.27|688.48|686.08|688.72|686.32|687.08|684.68|0
1652785200000|2022-05-17 11:00:00|689.42|687.02|692.4|690|692.93|690.53|689.18|686.78|0
1652785500000|2022-05-17 11:05:00|692.17|689.77|691.46|689.06|693.34|690.94|690.06|687.66|0
1652785800000|2022-05-17 11:10:00|691.23|688.83|691.46|689.06|692.17|689.77|688.66|686.26|0
1652786100000|2022-05-17 11:15:00|691.58|689.18|688.65|686.25|692.05|689.65|688.19|685.79|0
1652786400000|2022-05-17 11:20:00|688.42|686.02|686.08|683.68|688.54|686.14|685.38|682.98|0
1652786700000|2022-05-17 11:25:00|685.85|683.45|684.8|682.4|686.55|684.15|683.98|681.58|0
1652787000000|2022-05-17 11:30:00|684.91|682.51|687.02|684.62|687.72|685.32|684.91|682.51|0
1652787300000|2022-05-17 11:35:00|687.25|684.85|689.12|686.72|690.06|687.66|686.78|684.38|0
1652787600000|2022-05-17 11:40:00|689.35|686.95|691.93|689.53|692.86|690.46|689.35|686.95|0
1652787900000|2022-05-17 11:45:00|692.16|689.76|691.35|688.95|692.63|690.23|690.99|688.59|0
1652788200000|2022-05-17 11:50:00|691.22|688.82|692.86|690.46|693.22|690.82|691.22|688.82|0
1652788500000|2022-05-17 11:55:00|692.39|689.99|694.5|692.1|694.97|692.57|691.69|689.29|0
1652788800000|2022-05-17 12:00:00|694.74|692.34|692.86|690.46|695.67|693.27|692.16|689.76|0
1652789100000|2022-05-17 12:05:00|692.63|690.23|694.5|692.1|694.73|692.33|690.99|688.59|0
1652789400000|2022-05-17 12:10:00|694.39|691.99|696.37|693.97|696.61|694.21|694.39|691.99|0
1652789700000|2022-05-17 12:15:00|696.26|693.86|694.91|692.51|696.84|694.44|694.68|692.28|0
1652790000000|2022-05-17 12:20:00|694.68|692.28|695.15|692.75|696.79|694.39|694.21|691.81|0
1652790300000|2022-05-17 12:25:00|694.8|692.4|695.62|693.22|699.14|696.74|694.57|692.17|0
1652790600000|2022-05-17 12:30:00|695.85|693.45|696.32|693.92|702.2|699.8|692.8|690.4|0
1652790900000|2022-05-17 12:35:00|696.56|694.16|698.2|695.8|698.91|696.51|694.91|692.51|0
1652791200000|2022-05-17 12:40:00|697.73|695.33|696.91|694.51|700.67|698.27|696.56|694.16|0
1652791500000|2022-05-17 12:45:00|697.02|694.62|695.15|692.75|697.02|694.62|691.16|688.76|0
1652791800000|2022-05-17 12:50:00|695.27|692.87|696.79|694.39|698.9|696.5|695.15|692.75|0
1652792100000|2022-05-17 12:55:00|696.55|694.15|692.22|689.82|697.49|695.09|690.22|687.82|0
1652792400000|2022-05-17 13:00:00|691.63|689.23|687.88|685.48|692.8|690.4|687.88|685.48|0
1652792700000|2022-05-17 13:05:00|688.11|685.71|689.51|687.11|692.09|689.69|687.64|685.24|0
1652793000000|2022-05-17 13:10:00|689.75|687.35|690.22|687.82|690.92|688.52|688.11|685.71|0
1652793300000|2022-05-17 13:15:00|690.1|687.7|690.68|688.28|692.33|689.93|687.06|684.66|0
1652793600000|2022-05-17 13:20:00|690.45|688.05|690.81|688.41|691.86|689.46|689.75|687.35|0
1652793900000|2022-05-17 13:25:00|690.45|688.05|689.04|686.64|691.39|688.99|688.81|686.41|0
1652794200000|2022-05-17 13:30:00|689.28|686.88|693.5|691.1|698.43|696.03|688.81|686.41|0
1652794500000|2022-05-17 13:35:00|693.73|691.33|699.13|696.73|701.72|699.32|693.73|691.33|0
1652794800000|2022-05-17 13:40:00|696.67|694.27|697.25|694.85|700.78|698.38|692.79|690.39|0
1652795100000|2022-05-17 13:45:00|696.31|693.91|705.01|702.61|705.01|702.61|694.09|691.69|0
1652795400000|2022-05-17 13:50:00|704.78|702.38|707.13|704.73|707.37|704.97|698.9|696.5|0
1652795700000|2022-05-17 13:55:00|706.9|704.5|701.72|699.32|709.49|707.09|701.48|699.08|0
1652796000000|2022-05-17 14:00:00|701.25|698.85|695.14|692.74|701.25|698.85|693.02|690.62|0
1652796300000|2022-05-17 14:05:00|694.67|692.27|704.54|702.14|705.25|702.85|694.2|691.8|0
1652796600000|2022-05-17 14:10:00|704.3|701.9|702.66|700.26|707.37|704.97|702.07|699.67|0
1652796900000|2022-05-17 14:15:00|702.18|699.78|697.94|695.54|703.83|701.43|697.47|695.07|0
1652797200000|2022-05-17 14:20:00|697.7|695.3|700.99|698.59|703.57|701.17|696.76|694.36|0
1652797500000|2022-05-17 14:25:00|700.28|697.88|711.8|709.4|712.04|709.64|698.64|696.24|0
1652797800000|2022-05-17 14:30:00|711.09|708.69|710.59|708.19|712.04|709.64|707.09|704.69|0
1652798100000|2022-05-17 14:35:00|710.36|707.96|716.71|714.31|717.42|715.02|710.36|707.96|0
1652798400000|2022-05-17 14:40:00|716.47|714.07|721.42|719.02|722.36|719.96|716.47|714.07|0
1652798700000|2022-05-17 14:45:00|721.66|719.26|721.89|719.49|727.09|724.69|720.36|717.96|0
1652799000000|2022-05-17 14:50:00|721.66|719.26|721.18|718.78|724.49|722.09|719.77|717.37|0
1652799300000|2022-05-17 14:55:00|721.89|719.49|716|713.6|721.89|719.49|716|713.6|0
1652799600000|2022-05-17 15:00:00|715.76|713.36|710.59|708.19|717.18|714.78|710.35|707.95|0
1652799900000|2022-05-17 15:05:00|710.82|708.42|711.49|709.09|713.61|711.21|709.37|706.97|0
1652800200000|2022-05-17 15:10:00|710.78|708.38|711.02|708.62|713.14|710.74|709.37|706.97|0
1652800500000|2022-05-17 15:15:00|710.31|707.91|709.6|707.2|716.2|713.8|707.96|705.56|0
1652800800000|2022-05-17 15:20:00|709.37|706.97|707.49|705.09|710.31|707.91|706.08|703.68|0
1652801100000|2022-05-17 15:25:00|707.72|705.32|702.55|700.15|707.96|705.56|701.62|699.22|0
1652801400000|2022-05-17 15:30:00|702.32|699.92|696.23|693.83|702.32|699.92|695.52|693.12|0
1652801700000|2022-05-17 15:35:00|696.11|693.71|698.1|695.7|699.27|696.87|694.82|692.42|0
1652802000000|2022-05-17 15:40:00|698.33|695.93|700.86|698.46|700.86|698.46|694.82|692.42|0
1652802300000|2022-05-17 15:45:00|700.63|698.23|702.97|700.57|703.68|701.28|698.75|696.35|0
1652802600000|2022-05-17 15:50:00|702.51|700.11|697.81|695.41|702.51|700.11|696.64|694.24|0
1652802900000|2022-05-17 15:55:00|698.51|696.11|699.92|697.52|701.33|698.93|698.51|696.11|0
1652803200000|2022-05-17 16:00:00|699.22|696.82|698.98|696.58|702.74|700.34|698.28|695.88|0
1652803500000|2022-05-17 16:05:00|699.34|696.94|703.91|701.51|707.44|705.04|698.98|696.58|0
1652803800000|2022-05-17 16:10:00|703.68|701.28|703.44|701.04|707.68|705.28|701.8|699.4|0
1652804100000|2022-05-17 16:15:00|704.15|701.75|699.45|697.05|704.15|701.75|696.75|694.35|0
1652804400000|2022-05-17 16:20:00|699.68|697.28|698.04|695.64|701.09|698.69|697.93|695.53|0
1652804700000|2022-05-17 16:25:00|698.27|695.87|696.16|693.76|699.68|697.28|693.35|690.95|0
1652805000000|2022-05-17 16:30:00|695.93|693.53|693.88|691.48|698.04|695.64|693.18|690.78|0
1652805300000|2022-05-17 16:35:00|693.65|691.25|693.37|690.97|693.88|691.48|691.02|688.62|0
1652805600000|2022-05-17 16:40:00|693.13|690.73|689.84|687.44|694.07|691.67|688.9|686.5|0
1652805900000|2022-05-17 16:45:00|689.61|687.21|689.14|686.74|690.55|688.15|685.39|682.99|0
1652806200000|2022-05-17 16:50:00|688.9|686.5|691.25|688.85|692.66|690.26|688.67|686.27|0
1652806500000|2022-05-17 16:55:00|691.02|688.62|691.72|689.32|693.36|690.96|691.02|688.62|0
1652806800000|2022-05-17 17:00:00|691.95|689.55|693.96|691.56|699.01|696.61|691.72|689.32|0
1652807100000|2022-05-17 17:05:00|693.83|691.43|690.31|687.91|694.54|692.14|688.2|685.8|0
1652807400000|2022-05-17 17:10:00|690.07|687.67|686.68|684.28|690.78|688.38|685.62|683.22|0
1652807700000|2022-05-17 17:15:00|686.32|683.92|684.91|682.51|686.32|683.92|683.27|680.87|0
1652808000000|2022-05-17 17:20:00|685.15|682.75|688.9|686.5|689.13|686.73|683.74|681.34|0
1652808300000|2022-05-17 17:25:00|688.66|686.26|689.6|687.2|690.19|687.79|685.85|683.45|0
1652808600000|2022-05-17 17:30:00|689.37|686.97|687.96|685.56|690.07|687.67|686.08|683.68|0
1652808900000|2022-05-17 17:35:00|687.72|685.32|686.67|684.27|689.6|687.2|685.5|683.1|0
1652809200000|2022-05-17 17:40:00|686.79|684.39|687.49|685.09|689.84|687.44|685.85|683.45|0
1652809500000|2022-05-17 17:45:00|687.96|685.56|686.78|684.38|691.01|688.61|686.78|684.38|0
1652809800000|2022-05-17 17:50:00|687.25|684.85|687.72|685.32|688.19|685.79|686.08|683.68|0
1652810100000|2022-05-17 17:55:00|687.25|684.85|691.95|689.55|691.95|689.55|686.55|684.15|0
1652810400000|2022-05-17 18:00:00|691.01|688.61|694.3|691.9|697.12|694.72|689.13|686.73|0
1652810700000|2022-05-17 18:05:00|692.89|690.49|681.28|678.88|693.59|691.19|679.99|677.59|0
1652811000000|2022-05-17 18:10:00|681.86|679.46|701.01|698.61|704.89|702.49|681.86|679.46|0
1652811300000|2022-05-17 18:15:00|699.59|697.19|701.59|699.19|704.31|701.91|695.23|692.83|0
1652811600000|2022-05-17 18:20:00|701.36|698.96|708.31|705.91|717.31|714.91|701.36|698.96|0
1652811900000|2022-05-17 18:25:00|709.02|706.62|706.43|704.03|711.5|709.1|700.31|697.91|0
1652812200000|2022-05-17 18:30:00|708.07|705.67|711.49|709.09|712.32|709.92|701.72|699.32|0
1652812500000|2022-05-17 18:35:00|712.08|709.68|699.14|696.74|715.85|713.45|699.14|696.74|0
1652812800000|2022-05-17 18:40:00|698.9|696.5|691.87|689.47|699.26|696.86|690.23|687.83|0
1652813100000|2022-05-17 18:45:00|690.93|688.53|680.21|677.81|692.57|690.17|678.08|675.68|0
1652813400000|2022-05-17 18:50:00|680.45|678.05|685.11|682.71|685.11|682.71|678.81|676.41|0
1652813700000|2022-05-17 18:55:00|685.35|682.95|684.88|682.48|687.45|685.05|681.03|678.63|0
1652814000000|2022-05-17 19:00:00|684.41|682.01|676.95|674.55|685.11|682.71|676.02|673.62|0
1652814300000|2022-05-17 19:05:00|677.41|675.01|676.48|674.08|680.68|678.28|672.99|670.59|0
1652814600000|2022-05-17 19:10:00|677.41|675.01|678.58|676.18|681.37|678.97|676.95|674.55|0
1652814900000|2022-05-17 19:15:00|677.88|675.48|676.25|673.85|680.44|678.04|674.62|672.22|0
1652815200000|2022-05-17 19:20:00|675.08|672.68|676.71|674.31|678.34|675.94|672.99|670.59|0
1652815500000|2022-05-17 19:25:00|676.94|674.54|676.01|673.61|677.18|674.78|673.69|671.29|0
1652815800000|2022-05-17 19:30:00|675.08|672.68|676.71|674.31|679.51|677.11|672.75|670.35|0
1652816100000|2022-05-17 19:35:00|676.24|673.84|679.74|677.34|680.44|678.04|674.61|672.21|0
1652816400000|2022-05-17 19:40:00|681.14|678.74|678.11|675.71|682.77|680.37|675.31|672.91|0
1652816700000|2022-05-17 19:45:00|679.04|676.64|685.81|683.41|687.21|684.81|679.04|676.64|0
1652817000000|2022-05-17 19:50:00|685.1|682.7|680.12|677.72|685.1|682.7|678.8|676.4|0
1652817300000|2022-05-17 19:55:00|681.99|679.59|674.54|672.14|682.92|680.52|674.54|672.14|0
1652817600000|2022-05-17 20:00:00|673.61|671.21|677.33|674.93|677.56|675.16|673.61|671.21|0
1652817900000|2022-05-17 20:05:00|677.56|675.16|673.1|670.7|677.56|675.16|671.75|669.35|0
1652818200000|2022-05-17 20:10:00|672.87|670.47|671.71|669.31|673.33|670.93|671.47|669.07|0
1652818500000|2022-05-17 20:15:00|671.91|669.11|670.75|667.95|672.14|669.34|669.59|666.79|0
1652818800000|2022-05-17 20:20:00|670.51|667.71|670.51|667.71|671.21|668.41|670.51|667.71|0
1652819100000|2022-05-17 20:25:00|670.74|667.94|670.51|667.71|671.67|668.87|670.28|667.48|0
1652819400000|2022-05-17 20:30:00|670.28|667.48|670.74|667.94|671.21|668.41|670.28|667.48|0
1652819700000|2022-05-17 20:35:00|671.21|668.41|670.51|667.71|671.21|668.41|670.51|667.71|0
1652820000000|2022-05-17 20:40:00|670.74|667.94|670.74|667.94|670.74|667.94|670.51|667.71|0
1652820300000|2022-05-17 20:45:00|670.51|667.71|670.28|667.48|670.51|667.71|670.04|667.24|0
1652820900000|2022-05-17 20:55:00|670.51|667.71|670.4|667.6|670.51|667.71|670.04|667.24|0
1652821200000|2022-05-17 21:00:00|670.29|667.49|670.56|667.76|670.66|667.86|670.29|667.49|0
1652821500000|2022-05-17 21:05:00|670.52|667.72|670.56|667.76|670.69|667.89|670.29|667.49|0
1652821800000|2022-05-17 21:10:00|670.52|667.72|670.36|667.56|670.66|667.86|670.36|667.56|0
1652822100000|2022-05-17 21:15:00|670.32|667.52|670.32|667.52|670.39|667.59|670.29|667.49|0
1652822400000|2022-05-17 21:20:00|670.29|667.49|670.25|667.45|670.32|667.52|670.22|667.42|0
1652822700000|2022-05-17 21:25:00|670.22|667.42|670.32|667.52|670.32|667.52|669.98|667.18|0
1652823000000|2022-05-17 21:30:00|670.35|667.55|670.21|667.41|670.35|667.55|670.21|667.41|0
1652823300000|2022-05-17 21:35:00|670.25|667.45|670.45|667.65|670.66|667.86|670.15|667.35|0
1652823600000|2022-05-17 21:40:00|670.42|667.62|670.39|667.59|670.42|667.62|670.31|667.51|0
1652823900000|2022-05-17 21:45:00|670.35|667.55|670.25|667.45|670.35|667.55|670.15|667.35|0
1652824200000|2022-05-17 21:50:00|670.49|667.69|670.18|667.38|670.49|667.69|670.08|667.28|0
1652824500000|2022-05-17 21:55:00|670.21|667.41|670.01|667.21|670.39|667.59|669.98|667.18|0
1652824800000|2022-05-17 22:00:00|669.23|666.43|668.3|665.5|670.5|667.7|667.95|665.15|0
1652825100000|2022-05-17 22:05:00|668.41|665.61|667.48|664.68|668.41|665.61|666.56|663.76|0
1652825400000|2022-05-17 22:10:00|667.25|664.45|667.94|665.14|668.18|665.38|666.79|663.99|0
1652825700000|2022-05-17 22:15:00|667.71|664.91|667.14|664.34|668.41|665.61|666.44|663.64|0
1652826000000|2022-05-17 22:20:00|667.37|664.57|667.94|665.14|668.41|665.61|667.25|664.45|0
1652826300000|2022-05-17 22:25:00|667.83|665.03|667.6|664.8|668.17|665.37|667.25|664.45|0
1652826600000|2022-05-17 22:30:00|667.71|664.91|667.01|664.21|667.94|665.14|666.78|663.98|0
1652826900000|2022-05-17 22:35:00|667.25|664.45|667.48|664.68|667.71|664.91|667.01|664.21|0
1652827200000|2022-05-17 22:40:00|667.71|664.91|667.71|664.91|668.64|665.84|667.71|664.91|0
1652827500000|2022-05-17 22:45:00|667.48|664.68|668.17|665.37|668.17|665.37|667.01|664.21|0
1652827800000|2022-05-17 22:50:00|668.63|665.83|669.33|666.53|669.56|666.76|668.17|665.37|0
1652828100000|2022-05-17 22:55:00|669.56|666.76|670.72|667.92|670.72|667.92|669.56|666.76|0
1652828400000|2022-05-17 23:00:00|670.38|667.58|670.72|667.92|671.88|669.08|670.38|667.58|0
1652828700000|2022-05-17 23:05:00|670.84|668.04|671.88|669.08|672.11|669.31|670.38|667.58|0
1652829000000|2022-05-17 23:10:00|671.77|668.97|671.77|668.97|672.11|669.31|670.25|667.45|0
1652829300000|2022-05-17 23:15:00|671.65|668.85|671.41|668.61|671.88|669.08|671.18|668.38|0
1652829600000|2022-05-17 23:20:00|671.3|668.5|671.18|668.38|671.41|668.61|670.48|667.68|0
1652829900000|2022-05-17 23:25:00|671.3|668.5|671.41|668.61|672.34|669.54|671.18|668.38|0
1652830200000|2022-05-17 23:30:00|671.53|668.73|671.18|668.38|671.53|668.73|670.02|667.22|0
1652830500000|2022-05-17 23:35:00|671.3|668.5|675.13|672.33|675.36|672.56|671.3|668.5|0
1652830800000|2022-05-17 23:40:00|674.89|672.09|674.19|671.39|675.13|672.33|674.19|671.39|0
1652831100000|2022-05-17 23:45:00|673.96|671.16|675.59|672.79|675.82|673.02|673.73|670.93|0
1652831400000|2022-05-17 23:50:00|675.12|672.32|674.66|671.86|675.36|672.56|673.73|670.93|0
1652831700000|2022-05-17 23:55:00|674.89|672.09|675.12|672.32|675.12|672.32|674.19|671.39|0
1652832000000|2022-05-18 00:00:00|674.66|671.86|673.96|671.16|675.59|672.79|673.5|670.7|0
1652832300000|2022-05-18 00:05:00|673.62|670.82|672.33|669.53|673.96|671.16|672.33|669.53|0
1652832600000|2022-05-18 00:10:00|672.22|669.42|672.33|669.53|673.49|670.69|672.1|669.3|0
1652832900000|2022-05-18 00:15:00|672.56|669.76|672.33|669.53|673.15|670.35|672.1|669.3|0
1652833200000|2022-05-18 00:20:00|672.8|670|672.33|669.53|673.26|670.46|671.87|669.07|0
1652833500000|2022-05-18 00:25:00|672.56|669.76|673.49|670.69|673.49|670.69|672.1|669.3|0
1652833800000|2022-05-18 00:30:00|674.19|671.39|673.95|671.15|674.31|671.51|673.03|670.23|0
1652834100000|2022-05-18 00:35:00|673.72|670.92|676.74|673.94|676.74|673.94|673.49|670.69|0
1652834400000|2022-05-18 00:40:00|676.51|673.71|676.28|673.48|677.67|674.87|675.47|672.67|0
1652834700000|2022-05-18 00:45:00|676.04|673.24|675.58|672.78|677.44|674.64|675.58|672.78|0
1652835000000|2022-05-18 00:50:00|675.81|673.01|675.81|673.01|676.28|673.48|675.35|672.55|0
1652835300000|2022-05-18 00:55:00|676.04|673.24|676.51|673.71|677.33|674.53|675.81|673.01|0
1652835600000|2022-05-18 01:00:00|676.27|673.47|676.04|673.24|676.97|674.17|675.47|672.67|0
1652835900000|2022-05-18 01:05:00|676.16|673.36|677.09|674.29|678.6|675.8|676.04|673.24|0
1652836200000|2022-05-18 01:10:00|677.2|674.4|676.74|673.94|677.9|675.1|676.63|673.83|0
1652836500000|2022-05-18 01:15:00|676.63|673.83|677.67|674.87|678.37|675.57|676.04|673.24|0
1652836800000|2022-05-18 01:20:00|677.43|674.63|677.9|675.1|678.13|675.33|677.2|674.4|0
1652837100000|2022-05-18 01:25:00|677.67|674.87|678.36|675.56|679.3|676.5|677.43|674.63|0
1652837400000|2022-05-18 01:30:00|678.13|675.33|682.55|679.75|683.02|680.22|678.13|675.33|0
1652837700000|2022-05-18 01:35:00|682.68|679.88|682.09|679.29|683.14|680.34|681.85|679.05|0
1652838000000|2022-05-18 01:40:00|681.98|679.18|685.35|682.55|685.35|682.55|681.85|679.05|0
1652838300000|2022-05-18 01:45:00|685.01|682.21|683.95|681.15|686.05|683.25|683.95|681.15|0
1652838600000|2022-05-18 01:50:00|684.18|681.38|684.65|681.85|685.24|682.44|682.79|679.99|0
1652838900000|2022-05-18 01:55:00|684.88|682.08|681.85|679.05|684.88|682.08|681.85|679.05|0
1652839200000|2022-05-18 02:00:00|681.51|678.71|682.32|679.52|683.25|680.45|680.92|678.12|0
1652839500000|2022-05-18 02:05:00|682.44|679.64|682.55|679.75|683.95|681.15|682.32|679.52|0
1652839800000|2022-05-18 02:10:00|682.67|679.87|683.01|680.21|683.37|680.57|682.08|679.28|0
1652840100000|2022-05-18 02:15:00|683.37|680.57|681.85|679.05|683.71|680.91|681.62|678.82|0
1652840400000|2022-05-18 02:20:00|682.08|679.28|681.15|678.35|682.08|679.28|681.15|678.35|0
1652840700000|2022-05-18 02:25:00|680.92|678.12|680.45|677.65|681.61|678.81|680.22|677.42|0
1652841000000|2022-05-18 02:30:00|680.22|677.42|680.34|677.54|681.15|678.35|679.98|677.18|0
1652841300000|2022-05-18 02:35:00|680.22|677.42|680.34|677.54|680.91|678.11|679.98|677.18|0
1652841600000|2022-05-18 02:40:00|680.22|677.42|678.12|675.32|680.68|677.88|677.19|674.39|0
1652841900000|2022-05-18 02:45:00|678.01|675.21|679.17|676.37|679.75|676.95|678.01|675.21|0
1652842200000|2022-05-18 02:50:00|679.05|676.25|678.01|675.21|679.52|676.72|678.01|675.21|0
1652842500000|2022-05-18 02:55:00|678.12|675.32|679.98|677.18|680.33|677.53|677.89|675.09|0
1652842800000|2022-05-18 03:00:00|680.45|677.65|679.05|676.25|680.68|677.88|678.81|676.01|0
1652843100000|2022-05-18 03:05:00|679.28|676.48|679.74|676.94|680.1|677.3|679.05|676.25|0
1652843400000|2022-05-18 03:10:00|679.87|677.07|681.73|678.93|682.54|679.74|679.51|676.71|0
1652843700000|2022-05-18 03:15:00|681.61|678.81|682.31|679.51|682.54|679.74|681.14|678.34|0
1652844000000|2022-05-18 03:20:00|682.54|679.74|682.89|680.09|683.7|680.9|682.54|679.74|0
1652844300000|2022-05-18 03:25:00|683|680.2|682.77|679.97|683.36|680.56|682.77|679.97|0
1652844600000|2022-05-18 03:30:00|682.54|679.74|683.36|680.56|683.47|680.67|682.43|679.63|0
1652844900000|2022-05-18 03:35:00|683.47|680.67|690|687.2|692.34|689.54|683.47|680.67|0
1652845200000|2022-05-18 03:40:00|690.47|687.67|690.36|687.56|691.41|688.61|689.77|686.97|0
1652845500000|2022-05-18 03:45:00|690.24|687.44|688.37|685.57|690.71|687.91|687.9|685.1|0
1652845800000|2022-05-18 03:50:00|688.49|685.69|687.9|685.1|689.19|686.39|687.9|685.1|0
1652846100000|2022-05-18 03:55:00|688.13|685.33|686.97|684.17|688.37|685.57|686.39|683.59|0
1652846400000|2022-05-18 04:00:00|686.85|684.05|684.16|681.36|686.97|684.17|683.7|680.9|0
1652846700000|2022-05-18 04:05:00|683.93|681.13|684.16|681.36|684.75|681.95|683.59|680.79|0
1652847000000|2022-05-18 04:10:00|684.28|681.48|684.86|682.06|685.1|682.3|684.16|681.36|0
1652847300000|2022-05-18 04:15:00|684.63|681.83|685.1|682.3|685.56|682.76|684.63|681.83|0
1652847600000|2022-05-18 04:20:00|684.86|682.06|683.23|680.43|684.98|682.18|682.76|679.96|0
1652847900000|2022-05-18 04:25:00|683.46|680.66|684.75|681.95|685.09|682.29|683.12|680.32|0
1652848200000|2022-05-18 04:30:00|684.63|681.83|686.38|683.58|686.96|684.16|684.63|681.83|0
1652848500000|2022-05-18 04:35:00|686.26|683.46|687.43|684.63|687.43|684.63|685.79|682.99|0
1652848800000|2022-05-18 04:40:00|686.96|684.16|686.96|684.16|687.19|684.39|686.26|683.46|0
1652849100000|2022-05-18 04:45:00|687.19|684.39|688.36|685.56|688.83|686.03|687.19|684.39|0
1652849400000|2022-05-18 04:50:00|688.48|685.68|687.19|684.39|688.59|685.79|687.19|684.39|0
1652849700000|2022-05-18 04:55:00|687.42|684.62|687.42|684.62|687.89|685.09|686.72|683.92|0
1652850000000|2022-05-18 05:00:00|687.54|684.74|685.79|682.99|687.66|684.86|685.32|682.52|0
1652850300000|2022-05-18 05:05:00|685.56|682.76|684.62|681.82|685.56|682.76|682.88|680.08|0
1652850600000|2022-05-18 05:10:00|684.74|681.94|684.62|681.82|685.09|682.29|683.45|680.65|0
1652850900000|2022-05-18 05:15:00|684.51|681.71|684.15|681.35|684.85|682.05|683.69|680.89|0
1652851200000|2022-05-18 05:20:00|684.39|681.59|686.02|683.22|687.19|684.39|683.92|681.12|0
1652851500000|2022-05-18 05:25:00|686.25|683.45|686.02|683.22|687.42|684.62|685.32|682.52|0
1652851800000|2022-05-18 05:30:00|686.25|683.45|684.85|682.05|686.72|683.92|683.92|681.12|0
1652852100000|2022-05-18 05:35:00|684.97|682.17|685.08|682.28|685.2|682.4|684.38|681.58|0
1652852400000|2022-05-18 05:40:00|685.2|682.4|683.22|680.42|685.78|682.98|683.22|680.42|0
1652852700000|2022-05-18 05:45:00|682.98|680.18|682.75|679.95|683.45|680.65|682.05|679.25|0
1652853000000|2022-05-18 05:50:00|682.4|679.6|680.65|677.85|683.45|680.65|679.72|676.92|0
1652853300000|2022-05-18 05:55:00|680.42|677.62|679.49|676.69|680.65|677.85|678.56|675.76|0
1652853600000|2022-05-18 06:00:00|678.79|675.99|677.39|674.59|681.35|678.55|677.39|674.59|0
1652853900000|2022-05-18 06:05:00|677.51|674.71|681.12|678.32|681.35|678.55|677.39|674.59|0
1652854200000|2022-05-18 06:10:00|681.35|678.55|683.05|680.25|684.22|681.42|681.12|678.32|0
1652854500000|2022-05-18 06:15:00|683.18|680.38|682.48|679.68|683.52|680.72|681.19|678.39|0
1652854800000|2022-05-18 06:20:00|682.36|679.56|683.87|681.07|684.68|681.88|682.36|679.56|0
1652855100000|2022-05-18 06:25:00|683.64|680.84|684.92|682.12|684.92|682.12|682.71|679.91|0
1652855400000|2022-05-18 06:30:00|685.15|682.35|684.92|682.12|685.61|682.81|683.98|681.18|0
1652855700000|2022-05-18 06:35:00|684.68|681.88|683.91|681.11|685.85|683.05|683.91|681.11|0
1652856000000|2022-05-18 06:40:00|683.43|680.63|684.83|682.03|685.07|682.27|683.43|680.63|0
1652856300000|2022-05-18 06:45:00|685.07|682.27|685.3|682.5|686.7|683.9|685.07|682.27|0
1652856600000|2022-05-18 06:50:00|685.42|682.62|685.06|682.26|685.77|682.97|684.6|681.8|0
1652856900000|2022-05-18 06:55:00|684.95|682.15|685.53|682.73|686.47|683.67|684.72|681.92|0
1652857200000|2022-05-18 07:00:00|686|683.2|688.1|685.3|688.69|685.89|684.95|682.15|0
1652857500000|2022-05-18 07:05:00|687.9|685.5|685.8|683.4|688.6|686.2|685.33|682.93|0
1652857800000|2022-05-18 07:10:00|685.68|683.28|691.41|689.01|691.64|689.24|685.45|683.05|0
1652858100000|2022-05-18 07:15:00|691.53|689.13|693.26|690.86|693.99|691.59|690.59|688.19|0
1652858400000|2022-05-18 07:20:00|692.79|690.39|687.99|685.59|692.79|690.39|687.06|684.66|0
1652858700000|2022-05-18 07:25:00|688.11|685.71|689.63|687.23|689.86|687.46|688.11|685.71|0
1652859000000|2022-05-18 07:30:00|689.39|686.99|689.98|687.58|691.38|688.98|688.46|686.06|0
1652859300000|2022-05-18 07:35:00|689.75|687.35|692.2|689.8|692.2|689.8|689.05|686.65|0
1652859600000|2022-05-18 07:40:00|692.08|689.68|690.79|688.39|692.66|690.26|689.86|687.46|0
1652859900000|2022-05-18 07:45:00|690.68|688.28|692.9|690.5|693.13|690.73|690.56|688.16|0
1652860200000|2022-05-18 07:50:00|692.78|690.38|692.66|690.26|693.36|690.96|691.85|689.45|0
1652860500000|2022-05-18 07:55:00|692.43|690.03|690.21|687.81|692.55|690.15|688.92|686.52|0
1652860800000|2022-05-18 08:00:00|689.86|687.46|688.69|686.29|692.43|690.03|687.52|685.12|0
1652861100000|2022-05-18 08:05:00|688.45|686.05|688.69|686.29|689.62|687.22|687.75|685.35|0
1652861400000|2022-05-18 08:10:00|688.34|685.94|686.94|684.54|688.92|686.52|686.82|684.42|0
1652861700000|2022-05-18 08:15:00|687.05|684.65|689.51|687.11|689.62|687.22|686.01|683.61|0
1652862000000|2022-05-18 08:20:00|689.39|686.99|693.36|690.96|693.83|691.43|689.39|686.99|0
1652862300000|2022-05-18 08:25:00|693.25|690.85|690.55|688.15|693.59|691.19|690.32|687.92|0
1652862600000|2022-05-18 08:30:00|690.32|687.92|693.59|691.19|693.83|691.43|689.38|686.98|0
1652862900000|2022-05-18 08:35:00|693.71|691.31|693.59|691.19|693.83|691.43|692.78|690.38|0
1652863200000|2022-05-18 08:40:00|693.83|691.43|691.72|689.32|693.83|691.43|691.72|689.32|0
1652863500000|2022-05-18 08:45:00|691.84|689.44|691.84|689.44|692.08|689.68|691.02|688.62|0
1652863800000|2022-05-18 08:50:00|691.95|689.55|690.55|688.15|692.19|689.79|690.32|687.92|0
1652864100000|2022-05-18 08:55:00|690.32|687.92|689.15|686.75|690.32|687.92|688.8|686.4|0
1652864400000|2022-05-18 09:00:00|688.91|686.51|690.2|687.8|690.55|688.15|687.98|685.58|0
1652864700000|2022-05-18 09:05:00|690.08|687.68|689.15|686.75|690.9|688.5|689.15|686.75|0
1652865000000|2022-05-18 09:10:00|689.27|686.87|688.71|686.31|689.38|686.98|687.42|685.02|0
1652865300000|2022-05-18 09:15:00|688.82|686.42|689.05|686.65|690.46|688.06|688.82|686.42|0
1652865600000|2022-05-18 09:20:00|688.94|686.54|687.42|685.02|689.18|686.78|685.9|683.5|0
1652865900000|2022-05-18 09:25:00|687.65|685.25|689.05|686.65|689.17|686.77|686.95|684.55|0
1652866200000|2022-05-18 09:30:00|689.41|687.01|687.88|685.48|690.92|688.52|687.65|685.25|0
1652866500000|2022-05-18 09:35:00|687.77|685.37|687.18|684.78|687.88|685.48|686.6|684.2|0
1652866800000|2022-05-18 09:40:00|687.07|684.67|686.25|683.85|687.42|685.02|686.01|683.61|0
1652867100000|2022-05-18 09:45:00|686.37|683.97|686.25|683.85|686.71|684.31|684.15|681.75|0
1652867400000|2022-05-18 09:50:00|686.13|683.73|686.25|683.85|686.6|684.2|685.31|682.91|0
1652867700000|2022-05-18 09:55:00|686.01|683.61|681.35|678.95|686.48|684.08|681.35|678.95|0
1652868000000|2022-05-18 10:00:00|680.88|678.48|682.98|680.58|683.21|680.81|679.25|676.85|0
1652868300000|2022-05-18 10:05:00|683.1|680.7|683.21|680.81|684.14|681.74|681.93|679.53|0
1652868600000|2022-05-18 10:10:00|683.33|680.93|684.14|681.74|685.08|682.68|683.1|680.7|0
1652868900000|2022-05-18 10:15:00|684.03|681.63|683.44|681.04|685.08|682.68|683.21|680.81|0
1652869200000|2022-05-18 10:20:00|683.67|681.27|683.1|680.7|683.91|681.51|682.4|680|0
1652869500000|2022-05-18 10:25:00|682.97|680.57|682.51|680.11|684.03|681.63|682.27|679.87|0
1652869800000|2022-05-18 10:30:00|682.74|680.34|689.74|687.34|689.74|687.34|682.63|680.23|0
1652870100000|2022-05-18 10:35:00|689.98|687.58|690.68|688.28|691.38|688.98|689.04|686.64|0
1652870400000|2022-05-18 10:40:00|691.03|688.63|692.32|689.92|693.72|691.32|690.91|688.51|0
1652870700000|2022-05-18 10:45:00|692.55|690.15|692.55|690.15|692.78|690.38|691.61|689.21|0
1652871000000|2022-05-18 10:50:00|692.67|690.27|693.72|691.32|693.72|691.32|691.61|689.21|0
1652871300000|2022-05-18 10:55:00|693.25|690.85|692.03|689.63|693.48|691.08|691.32|688.92|0
1652871600000|2022-05-18 11:00:00|691.21|688.81|695.31|692.91|695.78|693.38|690.15|687.75|0
1652871900000|2022-05-18 11:05:00|695.55|693.15|699.76|697.36|700.7|698.3|695.43|693.03|0
1652872200000|2022-05-18 11:10:00|700|697.6|701.64|699.24|702.11|699.71|699.29|696.89|0
1652872500000|2022-05-18 11:15:00|701.53|699.13|700.94|698.54|702.11|699.71|700.23|697.83|0
1652872800000|2022-05-18 11:20:00|701.06|698.66|703.05|700.65|704.7|702.3|700.47|698.07|0
1652873100000|2022-05-18 11:25:00|703.29|700.89|704.9|702.5|705.84|703.44|702.55|700.15|0
1652873400000|2022-05-18 11:30:00|704.66|702.26|702.31|699.91|704.66|702.26|700.9|698.5|0
1652873700000|2022-05-18 11:35:00|702.55|700.15|702.54|700.14|703.37|700.97|700.2|697.8|0
1652874000000|2022-05-18 11:40:00|702.78|700.38|706.07|703.67|706.07|703.67|702.78|700.38|0
1652874300000|2022-05-18 11:45:00|705.83|703.43|705.49|703.09|707.48|705.08|705.36|702.96|0
1652874600000|2022-05-18 11:50:00|705.36|702.96|704.07|701.67|706.54|704.14|703.95|701.55|0
1652874900000|2022-05-18 11:55:00|704.19|701.79|706.54|704.14|707.01|704.61|703.95|701.55|0
1652875200000|2022-05-18 12:00:00|706.3|703.9|705.13|702.73|706.77|704.37|705.13|702.73|0
1652875500000|2022-05-18 12:05:00|704.89|702.49|703.01|700.61|704.89|702.49|702.31|699.91|0
1652875800000|2022-05-18 12:10:00|702.78|700.38|702.54|700.14|705.36|702.96|702.54|700.14|0
1652876100000|2022-05-18 12:15:00|703.01|700.61|700.64|698.24|703.24|700.84|700.64|698.24|0
1652876400000|2022-05-18 12:20:00|700.76|698.36|701.34|698.94|701.58|699.18|699.7|697.3|0
1652876700000|2022-05-18 12:25:00|701.23|698.83|699.7|697.3|701.81|699.41|697.23|694.83|0
1652877000000|2022-05-18 12:30:00|698.88|696.48|701.58|699.18|702.28|699.88|698.41|696.01|0
1652877300000|2022-05-18 12:35:00|701.93|699.53|704.52|702.12|705.58|703.18|701.81|699.41|0
1652877600000|2022-05-18 12:40:00|704.63|702.23|708.87|706.47|709.11|706.71|704.16|701.76|0
1652877900000|2022-05-18 12:45:00|709.11|706.71|711|708.6|711.23|708.83|707.69|705.29|0
1652878200000|2022-05-18 12:50:00|711.23|708.83|714.53|712.13|714.77|712.37|711|708.6|0
1652878500000|2022-05-18 12:55:00|714.66|712.26|718.31|715.91|718.79|716.39|713.83|711.43|0
1652878800000|2022-05-18 13:00:00|718.55|716.15|715.95|713.55|718.67|716.27|714.77|712.37|0
1652879100000|2022-05-18 13:05:00|715.71|713.31|720.92|718.52|721.39|718.99|715.48|713.08|0
1652879400000|2022-05-18 13:10:00|720.68|718.28|720.4|718|721.46|719.06|719.57|717.17|0
1652879700000|2022-05-18 13:15:00|721.69|719.29|721.22|718.82|721.93|719.53|720.28|717.88|0
1652880000000|2022-05-18 13:20:00|720.98|718.58|720.51|718.11|721.93|719.53|719.33|716.93|0
1652880300000|2022-05-18 13:25:00|720.75|718.35|718.15|715.75|720.98|718.58|717.91|715.51|0
1652880600000|2022-05-18 13:30:00|719.09|716.69|721.22|718.82|723.58|721.18|717.44|715.04|0
1652880900000|2022-05-18 13:35:00|722.64|720.24|728.59|726.19|730.71|728.31|716.02|713.62|0
1652881200000|2022-05-18 13:40:00|728.95|726.55|734.62|732.22|736.87|734.47|728.59|726.19|0
1652881500000|2022-05-18 13:45:00|735.09|732.69|733.09|730.69|735.33|732.93|728.95|726.55|0
1652881800000|2022-05-18 13:50:00|732.96|730.56|734.6|732.2|738.39|735.99|730.81|728.41|0
1652882100000|2022-05-18 13:55:00|735.54|733.14|742.8|740.4|744.22|741.82|734.36|731.96|0
1652882400000|2022-05-18 14:00:00|742.32|739.92|738.53|736.13|743.03|740.63|735.93|733.53|0
1652882700000|2022-05-18 14:05:00|739.01|736.61|742.56|740.16|742.56|740.16|733.09|730.69|0
1652883000000|2022-05-18 14:10:00|743.27|740.87|736.64|734.24|744.22|741.82|736.17|733.77|0
1652883300000|2022-05-18 14:15:00|736.4|734|738.77|736.37|740.9|738.5|734.51|732.11|0
1652883600000|2022-05-18 14:20:00|739.24|736.84|740.66|738.26|744.45|742.05|734.75|732.35|0
1652883900000|2022-05-18 14:25:00|740.42|738.02|748.72|746.32|748.72|746.32|736.4|734|0
1652884200000|2022-05-18 14:30:00|749.44|747.04|748.72|746.32|751.1|748.7|745.63|743.23|0
1652884500000|2022-05-18 14:35:00|748.96|746.56|748.91|746.51|753.19|750.79|748.91|746.51|0
1652884800000|2022-05-18 14:40:00|749.15|746.75|748.91|746.51|752|749.6|747.25|744.85|0
1652885100000|2022-05-18 14:45:00|749.62|747.22|745.35|742.95|752|749.6|742.27|739.87|0
1652885400000|2022-05-18 14:50:00|745.59|743.19|749.15|746.75|751.05|748.65|745.59|743.19|0
1652885700000|2022-05-18 14:55:00|749.62|747.22|745.82|743.42|751.52|749.12|745.82|743.42|0
1652886000000|2022-05-18 15:00:00|746.3|743.9|753.85|751.45|754.8|752.4|746.3|743.9|0
1652886300000|2022-05-18 15:05:00|753.5|751.1|759.33|756.93|759.57|757.17|752.66|750.26|0
1652886600000|2022-05-18 15:10:00|759.57|757.17|762.42|760.02|763.86|761.46|759.33|756.93|0
1652886900000|2022-05-18 15:15:00|762.9|760.5|769.34|766.94|771.5|769.1|762.66|760.26|0
1652887200000|2022-05-18 15:20:00|769.11|766.71|778.81|776.41|779.53|777.13|769.11|766.71|0
1652887500000|2022-05-18 15:25:00|779.05|776.65|782.15|779.75|783.82|781.42|774.52|772.12|0
1652887800000|2022-05-18 15:30:00|782.39|779.99|778.81|776.41|786.93|784.53|778.57|776.17|0
1652888100000|2022-05-18 15:35:00|778.57|776.17|777.86|775.46|779.53|777.13|774.52|772.12|0
1652888400000|2022-05-18 15:40:00|778.09|775.69|771.66|769.26|778.81|776.41|771.19|768.79|0
1652888700000|2022-05-18 15:45:00|772.62|770.22|777.38|774.98|780|777.6|771.9|769.5|0
1652889000000|2022-05-18 15:50:00|777.86|775.46|788.12|785.72|788.12|785.72|775|772.6|0
1652889300000|2022-05-18 15:55:00|788.36|785.96|787.75|785.35|789.42|787.02|783.69|781.29|0
1652889600000|2022-05-18 16:00:00|788.22|785.82|788.46|786.06|790.13|787.73|785.12|782.72|0
1652889900000|2022-05-18 16:05:00|788.22|785.82|793.48|791.08|795.15|792.75|788.22|785.82|0
1652890200000|2022-05-18 16:10:00|792.76|790.36|790.13|787.73|796.1|793.7|789.18|786.78|0
1652890500000|2022-05-18 16:15:00|789.89|787.49|788.96|786.56|791.09|788.69|784.66|782.26|0
1652890800000|2022-05-18 16:20:00|788.72|786.32|799.01|796.61|799.25|796.85|788|785.6|0
1652891100000|2022-05-18 16:25:00|798.77|796.37|795.65|793.25|798.77|796.37|793.39|790.99|0
1652891400000|2022-05-18 16:30:00|795.17|792.77|791.11|788.71|798.29|795.89|791.11|788.71|0
1652891700000|2022-05-18 16:35:00|791.59|789.19|789.2|786.8|793.98|791.58|788|785.6|0
1652892000000|2022-05-18 16:40:00|789.44|787.04|794.22|791.82|795.17|792.77|789.44|787.04|0
1652892300000|2022-05-18 16:45:00|794.46|792.06|786.22|783.82|795.65|793.25|786.22|783.82|0
1652892600000|2022-05-18 16:50:00|785.85|783.45|783.7|781.3|786.81|784.41|782.03|779.63|0
1652892900000|2022-05-18 16:55:00|782.75|780.35|782.03|779.63|786.33|783.93|781.08|778.68|0
1652893200000|2022-05-18 17:00:00|782.27|779.87|790.15|787.75|790.15|787.75|782.27|779.87|0
1652893500000|2022-05-18 17:05:00|792.06|789.66|802.35|799.95|803.07|800.67|792.06|789.66|0
1652893800000|2022-05-18 17:10:00|802.59|800.19|805.95|803.55|806.67|804.27|800.92|798.52|0
1652894100000|2022-05-18 17:15:00|805.71|803.31|810.95|808.55|811.23|808.83|804.99|802.59|0
1652894400000|2022-05-18 17:20:00|809.99|807.59|809.51|807.11|810.23|807.83|805.2|802.8|0
1652894700000|2022-05-18 17:25:00|809.03|806.63|808.31|805.91|812.14|809.74|807.11|804.71|0
1652895000000|2022-05-18 17:30:00|808.55|806.15|805.91|803.51|811.18|808.78|805.67|803.27|0
1652895300000|2022-05-18 17:35:00|805.67|803.27|804.48|802.08|807.59|805.19|803.28|800.88|0
1652895600000|2022-05-18 17:40:00|804.24|801.84|814.78|812.38|816.46|814.06|804.24|801.84|0
1652895900000|2022-05-18 17:45:00|814.54|812.14|821.26|818.86|821.38|818.98|813.58|811.18|0
1652896200000|2022-05-18 17:50:00|821.02|818.62|821.74|819.34|825.1|822.7|819.1|816.7|0
1652896500000|2022-05-18 17:55:00|822.22|819.82|822.49|820.09|826.57|824.17|820.81|818.41|0
1652896800000|2022-05-18 18:00:00|821.77|819.37|821.29|818.89|825.61|823.21|818.89|816.49|0
1652897100000|2022-05-18 18:05:00|820.22|817.82|820.09|817.69|825.37|822.97|819.13|816.73|0
1652897400000|2022-05-18 18:10:00|819.37|816.97|823.93|821.53|824.89|822.49|817.21|814.81|0
1652897700000|2022-05-18 18:15:00|823.69|821.29|818.41|816.01|827.29|824.89|816.25|813.85|0
1652898000000|2022-05-18 18:20:00|819.13|816.73|819.61|817.21|822.37|819.97|815.05|812.65|0
1652898300000|2022-05-18 18:25:00|819.13|816.73|815.05|812.65|819.13|816.73|814.1|811.7|0
1652898600000|2022-05-18 18:30:00|815.29|812.89|824.94|822.54|825.66|823.26|813.38|810.98|0
1652898900000|2022-05-18 18:35:00|824.7|822.3|828.25|825.85|832.15|829.75|824.7|822.3|0
1652899200000|2022-05-18 18:40:00|828.49|826.09|828.49|826.09|830.89|828.49|823.69|821.29|0
1652899500000|2022-05-18 18:45:00|829.21|826.81|825.85|823.45|834.98|832.58|823.44|821.04|0
1652899800000|2022-05-18 18:50:00|826.45|824.05|830.65|828.25|832.57|830.17|823.68|821.28|0
1652900100000|2022-05-18 18:55:00|830.89|828.49|833.3|830.9|835.94|833.54|826.57|824.17|0
1652900400000|2022-05-18 19:00:00|834.5|832.1|831.61|829.21|834.5|832.1|828.01|825.61|0
1652900700000|2022-05-18 19:05:00|832.09|829.69|832.07|829.67|832.43|830.03|824.88|822.48|0
1652901000000|2022-05-18 19:10:00|831.95|829.55|834.11|831.71|834.11|831.71|827.14|824.74|0
1652901300000|2022-05-18 19:15:00|834.59|832.19|831.46|829.06|834.59|832.19|828.34|825.94|0
1652901600000|2022-05-18 19:20:00|831.94|829.54|840.05|837.65|841.01|838.61|828.58|826.18|0
1652901900000|2022-05-18 19:25:00|839.81|837.41|842.21|839.81|843.66|841.26|839.33|836.93|0
1652902200000|2022-05-18 19:30:00|842.45|840.05|842.21|839.81|843.66|841.26|838.84|836.44|0
1652902500000|2022-05-18 19:35:00|842.69|840.29|827.84|825.44|843.66|841.26|824.6|822.2|0
1652902800000|2022-05-18 19:40:00|828.08|825.68|836.01|833.61|838.42|836.02|824.96|822.56|0
1652903100000|2022-05-18 19:45:00|836.49|834.09|841.07|838.67|842.75|840.35|833.37|830.97|0
1652903400000|2022-05-18 19:50:00|839.62|837.22|842.99|840.59|844.68|842.28|831.68|829.28|0
1652903700000|2022-05-18 19:55:00|843.23|840.83|829.76|827.36|843.72|841.32|829.76|827.36|0
1652904000000|2022-05-18 20:00:00|829.04|826.64|838.18|835.78|840.82|838.42|829.04|826.64|0
1652904300000|2022-05-18 20:05:00|838.42|836.02|843.96|841.56|845.4|843|838.42|836.02|0
1652904600000|2022-05-18 20:10:00|843.47|841.07|843.36|840.96|845.64|843.24|841.79|839.39|0
1652904900000|2022-05-18 20:15:00|843.19|840.39|846.08|843.28|847.53|844.73|842.95|840.15|0
1652905200000|2022-05-18 20:20:00|846.45|843.65|846.32|843.52|847.77|844.97|846.08|843.28|0
1652905500000|2022-05-18 20:25:00|846.57|843.77|845.97|843.17|848.25|845.45|845.84|843.04|0
1652905800000|2022-05-18 20:30:00|846.08|843.28|844.88|842.08|846.57|843.77|844.15|841.35|0
1652906100000|2022-05-18 20:35:00|844.64|841.84|845.84|843.04|846.81|844.01|844.15|841.35|0
1652906400000|2022-05-18 20:40:00|845.6|842.8|844.63|841.83|846.32|843.52|843.91|841.11|0
1652906700000|2022-05-18 20:45:00|844.39|841.59|840.78|837.98|844.63|841.83|840.54|837.74|0
1652907000000|2022-05-18 20:50:00|840.54|837.74|839.22|836.42|842.47|839.67|838.85|836.05|0
1652907300000|2022-05-18 20:55:00|838.61|835.81|840.18|837.38|841.74|838.94|838.26|835.46|0
1652907600000|2022-05-18 21:00:00|840.32|837.52|839.93|837.13|840.67|837.87|839.93|837.13|0
1652907900000|2022-05-18 21:05:00|840|837.2|839.58|836.78|840.18|837.38|839.23|836.43|0
1652908200000|2022-05-18 21:10:00|839.48|836.68|839.89|837.09|840.18|837.38|839.48|836.68|0
1652908500000|2022-05-18 21:15:00|839.93|837.13|840.1|837.3|840.14|837.34|839.51|836.71|0
1652908800000|2022-05-18 21:20:00|840.14|837.34|839.29|836.49|840.31|837.51|839.29|836.49|0
1652909100000|2022-05-18 21:25:00|839.4|836.6|839.44|836.64|839.58|836.78|839.37|836.57|0
1652909400000|2022-05-18 21:30:00|839.54|836.74|839.44|836.64|839.54|836.74|839.4|836.6|0
1652909700000|2022-05-18 21:35:00|839.5|836.7|839.47|836.67|839.58|836.78|839.47|836.67|0
1652910000000|2022-05-18 21:40:00|839.44|836.64|839.61|836.81|839.78|836.98|839.26|836.46|0
1652910300000|2022-05-18 21:45:00|839.44|836.64|839.33|836.53|839.44|836.64|839.33|836.53|0
1652910600000|2022-05-18 21:50:00|839.5|836.7|839.12|836.32|839.5|836.7|839.12|836.32|0
1652910900000|2022-05-18 21:55:00|839.08|836.28|838.56|835.76|839.12|836.32|837.79|834.99|0
1652911200000|2022-05-18 22:00:00|838.01|835.21|839.57|836.77|839.57|836.77|835.6|832.8|0
1652911500000|2022-05-18 22:05:00|839.69|836.89|839.45|836.65|841.49|838.69|838.85|836.05|0
1652911800000|2022-05-18 22:10:00|839.09|836.29|837.16|834.36|840.05|837.25|836.8|834|0
1652912100000|2022-05-18 22:15:00|836.8|834|835.47|832.67|839.09|836.29|834.99|832.19|0
1652912400000|2022-05-18 22:20:00|835.36|832.56|836.44|833.64|836.92|834.12|834.75|831.95|0
1652912700000|2022-05-18 22:25:00|836.32|833.52|841.25|838.45|841.49|838.69|835.71|832.91|0
1652913000000|2022-05-18 22:30:00|841.49|838.69|837.4|834.6|841.49|838.69|836.68|833.88|0
1652913300000|2022-05-18 22:35:00|837.16|834.36|836.92|834.12|837.64|834.84|835.47|832.67|0
1652913600000|2022-05-18 22:40:00|836.8|834|835.47|832.67|836.92|834.12|835.47|832.67|0
1652913900000|2022-05-18 22:45:00|835.71|832.91|836.92|834.12|837.64|834.84|835.71|832.91|0
1652914200000|2022-05-18 22:50:00|837.28|834.48|838.84|836.04|839.32|836.52|837.04|834.24|0
1652914500000|2022-05-18 22:55:00|838.6|835.8|836.67|833.87|838.6|835.8|835.71|832.91|0
1652914800000|2022-05-18 23:00:00|836.91|834.11|837.16|834.36|837.76|834.96|836.08|833.28|0
1652915100000|2022-05-18 23:05:00|837.04|834.24|839.08|836.28|839.08|836.28|835.95|833.15|0
1652915400000|2022-05-18 23:10:00|839.69|836.89|843.17|840.37|843.78|840.98|839.56|836.76|0
1652915700000|2022-05-18 23:15:00|843.42|840.62|844.38|841.58|844.86|842.06|842.45|839.65|0
1652916000000|2022-05-18 23:20:00|844.14|841.34|842.69|839.89|844.99|842.19|842.45|839.65|0
1652916300000|2022-05-18 23:25:00|842.45|839.65|843.41|840.61|844.26|841.46|842.45|839.65|0
1652916600000|2022-05-18 23:30:00|843.78|840.98|843.78|840.98|844.02|841.22|841.49|838.69|0
1652916900000|2022-05-18 23:35:00|843.9|841.1|852.58|849.78|853.79|850.99|843.3|840.5|0
1652917200000|2022-05-18 23:40:00|852.34|849.54|850.89|848.09|855|852.2|850.41|847.61|0
1652917500000|2022-05-18 23:45:00|850.41|847.61|852.58|849.78|853.79|850.99|849.92|847.12|0
1652917800000|2022-05-18 23:50:00|852.82|850.02|852.34|849.54|853.79|850.99|851.74|848.94|0
1652918100000|2022-05-18 23:55:00|852.82|850.02|855.24|852.44|855.48|852.68|851.13|848.33|0
1652918400000|2022-05-19 00:00:00|856.93|854.13|851.61|848.81|857.89|855.09|850.16|847.36|0
1652918700000|2022-05-19 00:05:00|851.37|848.57|844.26|841.46|853.06|850.26|843.89|841.09|0
1652919000000|2022-05-19 00:10:00|844.37|841.57|846.79|843.99|847.15|844.35|843.17|840.37|0
1652919300000|2022-05-19 00:15:00|846.3|843.5|847.51|844.71|848.72|845.92|845.1|842.3|0
1652919600000|2022-05-19 00:20:00|847.99|845.19|847.62|844.82|849.92|847.12|847.39|844.59|0
1652919900000|2022-05-19 00:25:00|847.51|844.71|847.42|844.62|850.97|848.17|846.42|843.62|0
1652920200000|2022-05-19 00:30:00|847.9|845.1|845.25|842.45|850.55|847.75|845.25|842.45|0
1652920500000|2022-05-19 00:35:00|845.62|842.82|846.94|844.14|847.9|845.1|845.01|842.21|0
1652920800000|2022-05-19 00:40:00|846.82|844.02|846.93|844.13|849.23|846.43|845.25|842.45|0
1652921100000|2022-05-19 00:45:00|847.42|844.62|848.38|845.58|849.34|846.54|846.21|843.41|0
1652921400000|2022-05-19 00:50:00|848.86|846.06|848.86|846.06|850.31|847.51|847.66|844.86|0
1652921700000|2022-05-19 00:55:00|849.1|846.3|848.14|845.34|849.95|847.15|848.02|845.22|0
1652922000000|2022-05-19 01:00:00|847.17|844.37|846.58|843.78|848.14|845.34|845.73|842.93|0
1652922300000|2022-05-19 01:05:00|846.45|843.65|846.45|843.65|849.1|846.3|845.25|842.45|0
1652922600000|2022-05-19 01:10:00|846.34|843.54|845.49|842.69|847.41|844.61|843.8|841|0
1652922900000|2022-05-19 01:15:00|845.61|842.81|845.97|843.17|846.58|843.78|844.77|841.97|0
1652923200000|2022-05-19 01:20:00|846.93|844.13|850.91|848.11|851.99|849.19|846.93|844.13|0
1652923500000|2022-05-19 01:25:00|851.51|848.71|849.58|846.78|851.75|848.95|848.86|846.06|0
1652923800000|2022-05-19 01:30:00|850.06|847.26|851.39|848.59|852.71|849.91|849.7|846.9|0
1652924100000|2022-05-19 01:35:00|851.26|848.46|852.84|850.04|854.16|851.36|850.3|847.5|0
1652924400000|2022-05-19 01:40:00|852.47|849.67|851.26|848.46|856.33|853.53|851.26|848.46|0
1652924700000|2022-05-19 01:45:00|851.02|848.22|848.61|845.81|851.02|848.22|847.89|845.09|0
1652925000000|2022-05-19 01:50:00|848.37|845.57|849.09|846.29|850.3|847.5|847.17|844.37|0
1652925300000|2022-05-19 01:55:00|849.34|846.54|849.09|846.29|849.82|847.02|848.13|845.33|0
1652925600000|2022-05-19 02:00:00|849.34|846.54|848.61|845.81|849.82|847.02|848.13|845.33|0
1652925900000|2022-05-19 02:05:00|848.85|846.05|848.13|845.33|849.09|846.29|845.24|842.44|0
1652926200000|2022-05-19 02:10:00|847.89|845.09|847.53|844.73|848.61|845.81|846.93|844.13|0
1652926500000|2022-05-19 02:15:00|847.77|844.97|847.89|845.09|848.61|845.81|847.17|844.37|0
1652926800000|2022-05-19 02:20:00|848.13|845.33|847.89|845.09|848.37|845.57|847.41|844.61|0
1652927100000|2022-05-19 02:25:00|847.65|844.85|846.92|844.12|847.65|844.85|845.48|842.68|0
1652927400000|2022-05-19 02:30:00|847.05|844.25|845.12|842.32|847.17|844.37|844.04|841.24|0
1652927700000|2022-05-19 02:35:00|844.52|841.72|843.55|840.75|845.24|842.44|842.83|840.03|0
1652928000000|2022-05-19 02:40:00|844.04|841.24|837.78|834.98|844.4|841.6|836.82|834.02|0
1652928300000|2022-05-19 02:45:00|837.54|834.74|836.82|834.02|837.54|834.74|834.42|831.62|0
1652928600000|2022-05-19 02:50:00|836.71|833.91|835.86|833.06|837.3|834.5|835.14|832.34|0
1652928900000|2022-05-19 02:55:00|835.62|832.82|832.74|829.94|836.1|833.3|832.5|829.7|0
1652929200000|2022-05-19 03:00:00|832.98|830.18|830.23|827.43|832.98|830.18|830.1|827.3|0
1652929500000|2022-05-19 03:05:00|830.1|827.3|830.1|827.3|831.3|828.5|827.94|825.14|0
1652929800000|2022-05-19 03:10:00|830.34|827.54|832.07|829.27|832.79|829.99|830.34|827.54|0
1652930100000|2022-05-19 03:15:00|832.31|829.51|833.03|830.23|833.51|830.71|832.19|829.39|0
1652930400000|2022-05-19 03:20:00|832.79|829.99|825.47|822.67|833.51|830.71|824.03|821.23|0
1652930700000|2022-05-19 03:25:00|825.58|822.78|826.3|823.5|826.78|823.98|822.23|819.43|0
1652931000000|2022-05-19 03:30:00|826.19|823.39|828.46|825.66|828.46|825.66|825.82|823.02|0
1652931300000|2022-05-19 03:35:00|828.11|825.31|826.06|823.26|828.59|825.79|824.14|821.34|0
1652931600000|2022-05-19 03:40:00|825.82|823.02|824.75|821.95|826.54|823.74|821.51|818.71|0
1652931900000|2022-05-19 03:45:00|824.62|821.82|821.75|818.95|825.34|822.54|821.51|818.71|0
1652932200000|2022-05-19 03:50:00|821.27|818.47|824.51|821.71|824.99|822.19|821.03|818.23|0
1652932500000|2022-05-19 03:55:00|824.14|821.34|823.9|821.1|825.34|822.54|822.7|819.9|0
1652932800000|2022-05-19 04:00:00|824.03|821.23|825.58|822.78|825.82|823.02|823.9|821.1|0
1652933100000|2022-05-19 04:05:00|825.82|823.02|824.62|821.82|825.82|823.02|824.14|821.34|0
1652933400000|2022-05-19 04:10:00|824.38|821.58|824.38|821.58|825.34|822.54|823.9|821.1|0
1652933700000|2022-05-19 04:15:00|824.14|821.34|823.9|821.1|824.14|821.34|822.7|819.9|0
1652934000000|2022-05-19 04:20:00|823.66|820.86|823.18|820.38|825.1|822.3|822.7|819.9|0
1652934300000|2022-05-19 04:25:00|823.07|820.27|824.62|821.82|824.62|821.82|822.94|820.14|0
1652934600000|2022-05-19 04:30:00|824.86|822.06|826.06|823.26|827.5|824.7|824.14|821.34|0
1652934900000|2022-05-19 04:35:00|826.3|823.5|827.26|824.46|827.74|824.94|824.86|822.06|0
1652935200000|2022-05-19 04:40:00|826.78|823.98|825.82|823.02|827.74|824.94|825.7|822.9|0
1652935500000|2022-05-19 04:45:00|825.7|822.9|822.7|819.9|825.94|823.14|821.74|818.94|0
1652935800000|2022-05-19 04:50:00|823.18|820.38|823.18|820.38|824.14|821.34|822.7|819.9|0
1652936100000|2022-05-19 04:55:00|822.94|820.14|824.86|822.06|824.86|822.06|822.46|819.66|0
1652936400000|2022-05-19 05:00:00|824.26|821.46|826.05|823.25|826.53|823.73|822.22|819.42|0
1652936700000|2022-05-19 05:05:00|826.29|823.49|825.94|823.14|826.77|823.97|823.18|820.38|0
1652937000000|2022-05-19 05:10:00|825.81|823.01|828.93|826.13|829.17|826.37|825.09|822.29|0
1652937300000|2022-05-19 05:15:00|828.69|825.89|828.1|825.3|830.13|827.33|827.97|825.17|0
1652937600000|2022-05-19 05:20:00|828.21|825.41|827.25|824.45|828.45|825.65|826.29|823.49|0
1652937900000|2022-05-19 05:25:00|827.14|824.34|827.97|825.17|828.69|825.89|826.29|823.49|0
1652938200000|2022-05-19 05:30:00|827.73|824.93|832.05|829.25|832.29|829.49|827.73|824.93|0
1652938500000|2022-05-19 05:35:00|832.18|829.38|838.43|835.63|839.39|836.59|832.18|829.38|0
1652938800000|2022-05-19 05:40:00|838.54|835.74|834.21|831.41|839.5|836.7|833.97|831.17|0
1652939100000|2022-05-19 05:45:00|833.97|831.17|836.74|833.94|837.34|834.54|832.05|829.25|0
1652939400000|2022-05-19 05:50:00|836.86|834.06|836.32|833.52|836.98|834.18|834.93|832.13|0
1652939700000|2022-05-19 05:55:00|836.21|833.41|836.08|833.28|837.52|834.72|834.05|831.25|0
1652940000000|2022-05-19 06:00:00|836.69|833.89|838.73|835.93|840.17|837.37|834.64|831.84|0
1652940300000|2022-05-19 06:05:00|838.97|836.17|833.92|831.12|839.93|837.13|833.92|831.12|0
1652940600000|2022-05-19 06:10:00|833.68|830.88|835.49|832.69|836.32|833.52|831.28|828.48|0
1652940900000|2022-05-19 06:15:00|835.25|832.45|837.04|834.24|837.76|834.96|832.96|830.16|0
1652941200000|2022-05-19 06:20:00|837.17|834.37|838.48|835.68|839.44|836.64|836.8|834|0
1652941500000|2022-05-19 06:25:00|838|835.2|837.52|834.72|838.24|835.44|835.12|832.32|0
1652941800000|2022-05-19 06:30:00|837.28|834.48|834.16|831.36|837.76|834.96|832.24|829.44|0
1652942100000|2022-05-19 06:35:00|833.92|831.12|832.96|830.16|834.4|831.6|831.88|829.08|0
1652942400000|2022-05-19 06:40:00|832.72|829.92|837.28|834.48|838.24|835.44|832.6|829.8|0
1652942700000|2022-05-19 06:45:00|837.16|834.36|838|835.2|838.48|835.68|835.84|833.04|0
1652943000000|2022-05-19 06:50:00|837.76|834.96|838.72|835.92|839.2|836.4|836.92|834.12|0
1652943300000|2022-05-19 06:55:00|838.61|835.81|838|835.2|839.44|836.64|837.28|834.48|0
1652943600000|2022-05-19 07:00:00|838.36|835.56|842.51|839.71|846|843.2|838.36|835.56|0
1652943900000|2022-05-19 07:05:00|841.46|839.06|838.33|835.93|842.07|839.67|836.65|834.25|0
1652944200000|2022-05-19 07:10:00|838.94|836.54|844.96|842.56|847.72|845.32|838.94|836.54|0
1652944500000|2022-05-19 07:15:00|845.31|842.91|845.79|843.39|849.41|847.01|842.18|839.78|0
1652944800000|2022-05-19 07:20:00|845.68|843.28|855.2|852.8|856.16|853.76|845.68|843.28|0
1652945100000|2022-05-19 07:25:00|855.67|853.27|862.18|859.78|862.42|860.02|855.41|853.01|0
1652945400000|2022-05-19 07:30:00|861.7|859.3|868.99|866.59|872.32|869.92|861.7|859.3|0
1652945700000|2022-05-19 07:35:00|869.23|866.83|878.76|876.36|879.12|876.72|869.23|866.83|0
1652946000000|2022-05-19 07:40:00|878.64|876.24|871.88|869.48|878.64|876.24|870.32|867.92|0
1652946300000|2022-05-19 07:45:00|872|869.6|867.05|864.65|872|869.6|865.73|863.33|0
1652946600000|2022-05-19 07:50:00|867.3|864.9|868.87|866.47|870.31|867.91|866.33|863.93|0
1652946900000|2022-05-19 07:55:00|868.02|865.62|861.51|859.11|868.02|865.62|859.83|857.43|0
1652947200000|2022-05-19 08:00:00|861.4|859|868.74|866.34|868.74|866.34|860.55|858.15|0
1652947500000|2022-05-19 08:05:00|868.87|866.47|867.05|864.65|872.84|870.44|866.57|864.17|0
1652947800000|2022-05-19 08:10:00|866.57|864.17|863.44|861.04|869.83|867.43|863.2|860.8|0
1652948100000|2022-05-19 08:15:00|863.2|860.8|870.91|868.51|871.63|869.23|862.47|860.07|0
1652948400000|2022-05-19 08:20:00|870.67|868.27|870.07|867.67|871.63|869.23|868.98|866.58|0
1652948700000|2022-05-19 08:25:00|869.46|867.06|872.97|870.57|874.17|871.77|866.57|864.17|0
1652949000000|2022-05-19 08:30:00|870.19|867.79|876.94|874.54|877.31|874.91|869.46|867.06|0
1652949300000|2022-05-19 08:35:00|876.7|874.3|874.77|872.37|877.43|875.03|874.41|872.01|0
1652949600000|2022-05-19 08:40:00|875.14|872.74|878.52|876.12|878.76|876.36|874.77|872.37|0
1652949900000|2022-05-19 08:45:00|878.39|875.99|878.15|875.75|878.63|876.23|874.29|871.89|0
1652950200000|2022-05-19 08:50:00|878.39|875.99|874.77|872.37|878.39|875.99|873.8|871.4|0
1652950500000|2022-05-19 08:55:00|875.01|872.61|885.4|883|885.64|883.24|874.77|872.37|0
1652950800000|2022-05-19 09:00:00|885.64|883.24|887.58|885.18|888.79|886.39|885.64|883.24|0
1652951100000|2022-05-19 09:05:00|887.09|884.69|881.31|878.91|887.09|884.69|881.31|878.91|0
1652951400000|2022-05-19 09:10:00|881.44|879.04|889.41|887.01|891.11|888.71|881.31|878.91|0
1652951700000|2022-05-19 09:15:00|889.77|887.37|889.04|886.64|890.25|887.85|887.59|885.19|0
1652952000000|2022-05-19 09:20:00|889.29|886.89|889.53|887.13|890.01|887.61|886.03|883.63|0
1652952300000|2022-05-19 09:25:00|889.17|886.77|887.96|885.56|890.25|887.85|886.14|883.74|0
1652952600000|2022-05-19 09:30:00|887.72|885.32|888.32|885.92|891.22|888.82|887.24|884.84|0
1652952900000|2022-05-19 09:35:00|888.2|885.8|894.61|892.21|894.85|892.45|887.96|885.56|0
1652953200000|2022-05-19 09:40:00|894.49|892.09|894.49|892.09|895.94|893.54|891.94|889.54|0
1652953500000|2022-05-19 09:45:00|894.36|891.96|889.04|886.64|894.73|892.33|888.32|885.92|0
1652953800000|2022-05-19 09:50:00|889.17|886.77|887.48|885.08|891.7|889.3|886.14|883.74|0
1652954100000|2022-05-19 09:55:00|887.59|885.19|891.7|889.3|894.36|891.96|887.59|885.19|0
1652954400000|2022-05-19 10:00:00|891.46|889.06|887.59|885.19|893.52|891.12|885.42|883.02|0
1652954700000|2022-05-19 10:05:00|887.35|884.95|884.33|881.93|887.83|885.43|883.72|881.32|0
1652955000000|2022-05-19 10:10:00|883.97|881.57|883.61|881.21|884.93|882.53|881.55|879.15|0
1652955300000|2022-05-19 10:15:00|883.72|881.32|884.33|881.93|887.83|885.43|883|880.6|0
1652955600000|2022-05-19 10:20:00|885.41|883.01|882.51|880.11|886.14|883.74|881.79|879.39|0
1652955900000|2022-05-19 10:25:00|882.4|880|883.85|881.45|884.93|882.53|881.79|879.39|0
1652956200000|2022-05-19 10:30:00|884.45|882.05|888.44|886.04|889.52|887.12|883.85|881.45|0
1652956500000|2022-05-19 10:35:00|888.31|885.91|882.27|879.87|888.55|886.15|882.27|879.87|0
1652956800000|2022-05-19 10:40:00|882.51|880.11|879.21|876.81|883.31|880.91|878.72|876.32|0
1652957100000|2022-05-19 10:45:00|878.96|876.56|873.48|871.08|878.96|876.56|872.52|870.12|0
1652957400000|2022-05-19 10:50:00|873.24|870.84|872.28|869.88|877.23|874.83|872.28|869.88|0
1652957700000|2022-05-19 10:55:00|871.79|869.39|870.1|867.7|873|870.6|869.02|866.62|0
1652958000000|2022-05-19 11:00:00|870.34|867.94|872.76|870.36|873|870.6|867.21|864.81|0
1652958300000|2022-05-19 11:05:00|873|870.6|875.9|873.5|877.59|875.19|873|870.6|0
1652958600000|2022-05-19 11:10:00|876.38|873.98|873.96|871.56|879.52|877.12|873.96|871.56|0
1652958900000|2022-05-19 11:15:00|874.09|871.69|875.17|872.77|875.9|873.5|873.12|870.72|0
1652959200000|2022-05-19 11:20:00|874.93|872.53|867.33|864.93|875.41|873.01|865.76|863.36|0
1652959500000|2022-05-19 11:25:00|867.69|865.29|860.46|858.06|867.69|865.29|857.57|855.17|0
1652959800000|2022-05-19 11:30:00|859.73|857.33|866|863.6|866.72|864.32|859.73|857.33|0
1652960100000|2022-05-19 11:35:00|865.76|863.36|865.03|862.63|866.24|863.84|861.79|859.39|0
1652960400000|2022-05-19 11:40:00|864.79|862.39|859.97|857.57|866.48|864.08|857.57|855.17|0
1652960700000|2022-05-19 11:45:00|860.22|857.82|864.52|862.12|866.45|864.05|859.86|857.46|0
1652961000000|2022-05-19 11:50:00|865|862.6|863.07|860.67|866.58|864.18|863.07|860.67|0
1652961300000|2022-05-19 11:55:00|863.44|861.04|859.45|857.05|863.44|861.04|854.86|852.46|0
1652961600000|2022-05-19 12:00:00|859.21|856.81|863.07|860.67|864.28|861.88|858.48|856.08|0
1652961900000|2022-05-19 12:05:00|863.31|860.91|863.55|861.15|864.04|861.64|861.5|859.1|0
1652962200000|2022-05-19 12:10:00|863.07|860.67|866.69|864.29|867.06|864.66|861.62|859.22|0
1652962500000|2022-05-19 12:15:00|866.45|864.05|866.94|864.54|869.84|867.44|865.97|863.57|0
1652962800000|2022-05-19 12:20:00|867.18|864.78|873.47|871.07|873.47|871.07|865.49|863.09|0
1652963100000|2022-05-19 12:25:00|873.59|871.19|869.48|867.08|873.95|871.55|869.11|866.71|0
1652963400000|2022-05-19 12:30:00|869.35|866.95|876.13|873.73|876.86|874.46|867.06|864.66|0
1652963700000|2022-05-19 12:35:00|875.89|873.49|878.07|875.67|878.55|876.15|869.84|867.44|0
1652964000000|2022-05-19 12:40:00|877.82|875.42|873.47|871.07|879.52|877.12|872.5|870.1|0
1652964300000|2022-05-19 12:45:00|873.71|871.31|871.04|868.64|874.43|872.03|870.2|867.8|0
1652964600000|2022-05-19 12:50:00|871.53|869.13|872.25|869.85|872.5|870.1|869.11|866.71|0
1652964900000|2022-05-19 12:55:00|872.01|869.61|873.35|870.95|873.35|870.95|868.14|865.74|0
1652965200000|2022-05-19 13:00:00|873.59|871.19|871.65|869.25|873.83|871.43|870.56|868.16|0
1652965500000|2022-05-19 13:05:00|871.04|868.64|866.69|864.29|871.53|869.13|865.72|863.32|0
1652965800000|2022-05-19 13:10:00|865.96|863.56|861.37|858.97|866.21|863.81|858.23|855.83|0
1652966100000|2022-05-19 13:15:00|861.13|858.73|863.31|860.91|865|862.6|860.65|858.25|0
1652966400000|2022-05-19 13:20:00|863.06|860.66|866.45|864.05|866.45|864.05|859.2|856.8|0
1652966700000|2022-05-19 13:25:00|867.06|864.66|865.48|863.08|867.17|864.77|862.22|859.82|0
1652967000000|2022-05-19 13:30:00|864.03|861.63|849.07|846.67|866.2|863.8|845.7|843.3|0
1652967300000|2022-05-19 13:35:00|846.9|844.5|842.11|839.71|851.12|848.72|834.17|831.77|0
1652967600000|2022-05-19 13:40:00|842.35|839.95|859.72|857.32|860.69|858.29|839.94|837.54|0
1652967900000|2022-05-19 13:45:00|859|856.6|874.93|872.53|877.1|874.7|858.75|856.35|0
1652968200000|2022-05-19 13:50:00|875.41|873.01|869.13|866.73|879.04|876.64|867.8|865.4|0
1652968500000|2022-05-19 13:55:00|869.61|867.21|867.68|865.28|869.85|867.45|855.62|853.22|0
1652968800000|2022-05-19 14:00:00|866.11|863.71|846.75|844.35|868.16|865.76|840.96|838.56|0
1652969100000|2022-05-19 14:05:00|846.03|843.63|854.96|852.56|859.55|857.15|844.34|841.94|0
1652969400000|2022-05-19 14:10:00|855.44|853.04|851.82|849.42|856.89|854.49|843.61|841.21|0
1652969700000|2022-05-19 14:15:00|851.09|848.69|846.03|843.63|854.24|851.84|840.96|838.56|0
1652970000000|2022-05-19 14:20:00|846.99|844.59|838.79|836.39|846.99|844.59|832.54|830.14|0
1652970300000|2022-05-19 14:25:00|839.03|836.63|853.78|851.38|858.86|856.46|838.55|836.15|0
1652970600000|2022-05-19 14:30:00|854.99|852.59|847.27|844.87|862.73|860.33|846.54|844.14|0
1652970900000|2022-05-19 14:35:00|847.99|845.59|858.58|856.18|864.27|861.87|844.13|841.73|0
1652971200000|2022-05-19 14:40:00|859.42|857.02|864.94|862.54|868.33|865.93|857.73|855.33|0
1652971500000|2022-05-19 14:45:00|864.7|862.3|866.63|864.23|869.54|867.14|857.92|855.52|0
1652971800000|2022-05-19 14:50:00|865.91|863.51|854.62|852.22|870.84|868.44|854.62|852.22|0
1652972100000|2022-05-19 14:55:00|854.37|851.97|858.97|856.57|861.03|858.63|849.18|846.78|0
1652972400000|2022-05-19 15:00:00|858.24|855.84|854.78|852.38|858.24|855.84|850.27|847.87|0
1652972700000|2022-05-19 15:05:00|853.81|851.41|857.68|855.28|867.12|864.72|853.33|850.93|0
1652973000000|2022-05-19 15:10:00|857.44|855.04|859.61|857.21|860.1|857.7|848.5|846.1|0
1652973300000|2022-05-19 15:15:00|859.86|857.46|854.3|851.9|865.18|862.78|854.05|851.65|0
1652973600000|2022-05-19 15:20:00|856.23|853.83|849.71|847.31|860.82|858.42|847.54|845.14|0
1652973900000|2022-05-19 15:25:00|849.23|846.83|854.82|852.42|858.69|856.29|849.23|846.83|0
1652974200000|2022-05-19 15:30:00|854.1|851.7|841.78|839.38|854.1|851.7|840.81|838.41|0
1652974500000|2022-05-19 15:35:00|841.3|838.9|830.09|827.69|845.16|842.76|828.41|826.01|0
1652974800000|2022-05-19 15:40:00|829.74|827.34|821.31|818.91|829.85|827.45|818.54|816.14|0
1652975100000|2022-05-19 15:45:00|822.15|819.75|820.94|818.54|825.52|823.12|818.78|816.38|0
1652975400000|2022-05-19 15:50:00|819.98|817.58|830.82|828.42|832.02|829.62|819.98|817.58|0
1652975700000|2022-05-19 15:55:00|830.33|827.93|832.02|829.62|837.81|835.41|830.33|827.93|0
1652976000000|2022-05-19 16:00:00|831.06|828.66|830.64|828.24|835.64|833.24|829.13|826.73|0
1652976300000|2022-05-19 16:05:00|831.12|828.72|828.84|826.44|833.54|831.14|826.54|824.14|0
1652976600000|2022-05-19 16:10:00|828.11|825.71|826.06|823.66|828.23|825.83|823.41|821.01|0
1652976900000|2022-05-19 16:15:00|826.3|823.9|831.85|829.45|833.05|830.65|821.24|818.84|0
1652977200000|2022-05-19 16:20:00|832.09|829.69|838.25|835.85|842.48|840.08|832.09|829.69|0
1652977500000|2022-05-19 16:25:00|838.37|835.97|833.78|831.38|841.27|838.87|832.45|830.05|0
1652977800000|2022-05-19 16:30:00|834.02|831.62|838.12|835.72|842.48|840.08|831.85|829.45|0
1652978100000|2022-05-19 16:35:00|838.85|836.45|849.49|847.09|849.98|847.58|838.12|835.72|0
1652978400000|2022-05-19 16:40:00|848.89|846.49|856.87|853.99|857.24|854.47|848.48|846.08|0
1652978700000|2022-05-19 16:45:00|857.6|854.72|859.05|856.17|861.72|858.84|855.42|852.54|0
1652979000000|2022-05-19 16:50:00|858.57|855.69|858.32|855.44|858.57|855.69|853.96|851.08|0
1652979300000|2022-05-19 16:55:00|859.05|856.17|851.1|848.22|861.12|858.24|850.09|847.21|0
1652979600000|2022-05-19 17:00:00|851.22|848.34|854.37|851.49|856.92|854.04|848.31|845.43|0
1652979900000|2022-05-19 17:05:00|854.13|851.25|852.91|850.03|856.79|853.91|845.53|842.65|0
1652980200000|2022-05-19 17:10:00|852.67|849.79|862.86|859.98|866.63|863.75|852.67|849.79|0
1652980500000|2022-05-19 17:15:00|862.61|859.73|855.58|852.7|866.5|863.62|854.85|851.97|0
1652980800000|2022-05-19 17:20:00|854.37|851.49|850.33|847.45|858.49|855.61|848.4|845.52|0
1652981100000|2022-05-19 17:25:00|849.85|846.97|854.06|851.18|856.25|853.37|847.91|845.03|0
1652981400000|2022-05-19 17:30:00|853.09|850.21|852.12|849.24|856.73|853.85|845.09|842.21|0
1652981700000|2022-05-19 17:35:00|854.06|851.18|847.75|844.87|854.79|851.91|846.3|843.42|0
1652982000000|2022-05-19 17:40:00|847.51|844.63|847.51|844.63|852.25|849.37|844.6|841.72|0
1652982300000|2022-05-19 17:45:00|847.27|844.39|864.27|861.39|864.51|861.63|845.81|842.93|0
1652982600000|2022-05-19 17:50:00|863.29|860.41|845.33|842.45|864.02|861.14|844.12|841.24|0
1652982900000|2022-05-19 17:55:00|844.6|841.72|832.76|829.88|844.6|841.72|828.87|825.99|0
1652983200000|2022-05-19 18:00:00|833.97|831.09|842.33|839.45|844.14|841.26|832.27|829.39|0
1652983500000|2022-05-19 18:05:00|842.45|839.57|843.66|840.78|849.73|846.85|841.72|838.84|0
1652983800000|2022-05-19 18:10:00|842.93|840.05|841.96|839.08|846.45|843.57|836.63|833.75|0
1652984100000|2022-05-19 18:15:00|840.75|837.87|845.84|842.96|846.57|843.69|836.39|833.51|0
1652984400000|2022-05-19 18:20:00|846.33|843.45|841.23|838.35|848.88|846|837.84|834.96|0
1652984700000|2022-05-19 18:25:00|840.75|837.87|841.48|839.08|846.82|844.42|839.05|836.65|0
1652985000000|2022-05-19 18:30:00|841.96|839.56|840.51|838.11|845.12|842.72|836.39|833.99|0
1652985300000|2022-05-19 18:35:00|841.48|839.08|834.21|831.81|845.12|842.72|828.4|826|0
1652985600000|2022-05-19 18:40:00|834.69|832.29|834.29|831.89|844.87|842.47|833.56|831.16|0
1652985900000|2022-05-19 18:45:00|833.56|831.16|826.39|823.99|837.2|834.8|826.39|823.99|0
1652986200000|2022-05-19 18:50:00|826.15|823.75|822.05|819.65|829.04|826.64|820.61|818.21|0
1652986500000|2022-05-19 18:55:00|823.26|820.86|823.74|821.34|832.66|830.26|822.54|820.14|0
1652986800000|2022-05-19 19:00:00|824.22|821.82|815.32|812.44|826.87|824.47|811.47|809.07|0
1652987100000|2022-05-19 19:05:00|814.6|811.72|826.33|823.45|826.33|823.45|813.63|810.75|0
1652987400000|2022-05-19 19:10:00|826.09|823.21|829.22|826.34|835.24|832.36|825.49|822.61|0
1652987700000|2022-05-19 19:15:00|829.94|827.06|837.65|834.77|840.07|837.19|828.49|825.61|0
1652988000000|2022-05-19 19:20:00|837.17|834.29|848.53|845.65|848.89|846.01|837.17|834.29|0
1652988300000|2022-05-19 19:25:00|849.01|846.13|852.98|850.1|853.22|850.34|844.27|841.39|0
1652988600000|2022-05-19 19:30:00|852.73|849.85|854.91|852.03|854.91|852.03|847.9|845.02|0
1652988900000|2022-05-19 19:35:00|855.15|852.27|857.19|854.31|858.79|855.91|852.25|849.37|0
1652989200000|2022-05-19 19:40:00|856.94|854.06|846.07|843.19|860.09|857.21|844.86|841.98|0
1652989500000|2022-05-19 19:45:00|845.58|842.7|851.14|848.26|855.98|853.1|841.24|838.36|0
1652989800000|2022-05-19 19:50:00|852.59|849.71|855.11|852.23|860.12|857.24|852.11|849.23|0
1652990100000|2022-05-19 19:55:00|854.14|851.26|856.57|853.69|857.05|854.17|849.05|846.17|0
1652990400000|2022-05-19 20:00:00|856.08|853.2|859.48|857.08|862.89|860.49|856.08|853.2|0
1652990700000|2022-05-19 20:05:00|859.24|856.84|859.24|856.84|860.21|857.81|856.33|853.93|0
1652991000000|2022-05-19 20:10:00|859|856.6|855.6|853.2|859.24|856.84|855.11|852.71|0
1652991300000|2022-05-19 20:15:00|855.31|852.51|855.31|852.51|857.74|854.94|854.59|851.79|0
1652991600000|2022-05-19 20:20:00|855.56|852.76|856.77|853.97|857.26|854.46|855.56|852.76|0
1652991900000|2022-05-19 20:25:00|856.65|853.85|856.04|853.24|858.71|855.91|855.56|852.76|0
1652992200000|2022-05-19 20:30:00|855.8|853|857.01|854.21|857.25|854.45|854.58|851.78|0
1652992500000|2022-05-19 20:35:00|856.77|853.97|856.77|853.97|857.5|854.7|856.04|853.24|0
1652992800000|2022-05-19 20:40:00|857.01|854.21|855.8|853|857.74|854.94|855.31|852.51|0
1652993100000|2022-05-19 20:45:00|856.04|853.24|852.88|850.08|856.41|853.61|852.64|849.84|0
1652993400000|2022-05-19 20:50:00|853.01|850.21|851.19|848.39|853.98|851.18|851.19|848.39|0
1652993700000|2022-05-19 20:55:00|851.43|848.63|854.71|851.91|854.71|851.91|851.07|848.27|0
1652994000000|2022-05-19 21:00:00|853.79|850.99|854.99|852.19|855.38|852.58|853.79|850.99|0
1652994300000|2022-05-19 21:05:00|855.03|852.23|854.99|852.19|855.07|852.27|854.99|852.19|0
1652994600000|2022-05-19 21:10:00|854.32|851.52|854.67|851.87|855.03|852.23|854.32|851.52|0
1652994900000|2022-05-19 21:15:00|854.64|851.84|854.49|851.69|854.81|852.01|854.43|851.63|0
1652995200000|2022-05-19 21:20:00|854.64|851.84|854.46|851.66|854.64|851.84|854.17|851.37|0
1652995500000|2022-05-19 21:25:00|854.49|851.69|854.57|851.77|854.57|851.77|854.39|851.59|0
1652995800000|2022-05-19 21:30:00|854.6|851.8|854.6|851.8|854.6|851.8|854.57|851.77|0
1652996100000|2022-05-19 21:35:00|854.53|851.73|854.64|851.84|854.77|851.97|854.46|851.66|0
1652996400000|2022-05-19 21:40:00|854.38|851.58|854.21|851.41|854.6|851.8|854.06|851.26|0
1652996700000|2022-05-19 21:45:00|854.25|851.45|854.42|851.62|854.42|851.62|854.25|851.45|0
1652997000000|2022-05-19 21:50:00|854.28|851.48|854.67|851.87|854.81|852.01|854.28|851.48|0
1652997300000|2022-05-19 21:55:00|854.64|851.84|854.77|851.97|854.77|851.97|854.64|851.84|0
1652997600000|2022-05-19 22:00:00|853.73|850.93|850.21|847.41|854.46|851.66|849.73|846.93|0
1652997900000|2022-05-19 22:05:00|850.45|847.65|848.76|845.96|850.45|847.65|847.54|844.74|0
1652998200000|2022-05-19 22:10:00|848.64|845.84|848.27|845.47|848.76|845.96|848.03|845.23|0
1652998500000|2022-05-19 22:15:00|848.15|845.35|847.43|844.63|851.42|848.62|847.06|844.26|0
1652998800000|2022-05-19 22:20:00|847.54|844.74|847.78|844.98|848.75|845.95|846.82|844.02|0
1652999100000|2022-05-19 22:25:00|847.54|844.74|848.51|845.71|848.75|845.95|846.33|843.53|0
1652999400000|2022-05-19 22:30:00|848.27|845.47|849.24|846.44|851.66|848.86|847.54|844.74|0
1652999700000|2022-05-19 22:35:00|849.48|846.68|851.18|848.38|851.55|848.75|849|846.2|0
1653000000000|2022-05-19 22:40:00|851.55|848.75|851.42|848.62|851.66|848.86|850.69|847.89|0
1653000300000|2022-05-19 22:45:00|851.66|848.86|851.18|848.38|852.27|849.47|851.18|848.38|0
1653000600000|2022-05-19 22:50:00|851.3|848.5|850.45|847.65|851.42|848.62|850.21|847.41|0
1653000900000|2022-05-19 22:55:00|850.21|847.41|850.69|847.89|852.39|849.59|849.96|847.16|0
1653001200000|2022-05-19 23:00:00|850.45|847.65|849.24|846.44|851.42|848.62|848.99|846.19|0
1653001500000|2022-05-19 23:05:00|849.12|846.32|851.18|848.38|851.18|848.38|848.99|846.19|0
1653001800000|2022-05-19 23:10:00|851.06|848.26|852.87|850.07|853.12|850.32|850.33|847.53|0
1653002100000|2022-05-19 23:15:00|853.36|850.56|852.63|849.83|853.84|851.04|852.39|849.59|0
1653002400000|2022-05-19 23:20:00|852.39|849.59|852.14|849.34|853.36|850.56|851.66|848.86|0
1653002700000|2022-05-19 23:25:00|851.9|849.1|849.23|846.43|852.39|849.59|848.26|845.46|0
1653003000000|2022-05-19 23:30:00|848.99|846.19|848.51|845.71|849.48|846.68|848.02|845.22|0
1653003300000|2022-05-19 23:35:00|848.39|845.59|848.02|845.22|848.75|845.95|847.29|844.49|0
1653003600000|2022-05-19 23:40:00|847.9|845.1|847.05|844.25|848.15|845.35|846.08|843.28|0
1653003900000|2022-05-19 23:45:00|846.81|844.01|844.39|841.59|847.78|844.98|844.39|841.59|0
1653004200000|2022-05-19 23:50:00|844.63|841.83|844.63|841.83|845.84|843.04|843.42|840.62|0
1653004500000|2022-05-19 23:55:00|844.75|841.95|845.6|842.8|846.08|843.28|844.38|841.58|0
1653004800000|2022-05-20 00:00:00|844.87|842.07|842.69|839.89|845.35|842.55|841.96|839.16|0
1653005100000|2022-05-20 00:05:00|842.45|839.65|841.48|838.68|843.9|841.1|839.78|836.98|0
1653005400000|2022-05-20 00:10:00|841.24|838.44|839.06|836.26|841.36|838.56|838.33|835.53|0
1653005700000|2022-05-20 00:15:00|838.81|836.01|839.78|836.98|840.02|837.22|835.91|833.11|0
1653006000000|2022-05-20 00:20:00|840.15|837.35|839.3|836.5|840.51|837.71|838.57|835.77|0
1653006300000|2022-05-20 00:25:00|839.18|836.38|838.57|835.77|840.75|837.95|838.45|835.65|0
1653006600000|2022-05-20 00:30:00|838.33|835.53|835.91|833.11|838.33|835.53|835.91|833.11|0
1653006900000|2022-05-20 00:35:00|836.15|833.35|834.94|832.14|837.12|834.32|833.25|830.45|0
1653007200000|2022-05-20 00:40:00|834.7|831.9|835.15|832.35|836.23|833.43|833.73|830.93|0
1653007500000|2022-05-20 00:45:00|834.78|831.98|835.99|833.19|836.72|833.92|834.29|831.49|0
1653007800000|2022-05-20 00:50:00|836.23|833.43|838.89|836.09|840.11|837.31|835.99|833.19|0
1653008100000|2022-05-20 00:55:00|839.14|836.34|839.14|836.34|840.59|837.79|837.68|834.88|0
1653008400000|2022-05-20 01:00:00|839.5|836.7|839.14|836.34|840.35|837.55|838.65|835.85|0
1653008700000|2022-05-20 01:05:00|838.89|836.09|837.44|834.64|839.38|836.58|837.44|834.64|0
1653009000000|2022-05-20 01:10:00|837.68|834.88|837.2|834.4|837.68|834.88|835.99|833.19|0
1653009300000|2022-05-20 01:15:00|836.96|834.16|832.84|830.04|837.44|834.64|832.36|829.56|0
1653009600000|2022-05-20 01:20:00|832.6|829.8|831.87|829.07|834.29|831.49|831.63|828.83|0
1653009900000|2022-05-20 01:25:00|831.39|828.59|828.24|825.44|831.39|828.59|827.76|824.96|0
1653010200000|2022-05-20 01:30:00|828.49|825.69|825.34|822.54|828.97|826.17|824.38|821.58|0
1653010500000|2022-05-20 01:35:00|825.1|822.3|826.31|823.51|829.45|826.65|824.86|822.06|0
1653010800000|2022-05-20 01:40:00|825.83|823.03|826.07|823.27|826.79|823.99|824.62|821.82|0
1653011100000|2022-05-20 01:45:00|826.19|823.39|828|825.2|828.48|825.68|825.83|823.03|0
1653011400000|2022-05-20 01:50:00|828.24|825.44|826.55|823.75|828.73|825.93|826.31|823.51|0
1653011700000|2022-05-20 01:55:00|826.31|823.51|828|825.2|828.48|825.68|825.34|822.54|0
1653012000000|2022-05-20 02:00:00|828.13|825.33|830.18|827.38|830.79|827.99|827.76|824.96|0
1653012300000|2022-05-20 02:05:00|829.69|826.89|832.35|829.55|832.35|829.55|828.97|826.17|0
1653012600000|2022-05-20 02:10:00|832.84|830.04|836.95|834.15|837.19|834.39|832.84|830.04|0
1653012900000|2022-05-20 02:15:00|837.08|834.28|834.29|831.49|837.19|834.39|832.84|830.04|0
1653013200000|2022-05-20 02:20:00|834.05|831.25|833.2|830.4|834.05|831.25|832.35|829.55|0
1653013500000|2022-05-20 02:25:00|833.08|830.28|831.87|829.07|833.8|831|831.38|828.58|0
1653013800000|2022-05-20 02:30:00|831.75|828.95|833.93|831.13|835.38|832.58|831.38|828.58|0
1653014100000|2022-05-20 02:35:00|834.04|831.24|833.93|831.13|834.29|831.49|833.08|830.28|0
1653014400000|2022-05-20 02:40:00|833.8|831|832.59|829.79|834.53|831.73|832.35|829.55|0
1653014700000|2022-05-20 02:45:00|832.35|829.55|826.79|823.99|832.35|829.55|826.55|823.75|0
1653015000000|2022-05-20 02:50:00|826.55|823.75|827.27|824.47|827.75|824.95|826.3|823.5|0
1653015300000|2022-05-20 02:55:00|827.03|824.23|827.03|824.23|828.72|825.92|826.79|823.99|0
1653015600000|2022-05-20 03:00:00|827.27|824.47|828.96|826.16|828.96|826.16|827.27|824.47|0
1653015900000|2022-05-20 03:05:00|829.2|826.4|829.33|826.53|829.69|826.89|828.24|825.44|0
1653016200000|2022-05-20 03:10:00|829.45|826.65|831.38|828.58|832.59|829.79|829.2|826.4|0
1653016500000|2022-05-20 03:15:00|831.26|828.46|830.9|828.1|831.62|828.82|830.41|827.61|0
1653016800000|2022-05-20 03:20:00|831.14|828.34|829.09|826.29|831.14|828.34|828.96|826.16|0
1653017100000|2022-05-20 03:25:00|828.96|826.16|829.93|827.13|830.05|827.25|828.48|825.68|0
1653017400000|2022-05-20 03:30:00|829.81|827.01|830.41|827.61|830.89|828.09|829.69|826.89|0
1653017700000|2022-05-20 03:35:00|830.54|827.74|827.75|824.95|830.65|827.85|826.54|823.74|0
1653018000000|2022-05-20 03:40:00|827.99|825.19|829.2|826.4|829.93|827.13|827.51|824.71|0
1653018300000|2022-05-20 03:45:00|829.44|826.64|830.17|827.37|830.29|827.49|828.6|825.8|0
1653018600000|2022-05-20 03:50:00|830.29|827.49|832.1|829.3|833.68|830.88|829.44|826.64|0
1653018900000|2022-05-20 03:55:00|831.86|829.06|831.38|828.58|832.1|829.3|830.78|827.98|0
1653019200000|2022-05-20 04:00:00|832.1|829.3|829.44|826.64|832.47|829.67|829.44|826.64|0
1653019500000|2022-05-20 04:05:00|829.57|826.77|827.51|824.71|829.68|826.88|826.78|823.98|0
1653019800000|2022-05-20 04:10:00|827.39|824.59|827.51|824.71|827.51|824.71|825.33|822.53|0
1653020100000|2022-05-20 04:15:00|827.26|824.46|825.81|823.01|827.99|825.19|825.57|822.77|0
1653020400000|2022-05-20 04:20:00|826.06|823.26|824.85|822.05|827.26|824.46|824.85|822.05|0
1653020700000|2022-05-20 04:25:00|824.61|821.81|823.16|820.36|824.61|821.81|822.32|819.52|0
1653021000000|2022-05-20 04:30:00|823.4|820.6|825.09|822.29|825.57|822.77|823.4|820.6|0
1653021300000|2022-05-20 04:35:00|824.97|822.17|824.85|822.05|825.57|822.77|824.12|821.32|0
1653021600000|2022-05-20 04:40:00|825.09|822.29|824.85|822.05|825.94|823.14|824.6|821.8|0
1653021900000|2022-05-20 04:45:00|824.6|821.8|825.33|822.53|825.57|822.77|823.88|821.08|0
1653022200000|2022-05-20 04:50:00|825.09|822.29|824.6|821.8|825.57|822.77|824.6|821.8|0
1653022500000|2022-05-20 04:55:00|824.84|822.04|823.15|820.35|825.33|822.53|823.15|820.35|0
1653022800000|2022-05-20 05:00:00|823.39|820.59|826.42|823.62|827.14|824.34|822.67|819.87|0
1653023100000|2022-05-20 05:05:00|826.29|823.49|825.77|822.97|826.78|823.98|823.95|821.15|0
1653023400000|2022-05-20 05:10:00|825.89|823.09|825.4|822.6|826.13|823.33|824.32|821.52|0
1653023700000|2022-05-20 05:15:00|825.64|822.84|826.49|823.69|828.79|825.99|824.68|821.88|0
1653024000000|2022-05-20 05:20:00|826.37|823.57|826.61|823.81|827.34|824.54|824.68|821.88|0
1653024300000|2022-05-20 05:25:00|826.74|823.94|826.13|823.33|827.34|824.54|824.92|822.12|0
1653024600000|2022-05-20 05:30:00|825.64|822.84|825.88|823.08|826.85|824.05|824.67|821.87|0
1653024900000|2022-05-20 05:35:00|826.12|823.32|824.67|821.87|827.09|824.29|824.19|821.39|0
1653025200000|2022-05-20 05:40:00|824.56|821.76|824.67|821.87|825.4|822.6|823.22|820.42|0
1653025500000|2022-05-20 05:45:00|824.43|821.63|824.67|821.87|826.12|823.32|824.19|821.39|0
1653025800000|2022-05-20 05:50:00|825.04|822.24|821.77|818.97|825.04|822.24|820.56|817.76|0
1653026100000|2022-05-20 05:55:00|822.26|819.46|824.43|821.63|824.67|821.87|822.26|819.46|0
1653026400000|2022-05-20 06:00:00|824.19|821.39|825.88|823.08|827.33|824.53|823.22|820.42|0
1653026700000|2022-05-20 06:05:00|826.12|823.32|825.64|822.84|828.3|825.5|824.91|822.11|0
1653027000000|2022-05-20 06:10:00|825.4|822.6|826.25|823.45|826.61|823.81|821.05|818.25|0
1653027300000|2022-05-20 06:15:00|827.33|824.53|827.21|824.41|828.3|825.5|826.12|823.32|0
1653027600000|2022-05-20 06:20:00|827.33|824.53|826.12|823.32|828.06|825.26|825.88|823.08|0
1653027900000|2022-05-20 06:25:00|825.88|823.08|833.14|830.34|834.11|831.31|825.88|823.08|0
1653028200000|2022-05-20 06:30:00|833.62|830.82|831.93|829.13|835.32|832.52|831.44|828.64|0
1653028500000|2022-05-20 06:35:00|831.69|828.89|833.51|830.71|834.83|832.03|831.2|828.4|0
1653028800000|2022-05-20 06:40:00|833.38|830.58|831.57|828.77|834.83|832.03|831.57|828.77|0
1653029100000|2022-05-20 06:45:00|831.68|828.88|834.35|831.55|835.56|832.76|831.2|828.4|0
1653029400000|2022-05-20 06:50:00|834.11|831.31|837.74|834.94|837.74|834.94|833.62|830.82|0
1653029700000|2022-05-20 06:55:00|837.01|834.21|833.1|830.3|837.74|834.94|833.1|830.3|0
1653030000000|2022-05-20 07:00:00|833.35|830.55|833.35|830.55|836.25|833.45|832.38|829.58|0
1653030300000|2022-05-20 07:05:00|833.15|830.75|833|830.6|834.57|832.17|829.06|826.66|0
1653030600000|2022-05-20 07:10:00|833.11|830.71|828.15|825.75|833.6|831.2|827.42|825.02|0
1653030900000|2022-05-20 07:15:00|828.26|825.86|825.6|823.2|828.26|825.86|822.45|820.05|0
1653031200000|2022-05-20 07:20:00|825.35|822.95|826.08|823.68|826.93|824.53|822.93|820.53|0
1653031500000|2022-05-20 07:25:00|825.96|823.56|825.59|823.19|827.42|825.02|823.42|821.02|0
1653031800000|2022-05-20 07:30:00|825.35|822.95|819.43|817.03|827.53|825.13|819.3|816.9|0
1653032100000|2022-05-20 07:35:00|819.54|817.14|815.53|813.13|819.78|817.38|813.35|810.95|0
1653032400000|2022-05-20 07:40:00|815.78|813.38|814.32|811.92|816.99|814.59|812.63|810.23|0
1653032700000|2022-05-20 07:45:00|814.45|812.05|812.38|809.98|815.53|813.13|812.38|809.98|0
1653033000000|2022-05-20 07:50:00|812.63|810.23|813.11|810.71|814.93|812.53|812.38|809.98|0
1653033300000|2022-05-20 07:55:00|813.35|810.95|816.02|813.62|817.35|814.95|812.38|809.98|0
1653033600000|2022-05-20 08:00:00|816.14|813.74|818.32|815.92|818.92|816.52|815.29|812.89|0
1653033900000|2022-05-20 08:05:00|818.44|816.04|817.71|815.31|818.92|816.52|816.5|814.1|0
1653034200000|2022-05-20 08:10:00|817.6|815.2|820.99|818.59|823.53|821.13|816.74|814.34|0
1653034500000|2022-05-20 08:15:00|821.11|818.71|819.17|816.77|821.83|819.43|819.17|816.77|0
1653034800000|2022-05-20 08:20:00|818.92|816.52|816.26|813.86|819.17|816.77|815.77|813.37|0
1653035100000|2022-05-20 08:25:00|816.01|813.61|813.83|811.43|817.47|815.07|813.83|811.43|0
1653035400000|2022-05-20 08:30:00|813.59|811.19|810.08|807.68|813.59|811.19|809.72|807.32|0
1653035700000|2022-05-20 08:35:00|809.84|807.44|809.96|807.56|812.38|809.98|809.72|807.32|0
1653036000000|2022-05-20 08:40:00|809.72|807.32|807.3|804.9|810.68|808.28|807.05|804.65|0
1653036300000|2022-05-20 08:45:00|807.54|805.14|811.41|809.01|811.41|809.01|806.81|804.41|0
1653036600000|2022-05-20 08:50:00|811.65|809.25|811.65|809.25|812.38|809.98|810.81|808.41|0
1653036900000|2022-05-20 08:55:00|811.41|809.01|811.89|809.49|812.75|810.35|810.68|808.28|0
1653037200000|2022-05-20 09:00:00|812.14|809.74|809.47|807.07|813.83|811.43|808.99|806.59|0
1653037500000|2022-05-20 09:05:00|809.71|807.31|808.26|805.86|810.32|807.92|807.9|805.5|0
1653037800000|2022-05-20 09:10:00|808.02|805.62|806.33|803.93|809.96|807.56|805.6|803.2|0
1653038100000|2022-05-20 09:15:00|805.84|803.44|805.6|803.2|807.05|804.65|804.15|801.75|0
1653038400000|2022-05-20 09:20:00|805.73|803.33|810.57|808.17|810.57|808.17|805.24|802.84|0
1653038700000|2022-05-20 09:25:00|809.96|807.56|807.39|804.99|809.96|807.56|806.9|804.5|0
1653039000000|2022-05-20 09:30:00|807.63|805.23|810.28|807.88|810.41|808.01|807.63|805.23|0
1653039300000|2022-05-20 09:35:00|810.77|808.37|810.28|807.88|811.25|808.85|810.04|807.64|0
1653039600000|2022-05-20 09:40:00|810.41|808.01|814.88|812.48|815.49|813.09|810.04|807.64|0
1653039900000|2022-05-20 09:45:00|815.12|812.72|814.15|811.75|815.73|813.33|813.42|811.02|0
1653040200000|2022-05-20 09:50:00|813.42|811.02|812.7|810.3|814.52|812.12|812.7|810.3|0
1653040500000|2022-05-20 09:55:00|812.46|810.06|813.91|811.51|813.91|811.51|812.22|809.82|0
1653040800000|2022-05-20 10:00:00|814.15|811.75|813.42|811.02|814.87|812.47|812.94|810.54|0
1653041100000|2022-05-20 10:05:00|813.31|810.91|810.41|808.01|813.79|811.39|810.41|808.01|0
1653041400000|2022-05-20 10:10:00|810.52|808.12|811.25|808.85|811.97|809.57|810.04|807.64|0
1653041700000|2022-05-20 10:15:00|811.01|808.61|812.58|810.18|815.6|813.2|811.01|808.61|0
1653042000000|2022-05-20 10:20:00|812.21|809.81|809.8|807.4|813.18|810.78|809.55|807.15|0
1653042300000|2022-05-20 10:25:00|809.55|807.15|811|808.6|811|808.6|809.55|807.15|0
1653042600000|2022-05-20 10:30:00|810.76|808.36|811.37|808.97|812.45|810.05|810.4|808|0
1653042900000|2022-05-20 10:35:00|811.25|808.85|813.3|810.9|813.9|811.5|811.25|808.85|0
1653043200000|2022-05-20 10:40:00|813.42|811.02|812.34|809.94|813.42|811.02|811.73|809.33|0
1653043500000|2022-05-20 10:45:00|811.73|809.33|811.97|809.57|813.66|811.26|810.76|808.36|0
1653043800000|2022-05-20 10:50:00|812.21|809.81|815.6|813.2|815.84|813.44|811.24|808.84|0
1653044100000|2022-05-20 10:55:00|815.11|812.71|813.9|811.5|815.35|812.95|812.69|810.29|0
1653044400000|2022-05-20 11:00:00|813.66|811.26|815.35|812.95|817.17|814.77|813.66|811.26|0
1653044700000|2022-05-20 11:05:00|815.84|813.44|817.9|815.5|818.74|816.34|815.84|813.44|0
1653045000000|2022-05-20 11:10:00|818.26|815.86|816.08|813.68|818.98|816.58|816.08|813.68|0
1653045300000|2022-05-20 11:15:00|815.84|813.44|815.11|812.71|815.84|813.44|814.14|811.74|0
1653045600000|2022-05-20 11:20:00|814.99|812.59|816.08|813.68|817.04|814.64|813.66|811.26|0
1653045900000|2022-05-20 11:25:00|816.2|813.8|816.69|814.29|817.53|815.13|815.59|813.19|0
1653046200000|2022-05-20 11:30:00|816.56|814.16|812.93|810.53|816.56|814.16|812.69|810.29|0
1653046500000|2022-05-20 11:35:00|813.17|810.77|814.02|811.62|814.02|811.62|812.69|810.29|0
1653046800000|2022-05-20 11:40:00|814.14|811.74|814.38|811.98|815.59|813.19|812.93|810.53|0
1653047100000|2022-05-20 11:45:00|814.14|811.74|811.96|809.56|814.14|811.74|811.96|809.56|0
1653047400000|2022-05-20 11:50:00|811.72|809.32|806.17|803.77|812.21|809.81|806.17|803.77|0
1653047700000|2022-05-20 11:55:00|805.92|803.52|810.76|808.36|811.24|808.84|805.2|802.8|0
1653048000000|2022-05-20 12:00:00|811|808.6|811.48|809.08|812.69|810.29|809.31|806.91|0
1653048300000|2022-05-20 12:05:00|811.24|808.84|811.72|809.32|811.96|809.56|809.3|806.9|0
1653048600000|2022-05-20 12:10:00|811.48|809.08|814.38|811.98|814.86|812.46|811.24|808.84|0
1653048900000|2022-05-20 12:15:00|814.14|811.74|814.14|811.74|814.99|812.59|813.17|810.77|0
1653049200000|2022-05-20 12:20:00|813.9|811.5|814.14|811.74|814.62|812.22|811.96|809.56|0
1653049500000|2022-05-20 12:25:00|813.9|811.5|812.44|810.04|814.86|812.46|811.72|809.32|0
1653049800000|2022-05-20 12:30:00|812.69|810.29|814.38|811.98|814.86|812.46|811.72|809.32|0
1653050100000|2022-05-20 12:35:00|813.89|811.49|812.69|810.29|814.38|811.98|810.99|808.59|0
1653050400000|2022-05-20 12:40:00|812.93|810.53|817.52|815.12|818.25|815.85|812.93|810.53|0
1653050700000|2022-05-20 12:45:00|817.41|815.01|820.43|818.03|821.4|819|816.31|813.91|0
1653051000000|2022-05-20 12:50:00|820.67|818.27|822.16|819.76|824.1|821.7|818.54|816.14|0
1653051300000|2022-05-20 12:55:00|822.4|820|818.05|815.65|823.13|820.73|817.81|815.41|0
1653051600000|2022-05-20 13:00:00|817.81|815.41|817.09|814.69|819.26|816.86|816.36|813.96|0
1653051900000|2022-05-20 13:05:00|817.33|814.93|819.63|817.23|819.99|817.59|817.09|814.69|0
1653052200000|2022-05-20 13:10:00|819.74|817.34|817.08|814.68|820.23|817.83|816.36|813.96|0
1653052500000|2022-05-20 13:15:00|817.33|814.93|818.05|815.65|819.5|817.1|816.36|813.96|0
1653052800000|2022-05-20 13:20:00|818.29|815.89|816.84|814.44|819.02|816.62|814.79|812.39|0
1653053100000|2022-05-20 13:25:00|815.39|812.99|818.29|815.89|818.77|816.37|811.17|808.77|0
1653053400000|2022-05-20 13:30:00|819.02|816.62|822.64|820.24|824.46|822.06|814.91|812.51|0
1653053700000|2022-05-20 13:35:00|823.13|820.73|821.67|819.27|833.78|831.38|819.5|817.1|0
1653054000000|2022-05-20 13:40:00|822.64|820.24|815.87|813.47|825.3|822.9|813.22|810.82|0
1653054300000|2022-05-20 13:45:00|815.52|813.12|825.54|823.14|828.69|826.29|813.46|811.06|0
1653054600000|2022-05-20 13:50:00|825.79|823.39|820.84|818.44|827.72|825.32|819.39|816.99|0
1653054900000|2022-05-20 13:55:00|821.08|818.68|822.05|819.65|828.11|825.71|819.39|816.99|0
1653055200000|2022-05-20 14:00:00|822.54|820.14|827.14|824.74|830.05|827.65|818.66|816.26|0
1653055500000|2022-05-20 14:05:00|826.17|823.77|844.4|842|845.61|843.21|826.17|823.77|0
1653055800000|2022-05-20 14:10:00|844.28|841.88|844.28|841.88|847.31|844.91|842.45|840.05|0
1653056100000|2022-05-20 14:15:00|842.94|840.54|843.18|840.78|845.12|842.72|838.32|835.92|0
1653056400000|2022-05-20 14:20:00|843.42|841.02|845.61|842.73|851.2|848.8|842.69|840.29|0
1653056700000|2022-05-20 14:25:00|845.36|842.48|839.78|836.9|848.28|845.4|837.59|834.71|0
1653057000000|2022-05-20 14:30:00|840.51|837.63|845.12|842.24|846.33|843.45|839.29|836.41|0
1653057300000|2022-05-20 14:35:00|845.61|842.73|848.95|846.07|851.25|848.37|845.36|842.48|0
1653057600000|2022-05-20 14:40:00|848.82|845.94|844.21|841.33|850.28|847.4|842.26|839.38|0
1653057900000|2022-05-20 14:45:00|844.09|841.21|851.49|848.61|853.2|850.32|842.51|839.63|0
1653058200000|2022-05-20 14:50:00|851.74|848.86|864.88|862|864.88|862|850.52|847.64|0
1653058500000|2022-05-20 14:55:00|864.64|861.76|874.88|872|874.88|872|863.42|860.54|0
1653058800000|2022-05-20 15:00:00|874.39|871.51|875.13|872.25|875.86|872.98|870.98|868.1|0
1653059100000|2022-05-20 15:05:00|873.91|871.03|880.25|877.37|882.7|879.82|872.69|869.81|0
1653059400000|2022-05-20 15:10:00|880.99|878.11|884.4|881.52|890.52|887.64|880.01|877.13|0
1653059700000|2022-05-20 15:15:00|885.14|882.26|891.15|888.27|893.34|890.46|884.65|881.77|0
1653060000000|2022-05-20 15:20:00|890.66|887.78|894.32|891.44|895.05|892.17|890.66|887.78|0
1653060300000|2022-05-20 15:25:00|894.8|891.92|884.42|881.54|894.8|891.92|881.85|878.97|0
1653060600000|2022-05-20 15:30:00|884.67|881.79|879.31|876.43|885.89|883.01|875.9|873.02|0
1653060900000|2022-05-20 15:35:00|878.82|875.94|888.08|885.2|890.76|887.88|878.82|875.94|0
1653061200000|2022-05-20 15:40:00|887.84|884.96|890.03|887.15|890.03|887.15|880.04|877.16|0
1653061500000|2022-05-20 15:45:00|890.16|887.28|882.72|879.84|890.16|887.28|881.87|878.99|0
1653061800000|2022-05-20 15:50:00|882.96|880.08|886.13|883.25|887.72|884.84|878.33|875.45|0
1653062100000|2022-05-20 15:55:00|885.64|882.76|887.96|885.08|888.81|885.93|880.77|877.89|0
1653062400000|2022-05-20 16:00:00|888.57|885.69|891.49|888.61|893.69|890.81|886.86|883.98|0
1653062700000|2022-05-20 16:05:00|891.62|888.74|905.66|902.78|905.66|902.78|888.32|885.44|0
1653063000000|2022-05-20 16:10:00|906.39|903.51|903.34|900.46|913.61|910.73|900.77|897.89|0
1653063300000|2022-05-20 16:15:00|902.73|899.85|908.48|905.6|909.21|906.33|902.73|899.85|0
1653063600000|2022-05-20 16:20:00|908.73|905.85|902.02|899.14|909.21|906.33|901.05|898.17|0
1653063900000|2022-05-20 16:25:00|901.78|898.9|905.92|903.04|909.09|906.21|901.78|898.9|0
1653064200000|2022-05-20 16:30:00|905.68|902.8|910.56|907.68|910.56|907.68|901.78|898.9|0
1653064500000|2022-05-20 16:35:00|910.8|907.92|915.93|913.05|918.61|915.73|910.31|907.43|0
1653064800000|2022-05-20 16:40:00|916.41|913.53|925.21|922.33|925.21|922.33|916.41|913.53|0
1653065100000|2022-05-20 16:45:00|925.46|922.58|916.57|913.69|930.84|927.96|916.57|913.69|0
1653065400000|2022-05-20 16:50:00|917.54|914.66|923.88|921|925.84|922.96|916.94|914.06|0
1653065700000|2022-05-20 16:55:00|923.77|920.89|920.96|918.08|924.13|921.25|915.35|912.47|0
1653066000000|2022-05-20 17:00:00|921.2|918.32|926.57|923.69|930.23|927.35|920.47|917.59|0
1653066300000|2022-05-20 17:05:00|925.83|922.95|932.67|929.79|934.14|931.26|921.2|918.32|0
1653066600000|2022-05-20 17:10:00|932.91|930.03|933.13|930.25|937.07|934.19|930.47|927.59|0
1653066900000|2022-05-20 17:15:00|932.89|930.01|938.01|935.13|938.01|935.13|931.67|928.79|0
1653067200000|2022-05-20 17:20:00|937.28|934.4|938.99|936.11|940.7|937.82|934.11|931.23|0
1653067500000|2022-05-20 17:25:00|939.48|936.6|943.14|940.26|943.87|940.99|938.38|935.5|0
1653067800000|2022-05-20 17:30:00|943.39|940.51|922.4|919.52|944.36|941.48|921.67|918.79|0
1653068100000|2022-05-20 17:35:00|922.16|919.28|924.11|921.23|928.5|925.62|918.02|915.14|0
1653068400000|2022-05-20 17:40:00|924.6|921.72|920.73|917.85|928.74|925.86|919.24|916.36|0
1653068700000|2022-05-20 17:45:00|921.22|918.34|918.78|915.9|924.52|921.64|912.94|910.06|0
1653069000000|2022-05-20 17:50:00|919.52|916.64|913.91|911.03|924.64|921.76|910.5|907.62|0
1653069300000|2022-05-20 17:55:00|914.89|912.01|915.62|912.74|918.54|915.66|911.48|908.6|0
1653069600000|2022-05-20 18:00:00|916.23|913.35|918.9|916.02|920.85|917.97|913.05|910.17|0
1653069900000|2022-05-20 18:05:00|919.63|916.75|923.29|920.41|929.28|926.4|919.63|916.75|0
1653070200000|2022-05-20 18:10:00|922.56|919.68|924.02|921.14|925.49|922.61|918.41|915.53|0
1653070500000|2022-05-20 18:15:00|924.51|921.63|928.66|925.78|933.06|930.18|921.58|918.7|0
1653070800000|2022-05-20 18:20:00|929.15|926.27|928.17|925.29|933.79|930.91|924.02|921.14|0
1653071100000|2022-05-20 18:25:00|928.66|925.78|925.49|922.61|931.1|928.22|924.75|921.87|0
1653071400000|2022-05-20 18:30:00|926.46|923.58|933.3|930.42|935.99|933.11|923.05|920.17|0
1653071700000|2022-05-20 18:35:00|934.28|931.4|930.37|927.49|934.53|931.65|926.71|923.83|0
1653072000000|2022-05-20 18:40:00|931.1|928.22|918.17|915.29|931.59|928.71|918.17|915.29|0
1653072300000|2022-05-20 18:45:00|919.14|916.26|917.68|914.8|925.97|923.09|916.46|913.58|0
1653072600000|2022-05-20 18:50:00|917.43|914.55|908.17|905.29|920.36|917.48|903.06|900.18|0
1653072900000|2022-05-20 18:55:00|909.15|906.27|914.77|911.89|915.26|912.38|906.6|903.72|0
1653073200000|2022-05-20 19:00:00|914.53|911.65|921.12|918.24|922.83|919.95|909.4|906.52|0
1653073500000|2022-05-20 19:05:00|920.38|917.5|923.56|920.68|926.25|923.37|918.43|915.55|0
1653073800000|2022-05-20 19:10:00|923.81|920.93|922.83|919.95|926.49|923.61|921.85|918.97|0
1653074100000|2022-05-20 19:15:00|922.34|919.46|916.23|913.35|922.83|919.95|912.82|909.94|0
1653074400000|2022-05-20 19:20:00|915.74|912.86|913.31|910.43|917.71|914.83|907.93|905.05|0
1653074700000|2022-05-20 19:25:00|912.33|909.45|898.17|895.29|915.51|912.63|897.93|895.05|0
1653075000000|2022-05-20 19:30:00|897.93|895.05|888.92|886.04|905.25|902.37|887.7|884.82|0
1653075300000|2022-05-20 19:35:00|889.89|887.01|880.4|877.52|892.08|889.2|873.11|870.23|0
1653075600000|2022-05-20 19:40:00|880.16|877.28|869.58|866.7|880.16|877.28|859.98|857.1|0
1653075900000|2022-05-20 19:45:00|868.85|865.97|866.9|863.54|879.32|876.44|864.95|861.59|0
1653076200000|2022-05-20 19:50:00|861.67|858.31|861.55|858.19|869.33|865.97|855.47|852.11|0
1653076500000|2022-05-20 19:55:00|859.84|856.48|854.01|850.65|864.71|861.35|852.07|848.71|0
1653076800000|2022-05-20 20:00:00|855.23|851.87|854.62|851.26|855.35|851.99|848.92|845.56|0
1653077100000|2022-05-20 20:05:00|853.16|849.8|859.23|855.87|860.2|856.84|852.43|849.07|0
1653077400000|2022-05-20 20:10:00|858.74|855.38|855.84|853.44|861.18|858.78|855.84|853.44|0
1653289500000|2022-05-23 07:05:00|809.7|806.82|806.81|803.93|812.35|809.47|806.81|803.93|0
1653289800000|2022-05-23 07:10:00|806.57|803.69|808.02|805.14|810.91|808.03|805.13|802.25|0
1653290100000|2022-05-23 07:15:00|807.78|804.9|807.29|804.41|810.31|807.43|806.7|803.82|0
1653290400000|2022-05-23 07:20:00|807.66|804.78|810.18|807.3|811.87|808.99|806.81|803.93|0
1653290700000|2022-05-23 07:25:00|811.15|808.27|810.18|807.3|811.15|808.27|807.53|804.65|0
1653291000000|2022-05-23 07:30:00|811.03|808.15|809.94|807.06|814.76|811.88|806.57|803.69|0
1653291300000|2022-05-23 07:35:00|809.83|806.95|811.27|808.39|813.2|810.32|808.62|805.74|0
1653291600000|2022-05-23 07:40:00|811.15|808.27|819.1|816.22|819.1|816.22|811.15|808.27|0
1653291900000|2022-05-23 07:45:00|819.34|816.46|817.17|814.29|819.34|816.46|815.96|813.08|0
1653292200000|2022-05-23 07:50:00|816.93|814.05|814.03|811.15|816.93|814.05|814.03|811.15|0
1653292500000|2022-05-23 07:55:00|814.4|811.52|812.83|809.95|814.76|811.88|811.99|809.11|0
1653292800000|2022-05-23 08:00:00|812.59|809.71|818.37|815.49|818.37|815.49|806.09|803.21|0
1653293100000|2022-05-23 08:05:00|818.26|815.38|821.99|819.11|822.72|819.84|817.65|814.77|0
1653293400000|2022-05-23 08:10:00|822.12|819.24|829.97|827.09|829.97|827.09|820.79|817.91|0
1653293700000|2022-05-23 08:15:00|829.85|826.97|835.53|832.65|835.53|832.65|829.85|826.97|0
1653294000000|2022-05-23 08:20:00|835.77|832.89|830.33|827.45|835.77|832.89|830.09|827.21|0
1653294300000|2022-05-23 08:25:00|830.45|827.57|828.4|825.52|831.3|828.42|827.43|824.55|0
1653294600000|2022-05-23 08:30:00|828.51|825.63|833.83|830.95|834.08|831.2|828.03|825.15|0
1653294900000|2022-05-23 08:35:00|833.96|831.08|837.47|834.59|839.16|836.28|833.96|831.08|0
1653295200000|2022-05-23 08:40:00|837.59|834.71|840.1|837.22|840.58|837.7|834.08|831.2|0
1653295500000|2022-05-23 08:45:00|840.34|837.46|838.28|835.88|841.67|839.27|836.83|834.43|0
1653295800000|2022-05-23 08:50:00|838.41|836.01|836.96|834.56|840.22|837.82|835.63|833.23|0
1653296100000|2022-05-23 08:55:00|836.48|834.08|834.9|832.5|837.08|834.68|833.34|830.94|0
1653296400000|2022-05-23 09:00:00|834.55|832.15|835.87|833.47|839.49|837.09|833.7|831.3|0
1653296700000|2022-05-23 09:05:00|836.35|833.95|836.72|834.32|838.28|835.88|834.18|831.78|0
1653297000000|2022-05-23 09:10:00|837.07|834.67|834.66|832.26|837.07|834.67|832.73|830.33|0
1653297300000|2022-05-23 09:15:00|834.54|832.14|835.03|832.63|838.89|836.49|834.54|832.14|0
1653297600000|2022-05-23 09:20:00|834.54|832.14|832.97|830.57|834.9|832.5|832.49|830.09|0
1653297900000|2022-05-23 09:25:00|832.85|830.45|828.39|825.99|833.45|831.05|827.91|825.51|0
1653298200000|2022-05-23 09:30:00|827.79|825.39|827.18|824.78|829.11|826.71|826.22|823.82|0
1653298500000|2022-05-23 09:35:00|827.67|825.27|823.81|821.41|827.91|825.51|821.89|819.49|0
1653298800000|2022-05-23 09:40:00|824.29|821.89|825.5|823.1|825.86|823.46|823.21|820.81|0
1653299100000|2022-05-23 09:45:00|825.62|823.22|828.87|826.47|829.35|826.95|825.5|823.1|0
1653299400000|2022-05-23 09:50:00|829.11|826.71|828.27|825.87|829.11|826.71|826.46|824.06|0
1653299700000|2022-05-23 09:55:00|828.39|825.99|831.52|829.12|834.42|832.02|828.39|825.99|0
1653300000000|2022-05-23 10:00:00|831.4|829|831.52|829.12|832.61|830.21|830.44|828.04|0
1653300300000|2022-05-23 10:05:00|831.65|829.25|830.55|828.15|832.97|830.57|829.83|827.43|0
1653300600000|2022-05-23 10:10:00|830.68|828.28|825.98|823.58|830.68|828.28|825.49|823.09|0
1653300900000|2022-05-23 10:15:00|825.73|823.33|828.99|826.59|828.99|826.59|825.73|823.33|0
1653301200000|2022-05-23 10:20:00|829.59|827.19|829.83|827.43|831.52|829.12|828.51|826.11|0
1653301500000|2022-05-23 10:25:00|829.96|827.56|826.21|823.81|830.2|827.8|825.97|823.57|0
1653301800000|2022-05-23 10:30:00|825.86|823.46|822.6|820.2|826.1|823.7|822.6|820.2|0
1653302100000|2022-05-23 10:35:00|822.12|819.72|821.64|819.24|824.77|822.37|821.4|819|0
1653302400000|2022-05-23 10:40:00|821.52|819.12|820.19|817.79|823.45|821.05|819.23|816.83|0
1653302700000|2022-05-23 10:45:00|819.95|817.55|818.27|815.87|821.16|818.76|815.15|812.75|0
1653303000000|2022-05-23 10:50:00|817.91|815.51|815.63|813.23|819.71|817.31|815.14|812.74|0
1653303300000|2022-05-23 10:55:00|815.51|813.11|808.66|806.26|815.63|813.23|807.22|804.82|0
1653303600000|2022-05-23 11:00:00|808.79|806.39|811.06|808.66|812.02|809.62|808.79|806.39|0
1653303900000|2022-05-23 11:05:00|811.43|809.03|811.3|808.9|812.74|810.34|810.82|808.42|0
1653304200000|2022-05-23 11:10:00|810.7|808.3|808.54|806.14|811.54|809.14|807.22|804.82|0
1653304500000|2022-05-23 11:15:00|808.66|806.26|812.33|809.93|813.05|810.65|808.25|805.85|0
1653304800000|2022-05-23 11:20:00|812.22|809.82|817.38|814.98|818.34|815.94|812.09|809.69|0
1653305100000|2022-05-23 11:25:00|817.51|815.11|815.46|813.06|817.62|815.22|814.25|811.85|0
1653305400000|2022-05-23 11:30:00|815.7|813.3|818.1|815.7|818.1|815.7|815.21|812.81|0
1653305700000|2022-05-23 11:35:00|818.34|815.94|821.6|819.2|823.4|821|818.1|815.7|0
1653306000000|2022-05-23 11:40:00|821.47|819.07|817.86|815.46|821.95|819.55|816.9|814.5|0
1653306300000|2022-05-23 11:45:00|818.1|815.7|821.95|819.55|823.4|821|817.86|815.46|0
1653306600000|2022-05-23 11:50:00|822.08|819.68|820.27|817.87|822.19|819.79|817.74|815.34|0
1653306900000|2022-05-23 11:55:00|820.15|817.75|817.74|815.34|820.99|818.59|817.74|815.34|0
1653307200000|2022-05-23 12:00:00|817.38|814.98|813.29|810.89|817.38|814.98|812.21|809.81|0
1653307500000|2022-05-23 12:05:00|812.81|810.41|812.57|810.17|813.05|810.65|810.4|808|0
1653307800000|2022-05-23 12:10:00|813.53|811.13|813.77|811.37|815.69|813.29|811.84|809.44|0
1653308100000|2022-05-23 12:15:00|814.01|811.61|812.08|809.68|814.97|812.57|811.49|809.09|0
1653308400000|2022-05-23 12:20:00|811.84|809.44|813.53|811.13|814.85|812.45|811.12|808.72|0
1653308700000|2022-05-23 12:25:00|813.77|811.37|817.13|814.73|818.58|816.18|813.77|811.37|0
1653309000000|2022-05-23 12:30:00|816.89|814.49|821.71|819.31|823.15|820.75|816.54|814.14|0
1653309300000|2022-05-23 12:35:00|822.19|819.79|818.46|816.06|822.19|819.79|818.34|815.94|0
1653309600000|2022-05-23 12:40:00|819.06|816.66|820.98|818.58|820.98|818.58|816.89|814.49|0
1653309900000|2022-05-23 12:45:00|821.71|819.31|822.43|820.03|823.63|821.23|819.06|816.66|0
1653310200000|2022-05-23 12:50:00|821.83|819.43|823.63|821.23|823.63|821.23|819.66|817.26|0
1653310500000|2022-05-23 12:55:00|823.39|820.99|821.22|818.82|823.63|821.23|820.5|818.1|0
1653310800000|2022-05-23 13:00:00|820.98|818.58|819.54|817.14|823.87|821.47|818.94|816.54|0
1653311100000|2022-05-23 13:05:00|819.3|816.9|817.13|814.73|820.26|817.86|816.89|814.49|0
1653311400000|2022-05-23 13:10:00|816.89|814.49|814.72|812.32|816.89|814.49|814.37|811.97|0
1653311700000|2022-05-23 13:15:00|814.48|812.08|815.93|813.53|818.33|815.93|813.04|810.64|0
1653312000000|2022-05-23 13:20:00|815.57|813.17|815.44|813.04|818.09|815.69|814.96|812.56|0
1653312300000|2022-05-23 13:25:00|815.57|813.17|823.87|821.47|823.87|821.47|815.57|813.17|0
1653312600000|2022-05-23 13:30:00|822.18|819.78|822.91|820.51|830.27|827.87|820.5|818.1|0
1653312900000|2022-05-23 13:35:00|821.7|819.3|835.21|832.81|838.11|835.71|821.46|819.06|0
1653313200000|2022-05-23 13:40:00|834.73|832.33|820.98|818.58|839.8|837.4|819.77|817.37|0
1653313500000|2022-05-23 13:45:00|820.26|817.86|811.59|809.19|823.87|821.47|808.23|805.83|0
1653313800000|2022-05-23 13:50:00|812.56|810.16|822.18|819.78|822.18|819.78|808.23|805.83|0
1653314100000|2022-05-23 13:55:00|820.98|818.58|829.17|826.77|830.86|828.46|818.33|815.93|0
1653314400000|2022-05-23 14:00:00|829.9|827.5|840.28|837.88|846.57|844.17|828.93|826.53|0
1653314700000|2022-05-23 14:05:00|839.32|836.92|838.52|836.12|844.71|842.31|834.48|832.08|0
1653315000000|2022-05-23 14:10:00|839|836.6|829.58|827.18|839.73|837.33|826.44|824.04|0
1653315300000|2022-05-23 14:15:00|828.37|825.97|821.62|819.22|832.23|829.83|818.01|815.61|0
1653315600000|2022-05-23 14:20:00|822.23|819.83|820.9|818.5|829.34|826.94|817.77|815.37|0
1653315900000|2022-05-23 14:25:00|819.93|817.53|811.27|808.87|831.77|829.37|811.27|808.87|0
1653316200000|2022-05-23 14:30:00|809.34|806.94|810.79|808.39|815.49|813.09|807.18|804.78|0
1653316500000|2022-05-23 14:35:00|810.55|808.15|808.86|806.46|814.16|811.76|806.21|803.81|0
1653316800000|2022-05-23 14:40:00|808.38|805.98|811.51|809.11|813.8|811.4|804.77|802.37|0
1653317100000|2022-05-23 14:45:00|809.58|807.18|811.03|808.63|817.29|814.89|802.37|799.97|0
1653317400000|2022-05-23 14:50:00|811.75|809.35|814.88|812.48|823.56|821.16|809.1|806.7|0
1653317700000|2022-05-23 14:55:00|815|812.6|812.71|810.31|817.53|815.13|811.02|808.62|0
1653318000000|2022-05-23 15:00:00|811.75|809.35|798.76|796.36|816.08|813.68|797.8|795.4|0
1653318300000|2022-05-23 15:05:00|798.65|796.25|799.96|797.56|800.68|798.28|796.84|794.44|0
1653318600000|2022-05-23 15:10:00|799.37|796.97|793.78|791.38|803.1|800.7|793.78|791.38|0
1653318900000|2022-05-23 15:15:00|793.54|791.14|797.62|795.22|798.71|796.31|791.51|789.11|0
1653319200000|2022-05-23 15:20:00|798.23|795.83|795.46|793.06|800.5|798.1|794.02|791.62|0
1653319500000|2022-05-23 15:25:00|795.7|793.3|792.82|790.42|798.58|796.18|792.58|790.18|0
1653319800000|2022-05-23 15:30:00|793.19|790.79|784.44|782.04|794.26|791.86|783.49|781.09|0
1653320100000|2022-05-23 15:35:00|784.21|781.81|783.73|781.33|787.79|785.39|783.49|781.09|0
1653320400000|2022-05-23 15:40:00|782.77|780.37|786.32|783.92|787.03|784.63|782.77|780.37|0
1653320700000|2022-05-23 15:45:00|786.56|784.16|790.87|788.47|794.22|791.82|784.16|781.76|0
1653321000000|2022-05-23 15:50:00|790.15|787.75|788.71|786.31|791.82|789.42|787.27|784.87|0
1653321300000|2022-05-23 15:55:00|788.35|785.95|787.75|785.35|788.95|786.55|784.16|781.76|0
1653321600000|2022-05-23 16:00:00|788.23|785.83|781.05|778.65|789.67|787.27|781.05|778.65|0
1653321900000|2022-05-23 16:05:00|781.53|779.13|778.21|775.81|783.48|781.08|776.78|774.38|0
1653322200000|2022-05-23 16:10:00|778.45|776.05|782.04|779.64|783.24|780.84|778.45|776.05|0
1653322500000|2022-05-23 16:15:00|781.32|778.92|783.96|781.56|787.07|784.67|779.65|777.25|0
1653322800000|2022-05-23 16:20:00|784.19|781.79|780.6|778.2|784.43|782.03|779.17|776.77|0
1653323100000|2022-05-23 16:25:00|780.36|777.96|786.83|784.43|788.03|785.63|780.36|777.96|0
1653323400000|2022-05-23 16:30:00|786.35|783.95|788.74|786.34|792.82|790.42|786.35|783.95|0
1653323700000|2022-05-23 16:35:00|788.51|786.11|784.08|781.68|790.18|787.78|783.95|781.55|0
1653324000000|2022-05-23 16:40:00|783.95|781.55|785.43|783.03|788.43|786.03|783|780.6|0
1653324300000|2022-05-23 16:45:00|784.95|782.55|793.59|791.19|794.31|791.91|783.99|781.59|0
1653324600000|2022-05-23 16:50:00|793.35|790.95|796.47|794.07|797.67|795.27|791.91|789.51|0
1653324900000|2022-05-23 16:55:00|795.75|793.35|791.67|789.27|798.64|796.24|791.67|789.27|0
1653325200000|2022-05-23 17:00:00|792.15|789.75|796.71|794.31|796.71|794.31|791.67|789.27|0
1653325500000|2022-05-23 17:05:00|797.19|794.79|795.99|793.59|799.84|797.44|795.03|792.63|0
1653325800000|2022-05-23 17:10:00|796.47|794.07|795.27|792.87|798.63|796.23|793.83|791.43|0
1653326100000|2022-05-23 17:15:00|795.51|793.11|804.2|801.8|806.13|803.73|795.51|793.11|0
1653326400000|2022-05-23 17:20:00|804.93|802.53|803.24|800.84|810.47|808.07|802.76|800.36|0
1653326700000|2022-05-23 17:25:00|803.61|801.21|800.59|798.19|803.61|801.21|799.63|797.23|0
1653327000000|2022-05-23 17:30:00|800.35|797.95|796.03|793.63|803.96|801.56|792.66|790.26|0
1653327300000|2022-05-23 17:35:00|797.23|794.83|794.34|791.94|797.23|794.83|792.42|790.02|0
1653327600000|2022-05-23 17:40:00|794.1|791.7|791.94|789.54|795.3|792.9|790.5|788.1|0
1653327900000|2022-05-23 17:45:00|791.7|789.3|786.66|784.26|793.14|790.74|784.26|781.86|0
1653328200000|2022-05-23 17:50:00|786.42|784.02|790.26|787.86|790.98|788.58|785.94|783.54|0
1653328500000|2022-05-23 17:55:00|789.78|787.38|785.46|783.06|789.78|787.38|785.46|783.06|0
1653328800000|2022-05-23 18:00:00|784.74|782.34|787.62|785.22|789.9|787.5|782.11|779.71|0
1653329100000|2022-05-23 18:05:00|787.38|784.98|785.22|782.82|789.54|787.14|783.78|781.38|0
1653329400000|2022-05-23 18:10:00|784.74|782.34|781.15|778.75|784.98|782.58|780.43|778.03|0
1653329700000|2022-05-23 18:15:00|781.39|778.99|780.91|778.51|783.78|781.38|780.55|778.15|0
1653330000000|2022-05-23 18:20:00|780.67|778.27|781.02|778.62|783.18|780.78|779.11|776.71|0
1653330300000|2022-05-23 18:25:00|781.26|778.86|783.66|781.26|785.58|783.18|780.06|777.66|0
1653330600000|2022-05-23 18:30:00|783.18|780.78|783.3|780.9|785.82|783.42|781.26|778.86|0
1653330900000|2022-05-23 18:35:00|783.66|781.26|782.46|780.06|784.62|782.22|781.02|778.62|0
1653331200000|2022-05-23 18:40:00|782.7|780.3|775.99|773.59|785.34|782.94|775.99|773.59|0
1653331500000|2022-05-23 18:45:00|775.75|773.35|785.57|783.17|787.73|785.33|775.27|772.87|0
1653331800000|2022-05-23 18:50:00|785.22|782.82|786.05|783.65|789.89|787.49|782.46|780.06|0
1653332100000|2022-05-23 18:55:00|785.33|782.93|789.41|787.01|790.85|788.45|785.09|782.69|0
1653332400000|2022-05-23 19:00:00|789.17|786.77|784.37|781.97|789.89|787.49|783.42|781.02|0
1653332700000|2022-05-23 19:05:00|783.65|781.25|780.06|777.66|786.05|783.65|779.82|777.42|0
1653333000000|2022-05-23 19:10:00|779.94|777.54|789.84|787.44|792.72|790.32|779.94|777.54|0
1653333300000|2022-05-23 19:15:00|790.08|787.68|786.97|784.57|791.76|789.36|786.73|784.33|0
1653333600000|2022-05-23 19:20:00|786.73|784.33|792.48|790.08|795.85|793.45|784.81|782.41|0
1653333900000|2022-05-23 19:25:00|793.2|790.8|790.8|788.4|794.16|791.76|788.88|786.48|0
1653334200000|2022-05-23 19:30:00|790.32|787.92|786.97|784.57|792.24|789.84|785.05|782.65|0
1653334500000|2022-05-23 19:35:00|786.73|784.33|794.13|791.73|794.13|791.73|781.69|779.29|0
1653334800000|2022-05-23 19:40:00|793.89|791.49|795.33|792.93|797.98|795.58|791.01|788.61|0
1653335100000|2022-05-23 19:45:00|794.61|792.21|799.88|797.48|802.06|799.66|794.61|792.21|0
1653335400000|2022-05-23 19:50:00|794.59|792.19|793.6|791.2|797.12|794.72|787.14|784.74|0
1653335700000|2022-05-23 19:55:00|794.8|792.4|785.3|782.9|796|793.6|782.43|780.03|0
1653336000000|2022-05-23 20:00:00|783.14|780.74|782.67|780.27|783.14|780.74|779.32|776.92|0
1653336300000|2022-05-23 20:05:00|782.43|780.03|774.06|771.66|782.43|780.03|773.83|771.43|0
1653336600000|2022-05-23 20:10:00|774.54|772.14|779.56|777.16|780.27|777.87|774.06|771.66|0
1653336900000|2022-05-23 20:15:00|779.04|776.24|777.61|774.81|779.4|776.6|776.65|773.85|0
1653337200000|2022-05-23 20:20:00|777.84|775.04|779.28|776.48|779.76|776.96|777.84|775.04|0
1653337500000|2022-05-23 20:25:00|779.04|776.24|779.76|776.96|779.99|777.19|778.32|775.52|0
1653337800000|2022-05-23 20:30:00|779.64|776.84|779.64|776.84|779.99|777.19|778.56|775.76|0
1653338100000|2022-05-23 20:35:00|779.52|776.72|778.56|775.76|779.99|777.19|778.56|775.76|0
1653338400000|2022-05-23 20:40:00|778.8|776|779.04|776.24|779.28|776.48|778.08|775.28|0
1653338700000|2022-05-23 20:45:00|779.28|776.48|779.04|776.24|779.75|776.95|778.8|776|0
1653339000000|2022-05-23 20:50:00|778.8|776|778.8|776|778.8|776|778.08|775.28|0
1653339300000|2022-05-23 20:55:00|779.27|776.47|777.96|775.16|779.27|776.47|777.12|774.32|0
1653339600000|2022-05-23 21:00:00|778.17|775.37|777.47|774.67|778.17|775.37|777.4|774.6|0
1653339900000|2022-05-23 21:05:00|777.57|774.77|779.66|776.86|779.66|776.86|777.57|774.77|0
1653340200000|2022-05-23 21:10:00|779.38|776.58|782.9|780.1|783.04|780.24|779.38|776.58|0
1653340500000|2022-05-23 21:15:00|782.79|779.99|788.65|785.85|789.83|787.03|782.79|779.99|0
1653340800000|2022-05-23 21:20:00|788.61|785.81|790.5|787.7|791.09|788.29|788.61|785.81|0
1653341100000|2022-05-23 21:25:00|790.57|787.77|792.66|789.86|793.46|790.66|790.57|787.77|0
1653341400000|2022-05-23 21:30:00|792.13|789.33|795.7|792.9|795.7|792.9|792.13|789.33|0
1653341700000|2022-05-23 21:35:00|795.67|792.87|797.35|794.55|797.35|794.55|794.79|791.99|0
1653342000000|2022-05-23 21:40:00|797.2|794.4|799.51|796.71|799.55|796.75|795.64|792.84|0
1653342300000|2022-05-23 21:45:00|799.27|796.47|794.14|791.34|799.61|796.81|793.18|790.38|0
1653342600000|2022-05-23 21:50:00|794.03|791.23|796.61|793.81|797.51|794.71|793.97|791.17|0
1653342900000|2022-05-23 21:55:00|796.22|793.42|797.15|794.35|797.15|794.35|794.85|792.05|0
1653343200000|2022-05-23 22:00:00|797.22|794.42|819.97|817.17|824.56|821.76|797.22|794.42|0
1653343500000|2022-05-23 22:05:00|820.09|817.29|817.8|815|822.02|819.22|815.87|813.07|0
1653343800000|2022-05-23 22:10:00|817.44|814.64|812.98|810.18|818.88|816.08|812.86|810.06|0
1653344100000|2022-05-23 22:15:00|812.5|809.7|815.75|812.95|816.95|814.15|811.78|808.98|0
1653344400000|2022-05-23 22:20:00|815.63|812.83|818.88|816.08|820.09|817.29|814.91|812.11|0
1653344700000|2022-05-23 22:25:00|819.12|816.32|816.95|814.15|819.12|816.32|814.78|811.98|0
1653345000000|2022-05-23 22:30:00|816.84|814.04|812.98|810.18|818.52|815.72|812.86|810.06|0
1653345300000|2022-05-23 22:35:00|812.74|809.94|815.15|812.35|815.75|812.95|812.61|809.81|0
1653345600000|2022-05-23 22:40:00|814.78|811.98|813.82|811.02|815.26|812.46|813.34|810.54|0
1653345900000|2022-05-23 22:45:00|813.58|810.78|810.21|807.41|813.58|810.78|809.96|807.16|0
1653346200000|2022-05-23 22:50:00|810.45|807.65|812.37|809.57|813.58|810.78|810.2|807.4|0
1653346500000|2022-05-23 22:55:00|812.26|809.46|809.72|806.92|812.26|809.46|809.13|806.33|0
1653346800000|2022-05-23 23:00:00|809.37|806.57|808.28|805.48|809.72|806.92|808.04|805.24|0
1653347100000|2022-05-23 23:05:00|808.52|805.72|807.32|804.52|809|806.2|807.07|804.27|0
1653347400000|2022-05-23 23:10:00|807.56|804.76|809.12|806.32|809.48|806.68|807.07|804.27|0
1653347700000|2022-05-23 23:15:00|809.48|806.68|813.57|810.77|814.54|811.74|809|806.2|0
1653348000000|2022-05-23 23:20:00|813.22|810.42|812.98|810.18|813.57|810.77|812.61|809.81|0
1653348300000|2022-05-23 23:25:00|812.85|810.05|813.81|811.01|813.94|811.14|811.16|808.36|0
1653348600000|2022-05-23 23:30:00|814.05|811.25|812.61|809.81|814.05|811.25|812.61|809.81|0
1653348900000|2022-05-23 23:35:00|812.73|809.93|811.16|808.36|812.85|810.05|810.92|808.12|0
1653349200000|2022-05-23 23:40:00|811.05|808.25|808.4|805.6|811.05|808.25|808.27|805.47|0
1653349500000|2022-05-23 23:45:00|808.27|805.47|808.27|805.47|809.84|807.04|808.27|805.47|0
1653349800000|2022-05-23 23:50:00|808.51|805.71|808.03|805.23|808.75|805.95|805.63|802.83|0
1653350100000|2022-05-23 23:55:00|807.92|805.12|807.07|804.27|808.27|805.47|805.75|802.95|0
1653350400000|2022-05-24 00:00:00|807.31|804.51|811.16|808.36|813.57|810.77|807.31|804.51|0
1653350700000|2022-05-24 00:05:00|811.05|808.25|808.51|805.71|811.4|808.6|808.27|805.47|0
1653351000000|2022-05-24 00:10:00|808.64|805.84|808.75|805.95|809.47|806.67|806.95|804.15|0
1653351300000|2022-05-24 00:15:00|808.03|805.23|808.03|805.23|808.75|805.95|804.9|802.1|0
1653351600000|2022-05-24 00:20:00|808.27|805.47|809.96|807.16|810.92|808.12|807.79|804.99|0
1653351900000|2022-05-24 00:25:00|810.2|807.4|811.52|808.72|811.64|808.84|809.84|807.04|0
1653352200000|2022-05-24 00:30:00|811.64|808.84|810.38|807.58|812.12|809.32|808.51|805.71|0
1653352500000|2022-05-24 00:35:00|810.5|807.7|809.06|806.26|810.74|807.94|808.93|806.13|0
1653352800000|2022-05-24 00:40:00|809.17|806.37|810.62|807.82|811.82|809.02|808.45|805.65|0
1653353100000|2022-05-24 00:45:00|811.1|808.3|809.41|806.61|812.3|809.5|809.17|806.37|0
1653353400000|2022-05-24 00:50:00|809.65|806.85|809.89|807.09|810.5|807.7|808.93|806.13|0
1653353700000|2022-05-24 00:55:00|810.02|807.22|811.82|809.02|812.06|809.26|810.02|807.22|0
1653354000000|2022-05-24 01:00:00|811.94|809.14|811.82|809.02|812.3|809.5|810.85|808.05|0
1653354300000|2022-05-24 01:05:00|811.58|808.78|810.85|808.05|814.95|812.15|809.89|807.09|0
1653354600000|2022-05-24 01:10:00|810.74|807.94|813.26|810.46|813.74|810.94|809.89|807.09|0
1653354900000|2022-05-24 01:15:00|813.14|810.34|814.83|812.03|816.87|814.07|813.14|810.34|0
1653355200000|2022-05-24 01:20:00|814.94|812.14|814.94|812.14|815.91|813.11|813.87|811.07|0
1653355500000|2022-05-24 01:25:00|815.18|812.38|813.62|810.82|815.18|812.38|812.78|809.98|0
1653355800000|2022-05-24 01:30:00|813.98|811.18|813.38|810.58|814.7|811.9|813.26|810.46|0
1653356100000|2022-05-24 01:35:00|813.26|810.46|811.81|809.01|814.22|811.42|811.33|808.53|0
1653356400000|2022-05-24 01:40:00|811.94|809.14|810.49|807.69|811.94|809.14|809.65|806.85|0
1653356700000|2022-05-24 01:45:00|810.61|807.81|810.61|807.81|811.33|808.53|810.13|807.33|0
1653357000000|2022-05-24 01:50:00|810.73|807.93|808.93|806.13|812.05|809.25|808.68|805.88|0
1653357300000|2022-05-24 01:55:00|808.68|805.88|812.29|809.49|812.29|809.49|808.44|805.64|0
1653357600000|2022-05-24 02:00:00|812.05|809.25|813.01|810.21|814.94|812.14|811.57|808.77|0
1653357900000|2022-05-24 02:05:00|813.14|810.34|813.74|810.94|814.46|811.66|812.53|809.73|0
1653358200000|2022-05-24 02:10:00|813.98|811.18|813.98|811.18|814.46|811.66|812.9|810.1|0
1653358500000|2022-05-24 02:15:00|813.86|811.06|815.9|813.1|816.14|813.34|813.49|810.69|0
1653358800000|2022-05-24 02:20:00|815.66|812.86|814.82|812.02|816.14|813.34|814.34|811.54|0
1653359100000|2022-05-24 02:25:00|814.7|811.9|815.42|812.62|815.9|813.1|813.97|811.17|0
1653359400000|2022-05-24 02:30:00|815.18|812.38|814.46|811.66|815.66|812.86|814.46|811.66|0
1653359700000|2022-05-24 02:35:00|813.97|811.17|815.18|812.38|815.18|812.38|813.73|810.93|0
1653360000000|2022-05-24 02:40:00|815.06|812.26|815.42|812.62|816.14|813.34|814.94|812.14|0
1653360300000|2022-05-24 02:45:00|815.66|812.86|816.38|813.58|817.59|814.79|815.66|812.86|0
1653360600000|2022-05-24 02:50:00|816.26|813.46|815.42|812.62|816.38|813.58|815.42|812.62|0
1653360900000|2022-05-24 02:55:00|815.66|812.86|814.45|811.65|815.66|812.86|814.21|811.41|0
1653361200000|2022-05-24 03:00:00|814.58|811.78|815.17|812.37|815.42|812.62|814.21|811.41|0
1653361500000|2022-05-24 03:05:00|814.93|812.13|814.21|811.41|815.66|812.86|814.21|811.41|0
1653361800000|2022-05-24 03:10:00|813.97|811.17|814.21|811.41|814.69|811.89|813.97|811.17|0
1653362100000|2022-05-24 03:15:00|814.45|811.65|814.93|812.13|815.17|812.37|814.21|811.41|0
1653362400000|2022-05-24 03:20:00|814.69|811.89|816.5|813.7|816.62|813.82|814.69|811.89|0
1653362700000|2022-05-24 03:25:00|816.38|813.58|816.5|813.7|817.34|814.54|816.38|813.58|0
1653363000000|2022-05-24 03:30:00|816.62|813.82|816.38|813.58|816.62|813.82|815.65|812.85|0
1653363300000|2022-05-24 03:35:00|816.14|813.34|816.38|813.58|816.86|814.06|816.13|813.33|0
1653363600000|2022-05-24 03:40:00|816.5|813.7|816.62|813.82|816.86|814.06|816.13|813.33|0
1653363900000|2022-05-24 03:45:00|816.5|813.7|815.78|812.98|816.62|813.82|815.78|812.98|0
1653364200000|2022-05-24 03:50:00|815.65|812.85|814.21|811.41|816.86|814.06|813.97|811.17|0
1653364500000|2022-05-24 03:55:00|814.45|811.65|813.61|810.81|814.45|811.65|812.89|810.09|0
1653364800000|2022-05-24 04:00:00|813.72|810.92|813.24|810.44|813.97|811.17|812.89|810.09|0
1653365100000|2022-05-24 04:05:00|813.13|810.33|813.24|810.44|813.48|810.68|812.76|809.96|0
1653365400000|2022-05-24 04:10:00|813|810.2|814.45|811.65|815.17|812.37|813|810.2|0
1653365700000|2022-05-24 04:15:00|814.69|811.89|816.13|813.33|816.13|813.33|814.69|811.89|0
1653366000000|2022-05-24 04:20:00|816.02|813.22|815.53|812.73|816.13|813.33|815.17|812.37|0
1653366300000|2022-05-24 04:25:00|815.65|812.85|815.89|813.09|816.13|813.33|815.65|812.85|0
1653366600000|2022-05-24 04:30:00|816.01|813.21|816.61|813.81|817.22|814.42|815.65|812.85|0
1653366900000|2022-05-24 04:35:00|816.74|813.94|816.13|813.33|816.85|814.05|815.89|813.09|0
1653367200000|2022-05-24 04:40:00|816.01|813.21|817.09|814.29|817.22|814.42|815.89|813.09|0
1653367500000|2022-05-24 04:45:00|817.33|814.53|820.71|817.91|820.83|818.03|817.09|814.29|0
1653367800000|2022-05-24 04:50:00|820.95|818.15|819.5|816.7|821.19|818.39|818.66|815.86|0
1653368100000|2022-05-24 04:55:00|819.26|816.46|820.22|817.42|821.19|818.39|819.02|816.22|0
1653368400000|2022-05-24 05:00:00|820.46|817.66|820.95|818.15|823.12|820.32|819.98|817.18|0
1653368700000|2022-05-24 05:05:00|821.07|818.27|818.78|815.98|821.31|818.51|818.78|815.98|0
1653369000000|2022-05-24 05:10:00|818.54|815.74|823.36|820.56|823.6|820.8|818.05|815.25|0
1653369300000|2022-05-24 05:15:00|825.77|822.97|820.95|818.15|825.77|822.97|820.46|817.66|0
1653369600000|2022-05-24 05:20:00|820.7|817.9|822.52|819.72|823.12|820.32|820.22|817.42|0
1653369900000|2022-05-24 05:25:00|822.39|819.59|824.8|822|825.04|822.24|821.31|818.51|0
1653370200000|2022-05-24 05:30:00|824.56|821.76|823.48|820.68|825.77|822.97|823.36|820.56|0
1653370500000|2022-05-24 05:35:00|823.36|820.56|827.22|824.42|830.36|827.56|822.63|819.83|0
1653370800000|2022-05-24 05:40:00|827.46|824.66|831.32|828.52|831.32|828.52|827.34|824.54|0
1653371100000|2022-05-24 05:45:00|831.56|828.76|830.11|827.31|831.56|828.76|828.91|826.11|0
1653371400000|2022-05-24 05:50:00|830.36|827.56|831.08|828.28|832.53|829.73|830.36|827.56|0
1653371700000|2022-05-24 05:55:00|830.96|828.16|830.84|828.04|832.05|829.25|830.11|827.31|0
1653372000000|2022-05-24 06:00:00|830.96|828.16|827.94|825.14|833.25|830.45|827.7|824.9|0
1653372300000|2022-05-24 06:05:00|827.7|824.9|830.35|827.55|830.59|827.79|826.97|824.17|0
1653372600000|2022-05-24 06:10:00|829.87|827.07|830|827.2|831.32|828.52|829.39|826.59|0
1653372900000|2022-05-24 06:15:00|829.63|826.83|831.08|828.28|831.32|828.52|828.42|825.62|0
1653373200000|2022-05-24 06:20:00|831.32|828.52|829.63|826.83|832.04|829.24|828.42|825.62|0
1653373500000|2022-05-24 06:25:00|829.87|827.07|829.99|827.19|830.35|827.55|829.27|826.47|0
1653373800000|2022-05-24 06:30:00|830.72|827.92|830.24|827.44|830.72|827.92|828.66|825.86|0
1653374100000|2022-05-24 06:35:00|830.11|827.31|838.78|835.98|839.5|836.7|830.11|827.31|0
1653374400000|2022-05-24 06:40:00|838.53|835.73|839.74|836.94|840.11|837.31|838.05|835.25|0
1653374700000|2022-05-24 06:45:00|839.98|837.18|839.86|837.06|841.43|838.63|839.26|836.46|0
1653375000000|2022-05-24 06:50:00|839.98|837.18|835.64|832.84|839.98|837.18|835.4|832.6|0
1653375300000|2022-05-24 06:55:00|835.88|833.08|835.52|832.72|837.09|834.29|834.43|831.63|0
1653375600000|2022-05-24 07:00:00|835.64|832.84|832.15|829.35|835.64|832.84|830.58|827.78|0
1653375900000|2022-05-24 07:05:00|831.95|829.55|836.88|834.48|836.88|834.48|831.95|829.55|0
1653376200000|2022-05-24 07:10:00|837.37|834.97|830.8|828.4|838.46|836.06|829.84|827.44|0
1653376500000|2022-05-24 07:15:00|830.56|828.16|832.55|830.15|833.64|831.24|829.6|827.2|0
1653376800000|2022-05-24 07:20:00|833.03|830.63|832.19|829.79|833.88|831.48|830.86|828.46|0
1653377100000|2022-05-24 07:25:00|832.31|829.91|833.15|830.75|836.64|834.24|830.38|827.98|0
1653377400000|2022-05-24 07:30:00|832.06|829.66|831.47|829.07|832.3|829.9|826.53|824.13|0
1653377700000|2022-05-24 07:35:00|831.34|828.94|837.85|835.45|839.53|837.13|831.23|828.83|0
1653378000000|2022-05-24 07:40:00|838.33|835.93|841.7|839.3|844|841.6|837.85|835.45|0
1653378300000|2022-05-24 07:45:00|842.19|839.79|841.22|838.82|844.49|842.09|839.53|837.13|0
1653378600000|2022-05-24 07:50:00|841.59|839.19|837.84|835.44|842.91|840.51|837.84|835.44|0
1653378900000|2022-05-24 07:55:00|837.97|835.57|832.91|830.51|838.57|836.17|832.54|830.14|0
1653379200000|2022-05-24 08:00:00|833.15|830.75|834.47|832.07|835.92|833.52|830.86|828.46|0
1653379500000|2022-05-24 08:05:00|834.11|831.71|833.02|830.62|835.92|833.52|832.67|830.27|0
1653379800000|2022-05-24 08:10:00|833.26|830.86|830.61|828.21|834.71|832.31|829.89|827.49|0
1653380100000|2022-05-24 08:15:00|831.1|828.7|834.11|831.71|836.4|834|830.74|828.34|0
1653380400000|2022-05-24 08:20:00|834.23|831.83|832.3|829.9|837.36|834.96|831.82|829.42|0
1653380700000|2022-05-24 08:25:00|832.54|830.14|832.06|829.66|834.59|832.19|831.94|829.54|0
1653381000000|2022-05-24 08:30:00|832.18|829.78|833.39|830.99|834.35|831.95|831.09|828.69|0
1653381300000|2022-05-24 08:35:00|833.26|830.86|832.78|830.38|836.39|833.99|832.78|830.38|0
1653381600000|2022-05-24 08:40:00|833.26|830.86|836.63|834.23|836.63|834.23|833.02|830.62|0
1653381900000|2022-05-24 08:45:00|836.88|834.48|835.19|832.79|837.36|834.96|833.74|831.34|0
1653382200000|2022-05-24 08:50:00|835.43|833.03|841.66|839.26|843.11|840.71|835.43|833.03|0
1653382500000|2022-05-24 08:55:00|841.79|839.39|841.91|839.51|843.24|840.84|839.98|837.58|0
1653382800000|2022-05-24 09:00:00|841.66|839.26|841.18|838.78|841.79|839.39|839.38|836.98|0
1653383100000|2022-05-24 09:05:00|841.07|838.67|840.94|838.54|842.39|839.99|840.22|837.82|0
1653383400000|2022-05-24 09:10:00|840.46|838.06|838.77|836.37|841.9|839.5|837.8|835.4|0
1653383700000|2022-05-24 09:15:00|838.53|836.13|840.94|838.54|840.94|838.54|837.93|835.53|0
1653384000000|2022-05-24 09:20:00|840.21|837.81|839.97|837.57|840.21|837.81|838.28|835.88|0
1653384300000|2022-05-24 09:25:00|840.21|837.81|836.84|834.44|840.58|838.18|835.87|833.47|0
1653384600000|2022-05-24 09:30:00|836.48|834.08|835.87|833.47|838.52|836.12|835.87|833.47|0
1653384900000|2022-05-24 09:35:00|836|833.6|834.67|832.27|836.72|834.32|834.18|831.78|0
1653385200000|2022-05-24 09:40:00|834.18|831.78|835.15|832.75|835.87|833.47|833.94|831.54|0
1653385500000|2022-05-24 09:45:00|835.03|832.63|832.01|829.61|835.39|832.99|832.01|829.61|0
1653385800000|2022-05-24 09:50:00|832.5|830.1|831.18|828.78|832.74|830.34|830.57|828.17|0
1653386100000|2022-05-24 09:55:00|831.05|828.65|830.21|827.81|831.05|828.65|827.92|825.52|0
1653386400000|2022-05-24 10:00:00|830.09|827.69|832.5|830.1|833.34|830.94|829.85|827.45|0
1653386700000|2022-05-24 10:05:00|832.62|830.22|828.53|826.13|833.7|831.3|828.29|825.89|0
1653387000000|2022-05-24 10:10:00|828.4|826|829.12|826.72|829.85|827.45|827.08|824.68|0
1653387300000|2022-05-24 10:15:00|828.88|826.48|825.4|823|829.12|826.72|825.03|822.63|0
1653387600000|2022-05-24 10:20:00|825.27|822.87|825.27|822.87|826.12|823.72|822.87|820.47|0
1653387900000|2022-05-24 10:25:00|825.51|823.11|824.92|822.52|827.68|825.28|824.79|822.39|0
1653388200000|2022-05-24 10:30:00|825.27|822.87|825.99|823.59|825.99|823.59|823.59|821.19|0
1653388500000|2022-05-24 10:35:00|826.23|823.83|827.19|824.79|828.28|825.88|826.23|823.83|0
1653388800000|2022-05-24 10:40:00|827.44|825.04|827.32|824.92|828.04|825.64|825.99|823.59|0
1653389100000|2022-05-24 10:45:00|827.44|825.04|827.92|825.52|828.64|826.24|826.36|823.96|0
1653389400000|2022-05-24 10:50:00|828.04|825.64|827.67|825.27|829.24|826.84|826.95|824.55|0
1653389700000|2022-05-24 10:55:00|827.92|825.52|828.52|826.12|828.52|826.12|825.99|823.59|0
1653390000000|2022-05-24 11:00:00|828.16|825.76|824.68|822.28|828.16|825.76|823.72|821.32|0
1653390300000|2022-05-24 11:05:00|824.44|822.04|817.22|814.82|824.44|822.04|817.22|814.82|0
1653390600000|2022-05-24 11:10:00|817.7|815.3|820.23|817.83|820.59|818.19|817.7|815.3|0
1653390900000|2022-05-24 11:15:00|820.35|817.95|818.42|816.02|821.43|819.03|818.18|815.78|0
1653391200000|2022-05-24 11:20:00|818.18|815.78|821.55|819.15|821.55|819.15|817.94|815.54|0
1653391500000|2022-05-24 11:25:00|821.31|818.91|819.14|816.74|821.79|819.39|818.79|816.39|0
1653391800000|2022-05-24 11:30:00|819.38|816.98|817.94|815.54|819.87|817.47|817.7|815.3|0
1653392100000|2022-05-24 11:35:00|818.18|815.78|823.95|821.55|824.8|822.4|817.22|814.82|0
1653392400000|2022-05-24 11:40:00|824.32|821.92|821.79|819.39|825.76|823.36|821.31|818.91|0
1653392700000|2022-05-24 11:45:00|822.39|819.99|823.71|821.31|824.67|822.27|821.55|819.15|0
1653393000000|2022-05-24 11:50:00|823.35|820.95|826.36|823.96|826.96|824.56|823.35|820.95|0
1653393300000|2022-05-24 11:55:00|826.12|823.72|826.36|823.96|828.52|826.12|826.12|823.72|0
1653393600000|2022-05-24 12:00:00|826.12|823.72|824.43|822.03|829.01|826.61|824.43|822.03|0
1653393900000|2022-05-24 12:05:00|824.67|822.27|831.66|829.26|832.38|829.98|824.67|822.27|0
1653394200000|2022-05-24 12:10:00|831.54|829.14|829.73|827.33|831.66|829.26|828.41|826.01|0
1653394500000|2022-05-24 12:15:00|829.97|827.57|829|826.6|830.93|828.53|828.52|826.12|0
1653394800000|2022-05-24 12:20:00|828.76|826.36|830.93|828.53|832.14|829.74|828.76|826.36|0
1653395100000|2022-05-24 12:25:00|831.17|828.77|828.16|825.76|831.17|828.77|826.84|824.44|0
1653395400000|2022-05-24 12:30:00|827.8|825.4|825.39|822.99|830.21|827.81|823.95|821.55|0
1653395700000|2022-05-24 12:35:00|825.63|823.23|823.11|820.71|826.35|823.95|821.06|818.66|0
1653396000000|2022-05-24 12:40:00|823.22|820.82|822.5|820.1|823.47|821.07|820.34|817.94|0
1653396300000|2022-05-24 12:45:00|822.26|819.86|820.82|818.42|822.74|820.34|820.58|818.18|0
1653396600000|2022-05-24 12:50:00|820.58|818.18|821.42|819.02|821.54|819.14|818.41|816.01|0
1653396900000|2022-05-24 12:55:00|821.54|819.14|822.02|819.62|822.74|820.34|820.34|817.94|0
1653397200000|2022-05-24 13:00:00|821.78|819.38|823.94|821.54|826.11|823.71|821.3|818.9|0
1653397500000|2022-05-24 13:05:00|824.43|822.03|824.91|822.51|825.75|823.35|822.74|820.34|0
1653397800000|2022-05-24 13:10:00|825.15|822.75|822.5|820.1|825.15|822.75|822.26|819.86|0
1653398100000|2022-05-24 13:15:00|822.14|819.74|822.5|820.1|823.7|821.3|821.06|818.66|0
1653398400000|2022-05-24 13:20:00|822.74|820.34|821.3|818.9|822.74|820.34|819.37|816.97|0
1653398700000|2022-05-24 13:25:00|821.78|819.38|826.83|824.43|827.55|825.15|821.78|819.38|0
1653399000000|2022-05-24 13:30:00|826.11|823.71|830.2|827.8|833.58|831.18|817.69|815.29|0
1653399300000|2022-05-24 13:35:00|831.65|829.25|836.38|833.98|837.1|834.7|829.12|826.72|0
1653399600000|2022-05-24 13:40:00|837.59|835.19|834.18|831.78|837.83|835.43|831.53|829.13|0
1653399900000|2022-05-24 13:45:00|835.75|833.35|837.07|834.67|839.01|836.61|828.63|826.23|0
1653400200000|2022-05-24 13:50:00|837.56|835.16|838.76|836.36|839.49|837.09|829.6|827.2|0
1653400500000|2022-05-24 13:55:00|838.04|835.64|844.08|841.68|844.08|841.68|837.31|834.91|0
1653400800000|2022-05-24 14:00:00|844.69|842.29|850.88|848.48|852.09|849.69|843.11|840.71|0
1653401100000|2022-05-24 14:05:00|851.61|849.21|858.86|856.46|859.96|857.56|848.22|845.82|0
1653401400000|2022-05-24 14:10:00|859.11|856.71|867.59|865.19|868.8|866.4|857.17|854.77|0
1653401700000|2022-05-24 14:15:00|867.34|864.94|875.35|872.95|876.69|874.29|867.34|864.94|0
1653402000000|2022-05-24 14:20:00|875.84|873.44|869.77|867.37|875.84|873.44|863.22|860.82|0
1653402300000|2022-05-24 14:25:00|870.5|868.1|861.56|859.16|873.55|871.15|861.56|859.16|0
1653402600000|2022-05-24 14:30:00|862.89|860.49|869.17|866.77|870.38|867.98|862.89|860.49|0
1653402900000|2022-05-24 14:35:00|870.14|867.74|866.75|864.35|871.83|869.43|863.37|860.97|0
1653403200000|2022-05-24 14:40:00|867.96|865.56|868.44|866.04|873.52|871.12|863.13|860.73|0
1653403500000|2022-05-24 14:45:00|869.17|866.77|879.33|876.93|879.82|877.42|864.09|861.69|0
1653403800000|2022-05-24 14:50:00|879.82|877.42|878.36|875.96|881.76|879.36|874.49|872.09|0
1653404100000|2022-05-24 14:55:00|878.61|876.21|871.34|868.94|880.06|877.66|871.1|868.7|0
1653404400000|2022-05-24 15:00:00|871.83|869.43|869.65|867.25|873.04|870.64|865.17|862.77|0
1653404700000|2022-05-24 15:05:00|870.49|868.09|868.8|866.4|872.43|870.03|865.41|863.01|0
1653405000000|2022-05-24 15:10:00|868.56|866.16|871.94|869.54|873.64|871.24|866.86|864.46|0
1653405300000|2022-05-24 15:15:00|871.46|869.06|874.12|871.72|875.33|872.93|862.51|860.11|0
1653405600000|2022-05-24 15:20:00|874.36|871.96|870.25|867.85|877.76|875.36|867.59|865.19|0
1653405900000|2022-05-24 15:25:00|869.65|867.25|865.89|863.49|871.7|869.3|865.65|863.25|0
1653406200000|2022-05-24 15:30:00|866.02|863.62|867.1|864.7|871.46|869.06|863.48|861.08|0
1653406500000|2022-05-24 15:35:00|867.59|865.19|867.83|865.43|871.46|869.06|864.68|862.28|0
1653406800000|2022-05-24 15:40:00|867.59|865.19|858.88|856.48|868.55|866.15|858.64|856.24|0
1653407100000|2022-05-24 15:45:00|859.61|857.21|845.67|843.27|859.61|857.21|845.18|842.78|0
1653407400000|2022-05-24 15:50:00|844.94|842.54|850.98|848.58|851.71|849.31|844.94|842.54|0
1653407700000|2022-05-24 15:55:00|850.26|847.86|848.81|846.41|851.71|849.31|841.8|839.4|0
1653408000000|2022-05-24 16:00:00|849.05|846.65|848.57|846.17|853.89|851.49|847.11|844.71|0
1653408300000|2022-05-24 16:05:00|848.32|845.92|842.04|839.64|851.47|849.07|842.04|839.64|0
1653408600000|2022-05-24 16:10:00|842.28|839.88|836.08|833.68|843.81|841.41|835.84|833.44|0
1653408900000|2022-05-24 16:15:00|835.35|832.95|835.53|833.13|837.22|834.82|826.43|824.03|0
1653409200000|2022-05-24 16:20:00|836.01|833.61|841|838.6|842.21|839.81|836.01|833.61|0
1653409500000|2022-05-24 16:25:00|840.28|837.88|844.38|841.98|845.1|842.7|838.35|835.95|0
1653409800000|2022-05-24 16:30:00|844.62|842.22|851.38|848.98|852.11|849.71|841.61|839.21|0
1653410100000|2022-05-24 16:35:00|851.14|848.74|858.4|856|859.37|856.97|850.42|848.02|0
1653410400000|2022-05-24 16:40:00|857.67|855.27|858.16|855.76|858.64|856.24|855.74|853.34|0
1653410700000|2022-05-24 16:45:00|858.4|856|854.61|852.21|859.61|857.21|853.16|850.76|0
1653411000000|2022-05-24 16:50:00|854.37|851.97|854.61|852.21|856.78|854.38|852.92|850.52|0
1653411300000|2022-05-24 16:55:00|853.4|851|849.78|847.38|853.4|851|844.23|841.83|0
1653411600000|2022-05-24 17:00:00|852.19|849.79|863.55|861.15|863.55|861.15|851.35|848.95|0
1653411900000|2022-05-24 17:05:00|864.03|861.63|860.4|858|864.03|861.63|858.47|856.07|0
1653412200000|2022-05-24 17:10:00|861.13|858.73|858.95|856.55|862.34|859.94|856.78|854.38|0
1653412500000|2022-05-24 17:15:00|859.44|857.04|856.78|854.38|861.61|859.21|853.04|850.64|0
1653412800000|2022-05-24 17:20:00|856.3|853.9|858.47|856.07|861.61|859.21|855.81|853.41|0
1653413100000|2022-05-24 17:25:00|858.71|856.31|851.95|849.55|860.65|858.25|850.87|848.47|0
1653413400000|2022-05-24 17:30:00|853.4|851|855.81|853.41|859.92|857.52|853.16|850.76|0
1653413700000|2022-05-24 17:35:00|854.84|852.44|846.64|844.24|856.29|853.89|845.92|843.52|0
1653414000000|2022-05-24 17:40:00|846.4|844|840.68|838.28|846.4|844|835.56|833.16|0
1653414300000|2022-05-24 17:45:00|841.16|838.76|839.96|837.56|843.82|841.42|834.18|831.78|0
1653414600000|2022-05-24 17:50:00|838.99|836.59|837.07|834.67|841.16|838.76|834.66|832.26|0
1653414900000|2022-05-24 17:55:00|836.1|833.7|837.67|835.27|839.48|837.08|832.73|830.33|0
1653415200000|2022-05-24 18:00:00|836.83|834.43|845.02|842.62|845.02|842.62|836.1|833.7|0
1653415500000|2022-05-24 18:05:00|844.3|841.9|831.05|828.65|845.26|842.86|828.64|826.24|0
1653415800000|2022-05-24 18:10:00|831.29|828.89|829.49|827.09|831.77|829.37|820.96|818.56|0
1653416100000|2022-05-24 18:15:00|829.12|826.72|836.24|833.84|838.89|836.49|828.88|826.48|0
1653416400000|2022-05-24 18:20:00|836.72|834.32|830.45|828.05|841.3|838.9|830.45|828.05|0
1653416700000|2022-05-24 18:25:00|830.69|828.29|832.86|830.46|832.86|830.46|826.61|824.21|0
1653417000000|2022-05-24 18:30:00|834.06|831.66|827.81|825.41|835.87|833.47|827.09|824.69|0
1653417300000|2022-05-24 18:35:00|827.09|824.69|824.57|822.17|829.97|827.57|823.01|820.61|0
1653417600000|2022-05-24 18:40:00|823.73|821.33|838.15|835.75|838.39|835.99|822.77|820.37|0
1653417900000|2022-05-24 18:45:00|839.11|836.71|845.14|842.74|848.27|845.87|837.31|834.91|0
1653418200000|2022-05-24 18:50:00|846.1|843.7|848.51|846.11|849.24|846.84|844.41|842.01|0
1653418500000|2022-05-24 18:55:00|848.75|846.35|844.17|841.77|851.65|849.25|842.96|840.56|0
1653418800000|2022-05-24 19:00:00|845.38|842.98|833.81|831.41|845.38|842.98|832.61|830.21|0
1653419100000|2022-05-24 19:05:00|834.54|832.14|834.3|831.9|835.5|833.1|829.25|826.85|0
1653419400000|2022-05-24 19:10:00|833.57|831.17|832.82|830.42|834.22|831.82|827.8|825.4|0
1653419700000|2022-05-24 19:15:00|832.1|829.7|834.26|831.86|835.58|833.18|828.5|826.1|0
1653420000000|2022-05-24 19:20:00|834.02|831.62|829.7|827.3|840.74|838.34|827.54|825.14|0
1653420300000|2022-05-24 19:25:00|830.42|828.02|826.34|823.94|833.18|830.78|824.91|822.51|0
1653420600000|2022-05-24 19:30:00|825.75|823.35|825.14|822.74|828.26|825.86|823.95|821.55|0
1653420900000|2022-05-24 19:35:00|824.19|821.79|808.41|806.01|824.43|822.03|802.93|800.53|0
1653421200000|2022-05-24 19:40:00|808.17|805.77|814.31|811.91|815.03|812.63|804.51|802.11|0
1653421500000|2022-05-24 19:45:00|815.51|813.11|812.64|810.24|815.51|813.11|804.99|802.59|0
1653421800000|2022-05-24 19:50:00|810.96|808.56|823.17|820.77|823.17|820.77|809.05|806.65|0
1653422100000|2022-05-24 19:55:00|823.65|821.25|813.96|811.56|824.85|822.45|813.96|811.56|0
1653422400000|2022-05-24 20:00:00|813|810.6|808.4|806|813|810.6|805.29|802.89|0
1653422700000|2022-05-24 20:05:00|808.64|806.24|809.12|806.72|810.32|807.92|808.4|806|0
1653423000000|2022-05-24 20:10:00|809.72|807.32|807.68|805.28|810.44|808.04|807.68|805.28|0
1653423300000|2022-05-24 20:15:00|808.05|805.65|808.6|805.8|809.32|806.52|807.4|804.6|0
1653423600000|2022-05-24 20:20:00|809.08|806.28|814.11|811.31|815.79|812.99|808.84|806.04|0
1653423900000|2022-05-24 20:25:00|814.35|811.55|812.19|809.39|814.59|811.79|812.08|809.28|0
1653424200000|2022-05-24 20:30:00|811.95|809.15|812.19|809.39|812.67|809.87|811.6|808.8|0
1653424500000|2022-05-24 20:35:00|811.71|808.91|811.71|808.91|812.19|809.39|811.23|808.43|0
1653424800000|2022-05-24 20:40:00|811.23|808.43|810.99|808.19|811.47|808.67|810.27|807.47|0
1653425100000|2022-05-24 20:45:00|810.51|807.71|808.6|805.8|810.99|808.19|808.12|805.32|0
1653425400000|2022-05-24 20:50:00|808.12|805.32|807.4|804.6|808.6|805.8|807.4|804.6|0
1653425700000|2022-05-24 20:55:00|807.64|804.84|806.33|803.53|807.64|804.84|804.65|801.85|0
1653426000000|2022-05-24 21:00:00|806.08|803.28|806.04|803.24|806.6|803.8|805.91|803.11|0
1653426300000|2022-05-24 21:05:00|806.35|803.55|806.29|803.49|806.78|803.98|806.29|803.49|0
1653426600000|2022-05-24 21:10:00|806.5|803.7|806.46|803.66|806.6|803.8|806.14|803.34|0
1653426900000|2022-05-24 21:15:00|806.25|803.45|805.69|802.89|806.56|803.76|805.48|802.68|0
1653427200000|2022-05-24 21:20:00|805.83|803.03|805.97|803.17|806.46|803.66|805.8|803|0
1653427500000|2022-05-24 21:25:00|806.01|803.21|805.97|803.17|806.11|803.31|805.73|802.93|0
1653427800000|2022-05-24 21:30:00|806.5|803.7|806.11|803.31|806.5|803.7|806.07|803.27|0
1653428100000|2022-05-24 21:35:00|805.93|803.13|805.9|803.1|805.93|803.13|805.76|802.96|0
1653428400000|2022-05-24 21:40:00|805.76|802.96|805.82|803.02|805.82|803.02|805.73|802.93|0
1653428700000|2022-05-24 21:45:00|805.8|803|806.56|803.76|806.56|803.76|805.8|803|0
1653429000000|2022-05-24 21:50:00|806.28|803.48|805.62|802.82|806.28|803.48|805.62|802.82|0
1653429300000|2022-05-24 21:55:00|805.55|802.75|805.93|803.13|806.07|803.27|805.55|802.75|0
1653429600000|2022-05-24 22:00:00|805.84|803.04|803.8|801|805.84|803.04|803.32|800.52|0
1653429900000|2022-05-24 22:05:00|803.93|801.13|803.56|800.76|804.52|801.72|802.97|800.17|0
1653430200000|2022-05-24 22:10:00|803.32|800.52|797.95|795.15|803.56|800.76|797.71|794.91|0
1653430500000|2022-05-24 22:15:00|797.71|794.91|796.63|793.83|798.07|795.27|795.68|792.88|0
1653430800000|2022-05-24 22:20:00|797|794.2|797.11|794.31|799.02|796.22|796.63|793.83|0
1653431100000|2022-05-24 22:25:00|797|794.2|797.11|794.31|797.59|794.79|795.92|793.12|0
1653431400000|2022-05-24 22:30:00|797.35|794.55|795.92|793.12|798.3|795.5|795.92|793.12|0
1653431700000|2022-05-24 22:35:00|795.68|792.88|795.68|792.88|795.92|793.12|794.48|791.68|0
1653432000000|2022-05-24 22:40:00|795.8|793|796.87|794.07|797.11|794.31|795.2|792.4|0
1653432300000|2022-05-24 22:45:00|797.11|794.31|797.23|794.43|798.3|795.5|796.87|794.07|0
1653432600000|2022-05-24 22:50:00|797.35|794.55|798.3|795.5|798.78|795.98|797.23|794.43|0
1653432900000|2022-05-24 22:55:00|798.42|795.62|797.58|794.78|798.42|795.62|796.99|794.19|0
1653433200000|2022-05-24 23:00:00|796.99|794.19|796.87|794.07|797.58|794.78|796.51|793.71|0
1653433500000|2022-05-24 23:05:00|796.39|793.59|794.96|792.16|796.39|793.59|794.24|791.44|0
1653433800000|2022-05-24 23:10:00|795.2|792.4|793.52|790.72|795.2|792.4|793.29|790.49|0
1653434100000|2022-05-24 23:15:00|793.65|790.85|794.24|791.44|794.48|791.68|793.52|790.72|0
1653434400000|2022-05-24 23:20:00|794|791.2|794|791.2|794.24|791.44|793.76|790.96|0
1653434700000|2022-05-24 23:25:00|793.76|790.96|795.43|792.63|795.56|792.76|793.28|790.48|0
1653435000000|2022-05-24 23:30:00|795.19|792.39|794.72|791.92|795.19|792.39|793.76|790.96|0
1653435300000|2022-05-24 23:35:00|794.48|791.68|795.43|792.63|795.67|792.87|794.48|791.68|0
1653435600000|2022-05-24 23:40:00|795.55|792.75|796.62|793.82|796.62|793.82|795.43|792.63|0
1653435900000|2022-05-24 23:45:00|796.86|794.06|798.53|795.73|798.77|795.97|796.86|794.06|0
1653436200000|2022-05-24 23:50:00|798.66|795.86|799.49|796.69|799.49|796.69|798.06|795.26|0
1653436500000|2022-05-24 23:55:00|799.73|796.93|797.82|795.02|799.73|796.93|797.82|795.02|0
1653436800000|2022-05-25 00:00:00|798.05|795.25|801.16|798.36|801.4|798.6|798.05|795.25|0
1653437100000|2022-05-25 00:05:00|800.92|798.12|802.11|799.31|802.83|800.03|799.73|796.93|0
1653437400000|2022-05-25 00:10:00|802.35|799.55|808.09|805.29|809.53|806.73|802.35|799.55|0
1653437700000|2022-05-25 00:15:00|808.57|805.77|810.73|807.93|812.41|809.61|807.62|804.82|0
1653438000000|2022-05-25 00:20:00|810.49|807.69|810.01|807.21|811.93|809.13|809.05|806.25|0
1653438300000|2022-05-25 00:25:00|809.89|807.09|808.33|805.53|813.36|810.56|808.33|805.53|0
1653438600000|2022-05-25 00:30:00|807.85|805.05|809.29|806.49|809.77|806.97|806.66|803.86|0
1653438900000|2022-05-25 00:35:00|809.17|806.37|808.09|805.29|810.01|807.21|807.61|804.81|0
1653439200000|2022-05-25 00:40:00|807.98|805.18|805.94|803.14|807.98|805.18|805.94|803.14|0
1653439500000|2022-05-25 00:45:00|805.22|802.42|806.42|803.62|806.42|803.62|804.5|801.7|0
1653439800000|2022-05-25 00:50:00|806.18|803.38|806.89|804.09|807.13|804.33|804.74|801.94|0
1653440100000|2022-05-25 00:55:00|806.65|803.85|806.89|804.09|807.13|804.33|805.46|802.66|0
1653440400000|2022-05-25 01:00:00|807.37|804.57|804.5|801.7|807.37|804.57|804.38|801.58|0
1653440700000|2022-05-25 01:05:00|804.74|801.94|804.26|801.46|806.89|804.09|803.54|800.74|0
1653441000000|2022-05-25 01:10:00|804.02|801.22|804.74|801.94|805.93|803.13|802.95|800.15|0
1653441300000|2022-05-25 01:15:00|804.5|801.7|802.23|799.43|804.5|801.7|801.15|798.35|0
1653441600000|2022-05-25 01:20:00|802.35|799.55|804.02|801.22|805.22|802.42|801.39|798.59|0
1653441900000|2022-05-25 01:25:00|803.78|800.98|804.5|801.7|804.98|802.18|802.58|799.78|0
1653442200000|2022-05-25 01:30:00|804.26|801.46|803.78|800.98|805.21|802.41|803.54|800.74|0
1653442500000|2022-05-25 01:35:00|803.9|801.1|801.63|798.83|804.74|801.94|801.63|798.83|0
1653442800000|2022-05-25 01:40:00|801.75|798.95|803.18|800.38|803.3|800.5|801.63|798.83|0
1653443100000|2022-05-25 01:45:00|803.06|800.26|801.27|798.47|803.18|800.38|800.91|798.11|0
1653443400000|2022-05-25 01:50:00|801.39|798.59|802.82|800.02|803.06|800.26|801.15|798.35|0
1653443700000|2022-05-25 01:55:00|803.06|800.26|801.86|799.06|803.54|800.74|801.62|798.82|0
1653444000000|2022-05-25 02:00:00|801.38|798.58|796.61|793.81|801.38|798.58|796.01|793.21|0
1653444300000|2022-05-25 02:05:00|796.13|793.33|797.08|794.28|797.92|795.12|795.89|793.09|0
1653444600000|2022-05-25 02:10:00|797.32|794.52|798.52|795.72|798.52|795.72|796.61|793.81|0
1653444900000|2022-05-25 02:15:00|798.75|795.95|798.99|796.19|799.23|796.43|796.37|793.57|0
1653445200000|2022-05-25 02:20:00|798.88|796.08|798.28|795.48|798.99|796.19|797.32|794.52|0
1653445500000|2022-05-25 02:25:00|797.92|795.12|799.36|796.56|799.71|796.91|797.08|794.28|0
1653445800000|2022-05-25 02:30:00|799.47|796.67|800.55|797.75|801.62|798.82|798.75|795.95|0
1653446100000|2022-05-25 02:35:00|800.66|797.86|801.14|798.34|801.14|798.34|799.83|797.03|0
1653446400000|2022-05-25 02:40:00|801.27|798.47|802.34|799.54|802.46|799.66|800.9|798.1|0
1653446700000|2022-05-25 02:45:00|802.46|799.66|799.71|796.91|803.53|800.73|799.71|796.91|0
1653447000000|2022-05-25 02:50:00|799.47|796.67|800.42|797.62|800.66|797.86|798.87|796.07|0
1653447300000|2022-05-25 02:55:00|800.66|797.86|800.18|797.38|800.66|797.86|799.47|796.67|0
1653447600000|2022-05-25 03:00:00|800.31|797.51|798.51|795.71|800.31|797.51|798.27|795.47|0
1653447900000|2022-05-25 03:05:00|798.4|795.6|798.99|796.19|799.83|797.03|798.27|795.47|0
1653448200000|2022-05-25 03:10:00|798.75|795.95|796.6|793.8|799.23|796.43|796.6|793.8|0
1653448500000|2022-05-25 03:15:00|796.48|793.68|798.27|795.47|798.27|795.47|796.36|793.56|0
1653448800000|2022-05-25 03:20:00|798.51|795.71|797.79|794.99|799.46|796.66|797.68|794.88|0
1653449100000|2022-05-25 03:25:00|797.68|794.88|797.55|794.75|798.51|795.71|796.84|794.04|0
1653449400000|2022-05-25 03:30:00|797.31|794.51|794.45|791.65|797.55|794.75|794.45|791.65|0
1653449700000|2022-05-25 03:35:00|794.69|791.89|793.97|791.17|795.4|792.6|793.49|790.69|0
1653450000000|2022-05-25 03:40:00|793.73|790.93|792.3|789.5|794.45|791.65|792.06|789.26|0
1653450300000|2022-05-25 03:45:00|792.06|789.26|792.06|789.26|792.54|789.74|791.82|789.02|0
1653450600000|2022-05-25 03:50:00|792.3|789.5|792.06|789.26|792.3|789.5|791.95|789.15|0
1653450900000|2022-05-25 03:55:00|791.95|789.15|789.91|787.11|792.3|789.5|788.25|785.45|0
1653451200000|2022-05-25 04:00:00|789.8|787|791.11|788.31|791.34|788.54|789.68|786.88|0
1653451500000|2022-05-25 04:05:00|790.87|788.07|790.87|788.07|791.34|788.54|790.63|787.83|0
1653451800000|2022-05-25 04:10:00|791.34|788.54|793.25|790.45|793.73|790.93|791.34|788.54|0
1653452100000|2022-05-25 04:15:00|793.49|790.69|792.77|789.97|793.49|790.69|792.53|789.73|0
1653452400000|2022-05-25 04:20:00|792.66|789.86|792.29|789.49|792.77|789.97|791.58|788.78|0
1653452700000|2022-05-25 04:25:00|792.42|789.62|793.13|790.33|793.49|790.69|792.18|789.38|0
1653453000000|2022-05-25 04:30:00|793.01|790.21|792.29|789.49|793.13|790.33|791.58|788.78|0
1653453300000|2022-05-25 04:35:00|792.42|789.62|792.53|789.73|792.89|790.09|792.06|789.26|0
1653453600000|2022-05-25 04:40:00|792.77|789.97|792.53|789.73|793.25|790.45|792.29|789.49|0
1653453900000|2022-05-25 04:45:00|792.29|789.49|795.15|792.35|795.39|792.59|791.82|789.02|0
1653454200000|2022-05-25 04:50:00|795.04|792.24|793.96|791.16|795.04|792.24|793.25|790.45|0
1653454500000|2022-05-25 04:55:00|793.85|791.05|794.44|791.64|794.44|791.64|793.48|790.68|0
1653454800000|2022-05-25 05:00:00|794.68|791.88|794.08|791.28|795.04|792.24|792.53|789.73|0
1653455100000|2022-05-25 05:05:00|793.96|791.16|793.48|790.68|794.68|791.88|793.48|790.68|0
1653455400000|2022-05-25 05:10:00|793.61|790.81|791.81|789.01|793.72|790.92|790.86|788.06|0
1653455700000|2022-05-25 05:15:00|791.7|788.9|791.33|788.53|792.77|789.97|790.5|787.7|0
1653456000000|2022-05-25 05:20:00|791.46|788.66|792.05|789.25|792.29|789.49|791.1|788.3|0
1653456300000|2022-05-25 05:25:00|792.17|789.37|793.37|790.57|793.48|790.68|792.17|789.37|0
1653456600000|2022-05-25 05:30:00|793.72|790.92|795.51|792.71|796.1|793.3|793.72|790.92|0
1653456900000|2022-05-25 05:35:00|795.63|792.83|796.1|793.3|796.58|793.78|794.91|792.11|0
1653457200000|2022-05-25 05:40:00|795.87|793.07|797.06|794.26|798.25|795.45|795.87|793.07|0
1653457500000|2022-05-25 05:45:00|796.82|794.02|798.01|795.21|798.97|796.17|796.34|793.54|0
1653457800000|2022-05-25 05:50:00|797.77|794.97|797.66|794.86|799.21|796.41|797.18|794.38|0
1653458100000|2022-05-25 05:55:00|797.53|794.73|796.34|793.54|798.01|795.21|796.23|793.43|0
1653458400000|2022-05-25 06:00:00|796.46|793.66|800.15|797.35|800.82|798.02|794.67|791.87|0
1653458700000|2022-05-25 06:05:00|800.39|797.59|800.87|798.07|801.35|798.55|798.96|796.16|0
1653459000000|2022-05-25 06:10:00|800.75|797.95|802.3|799.5|802.78|799.98|799.91|797.11|0
1653459300000|2022-05-25 06:15:00|802.54|799.74|804.93|802.13|806.49|803.69|802.3|799.5|0
1653459600000|2022-05-25 06:20:00|805.05|802.25|804.69|801.89|805.17|802.37|803.25|800.45|0
1653459900000|2022-05-25 06:25:00|804.45|801.65|804.09|801.29|805.64|802.84|803.97|801.17|0
1653460200000|2022-05-25 06:30:00|804.21|801.41|803.01|800.21|805.88|803.08|803.01|800.21|0
1653460500000|2022-05-25 06:35:00|802.78|799.98|798.12|795.32|802.78|799.98|797.65|794.85|0
1653460800000|2022-05-25 06:40:00|798|795.2|795.14|792.34|798.72|795.92|794.66|791.86|0
1653461100000|2022-05-25 06:45:00|795.38|792.58|793.35|790.55|798|795.2|792.75|789.95|0
1653461400000|2022-05-25 06:50:00|793.94|791.14|792.28|789.48|794.66|791.86|790.61|787.81|0
1653461700000|2022-05-25 06:55:00|792.51|789.71|790.13|787.33|793.71|790.91|790.13|787.33|0
1653462000000|2022-05-25 07:00:00|791.21|788.41|797.76|794.96|798.47|795.67|790.97|788.17|0
1653462300000|2022-05-25 07:05:00|797.68|795.28|793.87|791.47|798.27|795.87|792.55|790.15|0
1653462600000|2022-05-25 07:10:00|794.22|791.82|793.5|791.1|796.73|794.33|792.55|790.15|0
1653462900000|2022-05-25 07:15:00|793.03|790.63|795.41|793.01|796.13|793.73|790.88|788.48|0
1653463200000|2022-05-25 07:20:00|795.3|792.9|797.32|794.92|800.9|798.5|794.93|792.53|0
1653463500000|2022-05-25 07:25:00|797.2|794.8|800.54|798.14|800.66|798.26|796.6|794.2|0
1653463800000|2022-05-25 07:30:00|800.66|798.26|802.57|800.17|804.24|801.84|800.54|798.14|0
1653464100000|2022-05-25 07:35:00|802.33|799.93|806.39|803.99|807.11|804.71|801.13|798.73|0
1653464400000|2022-05-25 07:40:00|806.15|803.75|804.96|802.56|806.63|804.23|803.17|800.77|0
1653464700000|2022-05-25 07:45:00|804.84|802.44|804.12|801.72|807.47|805.07|803.76|801.36|0
1653465000000|2022-05-25 07:50:00|804.24|801.84|803.52|801.12|804.96|802.56|801.85|799.45|0
1653465300000|2022-05-25 07:55:00|803.76|801.36|806.39|803.99|807.47|805.07|803.52|801.12|0
1653465600000|2022-05-25 08:00:00|806.27|803.87|809.86|807.46|812.61|810.21|804.48|802.08|0
1653465900000|2022-05-25 08:05:00|809.62|807.22|818.6|816.2|818.6|816.2|809.62|807.22|0
1653466200000|2022-05-25 08:10:00|818.36|815.96|816.2|813.8|819.56|817.16|815.61|813.21|0
1653466500000|2022-05-25 08:15:00|816.68|814.28|817.88|815.48|819.56|817.16|816.57|814.17|0
1653466800000|2022-05-25 08:20:00|818.12|815.72|815.96|813.56|818.84|816.44|815.48|813.08|0
1653467100000|2022-05-25 08:25:00|816.2|813.8|815.85|813.45|817.4|815|815|812.6|0
1653467400000|2022-05-25 08:30:00|815.61|813.21|812.01|809.61|815.61|813.21|811.65|809.25|0
1653467700000|2022-05-25 08:35:00|812.37|809.97|811.65|809.25|813.56|811.16|810.21|807.81|0
1653468000000|2022-05-25 08:40:00|811.89|809.49|810.45|808.05|811.89|809.49|809.73|807.33|0
1653468300000|2022-05-25 08:45:00|810.69|808.29|811.65|809.25|811.89|809.49|810.45|808.05|0
1653468600000|2022-05-25 08:50:00|811.41|809.01|809.86|807.46|812.61|810.21|809.25|806.85|0
1653468900000|2022-05-25 08:55:00|809.97|807.57|815.48|813.08|815.48|813.08|809.49|807.09|0
1653469200000|2022-05-25 09:00:00|815.72|813.32|819.2|816.8|820.03|817.63|815.24|812.84|0
1653469500000|2022-05-25 09:05:00|819.07|816.67|818.72|816.32|820.75|818.35|817.64|815.24|0
1653469800000|2022-05-25 09:10:00|818.59|816.19|824.72|822.32|824.72|822.32|817.87|815.47|0
1653470100000|2022-05-25 09:15:00|825.07|822.67|820.27|817.87|825.55|823.15|819.2|816.8|0
1653470400000|2022-05-25 09:20:00|820.16|817.76|820.27|817.87|821.95|819.55|819.55|817.15|0
1653470700000|2022-05-25 09:25:00|820.03|817.63|819.31|816.91|823.15|820.75|818.35|815.95|0
1653471000000|2022-05-25 09:30:00|819.55|817.15|816.19|813.79|821.23|818.83|815.95|813.55|0
1653471300000|2022-05-25 09:35:00|816.32|813.92|816.19|813.79|817.39|814.99|814.76|812.36|0
1653471600000|2022-05-25 09:40:00|815.95|813.55|817.87|815.47|818.11|815.71|815.71|813.31|0
1653471900000|2022-05-25 09:45:00|818.11|815.71|814.04|811.64|818.35|815.95|814.04|811.64|0
1653472200000|2022-05-25 09:50:00|814.28|811.88|811.05|808.65|814.51|812.11|810.2|807.8|0
1653472500000|2022-05-25 09:55:00|811.29|808.89|812.24|809.84|812.72|810.32|810.68|808.28|0
1653472800000|2022-05-25 10:00:00|812.6|810.2|810.2|807.8|812.72|810.32|809.48|807.08|0
1653473100000|2022-05-25 10:05:00|809.96|807.56|810.33|807.93|811.64|809.24|809.48|807.08|0
1653473400000|2022-05-25 10:10:00|810.44|808.04|812.84|810.44|813.31|810.91|808.53|806.13|0
1653473700000|2022-05-25 10:15:00|812.96|810.56|812.83|810.43|814.4|812|812.36|809.96|0
1653474000000|2022-05-25 10:20:00|812.96|810.56|811.64|809.24|813.31|810.91|810.92|808.52|0
1653474300000|2022-05-25 10:25:00|811.28|808.88|812.12|809.72|812.12|809.72|809.72|807.32|0
1653474600000|2022-05-25 10:30:00|812.35|809.95|815.47|813.07|815.95|813.55|812.12|809.72|0
1653474900000|2022-05-25 10:35:00|815.23|812.83|815.95|813.55|816.67|814.27|814.99|812.59|0
1653475200000|2022-05-25 10:40:00|815.47|813.07|813.91|811.51|815.71|813.31|813.07|810.67|0
1653475500000|2022-05-25 10:45:00|814.27|811.87|821.35|818.95|822.18|819.78|814.27|811.87|0
1653475800000|2022-05-25 10:50:00|821.7|819.3|821.22|818.82|823.62|821.22|820.26|817.86|0
1653476100000|2022-05-25 10:55:00|821.11|818.71|822.9|820.5|823.62|821.22|821.11|818.71|0
1653476400000|2022-05-25 11:00:00|823.14|820.74|820.26|817.86|823.99|821.59|819.54|817.14|0
1653476700000|2022-05-25 11:05:00|820.15|817.75|819.78|817.38|820.5|818.1|818.58|816.18|0
1653477000000|2022-05-25 11:10:00|820.02|817.62|824.47|822.07|825.67|823.27|820.02|817.62|0
1653477300000|2022-05-25 11:15:00|824.34|821.94|825.29|822.89|827.7|825.3|823.38|820.98|0
1653477600000|2022-05-25 11:20:00|825.6|823.2|830.52|828.12|830.52|828.12|825.6|823.2|0
1653477900000|2022-05-25 11:25:00|832.8|830.4|831.12|828.72|836.28|833.88|830.75|828.35|0
1653478200000|2022-05-25 11:30:00|830.99|828.59|833.88|831.48|834.12|831.72|829.07|826.67|0
1653478500000|2022-05-25 11:35:00|834.12|831.72|834.36|831.96|836.76|834.36|832.67|830.27|0
1653478800000|2022-05-25 11:40:00|833.63|831.23|837.36|834.96|838.2|835.8|833.63|831.23|0
1653479100000|2022-05-25 11:45:00|837.24|834.84|834.35|831.95|839.05|836.65|833.87|831.47|0
1653479400000|2022-05-25 11:50:00|834.11|831.71|830.99|828.59|834.83|832.43|830.4|828|0
1653479700000|2022-05-25 11:55:00|831.23|828.83|832.19|829.79|833.28|830.88|827.63|825.23|0
1653480000000|2022-05-25 12:00:00|831.95|829.55|832.67|830.27|834.72|832.32|831.71|829.31|0
1653480300000|2022-05-25 12:05:00|832.91|830.51|836.27|833.87|836.75|834.35|832.8|830.4|0
1653480600000|2022-05-25 12:10:00|835.79|833.39|833.04|830.64|837.48|835.08|832.67|830.27|0
1653480900000|2022-05-25 12:15:00|832.91|830.51|834.59|832.19|834.83|832.43|831.71|829.31|0
1653481200000|2022-05-25 12:20:00|834.83|832.43|832.19|829.79|834.83|832.43|831.71|829.31|0
1653481500000|2022-05-25 12:25:00|832.43|830.03|835.92|833.52|835.92|833.52|831.71|829.31|0
1653481800000|2022-05-25 12:30:00|836.03|833.63|829.31|826.91|840.6|838.2|826.91|824.51|0
1653482100000|2022-05-25 12:35:00|827.87|825.47|831.23|828.83|833.15|830.75|827.87|825.47|0
1653482400000|2022-05-25 12:40:00|831.47|829.07|832.43|830.03|834.35|831.95|829.31|826.91|0
1653482700000|2022-05-25 12:45:00|832.55|830.15|831.47|829.07|833.27|830.87|830.03|827.63|0
1653483000000|2022-05-25 12:50:00|831.35|828.95|829.76|827.36|831.35|828.95|828.06|825.66|0
1653483300000|2022-05-25 12:55:00|829.88|827.48|830|827.6|832.63|830.23|828.44|826.04|0
1653483600000|2022-05-25 13:00:00|829.76|827.36|830.84|828.44|831.67|829.27|826.64|824.24|0
1653483900000|2022-05-25 13:05:00|830.71|828.31|825.92|823.52|831.67|829.27|825.68|823.28|0
1653484200000|2022-05-25 13:10:00|826.16|823.76|829.99|827.59|830.71|828.31|826.16|823.76|0
1653484500000|2022-05-25 13:15:00|829.75|827.35|830.71|828.31|832.39|829.99|829.51|827.11|0
1653484800000|2022-05-25 13:20:00|830.95|828.55|826.16|823.76|830.95|828.55|826.16|823.76|0
1653485100000|2022-05-25 13:25:00|826.4|824|830.71|828.31|832.52|830.12|826.16|823.76|0
1653485400000|2022-05-25 13:30:00|830.84|828.44|817.54|815.14|833.11|830.71|815.63|813.23|0
1653485700000|2022-05-25 13:35:00|816.59|814.19|808.97|806.57|817.86|815.46|804.91|802.51|0
1653486000000|2022-05-25 13:40:00|807.89|805.49|808.41|806.01|816.54|814.14|805.98|803.58|0
1653486300000|2022-05-25 13:45:00|805.79|803.39|818.22|815.82|820.13|817.73|801.02|798.62|0
1653486600000|2022-05-25 13:50:00|819.3|816.9|811.28|808.88|819.3|816.9|809.61|807.21|0
1653486900000|2022-05-25 13:55:00|810.69|808.29|809.1|806.7|812.47|810.07|805.31|802.91|0
1653487200000|2022-05-25 14:00:00|809.46|807.06|808.14|805.74|814.24|811.84|804.8|802.4|0
1653487500000|2022-05-25 14:05:00|807.9|805.5|813.04|810.64|818.18|815.78|807.9|805.5|0
1653487800000|2022-05-25 14:10:00|812.44|810.04|804.33|801.93|816.63|814.23|803.37|800.97|0
1653488100000|2022-05-25 14:15:00|804.56|802.16|799.13|796.73|807.01|804.61|795.79|793.39|0
1653488400000|2022-05-25 14:20:00|798.89|796.49|798.17|795.77|801.75|799.35|795.31|792.91|0
1653488700000|2022-05-25 14:25:00|797.46|795.06|790.09|787.69|797.72|795.32|789.74|787.34|0
1653489000000|2022-05-25 14:30:00|789.62|787.22|783.67|781.27|792.71|790.31|782.71|780.31|0
1653489300000|2022-05-25 14:35:00|782.99|780.59|782.53|780.13|785.63|783.23|780.16|777.76|0
1653489600000|2022-05-25 14:40:00|781.34|778.94|787.53|785.13|791.82|789.42|781.11|778.71|0
1653489900000|2022-05-25 14:45:00|787.77|785.37|793.49|791.09|797.31|794.91|787.06|784.66|0
1653490200000|2022-05-25 14:50:00|793.14|790.74|793.97|791.57|794.45|792.05|790.39|787.99|0
1653490500000|2022-05-25 14:55:00|793.49|791.09|790.15|787.75|794.57|792.17|788.01|785.61|0
1653490800000|2022-05-25 15:00:00|789.68|787.28|798.27|795.87|800.18|797.78|789.68|787.28|0
1653491100000|2022-05-25 15:05:00|797.55|795.15|793.73|791.33|799.22|796.82|790.87|788.47|0
1653491400000|2022-05-25 15:10:00|793.97|791.57|792.3|789.9|795.4|793|789.91|787.51|0
1653491700000|2022-05-25 15:15:00|792.54|790.14|792.54|790.14|794.68|792.28|789.44|787.04|0
1653492000000|2022-05-25 15:20:00|792.21|789.81|792.88|790.48|797.41|795.01|791.58|789.18|0
1653492300000|2022-05-25 15:25:00|791.93|789.53|795.26|792.86|796.22|793.82|791.93|789.53|0
1653492600000|2022-05-25 15:30:00|795.02|792.62|802.66|800.26|803.85|801.45|795.02|792.62|0
1653492900000|2022-05-25 15:35:00|802.9|800.5|807.25|804.85|811.55|809.15|801.46|799.06|0
1653493200000|2022-05-25 15:40:00|808.09|805.69|802.24|799.84|809.4|807|800.57|798.17|0
1653493500000|2022-05-25 15:45:00|802.47|800.07|800.45|798.05|804.14|801.74|798.42|796.02|0
1653493800000|2022-05-25 15:50:00|800.33|797.93|802.24|799.84|803.9|801.5|798.9|796.5|0
1653494100000|2022-05-25 15:55:00|802.71|800.31|802.47|800.07|802.95|800.55|797.95|795.55|0
1653494400000|2022-05-25 16:00:00|802.36|799.96|799.85|797.45|802.95|800.55|797.23|794.83|0
1653494700000|2022-05-25 16:05:00|800.09|797.69|806.29|803.89|807.48|805.08|797.94|795.54|0
1653495000000|2022-05-25 16:10:00|807.48|805.08|803.66|801.26|807.48|805.08|802.23|799.83|0
1653495300000|2022-05-25 16:15:00|803.79|801.39|807.48|805.08|809.63|807.23|802.95|800.55|0
1653495600000|2022-05-25 16:20:00|808.2|805.8|814.41|812.01|814.89|812.49|807.72|805.32|0
1653495900000|2022-05-25 16:25:00|813.93|811.53|816.21|813.81|821.11|818.71|813.93|811.53|0
1653496200000|2022-05-25 16:30:00|815.84|813.44|816.32|813.92|817.28|814.88|812.02|809.62|0
1653496500000|2022-05-25 16:35:00|817.04|814.64|818|815.6|821.36|818.96|814.89|812.49|0
1653496800000|2022-05-25 16:40:00|818.24|815.84|813.93|811.53|818.24|815.84|813.69|811.29|0
1653497100000|2022-05-25 16:45:00|813.69|811.29|809.38|806.98|814.41|812.01|808.55|806.15|0
1653497400000|2022-05-25 16:50:00|809.62|807.22|812.49|810.09|814.17|811.77|809.62|807.22|0
1653497700000|2022-05-25 16:55:00|812.97|810.57|808.42|806.02|816.08|813.68|808.18|805.78|0
1653498000000|2022-05-25 17:00:00|808.9|806.5|812.85|810.45|814.4|812|808.9|806.5|0
1653498300000|2022-05-25 17:05:00|812.25|809.85|811.77|809.37|814.4|812|810.57|808.17|0
1653498600000|2022-05-25 17:10:00|811.53|809.13|814.16|811.76|819.91|817.51|811.05|808.65|0
1653498900000|2022-05-25 17:15:00|813.92|811.52|812.73|810.33|814.16|811.76|808.9|806.5|0
1653499200000|2022-05-25 17:20:00|812.25|809.85|813.68|811.28|816.08|813.68|810.81|808.41|0
1653499500000|2022-05-25 17:25:00|814.16|811.76|809.38|806.98|816.32|813.92|807.46|805.06|0
1653499800000|2022-05-25 17:30:00|809.14|806.74|807.22|804.82|810.57|808.17|806.99|804.59|0
1653500100000|2022-05-25 17:35:00|807.7|805.3|806.51|804.11|807.94|805.54|801.97|799.57|0
1653500400000|2022-05-25 17:40:00|806.03|803.63|805.07|802.67|808.66|806.26|804.36|801.96|0
1653500700000|2022-05-25 17:45:00|804.83|802.43|803.64|801.24|807.11|804.71|803.4|801|0
1653501000000|2022-05-25 17:50:00|803.4|801|809.26|806.86|810.57|808.17|803.16|800.76|0
1653501300000|2022-05-25 17:55:00|809.37|806.97|808.42|805.54|811.29|808.41|806.39|803.51|0
1653501600000|2022-05-25 18:00:00|808.9|806.02|799.34|796.46|811.29|808.41|789.81|786.93|0
1653501900000|2022-05-25 18:05:00|798.27|795.39|813.17|810.29|826.39|823.51|795.17|792.29|0
1653502200000|2022-05-25 18:10:00|812.45|809.57|804.67|801.79|814.61|811.73|799.52|796.64|0
1653502500000|2022-05-25 18:15:00|804.54|801.66|799.88|797|806.7|803.82|790.44|787.56|0
1653502800000|2022-05-25 18:20:00|799.04|796.16|794.97|792.09|801.67|798.79|790.91|788.03|0
1653503100000|2022-05-25 18:25:00|794.5|791.62|785.43|782.55|796.53|793.65|783.76|780.88|0
1653503400000|2022-05-25 18:30:00|784.24|781.36|783.52|780.64|789|786.12|781.38|778.5|0
1653503700000|2022-05-25 18:35:00|783.28|780.4|789.94|787.06|790.18|787.3|780.9|778.02|0
1653504000000|2022-05-25 18:40:00|789.23|786.35|786.6|783.72|790.18|787.3|778.97|776.09|0
1653504300000|2022-05-25 18:45:00|785.65|782.77|788.51|785.63|788.51|785.63|783.02|780.14|0
1653504600000|2022-05-25 18:50:00|786.84|783.96|777.54|774.66|787.08|784.2|776.82|773.94|0
1653504900000|2022-05-25 18:55:00|777.06|774.18|777.15|774.27|779.3|776.42|775.4|772.52|0
1653505200000|2022-05-25 19:00:00|776.67|773.79|765.24|762.36|778.58|775.7|763.57|760.69|0
1653505500000|2022-05-25 19:05:00|765|762.12|763.1|760.22|769.05|766.17|762.15|759.27|0
1653505800000|2022-05-25 19:10:00|763.57|760.69|761.91|759.03|764.52|761.64|760.01|757.13|0
1653506100000|2022-05-25 19:15:00|761.2|758.32|767.38|764.5|768.57|765.69|761.2|758.32|0
1653506400000|2022-05-25 19:20:00|767.14|764.26|767.5|764.62|769.76|766.88|764.52|761.64|0
1653506700000|2022-05-25 19:25:00|767.38|764.5|769.04|766.16|769.99|767.11|765.24|762.36|0
1653507000000|2022-05-25 19:30:00|768.09|765.21|770.71|767.83|772.14|769.26|764.05|761.17|0
1653507300000|2022-05-25 19:35:00|771.66|768.78|775.47|772.59|777.62|774.74|770.95|768.07|0
1653507600000|2022-05-25 19:40:00|776.19|773.31|773.33|770.45|780.01|777.13|772.61|769.73|0
1653507900000|2022-05-25 19:45:00|774.04|771.16|777.77|774.89|780.63|777.75|774.04|771.16|0
1653508200000|2022-05-25 19:50:00|781.95|779.07|781.94|778.82|788.86|785.74|780.99|777.87|0
1653508500000|2022-05-25 19:55:00|782.89|779.77|780.15|777.27|783.01|780.13|776.82|773.94|0
1653508800000|2022-05-25 20:00:00|778.01|775.13|779.2|776.32|780.39|777.51|777.77|774.89|0
1653509100000|2022-05-25 20:05:00|778.96|776.08|786.59|783.71|786.59|783.71|777.77|774.89|0
1653509400000|2022-05-25 20:10:00|786.35|783.47|784.68|781.8|787.55|784.67|781.58|778.7|0
1653509700000|2022-05-25 20:15:00|786.59|783.23|784.09|780.73|786.59|783.23|783.49|780.13|0
1653510000000|2022-05-25 20:20:00|783.97|780.61|795.67|792.31|796.39|793.03|783.97|780.61|0
1653510300000|2022-05-25 20:25:00|795.43|792.07|793.88|790.52|799.26|795.9|793.88|790.52|0
1653510600000|2022-05-25 20:30:00|794.71|791.35|787.54|784.18|795.56|792.2|787.3|783.94|0
1653510900000|2022-05-25 20:35:00|787.67|784.31|786.35|782.99|789.34|785.98|785.39|782.03|0
1653511200000|2022-05-25 20:40:00|786.47|783.11|790.17|786.81|790.17|786.81|786.47|783.11|0
1653511500000|2022-05-25 20:45:00|790.41|787.05|790.89|787.53|792.32|788.96|789.45|786.09|0
1653511800000|2022-05-25 20:50:00|790.65|787.29|788.74|785.38|791.36|788|788.5|785.14|0
1653512100000|2022-05-25 20:55:00|789.1|785.74|786.23|782.87|789.1|785.74|786.23|782.87|0
1653512400000|2022-05-25 21:00:00|787.29|783.93|787.33|783.97|787.33|783.97|786.63|783.27|0
1653512700000|2022-05-25 21:05:00|787.29|783.93|786.95|783.59|787.61|784.25|786.91|783.55|0
1653513000000|2022-05-25 21:10:00|786.99|783.63|787.29|783.93|787.81|784.45|786.99|783.63|0
1653513300000|2022-05-25 21:15:00|787.26|783.9|787.19|783.83|787.47|784.11|787.09|783.73|0
1653513600000|2022-05-25 21:20:00|787.29|783.93|787.54|784.18|787.71|784.35|787.26|783.9|0
1653513900000|2022-05-25 21:25:00|787.58|784.22|786.98|783.62|787.63|784.27|786.98|783.62|0
1653514200000|2022-05-25 21:30:00|787.05|783.69|786.73|783.37|787.05|783.69|786.7|783.34|0
1653514500000|2022-05-25 21:35:00|786.91|783.55|786.52|783.16|786.98|783.62|786.52|783.16|0
1653514800000|2022-05-25 21:40:00|786.5|783.14|786.35|782.99|786.8|783.44|786.31|782.95|0
1653515100000|2022-05-25 21:45:00|786.31|782.95|786.59|783.23|786.8|783.44|786.14|782.78|0
1653515400000|2022-05-25 21:50:00|786.42|783.06|786.18|782.82|786.52|783.16|786.07|782.71|0
1653515700000|2022-05-25 21:55:00|785.82|782.46|786.18|782.82|786.98|783.62|785.82|782.46|0
1653516000000|2022-05-25 22:00:00|784.79|781.43|783.12|779.76|784.79|781.43|781.81|778.45|0
1653516300000|2022-05-25 22:05:00|783|779.64|783.6|780.24|784.43|781.07|782.41|779.05|0
1653516600000|2022-05-25 22:10:00|783.48|780.12|780.61|777.25|783.6|780.24|780.38|777.02|0
1653516900000|2022-05-25 22:15:00|780.38|777.02|781.33|777.97|781.8|778.44|780.38|777.02|0
1653517200000|2022-05-25 22:20:00|781.57|778.21|782.76|779.4|783|779.64|781.21|777.85|0
1653517500000|2022-05-25 22:25:00|783|779.64|785.86|782.5|786.1|782.74|782.41|779.05|0
1653517800000|2022-05-25 22:30:00|785.62|782.26|784.55|781.19|786.22|782.86|784.55|781.19|0
1653518100000|2022-05-25 22:35:00|784.67|781.31|783.71|780.35|784.67|781.31|783.23|779.87|0
1653518400000|2022-05-25 22:40:00|783.23|779.87|784.43|781.07|784.43|781.07|782.52|779.16|0
1653518700000|2022-05-25 22:45:00|784.79|781.43|785.26|781.9|785.26|781.9|784.43|781.07|0
1653519000000|2022-05-25 22:50:00|785.14|781.78|785.03|781.67|785.62|782.26|784.66|781.3|0
1653519300000|2022-05-25 22:55:00|784.9|781.54|781.8|778.44|785.62|782.26|781.56|778.2|0
1653519600000|2022-05-25 23:00:00|781.32|777.96|781.08|777.72|782.28|778.92|780.85|777.49|0
1653519900000|2022-05-25 23:05:00|780.85|777.49|782.51|779.15|782.51|779.15|780.73|777.37|0
1653520200000|2022-05-25 23:10:00|782.28|778.92|779.89|776.53|782.28|778.92|779.89|776.53|0
1653520500000|2022-05-25 23:15:00|779.65|776.29|780.61|777.25|780.61|777.25|779.41|776.05|0
1653520800000|2022-05-25 23:20:00|780.84|777.48|781.8|778.44|781.8|778.44|780.61|777.25|0
1653521100000|2022-05-25 23:25:00|781.68|778.32|781.68|778.32|782.4|779.04|781.56|778.2|0
1653521400000|2022-05-25 23:30:00|781.8|778.44|782.99|779.63|783.11|779.75|780.73|777.37|0
1653521700000|2022-05-25 23:35:00|782.51|779.15|783.46|780.1|783.7|780.34|781.8|778.44|0
1653522000000|2022-05-25 23:40:00|784.42|781.06|782.75|779.39|784.42|781.06|782.27|778.91|0
1653522300000|2022-05-25 23:45:00|782.51|779.15|783.35|779.99|784.18|780.82|781.56|778.2|0
1653522600000|2022-05-25 23:50:00|783.7|780.34|787.04|783.68|787.04|783.68|783.46|780.1|0
1653522900000|2022-05-25 23:55:00|787.17|783.81|787.17|783.81|788.24|784.88|786.33|782.97|0
1653523200000|2022-05-26 00:00:00|787.76|784.4|783.46|780.1|788.47|785.11|782.63|779.27|0
1653523500000|2022-05-26 00:05:00|783.94|780.58|778.45|775.09|784.42|781.06|778.45|775.09|0
1653523800000|2022-05-26 00:10:00|777.74|774.38|769.65|766.29|778.22|774.86|768.46|765.1|0
1653524100000|2022-05-26 00:15:00|770.13|766.77|775.12|771.76|775.12|771.76|770.13|766.77|0
1653524400000|2022-05-26 00:20:00|775.36|772|775.6|772.24|775.83|772.47|773.93|770.57|0
1653524700000|2022-05-26 00:25:00|775.36|772|770.84|767.48|775.83|772.47|770.84|767.48|0
1653525000000|2022-05-26 00:30:00|770.72|767.36|767.98|764.62|772.74|769.38|767.27|763.91|0
1653525300000|2022-05-26 00:35:00|768.46|765.1|770.48|767.12|772.02|768.66|768.46|765.1|0
1653525600000|2022-05-26 00:40:00|770.36|767|766.32|762.96|771.91|768.55|766.08|762.72|0
1653525900000|2022-05-26 00:45:00|766.44|763.08|767.51|764.15|767.51|764.15|765.13|761.77|0
1653526200000|2022-05-26 00:50:00|767.27|763.91|767.63|764.27|769.17|765.81|767.27|763.91|0
1653526500000|2022-05-26 00:55:00|767.51|764.15|766.56|763.2|769.41|766.05|766.56|763.2|0
1653526800000|2022-05-26 01:00:00|766.68|763.32|767.27|763.91|768.46|765.1|766.68|763.32|0
1653527100000|2022-05-26 01:05:00|767.51|764.15|764.89|761.53|768.69|765.33|764.89|761.53|0
1653527400000|2022-05-26 01:10:00|765.02|761.66|767.74|764.38|767.74|764.38|764.89|761.53|0
1653527700000|2022-05-26 01:15:00|767.87|764.51|767.74|764.38|768.45|765.09|766.32|762.96|0
1653528000000|2022-05-26 01:20:00|767.86|764.5|771.43|768.07|771.78|768.42|767.63|764.27|0
1653528300000|2022-05-26 01:25:00|771.31|767.95|773.21|769.85|773.21|769.85|771.07|767.71|0
1653528600000|2022-05-26 01:30:00|772.97|769.61|773.92|770.56|775.83|772.47|772.97|769.61|0
1653528900000|2022-05-26 01:35:00|774.16|770.8|778.21|774.85|780.24|776.88|774.16|770.8|0
1653529200000|2022-05-26 01:40:00|778.57|775.21|778.21|774.85|779.4|776.04|776.66|773.3|0
1653529500000|2022-05-26 01:45:00|778.44|775.08|779.4|776.04|781.06|777.7|776.9|773.54|0
1653529800000|2022-05-26 01:50:00|779.52|776.16|778.92|775.56|779.76|776.4|777.73|774.37|0
1653530100000|2022-05-26 01:55:00|779.4|776.04|782.97|779.61|784.16|780.8|779.4|776.04|0
1653530400000|2022-05-26 02:00:00|782.73|779.37|782.97|779.61|783.92|780.56|780.95|777.59|0
1653530700000|2022-05-26 02:05:00|783.45|780.09|781.54|778.18|783.45|780.09|781.54|778.18|0
1653531000000|2022-05-26 02:10:00|781.3|777.94|785|781.64|785.83|782.47|780.59|777.23|0
1653531300000|2022-05-26 02:15:00|785.12|781.76|782.01|778.65|785.35|781.99|782.01|778.65|0
1653531600000|2022-05-26 02:20:00|781.42|778.06|781.54|778.18|783.92|780.56|781.3|777.94|0
1653531900000|2022-05-26 02:25:00|781.42|778.06|781.18|777.82|781.78|778.42|779.63|776.27|0
1653532200000|2022-05-26 02:30:00|781.06|777.7|778.68|775.32|781.06|777.7|778.44|775.08|0
1653532500000|2022-05-26 02:35:00|778.44|775.08|781.06|777.7|781.3|777.94|778.44|775.08|0
1653532800000|2022-05-26 02:40:00|780.71|777.35|780.82|777.46|782.49|779.13|779.04|775.68|0
1653533100000|2022-05-26 02:45:00|780.58|777.22|781.53|778.17|781.53|778.17|779.87|776.51|0
1653533400000|2022-05-26 02:50:00|781.77|778.41|780.82|777.46|781.77|778.41|780.58|777.22|0
1653533700000|2022-05-26 02:55:00|781.06|777.7|782.25|778.89|782.37|779.01|780.34|776.98|0
1653534000000|2022-05-26 03:00:00|782.49|779.13|782.01|778.65|782.72|779.36|781.53|778.17|0
1653534300000|2022-05-26 03:05:00|782.25|778.89|787.97|784.61|788.45|785.09|782.25|778.89|0
1653534600000|2022-05-26 03:10:00|787.74|784.38|788.69|785.33|789.89|786.53|787.38|784.02|0
1653534900000|2022-05-26 03:15:00|788.93|785.57|791.68|788.32|792.64|789.28|788.21|784.85|0
1653535200000|2022-05-26 03:20:00|791.8|788.44|788.1|784.74|792.04|788.68|787.73|784.37|0
1653535500000|2022-05-26 03:25:00|787.5|784.14|787.02|783.66|789.41|786.05|786.43|783.07|0
1653535800000|2022-05-26 03:30:00|787.14|783.78|784.15|780.79|787.97|784.61|783.2|779.84|0
1653536100000|2022-05-26 03:35:00|784.28|780.92|785.82|782.46|785.82|782.46|783.44|780.08|0
1653536400000|2022-05-26 03:40:00|785.58|782.22|783.91|780.55|785.58|782.22|783.44|780.08|0
1653536700000|2022-05-26 03:45:00|784.15|780.79|783.67|780.31|784.51|781.15|783.67|780.31|0
1653537000000|2022-05-26 03:50:00|784.15|780.79|784.27|780.91|784.63|781.27|783.8|780.44|0
1653537300000|2022-05-26 03:55:00|784.39|781.03|781.89|778.53|784.63|781.27|780.81|777.45|0
1653537600000|2022-05-26 04:00:00|781.76|778.4|783.08|779.72|783.19|779.83|781.29|777.93|0
1653537900000|2022-05-26 04:05:00|782.72|779.36|783.56|780.2|783.67|780.31|782.24|778.88|0
1653538200000|2022-05-26 04:10:00|783.43|780.07|784.03|780.67|784.27|780.91|782.72|779.36|0
1653538500000|2022-05-26 04:15:00|783.91|780.55|783.67|780.31|784.15|780.79|783.19|779.83|0
1653538800000|2022-05-26 04:20:00|783.91|780.55|785.58|782.22|786.06|782.7|783.43|780.07|0
1653539100000|2022-05-26 04:25:00|785.94|782.58|785.82|782.46|786.77|783.41|785.58|782.22|0
1653539400000|2022-05-26 04:30:00|785.7|782.34|785.82|782.46|785.82|782.46|785.22|781.86|0
1653539700000|2022-05-26 04:35:00|786.05|782.69|784.86|781.5|786.05|782.69|784.27|780.91|0
1653540000000|2022-05-26 04:40:00|784.75|781.39|787.01|783.65|787.49|784.13|784.62|781.26|0
1653540300000|2022-05-26 04:45:00|787.25|783.89|786.53|783.17|787.25|783.89|786.05|782.69|0
1653540600000|2022-05-26 04:50:00|786.65|783.29|789.87|786.51|790.35|786.99|786.53|783.17|0
1653540900000|2022-05-26 04:55:00|790|786.64|790.35|786.99|791.07|787.71|789.63|786.27|0
1653541200000|2022-05-26 05:00:00|790.59|787.23|789.63|786.27|792.39|789.03|789.16|785.8|0
1653541500000|2022-05-26 05:05:00|790|786.64|788.2|784.84|790.47|787.11|787.96|784.6|0
1653541800000|2022-05-26 05:10:00|787.96|784.6|789.28|785.92|789.39|786.03|787.01|783.65|0
1653542100000|2022-05-26 05:15:00|789.15|785.79|788.2|784.84|791.54|788.18|787.72|784.36|0
1653542400000|2022-05-26 05:20:00|788.32|784.96|789.63|786.27|789.63|786.27|787|783.64|0
1653542700000|2022-05-26 05:25:00|789.39|786.03|788.91|785.55|790.35|786.99|788.44|785.08|0
1653543000000|2022-05-26 05:30:00|788.68|785.32|787.48|784.12|789.04|785.68|787|783.64|0
1653543300000|2022-05-26 05:35:00|787.24|783.88|789.63|786.27|789.87|786.51|787|783.64|0
1653543600000|2022-05-26 05:40:00|789.87|786.51|788.2|784.84|790.35|786.99|787.48|784.12|0
1653543900000|2022-05-26 05:45:00|787.96|784.6|788.32|784.96|789.15|785.79|786.76|783.4|0
1653544200000|2022-05-26 05:50:00|788.19|784.83|793.21|789.85|793.21|789.85|788.19|784.83|0
1653544500000|2022-05-26 05:55:00|792.97|789.61|792.5|789.14|795.37|792.01|791.3|787.94|0
1653544800000|2022-05-26 06:00:00|791.78|788.42|793.82|790.46|794.65|791.29|790.23|786.87|0
1653545100000|2022-05-26 06:05:00|793.93|790.57|794.89|791.53|795.84|792.48|792.5|789.14|0
1653545400000|2022-05-26 06:10:00|795.01|791.65|793.93|790.57|795.01|791.65|792.02|788.66|0
1653545700000|2022-05-26 06:15:00|793.21|789.85|789.62|786.26|793.34|789.98|789.62|786.26|0
1653546000000|2022-05-26 06:20:00|789.86|786.5|788.67|785.31|791.78|788.42|788.67|785.31|0
1653546300000|2022-05-26 06:25:00|789.39|786.03|790.94|787.58|791.54|788.18|788.67|785.31|0
1653546600000|2022-05-26 06:30:00|790.82|787.46|792.01|788.65|792.97|789.61|790.82|787.46|0
1653546900000|2022-05-26 06:35:00|792.38|789.02|790.58|787.22|792.38|789.02|789.14|785.78|0
1653547200000|2022-05-26 06:40:00|790.82|787.46|789.24|785.88|791.42|788.06|789|785.64|0
1653547500000|2022-05-26 06:45:00|789.36|786|789.96|786.6|790.19|786.83|787.57|784.21|0
1653547800000|2022-05-26 06:50:00|789.84|786.48|788.76|785.4|789.96|786.6|788.52|785.16|0
1653548100000|2022-05-26 06:55:00|788.52|785.16|787.57|784.21|788.76|785.4|786.38|783.02|0
1653548400000|2022-05-26 07:00:00|788.05|784.69|786.26|782.9|788.05|784.69|783.76|780.4|0
1653548700000|2022-05-26 07:05:00|786.14|783.26|784.71|781.83|787.33|784.45|783.75|780.87|0
1653549000000|2022-05-26 07:10:00|784.83|781.95|786.02|783.14|786.61|783.73|783.75|780.87|0
1653549300000|2022-05-26 07:15:00|786.37|783.49|782.45|779.57|786.37|783.49|782.21|779.33|0
1653549600000|2022-05-26 07:20:00|782.32|779.44|780.18|777.3|782.8|779.92|779.7|776.82|0
1653549900000|2022-05-26 07:25:00|779.94|777.06|779.11|776.23|780.66|777.78|778.99|776.11|0
1653550200000|2022-05-26 07:30:00|778.75|775.87|775.18|772.3|778.75|775.87|775.18|772.3|0
1653550500000|2022-05-26 07:35:00|775.42|772.54|770.91|768.03|776.61|773.73|770.91|768.03|0
1653550800000|2022-05-26 07:40:00|770.67|767.79|769.44|766.56|772.09|769.21|768.72|765.84|0
1653551100000|2022-05-26 07:45:00|769.68|766.8|771.82|768.94|772.77|769.89|768.49|765.61|0
1653551400000|2022-05-26 07:50:00|772.06|769.18|770.39|767.51|772.42|769.54|770.16|767.28|0
1653551700000|2022-05-26 07:55:00|770.16|767.28|765.4|762.52|770.16|767.28|765.17|762.29|0
1653552000000|2022-05-26 08:00:00|765.17|762.29|768.97|766.09|769.92|767.04|765.17|762.29|0
1653552300000|2022-05-26 08:05:00|768.85|765.97|769.44|766.56|770.39|767.51|767.54|764.66|0
1653552600000|2022-05-26 08:10:00|769.92|767.04|773.48|770.6|773.48|770.6|768.73|765.85|0
1653552900000|2022-05-26 08:15:00|773.96|771.08|776.1|773.22|776.1|773.22|773.24|770.36|0
1653553200000|2022-05-26 08:20:00|776.22|773.34|777.29|774.41|777.53|774.65|774.67|771.79|0
1653553500000|2022-05-26 08:25:00|777.53|774.65|779.43|776.55|779.91|777.03|777.05|774.17|0
1653553800000|2022-05-26 08:30:00|779.19|776.31|781.93|779.05|782.16|779.28|778.48|775.6|0
1653554100000|2022-05-26 08:35:00|782.6|779.72|785.45|782.57|786.17|783.29|782.6|779.72|0
1653554400000|2022-05-26 08:40:00|785.21|782.33|784.74|781.86|785.93|783.05|784.02|781.14|0
1653554700000|2022-05-26 08:45:00|784.98|782.1|786.88|784|788.79|785.91|784.5|781.62|0
1653555000000|2022-05-26 08:50:00|786.64|783.76|785.21|782.33|786.88|784|784.26|781.38|0
1653555300000|2022-05-26 08:55:00|784.86|781.98|784.26|781.38|785.57|782.69|783.55|780.67|0
1653555600000|2022-05-26 09:00:00|784.02|781.14|786.67|783.79|787.24|784.36|783.54|780.66|0
1653555900000|2022-05-26 09:05:00|786.43|783.55|784.88|782|787.38|784.5|784.28|781.4|0
1653556200000|2022-05-26 09:10:00|784.76|781.88|784.28|781.4|785.47|782.59|783.93|781.05|0
1653556500000|2022-05-26 09:15:00|784.04|781.16|784.04|781.16|784.4|781.52|782.61|779.73|0
1653556800000|2022-05-26 09:20:00|783.93|781.05|779.27|776.39|784.04|781.16|779.27|776.39|0
1653557100000|2022-05-26 09:25:00|778.8|775.92|779.27|776.39|779.75|776.87|776.66|773.78|0
1653557400000|2022-05-26 09:30:00|779.16|776.28|779.27|776.39|780.7|777.82|778.56|775.68|0
1653557700000|2022-05-26 09:35:00|779.16|776.28|779.27|776.39|780.46|777.58|778.56|775.68|0
1653558000000|2022-05-26 09:40:00|779.51|776.63|775.46|772.58|780.23|777.35|775.11|772.23|0
1653558300000|2022-05-26 09:45:00|775.35|772.47|771.18|768.3|775.7|772.82|770.94|768.06|0
1653558600000|2022-05-26 09:50:00|771.31|768.43|771.42|768.54|772.85|769.97|770.71|767.83|0
1653558900000|2022-05-26 09:55:00|771.3|768.42|770.94|768.06|772.13|769.25|769.28|766.4|0
1653559200000|2022-05-26 10:00:00|771.18|768.3|770.23|767.35|772.13|769.25|769.64|766.76|0
1653559500000|2022-05-26 10:05:00|770.12|767.24|767.85|764.97|771.42|768.54|767.85|764.97|0
1653559800000|2022-05-26 10:10:00|767.5|764.62|771.18|768.3|771.89|769.01|767.5|764.62|0
1653560100000|2022-05-26 10:15:00|771.42|768.54|773.32|770.44|773.79|770.91|771.42|768.54|0
1653560400000|2022-05-26 10:20:00|773.2|770.32|773.55|770.67|773.92|771.04|772.13|769.25|0
1653560700000|2022-05-26 10:25:00|773.79|770.91|774.87|771.99|774.87|771.99|772.84|769.96|0
1653561000000|2022-05-26 10:30:00|774.74|771.86|775.93|773.05|777.12|774.24|774.27|771.39|0
1653561300000|2022-05-26 10:35:00|776.06|773.18|775.1|772.22|776.65|773.77|775.1|772.22|0
1653561600000|2022-05-26 10:40:00|774.98|772.1|774.98|772.1|776.88|774|774.87|771.99|0
1653561900000|2022-05-26 10:45:00|774.74|771.86|772.84|769.96|774.74|771.86|772.6|769.72|0
1653562200000|2022-05-26 10:50:00|772.6|769.72|768.8|765.92|772.6|769.72|768.09|765.21|0
1653562500000|2022-05-26 10:55:00|768.68|765.8|768.8|765.92|769.51|766.63|765.71|762.83|0
1653562800000|2022-05-26 11:00:00|768.68|765.8|763.1|760.22|769.03|766.15|762.63|759.75|0
1653563100000|2022-05-26 11:05:00|762.86|759.98|764.05|761.17|765.47|762.59|762.63|759.75|0
1653563400000|2022-05-26 11:10:00|764.29|761.41|758.83|755.95|764.76|761.88|758.36|755.48|0
1653563700000|2022-05-26 11:15:00|759.07|756.19|758.36|755.48|760.38|757.5|756.12|753.24|0
1653564000000|2022-05-26 11:20:00|758.12|755.24|752.68|749.8|759.07|756.19|752.68|749.8|0
1653564300000|2022-05-26 11:25:00|752.92|750.04|750.32|747.44|754.81|751.93|749.37|746.49|0
1653564600000|2022-05-26 11:30:00|750.08|747.2|755.75|752.87|755.99|753.11|749.61|746.73|0
1653564900000|2022-05-26 11:35:00|755.99|753.11|754.33|751.45|757.88|755|753.86|750.98|0
1653565200000|2022-05-26 11:40:00|754.57|751.69|755.4|752.52|755.52|752.64|753.15|750.27|0
1653565500000|2022-05-26 11:45:00|755.28|752.4|752.91|750.03|755.99|753.11|752.44|749.56|0
1653565800000|2022-05-26 11:50:00|753.15|750.27|755.87|752.99|755.99|753.11|751.97|749.09|0
1653566100000|2022-05-26 11:55:00|755.99|753.11|756.7|753.82|758.59|755.71|755.99|753.11|0
1653566400000|2022-05-26 12:00:00|757.17|754.29|758.48|755.6|759.9|757.02|756.93|754.05|0
1653566700000|2022-05-26 12:05:00|758.71|755.83|761.2|758.32|761.67|758.79|758.71|755.83|0
1653567000000|2022-05-26 12:10:00|761.43|758.55|760.72|757.84|761.43|758.55|759.54|756.66|0
1653567300000|2022-05-26 12:15:00|760.61|757.73|762.38|759.5|763.8|760.92|760.61|757.73|0
1653567600000|2022-05-26 12:20:00|762.14|759.26|761.67|758.79|762.38|759.5|759.77|756.89|0
1653567900000|2022-05-26 12:25:00|761.9|759.02|762.38|759.5|762.98|760.1|760.96|758.08|0
1653568200000|2022-05-26 12:30:00|762.26|759.38|765.46|762.58|767.96|765.08|758.95|756.07|0
1653568500000|2022-05-26 12:35:00|765.35|762.47|763.92|761.04|768.31|765.43|763.33|760.45|0
1653568800000|2022-05-26 12:40:00|763.8|760.92|757.76|754.88|764.51|761.63|757.16|754.28|0
1653569100000|2022-05-26 12:45:00|757.64|754.76|756.69|753.81|759.3|756.42|755.39|752.51|0
1653569400000|2022-05-26 12:50:00|757.16|754.28|754.8|751.92|758.94|756.06|753.61|750.73|0
1653569700000|2022-05-26 12:55:00|755.03|752.15|757.64|754.76|758.58|755.7|755.03|752.15|0
1653570000000|2022-05-26 13:00:00|757.87|754.99|760.71|757.83|760.71|757.83|757.05|754.17|0
1653570300000|2022-05-26 13:05:00|760.84|757.96|762.61|759.73|763.32|760.44|760.24|757.36|0
1653570600000|2022-05-26 13:10:00|763.08|760.2|762.85|759.97|764.27|761.39|761.9|759.02|0
1653570900000|2022-05-26 13:15:00|762.61|759.73|767.72|764.84|768.54|765.66|762.61|759.73|0
1653571200000|2022-05-26 13:20:00|767.83|764.95|766.64|763.76|769.97|767.09|765.69|762.81|0
1653571500000|2022-05-26 13:25:00|766.4|763.52|767.83|764.95|768.54|765.66|766.17|763.29|0
1653571800000|2022-05-26 13:30:00|769.02|766.14|753.09|750.21|769.14|766.26|753.09|750.21|0
1653572100000|2022-05-26 13:35:00|753.32|750.44|745.65|742.77|754.74|751.86|741.75|738.87|0
1653572400000|2022-05-26 13:40:00|744.94|742.06|743.79|740.91|748.51|745.63|738.14|735.26|0
1653572700000|2022-05-26 13:45:00|743.32|740.44|740.26|737.38|747.8|744.92|738.14|735.26|0
1653573000000|2022-05-26 13:50:00|738.61|735.73|733.75|730.87|739.91|737.03|732.03|729.15|0
1653573300000|2022-05-26 13:55:00|734.45|731.57|731.87|728.99|736.33|733.45|730.22|727.34|0
1653573600000|2022-05-26 14:00:00|730.69|727.81|731.4|728.52|732.57|729.69|728.34|725.46|0
1653573900000|2022-05-26 14:05:00|731.16|728.28|730.19|727.31|732.81|729.93|726.7|723.82|0
1653574200000|2022-05-26 14:10:00|729.95|727.07|724.78|721.9|733.01|730.13|723.38|720.5|0
1653574500000|2022-05-26 14:15:00|725.02|722.14|721.43|718.55|725.02|722.14|721.43|718.55|0
1653574800000|2022-05-26 14:20:00|721.2|718.32|719.79|716.91|724.24|721.36|718.62|715.74|0
1653575100000|2022-05-26 14:25:00|719.56|716.68|724.71|721.83|725.41|722.53|719.56|716.68|0
1653575400000|2022-05-26 14:30:00|724.24|721.36|727.26|724.38|728.67|725.79|723.07|720.19|0
1653575700000|2022-05-26 14:35:00|727.02|724.14|721.62|718.74|727.02|724.14|721.62|718.74|0
1653576000000|2022-05-26 14:40:00|721.86|718.98|723.23|720.35|724.91|722.03|720.68|717.8|0
1653576300000|2022-05-26 14:45:00|723.46|720.58|721.82|718.94|726.75|723.87|721.35|718.47|0
1653576600000|2022-05-26 14:50:00|721.58|718.7|720.41|717.53|721.82|718.94|718.06|715.18|0
1653576900000|2022-05-26 14:55:00|720.17|717.29|718.29|715.41|721.58|718.7|717.59|714.71|0
1653577200000|2022-05-26 15:00:00|717.83|714.95|711.97|709.09|718.76|715.88|711.5|708.62|0
1653577500000|2022-05-26 15:05:00|712.2|709.32|713.69|710.81|714.16|711.28|711.26|708.38|0
1653577800000|2022-05-26 15:10:00|713.46|710.58|711.35|708.47|714.87|711.99|711.35|708.47|0
1653578100000|2022-05-26 15:15:00|711.12|708.24|712.05|709.17|713.22|710.34|709.72|706.84|0
1653578400000|2022-05-26 15:20:00|712.76|709.88|712.52|709.64|714.63|711.75|709.25|706.37|0
1653578700000|2022-05-26 15:25:00|712.29|709.41|715.8|712.92|716.74|713.86|711.01|708.13|0
1653579000000|2022-05-26 15:30:00|715.1|712.22|718.14|715.26|718.14|715.26|711.35|708.47|0
1653579300000|2022-05-26 15:35:00|718.85|715.97|714.86|711.98|719.78|716.9|714.39|711.51|0
1653579600000|2022-05-26 15:40:00|715.33|712.45|714.39|711.51|716.97|714.09|713.22|710.34|0
1653579900000|2022-05-26 15:45:00|713.92|711.04|717.91|715.03|720.49|717.61|713.58|710.7|0
1653580200000|2022-05-26 15:50:00|718.14|715.26|717.44|714.56|720.02|717.14|716.73|713.85|0
1653580500000|2022-05-26 15:55:00|717.2|714.32|714.06|711.18|717.44|714.56|712.42|709.54|0
1653580800000|2022-05-26 16:00:00|713.83|710.95|709.15|706.27|715.7|712.82|708.92|706.04|0
1653581100000|2022-05-26 16:05:00|709.38|706.5|711.95|709.07|712.89|710.01|708.92|706.04|0
1653581400000|2022-05-26 16:10:00|712.19|709.31|707.28|704.4|712.19|709.31|706.81|703.93|0
1653581700000|2022-05-26 16:15:00|707.51|704.63|707.51|704.63|709.38|706.5|707.05|704.17|0
1653582000000|2022-05-26 16:20:00|707.28|704.4|704.01|701.13|707.28|704.4|703.78|700.9|0
1653582300000|2022-05-26 16:25:00|703.78|700.9|701.91|699.03|705.41|702.53|701.91|699.03|0
1653582600000|2022-05-26 16:30:00|701.68|698.8|702.92|700.04|703.39|700.51|700.28|697.4|0
1653582900000|2022-05-26 16:35:00|702.69|699.81|701.52|698.64|704.09|701.21|701.29|698.41|0
1653583200000|2022-05-26 16:40:00|701.29|698.41|703.62|700.74|703.86|700.98|701.06|698.18|0
1653583500000|2022-05-26 16:45:00|704.09|701.21|701.52|698.64|705.02|702.14|700.82|697.94|0
1653583800000|2022-05-26 16:50:00|701.76|698.88|698.26|695.38|701.76|698.88|698.26|695.38|0
1653584100000|2022-05-26 16:55:00|698.03|695.15|695.93|693.05|698.96|696.08|695.47|692.59|0
1653584400000|2022-05-26 17:00:00|695.7|692.82|693.37|690.49|695.93|693.05|693.14|690.26|0
1653584700000|2022-05-26 17:05:00|693.6|690.72|691.05|688.17|694.07|691.19|691.05|688.17|0
1653585000000|2022-05-26 17:10:00|690.82|687.94|694.77|691.89|697.33|694.45|689.42|686.54|0
1653585300000|2022-05-26 17:15:00|694.53|691.65|696.86|693.98|697.56|694.68|694.53|691.65|0
1653585600000|2022-05-26 17:20:00|696.63|693.75|702.07|699.19|702.07|699.19|695.31|692.43|0
1653585900000|2022-05-26 17:25:00|701.84|698.96|702.07|699.19|703.7|700.82|698.11|695.23|0
1653586200000|2022-05-26 17:30:00|701.6|698.72|698.8|695.92|702.54|699.66|698.34|695.46|0
1653586500000|2022-05-26 17:35:00|699.16|696.28|699.97|697.09|701.13|698.25|699.04|696.16|0
1653586800000|2022-05-26 17:40:00|699.74|696.86|699.27|696.39|701.37|698.49|698.34|695.46|0
1653587100000|2022-05-26 17:45:00|699.5|696.62|698.57|695.69|700.2|697.32|697.64|694.76|0
1653587400000|2022-05-26 17:50:00|698.8|695.92|699.39|696.51|699.97|697.09|698.1|695.22|0
1653587700000|2022-05-26 17:55:00|699.27|696.39|696.47|693.59|703|700.12|695.54|692.66|0
1653588000000|2022-05-26 18:00:00|696.7|693.82|696.7|693.82|699.03|696.15|695.31|692.43|0
1653588300000|2022-05-26 18:05:00|696.93|694.05|697.87|694.99|701.13|698.25|696.24|693.36|0
1653588600000|2022-05-26 18:10:00|697.4|694.52|697.4|694.52|700.43|697.55|696.47|693.59|0
1653588900000|2022-05-26 18:15:00|697.86|694.98|697.86|694.98|698.8|695.92|695.77|692.89|0
1653589200000|2022-05-26 18:20:00|697.63|694.75|693.44|690.56|697.86|694.98|693.44|690.56|0
1653589500000|2022-05-26 18:25:00|693.67|690.79|697.4|694.52|698.33|695.45|692.97|690.09|0
1653589800000|2022-05-26 18:30:00|697.63|694.75|699.38|696.5|699.96|697.08|696.46|693.58|0
1653590100000|2022-05-26 18:35:00|699.26|696.38|702.06|699.18|704.39|701.51|699.03|696.15|0
1653590400000|2022-05-26 18:40:00|702.29|699.41|699.72|696.84|704.16|701.28|699.03|696.15|0
1653590700000|2022-05-26 18:45:00|699.49|696.61|700.19|697.31|701.59|698.71|698.33|695.45|0
1653591000000|2022-05-26 18:50:00|700.08|697.2|699.96|697.08|701.12|698.24|697.86|694.98|0
1653591300000|2022-05-26 18:55:00|700.19|697.31|698.56|695.68|700.42|697.54|696.69|693.81|0
1653591600000|2022-05-26 19:00:00|699.02|696.14|704.86|701.98|706.73|703.85|698.09|695.21|0
1653591900000|2022-05-26 19:05:00|705.09|702.21|699.49|696.61|705.56|702.68|698.32|695.44|0
1653592200000|2022-05-26 19:10:00|699.72|696.84|702.87|699.99|704.39|701.51|699.49|696.61|0
1653592500000|2022-05-26 19:15:00|702.99|700.11|707.66|704.78|711.4|708.52|701.82|698.94|0
1653592800000|2022-05-26 19:20:00|707.42|704.54|709.42|706.54|712.34|709.46|706.49|703.61|0
1653593100000|2022-05-26 19:25:00|709.53|706.65|706.72|703.84|711.87|708.99|704.62|701.74|0
1653593400000|2022-05-26 19:30:00|707.42|704.54|703.68|700.8|708.36|705.48|702.98|700.1|0
1653593700000|2022-05-26 19:35:00|703.92|701.04|701.58|698.7|706.95|704.07|701.12|698.24|0
1653594000000|2022-05-26 19:40:00|702.05|699.17|696.22|693.34|702.28|699.4|696.22|693.34|0
1653594300000|2022-05-26 19:45:00|695.75|692.87|692.26|689.38|698.08|695.2|692.26|689.38|0
1653594600000|2022-05-26 19:50:00|689.94|687.06|703.21|700.33|703.21|700.33|689.71|686.83|0
1653594900000|2022-05-26 19:55:00|703.91|701.03|706.48|703.6|708.59|705.71|701.58|698.7|0
1653595200000|2022-05-26 20:00:00|705.78|702.9|710.46|707.58|710.46|707.58|705.78|702.9|0
1653595500000|2022-05-26 20:05:00|710.69|707.81|711.86|708.98|713.97|711.09|710.69|707.81|0
1653595800000|2022-05-26 20:10:00|711.39|708.51|712.33|709.45|712.92|710.04|710.46|707.58|0
1653596100000|2022-05-26 20:15:00|713.04|709.68|712.1|708.74|713.04|709.68|710.23|706.87|0
1653596400000|2022-05-26 20:20:00|712.22|708.86|712.69|709.33|712.8|709.44|711.16|707.8|0
1653596700000|2022-05-26 20:25:00|712.8|709.44|711.4|708.04|712.8|709.44|710.93|707.57|0
1653597000000|2022-05-26 20:30:00|711.63|708.27|710.46|707.1|712.1|708.74|710.35|706.99|0
1653597300000|2022-05-26 20:35:00|710.69|707.33|710.46|707.1|711.16|707.8|710.23|706.87|0
1653597600000|2022-05-26 20:40:00|710.69|707.33|710.22|706.86|710.93|707.57|709.99|706.63|0
1653597900000|2022-05-26 20:45:00|710.69|707.33|710.46|707.1|711.16|707.8|710.22|706.86|0
1653598200000|2022-05-26 20:50:00|710.93|707.57|710.91|707.55|712.54|709.18|710.69|707.33|0
1653598500000|2022-05-26 20:55:00|711.38|708.02|710.8|707.44|711.38|708.02|710.1|706.74|0
1653598800000|2022-05-26 21:00:00|710.97|707.61|710.37|707.01|710.97|707.61|710.16|706.8|0
1653599100000|2022-05-26 21:05:00|710.26|706.9|709.79|706.43|710.26|706.9|709.4|706.04|0
1653599400000|2022-05-26 21:10:00|709.85|706.49|710.56|707.2|710.7|707.34|709.79|706.43|0
1653599700000|2022-05-26 21:15:00|710.53|707.17|711.65|708.29|711.75|708.39|710.47|707.11|0
1653600000000|2022-05-26 21:20:00|711.61|708.25|711.45|708.09|711.78|708.42|711.31|707.95|0
1653600300000|2022-05-26 21:25:00|711.47|708.11|711.24|707.88|711.58|708.22|711.1|707.74|0
1653600600000|2022-05-26 21:30:00|711.14|707.78|710.79|707.43|711.14|707.78|710.79|707.43|0
1653600900000|2022-05-26 21:35:00|710.83|707.47|710.83|707.47|710.89|707.53|710.66|707.3|0
1653601200000|2022-05-26 21:40:00|710.97|707.61|710.97|707.61|710.97|707.61|710.66|707.3|0
1653601500000|2022-05-26 21:45:00|710.76|707.4|711.13|707.77|711.13|707.77|710.76|707.4|0
1653601800000|2022-05-26 21:50:00|711.03|707.67|711.34|707.98|711.71|708.35|710.89|707.53|0
1653602100000|2022-05-26 21:55:00|711.51|708.15|712.77|709.41|712.83|709.47|711.13|707.77|0
1653602400000|2022-05-26 22:00:00|713.35|709.99|711.49|708.13|713.93|710.57|710.79|707.43|0
1653602700000|2022-05-26 22:05:00|711.25|707.89|709.15|705.79|712.06|708.7|708.92|705.56|0
1653603000000|2022-05-26 22:10:00|708.69|705.33|708.56|705.2|710.55|707.19|708.1|704.74|0
1653603300000|2022-05-26 22:15:00|708.33|704.97|706.46|703.1|708.45|705.09|706.46|703.1|0
1653603600000|2022-05-26 22:20:00|706.7|703.34|705.3|701.94|706.7|703.34|704.6|701.24|0
1653603900000|2022-05-26 22:25:00|705.07|701.71|707.86|704.5|708.09|704.73|704.49|701.13|0
1653604200000|2022-05-26 22:30:00|707.39|704.03|709.03|705.67|709.26|705.9|706.7|703.34|0
1653604500000|2022-05-26 22:35:00|709.26|705.9|709.73|706.37|709.73|706.37|708.68|705.32|0
1653604800000|2022-05-26 22:40:00|709.49|706.13|706.69|703.33|709.73|706.37|706.69|703.33|0
1653605100000|2022-05-26 22:45:00|706.46|703.1|708.32|704.96|708.79|705.43|706.46|703.1|0
1653605400000|2022-05-26 22:50:00|708.09|704.73|707.86|704.5|708.56|705.2|707.16|703.8|0
1653605700000|2022-05-26 22:55:00|708.09|704.73|707.98|704.62|708.79|705.43|707.86|704.5|0
1653606000000|2022-05-26 23:00:00|707.74|704.38|708.91|705.55|709.25|705.89|707.74|704.38|0
1653606300000|2022-05-26 23:05:00|708.79|705.43|707.62|704.26|709.02|705.66|707.16|703.8|0
1653606600000|2022-05-26 23:10:00|707.85|704.49|707.62|704.26|707.85|704.49|706.81|703.45|0
1653606900000|2022-05-26 23:15:00|707.74|704.38|708.55|705.19|708.79|705.43|706.92|703.56|0
1653607200000|2022-05-26 23:20:00|708.32|704.96|707.39|704.03|708.32|704.96|707.15|703.79|0
1653607500000|2022-05-26 23:25:00|707.27|703.91|706.22|702.86|707.39|704.03|705.99|702.63|0
1653607800000|2022-05-26 23:30:00|706.45|703.09|705.29|701.93|706.68|703.32|705.29|701.93|0
1653608100000|2022-05-26 23:35:00|705.41|702.05|704.59|701.23|705.52|702.16|704.48|701.12|0
1653608400000|2022-05-26 23:40:00|704.12|700.76|704.47|701.11|704.82|701.46|703.89|700.53|0
1653608700000|2022-05-26 23:45:00|704.35|700.99|704.59|701.23|704.59|701.23|703.19|699.83|0
1653609000000|2022-05-26 23:50:00|704.01|700.65|704.58|701.22|705.75|702.39|703.89|700.53|0
1653609300000|2022-05-26 23:55:00|704.82|701.46|705.4|702.04|705.4|702.04|704.24|700.88|0
1653609600000|2022-05-27 00:00:00|705.28|701.92|704.58|701.22|705.98|702.62|702.95|699.59|0
1653609900000|2022-05-27 00:05:00|704.35|700.99|705.51|702.15|705.75|702.39|703.42|700.06|0
1653610200000|2022-05-27 00:10:00|705.75|702.39|707.27|703.91|707.84|704.48|705.28|701.92|0
1653610500000|2022-05-27 00:15:00|707.14|703.78|705.98|702.62|708.31|704.95|705.28|701.92|0
1653610800000|2022-05-27 00:20:00|705.75|702.39|705.98|702.62|706.68|703.32|705.05|701.69|0
1653611100000|2022-05-27 00:25:00|705.87|702.51|705.98|702.62|706.68|703.32|705.74|702.38|0
1653611400000|2022-05-27 00:30:00|705.74|702.38|705.86|702.5|706.21|702.85|705.04|701.68|0
1653611700000|2022-05-27 00:35:00|705.98|702.62|710.17|706.81|710.87|707.51|705.74|702.38|0
1653612000000|2022-05-27 00:40:00|710.06|706.7|716.01|712.65|716.71|713.35|710.06|706.7|0
1653612300000|2022-05-27 00:45:00|716.71|713.35|718.58|715.22|719.52|716.16|716.01|712.65|0
1653612600000|2022-05-27 00:50:00|718.47|715.11|715.66|712.3|718.47|715.11|714.61|711.25|0
1653612900000|2022-05-27 00:55:00|715.78|712.42|714.49|711.13|716.01|712.65|713.67|710.31|0
1653613200000|2022-05-27 01:00:00|714.37|711.01|714.14|710.78|714.73|711.37|712.74|709.38|0
1653613500000|2022-05-27 01:05:00|713.9|710.54|713.9|710.54|714.49|711.13|712.97|709.61|0
1653613800000|2022-05-27 01:10:00|714.02|710.66|712.03|708.67|715.07|711.71|712.03|708.67|0
1653614100000|2022-05-27 01:15:00|712.16|708.8|710.63|707.27|712.73|709.37|710.63|707.27|0
1653614400000|2022-05-27 01:20:00|710.4|707.04|710.4|707.04|711.8|708.44|709.93|706.57|0
1653614700000|2022-05-27 01:25:00|710.16|706.8|712.73|709.37|712.97|709.61|710.05|706.69|0
1653615000000|2022-05-27 01:30:00|712.26|708.9|710.86|707.5|713.9|710.54|710.86|707.5|0
1653615300000|2022-05-27 01:35:00|710.63|707.27|715.19|711.83|715.77|712.41|710.05|706.69|0
1653615600000|2022-05-27 01:40:00|714.83|711.47|713.66|710.3|715.53|712.17|713.55|710.19|0
1653615900000|2022-05-27 01:45:00|713.79|710.43|712.96|709.6|714.6|711.24|712.26|708.9|0
1653616200000|2022-05-27 01:50:00|712.73|709.37|710.51|707.15|712.73|709.37|709.23|705.87|0
1653616500000|2022-05-27 01:55:00|710.39|707.03|711.33|707.97|712.73|709.37|709.69|706.33|0
1653616800000|2022-05-27 02:00:00|712.15|708.79|710.86|707.5|712.38|709.02|710.62|707.26|0
1653617100000|2022-05-27 02:05:00|710.75|707.39|711.79|708.43|712.96|709.6|710.05|706.69|0
1653617400000|2022-05-27 02:10:00|711.32|707.96|713.19|709.83|713.43|710.07|711.32|707.96|0
1653617700000|2022-05-27 02:15:00|713.08|709.72|712.96|709.6|714.13|710.77|712.49|709.13|0
1653618000000|2022-05-27 02:20:00|712.61|709.25|711.91|708.55|712.96|709.6|711.91|708.55|0
1653618300000|2022-05-27 02:25:00|711.79|708.43|713.66|710.3|713.89|710.53|711.68|708.32|0
1653618600000|2022-05-27 02:30:00|713.54|710.18|713.19|709.83|713.89|710.53|712.49|709.13|0
1653618900000|2022-05-27 02:35:00|712.95|709.59|712.25|708.89|714.36|711|712.14|708.78|0
1653619200000|2022-05-27 02:40:00|712.49|709.13|713.89|710.53|713.89|710.53|712.49|709.13|0
1653619500000|2022-05-27 02:45:00|714.24|710.88|714.59|711.23|715.29|711.93|713.65|710.29|0
1653619800000|2022-05-27 02:50:00|714.48|711.12|715.29|711.93|715.29|711.93|714.12|710.76|0
1653620100000|2022-05-27 02:55:00|715.05|711.69|714.82|711.46|715.76|712.4|714.35|710.99|0
1653620400000|2022-05-27 03:00:00|714.59|711.23|713.54|710.18|715.05|711.69|713.54|710.18|0
1653620700000|2022-05-27 03:05:00|713.65|710.29|712.48|709.12|713.88|710.52|712.25|708.89|0
1653621000000|2022-05-27 03:10:00|712.72|709.36|712.37|709.01|713.42|710.06|712.01|708.65|0
1653621300000|2022-05-27 03:15:00|712.71|709.35|711.78|708.42|713.18|709.82|711.31|707.95|0
1653621600000|2022-05-27 03:20:00|711.67|708.31|711.08|707.72|711.67|708.31|709.8|706.44|0
1653621900000|2022-05-27 03:25:00|711.2|707.84|709.33|705.97|711.2|707.84|708.74|705.38|0
1653622200000|2022-05-27 03:30:00|709.21|705.85|710.38|707.02|710.61|707.25|709.21|705.85|0
1653622500000|2022-05-27 03:35:00|710.61|707.25|711.54|708.18|711.54|708.18|709.91|706.55|0
1653622800000|2022-05-27 03:40:00|711.31|707.95|710.96|707.6|711.54|708.18|710.38|707.02|0
1653623100000|2022-05-27 03:45:00|710.73|707.37|711.07|707.71|711.07|707.71|710.37|707.01|0
1653623400000|2022-05-27 03:50:00|710.84|707.48|712.13|708.77|712.36|709|710.61|707.25|0
1653623700000|2022-05-27 03:55:00|712.01|708.65|713.41|710.05|713.41|710.05|711.43|708.07|0
1653624000000|2022-05-27 04:00:00|713.17|709.81|712.71|709.35|713.41|710.05|712.71|709.35|0
1653624300000|2022-05-27 04:05:00|712.59|709.23|711.3|707.94|712.71|709.35|711.07|707.71|0
1653624600000|2022-05-27 04:10:00|711.19|707.83|710.14|706.78|711.19|707.83|709.67|706.31|0
1653624900000|2022-05-27 04:15:00|709.9|706.54|709.67|706.31|710.37|707.01|709.67|706.31|0
1653625200000|2022-05-27 04:20:00|709.9|706.54|710.13|706.77|710.14|706.78|709.67|706.31|0
1653625500000|2022-05-27 04:25:00|710.37|707.01|709.9|706.54|710.37|707.01|709.43|706.07|0
1653625800000|2022-05-27 04:30:00|709.67|706.31|709.43|706.07|710.13|706.77|708.5|705.14|0
1653626100000|2022-05-27 04:35:00|709.2|705.84|709.67|706.31|709.9|706.54|708.97|705.61|0
1653626400000|2022-05-27 04:40:00|709.43|706.07|708.15|704.79|709.67|706.31|708.03|704.67|0
1653626700000|2022-05-27 04:45:00|708.03|704.67|708.5|705.14|708.73|705.37|707.57|704.21|0
1653627000000|2022-05-27 04:50:00|708.26|704.9|709.2|705.84|709.32|705.96|708.03|704.67|0
1653627300000|2022-05-27 04:55:00|708.96|705.6|709.78|706.42|709.78|706.42|708.96|705.6|0
1653627600000|2022-05-27 05:00:00|709.66|706.3|709.89|706.53|710.83|707.47|709.66|706.3|0
1653627900000|2022-05-27 05:05:00|710.02|706.66|709.55|706.19|710.83|707.47|708.73|705.37|0
1653628200000|2022-05-27 05:10:00|709.66|706.3|708.15|704.79|709.66|706.3|707.79|704.43|0
1653628500000|2022-05-27 05:15:00|708.26|704.9|708.26|704.9|708.73|705.37|707.09|703.73|0
1653628800000|2022-05-27 05:20:00|708.49|705.13|710.12|706.76|710.36|707|708.15|704.79|0
1653629100000|2022-05-27 05:25:00|710.25|706.89|708.96|705.6|710.36|707|708.61|705.25|0
1653629400000|2022-05-27 05:30:00|709.19|705.83|710.24|706.88|710.36|707|708.72|705.36|0
1653629700000|2022-05-27 05:35:00|710.12|706.76|710.59|707.23|711.06|707.7|709.19|705.83|0
1653630000000|2022-05-27 05:40:00|710.36|707|711.41|708.05|712.22|708.86|710.36|707|0
1653630300000|2022-05-27 05:45:00|711.52|708.16|713.62|710.26|714.79|711.43|711.18|707.82|0
1653630600000|2022-05-27 05:50:00|713.86|710.5|714.79|711.43|715.03|711.67|713.62|710.26|0
1653630900000|2022-05-27 05:55:00|715.03|711.67|711.75|708.39|715.73|712.37|711.75|708.39|0
1653631200000|2022-05-27 06:00:00|711.87|708.51|711.99|708.63|714.56|711.2|711.52|708.16|0
1653631500000|2022-05-27 06:05:00|711.75|708.39|714.79|711.43|715.96|712.6|711.64|708.28|0
1653631800000|2022-05-27 06:10:00|714.56|711.2|712.92|709.56|715.02|711.66|712.22|708.86|0
1653632100000|2022-05-27 06:15:00|713.15|709.79|713.15|709.79|713.39|710.03|711.52|708.16|0
1653632400000|2022-05-27 06:20:00|713.39|710.03|713.67|710.31|714.14|710.78|712.04|708.68|0
1653632700000|2022-05-27 06:25:00|713.56|710.2|712.5|709.14|715.77|712.41|712.5|709.14|0
1653633000000|2022-05-27 06:30:00|712.74|709.38|712.74|709.38|714.37|711.01|712.5|709.14|0
1653633300000|2022-05-27 06:35:00|712.63|709.27|713.2|709.84|713.2|709.84|712.04|708.68|0
1653633600000|2022-05-27 06:40:00|713.09|709.73|712.74|709.38|714.6|711.24|712.5|709.14|0
1653633900000|2022-05-27 06:45:00|712.62|709.26|712.27|708.91|712.97|709.61|711.1|707.74|0
1653634200000|2022-05-27 06:50:00|712.39|709.03|707.61|704.25|712.39|709.03|707.61|704.25|0
1653634500000|2022-05-27 06:55:00|707.37|704.01|706.21|702.85|708.3|704.94|705.98|702.62|0
1653634800000|2022-05-27 07:00:00|706.56|703.2|705.63|702.27|708.3|704.94|703.88|700.52|0
1653635100000|2022-05-27 07:05:00|705.5|702.62|706.32|703.44|707.13|704.25|705.27|702.39|0
1653635400000|2022-05-27 07:10:00|706.2|703.32|708.76|705.88|710.75|707.87|702.94|700.06|0
1653635700000|2022-05-27 07:15:00|708.41|705.53|711.79|708.91|712.38|709.5|707.83|704.95|0
1653636000000|2022-05-27 07:20:00|712.02|709.14|709.92|707.04|712.02|709.14|709.46|706.58|0
1653636300000|2022-05-27 07:25:00|710.28|707.4|708.88|706|710.86|707.98|707.13|704.25|0
1653636600000|2022-05-27 07:30:00|708.76|705.88|708.64|705.76|710.74|707.86|707.13|704.25|0
1653636900000|2022-05-27 07:35:00|708.76|705.88|707.82|704.94|708.88|706|706.08|703.2|0
1653637200000|2022-05-27 07:40:00|708.06|705.18|708.64|705.76|710.62|707.74|707.59|704.71|0
1653637500000|2022-05-27 07:45:00|708.88|706|709.45|706.57|710.27|707.39|707.82|704.94|0
1653637800000|2022-05-27 07:50:00|709.34|706.46|706.19|703.31|709.69|706.81|705.49|702.61|0
1653638100000|2022-05-27 07:55:00|706.42|703.54|708.29|705.41|708.75|705.87|705.73|702.85|0
1653638400000|2022-05-27 08:00:00|708.52|705.64|708.52|705.64|710.15|707.27|708.05|705.17|0
1653638700000|2022-05-27 08:05:00|708.75|705.87|705.49|702.61|709.45|706.57|705.02|702.14|0
1653639000000|2022-05-27 08:10:00|705.72|702.84|704.33|701.45|707.71|704.83|703.63|700.75|0
1653639300000|2022-05-27 08:15:00|704.56|701.68|705.02|702.14|705.95|703.07|701.3|698.42|0
1653639600000|2022-05-27 08:20:00|704.79|701.91|700.6|697.72|704.91|702.03|700.37|697.49|0
1653639900000|2022-05-27 08:25:00|700.37|697.49|696.7|693.82|700.6|697.72|696.58|693.7|0
1653640200000|2022-05-27 08:30:00|696.35|693.47|693.56|690.68|696.35|693.47|692.63|689.75|0
1653640500000|2022-05-27 08:35:00|693.68|690.8|695.42|692.54|695.42|692.54|692.29|689.41|0
1653640800000|2022-05-27 08:40:00|695.31|692.43|696.11|693.23|696.58|693.7|693.79|690.91|0
1653641100000|2022-05-27 08:45:00|696.23|693.35|697.97|695.09|698.2|695.32|696.23|693.35|0
1653641400000|2022-05-27 08:50:00|697.86|694.98|697.04|694.16|699.13|696.25|696.81|693.93|0
1653641700000|2022-05-27 08:55:00|696.81|693.93|694.49|691.61|697.39|694.51|694.25|691.37|0
1653642000000|2022-05-27 09:00:00|694.37|691.49|698.9|696.02|699.13|696.25|694.14|691.26|0
1653642300000|2022-05-27 09:05:00|699.13|696.25|698.9|696.02|699.95|697.07|698.2|695.32|0
1653642600000|2022-05-27 09:10:00|699.02|696.14|700.41|697.53|700.53|697.65|698.9|696.02|0
1653642900000|2022-05-27 09:15:00|700.76|697.88|698.66|695.78|700.88|698|698.66|695.78|0
1653643200000|2022-05-27 09:20:00|698.78|695.9|698.66|695.78|699.36|696.48|698.09|695.21|0
1653643500000|2022-05-27 09:25:00|698.9|696.02|696.11|693.23|699.13|696.25|695.76|692.88|0
1653643800000|2022-05-27 09:30:00|696.34|693.46|696.11|693.23|697.73|694.85|694.71|691.83|0
1653644100000|2022-05-27 09:35:00|696.34|693.46|694.94|692.06|696.8|693.92|694.71|691.83|0
1653644400000|2022-05-27 09:40:00|695.18|692.3|694.01|691.13|695.18|692.3|693.09|690.21|0
1653644700000|2022-05-27 09:45:00|694.25|691.37|693.08|690.2|695.41|692.53|692.39|689.51|0
1653645000000|2022-05-27 09:50:00|692.62|689.74|690.3|687.42|692.62|689.74|690.3|687.42|0
1653645300000|2022-05-27 09:55:00|689.84|686.96|689.02|686.14|690.07|687.19|686.6|683.72|0
1653645600000|2022-05-27 10:00:00|688.78|685.9|692.73|689.85|695.05|692.17|688.78|685.9|0
1653645900000|2022-05-27 10:05:00|692.96|690.08|696.91|694.03|696.91|694.03|692.62|689.74|0
1653646200000|2022-05-27 10:10:00|696.67|693.79|693.89|691.01|696.67|693.79|693.42|690.54|0
1653646500000|2022-05-27 10:15:00|693.65|690.77|695.74|692.86|695.74|692.86|692.96|690.08|0
1653646800000|2022-05-27 10:20:00|696.1|693.22|695.05|692.17|696.9|694.02|694.81|691.93|0
1653647100000|2022-05-27 10:25:00|694.93|692.05|694.58|691.7|695.51|692.63|693.88|691|0
1653647400000|2022-05-27 10:30:00|694.35|691.47|695.28|692.4|695.97|693.09|693.88|691|0
1653647700000|2022-05-27 10:35:00|695.16|692.28|695.51|692.63|696.2|693.32|694.58|691.7|0
1653648000000|2022-05-27 10:40:00|695.74|692.86|695.04|692.16|695.97|693.09|693.88|691|0
1653648300000|2022-05-27 10:45:00|694.81|691.93|696.43|693.55|696.67|693.79|694.7|691.82|0
1653648600000|2022-05-27 10:50:00|696.32|693.44|692.72|689.84|697.83|694.95|692.25|689.37|0
1653648900000|2022-05-27 10:55:00|692.95|690.07|691.32|688.44|694|691.12|690.86|687.98|0
1653649200000|2022-05-27 11:00:00|692.48|689.6|694.93|692.05|695.04|692.16|692.25|689.37|0
1653649500000|2022-05-27 11:05:00|695.27|692.39|694.57|691.69|696.2|693.32|693.41|690.53|0
1653649800000|2022-05-27 11:10:00|694.8|691.92|694.11|691.23|695.85|692.97|693.18|690.3|0
1653650100000|2022-05-27 11:15:00|694.34|691.46|697.59|694.71|698.29|695.41|693.41|690.53|0
1653650400000|2022-05-27 11:20:00|697.48|694.6|698.99|696.11|699.92|697.04|696.89|694.01|0
1653650700000|2022-05-27 11:25:00|699.22|696.34|697.13|694.25|699.45|696.57|696.89|694.01|0
1653651000000|2022-05-27 11:30:00|697.25|694.37|698.52|695.64|700.04|697.16|697.13|694.25|0
1653651300000|2022-05-27 11:35:00|698.29|695.41|699.11|696.23|700.15|697.27|697.94|695.06|0
1653651600000|2022-05-27 11:40:00|699.22|696.34|696.66|693.78|699.22|696.34|695.73|692.85|0
1653651900000|2022-05-27 11:45:00|696.55|693.67|699.68|696.8|700.38|697.5|696.43|693.55|0
1653652200000|2022-05-27 11:50:00|700.03|697.15|702.53|699.65|704.57|701.69|699.45|696.57|0
1653652500000|2022-05-27 11:55:00|702.3|699.42|703|700.12|703.82|700.94|702.06|699.18|0
1653652800000|2022-05-27 12:00:00|702.76|699.88|699.03|696.15|704.16|701.28|699.03|696.15|0
1653653100000|2022-05-27 12:05:00|699.27|696.39|695.54|692.66|699.27|696.39|695.31|692.43|0
1653653400000|2022-05-27 12:10:00|695.31|692.43|696.01|693.13|696.36|693.48|694.15|691.27|0
1653653700000|2022-05-27 12:15:00|696.24|693.36|698.1|695.22|698.1|695.22|696.24|693.36|0
1653654000000|2022-05-27 12:20:00|697.63|694.75|696.24|693.36|698.33|695.45|695.07|692.19|0
1653654300000|2022-05-27 12:25:00|696.36|693.48|698.56|695.68|698.92|696.04|696|693.12|0
1653654600000|2022-05-27 12:30:00|698.33|695.45|692.75|689.87|701.82|698.94|690.66|687.78|0
1653654900000|2022-05-27 12:35:00|691.82|688.94|683.24|680.36|693.1|690.22|682.55|679.67|0
1653655200000|2022-05-27 12:40:00|683.59|680.71|683.24|680.36|685.09|682.21|682.67|679.79|0
1653655500000|2022-05-27 12:45:00|683.01|680.13|675.72|672.84|683.24|680.36|675.32|672.44|0
1653655800000|2022-05-27 12:50:00|675.95|673.07|678.04|675.16|679.2|676.32|675.49|672.61|0
1653656100000|2022-05-27 12:55:00|677.81|674.93|677.11|674.23|679.43|676.55|677.11|674.23|0
1653656400000|2022-05-27 13:00:00|676.42|673.54|677.57|674.69|678.04|675.16|675.03|672.15|0
1653656700000|2022-05-27 13:05:00|677.34|674.46|676.88|674|677.92|675.04|675.26|672.38|0
1653657000000|2022-05-27 13:10:00|677.11|674.23|676.88|674|678.26|675.38|675.95|673.07|0
1653657300000|2022-05-27 13:15:00|676.64|673.76|679.89|677.01|680.12|677.24|675.95|673.07|0
1653657600000|2022-05-27 13:20:00|679.77|676.89|682.9|680.02|683.36|680.48|679.42|676.54|0
1653657900000|2022-05-27 13:25:00|682.79|679.91|680.35|677.47|682.79|679.91|679.88|677|0
1653658200000|2022-05-27 13:30:00|680.81|677.93|672.94|670.06|681.51|678.63|669.71|666.83|0
1653658500000|2022-05-27 13:35:00|673.17|670.29|663.02|660.14|673.4|670.52|662.33|659.45|0
1653658800000|2022-05-27 13:40:00|662.79|659.91|666.01|663.13|667.63|664.75|659.11|656.23|0
1653659100000|2022-05-27 13:45:00|665.78|662.9|655.69|652.81|666.24|663.36|653.85|650.97|0
1653659400000|2022-05-27 13:50:00|655|652.12|650.87|647.99|658.68|655.8|650.18|647.3|0
1653659700000|2022-05-27 13:55:00|650.64|647.76|650.87|647.99|651.56|648.68|646.29|643.41|0
1653660000000|2022-05-27 14:00:00|650.64|647.76|647.2|644.32|653.85|650.97|646.29|643.41|0
1653660300000|2022-05-27 14:05:00|646.87|643.99|649.26|646.38|652.7|649.82|646.75|643.87|0
1653660600000|2022-05-27 14:10:00|649.03|646.15|646.06|643.18|649.95|647.07|645.14|642.26|0
1653660900000|2022-05-27 14:15:00|646.29|643.41|643.68|640.8|646.29|643.41|642.99|640.11|0
1653661200000|2022-05-27 14:20:00|642.99|640.11|640.47|637.59|643.45|640.57|638.41|635.53|0
1653661500000|2022-05-27 14:25:00|640.7|637.82|644.5|641.62|644.96|642.08|640.24|637.36|0
1653661800000|2022-05-27 14:30:00|643.13|640.25|643.36|640.48|644.28|641.4|640.84|637.96|0
1653662100000|2022-05-27 14:35:00|643.82|640.94|644.5|641.62|644.73|641.85|641.07|638.19|0
1653662400000|2022-05-27 14:40:00|643.82|640.94|646.81|643.93|648.63|645.75|643.82|640.94|0
1653662700000|2022-05-27 14:45:00|647.04|644.16|646.12|643.24|650.47|647.59|645.67|642.79|0
1653663000000|2022-05-27 14:50:00|645.67|642.79|646.35|643.47|647.95|645.07|644.98|642.1|0
1653663300000|2022-05-27 14:55:00|646.12|643.24|651.61|648.73|652.3|649.42|645.44|642.56|0
1653663600000|2022-05-27 15:00:00|651.16|648.28|652.99|650.11|655.51|652.63|649.78|646.9|0
1653663900000|2022-05-27 15:05:00|652.76|649.88|648.41|645.53|654.14|651.26|648.41|645.53|0
1653664200000|2022-05-27 15:10:00|648.18|645.3|644.52|641.64|649.32|646.44|644.29|641.41|0
1653664500000|2022-05-27 15:15:00|644.98|642.1|642.92|640.04|645.89|643.01|641.32|638.44|0
1653664800000|2022-05-27 15:20:00|642.69|639.81|642.46|639.58|644.06|641.18|640.86|637.98|0
1653665100000|2022-05-27 15:25:00|642.69|639.81|643.72|640.84|645.89|643.01|642.23|639.35|0
1653665400000|2022-05-27 15:30:00|643.37|640.49|642.23|639.35|643.83|640.95|640.52|637.64|0
1653665700000|2022-05-27 15:35:00|642.46|639.58|643.01|640.13|645.2|642.32|641.32|638.44|0
1653666000000|2022-05-27 15:40:00|642.78|639.9|639.36|636.48|643.47|640.59|637.3|634.42|0
1653666300000|2022-05-27 15:45:00|639.58|636.7|637.07|634.19|640.27|637.39|636.16|633.28|0
1653666600000|2022-05-27 15:50:00|636.85|633.97|637.53|634.65|638.21|635.33|635.71|632.83|0
1653666900000|2022-05-27 15:55:00|637.76|634.88|636.84|633.96|638.9|636.02|636.62|633.74|0
1653667200000|2022-05-27 16:00:00|636.62|633.74|635.02|632.14|636.84|633.96|633.88|631|0
1653667500000|2022-05-27 16:05:00|635.25|632.37|635.93|633.05|637.53|634.65|634.56|631.68|0
1653667800000|2022-05-27 16:10:00|636.16|633.28|634.33|631.45|636.39|633.51|633.65|630.77|0
1653668100000|2022-05-27 16:15:00|634.56|631.68|637.3|634.42|639.58|636.7|634.33|631.45|0
1653668400000|2022-05-27 16:20:00|637.52|634.64|640.72|637.84|640.95|638.07|637.07|634.19|0
1653668700000|2022-05-27 16:25:00|641.63|638.75|638.21|635.33|641.75|638.87|637.75|634.87|0
1653669000000|2022-05-27 16:30:00|638.55|635.67|640.15|637.27|640.49|637.61|637.29|634.41|0
1653669300000|2022-05-27 16:35:00|640.03|637.15|638.63|635.75|642.09|639.21|637.83|634.95|0
1653669600000|2022-05-27 16:40:00|638.86|635.98|637.71|634.83|639.09|636.21|636.8|633.92|0
1653669900000|2022-05-27 16:45:00|637.49|634.61|641.61|638.73|641.61|638.73|637.48|634.6|0
1653670200000|2022-05-27 16:50:00|641.38|638.5|637.71|634.83|642.52|639.64|637.48|634.6|0
1653670500000|2022-05-27 16:55:00|637.94|635.06|637.02|634.14|637.94|635.06|635.42|632.54|0
1653670800000|2022-05-27 17:00:00|636.8|633.92|635.42|632.54|638.17|635.29|635.19|632.31|0
1653671100000|2022-05-27 17:05:00|635.19|632.31|633.82|630.94|636.57|633.69|633.59|630.71|0
1653671400000|2022-05-27 17:10:00|634.28|631.4|635.55|632.67|636.56|633.68|633.37|630.49|0
1653671700000|2022-05-27 17:15:00|635.78|632.9|635.55|632.67|637.38|634.5|635.09|632.21|0
1653672000000|2022-05-27 17:20:00|635.78|632.9|637.61|634.73|639.21|636.33|635.09|632.21|0
1653672300000|2022-05-27 17:25:00|637.38|634.5|637.6|634.72|639.43|636.55|636.92|634.04|0
1653672600000|2022-05-27 17:30:00|637.49|634.61|638.75|635.87|639.2|636.32|635.55|632.67|0
1653672900000|2022-05-27 17:35:00|638.97|636.09|640.57|637.69|640.57|637.69|637.6|634.72|0
1653673200000|2022-05-27 17:40:00|640.35|637.47|641.26|638.38|641.95|639.07|639.78|636.9|0
1653673500000|2022-05-27 17:45:00|641.03|638.15|640.34|637.46|642.18|639.3|639.66|636.78|0
1653673800000|2022-05-27 17:50:00|640.57|637.69|639.2|636.32|640.8|637.92|638.74|635.86|0
1653674100000|2022-05-27 17:55:00|639.43|636.55|638.74|635.86|640.57|637.69|638.51|635.63|0
1653674400000|2022-05-27 18:00:00|639.09|636.21|638.97|636.09|640.8|637.92|637.83|634.95|0
1653674700000|2022-05-27 18:05:00|639.2|636.32|637.14|634.26|641.48|638.6|637.14|634.26|0
1653675000000|2022-05-27 18:10:00|636.91|634.03|637.82|634.94|638.51|635.63|636.68|633.8|0
1653675300000|2022-05-27 18:15:00|638.05|635.17|635.31|632.43|638.05|635.17|635.31|632.43|0
1653675600000|2022-05-27 18:20:00|635.54|632.66|635.08|632.2|636|633.12|634.85|631.97|0
1653675900000|2022-05-27 18:25:00|634.85|631.97|636.45|633.57|637.14|634.26|634.85|631.97|0
1653676200000|2022-05-27 18:30:00|636.22|633.34|635.08|632.2|636.45|633.57|635.08|632.2|0
1653676500000|2022-05-27 18:35:00|635.54|632.66|635.54|632.66|636.45|633.57|632.8|629.92|0
1653676800000|2022-05-27 18:40:00|635.76|632.88|633.94|631.06|637.59|634.71|633.71|630.83|0
1653677100000|2022-05-27 18:45:00|633.71|630.83|633.25|630.37|634.74|631.86|632.57|629.69|0
1653677400000|2022-05-27 18:50:00|633.71|630.83|633.25|630.37|634.39|631.51|631.88|629|0
1653677700000|2022-05-27 18:55:00|633.02|630.14|630.74|627.86|633.02|630.14|630.29|627.41|0
1653678000000|2022-05-27 19:00:00|631.43|628.55|627.16|624.28|631.65|628.77|627.16|624.28|0
1653678300000|2022-05-27 19:05:00|626.94|624.06|621.92|619.04|627.39|624.51|621.47|618.59|0
1653678600000|2022-05-27 19:10:00|621.47|618.59|622.38|619.5|624.2|621.32|621.47|618.59|0
1653678900000|2022-05-27 19:15:00|622.15|619.27|621.69|618.81|624.65|621.77|621.69|618.81|0
1653679200000|2022-05-27 19:20:00|621.46|618.58|618.96|616.08|622.6|619.72|618.73|615.85|0
1653679500000|2022-05-27 19:25:00|619.19|616.31|618.13|615.25|619.19|616.31|617.22|614.34|0
1653679800000|2022-05-27 19:30:00|618.36|615.48|619.95|617.07|619.95|617.07|616.54|613.66|0
1653680100000|2022-05-27 19:35:00|620.18|617.3|622.35|619.47|624.74|621.86|620.18|617.3|0
1653680400000|2022-05-27 19:40:00|622.69|619.81|618.58|615.7|624.06|621.18|618.36|615.48|0
1653680700000|2022-05-27 19:45:00|618.13|615.25|621.77|618.89|624.28|621.4|617.9|615.02|0
1653681000000|2022-05-27 19:50:00|621.54|618.66|618.58|615.7|624.51|621.63|617.9|615.02|0
1653681300000|2022-05-27 19:55:00|618.13|615.25|610.17|607.29|618.13|615.25|609.95|607.07|0
1653681600000|2022-05-27 20:00:00|609.49|606.61|609.95|607.07|611.99|609.11|607.91|605.03|0
1653681900000|2022-05-27 20:05:00|610.17|607.29|606.55|603.67|610.85|607.97|605.87|602.99|0
1653682200000|2022-05-27 20:10:00|606.89|604.01|605.99|603.11|607|604.12|604.74|601.86|0
1653956400000|2022-05-31 00:20:00|593.81|591.41|595.83|593.43|596.74|594.34|593.81|591.41|0
1653956700000|2022-05-31 00:25:00|595.61|593.21|598.32|595.92|598.89|596.49|595.61|593.21|0
1653957000000|2022-05-31 00:30:00|598.66|596.26|602.61|600.21|603.86|601.46|598.09|595.69|0
1653969600000|2022-05-31 04:00:00|601.41|598.61|601.41|598.61|601.86|599.06|601.41|598.61|0
1653969900000|2022-05-31 04:05:00|601.53|598.73|600.05|597.25|601.53|598.73|599.04|596.24|0
1653970200000|2022-05-31 04:10:00|599.82|597.02|600.73|597.93|600.95|598.15|599.82|597.02|0
1653970500000|2022-05-31 04:15:00|600.5|597.7|601.41|598.61|601.63|598.83|600.5|597.7|0
1653970800000|2022-05-31 04:20:00|601.18|598.38|603.22|600.42|603.44|600.64|601.18|598.38|0
1653971100000|2022-05-31 04:25:00|603.44|600.64|601.4|598.6|603.44|600.64|601.4|598.6|0
1653971400000|2022-05-31 04:30:00|600.95|598.15|601.29|598.49|602.31|599.51|600.05|597.25|0
1653971700000|2022-05-31 04:35:00|601.4|598.6|601.63|598.83|602.42|599.62|600.61|597.81|0
1653972000000|2022-05-31 04:40:00|601.52|598.72|601.17|598.37|602.31|599.51|600.95|598.15|0
1653972300000|2022-05-31 04:45:00|601.52|598.72|600.84|598.04|601.74|598.94|600.49|597.69|0
1653972600000|2022-05-31 04:50:00|600.61|597.81|599.93|597.13|601.06|598.26|599.59|596.79|0
1653972900000|2022-05-31 04:55:00|600.04|597.24|600.49|597.69|601.17|598.37|599.81|597.01|0
1653973200000|2022-05-31 05:00:00|600.04|597.24|600.04|597.24|600.94|598.14|598.91|596.11|0
1653973500000|2022-05-31 05:05:00|599.93|597.13|600.61|597.81|601.17|598.37|599.13|596.33|0
1653973800000|2022-05-31 05:10:00|600.49|597.69|600.15|597.35|601.85|599.05|599.7|596.9|0
1653974100000|2022-05-31 05:15:00|600.26|597.46|600.49|597.69|600.94|598.14|599.7|596.9|0
1653974400000|2022-05-31 05:20:00|600.6|597.8|598.9|596.1|601.39|598.59|598.45|595.65|0
1653974700000|2022-05-31 05:25:00|599.02|596.22|598|595.2|600.03|597.23|598|595.2|0
1653975000000|2022-05-31 05:30:00|598.12|595.32|597.55|594.75|598.34|595.54|597.09|594.29|0
1653975300000|2022-05-31 05:35:00|597.32|594.52|600.48|597.68|600.94|598.14|597.09|594.29|0
1653975600000|2022-05-31 05:40:00|600.94|598.14|601.39|598.59|601.61|598.81|599.8|597|0
1653975900000|2022-05-31 05:45:00|601.5|598.7|601.84|599.04|602.29|599.49|601.16|598.36|0
1653976200000|2022-05-31 05:50:00|601.61|598.81|603.42|600.62|604.1|601.3|600.48|597.68|0
1653976500000|2022-05-31 05:55:00|603.31|600.51|602.97|600.17|603.31|600.51|599.35|596.55|0
1653976800000|2022-05-31 06:00:00|603.2|600.4|604.78|601.98|604.78|601.98|601.61|598.81|0
1653977100000|2022-05-31 06:05:00|604.67|601.87|606.37|603.57|607.5|604.7|602.29|599.49|0
1653977400000|2022-05-31 06:10:00|606.82|604.02|607.5|604.7|608.64|605.84|606.14|603.34|0
1653977700000|2022-05-31 06:15:00|607.73|604.93|610|607.2|613.41|610.61|607.05|604.25|0
1653978000000|2022-05-31 06:20:00|610.57|607.77|608.41|605.61|610.91|608.11|608.18|605.38|0
1653978300000|2022-05-31 06:25:00|608.63|605.83|605.8|603|608.63|605.83|605.46|602.66|0
1653978600000|2022-05-31 06:30:00|605.68|602.88|605.35|602.55|606.14|603.34|604.77|601.97|0
1653978900000|2022-05-31 06:35:00|605.23|602.43|608.63|605.83|608.86|606.06|605|602.2|0
1653979200000|2022-05-31 06:40:00|608.4|605.6|613.63|610.83|613.63|610.83|607.5|604.7|0
1653979500000|2022-05-31 06:45:00|613.41|610.61|618.65|615.85|619.22|616.42|612.72|609.92|0
1653979800000|2022-05-31 06:50:00|618.42|615.62|617.51|614.71|620.25|617.45|615.8|613|0
1653980100000|2022-05-31 06:55:00|617.28|614.48|615.8|613|617.96|615.16|614.43|611.63|0
1653980400000|2022-05-31 07:00:00|616.14|613.34|617.28|614.48|619.33|616.53|614.09|611.29|0
1653980700000|2022-05-31 07:05:00|616.28|613.88|618.29|615.89|623.01|620.61|616.05|613.65|0
1653981000000|2022-05-31 07:10:00|618.64|616.24|620.34|617.94|622.62|620.22|617.61|615.21|0
1653981300000|2022-05-31 07:15:00|619.89|617.49|625.26|622.86|625.37|622.97|619.2|616.8|0
1653981600000|2022-05-31 07:20:00|625.37|622.97|622.17|619.77|626.28|623.88|621.94|619.54|0
1653981900000|2022-05-31 07:25:00|621.71|619.31|623.08|620.68|623.99|621.59|620.34|617.94|0
1653982200000|2022-05-31 07:30:00|623.43|621.03|622.62|620.22|625.71|623.31|620.79|618.39|0
1653982500000|2022-05-31 07:35:00|622.85|620.45|626.51|624.11|627.19|624.79|621.48|619.08|0
1653982800000|2022-05-31 07:40:00|626.73|624.33|623.99|621.59|628.34|625.94|623.99|621.59|0
1653983100000|2022-05-31 07:45:00|624.22|621.82|628.34|625.94|628.34|625.94|624.22|621.82|0
1653983400000|2022-05-31 07:50:00|627.88|625.48|626.85|624.45|628.11|625.71|625.59|623.19|0
1653983700000|2022-05-31 07:55:00|626.96|624.56|624.1|621.7|626.96|624.56|622.73|620.33|0
1653984000000|2022-05-31 08:00:00|623.3|620.9|616|613.6|623.99|621.59|615.54|613.14|0
1653984300000|2022-05-31 08:05:00|615.77|613.37|615.09|612.69|617.82|615.42|615.09|612.69|0
1653984600000|2022-05-31 08:10:00|615.77|613.37|616.23|613.83|617.59|615.19|614.86|612.46|0
1653984900000|2022-05-31 08:15:00|616|613.6|609.18|606.78|616.23|613.83|608.04|605.64|0
1653985200000|2022-05-31 08:20:00|608.72|606.32|607.36|604.96|609.86|607.46|606.35|603.95|0
1653985500000|2022-05-31 08:25:00|607.59|605.19|605.32|602.92|608.95|606.55|604.19|601.79|0
1653985800000|2022-05-31 08:30:00|604.87|602.47|606|603.6|607.25|604.85|604.64|602.24|0
1653986100000|2022-05-31 08:35:00|606.12|603.72|605.09|602.69|608.27|605.87|604.64|602.24|0
1653986400000|2022-05-31 08:40:00|604.64|602.24|603.28|600.88|604.87|602.47|600.79|598.39|0
1653986700000|2022-05-31 08:45:00|603.4|601|606.34|603.94|607.36|604.96|602.49|600.09|0
1653987000000|2022-05-31 08:50:00|606|603.6|606.9|604.5|607.02|604.62|604.86|602.46|0
1653987300000|2022-05-31 08:55:00|606.45|604.05|608.71|606.31|610.08|607.68|605.21|602.81|0
1653987600000|2022-05-31 09:00:00|608.49|606.09|615.53|613.13|617.13|614.73|608.49|606.09|0
1653987900000|2022-05-31 09:05:00|615.76|613.36|619.18|616.78|619.18|616.78|615.53|613.13|0
1653988200000|2022-05-31 09:10:00|619.41|617.01|622.72|620.32|623.06|620.66|618.26|615.86|0
1653988500000|2022-05-31 09:15:00|622.6|620.2|622.26|619.86|624.43|622.03|621.23|618.83|0
1653988800000|2022-05-31 09:20:00|622.37|619.97|628.09|625.69|628.09|625.69|618.26|615.86|0
1653989100000|2022-05-31 09:25:00|628.32|625.92|623.51|621.11|628.32|625.92|623.05|620.65|0
1653989400000|2022-05-31 09:30:00|623.28|620.88|627.17|624.77|627.75|625.35|621.57|619.17|0
1653989700000|2022-05-31 09:35:00|627.52|625.12|634.97|632.57|635.43|633.03|626.94|624.54|0
1653990000000|2022-05-31 09:40:00|634.74|632.34|637.26|634.86|639.68|637.28|633.13|630.73|0
1653990300000|2022-05-31 09:45:00|637.72|635.32|635.19|632.79|637.72|635.32|632.21|629.81|0
1653990600000|2022-05-31 09:50:00|635.42|633.02|634.96|632.56|636.57|634.17|633.81|631.41|0
1653990900000|2022-05-31 09:55:00|635.19|632.79|633.35|630.95|635.54|633.14|632.33|629.93|0
1653991200000|2022-05-31 10:00:00|633.58|631.18|636.8|634.4|638.07|635.67|633.01|630.61|0
1653991500000|2022-05-31 10:05:00|636.57|634.17|634.73|632.33|639.68|637.28|634.62|632.22|0
1653991800000|2022-05-31 10:10:00|635.19|632.79|634.27|631.87|636.11|633.71|632.89|630.49|0
1653992100000|2022-05-31 10:15:00|634.39|631.99|634.5|632.1|634.73|632.33|632.09|629.69|0
1653992400000|2022-05-31 10:20:00|634.73|632.33|634.04|631.64|636.8|634.4|633.35|630.95|0
1653992700000|2022-05-31 10:25:00|634.27|631.87|633.35|630.95|635.42|633.02|632.2|629.8|0
1653993000000|2022-05-31 10:30:00|633.58|631.18|634.27|631.87|635.76|633.36|632.43|630.03|0
1653993300000|2022-05-31 10:35:00|634.16|631.76|627|624.6|634.16|631.76|627|624.6|0
1653993600000|2022-05-31 10:40:00|627.23|624.83|621.51|619.11|627.69|625.29|621.06|618.66|0
1653993900000|2022-05-31 10:45:00|621.74|619.34|624.6|622.2|625.74|623.34|619.8|617.4|0
1653994200000|2022-05-31 10:50:00|624.37|621.97|626.77|624.37|628.26|625.86|623.57|621.17|0
1653994500000|2022-05-31 10:55:00|626.88|624.48|627|624.6|627.57|625.17|624.59|622.19|0
1653994800000|2022-05-31 11:00:00|626.31|623.91|621.85|619.45|626.31|623.91|621.16|618.76|0
1653995100000|2022-05-31 11:05:00|621.39|618.99|617.97|615.57|622.08|619.68|617.74|615.34|0
1653995400000|2022-05-31 11:10:00|618.09|615.69|623.22|620.82|623.68|621.28|615.92|613.52|0
1653995700000|2022-05-31 11:15:00|623.45|621.05|625.28|622.88|626.42|624.02|623.45|621.05|0
1653996000000|2022-05-31 11:20:00|625.05|622.65|625.73|623.33|626.31|623.91|623.22|620.82|0
1653996300000|2022-05-31 11:25:00|625.85|623.45|627.33|624.93|627.68|625.28|625.5|623.1|0
1653996600000|2022-05-31 11:30:00|627.22|624.82|625.5|623.1|628.02|625.62|625.16|622.76|0
1653996900000|2022-05-31 11:35:00|625.96|623.56|623.56|621.16|625.96|623.56|621.61|619.21|0
1653997200000|2022-05-31 11:40:00|624.13|621.73|625.96|623.56|626.87|624.47|623.9|621.5|0
1653997500000|2022-05-31 11:45:00|625.73|623.33|626.53|624.13|626.53|624.13|625.04|622.64|0
1653997800000|2022-05-31 11:50:00|626.41|624.01|630.2|627.8|630.54|628.14|625.96|623.56|0
1653998100000|2022-05-31 11:55:00|630.08|627.68|626.18|623.78|630.31|627.91|625.95|623.55|0
1653998400000|2022-05-31 12:00:00|626.07|623.67|633.29|630.89|634.21|631.81|625.5|623.1|0
1653998700000|2022-05-31 12:05:00|633.52|631.12|634.44|632.04|635.59|633.19|632.95|630.55|0
1653999000000|2022-05-31 12:10:00|634.21|631.81|633.52|631.12|636.05|633.65|633.29|630.89|0
1653999300000|2022-05-31 12:15:00|633.87|631.47|631.91|629.51|636.27|633.87|631.22|628.82|0
1653999600000|2022-05-31 12:20:00|631.68|629.28|634.89|632.49|634.89|632.49|631.22|628.82|0
1653999900000|2022-05-31 12:25:00|634.66|632.26|633.51|631.11|636.96|634.56|632.6|630.2|0
1654000200000|2022-05-31 12:30:00|633.86|631.46|638.11|635.71|638.8|636.4|633.51|631.11|0
1654000500000|2022-05-31 12:35:00|637.88|635.48|637.26|634.86|638.8|636.4|635.12|632.72|0
1654000800000|2022-05-31 12:40:00|637.03|634.63|639.65|637.25|640.57|638.17|636.57|634.17|0
1654001100000|2022-05-31 12:45:00|639.42|637.02|635.29|632.89|640.56|638.16|635.29|632.89|0
1654001400000|2022-05-31 12:50:00|635.52|633.12|637.35|634.95|637.35|634.95|634.38|631.98|0
1654001700000|2022-05-31 12:55:00|637.12|634.72|639.64|637.24|639.87|637.47|635.06|632.66|0
1654002000000|2022-05-31 13:00:00|639.53|637.13|634.83|632.43|639.64|637.24|633|630.6|0
1654002300000|2022-05-31 13:05:00|634.6|632.2|633|630.6|635.06|632.66|632.09|629.69|0
1654002600000|2022-05-31 13:10:00|632.77|630.37|626.15|623.75|633|630.6|626.15|623.75|0
1654002900000|2022-05-31 13:15:00|625.92|623.52|628.88|626.48|630.14|627.74|625.92|623.52|0
1654003200000|2022-05-31 13:20:00|629.11|626.71|627.06|624.66|630.03|627.63|626.37|623.97|0
1654003500000|2022-05-31 13:25:00|627.29|624.89|625.23|622.83|627.51|625.11|621.59|619.19|0
1654003800000|2022-05-31 13:30:00|626.37|623.97|644.78|642.38|644.78|642.38|623.64|621.24|0
1654004100000|2022-05-31 13:35:00|645.71|643.31|650.47|648.07|651.75|649.35|641.09|638.69|0
1654004400000|2022-05-31 13:40:00|651.51|649.11|655.08|652.68|657.15|654.75|650.47|648.07|0
1654004700000|2022-05-31 13:45:00|653|650.6|654.38|651.98|654.38|651.98|646.79|644.39|0
1654005000000|2022-05-31 13:50:00|653.69|651.29|647.94|645.54|653.92|651.52|645.87|643.47|0
1654005300000|2022-05-31 13:55:00|647.71|645.31|647.83|645.43|648.86|646.46|641.97|639.57|0
1654005600000|2022-05-31 14:00:00|648.29|645.89|655.99|653.59|655.99|653.59|644.72|642.32|0
1654005900000|2022-05-31 14:05:00|655.76|653.36|658.76|656.36|658.76|656.36|650.7|648.3|0
1654006200000|2022-05-31 14:10:00|659.22|656.82|648.86|646.46|659.22|656.82|648.63|646.23|0
1654006500000|2022-05-31 14:15:00|648.06|645.66|642.2|639.8|648.86|646.46|642.2|639.8|0
1654006800000|2022-05-31 14:20:00|641.4|639|638.2|635.8|641.51|639.11|631.45|629.05|0
1654007100000|2022-05-31 14:25:00|638.08|635.68|642.9|640.5|643.13|640.73|635.09|632.69|0
1654007400000|2022-05-31 14:30:00|643.36|640.96|637.71|635.31|643.36|640.96|631.66|629.26|0
1654007700000|2022-05-31 14:35:00|638.17|635.77|638.51|636.11|641.61|639.21|634.84|632.44|0
1654008000000|2022-05-31 14:40:00|637.93|635.53|630.83|628.43|638.85|636.45|629.46|627.06|0
1654008300000|2022-05-31 14:45:00|630.37|627.97|634.26|631.86|634.95|632.55|626.71|624.31|0
1654008600000|2022-05-31 14:50:00|634.49|632.09|630.49|628.09|635.18|632.78|629.23|626.83|0
1654008900000|2022-05-31 14:55:00|629.91|627.51|631.74|629.34|634.95|632.55|629|626.6|0
1654009200000|2022-05-31 15:00:00|631.97|629.57|627.17|624.77|632.43|630.03|626.25|623.85|0
1654009500000|2022-05-31 15:05:00|626.94|624.54|637.67|635.27|639.77|637.37|625.8|623.4|0
1654009800000|2022-05-31 15:10:00|637.44|635.04|643.32|640.92|643.55|641.15|635.73|633.33|0
1654010100000|2022-05-31 15:15:00|644.01|641.61|643.78|641.38|644.47|642.07|640.79|638.39|0
1654010400000|2022-05-31 15:20:00|644.7|642.3|642.4|640|644.7|642.3|638.71|636.31|0
1654010700000|2022-05-31 15:25:00|641.94|639.54|642.07|639.67|644.24|641.84|638.02|635.62|0
1654011000000|2022-05-31 15:30:00|643.22|640.82|642.99|640.59|646.23|643.83|639.99|637.59|0
1654011300000|2022-05-31 15:35:00|643.68|641.28|633.48|631.08|644.38|641.98|633.48|631.08|0
1654011600000|2022-05-31 15:40:00|633.25|630.85|632.09|629.69|636.7|634.3|630.03|627.63|0
1654011900000|2022-05-31 15:45:00|631.63|629.23|626.12|623.72|631.86|629.46|625.43|623.03|0
1654012200000|2022-05-31 15:50:00|626.58|624.18|618.56|616.16|626.58|624.18|617.42|615.02|0
1654012500000|2022-05-31 15:55:00|618.33|615.93|615.36|612.96|618.56|616.16|612.62|610.22|0
1654012800000|2022-05-31 16:00:00|614.91|612.51|605.02|602.62|615.13|612.73|605.02|602.62|0
1654013100000|2022-05-31 16:05:00|605.14|602.74|610.75|608.35|610.75|608.35|605.14|602.74|0
1654013400000|2022-05-31 16:10:00|610.98|608.58|616.03|613.63|616.03|613.63|608.91|606.51|0
1654013700000|2022-05-31 16:15:00|616.26|613.86|617.64|615.24|622.02|619.62|614.88|612.48|0
1654014000000|2022-05-31 16:20:00|617.41|615.01|621.1|618.7|623.64|621.24|617.41|615.01|0
1654014300000|2022-05-31 16:25:00|621.33|618.93|616.26|613.86|621.33|618.93|616.26|613.86|0
1654014600000|2022-05-31 16:30:00|615.8|613.4|614.65|612.25|618.33|615.93|614.65|612.25|0
1654014900000|2022-05-31 16:35:00|614.19|611.79|607.99|605.59|614.65|612.25|607.53|605.13|0
1654015200000|2022-05-31 16:40:00|607.76|605.36|607.3|604.9|608.91|606.51|603.87|601.47|0
1654015500000|2022-05-31 16:45:00|607.07|604.67|607.76|605.36|609.82|607.42|604.78|602.38|0
1654015800000|2022-05-31 16:50:00|607.99|605.59|605.01|602.61|608.45|606.05|604.09|601.69|0
1654016100000|2022-05-31 16:55:00|604.78|602.38|608.22|605.82|608.9|606.5|603.07|600.67|0
1654016400000|2022-05-31 17:00:00|608.9|606.5|614.18|611.78|616.71|614.31|606.61|604.21|0
1654016700000|2022-05-31 17:05:00|613.49|611.09|605.46|603.06|613.72|611.32|604.09|601.69|0
1654017000000|2022-05-31 17:10:00|605.69|603.29|610.74|608.34|611.42|609.02|605.69|603.29|0
1654017300000|2022-05-31 17:15:00|610.51|608.11|617.86|615.46|620.17|617.77|610.51|608.11|0
1654017600000|2022-05-31 17:20:00|617.17|614.77|619.47|617.07|620.63|618.23|616.71|614.31|0
1654017900000|2022-05-31 17:25:00|619.93|617.53|619.01|616.61|622.24|619.84|616.02|613.62|0
1654018200000|2022-05-31 17:30:00|619.47|617.07|610.27|607.87|620.16|617.76|610.27|607.87|0
1654018500000|2022-05-31 17:35:00|610.5|608.1|612.69|610.29|614.87|612.47|607.98|605.58|0
1654018800000|2022-05-31 17:40:00|612.34|609.94|607.98|605.58|613.72|611.32|607.98|605.58|0
1654019100000|2022-05-31 17:45:00|608.21|605.81|610.04|607.64|612.11|609.71|606.6|604.2|0
1654019400000|2022-05-31 17:50:00|609.81|607.41|603.85|601.45|610.73|608.33|601.11|598.71|0
1654019700000|2022-05-31 17:55:00|603.4|601|597.91|595.51|604.08|601.68|597.69|595.29|0
1654020000000|2022-05-31 18:00:00|599.05|596.65|602.02|599.62|602.02|599.62|596.54|594.14|0
1654020300000|2022-05-31 18:05:00|602.6|600.2|600.88|598.48|605.22|602.82|600.42|598.02|0
1654020600000|2022-05-31 18:10:00|601.34|598.94|600.88|598.48|603.39|600.99|599.28|596.88|0
1654020900000|2022-05-31 18:15:00|601.34|598.94|599.05|596.65|602.48|600.08|598.82|596.42|0
1654021200000|2022-05-31 18:20:00|598.37|595.97|604.08|601.68|607.51|605.11|597.68|595.28|0
1654021500000|2022-05-31 18:25:00|604.31|601.91|605.91|603.51|609.58|607.18|603.85|601.45|0
1654021800000|2022-05-31 18:30:00|606.14|603.74|608.43|606.03|609.12|606.72|604.08|601.68|0
1654022100000|2022-05-31 18:35:00|608.2|605.8|607.05|604.65|609.8|607.4|604.76|602.36|0
1654022400000|2022-05-31 18:40:00|606.59|604.19|616.23|613.83|616.93|614.53|606.59|604.19|0
1654022700000|2022-05-31 18:45:00|617.16|614.76|624.07|621.67|628|625.6|617.16|614.76|0
1654023000000|2022-05-31 18:50:00|624.53|622.13|631.24|628.84|631.24|628.84|621.99|619.59|0
1654023300000|2022-05-31 18:55:00|631.47|629.07|627.54|625.14|635.41|633.01|625.69|623.29|0
1654023600000|2022-05-31 19:00:00|627.77|625.37|630.54|628.14|637.04|634.64|627.3|624.9|0
1654023900000|2022-05-31 19:05:00|630.77|628.37|623.37|620.97|634.71|632.31|622.91|620.51|0
1654024200000|2022-05-31 19:10:00|624.3|621.9|623.37|620.97|629.5|627.1|623.37|620.97|0
1654024500000|2022-05-31 19:15:00|621.99|619.59|623.14|620.74|624.07|621.67|614.39|611.99|0
1654024800000|2022-05-31 19:20:00|623.03|620.63|616.69|614.29|623.6|621.2|614.62|612.22|0
1654025100000|2022-05-31 19:25:00|616.46|614.06|615.62|613.22|619.45|617.05|614.39|611.99|0
1654025400000|2022-05-31 19:30:00|616.08|613.68|608.72|606.32|616.08|613.68|607.35|604.95|0
1654025700000|2022-05-31 19:35:00|609.18|606.78|611.48|609.08|613.78|611.38|608.26|605.86|0
1654026000000|2022-05-31 19:40:00|611.71|609.31|619.53|617.13|619.76|617.36|608.95|606.55|0
1654026300000|2022-05-31 19:45:00|620.23|617.83|619.53|617.13|622.3|619.9|615.16|612.76|0
1654026600000|2022-05-31 19:50:00|616.77|614.37|622.99|620.59|623.92|621.52|609.18|606.78|0
1654026900000|2022-05-31 19:55:00|623.46|621.06|626.23|623.83|633.18|630.78|623.46|621.06|0
1654027200000|2022-05-31 20:00:00|630.16|627.76|633.87|631.47|634.11|631.71|626.46|624.06|0
1654027500000|2022-05-31 20:05:00|633.99|631.59|634.1|631.7|636.89|634.49|632.94|630.54|0
1654027800000|2022-05-31 20:10:00|633.64|631.24|631.24|628.84|633.87|631.47|626|623.6|0
1654028100000|2022-05-31 20:15:00|630.98|628.18|630.75|627.95|633.19|630.39|630.51|627.71|0
1654028400000|2022-05-31 20:20:00|630.98|628.18|630.17|627.37|631.68|628.88|630.17|627.37|0
1654028700000|2022-05-31 20:25:00|630.05|627.25|629.35|626.55|633.76|630.96|629.35|626.55|0
1654029000000|2022-05-31 20:30:00|629.12|626.32|630.51|627.71|631.67|628.87|629.12|626.32|0
1654029300000|2022-05-31 20:35:00|630.74|627.94|629.58|626.78|631.21|628.41|629.58|626.78|0
1654029600000|2022-05-31 20:40:00|629.82|627.02|629.35|626.55|630.05|627.25|628.42|625.62|0
1654029900000|2022-05-31 20:45:00|628.89|626.09|627.96|625.16|630.51|627.71|627.96|625.16|0
1654030200000|2022-05-31 20:50:00|628.19|625.39|627.96|625.16|628.31|625.51|626.8|624|0
1654030500000|2022-05-31 20:55:00|628.19|625.39|628.31|625.51|629.35|626.55|627.73|624.93|0
1654030800000|2022-05-31 21:00:00|628.75|625.95|628.79|625.99|629.16|626.36|628.75|625.95|0
1654031100000|2022-05-31 21:05:00|628.75|625.95|629.36|626.56|629.36|626.56|628.69|625.89|0
1654031400000|2022-05-31 21:10:00|629.26|626.46|628.19|625.39|629.26|626.46|628.05|625.25|0
1654031700000|2022-05-31 21:15:00|628.05|625.25|628.12|625.32|628.48|625.68|627.71|624.91|0
1654032000000|2022-05-31 21:20:00|628.19|625.39|628.28|625.48|628.38|625.58|628.18|625.38|0
1654032300000|2022-05-31 21:25:00|628.18|625.38|627.71|624.91|628.34|625.54|627.64|624.84|0
1654032600000|2022-05-31 21:30:00|627.47|624.67|627.06|624.26|627.47|624.67|627.03|624.23|0
1654032900000|2022-05-31 21:35:00|627|624.2|626.73|623.93|627.06|624.26|626.69|623.89|0
1654033200000|2022-05-31 21:40:00|627.06|624.26|627.44|624.64|627.44|624.64|627.06|624.26|0
1654033500000|2022-05-31 21:45:00|627.4|624.6|627.44|624.64|627.61|624.81|627.3|624.5|0
1654033800000|2022-05-31 21:50:00|627.5|624.7|627.44|624.64|627.73|624.93|627.4|624.6|0
1654034100000|2022-05-31 21:55:00|627.4|624.6|627.03|624.23|627.6|624.8|626.82|624.02|0
1654034400000|2022-05-31 22:00:00|624.59|621.79|624.24|621.44|625.4|622.6|623.43|620.63|0
1654034700000|2022-05-31 22:05:00|624.01|621.21|623.78|620.98|624.47|621.67|622.97|620.17|0
1654035000000|2022-05-31 22:10:00|623.9|621.1|625.28|622.48|625.86|623.06|623.9|621.1|0
1654035300000|2022-05-31 22:15:00|625.05|622.25|626.32|623.52|626.32|623.52|623.54|620.74|0
1654035600000|2022-05-31 22:20:00|626.09|623.29|625.86|623.06|626.55|623.75|625.63|622.83|0
1654035900000|2022-05-31 22:25:00|625.63|622.83|624.93|622.13|627.6|624.8|624.93|622.13|0
1654036200000|2022-05-31 22:30:00|624.7|621.9|624|621.2|624.7|621.9|623.31|620.51|0
1654036500000|2022-05-31 22:35:00|624.23|621.43|621|618.2|624.23|621.43|621|618.2|0
1654036800000|2022-05-31 22:40:00|620.88|618.08|622.84|620.04|623.08|620.28|620.53|617.73|0
1654037100000|2022-05-31 22:45:00|622.73|619.93|619.61|616.81|622.84|620.04|619.15|616.35|0
1654037400000|2022-05-31 22:50:00|619.38|616.58|620.76|617.96|621.22|618.42|619.14|616.34|0
1654037700000|2022-05-31 22:55:00|620.53|617.73|618.68|615.88|620.53|617.73|618.11|615.31|0
1654038000000|2022-05-31 23:00:00|617.99|615.19|619.14|616.34|620.07|617.27|617.76|614.96|0
1654038300000|2022-05-31 23:05:00|619.26|616.46|620.76|617.96|621.45|618.65|618.91|616.11|0
1654038600000|2022-05-31 23:10:00|620.99|618.19|620.3|617.5|621.45|618.65|619.6|616.8|0
1654038900000|2022-05-31 23:15:00|620.18|617.38|620.76|617.96|621.45|618.65|619.72|616.92|0
1654039200000|2022-05-31 23:20:00|620.88|618.08|619.83|617.03|621.45|618.65|619.83|617.03|0
1654039500000|2022-05-31 23:25:00|620.06|617.26|618.21|615.41|620.06|617.26|618.21|615.41|0
1654039800000|2022-05-31 23:30:00|617.98|615.18|618.21|615.41|618.68|615.88|617.64|614.84|0
1654040100000|2022-05-31 23:35:00|618.33|615.53|620.98|618.18|620.98|618.18|618.33|615.53|0
1654040400000|2022-05-31 23:40:00|620.64|617.84|616.83|614.03|620.64|617.84|616.83|614.03|0
1654040700000|2022-05-31 23:45:00|616.6|613.8|614.98|612.18|616.83|614.03|614.75|611.95|0
1654041000000|2022-05-31 23:50:00|614.75|611.95|614.06|611.26|614.98|612.18|613.83|611.03|0
1654041300000|2022-05-31 23:55:00|613.83|611.03|613.83|611.03|615.21|612.41|613.14|610.34|0
1654041600000|2022-06-01 00:00:00|613.6|610.8|611.52|608.72|613.83|611.03|610.6|607.8|0
1654041900000|2022-06-01 00:05:00|611.29|608.49|610.83|608.03|611.52|608.72|609.91|607.11|0
1654042200000|2022-06-01 00:10:00|610.72|607.92|610.6|607.8|611.98|609.18|610.49|607.69|0
1654042500000|2022-06-01 00:15:00|610.72|607.92|612.33|609.53|612.67|609.87|610.14|607.34|0
1654042800000|2022-06-01 00:20:00|612.67|609.87|611.29|608.49|612.79|609.99|610.6|607.8|0
1654043100000|2022-06-01 00:25:00|611.52|608.72|611.29|608.49|611.52|608.72|610.14|607.34|0
1654043400000|2022-06-01 00:30:00|611.75|608.95|610.6|607.8|612.21|609.41|610.37|607.57|0
1654043700000|2022-06-01 00:35:00|610.83|608.03|612.21|609.41|613.36|610.56|610.83|608.03|0
1654044000000|2022-06-01 00:40:00|611.98|609.18|611.29|608.49|612.21|609.41|610.83|608.03|0
1654044300000|2022-06-01 00:45:00|611.06|608.26|611.05|608.25|611.98|609.18|610.83|608.03|0
1654044600000|2022-06-01 00:50:00|610.82|608.02|611.05|608.25|611.51|608.71|610.59|607.79|0
1654044900000|2022-06-01 00:55:00|610.82|608.02|612.43|609.63|612.43|609.63|610.82|608.02|0
1654045200000|2022-06-01 01:00:00|612.2|609.4|610.82|608.02|613.36|610.56|610.82|608.02|0
1654045500000|2022-06-01 01:05:00|610.94|608.14|610.13|607.33|611.51|608.71|610.13|607.33|0
1654045800000|2022-06-01 01:10:00|609.9|607.1|607.6|604.8|609.9|607.1|606.91|604.11|0
1654046100000|2022-06-01 01:15:00|607.14|604.34|606.68|603.88|607.83|605.03|605.99|603.19|0
1654046400000|2022-06-01 01:20:00|606.45|603.65|607.83|605.03|607.83|605.03|606.22|603.42|0
1654046700000|2022-06-01 01:25:00|607.6|604.8|607.83|605.03|608.29|605.49|607.37|604.57|0
1654047000000|2022-06-01 01:30:00|608.06|605.26|609.67|606.87|609.67|606.87|607.6|604.8|0
1654047300000|2022-06-01 01:35:00|609.9|607.1|607.83|605.03|611.51|608.71|607.37|604.57|0
1654047600000|2022-06-01 01:40:00|608.06|605.26|609.09|606.29|609.89|607.09|607.83|605.03|0
1654047900000|2022-06-01 01:45:00|608.97|606.17|608.74|605.94|609.43|606.63|607.13|604.33|0
1654048200000|2022-06-01 01:50:00|608.97|606.17|608.51|605.71|608.97|606.17|607.36|604.56|0
1654048500000|2022-06-01 01:55:00|608.4|605.6|608.97|606.17|609.2|606.4|607.82|605.02|0
1654048800000|2022-06-01 02:00:00|609.09|606.29|609.66|606.86|610.58|607.78|609.09|606.29|0
1654049100000|2022-06-01 02:05:00|609.89|607.09|610.81|608.01|611.96|609.16|609.2|606.4|0
1654049400000|2022-06-01 02:10:00|611.04|608.24|609.89|607.09|611.04|608.24|609.66|606.86|0
1654049700000|2022-06-01 02:15:00|609.78|606.98|609.66|606.86|610.12|607.32|609.09|606.29|0
1654050000000|2022-06-01 02:20:00|609.43|606.63|610.01|607.21|610.81|608.01|608.17|605.37|0
1654050300000|2022-06-01 02:25:00|610.12|607.32|611.04|608.24|611.27|608.47|609.78|606.98|0
1654050600000|2022-06-01 02:30:00|611.27|608.47|610.81|608.01|611.62|608.82|610.35|607.55|0
1654050900000|2022-06-01 02:35:00|611.04|608.24|610.11|607.31|611.5|608.7|609.88|607.08|0
1654051200000|2022-06-01 02:40:00|610.34|607.54|610.57|607.77|611.03|608.23|610.11|607.31|0
1654051500000|2022-06-01 02:45:00|610.46|607.66|611.49|608.69|611.72|608.92|610.34|607.54|0
1654051800000|2022-06-01 02:50:00|611.72|608.92|614.61|611.81|615.18|612.38|611.15|608.35|0
1654052100000|2022-06-01 02:55:00|614.72|611.92|615.64|612.84|616.1|613.3|614.03|611.23|0
1654052400000|2022-06-01 03:00:00|615.87|613.07|616.79|613.99|618.18|615.38|615.76|612.96|0
1654052700000|2022-06-01 03:05:00|616.68|613.88|618.41|615.61|618.64|615.84|616.56|613.76|0
1654053000000|2022-06-01 03:10:00|618.18|615.38|618.17|615.37|618.87|616.07|616.79|613.99|0
1654053300000|2022-06-01 03:15:00|618.41|615.61|617.02|614.22|618.41|615.61|617.02|614.22|0
1654053600000|2022-06-01 03:20:00|617.25|614.45|617.02|614.22|617.71|614.91|615.4|612.6|0
1654053900000|2022-06-01 03:25:00|616.79|613.99|616.56|613.76|617.02|614.22|615.63|612.83|0
1654054200000|2022-06-01 03:30:00|616.79|613.99|617.02|614.22|617.25|614.45|616.33|613.53|0
1654054500000|2022-06-01 03:35:00|617.14|614.34|617.25|614.45|618.17|615.37|617.02|614.22|0
1654054800000|2022-06-01 03:40:00|617.02|614.22|617.25|614.45|617.71|614.91|616.55|613.75|0
1654055100000|2022-06-01 03:45:00|617.14|614.34|614.71|611.91|617.14|614.34|614.71|611.91|0
1654055400000|2022-06-01 03:50:00|614.83|612.03|615.63|612.83|615.86|613.06|614.71|611.91|0
1654055700000|2022-06-01 03:55:00|615.4|612.6|615.63|612.83|615.86|613.06|615.4|612.6|0
1654056000000|2022-06-01 04:00:00|615.4|612.6|614.47|611.67|615.63|612.83|614.24|611.44|0
1654056300000|2022-06-01 04:05:00|614.24|611.44|620.94|618.14|621.17|618.37|613.78|610.98|0
1654056600000|2022-06-01 04:10:00|620.48|617.68|621.29|618.49|622.56|619.76|620.47|617.67|0
1654056900000|2022-06-01 04:15:00|621.17|618.37|621.17|618.37|622.32|619.52|621.17|618.37|0
1654057200000|2022-06-01 04:20:00|621.29|618.49|620.01|617.21|621.4|618.6|619.78|616.98|0
1654057500000|2022-06-01 04:25:00|620.24|617.44|618.85|616.05|620.7|617.9|618.62|615.82|0
1654057800000|2022-06-01 04:30:00|618.62|615.82|619.55|616.75|619.55|616.75|618.62|615.82|0
1654058100000|2022-06-01 04:35:00|619.44|616.64|617.24|614.44|620.01|617.21|617.24|614.44|0
1654058400000|2022-06-01 04:40:00|617.47|614.67|617.7|614.9|618.62|615.82|617.24|614.44|0
1654058700000|2022-06-01 04:45:00|617.93|615.13|618.28|615.48|618.85|616.05|617|614.2|0
1654059000000|2022-06-01 04:50:00|618.16|615.36|618.62|615.82|619.54|616.74|618.16|615.36|0
1654059300000|2022-06-01 04:55:00|618.16|615.36|614.93|612.13|618.16|615.36|614.69|611.89|0
1654059600000|2022-06-01 05:00:00|614.46|611.66|614.23|611.43|615.85|613.05|613.54|610.74|0
1654059900000|2022-06-01 05:05:00|614|611.2|613.31|610.51|614|611.2|611.24|608.44|0
1654060200000|2022-06-01 05:10:00|613.54|610.74|615.38|612.58|615.61|612.81|613.08|610.28|0
1654060500000|2022-06-01 05:15:00|615.27|612.47|617.46|614.66|617.92|615.12|614.46|611.66|0
1654060800000|2022-06-01 05:20:00|617.35|614.55|619.77|616.97|620.23|617.43|617.23|614.43|0
1654061100000|2022-06-01 05:25:00|619.54|616.74|620|617.2|620.46|617.66|618.84|616.04|0
1654061400000|2022-06-01 05:30:00|620.35|617.55|627.41|624.61|627.41|624.61|620.35|617.55|0
1654061700000|2022-06-01 05:35:00|627.29|624.49|625.78|622.98|627.29|624.49|624.98|622.18|0
1654062000000|2022-06-01 05:40:00|625.55|622.75|625.55|622.75|625.9|623.1|624.16|621.36|0
1654062300000|2022-06-01 05:45:00|625.78|622.98|629.72|626.92|629.72|626.92|624.85|622.05|0
1654062600000|2022-06-01 05:50:00|629.95|627.15|629.72|626.92|629.95|627.15|626.94|624.14|0
1654062900000|2022-06-01 05:55:00|629.26|626.46|627.06|624.26|630.19|627.39|626.94|624.14|0
1654063200000|2022-06-01 06:00:00|626.71|623.91|625.55|622.75|629.26|626.46|625.31|622.51|0
1654063500000|2022-06-01 06:05:00|625.31|622.51|621.38|618.58|625.55|622.75|621.38|618.58|0
1654063800000|2022-06-01 06:10:00|621.15|618.35|621.15|618.35|621.84|619.04|618.6|615.8|0
1654064100000|2022-06-01 06:15:00|621.38|618.58|623.46|620.66|623.46|620.66|619.99|617.19|0
1654064400000|2022-06-01 06:20:00|623.35|620.55|619.65|616.85|623.92|621.12|619.53|616.73|0
1654064700000|2022-06-01 06:25:00|619.88|617.08|622.42|619.62|622.76|619.96|619.76|616.96|0
1654065000000|2022-06-01 06:30:00|622.3|619.5|622.76|619.96|622.76|619.96|621.38|618.58|0
1654065300000|2022-06-01 06:35:00|622.99|620.19|622.53|619.73|625.31|622.51|621.49|618.69|0
1654065600000|2022-06-01 06:40:00|622.3|619.5|619.99|617.19|622.53|619.73|618.83|616.03|0
1654065900000|2022-06-01 06:45:00|620.11|617.31|617.21|614.41|620.91|618.11|617.21|614.41|0
1654066200000|2022-06-01 06:50:00|617.44|614.64|618.83|616.03|619.75|616.95|617.44|614.64|0
1654066500000|2022-06-01 06:55:00|618.72|615.92|617.9|615.1|619.18|616.38|617.44|614.64|0
1654066800000|2022-06-01 07:00:00|617.67|614.87|617.56|614.76|620.91|618.11|614.56|611.76|0
1654067100000|2022-06-01 07:05:00|617.24|614.84|617.65|615.25|619.9|617.5|614.42|612.02|0
1654067400000|2022-06-01 07:10:00|617.76|615.36|616.14|613.74|618.45|616.05|613.61|611.21|0
1654067700000|2022-06-01 07:15:00|615.91|613.51|615.68|613.28|617.29|614.89|614.3|611.9|0
1654068000000|2022-06-01 07:20:00|615.91|613.51|617.98|615.58|620.06|617.66|615.22|612.82|0
1654068300000|2022-06-01 07:25:00|618.22|615.82|617.06|614.66|619.49|617.09|615.45|613.05|0
1654068600000|2022-06-01 07:30:00|617.29|614.89|613.72|611.32|619.72|617.32|613.61|611.21|0
1654068900000|2022-06-01 07:35:00|613.84|611.44|615.22|612.82|615.22|612.82|612.45|610.05|0
1654069200000|2022-06-01 07:40:00|616.37|613.97|622.37|619.97|624.13|621.73|615.68|613.28|0
1654069500000|2022-06-01 07:45:00|622.14|619.74|620.98|618.58|623.75|621.35|620.18|617.78|0
1654069800000|2022-06-01 07:50:00|620.75|618.35|622.14|619.74|623.06|620.66|619.14|616.74|0
1654070100000|2022-06-01 07:55:00|622.37|619.97|621.1|618.7|622.37|619.97|618.45|616.05|0
1654070400000|2022-06-01 08:00:00|621.21|618.81|621.9|619.5|623.06|620.66|619.83|617.43|0
1654070700000|2022-06-01 08:05:00|621.79|619.39|627.68|625.28|631.62|629.22|621.21|618.81|0
1654071000000|2022-06-01 08:10:00|627.91|625.51|633.59|631.19|633.82|631.42|627.91|625.51|0
1654071300000|2022-06-01 08:15:00|633.7|631.3|632.54|630.14|633.7|631.3|630.92|628.52|0
1654071600000|2022-06-01 08:20:00|632.31|629.91|630.22|627.82|634.4|632|630.22|627.82|0
1654071900000|2022-06-01 08:25:00|629.99|627.59|629.06|626.66|631.15|628.75|628.6|626.2|0
1654072200000|2022-06-01 08:30:00|628.83|626.43|627.91|625.51|628.83|626.43|625.94|623.54|0
1654072500000|2022-06-01 08:35:00|627.67|625.27|629.41|627.01|630.45|628.05|626.41|624.01|0
1654072800000|2022-06-01 08:40:00|628.83|626.43|629.06|626.66|631.38|628.98|627.67|625.27|0
1654073100000|2022-06-01 08:45:00|628.37|625.97|624.56|622.16|628.83|626.43|624.32|621.92|0
1654073400000|2022-06-01 08:50:00|624.43|622.03|625.59|623.19|625.94|623.54|624.43|622.03|0
1654073700000|2022-06-01 08:55:00|625.36|622.96|628.02|625.62|628.02|625.62|625.36|622.96|0
1654074000000|2022-06-01 09:00:00|627.21|624.81|626.86|624.46|627.9|625.5|624.66|622.26|0
1654074300000|2022-06-01 09:05:00|626.4|624|624.43|622.03|626.63|624.23|622.81|620.41|0
1654074600000|2022-06-01 09:10:00|624.2|621.8|624.89|622.49|625.59|623.19|624.2|621.8|0
1654074900000|2022-06-01 09:15:00|624.66|622.26|624.66|622.26|625.01|622.61|623.51|621.11|0
1654075200000|2022-06-01 09:20:00|624.55|622.15|622.35|619.95|625.47|623.07|620.97|618.57|0
1654075500000|2022-06-01 09:25:00|622.47|620.07|621.89|619.49|622.7|620.3|620.96|618.56|0
1654075800000|2022-06-01 09:30:00|621.66|619.26|620.27|617.87|621.89|619.49|620.27|617.87|0
1654076100000|2022-06-01 09:35:00|620.16|617.76|622.12|619.72|622.12|619.72|619.81|617.41|0
1654076400000|2022-06-01 09:40:00|622.24|619.84|622.24|619.84|623.27|620.87|622.12|619.72|0
1654076700000|2022-06-01 09:45:00|622.12|619.72|624.19|621.79|624.42|622.02|622.12|619.72|0
1654077000000|2022-06-01 09:50:00|624.31|621.91|623.5|621.1|625.58|623.18|623.27|620.87|0
1654077300000|2022-06-01 09:55:00|623.73|621.33|625.58|623.18|625.81|623.41|623.5|621.1|0
1654077600000|2022-06-01 10:00:00|625.81|623.41|625.58|623.18|626.27|623.87|624.42|622.02|0
1654077900000|2022-06-01 10:05:00|625.35|622.95|627.66|625.26|628.7|626.3|624.65|622.25|0
1654078200000|2022-06-01 10:10:00|627.43|625.03|628.12|625.72|629.28|626.88|627.2|624.8|0
1654078500000|2022-06-01 10:15:00|628.58|626.18|627.08|624.68|629.05|626.65|626.27|623.87|0
1654078800000|2022-06-01 10:20:00|626.96|624.56|628.81|626.41|630.43|628.03|626.73|624.33|0
1654079100000|2022-06-01 10:25:00|628.58|626.18|629.51|627.11|630.9|628.5|628.58|626.18|0
1654079400000|2022-06-01 10:30:00|629.74|627.34|628.12|625.72|629.74|627.34|626.27|623.87|0
1654079700000|2022-06-01 10:35:00|628.24|625.84|631.13|628.73|631.36|628.96|626.96|624.56|0
1654080000000|2022-06-01 10:40:00|630.89|628.49|627.19|624.79|630.89|628.49|626.96|624.56|0
1654080300000|2022-06-01 10:45:00|626.96|624.56|629.73|627.33|629.73|627.33|626.96|624.56|0
1654080600000|2022-06-01 10:50:00|629.5|627.1|631.94|629.54|632.05|629.65|629.39|626.99|0
1654080900000|2022-06-01 10:55:00|632.05|629.65|630.43|628.03|633.67|631.27|629.04|626.64|0
1654081200000|2022-06-01 11:00:00|630.55|628.15|627.19|624.79|630.55|628.15|626.95|624.55|0
1654081500000|2022-06-01 11:05:00|626.95|624.55|623.49|621.09|627.54|625.14|621.41|619.01|0
1654081800000|2022-06-01 11:10:00|623.72|621.32|623.49|621.09|625.22|622.82|622.33|619.93|0
1654082100000|2022-06-01 11:15:00|623.25|620.85|625.33|622.93|625.45|623.05|623.25|620.85|0
1654082400000|2022-06-01 11:20:00|625.45|623.05|625.33|622.93|626.95|624.55|624.64|622.24|0
1654082700000|2022-06-01 11:25:00|625.22|622.82|624.18|621.78|625.56|623.16|624.18|621.78|0
1654083000000|2022-06-01 11:30:00|624.3|621.9|623.48|621.08|626.72|624.32|620.71|618.31|0
1654083300000|2022-06-01 11:35:00|623.6|621.2|622.33|619.93|623.6|621.2|620.02|617.62|0
1654083600000|2022-06-01 11:40:00|622.45|620.05|624.99|622.59|625.22|622.82|622.09|619.69|0
1654083900000|2022-06-01 11:45:00|624.87|622.47|622.09|619.69|625.56|623.16|619.09|616.69|0
1654084200000|2022-06-01 11:50:00|621.86|619.46|623.14|620.74|624.52|622.12|621.63|619.23|0
1654084500000|2022-06-01 11:55:00|623.25|620.85|617.48|615.08|623.25|620.85|617.48|615.08|0
1654084800000|2022-06-01 12:00:00|617.25|614.85|616.56|614.16|618.86|616.46|614.72|612.32|0
1654085100000|2022-06-01 12:05:00|616.79|614.39|617.48|615.08|617.83|615.43|614.48|612.08|0
1654085400000|2022-06-01 12:10:00|617.71|615.31|617.02|614.62|617.71|615.31|615.63|613.23|0
1654085700000|2022-06-01 12:15:00|616.79|614.39|618.98|616.58|618.98|616.58|615.86|613.46|0
1654086000000|2022-06-01 12:20:00|619.09|616.69|613.79|611.39|619.32|616.92|613.56|611.16|0
1654086300000|2022-06-01 12:25:00|614.02|611.62|612.18|609.78|614.71|612.31|610.34|607.94|0
1654086600000|2022-06-01 12:30:00|611.95|609.55|611.26|608.86|614.48|612.08|611.26|608.86|0
1654086900000|2022-06-01 12:35:00|611.03|608.63|611.49|609.09|612.64|610.24|610.8|608.4|0
1654087200000|2022-06-01 12:40:00|611.61|609.21|609.77|607.37|613.33|610.93|609.42|607.02|0
1654087500000|2022-06-01 12:45:00|609.65|607.25|612.41|610.01|613.33|610.93|609.65|607.25|0
1654087800000|2022-06-01 12:50:00|612.64|610.24|611.49|609.09|613.1|610.7|610.8|608.4|0
1654088100000|2022-06-01 12:55:00|611.38|608.98|614.47|612.07|614.47|612.07|610.34|607.94|0
1654088400000|2022-06-01 13:00:00|613.67|611.27|614.93|612.53|616.78|614.38|612.41|610.01|0
1654088700000|2022-06-01 13:05:00|615.16|612.76|611.02|608.62|615.62|613.22|611.02|608.62|0
1654089000000|2022-06-01 13:10:00|611.25|608.85|610.56|608.16|611.94|609.54|608.04|605.64|0
1654089300000|2022-06-01 13:15:00|610.45|608.05|607.58|605.18|612.4|610|607.35|604.95|0
1654089600000|2022-06-01 13:20:00|608.27|605.87|608.5|606.1|611.25|608.85|607.93|605.53|0
1654089900000|2022-06-01 13:25:00|607.81|605.41|608.04|605.64|609.41|607.01|607.81|605.41|0
1654090200000|2022-06-01 13:30:00|608.5|606.1|604.39|601.99|608.72|606.32|598.66|596.26|0
1654090500000|2022-06-01 13:35:00|603.24|600.84|612.43|610.03|612.66|610.26|598.2|595.8|0
1654090800000|2022-06-01 13:40:00|612.2|609.8|611.74|609.34|615.31|612.91|608.75|606.35|0
1654091100000|2022-06-01 13:45:00|610.36|607.96|616.11|613.71|619.23|616.83|608.52|606.12|0
1654091400000|2022-06-01 13:50:00|615.42|613.02|608.52|606.12|617.49|615.09|607.72|605.32|0
1654091700000|2022-06-01 13:55:00|607.37|604.97|611.16|608.76|613.8|611.4|606.22|603.82|0
1654092000000|2022-06-01 14:00:00|609.78|607.38|617.72|615.32|623.5|621.1|608.29|605.89|0
1654092300000|2022-06-01 14:05:00|619.11|616.71|631.83|629.43|635.08|632.68|618.18|615.78|0
1654092600000|2022-06-01 14:10:00|632.06|629.66|637.49|635.09|638.46|636.06|628.35|625.95|0
1654092900000|2022-06-01 14:15:00|638.42|636.02|648.89|646.49|649.36|646.96|638.42|636.02|0
1654093200000|2022-06-01 14:20:00|649.36|646.96|649.67|647.27|649.79|647.39|645.8|643.4|0
1654093500000|2022-06-01 14:25:00|649.9|647.5|654.09|651.69|654.56|652.16|646.41|644.01|0
1654093800000|2022-06-01 14:30:00|654.33|651.93|659.46|657.06|660.16|657.76|648.5|646.1|0
1654094100000|2022-06-01 14:35:00|660.4|658|658.65|656.25|665.31|662.91|657.83|655.43|0
1654094400000|2022-06-01 14:40:00|658.99|656.59|655.72|653.32|659.93|657.53|653.63|651.23|0
1654094700000|2022-06-01 14:45:00|656.42|654.02|660.63|658.23|660.63|658.23|654.56|652.16|0
1654095000000|2022-06-01 14:50:00|660.86|658.46|650.13|647.73|661.56|659.16|649.32|646.92|0
1654095300000|2022-06-01 14:55:00|650.36|647.96|649.9|647.5|652.69|650.29|647.8|645.4|0
1654095600000|2022-06-01 15:00:00|650.83|648.43|657.12|654.72|660.63|658.23|650.36|647.96|0
1654095900000|2022-06-01 15:05:00|657.59|655.19|661.79|659.39|661.79|659.39|654.32|651.92|0
1654096200000|2022-06-01 15:10:00|661.56|659.16|659.22|656.82|661.79|659.39|654.55|652.15|0
1654096500000|2022-06-01 15:15:00|659.34|656.94|662.96|660.56|667.18|664.78|657.94|655.54|0
1654096800000|2022-06-01 15:20:00|664.13|661.73|670.22|667.82|672.34|669.94|664.13|661.73|0
1654097100000|2022-06-01 15:25:00|670.46|668.06|669.05|666.65|676.55|674.15|669.05|666.65|0
1654097400000|2022-06-01 15:30:00|669.75|667.35|671.39|668.99|673.26|670.86|666.48|664.08|0
1654097700000|2022-06-01 15:35:00|670.69|668.29|672.09|669.69|676.07|673.67|669.75|667.35|0
1654098000000|2022-06-01 15:40:00|673.38|670.98|679.83|677.43|679.83|677.43|673.26|670.86|0
1654098300000|2022-06-01 15:45:00|680.3|677.9|681.19|678.79|681.19|678.79|675.14|672.74|0
1654098600000|2022-06-01 15:50:00|681.43|679.03|678.41|676.01|682.86|680.46|677.24|674.84|0
1654098900000|2022-06-01 15:55:00|677.71|675.31|680.64|678.24|681.22|678.82|675.37|672.97|0
1654099200000|2022-06-01 16:00:00|680.99|678.59|683.09|680.69|684.73|682.33|679.58|677.18|0
1654099500000|2022-06-01 16:05:00|683.56|681.16|680.52|678.12|683.68|681.28|677.94|675.54|0
1654099800000|2022-06-01 16:10:00|681.22|678.82|679.81|677.41|685.91|683.51|679.81|677.41|0
1654100100000|2022-06-01 16:15:00|680.05|677.65|675.6|673.2|680.64|678.24|675.6|673.2|0
1654100400000|2022-06-01 16:20:00|675.37|672.97|674.43|672.03|676.3|673.9|673.03|670.63|0
1654100700000|2022-06-01 16:25:00|674.67|672.27|681.45|679.05|681.45|679.05|673.96|671.56|0
1654101000000|2022-06-01 16:30:00|681.92|679.52|674.9|672.5|681.92|679.52|673.03|670.63|0
1654101300000|2022-06-01 16:35:00|674.66|672.26|676.3|673.9|679.11|676.71|673.26|670.86|0
1654101600000|2022-06-01 16:40:00|676.77|674.37|680.28|677.88|680.51|678.11|673.73|671.33|0
1654101900000|2022-06-01 16:45:00|680.51|678.11|683.56|681.16|685.43|683.03|679.57|677.17|0
1654102200000|2022-06-01 16:50:00|683.32|680.92|678.87|676.47|686.84|684.44|678.87|676.47|0
1654102500000|2022-06-01 16:55:00|679.1|676.7|677.35|674.95|680.98|678.58|675.6|673.2|0
1654102800000|2022-06-01 17:00:00|677.7|675.3|677.7|675.3|678.87|676.47|673.49|671.09|0
1654103100000|2022-06-01 17:05:00|678.05|675.65|668.12|665.72|678.05|675.65|668.12|665.72|0
1654103400000|2022-06-01 17:10:00|667.89|665.49|671.98|669.58|672.32|669.92|665.79|663.39|0
1654103700000|2022-06-01 17:15:00|671.62|669.22|666.49|664.09|671.62|669.22|665.33|662.93|0
1654104000000|2022-06-01 17:20:00|666.72|664.32|667.89|665.49|669.29|666.89|662.53|660.13|0
1654104300000|2022-06-01 17:25:00|667.42|665.02|666.02|663.62|667.42|665.02|662.53|660.13|0
1654104600000|2022-06-01 17:30:00|666.26|663.86|662.41|660.01|668.44|666.04|661.95|659.55|0
1654104900000|2022-06-01 17:35:00|662.65|660.25|657.52|655.12|663.35|660.95|655.89|653.49|0
1654105200000|2022-06-01 17:40:00|657.75|655.35|656.59|654.19|659.38|656.98|655.42|653.02|0
1654105500000|2022-06-01 17:45:00|656.12|653.72|657.75|655.35|659.38|656.98|654.26|651.86|0
1654105800000|2022-06-01 17:50:00|658.45|656.05|663.34|660.94|663.81|661.41|656.35|653.95|0
1654106100000|2022-06-01 17:55:00|664.04|661.64|659.38|656.98|664.04|661.64|654.72|652.32|0
1654106400000|2022-06-01 18:00:00|659.84|657.44|654.02|651.62|660.43|658.03|653.33|650.93|0
1654106700000|2022-06-01 18:05:00|654.49|652.09|654.26|651.86|658.68|656.28|651.93|649.53|0
1654107000000|2022-06-01 18:10:00|654.38|651.98|655.31|652.91|658.91|656.51|653.56|651.16|0
1654107300000|2022-06-01 18:15:00|655.19|652.79|657.05|654.65|659.37|656.97|652.63|650.23|0
1654107600000|2022-06-01 18:20:00|656.35|653.95|644.97|642.57|658.68|656.28|644.74|642.34|0
1654107900000|2022-06-01 18:25:00|644.86|642.46|642.42|640.02|645.9|643.5|638.49|636.09|0
1654108200000|2022-06-01 18:30:00|641.96|639.56|640.57|638.17|642.66|640.26|639.65|637.25|0
1654108500000|2022-06-01 18:35:00|641.04|638.64|644.51|642.11|644.51|642.11|638.03|635.63|0
1654108800000|2022-06-01 18:40:00|644.74|642.34|637.57|635.17|645.2|642.8|636.64|634.24|0
1654109100000|2022-06-01 18:45:00|636.88|634.48|640.8|638.4|643.81|641.41|636.88|634.48|0
1654109400000|2022-06-01 18:50:00|641.26|638.86|646.82|644.42|647.28|644.88|641.03|638.63|0
1654109700000|2022-06-01 18:55:00|646.36|643.96|647.17|644.77|649.83|647.43|643.58|641.18|0
1654110000000|2022-06-01 19:00:00|646.82|644.42|649.14|646.74|652.39|649.99|644.27|641.87|0
1654110300000|2022-06-01 19:05:00|649.83|647.43|644.5|642.1|649.83|647.43|642.42|640.02|0
1654110600000|2022-06-01 19:10:00|645.2|642.8|638.84|636.44|646.12|643.72|637.56|635.16|0
1654110900000|2022-06-01 19:15:00|638.95|636.55|638.95|636.55|641.95|639.55|634.56|632.16|0
1654111200000|2022-06-01 19:20:00|639.07|636.67|638.72|636.32|640.56|638.16|635.71|633.31|0
1654111500000|2022-06-01 19:25:00|639.3|636.9|640.56|638.16|643.8|641.4|638.71|636.31|0
1654111800000|2022-06-01 19:30:00|641.72|639.32|643.59|641.19|645.89|643.49|641.02|638.62|0
1654112100000|2022-06-01 19:35:00|644.29|641.89|636.83|634.43|646.62|644.22|636.83|634.43|0
1654112400000|2022-06-01 19:40:00|636.6|634.2|639.85|637.45|639.85|637.45|633.69|631.29|0
1654112700000|2022-06-01 19:45:00|640.79|638.39|639.15|636.75|643.35|640.95|637.06|634.66|0
1654113000000|2022-06-01 19:50:00|635.66|633.26|651.53|649.13|651.99|649.59|635.66|633.26|0
1654113300000|2022-06-01 19:55:00|652.46|650.06|659.49|657.09|660.43|658.03|651.29|648.89|0
1654113600000|2022-06-01 20:00:00|659.26|656.86|659.49|657.09|661.14|658.74|656.68|654.28|0
1654113900000|2022-06-01 20:05:00|659.26|656.86|660.9|658.5|663.72|661.32|659.02|656.62|0
1654114200000|2022-06-01 20:10:00|660.67|658.27|659.26|656.86|662.31|659.91|659.26|656.86|0
1654114500000|2022-06-01 20:15:00|659.22|656.42|662.04|659.24|662.04|659.24|659.22|656.42|0
1654114800000|2022-06-01 20:20:00|662.27|659.47|661.1|658.3|663.21|660.41|661.1|658.3|0
1654115100000|2022-06-01 20:25:00|660.99|658.19|660.63|657.83|661.33|658.53|660.39|657.59|0
1654115400000|2022-06-01 20:30:00|660.86|658.06|661.69|658.89|662.04|659.24|659.69|656.89|0
1654115700000|2022-06-01 20:35:00|661.8|659|662.04|659.24|662.27|659.47|661.1|658.3|0
1654116000000|2022-06-01 20:40:00|662.27|659.47|663.44|660.64|663.68|660.88|662.27|659.47|0
1654116300000|2022-06-01 20:45:00|663.21|660.41|661.09|658.29|664.15|661.35|660.86|658.06|0
1654116600000|2022-06-01 20:50:00|661.69|658.89|663.33|660.53|663.33|660.53|660.39|657.59|0
1654116900000|2022-06-01 20:55:00|662.97|660.17|661.69|658.89|664.85|662.05|661.22|658.42|0
1654117200000|2022-06-01 21:00:00|661.7|658.9|662.14|659.34|662.25|659.45|660.92|658.12|0
1654117500000|2022-06-01 21:05:00|662.01|659.21|662.01|659.21|662.12|659.32|662.01|659.21|0
1654117800000|2022-06-01 21:10:00|661.97|659.17|662.31|659.51|662.35|659.55|661.94|659.14|0
1654118100000|2022-06-01 21:15:00|661.87|659.07|661.43|658.63|661.87|659.07|661.36|658.56|0
1654118400000|2022-06-01 21:20:00|661.36|658.56|661.19|658.39|661.46|658.66|661.19|658.39|0
1654118700000|2022-06-01 21:25:00|661.22|658.42|661.3|658.5|661.66|658.86|661.22|658.42|0
1654119000000|2022-06-01 21:30:00|661.32|658.52|661.66|658.86|661.76|658.96|661.26|658.46|0
1654119300000|2022-06-01 21:35:00|661.73|658.93|661.56|658.76|661.73|658.93|661.56|658.76|0
1654119600000|2022-06-01 21:40:00|661.49|658.69|661.62|658.82|661.62|658.82|661.26|658.46|0
1654119900000|2022-06-01 21:45:00|661.56|658.76|662.24|659.44|662.31|659.51|661.56|658.76|0
1654120200000|2022-06-01 21:50:00|662.21|659.41|662.21|659.41|662.62|659.82|662.21|659.41|0
1654120500000|2022-06-01 21:55:00|662.14|659.34|661.86|659.06|662.31|659.51|661.55|658.75|0
1654120800000|2022-06-01 22:00:00|660.97|658.17|660.5|657.7|662.26|659.46|659.8|657|0
1654121100000|2022-06-01 22:05:00|660.38|657.58|662.14|659.34|662.49|659.69|660.14|657.34|0
1654121400000|2022-06-01 22:10:00|662.02|659.22|662.61|659.81|664.14|661.34|662.02|659.22|0
1654121700000|2022-06-01 22:15:00|662.49|659.69|660.61|657.81|662.49|659.69|659.44|656.64|0
1654122000000|2022-06-01 22:20:00|660.5|657.7|662.96|660.16|664.14|661.34|659.91|657.11|0
1654122300000|2022-06-01 22:25:00|662.72|659.92|663.9|661.1|664.13|661.33|662.49|659.69|0
1654122600000|2022-06-01 22:30:00|664.13|661.33|664.6|661.8|666.14|663.34|663.19|660.39|0
1654122900000|2022-06-01 22:35:00|664.13|661.33|666.01|663.21|666.49|663.69|664.13|661.33|0
1654123200000|2022-06-01 22:40:00|666.25|663.45|665.54|662.74|666.48|663.68|663.66|660.86|0
1654123500000|2022-06-01 22:45:00|665.67|662.87|667.31|664.51|667.9|665.1|664.6|661.8|0
1654123800000|2022-06-01 22:50:00|667.19|664.39|666.95|664.15|668.13|665.33|666.61|663.81|0
1654124100000|2022-06-01 22:55:00|666.84|664.04|667.66|664.86|667.89|665.09|666.48|663.68|0
1654124400000|2022-06-01 23:00:00|667.42|664.62|666.72|663.92|668.36|665.56|666.01|663.21|0
1654124700000|2022-06-01 23:05:00|666.84|664.04|667.42|664.62|667.89|665.09|666.48|663.68|0
1654125000000|2022-06-01 23:10:00|667.66|664.86|666.37|663.57|668.96|666.16|666.13|663.33|0
1654125300000|2022-06-01 23:15:00|666.24|663.44|666.71|663.91|667.42|664.62|665.77|662.97|0
1654125600000|2022-06-01 23:20:00|666.48|663.68|666.01|663.21|666.95|664.15|665.3|662.5|0
1654125900000|2022-06-01 23:25:00|665.89|663.09|665.3|662.5|666.01|663.21|664.83|662.03|0
1654126200000|2022-06-01 23:30:00|665.07|662.27|666.48|663.68|666.48|663.68|664.72|661.92|0
1654126500000|2022-06-01 23:35:00|666.6|663.8|667.18|664.38|667.42|664.62|666.24|663.44|0
1654126800000|2022-06-01 23:40:00|666.95|664.15|670.48|667.68|671.19|668.39|666.95|664.15|0
1654127100000|2022-06-01 23:45:00|670.95|668.15|670.01|667.21|671.54|668.74|670.01|667.21|0
1654127400000|2022-06-01 23:50:00|670.24|667.44|671.42|668.62|671.89|669.09|670.24|667.44|0
1654127700000|2022-06-01 23:55:00|671.18|668.38|670.48|667.68|671.89|669.09|670.13|667.33|0
1654128000000|2022-06-02 00:00:00|670.24|667.44|672.72|669.92|672.83|670.03|668.83|666.03|0
1654128300000|2022-06-02 00:05:00|672.48|669.68|670|667.2|674.01|671.21|669.77|666.97|0
1654128600000|2022-06-02 00:10:00|669.77|666.97|667.41|664.61|670.95|668.15|666.47|663.67|0
1654128900000|2022-06-02 00:15:00|667.18|664.38|660.05|657.25|667.41|664.61|660.05|657.25|0
1654129200000|2022-06-02 00:20:00|659.81|657.01|657.46|654.66|660.75|657.95|656.98|654.18|0
1654129500000|2022-06-02 00:25:00|657.69|654.89|656.98|654.18|658.4|655.6|653.93|651.13|0
1654129800000|2022-06-02 00:30:00|656.75|653.95|657.45|654.65|657.93|655.13|656.04|653.24|0
1654130100000|2022-06-02 00:35:00|657.22|654.42|653.92|651.12|657.69|654.89|653.11|650.31|0
1654130400000|2022-06-02 00:40:00|653.69|650.89|654.63|651.83|655.33|652.53|652.51|649.71|0
1654130700000|2022-06-02 00:45:00|654.39|651.59|651.93|649.13|655.33|652.53|651.69|648.89|0
1654131000000|2022-06-02 00:50:00|651.57|648.77|654.63|651.83|654.63|651.83|651.57|648.77|0
1654131300000|2022-06-02 00:55:00|654.75|651.95|654.04|651.24|654.86|652.06|652.75|649.95|0
1654131600000|2022-06-02 01:00:00|653.92|651.12|655.33|652.53|655.8|653|652.75|649.95|0
1654131900000|2022-06-02 01:05:00|655.8|653|654.15|651.35|656.51|653.71|654.15|651.35|0
1654132200000|2022-06-02 01:10:00|654.04|651.24|655.33|652.53|655.8|653|653.92|651.12|0
1654132500000|2022-06-02 01:15:00|655.09|652.29|655.33|652.53|656.27|653.47|654.39|651.59|0
1654132800000|2022-06-02 01:20:00|655.22|652.42|654.15|651.35|655.22|652.42|652.04|649.24|0
1654133100000|2022-06-02 01:25:00|653.92|651.12|652.04|649.24|654.86|652.06|651.8|649|0
1654133400000|2022-06-02 01:30:00|651.57|648.77|651.8|649|652.98|650.18|650.39|647.59|0
1654133700000|2022-06-02 01:35:00|651.56|648.76|653.21|650.41|653.92|651.12|651.56|648.76|0
1654134000000|2022-06-02 01:40:00|652.97|650.17|655.33|652.53|655.68|652.88|652.5|649.7|0
1654134300000|2022-06-02 01:45:00|655.56|652.76|654.51|651.71|655.56|652.76|653.91|651.11|0
1654134600000|2022-06-02 01:50:00|654.38|651.58|653.23|650.43|656.5|653.7|651.45|648.65|0
1654134900000|2022-06-02 01:55:00|653.12|650.32|656.54|653.74|656.54|653.74|653.12|650.32|0
1654135200000|2022-06-02 02:00:00|656.31|653.51|659.38|656.58|659.86|657.06|656.07|653.27|0
1654135500000|2022-06-02 02:05:00|660.09|657.29|657.01|654.21|660.8|658|656.54|653.74|0
1654135800000|2022-06-02 02:10:00|657.25|654.45|654.41|651.61|657.96|655.16|654.18|651.38|0
1654136100000|2022-06-02 02:15:00|653.94|651.14|653.23|650.43|654.89|652.09|652.76|649.96|0
1654136400000|2022-06-02 02:20:00|652.99|650.19|653.7|650.9|654.88|652.08|652.52|649.72|0
1654136700000|2022-06-02 02:25:00|653.59|650.79|653.7|650.9|654.41|651.61|652.76|649.96|0
1654137000000|2022-06-02 02:30:00|653.47|650.67|652.28|649.48|654.41|651.61|652.05|649.25|0
1654137300000|2022-06-02 02:35:00|652.52|649.72|654.41|651.61|655.12|652.32|652.05|649.25|0
1654137600000|2022-06-02 02:40:00|654.88|652.08|656.54|653.74|656.77|653.97|654.65|651.85|0
1654137900000|2022-06-02 02:45:00|656.66|653.86|654.88|652.08|657.25|654.45|654.17|651.37|0
1654138200000|2022-06-02 02:50:00|654.77|651.97|655.59|652.79|656.42|653.62|654.64|651.84|0
1654138500000|2022-06-02 02:55:00|655.83|653.03|658.08|655.28|658.43|655.63|654.64|651.84|0
1654138800000|2022-06-02 03:00:00|657.95|655.15|657.95|655.15|658.19|655.39|656.42|653.62|0
1654139100000|2022-06-02 03:05:00|657.72|654.92|657.72|654.92|658.08|655.28|655.35|652.55|0
1654139400000|2022-06-02 03:10:00|657.6|654.8|658.66|655.86|659.61|656.81|657.48|654.68|0
1654139700000|2022-06-02 03:15:00|658.55|655.75|657.72|654.92|658.55|655.75|656.77|653.97|0
1654140000000|2022-06-02 03:20:00|657.6|654.8|657.48|654.68|657.6|654.8|656.53|653.73|0
1654140300000|2022-06-02 03:25:00|657.36|654.56|657.71|654.91|657.95|655.15|657|654.2|0
1654140600000|2022-06-02 03:30:00|657.6|654.8|658.07|655.27|658.66|655.86|657|654.2|0
1654140900000|2022-06-02 03:35:00|658.19|655.39|658.66|655.86|660.32|657.52|658.19|655.39|0
1654141200000|2022-06-02 03:40:00|658.42|655.62|658.19|655.39|658.55|655.75|656.65|653.85|0
1654141500000|2022-06-02 03:45:00|658.31|655.51|657.36|654.56|659.13|656.33|657|654.2|0
1654141800000|2022-06-02 03:50:00|657|654.2|658.31|655.51|658.54|655.74|656.76|653.96|0
1654142100000|2022-06-02 03:55:00|658.54|655.74|657.47|654.67|658.66|655.86|657.24|654.44|0
1654142400000|2022-06-02 04:00:00|657.36|654.56|657.71|654.91|658.18|655.38|656.53|653.73|0
1654142700000|2022-06-02 04:05:00|657.47|654.67|658.42|655.62|658.66|655.86|657|654.2|0
1654143000000|2022-06-02 04:10:00|658.18|655.38|657.71|654.91|658.31|655.51|657|654.2|0
1654143300000|2022-06-02 04:15:00|657.59|654.79|655.13|652.33|657.85|655.05|655.13|652.33|0
1654143600000|2022-06-02 04:20:00|655.25|652.45|656.07|653.27|656.31|653.51|655.13|652.33|0
1654143900000|2022-06-02 04:25:00|655.84|653.04|655.84|653.04|656.43|653.63|655.6|652.8|0
1654144200000|2022-06-02 04:30:00|655.6|652.8|655.36|652.56|656.07|653.27|655.36|652.56|0
1654144500000|2022-06-02 04:35:00|655.6|652.8|654.42|651.62|656.07|653.27|654.18|651.38|0
1654144800000|2022-06-02 04:40:00|654.18|651.38|654.66|651.86|654.89|652.09|653.71|650.91|0
1654145100000|2022-06-02 04:45:00|654.65|651.85|655.36|652.56|655.36|652.56|653.95|651.15|0
1654145400000|2022-06-02 04:50:00|655.6|652.8|654.89|652.09|656.07|653.27|654.65|651.85|0
1654145700000|2022-06-02 04:55:00|654.65|651.85|654.65|651.85|654.89|652.09|654.42|651.62|0
1654146000000|2022-06-02 05:00:00|654.42|651.62|654.89|652.09|654.89|652.09|653.24|650.44|0
1654146300000|2022-06-02 05:05:00|654.77|651.97|656.07|653.27|656.54|653.74|653.94|651.14|0
1654146600000|2022-06-02 05:10:00|656.3|653.5|661.5|658.7|661.5|658.7|656.3|653.5|0
1654146900000|2022-06-02 05:15:00|661.62|658.82|661.97|659.17|664.33|661.53|660.08|657.28|0
1654147200000|2022-06-02 05:20:00|661.73|658.93|661.73|658.93|662.68|659.88|660.79|657.99|0
1654147500000|2022-06-02 05:25:00|661.85|659.05|660.08|657.28|662.91|660.11|660.08|657.28|0
1654147800000|2022-06-02 05:30:00|659.96|657.16|661.73|658.93|661.73|658.93|659.84|657.04|0
1654148100000|2022-06-02 05:35:00|661.62|658.82|661.85|659.05|663.62|660.82|660.44|657.64|0
1654148400000|2022-06-02 05:40:00|661.97|659.17|659.84|657.04|661.97|659.17|659.6|656.8|0
1654148700000|2022-06-02 05:45:00|660.08|657.28|658.42|655.62|660.2|657.4|657.48|654.68|0
1654149000000|2022-06-02 05:50:00|657.95|655.15|656.06|653.26|658.42|655.62|655.82|653.02|0
1654149300000|2022-06-02 05:55:00|655.82|653.02|656.53|653.73|656.89|654.09|655.35|652.55|0
1654149600000|2022-06-02 06:00:00|656.77|653.97|654.06|651.26|657.24|654.44|653.82|651.02|0
1654149900000|2022-06-02 06:05:00|654.17|651.37|652.29|649.49|655.59|652.79|652.05|649.25|0
1654150200000|2022-06-02 06:10:00|652.05|649.25|654.41|651.61|654.64|651.84|651.82|649.02|0
1654150500000|2022-06-02 06:15:00|654.17|651.37|657.24|654.44|657.24|654.44|654.17|651.37|0
1654150800000|2022-06-02 06:20:00|657|654.2|656.29|653.49|657.47|654.67|656.29|653.49|0
1654151100000|2022-06-02 06:25:00|656.42|653.62|657.47|654.67|657.71|654.91|655.58|652.78|0
1654151400000|2022-06-02 06:30:00|657.36|654.56|657.94|655.14|658.18|655.38|656.76|653.96|0
1654151700000|2022-06-02 06:35:00|658.18|655.38|659.01|656.21|659.12|656.32|657.71|654.91|0
1654152000000|2022-06-02 06:40:00|659.12|656.32|657.94|655.14|659.12|656.32|656.76|653.96|0
1654152300000|2022-06-02 06:45:00|657.71|654.91|654.4|651.6|657.94|655.14|653.93|651.13|0
1654152600000|2022-06-02 06:50:00|654.17|651.37|652.52|649.72|654.87|652.07|651.81|649.01|0
1654152900000|2022-06-02 06:55:00|652.28|649.48|650.4|647.6|652.75|649.95|649.92|647.12|0
1654153200000|2022-06-02 07:00:00|650.16|647.36|648.43|645.63|650.52|647.72|648.04|645.24|0
1654153500000|2022-06-02 07:05:00|648.34|645.94|649.04|646.64|649.51|647.11|648.1|645.7|0
1654153800000|2022-06-02 07:10:00|648.81|646.41|648.69|646.29|651.16|648.76|648.1|645.7|0
1654154100000|2022-06-02 07:15:00|648.57|646.17|648.1|645.7|649.51|647.11|648.1|645.7|0
1654154400000|2022-06-02 07:20:00|648.46|646.06|648.34|645.94|649.51|647.11|648.1|645.7|0
1654154700000|2022-06-02 07:25:00|649.04|646.64|644|641.6|649.28|646.88|642.7|640.3|0
1654155000000|2022-06-02 07:30:00|644.11|641.71|646.22|643.82|647.39|644.99|642.94|640.54|0
1654155300000|2022-06-02 07:35:00|646.46|644.06|643.76|641.36|647.16|644.76|643.64|641.24|0
1654155600000|2022-06-02 07:40:00|643.87|641.47|644.81|642.41|645.75|643.35|643.76|641.36|0
1654155900000|2022-06-02 07:45:00|645.17|642.77|649.74|647.34|650.68|648.28|645.17|642.77|0
1654156200000|2022-06-02 07:50:00|649.98|647.58|648.33|645.93|650.45|648.05|646.92|644.52|0
1654156500000|2022-06-02 07:55:00|648.1|645.7|648.33|645.93|649.98|647.58|647.28|644.88|0
1654156800000|2022-06-02 08:00:00|648.1|645.7|649.04|646.64|651.62|649.22|648.1|645.7|0
1654157100000|2022-06-02 08:05:00|649.27|646.87|648.8|646.4|649.74|647.34|647.39|644.99|0
1654157400000|2022-06-02 08:10:00|648.56|646.16|643.75|641.35|648.8|646.4|643.05|640.65|0
1654157700000|2022-06-02 08:15:00|643.63|641.23|640.12|637.72|644.81|642.41|639.65|637.25|0
1654158000000|2022-06-02 08:20:00|639.65|637.25|639.07|636.67|640.47|638.07|638.71|636.31|0
1654158300000|2022-06-02 08:25:00|638.94|636.54|638.94|636.54|639.88|637.48|638.01|635.61|0
1654158600000|2022-06-02 08:30:00|638.71|636.31|638.94|636.54|640.11|637.71|638.01|635.61|0
1654158900000|2022-06-02 08:35:00|638.71|636.31|638.59|636.19|639.41|637.01|638|635.6|0
1654159200000|2022-06-02 08:40:00|638.47|636.07|638.36|635.96|638.94|636.54|637.89|635.49|0
1654159500000|2022-06-02 08:45:00|638.24|635.84|639.3|636.9|640.11|637.71|638.24|635.84|0
1654159800000|2022-06-02 08:50:00|639.17|636.77|641.05|638.65|641.05|638.65|638.94|636.54|0
1654160100000|2022-06-02 08:55:00|641.17|638.77|643.39|640.99|643.39|640.99|640.81|638.41|0
1654160400000|2022-06-02 09:00:00|643.63|641.23|642.22|639.82|648.79|646.39|641.28|638.88|0
1654160700000|2022-06-02 09:05:00|642.45|640.05|640.93|638.53|642.92|640.52|640.11|637.71|0
1654161000000|2022-06-02 09:10:00|641.05|638.65|640.58|638.18|641.75|639.35|640.11|637.71|0
1654161300000|2022-06-02 09:15:00|640.81|638.41|638.7|636.3|640.81|638.41|638.47|636.07|0
1654161600000|2022-06-02 09:20:00|638.82|636.42|638.35|635.95|639.4|637|637.76|635.36|0
1654161900000|2022-06-02 09:25:00|638.23|635.83|637.76|635.36|638.23|635.83|637.06|634.66|0
1654162200000|2022-06-02 09:30:00|637.65|635.25|640.23|637.83|640.93|638.53|637.29|634.89|0
1654162500000|2022-06-02 09:35:00|640.34|637.94|640.81|638.41|641.51|639.11|639.64|637.24|0
1654162800000|2022-06-02 09:40:00|640.57|638.17|640.57|638.17|640.93|638.53|639.4|637|0
1654163100000|2022-06-02 09:45:00|640.81|638.41|640.93|638.53|641.4|639|639.87|637.47|0
1654163400000|2022-06-02 09:50:00|641.04|638.64|642.68|640.28|643.62|641.22|641.04|638.64|0
1654163700000|2022-06-02 09:55:00|642.57|640.17|642.91|640.51|643.15|640.75|641.98|639.58|0
1654164000000|2022-06-02 10:00:00|642.8|640.4|642.1|639.7|643.5|641.1|641.86|639.46|0
1654164300000|2022-06-02 10:05:00|641.04|638.64|641.51|639.11|643.38|640.98|640.33|637.93|0
1654164600000|2022-06-02 10:10:00|641.63|639.23|640.1|637.7|641.74|639.34|640.1|637.7|0
1654164900000|2022-06-02 10:15:00|640.33|637.93|641.5|639.1|641.5|639.1|639.63|637.23|0
1654165200000|2022-06-02 10:20:00|641.27|638.87|644.79|642.39|644.79|642.39|641.27|638.87|0
1654165500000|2022-06-02 10:25:00|644.67|642.27|645.49|643.09|646.9|644.5|644.32|641.92|0
1654165800000|2022-06-02 10:30:00|645.73|643.33|645.02|642.62|645.96|643.56|643.61|641.21|0
1654166100000|2022-06-02 10:35:00|644.79|642.39|641.39|638.99|644.91|642.51|641.39|638.99|0
1654166400000|2022-06-02 10:40:00|641.15|638.75|637.99|635.59|641.15|638.75|637.87|635.47|0
1654166700000|2022-06-02 10:45:00|637.75|635.35|635.18|632.78|637.99|635.59|634.71|632.31|0
1654167000000|2022-06-02 10:50:00|635.3|632.9|635.18|632.78|636.81|634.41|634.94|632.54|0
1654167300000|2022-06-02 10:55:00|634.83|632.43|635.64|633.24|635.88|633.48|634.47|632.07|0
1654167600000|2022-06-02 11:00:00|635.76|633.36|639.62|637.22|639.62|637.22|635.64|633.24|0
1654167900000|2022-06-02 11:05:00|639.51|637.11|639.15|636.75|639.62|637.22|638.92|636.52|0
1654168200000|2022-06-02 11:10:00|638.92|636.52|639.62|637.22|639.86|637.46|638.45|636.05|0
1654168500000|2022-06-02 11:15:00|639.51|637.11|640.91|638.51|641.03|638.63|639.39|636.99|0
1654168800000|2022-06-02 11:20:00|640.79|638.39|637.04|634.64|641.03|638.63|636.46|634.06|0
1654169100000|2022-06-02 11:25:00|637.28|634.88|636.46|634.06|638.45|636.05|636.46|634.06|0
1654169400000|2022-06-02 11:30:00|636.81|634.41|638.21|635.81|639.85|637.45|636.46|634.06|0
1654169700000|2022-06-02 11:35:00|637.98|635.58|637.04|634.64|638.45|636.05|635.87|633.47|0
1654170000000|2022-06-02 11:40:00|636.93|634.53|638.57|636.17|638.8|636.4|635.87|633.47|0
1654170300000|2022-06-02 11:45:00|638.68|636.28|637.74|635.34|639.38|636.98|635.64|633.24|0
1654170600000|2022-06-02 11:50:00|638.21|635.81|637.74|635.34|638.44|636.04|637.51|635.11|0
1654170900000|2022-06-02 11:55:00|637.98|635.58|637.97|635.57|639.15|636.75|637.86|635.46|0
1654171200000|2022-06-02 12:00:00|638.44|636.04|638.44|636.04|638.68|636.28|636.69|634.29|0
1654171500000|2022-06-02 12:05:00|638.56|636.16|643.83|641.43|644.3|641.9|638.56|636.16|0
1654171800000|2022-06-02 12:10:00|644.07|641.67|642.42|640.02|645.24|642.84|642.42|640.02|0
1654172100000|2022-06-02 12:15:00|641.84|639.44|642.78|640.38|646.18|643.78|636.57|634.17|0
1654172400000|2022-06-02 12:20:00|643.13|640.73|641.84|639.44|643.13|640.73|640.2|637.8|0
1654172700000|2022-06-02 12:25:00|641.48|639.08|642.66|640.26|643.95|641.55|640.67|638.27|0
1654173000000|2022-06-02 12:30:00|643.25|640.85|646.18|643.78|646.65|644.25|640.78|638.38|0
1654173300000|2022-06-02 12:35:00|646.41|644.01|642.78|640.38|646.65|644.25|641.48|639.08|0
1654173600000|2022-06-02 12:40:00|642.89|640.49|644.06|641.66|644.06|641.66|639.84|637.44|0
1654173900000|2022-06-02 12:45:00|644.3|641.9|643.36|640.96|645.83|643.43|641.95|639.55|0
1654174200000|2022-06-02 12:50:00|643.59|641.19|641.25|638.85|643.59|641.19|640.9|638.5|0
1654174500000|2022-06-02 12:55:00|641.37|638.97|646.64|644.24|647.11|644.71|640.78|638.38|0
1654174800000|2022-06-02 13:00:00|646.88|644.48|654.64|652.24|654.64|652.24|643.82|641.42|0
1654175100000|2022-06-02 13:05:00|655.11|652.71|660.53|658.13|662.19|659.79|651.58|649.18|0
1654175400000|2022-06-02 13:10:00|660.77|658.37|659.12|656.72|664.55|662.15|659.12|656.72|0
1654175700000|2022-06-02 13:15:00|659.35|656.95|658.17|655.77|662.66|660.26|657.47|655.07|0
1654176000000|2022-06-02 13:20:00|658.53|656.13|660.77|658.37|660.77|658.37|657.47|655.07|0
1654176300000|2022-06-02 13:25:00|661|658.6|660.77|658.37|664.55|662.15|659.12|656.72|0
1654176600000|2022-06-02 13:30:00|660.53|658.13|662.89|660.49|674.73|672.33|659|656.6|0
1654176900000|2022-06-02 13:35:00|662.66|660.26|666.67|664.27|677.94|675.54|662.66|660.26|0
1654177200000|2022-06-02 13:40:00|668.33|665.93|665.02|662.62|673.78|671.38|662.42|660.02|0
1654177500000|2022-06-02 13:45:00|665.26|662.86|662.89|660.49|674.25|671.85|662.65|660.25|0
1654177800000|2022-06-02 13:50:00|663.84|661.44|669.75|667.35|671.41|669.01|663.84|661.44|0
1654178100000|2022-06-02 13:55:00|669.87|667.47|672|669.6|680.78|678.38|669.87|667.47|0
1654178400000|2022-06-02 14:00:00|673.66|671.26|669.51|667.11|675.91|673.51|663.83|661.43|0
1654178700000|2022-06-02 14:05:00|668.09|665.69|672.28|669.88|675.36|672.96|666.36|663.96|0
1654179000000|2022-06-02 14:10:00|671.33|668.93|652.22|649.82|672.16|669.76|650.81|648.41|0
1654179300000|2022-06-02 14:15:00|653.86|651.46|666.13|663.73|666.36|663.96|652.45|650.05|0
1654179600000|2022-06-02 14:20:00|665.65|663.25|679.86|677.46|681.05|678.65|662.58|660.18|0
1654179900000|2022-06-02 14:25:00|680.57|678.17|675.12|672.72|683.66|681.26|675.12|672.72|0
1654180200000|2022-06-02 14:30:00|675.24|672.84|668.72|666.32|677.96|675.56|666.36|663.96|0
1654180500000|2022-06-02 14:35:00|669.79|667.39|666.48|664.08|672.75|670.35|665.41|663.01|0
1654180800000|2022-06-02 14:40:00|665.65|663.25|664.94|662.54|669.32|666.92|662.82|660.42|0
1654181100000|2022-06-02 14:45:00|665.3|662.9|662.47|660.07|669.67|667.27|661.16|658.76|0
1654181400000|2022-06-02 14:50:00|663.05|660.65|662.58|660.18|665.88|663.48|660.22|657.82|0
1654181700000|2022-06-02 14:55:00|662.34|659.94|657.86|655.46|663.76|661.36|657.15|654.75|0
1654182000000|2022-06-02 15:00:00|657.62|655.22|649.28|646.88|659.51|657.11|647.28|644.88|0
1654182300000|2022-06-02 15:05:00|648.92|646.52|646.34|643.94|651.16|648.76|645.63|643.23|0
1654182600000|2022-06-02 15:10:00|646.57|644.17|638.25|635.85|646.57|644.17|636.85|634.45|0
1654182900000|2022-06-02 15:15:00|637.79|635.39|641.07|638.67|642.72|640.32|636.14|633.74|0
1654183200000|2022-06-02 15:20:00|640.84|638.44|640.13|637.73|643.43|641.03|639.32|636.92|0
1654183500000|2022-06-02 15:25:00|639.9|637.5|639.19|636.79|643.19|640.79|636.37|633.97|0
1654183800000|2022-06-02 15:30:00|638.72|636.32|641.78|639.38|645.31|642.91|638.49|636.09|0
1654184100000|2022-06-02 15:35:00|642.01|639.61|644.13|641.73|647.19|644.79|642.01|639.61|0
1654184400000|2022-06-02 15:40:00|643.66|641.26|633.32|630.92|643.66|641.26|632.38|629.98|0
1654184700000|2022-06-02 15:45:00|633.09|630.69|624.4|622|634.73|632.33|624.4|622|0
1654185000000|2022-06-02 15:50:00|624.51|622.11|627.56|625.16|628.03|625.63|622.41|620.01|0
1654185300000|2022-06-02 15:55:00|627.09|624.69|632.5|630.1|633.44|631.04|626.62|624.22|0
1654185600000|2022-06-02 16:00:00|631.32|628.92|629.21|626.81|634.38|631.98|629.21|626.81|0
1654185900000|2022-06-02 16:05:00|629.68|627.28|630.85|628.45|632.73|630.33|629.44|627.04|0
1654186200000|2022-06-02 16:10:00|631.32|628.92|629.91|627.51|632.5|630.1|628.5|626.1|0
1654186500000|2022-06-02 16:15:00|629.67|627.27|625.21|622.81|629.91|627.51|624.75|622.35|0
1654186800000|2022-06-02 16:20:00|624.98|622.58|619.36|616.96|626.62|624.22|619.36|616.96|0
1654187100000|2022-06-02 16:25:00|619.59|617.19|617.02|614.62|621|618.6|616.78|614.38|0
1654187400000|2022-06-02 16:30:00|616.08|613.68|615.15|612.75|617.72|615.32|614.45|612.05|0
1654187700000|2022-06-02 16:35:00|614.91|612.51|611.41|609.01|615.61|613.21|611.18|608.78|0
1654188000000|2022-06-02 16:40:00|611.18|608.78|616.68|614.28|618.89|616.49|610.95|608.55|0
1654188300000|2022-06-02 16:45:00|616.22|613.82|615.89|613.49|616.82|614.42|614.01|611.61|0
1654188600000|2022-06-02 16:50:00|615.42|613.02|610.51|608.11|615.89|613.49|609.81|607.41|0
1654188900000|2022-06-02 16:55:00|610.97|608.57|613.08|610.68|615.18|612.78|610.74|608.34|0
1654189200000|2022-06-02 17:00:00|612.84|610.44|610.74|608.34|614.25|611.85|610.5|608.1|0
1654189500000|2022-06-02 17:05:00|610.97|608.57|611.91|609.51|612.84|610.44|610.27|607.87|0
1654189800000|2022-06-02 17:10:00|612.61|610.21|617.52|615.12|619.4|617|611.33|608.93|0
1654190100000|2022-06-02 17:15:00|616.82|614.42|614.17|611.77|618.93|616.53|614.06|611.66|0
1654190400000|2022-06-02 17:20:00|614.4|612|614.17|611.77|616.39|613.99|612.07|609.67|0
1654190700000|2022-06-02 17:25:00|613.82|611.42|613.7|611.3|618.6|616.2|612.77|610.37|0
1654191000000|2022-06-02 17:30:00|613.47|611.07|610.21|607.81|614.4|612|610.21|607.81|0
1654191300000|2022-06-02 17:35:00|609.98|607.58|610.44|608.04|612.77|610.37|609.98|607.58|0
1654191600000|2022-06-02 17:40:00|610.21|607.81|608.58|606.18|613.47|611.07|608.11|605.71|0
1654191900000|2022-06-02 17:45:00|608.11|605.71|606.49|604.09|610.21|607.81|606.25|603.85|0
1654192200000|2022-06-02 17:50:00|606.02|603.62|608.35|605.95|609.51|607.11|605.33|602.93|0
1654192500000|2022-06-02 17:55:00|608.58|606.18|607.18|604.78|612.07|609.67|606.95|604.55|0
1654192800000|2022-06-02 18:00:00|607.41|605.01|605.32|602.92|609.27|606.87|604.16|601.76|0
1654193100000|2022-06-02 18:05:00|604.75|602.35|603.47|601.07|605.56|603.16|601.38|598.98|0
1654193400000|2022-06-02 18:10:00|603.93|601.53|602.07|599.67|606.25|603.85|601.84|599.44|0
1654193700000|2022-06-02 18:15:00|601.84|599.44|603|600.6|604.63|602.23|601.84|599.44|0
1654194000000|2022-06-02 18:20:00|603.23|600.83|603|600.6|604.16|601.76|601.84|599.44|0
1654194300000|2022-06-02 18:25:00|603.46|601.06|606.1|603.7|608.18|605.78|603.23|600.83|0
1654194600000|2022-06-02 18:30:00|605.87|603.47|602.05|599.65|606.1|603.7|601.24|598.84|0
1654194900000|2022-06-02 18:35:00|601.93|599.53|601.7|599.3|603.32|600.92|601.24|598.84|0
1654195200000|2022-06-02 18:40:00|601.93|599.53|603.09|600.69|605.17|602.77|601.36|598.96|0
1654195500000|2022-06-02 18:45:00|602.62|600.22|604.47|602.07|604.47|602.07|600.77|598.37|0
1654195800000|2022-06-02 18:50:00|604.7|602.3|604.01|601.61|606.79|604.39|601.7|599.3|0
1654196100000|2022-06-02 18:55:00|604.24|601.84|610.96|608.56|611.43|609.03|603.55|601.15|0
1654196400000|2022-06-02 19:00:00|611.19|608.79|605.63|603.23|611.89|609.49|604.01|601.61|0
1654196700000|2022-06-02 19:05:00|605.86|603.46|605.16|602.76|606.91|604.51|603.31|600.91|0
1654197000000|2022-06-02 19:10:00|606.32|603.92|602.39|599.99|607.02|604.62|601.69|599.29|0
1654197300000|2022-06-02 19:15:00|602.16|599.76|601.46|599.06|603.54|601.14|600.31|597.91|0
1654197600000|2022-06-02 19:20:00|601.23|598.83|600.77|598.37|603.77|601.37|600.19|597.79|0
1654197900000|2022-06-02 19:25:00|600.54|598.14|604.93|602.53|607.83|605.43|598.23|595.83|0
1654198200000|2022-06-02 19:30:00|605.62|603.22|601.69|599.29|605.86|603.46|601.46|599.06|0
1654198500000|2022-06-02 19:35:00|601.46|599.06|601.69|599.29|603.08|600.68|599.15|596.75|0
1654198800000|2022-06-02 19:40:00|601.81|599.41|597.76|595.36|602.61|600.21|597.76|595.36|0
1654199100000|2022-06-02 19:45:00|597.99|595.59|596.61|594.21|600.53|598.13|594.99|592.59|0
1654199400000|2022-06-02 19:50:00|593.61|591.21|590.54|588.14|596.84|594.44|589.38|586.98|0
1654199700000|2022-06-02 19:55:00|591.92|589.52|585.63|583.23|591.92|589.52|585.4|583|0
1654200000000|2022-06-02 20:00:00|587.01|584.61|587.24|584.84|589.77|587.37|585.17|582.77|0
1654200300000|2022-06-02 20:05:00|587.47|585.07|587.01|584.61|587.7|585.3|585.86|583.46|0
1654200600000|2022-06-02 20:10:00|587.7|585.3|591.62|589.22|591.85|589.45|587.24|584.84|0
1654200900000|2022-06-02 20:15:00|590.89|588.09|589.97|587.17|591.82|589.02|589.28|586.48|0
1654201200000|2022-06-02 20:20:00|589.74|586.94|586.41|583.61|590.09|587.29|586.06|583.26|0
1654201500000|2022-06-02 20:25:00|586.29|583.49|586.52|583.72|586.75|583.95|584.91|582.11|0
1654201800000|2022-06-02 20:30:00|586.29|583.49|586.29|583.49|586.75|583.95|585.83|583.03|0
1654202100000|2022-06-02 20:35:00|586.06|583.26|585.6|582.8|586.41|583.61|585.37|582.57|0
1654202400000|2022-06-02 20:40:00|585.83|583.03|583.53|580.73|585.83|583.03|583.53|580.73|0
1654202700000|2022-06-02 20:45:00|583.76|580.96|583.99|581.19|584.45|581.65|583.76|580.96|0
1654203000000|2022-06-02 20:50:00|583.76|580.96|583.53|580.73|583.76|580.96|583.3|580.5|0
1654203300000|2022-06-02 20:55:00|583.76|580.96|584.33|581.53|584.33|581.53|583.76|580.96|0
1654203600000|2022-06-02 21:00:00|584.06|581.26|583.98|581.18|584.39|581.59|583.78|580.98|0
1654203900000|2022-06-02 21:05:00|583.68|580.88|583.58|580.78|583.92|581.12|583.45|580.65|0
1654204200000|2022-06-02 21:10:00|583.61|580.81|583.98|581.18|583.98|581.18|583.58|580.78|0
1654204500000|2022-06-02 21:15:00|583.61|580.81|583.98|581.18|584.05|581.25|583.61|580.81|0
1654204800000|2022-06-02 21:20:00|583.65|580.85|583.58|580.78|584.02|581.22|583.38|580.58|0
1654205100000|2022-06-02 21:25:00|583.85|581.05|583.61|580.81|583.88|581.08|583.55|580.75|0
1654205400000|2022-06-02 21:30:00|583.65|580.85|583.38|580.58|583.68|580.88|583.32|580.52|0
1654205700000|2022-06-02 21:35:00|583.41|580.61|583.51|580.71|583.85|581.05|583.38|580.58|0
1654206000000|2022-06-02 21:40:00|583.35|580.55|584.55|581.75|584.55|581.75|583.35|580.55|0
1654206300000|2022-06-02 21:45:00|584.52|581.72|584.72|581.92|584.72|581.92|584.18|581.38|0
1654206600000|2022-06-02 21:50:00|584.65|581.85|584.68|581.88|584.72|581.92|584.54|581.74|0
1654206900000|2022-06-02 21:55:00|584.62|581.82|584.75|581.95|584.75|581.95|584.62|581.82|0
1654207200000|2022-06-02 22:00:00|584.32|581.52|582.14|579.34|584.43|581.63|581.45|578.65|0
1654207500000|2022-06-02 22:05:00|581.91|579.11|574.35|571.55|582.14|579.34|574.12|571.32|0
1654207800000|2022-06-02 22:10:00|574.58|571.78|577.09|574.29|577.55|574.75|574.58|571.78|0
1654208100000|2022-06-02 22:15:00|577.32|574.52|578.46|575.66|578.46|575.66|577.32|574.52|0
1654208400000|2022-06-02 22:20:00|578.35|575.55|579.38|576.58|579.61|576.81|578.35|575.55|0
1654208700000|2022-06-02 22:25:00|579.15|576.35|581.44|578.64|581.67|578.87|579.15|576.35|0
1654209000000|2022-06-02 22:30:00|581.67|578.87|580.52|577.72|581.79|578.99|580.29|577.49|0
1654209300000|2022-06-02 22:35:00|580.41|577.61|581.21|578.41|581.21|578.41|580.07|577.27|0
1654209600000|2022-06-02 22:40:00|581.1|578.3|581.21|578.41|581.21|578.41|580.75|577.95|0
1654209900000|2022-06-02 22:45:00|580.98|578.18|580.06|577.26|581.1|578.3|579.72|576.92|0
1654210200000|2022-06-02 22:50:00|579.83|577.03|580.64|577.84|580.75|577.95|579.6|576.8|0
1654210500000|2022-06-02 22:55:00|580.52|577.72|581.33|578.53|581.79|578.99|580.06|577.26|0
1654210800000|2022-06-02 23:00:00|581.44|578.64|580.06|577.26|581.44|578.64|579.6|576.8|0
1654211100000|2022-06-02 23:05:00|579.95|577.15|580.52|577.72|580.75|577.95|578.68|575.88|0
1654211400000|2022-06-02 23:10:00|580.29|577.49|578.68|575.88|580.29|577.49|577.77|574.97|0
1654211700000|2022-06-02 23:15:00|578.45|575.65|577.99|575.19|579.37|576.57|577.99|575.19|0
1654212000000|2022-06-02 23:20:00|577.77|574.97|578.45|575.65|579.14|576.34|577.66|574.86|0
1654212300000|2022-06-02 23:25:00|578.68|575.88|578.68|575.88|579.14|576.34|578.34|575.54|0
1654212600000|2022-06-02 23:30:00|578.8|576|577.99|575.19|579.26|576.46|577.53|574.73|0
1654212900000|2022-06-02 23:35:00|578.68|575.88|578.45|575.65|579.37|576.57|578.22|575.42|0
1654213200000|2022-06-02 23:40:00|578.68|575.88|579.59|576.79|580.28|577.48|578.68|575.88|0
1654213500000|2022-06-02 23:45:00|580.05|577.25|581.32|578.52|581.43|578.63|580.05|577.25|0
1654213800000|2022-06-02 23:50:00|581.2|578.4|580.4|577.6|581.66|578.86|580.17|577.37|0
1654214100000|2022-06-02 23:55:00|580.28|577.48|580.51|577.71|580.97|578.17|579.59|576.79|0
1654214400000|2022-06-03 00:00:00|580.74|577.94|581.42|578.62|583.03|580.23|580.51|577.71|0
1654214700000|2022-06-03 00:05:00|581.2|578.4|580.05|577.25|581.2|578.4|579.36|576.56|0
1654215000000|2022-06-03 00:10:00|579.82|577.02|580.73|577.93|581.65|578.85|579.36|576.56|0
1654215300000|2022-06-03 00:15:00|580.51|577.71|581.88|579.08|583.03|580.23|580.28|577.48|0
1654215600000|2022-06-03 00:20:00|581.65|578.85|580.5|577.7|582.23|579.43|579.36|576.56|0
1654215900000|2022-06-03 00:25:00|580.27|577.47|580.04|577.24|581.88|579.08|580.04|577.24|0
1654216200000|2022-06-03 00:30:00|578.9|576.1|580.5|577.7|580.73|577.93|578.44|575.64|0
1654216500000|2022-06-03 00:35:00|580.73|577.93|581.19|578.39|581.65|578.85|579.58|576.78|0
1654216800000|2022-06-03 00:40:00|580.96|578.16|582.11|579.31|582.57|579.77|580.96|578.16|0
1654217100000|2022-06-03 00:45:00|582.34|579.54|583.48|580.68|584.98|582.18|582.23|579.43|0
1654217400000|2022-06-03 00:50:00|583.25|580.45|583.6|580.8|585.09|582.29|583.02|580.22|0
1654217700000|2022-06-03 00:55:00|583.48|580.68|586.47|583.67|586.7|583.9|583.48|580.68|0
1654218000000|2022-06-03 01:00:00|586.24|583.44|585.09|582.29|586.7|583.9|585.09|582.29|0
1654218300000|2022-06-03 01:05:00|585.32|582.52|585.21|582.41|586.7|583.9|583.71|580.91|0
1654218600000|2022-06-03 01:10:00|585.32|582.52|584.4|581.6|586.01|583.21|583.71|580.91|0
1654218900000|2022-06-03 01:15:00|584.52|581.72|584.4|581.6|585.09|582.29|583.94|581.14|0
1654219200000|2022-06-03 01:20:00|584.63|581.83|584.63|581.83|584.63|581.83|583.25|580.45|0
1654219500000|2022-06-03 01:25:00|584.74|581.94|584.74|581.94|585.54|582.74|584.4|581.6|0
1654219800000|2022-06-03 01:30:00|584.85|582.05|584.85|582.05|584.85|582.05|583.47|580.67|0
1654220100000|2022-06-03 01:35:00|584.74|581.94|584.16|581.36|585.31|582.51|582.33|579.53|0
1654220400000|2022-06-03 01:40:00|583.93|581.13|582.78|579.98|583.93|581.13|582.21|579.41|0
1654220700000|2022-06-03 01:45:00|582.55|579.75|582.09|579.29|582.78|579.98|581.18|578.38|0
1654221000000|2022-06-03 01:50:00|582.32|579.52|581.4|578.6|582.32|579.52|581.3|578.5|0
1654221300000|2022-06-03 01:55:00|581.52|578.72|581.86|579.06|582.09|579.29|580.61|577.81|0
1654221600000|2022-06-03 02:00:00|582.09|579.29|582.55|579.75|582.55|579.75|581.06|578.26|0
1654221900000|2022-06-03 02:05:00|582.32|579.52|583.93|581.13|583.93|581.13|582.32|579.52|0
1654222200000|2022-06-03 02:10:00|584.16|581.36|583.24|580.44|584.62|581.82|583.13|580.33|0
1654222500000|2022-06-03 02:15:00|583.01|580.21|583.24|580.44|583.47|580.67|582.55|579.75|0
1654222800000|2022-06-03 02:20:00|583.36|580.56|583.01|580.21|583.59|580.79|582.78|579.98|0
1654223100000|2022-06-03 02:25:00|582.9|580.1|583.58|580.78|583.69|580.89|582.9|580.1|0
1654223400000|2022-06-03 02:30:00|583.46|580.66|584.15|581.35|584.15|581.35|582.77|579.97|0
1654223700000|2022-06-03 02:35:00|584.38|581.58|584.61|581.81|584.61|581.81|583.35|580.55|0
1654224000000|2022-06-03 02:40:00|584.84|582.04|583.92|581.12|585.07|582.27|583.69|580.89|0
1654224300000|2022-06-03 02:45:00|584.15|581.35|583.92|581.12|584.38|581.58|583|580.2|0
1654224600000|2022-06-03 02:50:00|583.69|580.89|583.46|580.66|583.92|581.12|583.12|580.32|0
1654224900000|2022-06-03 02:55:00|583.35|580.55|583.92|581.12|584.27|581.47|583.35|580.55|0
1654225200000|2022-06-03 03:00:00|583.69|580.89|583.69|580.89|584.38|581.58|583.46|580.66|0
1654225500000|2022-06-03 03:05:00|583.58|580.78|585.07|582.27|585.19|582.39|583.23|580.43|0
1654225800000|2022-06-03 03:10:00|585.19|582.39|585.41|582.61|586.44|583.64|585.19|582.39|0
1654226100000|2022-06-03 03:15:00|585.52|582.72|586.21|583.41|586.21|583.41|585.06|582.26|0
1654226400000|2022-06-03 03:20:00|586.44|583.64|585.75|582.95|586.67|583.87|585.52|582.72|0
1654226700000|2022-06-03 03:25:00|585.29|582.49|585.52|582.72|585.98|583.18|585.29|582.49|0
1654227000000|2022-06-03 03:30:00|585.75|582.95|586.21|583.41|586.67|583.87|585.52|582.72|0
1654227300000|2022-06-03 03:35:00|585.98|583.18|585.98|583.18|586.33|583.53|585.75|582.95|0
1654227600000|2022-06-03 03:40:00|585.87|583.07|584.6|581.8|585.98|583.18|584.6|581.8|0
1654227900000|2022-06-03 03:45:00|584.72|581.92|585.52|582.72|585.98|583.18|584.6|581.8|0
1654228200000|2022-06-03 03:50:00|585.64|582.84|585.29|582.49|586.21|583.41|585.29|582.49|0
1654228500000|2022-06-03 03:55:00|585.18|582.38|585.75|582.95|585.98|583.18|584.83|582.03|0
1654228800000|2022-06-03 04:00:00|585.64|582.84|584.37|581.57|585.64|582.84|583.91|581.11|0
1654229100000|2022-06-03 04:05:00|584.49|581.69|583.8|581|584.83|582.03|583.68|580.88|0
1654229400000|2022-06-03 04:10:00|583.68|580.88|583.45|580.65|584.14|581.34|583.22|580.42|0
1654229700000|2022-06-03 04:15:00|583.22|580.42|582.98|580.18|583.22|580.42|582.76|579.96|0
1654230000000|2022-06-03 04:20:00|582.76|579.96|583.21|580.41|583.44|580.64|582.64|579.84|0
1654230300000|2022-06-03 04:25:00|582.98|580.18|582.75|579.95|583.21|580.41|582.75|579.95|0
1654230600000|2022-06-03 04:30:00|582.52|579.72|581.72|578.92|582.52|579.72|581.15|578.35|0
1654230900000|2022-06-03 04:35:00|581.83|579.03|582.06|579.26|582.52|579.72|581.83|579.03|0
1654231200000|2022-06-03 04:40:00|582.18|579.38|582.52|579.72|582.98|580.18|582.18|579.38|0
1654231500000|2022-06-03 04:45:00|582.29|579.49|582.98|580.18|582.98|580.18|582.06|579.26|0
1654231800000|2022-06-03 04:50:00|583.21|580.41|584.82|582.02|585.17|582.37|583.21|580.41|0
1654232100000|2022-06-03 04:55:00|584.71|581.91|585.28|582.48|585.63|582.83|584.71|581.91|0
1654232400000|2022-06-03 05:00:00|585.51|582.71|585.04|582.24|585.62|582.82|584.36|581.56|0
1654232700000|2022-06-03 05:05:00|584.81|582.01|584.93|582.13|585.16|582.36|584.35|581.55|0
1654233000000|2022-06-03 05:10:00|585.04|582.24|584.58|581.78|585.04|582.24|584.47|581.67|0
1654233300000|2022-06-03 05:15:00|584.35|581.55|584.58|581.78|584.81|582.01|584.35|581.55|0
1654233600000|2022-06-03 05:20:00|584.35|581.55|582.97|580.17|584.58|581.78|582.51|579.71|0
1654233900000|2022-06-03 05:25:00|582.74|579.94|582.05|579.25|582.74|579.94|581.82|579.02|0
1654234200000|2022-06-03 05:30:00|581.82|579.02|582.28|579.48|582.28|579.48|581.13|578.33|0
1654234500000|2022-06-03 05:35:00|582.51|579.71|580.9|578.1|582.51|579.71|580.9|578.1|0
1654234800000|2022-06-03 05:40:00|580.67|577.87|582.51|579.71|582.63|579.83|579.99|577.19|0
1654235100000|2022-06-03 05:45:00|582.63|579.83|582.63|579.83|582.97|580.17|581.94|579.14|0
1654235400000|2022-06-03 05:50:00|582.51|579.71|582.05|579.25|583.43|580.63|581.82|579.02|0
1654235700000|2022-06-03 05:55:00|582.51|579.71|581.59|578.79|583.43|580.63|581.59|578.79|0
1654236000000|2022-06-03 06:00:00|581.82|579.02|582.74|579.94|584.57|581.77|581.82|579.02|0
1654236300000|2022-06-03 06:05:00|582.97|580.17|582.28|579.48|584.46|581.66|582.28|579.48|0
1654236600000|2022-06-03 06:10:00|582.51|579.71|582.5|579.7|582.96|580.16|581.36|578.56|0
1654236900000|2022-06-03 06:15:00|582.73|579.93|581.81|579.01|583.08|580.28|581.13|578.33|0
1654237200000|2022-06-03 06:20:00|581.59|578.79|580.21|577.41|582.04|579.24|579.98|577.18|0
1654237500000|2022-06-03 06:25:00|579.98|577.18|583.07|580.27|583.07|580.27|579.52|576.72|0
1654237800000|2022-06-03 06:30:00|582.96|580.16|582.15|579.35|583.3|580.5|581.24|578.44|0
1654238100000|2022-06-03 06:35:00|581.92|579.12|582.84|580.04|583.3|580.5|581.47|578.67|0
1654238400000|2022-06-03 06:40:00|582.73|579.93|581.81|579.01|582.84|580.04|581.69|578.89|0
1654238700000|2022-06-03 06:45:00|581.92|579.12|583.07|580.27|583.07|580.27|581.23|578.43|0
1654239000000|2022-06-03 06:50:00|582.84|580.04|584.44|581.64|585.13|582.33|582.73|579.93|0
1654239300000|2022-06-03 06:55:00|584.67|581.87|584.67|581.87|584.79|581.99|583.98|581.18|0
1654239600000|2022-06-03 07:00:00|584.9|582.1|589.27|586.47|590.19|587.39|584.9|582.1|0
1654239900000|2022-06-03 07:05:00|589.07|586.67|589.3|586.9|591.37|588.97|588.73|586.33|0
1654240200000|2022-06-03 07:10:00|589.07|586.67|589.52|587.12|591.37|588.97|588.84|586.44|0
1654240500000|2022-06-03 07:15:00|589.29|586.89|590.1|587.7|590.67|588.27|589.06|586.66|0
1654240800000|2022-06-03 07:20:00|590.21|587.81|590.9|588.5|591.36|588.96|589.41|587.01|0
1654241100000|2022-06-03 07:25:00|591.13|588.73|593.67|591.27|594.13|591.73|591.13|588.73|0
1654241400000|2022-06-03 07:30:00|593.9|591.5|594.13|591.73|594.13|591.73|592.28|589.88|0
1654241700000|2022-06-03 07:35:00|594.02|591.62|593.67|591.27|595.97|593.57|592.74|590.34|0
1654242000000|2022-06-03 07:40:00|593.43|591.03|592.51|590.11|594.48|592.08|592.28|589.88|0
1654242300000|2022-06-03 07:45:00|592.63|590.23|594.12|591.72|594.36|591.96|592.51|590.11|0
1654242600000|2022-06-03 07:50:00|594.01|591.61|594.01|591.61|595.05|592.65|593.2|590.8|0
1654242900000|2022-06-03 07:55:00|593.89|591.49|596.32|593.92|596.32|593.92|593.66|591.26|0
1654243200000|2022-06-03 08:00:00|596.43|594.03|596.89|594.49|599.2|596.8|595.74|593.34|0
1654243500000|2022-06-03 08:05:00|597.12|594.72|596.43|594.03|597.58|595.18|595.27|592.87|0
1654243800000|2022-06-03 08:10:00|596.55|594.15|593.89|591.49|596.55|594.15|592.63|590.23|0
1654244100000|2022-06-03 08:15:00|594.12|591.72|592.97|590.57|594.35|591.95|591.82|589.42|0
1654244400000|2022-06-03 08:20:00|592.74|590.34|595.5|593.1|595.5|593.1|592.51|590.11|0
1654244700000|2022-06-03 08:25:00|595.73|593.33|595.5|593.1|596.89|594.49|595.27|592.87|0
1654245000000|2022-06-03 08:30:00|595.73|593.33|595.73|593.33|596.19|593.79|594.35|591.95|0
1654245300000|2022-06-03 08:35:00|595.5|593.1|597.81|595.41|597.81|595.41|595.04|592.64|0
1654245600000|2022-06-03 08:40:00|598.04|595.64|597.11|594.71|598.16|595.76|596.42|594.02|0
1654245900000|2022-06-03 08:45:00|597.23|594.83|597.81|595.41|598.27|595.87|595.73|593.33|0
1654246200000|2022-06-03 08:50:00|598.04|595.64|598.27|595.87|600.12|597.72|597.57|595.17|0
1654246500000|2022-06-03 08:55:00|598.73|596.33|596.42|594.02|598.96|596.56|596.19|593.79|0
1654246800000|2022-06-03 09:00:00|596.31|593.91|598.27|595.87|598.27|595.87|595.73|593.33|0
1654247100000|2022-06-03 09:05:00|598.03|595.63|597.23|594.83|598.03|595.63|596.88|594.48|0
1654247400000|2022-06-03 09:10:00|597.11|594.71|598.03|595.63|598.03|595.63|596.88|594.48|0
1654247700000|2022-06-03 09:15:00|597.8|595.4|600.11|597.71|600.11|597.71|597.34|594.94|0
1654248000000|2022-06-03 09:20:00|599.88|597.48|599.77|597.37|600.11|597.71|599.19|596.79|0
1654248300000|2022-06-03 09:25:00|599.65|597.25|600.34|597.94|601.04|598.64|599.65|597.25|0
1654248600000|2022-06-03 09:30:00|600.11|597.71|601.03|598.63|603.12|600.72|600.11|597.71|0
1654248900000|2022-06-03 09:35:00|601.39|598.99|601.73|599.33|602.89|600.49|600.34|597.94|0
1654249200000|2022-06-03 09:40:00|601.5|599.1|601.5|599.1|601.96|599.56|601.03|598.63|0
1654249500000|2022-06-03 09:45:00|601.85|599.45|603.11|600.71|603.81|601.41|601.85|599.45|0
1654249800000|2022-06-03 09:50:00|602.88|600.48|599.99|597.59|602.88|600.48|599.41|597.01|0
1654250100000|2022-06-03 09:55:00|599.87|597.47|598.26|595.86|600.11|597.71|598.26|595.86|0
1654250400000|2022-06-03 10:00:00|597.79|595.39|599.07|596.67|599.64|597.24|597.79|595.39|0
1654250700000|2022-06-03 10:05:00|599.18|596.78|600.1|597.7|600.34|597.94|599.18|596.78|0
1654251000000|2022-06-03 10:10:00|600.57|598.17|601.49|599.09|601.49|599.09|599.18|596.78|0
1654251300000|2022-06-03 10:15:00|601.61|599.21|601.03|598.63|602.65|600.25|600.8|598.4|0
1654251600000|2022-06-03 10:20:00|601.15|598.75|599.64|597.24|601.38|598.98|598.71|596.31|0
1654251900000|2022-06-03 10:25:00|599.87|597.47|599.41|597.01|600.33|597.93|598.71|596.31|0
1654252200000|2022-06-03 10:30:00|599.17|596.77|598.02|595.62|599.17|596.77|597.79|595.39|0
1654252500000|2022-06-03 10:35:00|598.25|595.85|604.26|601.86|604.26|601.86|597.79|595.39|0
1654252800000|2022-06-03 10:40:00|603.8|601.4|606.81|604.41|607.28|604.88|602.87|600.47|0
1654253100000|2022-06-03 10:45:00|607.04|604.64|606|603.6|607.28|604.88|604.96|602.56|0
1654253400000|2022-06-03 10:50:00|605.88|603.48|607.27|604.87|608.43|606.03|605.65|603.25|0
1654253700000|2022-06-03 10:55:00|607.51|605.11|607.27|604.87|608.67|606.27|607.16|604.76|0
1654254000000|2022-06-03 11:00:00|607.39|604.99|606.93|604.53|607.51|605.11|605.65|603.25|0
1654254300000|2022-06-03 11:05:00|607.27|604.87|612.15|609.75|613.08|610.68|607.27|604.87|0
1654254600000|2022-06-03 11:10:00|612.27|609.87|613.08|610.68|613.08|610.68|611.68|609.28|0
1654254900000|2022-06-03 11:15:00|613.31|610.91|613.03|610.63|615.4|613|610.98|608.58|0
1654255200000|2022-06-03 11:20:00|613.73|611.33|611.64|609.24|614.19|611.79|611.64|609.24|0
1654255500000|2022-06-03 11:25:00|612.1|609.7|610.01|607.61|612.33|609.93|609.78|607.38|0
1654255800000|2022-06-03 11:30:00|609.78|607.38|608.39|605.99|611.64|609.24|608.39|605.99|0
1654256100000|2022-06-03 11:35:00|608.62|606.22|611.4|609|612.56|610.16|607|604.6|0
1654256400000|2022-06-03 11:40:00|611.63|609.23|613.96|611.56|614.42|612.02|610.71|608.31|0
1654256700000|2022-06-03 11:45:00|614.19|611.79|616.05|613.65|616.05|613.65|613.96|611.56|0
1654257000000|2022-06-03 11:50:00|616.28|613.88|614.65|612.25|616.75|614.35|613.72|611.32|0
1654257300000|2022-06-03 11:55:00|614.89|612.49|617.8|615.4|619.07|616.67|614.42|612.02|0
1654257600000|2022-06-03 12:00:00|618.14|615.74|613.26|610.86|618.14|615.74|613.02|610.62|0
1654257900000|2022-06-03 12:05:00|613.02|610.62|612.79|610.39|614.19|611.79|612.33|609.93|0
1654258200000|2022-06-03 12:10:00|612.56|610.16|610.93|608.53|612.79|610.39|610.7|608.3|0
1654258500000|2022-06-03 12:15:00|611.16|608.76|611.16|608.76|611.86|609.46|610|607.6|0
1654258800000|2022-06-03 12:20:00|610.93|608.53|610.82|608.42|615.35|612.95|610.23|607.83|0
1654259100000|2022-06-03 12:25:00|610.59|608.19|611.98|609.58|615.93|613.53|609.77|607.37|0
1654259400000|2022-06-03 12:30:00|611.05|608.65|601.09|598.69|620.12|617.72|599.93|597.53|0
1654259700000|2022-06-03 12:35:00|600.97|598.57|618.83|616.43|620.23|617.83|600.97|598.57|0
1654260000000|2022-06-03 12:40:00|619.19|616.79|622.8|620.4|625.13|622.73|618.72|616.32|0
1654260300000|2022-06-03 12:45:00|623.62|621.22|623.49|621.09|625.02|622.62|617.9|615.5|0
1654260600000|2022-06-03 12:50:00|624.43|622.03|623.26|620.86|627|624.6|622.09|619.69|0
1654260900000|2022-06-03 12:55:00|623.15|620.75|622.79|620.39|627.46|625.06|621.86|619.46|0
1654261200000|2022-06-03 13:00:00|622.33|619.93|623.03|620.63|625.13|622.73|620.46|618.06|0
1654261500000|2022-06-03 13:05:00|622.33|619.93|623.96|621.56|624.19|621.79|619.99|617.59|0
1654261800000|2022-06-03 13:10:00|624.42|622.02|625.12|622.72|626.88|624.48|623.38|620.98|0
1654262100000|2022-06-03 13:15:00|625.36|622.96|623.96|621.56|626.76|624.36|623.84|621.44|0
1654262400000|2022-06-03 13:20:00|624.19|621.79|626.76|624.36|627.93|625.53|624.19|621.79|0
1654262700000|2022-06-03 13:25:00|626.65|624.25|632.6|630.2|632.6|630.2|626.65|624.25|0
1654263000000|2022-06-03 13:30:00|633.31|630.91|621.34|618.94|635.65|633.25|619.01|616.61|0
1654263300000|2022-06-03 13:35:00|621.81|619.41|628.32|625.92|634.65|632.25|620.64|618.24|0
1654263600000|2022-06-03 13:40:00|627.85|625.45|640.12|637.72|640.12|637.72|624.83|622.43|0
1654263900000|2022-06-03 13:45:00|641.06|638.66|636.61|634.21|642.57|640.17|633.81|631.41|0
1654264200000|2022-06-03 13:50:00|635.32|632.92|635.79|633.39|640.93|638.53|632.52|630.12|0
1654264500000|2022-06-03 13:55:00|635.08|632.68|626.11|623.71|635.08|632.68|625.29|622.89|0
1654264800000|2022-06-03 14:00:00|625.52|623.12|625.75|623.35|628.9|626.5|618.08|615.68|0
1654265100000|2022-06-03 14:05:00|626.45|624.05|624.17|621.77|632.05|629.65|620.17|617.77|0
1654265400000|2022-06-03 14:10:00|625.68|623.28|625.68|623.28|634.81|632.41|623.11|620.71|0
1654265700000|2022-06-03 14:15:00|625.45|623.05|624.51|622.11|628.25|625.85|620.31|617.91|0
1654266000000|2022-06-03 14:20:00|625.91|623.51|629.42|627.02|634.34|631.94|624.04|621.64|0
1654266300000|2022-06-03 14:25:00|629.19|626.79|631.06|628.66|635.51|633.11|626.85|624.45|0
1654266600000|2022-06-03 14:30:00|632.46|630.06|630.59|628.19|637.86|635.46|629.54|627.14|0
1654266900000|2022-06-03 14:35:00|630.36|627.96|643.58|641.18|645.7|643.3|630.36|627.96|0
1654267200000|2022-06-03 14:40:00|644.29|641.89|642.88|640.48|648.06|645.66|642.88|640.48|0
1654267500000|2022-06-03 14:45:00|642.17|639.77|640.06|637.66|645.23|642.83|637.71|635.31|0
1654267800000|2022-06-03 14:50:00|640.76|638.36|643.35|640.95|643.35|640.95|638.18|635.78|0
1654268100000|2022-06-03 14:55:00|642.88|640.48|642.87|640.47|645.23|642.83|638.88|636.48|0
1654268400000|2022-06-03 15:00:00|644.05|641.65|649.35|646.95|651.35|648.95|642.76|640.36|0
1654268700000|2022-06-03 15:05:00|649.23|646.83|653.12|650.72|653.12|650.72|648.76|646.36|0
1654269000000|2022-06-03 15:10:00|652.89|650.49|656.43|654.03|658.32|655.92|652.89|650.49|0
1654269300000|2022-06-03 15:15:00|656.9|654.5|653.83|651.43|657.61|655.21|652.18|649.78|0
1654269600000|2022-06-03 15:20:00|654.3|651.9|656.19|653.79|656.66|654.26|652.89|650.49|0
1654269900000|2022-06-03 15:25:00|656.31|653.91|655.24|652.84|659.73|657.33|654.3|651.9|0
1654270200000|2022-06-03 15:30:00|655.48|653.08|650.29|647.89|657.37|654.97|649.82|647.42|0
1654270500000|2022-06-03 15:35:00|649.82|647.42|646.05|643.65|651|648.6|644.41|642.01|0
1654270800000|2022-06-03 15:40:00|645.58|643.18|647.93|645.53|649.35|646.95|644.88|642.48|0
1654271100000|2022-06-03 15:45:00|648.4|646|654.06|651.66|654.53|652.13|647.46|645.06|0
1654271400000|2022-06-03 15:50:00|654.3|651.9|656.18|653.78|657.37|654.97|652.53|650.13|0
1654271700000|2022-06-03 15:55:00|655.24|652.84|651.23|648.83|656.66|654.26|650.52|648.12|0
1654272000000|2022-06-03 16:00:00|652.17|649.77|644.87|642.47|652.17|649.77|643.7|641.3|0
1654272300000|2022-06-03 16:05:00|644.64|642.24|651.46|649.06|651.46|649.06|642.99|640.59|0
1654272600000|2022-06-03 16:10:00|650.76|648.36|650.76|648.36|652.88|650.48|648.64|646.24|0
1654272900000|2022-06-03 16:15:00|650.52|648.12|655.94|653.54|655.94|653.54|646.28|643.88|0
1654273200000|2022-06-03 16:20:00|656.18|653.78|645.57|643.17|657.36|654.96|643.46|641.06|0
1654273500000|2022-06-03 16:25:00|645.34|642.94|645.1|642.7|648.4|646|644.05|641.65|0
1654273800000|2022-06-03 16:30:00|644.87|642.47|646.51|644.11|647.93|645.53|643.93|641.53|0
1654274100000|2022-06-03 16:35:00|646.75|644.35|639.93|637.53|647.69|645.29|638.99|636.59|0
1654274400000|2022-06-03 16:40:00|640.4|638|642.98|640.58|645.1|642.7|639.46|637.06|0
1654274700000|2022-06-03 16:45:00|642.51|640.11|640.4|638|644.63|642.23|638.99|636.59|0
1654275000000|2022-06-03 16:50:00|641.34|638.94|639.23|636.83|645.1|642.7|639.11|636.71|0
1654275300000|2022-06-03 16:55:00|638.99|636.59|634.77|632.37|639.58|637.18|634.54|632.14|0
1654275600000|2022-06-03 17:00:00|635|632.6|626.35|623.95|635.94|633.54|625.41|623.01|0
1654275900000|2022-06-03 17:05:00|626.66|624.26|629.76|627.36|630.7|628.3|623.89|621.49|0
1654276200000|2022-06-03 17:10:00|629.52|627.12|633.75|631.35|633.99|631.59|628.58|626.18|0
1654276500000|2022-06-03 17:15:00|633.52|631.12|644.83|642.43|645.77|643.37|633.52|631.12|0
1654276800000|2022-06-03 17:20:00|644.59|642.19|641.41|639.01|645.06|642.66|640.7|638.3|0
1654277100000|2022-06-03 17:25:00|640.94|638.54|641.17|638.77|643.05|640.65|639.53|637.13|0
1654277400000|2022-06-03 17:30:00|641.41|639.01|643.05|640.65|646.58|644.18|641.41|639.01|0
1654277700000|2022-06-03 17:35:00|642.58|640.18|642.82|640.42|644.46|642.06|639.76|637.36|0
1654278000000|2022-06-03 17:40:00|642.58|640.18|649.64|647.24|651.41|649.01|642.58|640.18|0
1654278300000|2022-06-03 17:45:00|649.4|647|646.11|643.71|651.52|649.12|646.11|643.71|0
1654278600000|2022-06-03 17:50:00|645.63|643.23|647.28|644.88|647.75|645.35|644.22|641.82|0
1654278900000|2022-06-03 17:55:00|647.75|645.35|647.99|645.59|649.16|646.76|646.1|643.7|0
1654279200000|2022-06-03 18:00:00|648.93|646.53|647.04|644.64|652.46|650.06|645.4|643|0
1654279500000|2022-06-03 18:05:00|646.81|644.41|645.87|643.47|648.93|646.53|643.99|641.59|0
1654279800000|2022-06-03 18:10:00|646.34|643.94|643.28|640.88|646.57|644.17|642.81|640.41|0
1654280100000|2022-06-03 18:15:00|643.75|641.35|640.7|638.3|646.34|643.94|640.46|638.06|0
1654280400000|2022-06-03 18:20:00|640.46|638.06|642.81|640.41|644.92|642.52|640.46|638.06|0
1654280700000|2022-06-03 18:25:00|643.04|640.64|636|633.6|643.51|641.11|636|633.6|0
1654281000000|2022-06-03 18:30:00|635.77|633.37|640.71|638.31|641.89|639.49|635.77|633.37|0
1654281300000|2022-06-03 18:35:00|640.36|637.96|646.6|644.2|648.72|646.32|639.77|637.37|0
1654281600000|2022-06-03 18:40:00|646.96|644.56|643.54|641.14|648.72|646.32|643.54|641.14|0
1654281900000|2022-06-03 18:45:00|643.66|641.26|641.3|638.9|645.89|643.49|640.95|638.55|0
1654282200000|2022-06-03 18:50:00|641.18|638.78|641.65|639.25|643.54|641.14|639.77|637.37|0
1654282500000|2022-06-03 18:55:00|642.12|639.72|640.24|637.84|642.83|640.43|638.83|636.43|0
1654282800000|2022-06-03 19:00:00|640|637.6|640.12|637.72|644.95|642.55|638.36|635.96|0
1654283100000|2022-06-03 19:05:00|640.24|637.84|648.01|645.61|650.14|647.74|640.24|637.84|0
1654283400000|2022-06-03 19:10:00|648.25|645.85|653.44|651.04|653.92|651.52|645.89|643.49|0
1654283700000|2022-06-03 19:15:00|654.15|651.75|653.21|650.81|655.57|653.17|652.15|649.75|0
1654284000000|2022-06-03 19:20:00|652.97|650.57|653.68|651.28|655.33|652.93|650.61|648.21|0
1654284300000|2022-06-03 19:25:00|653.44|651.04|646.12|643.72|654.39|651.99|646.12|643.72|0
1654284600000|2022-06-03 19:30:00|646.36|643.96|648.95|646.55|650.61|648.21|646.36|643.96|0
1654284900000|2022-06-03 19:35:00|648.72|646.32|648.24|645.84|651.55|649.15|643.53|641.13|0
1654285200000|2022-06-03 19:40:00|647.77|645.37|652.73|650.33|653.44|651.04|645.41|643.01|0
1654285500000|2022-06-03 19:45:00|652.02|649.62|651.31|648.91|656.51|654.11|648.01|645.61|0
1654285800000|2022-06-03 19:50:00|654.86|652.46|646.12|643.72|655.33|652.93|644.7|642.3|0
1654286100000|2022-06-03 19:55:00|644|641.6|649.66|647.26|651.07|648.67|643.53|641.13|0
1654286400000|2022-06-03 20:00:00|649.78|647.38|650.13|647.73|653.2|650.8|649.42|647.02|0
1654286700000|2022-06-03 20:05:00|649.89|647.49|646.35|643.95|650.36|647.96|645.88|643.48|0
1654287000000|2022-06-03 20:10:00|646.12|643.72|644.47|642.07|647.06|644.66|643.76|641.36|0
1654499100000|2022-06-06 07:05:00|622.38|619.98|622.27|619.87|624.02|621.62|621.22|618.82|0
1654499400000|2022-06-06 07:10:00|622.38|619.98|622.38|619.98|623.78|621.38|621.91|619.51|0
1654499700000|2022-06-06 07:15:00|622.15|619.75|623.31|620.91|623.55|621.15|621.91|619.51|0
1654500000000|2022-06-06 07:20:00|623.55|621.15|621.1|618.7|625.18|622.78|620.75|618.35|0
1654500300000|2022-06-06 07:25:00|621.21|618.81|622.61|620.21|623.31|620.91|620.75|618.35|0
1654500600000|2022-06-06 07:30:00|622.85|620.45|624.95|622.55|626|623.6|622.85|620.45|0
1654500900000|2022-06-06 07:35:00|624.48|622.08|623.08|620.68|625.88|623.48|622.61|620.21|0
1654501200000|2022-06-06 07:40:00|622.14|619.74|623.08|620.68|623.78|621.38|620.98|618.58|0
1654501500000|2022-06-06 07:45:00|623.31|620.91|621.68|619.28|623.9|621.5|620.98|618.58|0
1654501800000|2022-06-06 07:50:00|621.91|619.51|615.85|613.45|622.61|620.21|613.05|610.65|0
1654502100000|2022-06-06 07:55:00|616.08|613.68|611.89|609.49|617.24|614.84|611.89|609.49|0
1654502400000|2022-06-06 08:00:00|611.55|609.15|609.57|607.17|611.66|609.26|608.87|606.47|0
1654502700000|2022-06-06 08:05:00|609.8|607.4|609.73|607.33|610.67|608.27|609.33|606.93|0
1654503000000|2022-06-06 08:10:00|609.27|606.87|606.02|603.62|610.2|607.8|605.09|602.69|0
1654503300000|2022-06-06 08:15:00|605.78|603.38|606.94|604.54|607.41|605.01|603.93|601.53|0
1654503600000|2022-06-06 08:20:00|607.3|604.9|605.78|603.38|607.41|605.01|605.55|603.15|0
1654503900000|2022-06-06 08:25:00|605.55|603.15|605.55|603.15|606.25|603.85|605.55|603.15|0
1654504200000|2022-06-06 08:30:00|604.39|601.99|606.71|604.31|606.94|604.54|603.23|600.83|0
1654504500000|2022-06-06 08:35:00|606.94|604.54|606.71|604.31|607.41|605.01|606.24|603.84|0
1654504800000|2022-06-06 08:40:00|606.48|604.08|606.47|604.07|606.71|604.31|605.31|602.91|0
1654505100000|2022-06-06 08:45:00|606.24|603.84|605.55|603.15|607.87|605.47|605.55|603.15|0
1654505400000|2022-06-06 08:50:00|605.43|603.03|603.92|601.52|607.29|604.89|603.69|601.29|0
1654505700000|2022-06-06 08:55:00|604.15|601.75|604.15|601.75|605.78|603.38|603.69|601.29|0
1654506000000|2022-06-06 09:00:00|604.38|601.98|605.77|603.37|606.47|604.07|603.92|601.52|0
1654506300000|2022-06-06 09:05:00|605.54|603.14|606.82|604.42|606.94|604.54|605.54|603.14|0
1654506600000|2022-06-06 09:10:00|606.94|604.54|606.47|604.07|607.4|605|606.47|604.07|0
1654506900000|2022-06-06 09:15:00|606.93|604.53|607.86|605.46|608.56|606.16|606.7|604.3|0
1654507200000|2022-06-06 09:20:00|608.1|605.7|608.33|605.93|609.02|606.62|607.75|605.35|0
1654507500000|2022-06-06 09:25:00|608.09|605.69|609.02|606.62|610.19|607.79|607.86|605.46|0
1654507800000|2022-06-06 09:30:00|609.26|606.86|609.72|607.32|610.88|608.48|609.02|606.62|0
1654508100000|2022-06-06 09:35:00|609.84|607.44|613.21|610.81|613.21|610.81|609.84|607.44|0
1654508400000|2022-06-06 09:40:00|613.33|610.93|613.68|611.28|614.38|611.98|611.58|609.18|0
1654508700000|2022-06-06 09:45:00|613.56|611.16|611.35|608.95|613.68|611.28|611.35|608.95|0
1654509000000|2022-06-06 09:50:00|611.47|609.07|613.21|610.81|613.44|611.04|611.11|608.71|0
1654509300000|2022-06-06 09:55:00|612.98|610.58|611.35|608.95|613.44|611.04|611.35|608.95|0
1654509600000|2022-06-06 10:00:00|611.58|609.18|609.72|607.32|612.04|609.64|608.79|606.39|0
1654509900000|2022-06-06 10:05:00|609.48|607.08|609.37|606.97|610.53|608.13|609.02|606.62|0
1654510200000|2022-06-06 10:10:00|609.25|606.85|609.48|607.08|610.18|607.78|608.78|606.38|0
1654510500000|2022-06-06 10:15:00|609.71|607.31|609.95|607.55|610.41|608.01|609.25|606.85|0
1654510800000|2022-06-06 10:20:00|609.71|607.31|608.55|606.15|610.18|607.78|608.08|605.68|0
1654511100000|2022-06-06 10:25:00|608.32|605.92|608.44|606.04|609.01|606.61|607.85|605.45|0
1654511400000|2022-06-06 10:30:00|608.32|605.92|607.62|605.22|609.25|606.85|607.15|604.75|0
1654511700000|2022-06-06 10:35:00|607.39|604.99|609.01|606.61|609.48|607.08|607.15|604.75|0
1654512000000|2022-06-06 10:40:00|608.78|606.38|608.55|606.15|608.9|606.5|608.31|605.91|0
1654512300000|2022-06-06 10:45:00|608.78|606.38|608.78|606.38|608.9|606.5|608.08|605.68|0
1654512600000|2022-06-06 10:50:00|608.67|606.27|607.38|604.98|609.01|606.61|607.15|604.75|0
1654512900000|2022-06-06 10:55:00|607.5|605.1|607.61|605.21|608.08|605.68|606.57|604.17|0
1654513200000|2022-06-06 11:00:00|608.08|605.68|609.71|607.31|610.17|607.77|608.08|605.68|0
1654513500000|2022-06-06 11:05:00|609.94|607.54|609.94|607.54|610.17|607.77|609.24|606.84|0
1654513800000|2022-06-06 11:10:00|609.83|607.43|610.17|607.77|610.17|607.77|609.47|607.07|0
1654514100000|2022-06-06 11:15:00|609.94|607.54|608.43|606.03|610.17|607.77|608.08|605.68|0
1654514400000|2022-06-06 11:20:00|608.31|605.91|606.68|604.28|609|606.6|606.45|604.05|0
1654514700000|2022-06-06 11:25:00|606.45|604.05|607.61|605.21|608.54|606.14|606.45|604.05|0
1654515000000|2022-06-06 11:30:00|607.73|605.33|607.84|605.44|608.31|605.91|606.21|603.81|0
1654515300000|2022-06-06 11:35:00|608.31|605.91|608.54|606.14|608.77|606.37|607.38|604.98|0
1654515600000|2022-06-06 11:40:00|608.43|606.03|610.29|607.89|610.4|608|608.43|606.03|0
1654515900000|2022-06-06 11:45:00|610.16|607.76|612.96|610.56|614.12|611.72|609.7|607.3|0
1654516200000|2022-06-06 11:50:00|613.08|610.68|610.75|608.35|613.89|611.49|609.7|607.3|0
1654516500000|2022-06-06 11:55:00|608.77|606.37|606.98|604.58|610|607.6|606.98|604.58|0
1654516800000|2022-06-06 12:00:00|606.52|604.12|608.14|605.74|608.14|605.74|606.52|604.12|0
1654517100000|2022-06-06 12:05:00|608.37|605.97|607.21|604.81|608.61|606.21|605.13|602.73|0
1654517400000|2022-06-06 12:10:00|606.98|604.58|606.29|603.89|607.21|604.81|605.59|603.19|0
1654517700000|2022-06-06 12:15:00|606.18|603.78|607.44|605.04|607.44|605.04|605.36|602.96|0
1654518000000|2022-06-06 12:20:00|607.33|604.93|610.23|607.83|610.81|608.41|607.33|604.93|0
1654518300000|2022-06-06 12:25:00|610.46|608.06|608.97|606.57|610.81|608.41|607.67|605.27|0
1654518600000|2022-06-06 12:30:00|608.85|606.45|606.75|604.35|608.85|606.45|606.29|603.89|0
1654518900000|2022-06-06 12:35:00|606.52|604.12|603.96|601.56|606.52|604.12|603.96|601.56|0
1654519200000|2022-06-06 12:40:00|604.2|601.8|605.12|602.72|606.29|603.89|603.96|601.56|0
1654519500000|2022-06-06 12:45:00|605.36|602.96|603.39|600.99|605.59|603.19|600.94|598.54|0
1654519800000|2022-06-06 12:50:00|603.5|601.1|605.59|603.19|606.52|604.12|602.8|600.4|0
1654520100000|2022-06-06 12:55:00|605.82|603.42|606.75|604.35|607.21|604.81|605.01|602.61|0
1654520400000|2022-06-06 13:00:00|606.52|604.12|606.28|603.88|607.68|605.28|606.05|603.65|0
1654520700000|2022-06-06 13:05:00|606.64|604.24|604.66|602.26|606.64|604.24|603.73|601.33|0
1654521000000|2022-06-06 13:10:00|604.89|602.49|604.65|602.25|605.12|602.72|603.26|600.86|0
1654521300000|2022-06-06 13:15:00|604.42|602.02|607.44|605.04|609.77|607.37|604.42|602.02|0
1654521600000|2022-06-06 13:20:00|607.68|605.28|609.07|606.67|610.47|608.07|607.21|604.81|0
1654521900000|2022-06-06 13:25:00|609.3|606.9|609.07|606.67|610.47|608.07|609.07|606.67|0
1654522200000|2022-06-06 13:30:00|607.79|605.39|609.07|606.67|613.5|611.1|604.65|602.25|0
1654522500000|2022-06-06 13:35:00|609.53|607.13|613.49|611.09|617.7|615.3|608.72|606.32|0
1654522800000|2022-06-06 13:40:00|613.03|610.63|609.07|606.67|615.36|612.96|602.56|600.16|0
1654523100000|2022-06-06 13:45:00|610.23|607.83|614.66|612.26|619.1|616.7|608.49|606.09|0
1654523400000|2022-06-06 13:50:00|614.43|612.03|613.26|610.86|617.93|615.53|611.63|609.23|0
1654523700000|2022-06-06 13:55:00|613.96|611.56|606.04|603.64|615.12|612.72|606.04|603.64|0
1654524000000|2022-06-06 14:00:00|604.41|602.01|596.07|593.67|606.04|603.64|594.91|592.51|0
1654524300000|2022-06-06 14:05:00|596.3|593.9|596.29|593.89|597.45|595.05|591.85|589.45|0
1654524600000|2022-06-06 14:10:00|595.83|593.43|594.67|592.27|597.45|595.05|593.74|591.34|0
1654524900000|2022-06-06 14:15:00|594.9|592.5|598.37|595.97|601.62|599.22|594.21|591.81|0
1654525200000|2022-06-06 14:20:00|598.84|596.44|600.15|597.75|601.15|598.75|597.45|595.05|0
1654525500000|2022-06-06 14:25:00|600.84|598.44|598.29|595.89|602.7|600.3|595.87|593.47|0
1654525800000|2022-06-06 14:30:00|597.37|594.97|596.44|594.04|599.91|597.51|595.28|592.88|0
1654526100000|2022-06-06 14:35:00|596.21|593.81|597.6|595.2|600.84|598.44|595.28|592.88|0
1654526400000|2022-06-06 14:40:00|596.67|594.27|596.67|594.27|602|599.6|595.28|592.88|0
1654526700000|2022-06-06 14:45:00|596.21|593.81|595.28|592.88|598.75|596.35|595.28|592.88|0
1654527000000|2022-06-06 14:50:00|595.51|593.11|599.68|597.28|599.91|597.51|593.2|590.8|0
1654527300000|2022-06-06 14:55:00|599.22|596.82|596.9|594.5|600.6|598.2|596.21|593.81|0
1654527600000|2022-06-06 15:00:00|596.67|594.27|598.75|596.35|599.21|596.81|593.43|591.03|0
1654527900000|2022-06-06 15:05:00|598.98|596.58|604.08|601.68|604.55|602.15|596.44|594.04|0
1654528200000|2022-06-06 15:10:00|604.78|602.38|612.45|610.05|614.55|612.15|604.78|602.38|0
1654528500000|2022-06-06 15:15:00|613.38|610.98|626.85|624.45|626.85|624.45|611.99|609.59|0
1654528800000|2022-06-06 15:20:00|627.56|625.16|625.45|623.05|628.26|625.86|622.88|620.48|0
1654529100000|2022-06-06 15:25:00|625.22|622.82|622.41|620.01|626.62|624.22|621.48|619.08|0
1654529400000|2022-06-06 15:30:00|623.11|620.71|624.05|621.65|625.22|622.82|620.55|618.15|0
1654529700000|2022-06-06 15:35:00|625.22|622.82|625.22|622.82|626.85|624.45|622.65|620.25|0
1654530000000|2022-06-06 15:40:00|625.68|623.28|618.91|616.51|626.15|623.75|618.45|616.05|0
1654530300000|2022-06-06 15:45:00|619.15|616.75|621.94|619.54|621.94|619.54|615.42|613.02|0
1654530600000|2022-06-06 15:50:00|622.41|620.01|620.78|618.38|623.34|620.94|618.68|616.28|0
1654530900000|2022-06-06 15:55:00|620.31|617.91|620.08|617.68|622.64|620.24|618.68|616.28|0
1654531200000|2022-06-06 16:00:00|620.54|618.14|634.11|631.71|636.69|634.29|620.08|617.68|0
1654531500000|2022-06-06 16:05:00|633.87|631.47|637.39|634.99|637.63|635.23|631.76|629.36|0
1654531800000|2022-06-06 16:10:00|637.63|635.23|640.44|638.04|642.32|639.92|636.69|634.29|0
1654532100000|2022-06-06 16:15:00|641.62|639.22|638.56|636.16|642.32|639.92|636.68|634.28|0
1654532400000|2022-06-06 16:20:00|639.03|636.63|641.85|639.45|641.85|639.45|636.45|634.05|0
1654532700000|2022-06-06 16:25:00|641.38|638.98|642.79|640.39|644.44|642.04|638.33|635.93|0
1654533000000|2022-06-06 16:30:00|643.03|640.63|639.86|637.46|647.5|645.1|639.74|637.34|0
1654533300000|2022-06-06 16:35:00|640.21|637.81|637.39|634.99|640.91|638.51|636.92|634.52|0
1654533600000|2022-06-06 16:40:00|637.62|635.22|636.33|633.93|638.79|636.39|635.04|632.64|0
1654533900000|2022-06-06 16:45:00|636.21|633.81|635.74|633.34|636.92|634.52|633.87|631.47|0
1654534200000|2022-06-06 16:50:00|636.45|634.05|635.74|633.34|640.2|637.8|635.51|633.11|0
1654534500000|2022-06-06 16:55:00|636.1|633.7|633.39|630.99|636.68|634.28|632.22|629.82|0
1654534800000|2022-06-06 17:00:00|633.16|630.76|637.85|635.45|637.85|635.45|633.16|630.76|0
1654535100000|2022-06-06 17:05:00|637.38|634.98|634.8|632.4|637.85|635.45|633.16|630.76|0
1654535400000|2022-06-06 17:10:00|634.33|631.93|638.79|636.39|641.26|638.86|634.33|631.93|0
1654535700000|2022-06-06 17:15:00|639.03|636.63|639.96|637.56|643.24|640.84|638.09|635.69|0
1654536000000|2022-06-06 17:20:00|640.2|637.8|638.79|636.39|643.01|640.61|636.92|634.52|0
1654536300000|2022-06-06 17:25:00|639.49|637.09|637.85|635.45|640.66|638.26|637.39|634.99|0
1654536600000|2022-06-06 17:30:00|638.32|635.92|635.51|633.11|639.26|636.86|634.58|632.18|0
1654536900000|2022-06-06 17:35:00|635.75|633.35|628.74|626.34|636.45|634.05|626.65|624.25|0
1654537200000|2022-06-06 17:40:00|628.28|625.88|625.25|622.85|628.98|626.58|623.39|620.99|0
1654537500000|2022-06-06 17:45:00|625.01|622.61|624.78|622.38|628.51|626.11|624.32|621.92|0
1654537800000|2022-06-06 17:50:00|625.01|622.61|623.85|621.45|625.48|623.08|621.52|619.12|0
1654538100000|2022-06-06 17:55:00|623.62|621.22|620.82|618.42|623.62|621.22|620.59|618.19|0
1654538400000|2022-06-06 18:00:00|620.59|618.19|621.52|619.12|623.15|620.75|620.59|618.19|0
1654538700000|2022-06-06 18:05:00|621.75|619.35|623.85|621.45|626.64|624.24|620.82|618.42|0
1654539000000|2022-06-06 18:10:00|624.08|621.68|626.17|623.77|626.17|623.77|622.92|620.52|0
1654539300000|2022-06-06 18:15:00|626.64|624.24|627.1|624.7|629.44|627.04|625.01|622.61|0
1654539600000|2022-06-06 18:20:00|627.34|624.94|635.04|632.64|637.38|634.98|627.34|624.94|0
1654539900000|2022-06-06 18:25:00|635.97|633.57|639.01|636.61|641.36|638.96|634.8|632.4|0
1654540200000|2022-06-06 18:30:00|639.72|637.32|638.78|636.38|641.36|638.96|637.61|635.21|0
1654540500000|2022-06-06 18:35:00|638.55|636.15|642.06|639.66|643.23|640.83|636.91|634.51|0
1654540800000|2022-06-06 18:40:00|641.82|639.42|637.84|635.44|642.41|640.01|637.14|634.74|0
1654541100000|2022-06-06 18:45:00|637.96|635.56|639.01|636.61|639.25|636.85|634.8|632.4|0
1654541400000|2022-06-06 18:50:00|639.95|637.55|639.24|636.84|647.92|645.52|639.01|636.61|0
1654541700000|2022-06-06 18:55:00|640.42|638.02|639.01|636.61|641.35|638.95|635.5|633.1|0
1654542000000|2022-06-06 19:00:00|639.71|637.31|639.24|636.84|641.82|639.42|635.5|633.1|0
1654542300000|2022-06-06 19:05:00|639.95|637.55|642.52|640.12|644.16|641.76|638.07|635.67|0
1654542600000|2022-06-06 19:10:00|642.46|640.06|642.49|640.09|645.1|642.7|640.38|637.98|0
1654542900000|2022-06-06 19:15:00|642.96|640.56|646.94|644.54|647.17|644.77|638.98|636.58|0
1654543200000|2022-06-06 19:20:00|647.41|645.01|645.53|643.13|650.93|648.53|643.19|640.79|0
1654543500000|2022-06-06 19:25:00|645.3|642.9|646|643.6|647.41|645.01|643.66|641.26|0
1654543800000|2022-06-06 19:30:00|646.47|644.07|645.53|643.13|647.41|645.01|642.72|640.32|0
1654544100000|2022-06-06 19:35:00|645.06|642.66|647.64|645.24|650.93|648.53|644.59|642.19|0
1654544400000|2022-06-06 19:40:00|648.11|645.71|639.21|636.81|649.52|647.12|639.21|636.81|0
1654544700000|2022-06-06 19:45:00|639.44|637.04|644.12|641.72|646|643.6|637.8|635.4|0
1654545000000|2022-06-06 19:50:00|644.36|641.96|635.51|633.11|644.36|641.96|635.38|632.98|0
1654545300000|2022-06-06 19:55:00|637.02|634.62|638.2|635.8|641.48|639.08|633.51|631.11|0
1654545600000|2022-06-06 20:00:00|639.84|637.44|641.24|638.84|641.95|639.55|639.13|636.73|0
1654545900000|2022-06-06 20:05:00|641.01|638.61|641.24|638.84|641.71|639.31|639.6|637.2|0
1654546200000|2022-06-06 20:10:00|641.48|639.08|641.48|639.08|641.95|639.55|639.6|637.2|0
1654546500000|2022-06-06 20:15:00|642.15|639.35|640.03|637.23|642.15|639.35|639.8|637|0
1654546800000|2022-06-06 20:20:00|640.27|637.47|639.92|637.12|640.27|637.47|639.33|636.53|0
1654547100000|2022-06-06 20:25:00|639.8|637|641.21|638.41|641.21|638.41|639.56|636.76|0
1654547400000|2022-06-06 20:30:00|640.86|638.06|638.86|636.06|640.97|638.17|638.62|635.82|0
1654547700000|2022-06-06 20:35:00|638.75|635.95|637.92|635.12|639.33|636.53|637.69|634.89|0
1654548000000|2022-06-06 20:40:00|638.04|635.24|638.15|635.35|638.62|635.82|637.92|635.12|0
1654548300000|2022-06-06 20:45:00|638.39|635.59|638.39|635.59|638.62|635.82|638.15|635.35|0
1654548600000|2022-06-06 20:50:00|637.92|635.12|636.98|634.18|638.39|635.59|636.75|633.95|0
1654548900000|2022-06-06 20:55:00|636.75|633.95|638.38|635.58|638.38|635.58|636.51|633.71|0
1654549200000|2022-06-06 21:00:00|638.24|635.44|637.96|635.16|638.44|635.64|637.96|635.16|0
1654549500000|2022-06-06 21:05:00|637.93|635.13|637.86|635.06|637.93|635.13|637.46|634.66|0
1654549800000|2022-06-06 21:10:00|637.56|634.76|638.06|635.26|639.02|636.22|637.52|634.72|0
1654550100000|2022-06-06 21:15:00|637.82|635.02|638.09|635.29|638.13|635.33|637.65|634.85|0
1654550400000|2022-06-06 21:20:00|638.13|635.33|638.34|635.54|638.5|635.7|637.86|635.06|0
1654550700000|2022-06-06 21:25:00|638.37|635.57|638.06|635.26|638.44|635.64|638.06|635.26|0
1654551000000|2022-06-06 21:30:00|638.02|635.22|639.02|636.22|639.02|636.22|638.02|635.22|0
1654551300000|2022-06-06 21:35:00|639.25|636.45|638.95|636.15|639.36|636.56|638.46|635.66|0
1654551600000|2022-06-06 21:40:00|638.77|635.97|638.46|635.66|638.77|635.97|638.46|635.66|0
1654551900000|2022-06-06 21:45:00|638.27|635.47|638.06|635.26|638.27|635.47|637.92|635.12|0
1654552200000|2022-06-06 21:50:00|638.29|635.49|638.06|635.26|638.29|635.49|638.06|635.26|0
1654552500000|2022-06-06 21:55:00|638.02|635.22|637.55|634.75|638.02|635.22|637.55|634.75|0
1654552800000|2022-06-06 22:00:00|638.5|635.7|637.79|634.99|638.61|635.81|635.92|633.12|0
1654553100000|2022-06-06 22:05:00|637.2|634.4|638.84|636.04|638.84|636.04|636.5|633.7|0
1654553400000|2022-06-06 22:10:00|638.61|635.81|637.67|634.87|639.08|636.28|637.32|634.52|0
1654553700000|2022-06-06 22:15:00|638.14|635.34|639.2|636.4|639.78|636.98|637.44|634.64|0
1654554000000|2022-06-06 22:20:00|639.08|636.28|640.95|638.15|641.31|638.51|639.08|636.28|0
1654554300000|2022-06-06 22:25:00|641.08|638.28|640.6|637.8|641.19|638.39|640.01|637.21|0
1654554600000|2022-06-06 22:30:00|640.72|637.92|641.89|639.09|642.13|639.33|640.25|637.45|0
1654554900000|2022-06-06 22:35:00|641.78|638.98|643.3|640.5|644|641.2|640.72|637.92|0
1654555200000|2022-06-06 22:40:00|643.06|640.26|643.06|640.26|643.77|640.97|642.01|639.21|0
1654555500000|2022-06-06 22:45:00|642.83|640.03|642.12|639.32|643.06|640.26|641.18|638.38|0
1654555800000|2022-06-06 22:50:00|642.01|639.21|642.36|639.56|642.59|639.79|640.95|638.15|0
1654556100000|2022-06-06 22:55:00|642.59|639.79|642.59|639.79|643.53|640.73|642.48|639.68|0
1654556400000|2022-06-06 23:00:00|642.48|639.68|641.89|639.09|643.3|640.5|641.89|639.09|0
1654556700000|2022-06-06 23:05:00|642.12|639.32|640.48|637.68|642.12|639.32|640.48|637.68|0
1654557000000|2022-06-06 23:10:00|640.71|637.91|640.01|637.21|640.83|638.03|639.77|636.97|0
1654557300000|2022-06-06 23:15:00|639.77|636.97|640.01|637.21|640.24|637.44|639.77|636.97|0
1654557600000|2022-06-06 23:20:00|639.77|636.97|640.6|637.8|640.71|637.91|639.77|636.97|0
1654557900000|2022-06-06 23:25:00|640.71|637.91|640.13|637.33|640.71|637.91|639.77|636.97|0
1654558200000|2022-06-06 23:30:00|639.77|636.97|640.24|637.44|640.24|637.44|639.77|636.97|0
1654558500000|2022-06-06 23:35:00|640|637.2|640.47|637.67|640.83|638.03|639.77|636.97|0
1654558800000|2022-06-06 23:40:00|640.71|637.91|640|637.2|641.18|638.38|640|637.2|0
1654559100000|2022-06-06 23:45:00|639.77|636.97|636.72|633.92|640|637.2|636.72|633.92|0
1654559400000|2022-06-06 23:50:00|636.48|633.68|636.48|633.68|637.31|634.51|635.31|632.51|0
1654559700000|2022-06-06 23:55:00|636.61|633.81|637.89|635.09|637.89|635.09|635.55|632.75|0
1654560000000|2022-06-07 00:00:00|637.65|634.85|644.46|641.66|644.58|641.78|637.65|634.85|0
1654560300000|2022-06-07 00:05:00|644.35|641.55|646.23|643.43|646.58|643.78|644.35|641.55|0
1654560600000|2022-06-07 00:10:00|646.34|643.54|647.4|644.6|647.99|645.19|646.11|643.31|0
1654560900000|2022-06-07 00:15:00|647.64|644.84|646.34|643.54|648.93|646.13|645.76|642.96|0
1654561200000|2022-06-07 00:20:00|646.93|644.13|648.93|646.13|649.28|646.48|646.57|643.77|0
1654561500000|2022-06-07 00:25:00|649.16|646.36|648.58|645.78|649.87|647.07|648.46|645.66|0
1654561800000|2022-06-07 00:30:00|648.69|645.89|652.22|649.42|652.69|649.89|648.58|645.78|0
1654562100000|2022-06-07 00:35:00|651.04|648.24|648.69|645.89|651.52|648.72|648.69|645.89|0
1654562400000|2022-06-07 00:40:00|648.45|645.65|648.22|645.42|649.63|646.83|648.22|645.42|0
1654562700000|2022-06-07 00:45:00|648.45|645.65|648.69|645.89|650.1|647.3|648.22|645.42|0
1654563000000|2022-06-07 00:50:00|648.45|645.65|650.46|647.66|650.81|648.01|647.98|645.18|0
1654563300000|2022-06-07 00:55:00|649.39|646.59|649.28|646.48|650.1|647.3|648.69|645.89|0
1654563600000|2022-06-07 01:00:00|649.16|646.36|646.33|643.53|649.39|646.59|646.33|643.53|0
1654563900000|2022-06-07 01:05:00|646.57|643.77|646.8|644|647.04|644.24|645.16|642.36|0
1654564200000|2022-06-07 01:10:00|646.57|643.77|647.98|645.18|648.45|645.65|646.1|643.3|0
1654564500000|2022-06-07 01:15:00|648.34|645.54|645.86|643.06|648.57|645.77|645.04|642.24|0
1654564800000|2022-06-07 01:20:00|645.75|642.95|647.74|644.94|648.21|645.41|645.75|642.95|0
1654565100000|2022-06-07 01:25:00|647.98|645.18|661.9|659.1|664.5|661.7|647.98|645.18|0
1654565400000|2022-06-07 01:30:00|661.19|658.39|659.42|656.62|663.55|660.75|659.06|656.26|0
1654565700000|2022-06-07 01:35:00|659.3|656.5|658.12|655.32|660.48|657.68|657.18|654.38|0
1654566000000|2022-06-07 01:40:00|658.36|655.56|655.05|652.25|658.83|656.03|655.05|652.25|0
1654566300000|2022-06-07 01:45:00|654.82|652.02|654.82|652.02|656|653.2|653.76|650.96|0
1654566600000|2022-06-07 01:50:00|654.58|651.78|655.29|652.49|655.65|652.85|654.47|651.67|0
1654566900000|2022-06-07 01:55:00|655.52|652.72|656.23|653.43|658.12|655.32|655.29|652.49|0
1654567200000|2022-06-07 02:00:00|656.12|653.32|656.94|654.14|657.41|654.61|655.05|652.25|0
1654567500000|2022-06-07 02:05:00|656.82|654.02|660.24|657.44|660.24|657.44|655.99|653.19|0
1654567800000|2022-06-07 02:10:00|660|657.2|661.31|658.51|661.66|658.86|660|657.2|0
1654568100000|2022-06-07 02:15:00|661.18|658.38|661.18|658.38|661.65|658.85|659.77|656.97|0
1654568400000|2022-06-07 02:20:00|660.95|658.15|658.82|656.02|661.07|658.27|658.35|655.55|0
1654568700000|2022-06-07 02:25:00|658.58|655.78|660|657.2|660.24|657.44|658.35|655.55|0
1654569000000|2022-06-07 02:30:00|659.89|657.09|660.94|658.14|661.18|658.38|659.53|656.73|0
1654569300000|2022-06-07 02:35:00|660.71|657.91|660.83|658.03|661.18|658.38|660|657.2|0
1654569600000|2022-06-07 02:40:00|660.94|658.14|661.3|658.5|661.41|658.61|660.71|657.91|0
1654569900000|2022-06-07 02:45:00|661.65|658.85|662.48|659.68|663.19|660.39|661.65|658.85|0
1654570200000|2022-06-07 02:50:00|662.59|659.79|661.65|658.85|662.59|659.79|661.41|658.61|0
1654570500000|2022-06-07 02:55:00|661.89|659.09|661.88|659.08|663.07|660.27|661.65|658.85|0
1654570800000|2022-06-07 03:00:00|661.77|658.97|661.64|658.84|662.12|659.32|661.17|658.37|0
1654571100000|2022-06-07 03:05:00|661.41|658.61|661.88|659.08|661.88|659.08|661.17|658.37|0
1654571400000|2022-06-07 03:10:00|661.64|658.84|660.22|657.42|661.64|658.84|659.75|656.95|0
1654571700000|2022-06-07 03:15:00|659.99|657.19|656.68|653.88|660.22|657.42|655.97|653.17|0
1654572000000|2022-06-07 03:20:00|657.04|654.24|655.5|652.7|657.15|654.35|655.5|652.7|0
1654572300000|2022-06-07 03:25:00|655.26|652.46|655.97|653.17|655.97|653.17|654.08|651.28|0
1654572600000|2022-06-07 03:30:00|655.86|653.06|656.44|653.64|656.44|653.64|655.73|652.93|0
1654572900000|2022-06-07 03:35:00|656.21|653.41|655.38|652.58|657.15|654.35|654.55|651.75|0
1654573200000|2022-06-07 03:40:00|655.5|652.7|655.03|652.23|655.97|653.17|654.79|651.99|0
1654573500000|2022-06-07 03:45:00|654.79|651.99|654.08|651.28|655.5|652.7|653.85|651.05|0
1654573800000|2022-06-07 03:50:00|654.2|651.4|653.61|650.81|655.26|652.46|653.37|650.57|0
1654574100000|2022-06-07 03:55:00|653.97|651.17|656.33|653.53|656.44|653.64|653.14|650.34|0
1654574400000|2022-06-07 04:00:00|656.09|653.29|658|655.2|658.22|655.42|656.09|653.29|0
1654574700000|2022-06-07 04:05:00|658.11|655.31|657.64|654.84|658.11|655.31|656.93|654.13|0
1654575000000|2022-06-07 04:10:00|657.87|655.07|657.4|654.6|657.87|655.07|657.17|654.37|0
1654575300000|2022-06-07 04:15:00|657.52|654.72|657.17|654.37|658.11|655.31|657.17|654.37|0
1654575600000|2022-06-07 04:20:00|657.4|654.6|656.22|653.42|657.4|654.6|655.99|653.19|0
1654575900000|2022-06-07 04:25:00|655.99|653.19|655.52|652.72|656.69|653.89|655.52|652.72|0
1654576200000|2022-06-07 04:30:00|655.75|652.95|661.64|658.84|661.88|659.08|655.52|652.72|0
1654576500000|2022-06-07 04:35:00|661.88|659.08|660.23|657.43|661.88|659.08|659.52|656.72|0
1654576800000|2022-06-07 04:40:00|660.11|657.31|660.23|657.43|661.06|658.26|659.99|657.19|0
1654577100000|2022-06-07 04:45:00|660.58|657.78|660.46|657.66|662|659.2|660.23|657.43|0
1654577400000|2022-06-07 04:50:00|660.7|657.9|660.7|657.9|660.93|658.13|659.64|656.84|0
1654577700000|2022-06-07 04:55:00|660.46|657.66|659.87|657.07|660.46|657.66|659.17|656.37|0
1654578000000|2022-06-07 05:00:00|659.75|656.95|659.28|656.48|660.22|657.42|658.57|655.77|0
1654578300000|2022-06-07 05:05:00|659.52|656.72|662.11|659.31|662.35|659.55|659.52|656.72|0
1654578600000|2022-06-07 05:10:00|662.34|659.54|663.29|660.49|663.76|660.96|661.4|658.6|0
1654578900000|2022-06-07 05:15:00|663.41|660.61|662.23|659.43|663.41|660.61|661.4|658.6|0
1654579200000|2022-06-07 05:20:00|662.34|659.54|665.65|662.85|666.12|663.32|661.29|658.49|0
1654579500000|2022-06-07 05:25:00|665.88|663.08|671.44|668.64|671.56|668.76|665.41|662.61|0
1654579800000|2022-06-07 05:30:00|671.2|668.4|669.31|666.51|671.2|668.4|668.37|665.57|0
1654580100000|2022-06-07 05:35:00|669.08|666.28|669.67|666.87|670.73|667.93|668.13|665.33|0
1654580400000|2022-06-07 05:40:00|669.79|666.99|668.6|665.8|669.79|666.99|667.43|664.63|0
1654580700000|2022-06-07 05:45:00|668.37|665.57|668.37|665.57|670.02|667.22|667.19|664.39|0
1654581000000|2022-06-07 05:50:00|668.13|665.33|668.13|665.33|668.84|666.04|667.19|664.39|0
1654581300000|2022-06-07 05:55:00|667.9|665.1|669.55|666.75|669.78|666.98|666.72|663.92|0
1654581600000|2022-06-07 06:00:00|669.07|666.27|661.77|658.97|669.07|666.27|660.82|658.02|0
1654581900000|2022-06-07 06:05:00|661.06|658.26|663.41|660.61|663.77|660.97|661.06|658.26|0
1654582200000|2022-06-07 06:10:00|663.65|660.85|662.23|659.43|663.65|660.85|662.23|659.43|0
1654582500000|2022-06-07 06:15:00|662.12|659.32|661.53|658.73|662.47|659.67|660.59|657.79|0
1654582800000|2022-06-07 06:20:00|661.29|658.49|662|659.2|662.7|659.9|660.12|657.32|0
1654583100000|2022-06-07 06:25:00|661.76|658.96|659.41|656.61|662.7|659.9|659.41|656.61|0
1654583400000|2022-06-07 06:30:00|659.17|656.37|660.82|658.02|661.05|658.25|658|655.2|0
1654583700000|2022-06-07 06:35:00|660.58|657.78|661.52|658.72|662|659.2|660.11|657.31|0
1654584000000|2022-06-07 06:40:00|661.29|658.49|662.47|659.67|662.47|659.67|659.88|657.08|0
1654584300000|2022-06-07 06:45:00|662.59|659.79|662.94|660.14|665.76|662.96|662.59|659.79|0
1654584600000|2022-06-07 06:50:00|663.41|660.61|662.46|659.66|663.41|660.61|660.58|657.78|0
1654584900000|2022-06-07 06:55:00|663.17|660.37|662.7|659.9|664.47|661.67|662.7|659.9|0
1654585200000|2022-06-07 07:00:00|662.93|660.13|661.99|659.19|662.93|660.13|658.35|655.55|0
1654585500000|2022-06-07 07:05:00|662.03|659.63|658.38|655.98|663.21|660.81|658.38|655.98|0
1654585800000|2022-06-07 07:10:00|658.73|656.33|654.73|652.33|659.44|657.04|654.26|651.86|0
1654586100000|2022-06-07 07:15:00|654.26|651.86|658.02|655.62|658.97|656.57|651.45|649.05|0
1654586400000|2022-06-07 07:20:00|658.26|655.86|657.33|654.93|660.03|657.63|656.74|654.34|0
1654586700000|2022-06-07 07:25:00|656.98|654.58|656.51|654.11|658.15|655.75|654.63|652.23|0
1654587000000|2022-06-07 07:30:00|656.63|654.23|655.1|652.7|656.63|654.23|652.28|649.88|0
1654587300000|2022-06-07 07:35:00|655.45|653.05|658.85|656.45|658.85|656.45|654.63|652.23|0
1654587600000|2022-06-07 07:40:00|659.09|656.69|655.8|653.4|659.09|656.69|654.86|652.46|0
1654587900000|2022-06-07 07:45:00|656.03|653.63|653.34|650.94|656.03|653.63|650.64|648.24|0
1654588200000|2022-06-07 07:50:00|653.22|650.82|654.04|651.64|654.75|652.35|652.04|649.64|0
1654588500000|2022-06-07 07:55:00|654.15|651.75|654.86|652.46|655.33|652.93|652.51|650.11|0
1654588800000|2022-06-07 08:00:00|654.62|652.22|653.21|650.81|656.03|653.63|652.51|650.11|0
1654589100000|2022-06-07 08:05:00|652.74|650.34|652.27|649.87|653.34|650.94|650.4|648|0
1654589400000|2022-06-07 08:10:00|651.93|649.53|653.1|650.7|653.68|651.28|651.57|649.17|0
1654589700000|2022-06-07 08:15:00|652.98|650.58|654.15|651.75|656.03|653.63|652.86|650.46|0
1654590000000|2022-06-07 08:20:00|653.68|651.28|653.21|650.81|655.09|652.69|652.74|650.34|0
1654590300000|2022-06-07 08:25:00|653.33|650.93|654.15|651.75|654.15|651.75|651.57|649.17|0
1654590600000|2022-06-07 08:30:00|653.91|651.51|652.74|650.34|654.62|652.22|652.04|649.64|0
1654590900000|2022-06-07 08:35:00|652.97|650.57|649.12|646.72|653.21|650.81|648.52|646.12|0
1654591200000|2022-06-07 08:40:00|648.89|646.49|650.06|647.66|651|648.6|648.89|646.49|0
1654591500000|2022-06-07 08:45:00|649.59|647.19|650.76|648.36|651|648.6|649.35|646.95|0
1654591800000|2022-06-07 08:50:00|650.89|648.49|651|648.6|651.94|649.54|650.53|648.13|0
1654592100000|2022-06-07 08:55:00|651.12|648.72|651|648.6|651.7|649.3|650.29|647.89|0
1654592400000|2022-06-07 09:00:00|651.35|648.95|653.82|651.42|653.82|651.42|650.06|647.66|0
1654592700000|2022-06-07 09:05:00|653.59|651.19|654.53|652.13|655.94|653.54|653.12|650.72|0
1654593000000|2022-06-07 09:10:00|654.76|652.36|656.41|654.01|656.65|654.25|654.29|651.89|0
1654593300000|2022-06-07 09:15:00|656.3|653.9|653.82|651.42|657.36|654.96|653.82|651.42|0
1654593600000|2022-06-07 09:20:00|654.06|651.66|652.64|650.24|654.18|651.78|652.41|650.01|0
1654593900000|2022-06-07 09:25:00|652.76|650.36|651.23|648.83|652.76|650.36|650.52|648.12|0
1654594200000|2022-06-07 09:30:00|651.11|648.71|650.52|648.12|651.46|649.06|649.58|647.18|0
1654594500000|2022-06-07 09:35:00|650.41|648.01|652.64|650.24|652.64|650.24|650.05|647.65|0
1654594800000|2022-06-07 09:40:00|652.87|650.47|655.35|652.95|655.7|653.3|652.87|650.47|0
1654595100000|2022-06-07 09:45:00|655.47|653.07|655.94|653.54|656.41|654.01|655.23|652.83|0
1654595400000|2022-06-07 09:50:00|656.17|653.77|657.12|654.72|657.35|654.95|655.94|653.54|0
1654595700000|2022-06-07 09:55:00|657.35|654.95|657.12|654.72|657.59|655.19|655.47|653.07|0
1654596000000|2022-06-07 10:00:00|657.35|654.95|655.7|653.3|657.35|654.95|655.46|653.06|0
1654596300000|2022-06-07 10:05:00|655.94|653.54|655.59|653.19|656.06|653.66|655.46|653.06|0
1654596600000|2022-06-07 10:10:00|655.7|653.3|655.93|653.53|656.17|653.77|655.46|653.06|0
1654596900000|2022-06-07 10:15:00|656.06|653.66|663.14|660.74|663.25|660.85|655.93|653.53|0
1654597200000|2022-06-07 10:20:00|663.49|661.09|663.25|660.85|665.85|663.45|662.31|659.91|0
1654597500000|2022-06-07 10:25:00|663.02|660.62|662.37|659.97|663.73|661.33|660.48|658.08|0
1654597800000|2022-06-07 10:30:00|662.25|659.85|658.82|656.42|662.37|659.97|658.35|655.95|0
1654598100000|2022-06-07 10:35:00|658.59|656.19|656.82|654.42|659.18|656.78|656.23|653.83|0
1654598400000|2022-06-07 10:40:00|656.7|654.3|659.74|657.34|659.74|657.34|656.46|654.06|0
1654598700000|2022-06-07 10:45:00|659.62|657.22|656.55|654.15|659.85|657.45|656.08|653.68|0
1654599000000|2022-06-07 10:50:00|656.31|653.91|656.31|653.91|657.26|654.86|654.9|652.5|0
1654599300000|2022-06-07 10:55:00|656.43|654.03|666.94|664.54|669.07|666.67|655.37|652.97|0
1654599600000|2022-06-07 11:00:00|667.41|665.01|662.37|659.97|667.41|665.01|662.13|659.73|0
1654599900000|2022-06-07 11:05:00|662.84|660.44|669.93|667.53|670.16|667.76|662.13|659.73|0
1654600200000|2022-06-07 11:10:00|670.64|668.24|677.09|674.69|678.93|676.53|670.4|668|0
1654600500000|2022-06-07 11:15:00|677.21|674.81|671.76|669.36|678.04|675.64|671.17|668.77|0
1654600800000|2022-06-07 11:20:00|671.64|669.24|671.4|669|673.53|671.13|671.29|668.89|0
1654601100000|2022-06-07 11:25:00|671.53|669.13|669.04|666.64|672.95|670.55|668.09|665.69|0
1654601400000|2022-06-07 11:30:00|669.27|666.87|668.33|665.93|669.98|667.58|667.74|665.34|0
1654601700000|2022-06-07 11:35:00|668.21|665.81|668.09|665.69|669.04|666.64|667.38|664.98|0
1654602000000|2022-06-07 11:40:00|667.74|665.34|670.22|667.82|670.58|668.18|667.74|665.34|0
1654602300000|2022-06-07 11:45:00|670.34|667.94|668.21|665.81|670.34|667.94|668.09|665.69|0
1654602600000|2022-06-07 11:50:00|668.32|665.92|670.69|668.29|670.69|668.29|668.32|665.92|0
1654602900000|2022-06-07 11:55:00|670.45|668.05|669.51|667.11|671.16|668.76|669.03|666.63|0
1654603200000|2022-06-07 12:00:00|669.03|666.63|671.63|669.23|671.63|669.23|667.5|665.1|0
1654603500000|2022-06-07 12:05:00|671.87|669.47|672.11|669.71|672.34|669.94|669.98|667.58|0
1654603800000|2022-06-07 12:10:00|672.23|669.83|672.11|669.71|673.53|671.13|670.92|668.52|0
1654604100000|2022-06-07 12:15:00|671.87|669.47|674.47|672.07|674.95|672.55|671.16|668.76|0
1654604400000|2022-06-07 12:20:00|674.24|671.84|670.69|668.29|674.47|672.07|669.5|667.1|0
1654604700000|2022-06-07 12:25:00|670.21|667.81|671.16|668.76|671.16|668.76|669.5|667.1|0
1654605000000|2022-06-07 12:30:00|670.92|668.52|670.68|668.28|676.37|673.97|670.45|668.05|0
1654605300000|2022-06-07 12:35:00|670.81|668.41|672.81|670.41|675.18|672.78|669.97|667.57|0
1654605600000|2022-06-07 12:40:00|673.05|670.65|672.58|670.18|675.42|673.02|672.1|669.7|0
1654605900000|2022-06-07 12:45:00|672.1|669.7|675.42|673.02|675.65|673.25|669.97|667.57|0
1654606200000|2022-06-07 12:50:00|675.65|673.25|676.36|673.96|676.84|674.44|673.28|670.88|0
1654606500000|2022-06-07 12:55:00|676.13|673.73|677.55|675.15|678.02|675.62|674.71|672.31|0
1654606800000|2022-06-07 13:00:00|677.91|675.51|675.42|673.02|678.26|675.86|675.18|672.78|0
1654607100000|2022-06-07 13:05:00|675.65|673.25|677.07|674.67|677.55|675.15|674.7|672.3|0
1654607400000|2022-06-07 13:10:00|676.84|674.44|679.44|677.04|680.75|678.35|676.36|673.96|0
1654607700000|2022-06-07 13:15:00|679.21|676.81|678.02|675.62|679.21|676.81|675.89|673.49|0
1654608000000|2022-06-07 13:20:00|678.26|675.86|677.31|674.91|678.5|676.1|675.89|673.49|0
1654608300000|2022-06-07 13:25:00|676.83|674.43|674.46|672.06|678.49|676.09|674.46|672.06|0
1654608600000|2022-06-07 13:30:00|674.23|671.83|664.06|661.66|678.73|676.33|663.35|660.95|0
1654608900000|2022-06-07 13:35:00|664.53|662.13|665.71|663.31|667.36|664.96|660.99|658.59|0
1654609200000|2022-06-07 13:40:00|664.77|662.37|662.06|659.66|667.25|664.85|660.99|658.59|0
1654609500000|2022-06-07 13:45:00|661.93|659.53|659.57|657.17|664.29|661.89|658.87|656.47|0
1654609800000|2022-06-07 13:50:00|659.34|656.94|656.27|653.87|660.28|657.88|651.57|649.17|0
1654610100000|2022-06-07 13:55:00|655.33|652.93|659.57|657.17|661.46|659.06|653.81|651.41|0
1654610400000|2022-06-07 14:00:00|659.34|656.94|654.15|651.75|661.93|659.53|653.68|651.28|0
1654610700000|2022-06-07 14:05:00|653.68|651.28|659.68|657.28|661.69|659.29|651.68|649.28|0
1654611000000|2022-06-07 14:10:00|658.98|656.58|662.51|660.11|665.11|662.71|657.33|654.93|0
1654611300000|2022-06-07 14:15:00|662.28|659.88|661.81|659.41|665.82|663.42|659.21|656.81|0
1654611600000|2022-06-07 14:20:00|661.1|658.7|656.15|653.75|663.46|661.06|652.14|649.74|0
1654611900000|2022-06-07 14:25:00|655.91|653.51|643.69|641.29|657.56|655.16|642.51|640.11|0
1654612200000|2022-06-07 14:30:00|643.45|641.05|636.42|634.02|645.09|642.69|635.84|633.44|0
1654612500000|2022-06-07 14:35:00|636.19|633.79|628.37|625.97|637.59|635.19|626.97|624.57|0
1654612800000|2022-06-07 14:40:00|628.6|626.2|626.36|623.96|630.24|627.84|623.32|620.92|0
1654613100000|2022-06-07 14:45:00|625.89|623.49|622.39|619.99|627.53|625.13|621.92|619.52|0
1654613400000|2022-06-07 14:50:00|622.28|619.88|623.32|620.92|626.12|623.72|621.69|619.29|0
1654613700000|2022-06-07 14:55:00|623.79|621.39|627.29|624.89|628.46|626.06|623.32|620.92|0
1654614000000|2022-06-07 15:00:00|626.82|624.42|629.16|626.76|629.63|627.23|624.25|621.85|0
1654614300000|2022-06-07 15:05:00|629.39|626.99|627.95|625.55|632.9|630.5|627.95|625.55|0
1654614600000|2022-06-07 15:10:00|628.65|626.25|625.14|622.74|629.12|626.72|623.74|621.34|0
1654614900000|2022-06-07 15:15:00|625.84|623.44|630.99|628.59|631.46|629.06|624.67|622.27|0
1654615200000|2022-06-07 15:20:00|630.29|627.89|636.38|633.98|636.38|633.98|629.12|626.72|0
1654615500000|2022-06-07 15:25:00|637.09|634.69|638.97|636.57|640.61|638.21|634.27|631.87|0
1654615800000|2022-06-07 15:30:00|638.73|636.33|640|637.6|642.58|640.18|638.73|636.33|0
1654616100000|2022-06-07 15:35:00|639.76|637.36|637.88|635.48|643.28|640.88|637.65|635.25|0
1654616400000|2022-06-07 15:40:00|638.01|635.61|639.65|637.25|640.7|638.3|637.65|635.25|0
1654616700000|2022-06-07 15:45:00|639.53|637.13|646.34|643.94|646.81|644.41|637.18|634.78|0
1654617000000|2022-06-07 15:50:00|646.57|644.17|645.4|643|647.51|645.11|642.34|639.94|0
1654617300000|2022-06-07 15:55:00|645.63|643.23|639.29|636.89|645.63|643.23|638.12|635.72|0
1654617600000|2022-06-07 16:00:00|638.82|636.42|640.93|638.53|641.87|639.47|637.18|634.78|0
1654617900000|2022-06-07 16:05:00|641.17|638.77|643.28|640.88|646.1|643.7|641.17|638.77|0
1654618200000|2022-06-07 16:10:00|642.81|640.41|642.1|639.7|644.22|641.82|641.16|638.76|0
1654618500000|2022-06-07 16:15:00|642.81|640.41|646.8|644.4|649.39|646.99|641.87|639.47|0
1654618800000|2022-06-07 16:20:00|647.27|644.87|645.39|642.99|648.45|646.05|644.69|642.29|0
1654619100000|2022-06-07 16:25:00|645.63|643.23|643.51|641.11|645.63|643.23|641.87|639.47|0
1654619400000|2022-06-07 16:30:00|643.28|640.88|639.52|637.12|645.39|642.99|638.34|635.94|0
1654619700000|2022-06-07 16:35:00|639.28|636.88|637.41|635.01|640.93|638.53|637.41|635.01|0
1654620000000|2022-06-07 16:40:00|637.17|634.77|635.3|632.9|637.17|634.77|632.02|629.62|0
1654620300000|2022-06-07 16:45:00|635.06|632.66|633.19|630.79|635.06|632.66|632.25|629.85|0
1654620600000|2022-06-07 16:50:00|632.95|630.55|631.55|629.15|636|633.6|630.85|628.45|0
1654620900000|2022-06-07 16:55:00|631.78|629.38|632.48|630.08|634.59|632.19|631.08|628.68|0
1654621200000|2022-06-07 17:00:00|632.25|629.85|629.44|627.04|634.12|631.72|628.74|626.34|0
1654621500000|2022-06-07 17:05:00|629.21|626.81|626.64|624.24|631.55|629.15|626.64|624.24|0
1654621800000|2022-06-07 17:10:00|626.17|623.77|626.17|623.77|628.51|626.11|625.47|623.07|0
1654622100000|2022-06-07 17:15:00|625.94|623.54|624.77|622.37|626.64|624.24|623.37|620.97|0
1654622400000|2022-06-07 17:20:00|625|622.6|624.38|621.98|625.68|623.28|621.34|618.94|0
1654622700000|2022-06-07 17:25:00|624.15|621.75|623.68|621.28|625.32|622.92|622.74|620.34|0
1654623000000|2022-06-07 17:30:00|622.27|619.87|623.8|621.4|625.55|623.15|621.8|619.4|0
1654623300000|2022-06-07 17:35:00|624.14|621.74|624.03|621.63|626.48|624.08|622.51|620.11|0
1654623600000|2022-06-07 17:40:00|623.67|621.27|624.38|621.98|626.72|624.32|623.67|621.27|0
1654623900000|2022-06-07 17:45:00|624.61|622.21|624.38|621.98|626.48|624.08|622.74|620.34|0
1654624200000|2022-06-07 17:50:00|624.14|621.74|625.08|622.68|625.54|623.14|621.8|619.4|0
1654624500000|2022-06-07 17:55:00|625.54|623.14|625.98|623.58|626.25|623.85|623.87|621.47|0
1654624800000|2022-06-07 18:00:00|625.63|623.23|622.93|620.53|627.15|624.75|622.7|620.3|0
1654625100000|2022-06-07 18:05:00|622.7|620.3|614.98|612.58|623.63|621.23|614.75|612.35|0
1654625400000|2022-06-07 18:10:00|614.75|612.35|612.18|609.78|615.45|613.05|611.71|609.31|0
1654625700000|2022-06-07 18:15:00|611.71|609.31|615.21|612.81|615.68|613.28|610.78|608.38|0
1654626000000|2022-06-07 18:20:00|615.44|613.04|614.28|611.88|616.15|613.75|614.04|611.64|0
1654626300000|2022-06-07 18:25:00|614.51|612.11|613.34|610.94|615.91|613.51|612.41|610.01|0
1654626600000|2022-06-07 18:30:00|613.11|610.71|609.84|607.44|614.28|611.88|608.91|606.51|0
1654626900000|2022-06-07 18:35:00|609.61|607.21|611.71|609.31|612.17|609.77|609.14|606.74|0
1654627200000|2022-06-07 18:40:00|611.24|608.84|618.95|616.55|620.82|618.42|611.01|608.61|0
1654627500000|2022-06-07 18:45:00|619.65|617.25|621.75|619.35|622.92|620.52|616.61|614.21|0
1654627800000|2022-06-07 18:50:00|621.52|619.12|618.94|616.54|622.46|620.06|618.24|615.84|0
1654628100000|2022-06-07 18:55:00|619.88|617.48|616.37|613.97|620.82|618.42|615.91|613.51|0
1654628400000|2022-06-07 19:00:00|616.14|613.74|612.4|610|617.07|614.67|611.7|609.3|0
1654628700000|2022-06-07 19:05:00|612.17|609.77|612.17|609.77|614.27|611.87|610.07|607.67|0
1654629000000|2022-06-07 19:10:00|611.7|609.3|613.33|610.93|615.2|612.8|610.3|607.9|0
1654629300000|2022-06-07 19:15:00|613.57|611.17|611|608.6|613.57|611.17|610.3|607.9|0
1654629600000|2022-06-07 19:20:00|610.77|608.37|610.07|607.67|611.7|609.3|608.21|605.81|0
1654629900000|2022-06-07 19:25:00|609.6|607.2|609.37|606.97|611.23|608.83|608.44|606.04|0
1654630200000|2022-06-07 19:30:00|609.6|607.2|605.32|602.92|610.3|607.9|605.09|602.69|0
1654630500000|2022-06-07 19:35:00|605.56|603.16|601.83|599.43|606.02|603.62|601.83|599.43|0
1654630800000|2022-06-07 19:40:00|601.6|599.2|602.3|599.9|604.16|601.76|600.67|598.27|0
1654631100000|2022-06-07 19:45:00|601.83|599.43|599.05|596.65|603|600.6|598.58|596.18|0
1654631400000|2022-06-07 19:50:00|599.51|597.11|597.89|595.49|600.9|598.5|596.73|594.33|0
1654631700000|2022-06-07 19:55:00|598.12|595.72|601.83|599.43|601.83|599.43|597.19|594.79|0
1654632000000|2022-06-07 20:00:00|601.13|598.73|605.78|603.38|607.18|604.78|601.13|598.73|0
1654632300000|2022-06-07 20:05:00|605.55|603.15|604.62|602.22|606.25|603.85|603.92|601.52|0
1654632600000|2022-06-07 20:10:00|604.85|602.45|604.85|602.45|604.85|602.45|604.15|601.75|0
1654632900000|2022-06-07 20:15:00|605.05|602.25|606.45|603.65|606.91|604.11|604.82|602.02|0
1654633200000|2022-06-07 20:20:00|606.21|603.41|606.45|603.65|607.14|604.34|605.05|602.25|0
1654633500000|2022-06-07 20:25:00|606.68|603.88|608.07|605.27|608.07|605.27|606.21|603.41|0
1654633800000|2022-06-07 20:30:00|607.84|605.04|607.61|604.81|609.01|606.21|607.61|604.81|0
1654634100000|2022-06-07 20:35:00|607.84|605.04|607.96|605.16|608.31|605.51|607.38|604.58|0
1654634400000|2022-06-07 20:40:00|607.84|605.04|609|606.2|609.47|606.67|607.14|604.34|0
1654634700000|2022-06-07 20:45:00|609.13|606.33|609.24|606.44|609.24|606.44|608.07|605.27|0
1654635000000|2022-06-07 20:50:00|609|606.2|609.24|606.44|610.4|607.6|608.77|605.97|0
1654635300000|2022-06-07 20:55:00|609.7|606.9|609.12|606.32|609.94|607.14|608.77|605.97|0
1654635600000|2022-06-07 21:00:00|609.49|606.69|609.65|606.85|610.02|607.22|609.41|606.61|0
1654635900000|2022-06-07 21:05:00|609.59|606.79|609.65|606.85|609.72|606.92|609.45|606.65|0
1654636200000|2022-06-07 21:10:00|609.62|606.82|609.41|606.61|609.62|606.82|609.41|606.61|0
1654636500000|2022-06-07 21:15:00|609.45|606.65|609.31|606.51|609.68|606.88|609.28|606.48|0
1654636800000|2022-06-07 21:20:00|609.24|606.44|609.14|606.34|609.31|606.51|609.1|606.3|0
1654637100000|2022-06-07 21:25:00|609.41|606.61|609.24|606.44|609.91|607.11|609.24|606.44|0
1654637400000|2022-06-07 21:30:00|609.07|606.27|608.56|605.76|609.14|606.34|608.46|605.66|0
1654637700000|2022-06-07 21:35:00|608.39|605.59|608.08|605.28|608.39|605.59|607.81|605.01|0
1654638000000|2022-06-07 21:40:00|608.18|605.38|608.56|605.76|608.72|605.92|608.18|605.38|0
1654638300000|2022-06-07 21:45:00|608.52|605.72|608.49|605.69|608.7|605.9|608.49|605.69|0
1654638600000|2022-06-07 21:50:00|608.62|605.82|608.32|605.52|608.62|605.82|608.32|605.52|0
1654638900000|2022-06-07 21:55:00|608.25|605.45|608.25|605.45|608.39|605.59|608.25|605.45|0
1654639200000|2022-06-07 22:00:00|609.35|606.55|606.55|603.75|609.35|606.55|605.73|602.93|0
1654639500000|2022-06-07 22:05:00|606.89|604.09|607.59|604.79|608.52|605.72|606.89|604.09|0
1654639800000|2022-06-07 22:10:00|607.48|604.68|605.26|602.46|607.59|604.79|604.33|601.53|0
1654640100000|2022-06-07 22:15:00|605.03|602.23|605.96|603.16|606.66|603.86|604.92|602.12|0
1654640400000|2022-06-07 22:20:00|606.08|603.28|606.66|603.86|607.59|604.79|606.08|603.28|0
1654640700000|2022-06-07 22:25:00|606.43|603.63|606.66|603.86|607.59|604.79|605.49|602.69|0
1654641000000|2022-06-07 22:30:00|606.42|603.62|607.59|604.79|607.59|604.79|606.42|603.62|0
1654641300000|2022-06-07 22:35:00|607.36|604.56|608.29|605.49|608.75|605.95|606.89|604.09|0
1654641600000|2022-06-07 22:40:00|607.82|605.02|606.89|604.09|608.29|605.49|606.89|604.09|0
1654641900000|2022-06-07 22:45:00|607.12|604.32|608.52|605.72|608.75|605.95|606.65|603.85|0
1654642200000|2022-06-07 22:50:00|608.28|605.48|607.59|604.79|608.98|606.18|607.35|604.55|0
1654642500000|2022-06-07 22:55:00|607.35|604.55|607.58|604.78|608.28|605.48|607.35|604.55|0
1654642800000|2022-06-07 23:00:00|607.35|604.55|606.88|604.08|607.58|604.78|606.88|604.08|0
1654643100000|2022-06-07 23:05:00|606.65|603.85|606.88|604.08|607.12|604.32|606.42|603.62|0
1654643400000|2022-06-07 23:10:00|606.65|603.85|607.58|604.78|607.58|604.78|606.65|603.85|0
1654643700000|2022-06-07 23:15:00|607.35|604.55|606.42|603.62|607.35|604.55|606.42|603.62|0
1654644000000|2022-06-07 23:20:00|606.65|603.85|606.65|603.85|607.35|604.55|606.42|603.62|0
1654644300000|2022-06-07 23:25:00|606.42|603.62|606.65|603.85|606.65|603.85|605.48|602.68|0
1654644600000|2022-06-07 23:30:00|606.41|603.61|609.21|606.41|609.21|606.41|606.18|603.38|0
1654644900000|2022-06-07 23:35:00|609.44|606.64|609.44|606.64|609.68|606.88|608.04|605.24|0
1654645200000|2022-06-07 23:40:00|609.56|606.76|611.77|608.97|612.47|609.67|609.21|606.41|0
1654645500000|2022-06-07 23:45:00|611.54|608.74|613.17|610.37|613.17|610.37|611.07|608.27|0
1654645800000|2022-06-07 23:50:00|613.41|610.61|612.71|609.91|613.64|610.84|611.89|609.09|0
1654646100000|2022-06-07 23:55:00|612.94|610.14|612.7|609.9|613.17|610.37|612|609.2|0
1654646400000|2022-06-08 00:00:00|612.47|609.67|612|609.2|614.11|611.31|610.14|607.34|0
1654646700000|2022-06-08 00:05:00|611.89|609.09|611.89|609.09|613.64|610.84|611.77|608.97|0
1654647000000|2022-06-08 00:10:00|611.54|608.74|609.9|607.1|612.24|609.44|609.56|606.76|0
1654647300000|2022-06-08 00:15:00|609.67|606.87|611.53|608.73|611.53|608.73|608.97|606.17|0
1654647600000|2022-06-08 00:20:00|611.77|608.97|612.23|609.43|614.1|611.3|611.07|608.27|0
1654647900000|2022-06-08 00:25:00|611.89|609.09|611.3|608.5|612.47|609.67|610.83|608.03|0
1654648200000|2022-06-08 00:30:00|611.07|608.27|609.32|606.52|611.07|608.27|609.2|606.4|0
1654648500000|2022-06-08 00:35:00|609.43|606.63|606.64|603.84|609.67|606.87|605.83|603.03|0
1654648800000|2022-06-08 00:40:00|606.52|603.72|606.4|603.6|606.64|603.84|605.01|602.21|0
1654649100000|2022-06-08 00:45:00|606.64|603.84|607.22|604.42|607.57|604.77|605.47|602.67|0
1654649400000|2022-06-08 00:50:00|607.33|604.53|605.94|603.14|607.57|604.77|605.94|603.14|0
1654649700000|2022-06-08 00:55:00|605.7|602.9|606.63|603.83|607.22|604.42|605.7|602.9|0
1654650000000|2022-06-08 01:00:00|606.06|603.26|606.4|603.6|606.52|603.72|605.24|602.44|0
1654650300000|2022-06-08 01:05:00|606.29|603.49|606.29|603.49|607.1|604.3|605.7|602.9|0
1654650600000|2022-06-08 01:10:00|606.4|603.6|605.93|603.13|606.86|604.06|605.93|603.13|0
1654650900000|2022-06-08 01:15:00|605.47|602.67|604.07|601.27|605.7|602.9|602.44|599.64|0
1654651200000|2022-06-08 01:20:00|603.84|601.04|605.7|602.9|606.63|603.83|603.6|600.8|0
1654651500000|2022-06-08 01:25:00|605.82|603.02|606.86|604.06|607.56|604.76|605.82|603.02|0
1654651800000|2022-06-08 01:30:00|606.63|603.83|604.89|602.09|607.09|604.29|603.37|600.57|0
1654652100000|2022-06-08 01:35:00|604.76|601.96|605.69|602.89|605.93|603.13|603.37|600.57|0
1654652400000|2022-06-08 01:40:00|605.58|602.78|604.76|601.96|606.05|603.25|604.3|601.5|0
1654652700000|2022-06-08 01:45:00|604.88|602.08|606.62|603.82|608.95|606.15|604.3|601.5|0
1654653000000|2022-06-08 01:50:00|606.75|603.95|605.81|603.01|606.86|604.06|605.23|602.43|0
1654653300000|2022-06-08 01:55:00|605.58|602.78|605.92|603.12|605.93|603.13|604.53|601.73|0
1654653600000|2022-06-08 02:00:00|605.69|602.89|604.76|601.96|605.69|602.89|604.53|601.73|0
1654653900000|2022-06-08 02:05:00|604.53|601.73|603.48|600.68|604.65|601.85|603.13|600.33|0
1654654200000|2022-06-08 02:10:00|603.6|600.8|604.06|601.26|604.76|601.96|602.9|600.1|0
1654654500000|2022-06-08 02:15:00|603.83|601.03|604.18|601.38|604.76|601.96|603.59|600.79|0
1654654800000|2022-06-08 02:20:00|604.06|601.26|604.99|602.19|605.22|602.42|603.83|601.03|0
1654655100000|2022-06-08 02:25:00|604.76|601.96|604.18|601.38|604.76|601.96|603.95|601.15|0
1654655400000|2022-06-08 02:30:00|604.06|601.26|604.29|601.49|605.22|602.42|604.06|601.26|0
1654655700000|2022-06-08 02:35:00|604.52|601.72|603.36|600.56|604.52|601.72|602.78|599.98|0
1654656000000|2022-06-08 02:40:00|603.13|600.33|604.52|601.72|604.52|601.72|602.66|599.86|0
1654656300000|2022-06-08 02:45:00|604.29|601.49|607.55|604.75|607.78|604.98|604.06|601.26|0
1654656600000|2022-06-08 02:50:00|607.43|604.63|607.78|604.98|607.78|604.98|606.85|604.05|0
1654656900000|2022-06-08 02:55:00|608.01|605.21|608.94|606.14|609.06|606.26|607.08|604.28|0
1654657200000|2022-06-08 03:00:00|609.18|606.38|608.71|605.91|609.41|606.61|608.24|605.44|0
1654657500000|2022-06-08 03:05:00|608.6|605.8|611.27|608.47|611.39|608.59|608.24|605.44|0
1654657800000|2022-06-08 03:10:00|611.16|608.36|612.21|609.41|612.67|609.87|610.81|608.01|0
1654658100000|2022-06-08 03:15:00|612.33|609.53|616.88|614.08|617.58|614.78|611.63|608.83|0
1654658400000|2022-06-08 03:20:00|616.64|613.84|615.24|612.44|617.35|614.55|614.77|611.97|0
1654658700000|2022-06-08 03:25:00|615.47|612.67|614.54|611.74|616.88|614.08|614.54|611.74|0
1654659000000|2022-06-08 03:30:00|614.77|611.97|616.17|613.37|616.41|613.61|613.6|610.8|0
1654659300000|2022-06-08 03:35:00|615.94|613.14|615.71|612.91|616.17|613.37|614.77|611.97|0
1654659600000|2022-06-08 03:40:00|615.83|613.03|616.64|613.84|617.34|614.54|615.71|612.91|0
1654659900000|2022-06-08 03:45:00|616.76|613.96|614.89|612.09|617.34|614.54|614.54|611.74|0
1654660200000|2022-06-08 03:50:00|614.77|611.97|615.94|613.14|616.17|613.37|614.77|611.97|0
1654660500000|2022-06-08 03:55:00|616.17|613.37|615.94|613.14|616.4|613.6|615.47|612.67|0
1654660800000|2022-06-08 04:00:00|616.17|613.37|616.52|613.72|616.76|613.96|615.7|612.9|0
1654661100000|2022-06-08 04:05:00|616.64|613.84|616.87|614.07|616.87|614.07|615.94|613.14|0
1654661400000|2022-06-08 04:10:00|616.52|613.72|616.17|613.37|616.87|614.07|616.17|613.37|0
1654661700000|2022-06-08 04:15:00|616.29|613.49|616.17|613.37|616.4|613.6|614.3|611.5|0
1654662000000|2022-06-08 04:20:00|615.93|613.13|614.3|611.5|615.93|613.13|613.6|610.8|0
1654662300000|2022-06-08 04:25:00|614.06|611.26|614.06|611.26|615.23|612.43|613.72|610.92|0
1654662600000|2022-06-08 04:30:00|613.83|611.03|614.42|611.62|615.23|612.43|613.59|610.79|0
1654662900000|2022-06-08 04:35:00|614.53|611.73|615.23|612.43|615.46|612.66|614.29|611.49|0
1654663200000|2022-06-08 04:40:00|615|612.2|614.88|612.08|615.35|612.55|614.53|611.73|0
1654663500000|2022-06-08 04:45:00|614.76|611.96|614.88|612.08|615.23|612.43|614.53|611.73|0
1654663800000|2022-06-08 04:50:00|614.99|612.19|618.27|615.47|618.27|615.47|614.99|612.19|0
1654664100000|2022-06-08 04:55:00|617.92|615.12|619.44|616.64|619.67|616.87|617.33|614.53|0
1654664400000|2022-06-08 05:00:00|619.67|616.87|616.98|614.18|619.67|616.87|616.86|614.06|0
1654664700000|2022-06-08 05:05:00|617.1|614.3|614.06|611.26|617.1|614.3|614.06|611.26|0
1654665000000|2022-06-08 05:10:00|614.29|611.49|613.35|610.55|614.29|611.49|613.12|610.32|0
1654665300000|2022-06-08 05:15:00|613.48|610.68|614.99|612.19|615.46|612.66|613.01|610.21|0
1654665600000|2022-06-08 05:20:00|615.46|612.66|615.46|612.66|615.92|613.12|613.35|610.55|0
1654665900000|2022-06-08 05:25:00|615.69|612.89|615.45|612.65|617.09|614.29|614.99|612.19|0
1654666200000|2022-06-08 05:30:00|615.81|613.01|611.95|609.15|615.81|613.01|611.48|608.68|0
1654666500000|2022-06-08 05:35:00|612.18|609.38|612.65|609.85|613.82|611.02|612.18|609.38|0
1654666800000|2022-06-08 05:40:00|612.88|610.08|612.18|609.38|612.88|610.08|610.32|607.52|0
1654667100000|2022-06-08 05:45:00|612.07|609.27|612.3|609.5|612.88|610.08|611.48|608.68|0
1654667400000|2022-06-08 05:50:00|612.18|609.38|612.3|609.5|612.65|609.85|611.71|608.91|0
1654667700000|2022-06-08 05:55:00|612.18|609.38|611.95|609.15|614.05|611.25|611.71|608.91|0
1654668000000|2022-06-08 06:00:00|612.18|609.38|613.35|610.55|613.58|610.78|611.95|609.15|0
1654668300000|2022-06-08 06:05:00|613.11|610.31|612.88|610.08|614.28|611.48|612.18|609.38|0
1654668600000|2022-06-08 06:10:00|613.11|610.31|614.98|612.18|614.98|612.18|613.11|610.31|0
1654668900000|2022-06-08 06:15:00|615.1|612.3|614.04|611.24|615.91|613.11|614.04|611.24|0
1654669200000|2022-06-08 06:20:00|613.93|611.13|609.84|607.04|614.28|611.48|609.61|606.81|0
1654669500000|2022-06-08 06:25:00|610.08|607.28|610.77|607.97|611.24|608.44|609.14|606.34|0
1654669800000|2022-06-08 06:30:00|610.54|607.74|608.91|606.11|610.77|607.97|608.21|605.41|0
1654670100000|2022-06-08 06:35:00|609.03|606.23|609.96|607.16|610.07|607.27|608.91|606.11|0
1654670400000|2022-06-08 06:40:00|610.07|607.27|611.01|608.21|611.47|608.67|609.37|606.57|0
1654670700000|2022-06-08 06:45:00|611.47|608.67|611.94|609.14|611.94|609.14|611|608.2|0
1654671000000|2022-06-08 06:50:00|611.7|608.9|613.81|611.01|613.81|611.01|611|608.2|0
1654671300000|2022-06-08 06:55:00|614.04|611.24|611.47|608.67|614.04|611.24|611.47|608.67|0
1654671600000|2022-06-08 07:00:00|612.4|609.6|616.37|613.57|617.08|614.28|611.94|609.14|0
1654671900000|2022-06-08 07:05:00|616.06|613.66|621.63|619.23|623.43|621.03|615.83|613.43|0
1654672200000|2022-06-08 07:10:00|622.1|619.7|620.23|617.83|623.74|621.34|619.76|617.36|0
1654672500000|2022-06-08 07:15:00|620.46|618.06|619.42|617.02|621.17|618.77|617.66|615.26|0
1654672800000|2022-06-08 07:20:00|619.53|617.13|619.53|617.13|621.87|619.47|618.83|616.43|0
1654673100000|2022-06-08 07:25:00|619.76|617.36|619.88|617.48|621.16|618.76|618.25|615.85|0
1654673400000|2022-06-08 07:30:00|619.99|617.59|618.82|616.42|620.46|618.06|618.36|615.96|0
1654673700000|2022-06-08 07:35:00|619.06|616.66|617.89|615.49|621.4|619|617.89|615.49|0
1654674000000|2022-06-08 07:40:00|617.65|615.25|616.25|613.85|617.65|615.25|615.32|612.92|0
1654674300000|2022-06-08 07:45:00|616.95|614.55|617.65|615.25|618.12|615.72|615.55|613.15|0
1654674600000|2022-06-08 07:50:00|617.89|615.49|617.19|614.79|617.89|615.49|614.85|612.45|0
1654674900000|2022-06-08 07:55:00|616.95|614.55|619.05|616.65|619.05|616.65|616.14|613.74|0
1654675200000|2022-06-08 08:00:00|619.52|617.12|618.12|615.72|620.46|618.06|616.95|614.55|0
1654675500000|2022-06-08 08:05:00|618.35|615.95|618.35|615.95|620.69|618.29|617.65|615.25|0
1654675800000|2022-06-08 08:10:00|618.12|615.72|618.35|615.95|619.29|616.89|616.72|614.32|0
1654676100000|2022-06-08 08:15:00|618.58|616.18|620.11|617.71|622.33|619.93|618.35|615.95|0
1654676400000|2022-06-08 08:20:00|619.99|617.59|616.85|614.45|620.92|618.52|616.39|613.99|0
1654676700000|2022-06-08 08:25:00|616.62|614.22|615.69|613.29|618.02|615.62|615.45|613.05|0
1654677000000|2022-06-08 08:30:00|615.45|613.05|615.22|612.82|616.38|613.98|614.99|612.59|0
1654677300000|2022-06-08 08:35:00|614.98|612.58|614.52|612.12|615.22|612.82|612.89|610.49|0
1654677600000|2022-06-08 08:40:00|614.75|612.35|614.28|611.88|615.68|613.28|614.17|611.77|0
1654677900000|2022-06-08 08:45:00|614.05|611.65|614.13|611.73|615.29|612.89|612.05|609.65|0
1654678200000|2022-06-08 08:50:00|614.02|611.62|613.43|611.03|616.23|613.83|612.73|610.33|0
1654678500000|2022-06-08 08:55:00|613.66|611.26|615.18|612.78|616.23|613.83|613.66|611.26|0
1654678800000|2022-06-08 09:00:00|615.29|612.89|616.93|614.53|617.16|614.76|614.59|612.19|0
1654679100000|2022-06-08 09:05:00|617.39|614.99|620.2|617.8|620.43|618.03|617.16|614.76|0
1654679400000|2022-06-08 09:10:00|619.96|617.56|617.63|615.23|620.9|618.5|616.69|614.29|0
1654679700000|2022-06-08 09:15:00|617.39|614.99|616.22|613.82|618.56|616.16|616.22|613.82|0
1654680000000|2022-06-08 09:20:00|616.46|614.06|616.46|614.06|616.69|614.29|615.29|612.89|0
1654680300000|2022-06-08 09:25:00|615.99|613.59|617.62|615.22|617.62|615.22|614.82|612.42|0
1654680600000|2022-06-08 09:30:00|617.74|615.34|616.22|613.82|617.86|615.46|615.05|612.65|0
1654680900000|2022-06-08 09:35:00|616.11|613.71|616.22|613.82|617.51|615.11|614.82|612.42|0
1654681200000|2022-06-08 09:40:00|616.34|613.94|614.59|612.19|617.51|615.11|613.65|611.25|0
1654681500000|2022-06-08 09:45:00|614.71|612.31|614.82|612.42|614.94|612.54|613.42|611.02|0
1654681800000|2022-06-08 09:50:00|615.05|612.65|615.17|612.77|615.52|613.12|613.88|611.48|0
1654682100000|2022-06-08 09:55:00|615.28|612.88|615.52|613.12|615.75|613.35|614.58|612.18|0
1654682400000|2022-06-08 10:00:00|615.75|613.35|617.51|615.11|619.02|616.62|615.75|613.35|0
1654682700000|2022-06-08 10:05:00|617.62|615.22|620.59|618.19|621.59|619.19|617.38|614.98|0
1654683000000|2022-06-08 10:10:00|620.94|618.54|620.82|618.42|621.29|618.89|619.31|616.91|0
1654683300000|2022-06-08 10:15:00|621.06|618.66|620.59|618.19|621.06|618.66|618.95|616.55|0
1654683600000|2022-06-08 10:20:00|620.47|618.07|620.12|617.72|621.05|618.65|619.18|616.78|0
1654683900000|2022-06-08 10:25:00|620.47|618.07|620.59|618.19|621.05|618.65|619.42|617.02|0
1654684200000|2022-06-08 10:30:00|620.82|618.42|621.52|619.12|621.99|619.59|620.12|617.72|0
1654684500000|2022-06-08 10:35:00|621.29|618.89|619.3|616.9|621.75|619.35|618.95|616.55|0
1654684800000|2022-06-08 10:40:00|619.41|617.01|618.83|616.43|619.65|617.25|618.01|615.61|0
1654685100000|2022-06-08 10:45:00|618.95|616.55|616.14|613.74|619.88|617.48|616.14|613.74|0
1654685400000|2022-06-08 10:50:00|615.91|613.51|612.87|610.47|617.66|615.26|612.4|610|0
1654685700000|2022-06-08 10:55:00|612.99|610.59|613.8|611.4|614.39|611.99|612.64|610.24|0
1654686000000|2022-06-08 11:00:00|614.04|611.64|615.51|613.11|616.37|613.97|614.04|611.64|0
1654686300000|2022-06-08 11:05:00|615.27|612.87|614.57|612.17|616.21|613.81|614.57|612.17|0
1654686600000|2022-06-08 11:10:00|614.8|612.4|611.07|608.67|615.04|612.64|610.84|608.44|0
1654686900000|2022-06-08 11:15:00|611.77|609.37|611.96|609.56|612.7|610.3|611.14|608.74|0
1654687200000|2022-06-08 11:20:00|612.07|609.67|612.31|609.91|613.13|610.73|611.38|608.98|0
1654687500000|2022-06-08 11:25:00|612.43|610.03|611.14|608.74|612.43|610.03|611.14|608.74|0
1654687800000|2022-06-08 11:30:00|610.21|607.81|608.11|605.71|610.91|608.51|607.18|604.78|0
1654688100000|2022-06-08 11:35:00|607.88|605.48|607.74|605.34|608.58|606.18|607.27|604.87|0
1654688400000|2022-06-08 11:40:00|607.79|605.39|610.09|607.69|610.67|608.27|607.79|605.39|0
1654688700000|2022-06-08 11:45:00|609.97|607.57|612.07|609.67|612.07|609.67|609.51|607.11|0
1654689000000|2022-06-08 11:50:00|612.3|609.9|613.47|611.07|613.7|611.3|612.3|609.9|0
1654689300000|2022-06-08 11:55:00|613.7|611.3|613.47|611.07|613.7|611.3|612.3|609.9|0
1654689600000|2022-06-08 12:00:00|613.59|611.19|614.17|611.77|615.69|613.29|613.23|610.83|0
1654689900000|2022-06-08 12:05:00|614.4|612|613.93|611.53|614.4|612|612.3|609.9|0
1654690200000|2022-06-08 12:10:00|613.23|610.83|612.76|610.36|614.4|612|610.9|608.5|0
1654690500000|2022-06-08 12:15:00|613|610.6|613.7|611.3|615.1|612.7|613|610.6|0
1654690800000|2022-06-08 12:20:00|613.93|611.53|617.79|615.39|617.9|615.5|613.7|611.3|0
1654691100000|2022-06-08 12:25:00|618.13|615.73|618.13|615.73|619.3|616.9|616.96|614.56|0
1654691400000|2022-06-08 12:30:00|618.6|616.2|622.46|620.06|624.21|621.81|618.36|615.96|0
1654691700000|2022-06-08 12:35:00|622.57|620.17|619.9|617.5|623.28|620.88|619.67|617.27|0
1654692000000|2022-06-08 12:40:00|620.02|617.62|617.8|615.4|622.47|620.07|617.8|615.4|0
1654692300000|2022-06-08 12:45:00|617.69|615.29|618.34|615.94|618.5|616.1|616.94|614.54|0
1654692600000|2022-06-08 12:50:00|618.57|616.17|621.37|618.97|622.07|619.67|617.06|614.66|0
1654692900000|2022-06-08 12:55:00|621.61|619.21|620.27|617.87|622.07|619.67|618.57|616.17|0
1654693200000|2022-06-08 13:00:00|620.51|618.11|622.33|619.93|624.95|622.55|620.27|617.87|0
1654693500000|2022-06-08 13:05:00|622.57|620.17|620.46|618.06|622.92|620.52|619.76|617.36|0
1654693800000|2022-06-08 13:10:00|621.16|618.76|619.65|617.25|622.45|620.05|619.06|616.66|0
1654694100000|2022-06-08 13:15:00|619.53|617.13|621.05|618.65|621.86|619.46|619.53|617.13|0
1654694400000|2022-06-08 13:20:00|621.16|618.76|620.69|618.29|622.1|619.7|619.99|617.59|0
1654694700000|2022-06-08 13:25:00|620.46|618.06|618.59|616.19|620.46|618.06|617.89|615.49|0
1654695000000|2022-06-08 13:30:00|618.36|615.96|623.73|621.33|630.29|627.89|618.36|615.96|0
1654695300000|2022-06-08 13:35:00|623.85|621.45|616.72|614.32|625.37|622.97|615.09|612.69|0
1654695600000|2022-06-08 13:40:00|616.49|614.09|620.46|618.06|621.63|619.23|616.49|614.09|0
1654695900000|2022-06-08 13:45:00|620.22|617.82|606.06|603.66|620.22|617.82|603.04|600.64|0
1654696200000|2022-06-08 13:50:00|605.82|603.42|601.94|599.54|607.45|605.05|601.48|599.08|0
1654696500000|2022-06-08 13:55:00|602.41|600.01|604.96|602.56|605.66|603.26|600.78|598.38|0
1654696800000|2022-06-08 14:00:00|604.5|602.1|606.78|604.38|612.19|609.79|603.8|601.4|0
1654697100000|2022-06-08 14:05:00|606.31|603.91|606.78|604.38|608.64|606.24|604.45|602.05|0
1654697400000|2022-06-08 14:10:00|607.01|604.61|621.72|619.32|621.72|619.32|607.01|604.61|0
1654697700000|2022-06-08 14:15:00|622.31|619.91|615.64|613.24|624.06|621.66|615.64|613.24|0
1654698000000|2022-06-08 14:20:00|615.17|612.77|608.41|606.01|615.17|612.77|607.94|605.54|0
1654698300000|2022-06-08 14:25:00|609.57|607.17|613.77|611.37|613.77|611.37|608.64|606.24|0
1654698600000|2022-06-08 14:30:00|613.66|611.26|608.4|606|615.64|613.24|606.54|604.14|0
1654698900000|2022-06-08 14:35:00|607.94|605.54|608.87|606.47|609.57|607.17|604.68|602.28|0
1654699200000|2022-06-08 14:40:00|608.64|606.24|613.93|611.53|618.14|615.74|605.84|603.44|0
1654699500000|2022-06-08 14:45:00|613.7|611.3|610.9|608.5|613.7|611.3|609.03|606.63|0
1654699800000|2022-06-08 14:50:00|610.43|608.03|611.13|608.73|612.76|610.36|608.56|606.16|0
1654700100000|2022-06-08 14:55:00|611.36|608.96|616.49|614.09|619.06|616.66|610.89|608.49|0
1654700400000|2022-06-08 15:00:00|616.02|613.62|617.65|615.25|620.22|617.82|615.32|612.92|0
1654700700000|2022-06-08 15:05:00|618.35|615.95|615.55|613.15|618.35|615.95|614.85|612.45|0
1654701000000|2022-06-08 15:10:00|615.32|612.92|609.49|607.09|617.18|614.78|609.25|606.85|0
1654701300000|2022-06-08 15:15:00|608.32|605.92|604.38|601.98|610.65|608.25|602.43|600.03|0
1654701600000|2022-06-08 15:20:00|604.15|601.75|607.18|604.78|607.65|605.25|603.22|600.82|0
1654701900000|2022-06-08 15:25:00|607.41|605.01|605.55|603.15|607.65|605.25|604.38|601.98|0
1654702200000|2022-06-08 15:30:00|605.44|603.04|605.08|602.68|606.94|604.54|603.22|600.82|0
1654702500000|2022-06-08 15:35:00|604.61|602.21|604.38|601.98|606.01|603.61|603.45|601.05|0
1654702800000|2022-06-08 15:40:00|604.15|601.75|610.68|608.28|611.14|608.74|601.36|598.96|0
1654703100000|2022-06-08 15:45:00|609.74|607.34|607.87|605.47|610.21|607.81|605.54|603.14|0
1654703400000|2022-06-08 15:50:00|608.34|605.94|607.17|604.77|608.34|605.94|605.3|602.9|0
1654703700000|2022-06-08 15:55:00|606.82|604.42|608.8|606.4|609.74|607.34|605.77|603.37|0
1654704000000|2022-06-08 16:00:00|609.27|606.87|607.17|604.77|610.91|608.51|603.9|601.5|0
1654704300000|2022-06-08 16:05:00|607.63|605.23|609.5|607.1|612.07|609.67|606.93|604.53|0
1654704600000|2022-06-08 16:10:00|609.03|606.63|607.87|605.47|609.97|607.57|607.4|605|0
1654704900000|2022-06-08 16:15:00|607.63|605.23|608.57|606.17|611.37|608.97|607.63|605.23|0
1654705200000|2022-06-08 16:20:00|608.1|605.7|614.41|612.01|616.05|613.65|607.86|605.46|0
1654705500000|2022-06-08 16:25:00|614.18|611.78|616.75|614.35|621.68|619.28|614.18|611.78|0
1654705800000|2022-06-08 16:30:00|616.99|614.59|624.03|621.63|626.14|623.74|616.75|614.35|0
1654706100000|2022-06-08 16:35:00|623.79|621.39|632.97|630.57|632.97|630.57|623.56|621.16|0
1654706400000|2022-06-08 16:40:00|633.21|630.81|638.16|635.76|638.16|635.76|631.09|628.69|0
1654706700000|2022-06-08 16:45:00|638.4|636|632.5|630.1|639.82|637.42|632.15|629.75|0
1654707000000|2022-06-08 16:50:00|632.73|630.33|632.68|630.28|633.85|631.45|631.22|628.82|0
1654707300000|2022-06-08 16:55:00|632.91|630.51|629.62|627.22|633.97|631.57|629.38|626.98|0
1654707600000|2022-06-08 17:00:00|629.38|626.98|635.97|633.57|637.38|634.98|629.38|626.98|0
1654707900000|2022-06-08 17:05:00|636.44|634.04|631.97|629.57|636.91|634.51|631.26|628.86|0
1654708200000|2022-06-08 17:10:00|632.2|629.8|633.61|631.21|636.91|634.51|631.5|629.1|0
1654708500000|2022-06-08 17:15:00|633.85|631.45|631.03|628.63|635.73|633.33|630.56|628.16|0
1654708800000|2022-06-08 17:20:00|631.73|629.33|634.32|631.92|634.79|632.39|631.26|628.86|0
1654709100000|2022-06-08 17:25:00|633.85|631.45|637.79|635.39|637.79|635.39|633.38|630.98|0
1654709400000|2022-06-08 17:30:00|638.02|635.62|643.45|641.05|645.47|643.07|637.55|635.15|0
1654709700000|2022-06-08 17:35:00|643.22|640.82|648.42|646.02|648.65|646.25|643.22|640.82|0
1654710000000|2022-06-08 17:40:00|648.65|646.25|639.91|637.51|648.65|646.25|639.67|637.27|0
1654710300000|2022-06-08 17:45:00|640.62|638.22|638.26|635.86|641.8|639.4|636.61|634.21|0
1654710600000|2022-06-08 17:50:00|638.02|635.62|639.79|637.39|642.5|640.1|637.08|634.68|0
1654710900000|2022-06-08 17:55:00|639.67|637.27|640.85|638.45|641.56|639.16|636.61|634.21|0
1654711200000|2022-06-08 18:00:00|641.32|638.92|638.96|636.56|641.32|638.92|636.37|633.97|0
1654711500000|2022-06-08 18:05:00|638.49|636.09|638.96|636.56|640.61|638.21|636.37|633.97|0
1654711800000|2022-06-08 18:10:00|638.73|636.33|639.2|636.8|642.5|640.1|637.31|634.91|0
1654712100000|2022-06-08 18:15:00|638.73|636.33|641.79|639.39|643.68|641.28|638.02|635.62|0
1654712400000|2022-06-08 18:20:00|642.03|639.63|641.56|639.16|644.15|641.75|639.43|637.03|0
1654712700000|2022-06-08 18:25:00|641.79|639.39|646.04|643.64|650.07|647.67|640.38|637.98|0
1654713000000|2022-06-08 18:30:00|646.52|644.12|647.94|645.54|648.17|645.77|642.5|640.1|0
1654713300000|2022-06-08 18:35:00|648.17|645.77|647.46|645.06|651.25|648.85|646.52|644.12|0
1654713600000|2022-06-08 18:40:00|647.22|644.82|641.08|638.68|647.22|644.82|640.14|637.74|0
1654713900000|2022-06-08 18:45:00|641.32|638.92|641.32|638.92|642.73|640.33|638.48|636.08|0
1654714200000|2022-06-08 18:50:00|641.08|638.68|644.15|641.75|644.15|641.75|640.84|638.44|0
1654714500000|2022-06-08 18:55:00|644.39|641.99|643.44|641.04|645.09|642.69|642.49|640.09|0
1654714800000|2022-06-08 19:00:00|643.68|641.28|645.57|643.17|648.17|645.77|643.68|641.28|0
1654715100000|2022-06-08 19:05:00|645.8|643.4|647.93|645.53|651.25|648.85|644.51|642.11|0
1654715400000|2022-06-08 19:10:00|648.64|646.24|641.55|639.15|648.88|646.48|640.6|638.2|0
1654715700000|2022-06-08 19:15:00|641.78|639.38|640.96|638.56|643.92|641.52|639.66|637.26|0
1654716000000|2022-06-08 19:20:00|641.08|638.68|635.54|633.14|641.67|639.27|634.83|632.43|0
1654716300000|2022-06-08 19:25:00|635.3|632.9|636.25|633.85|637.19|634.79|633.66|631.26|0
1654716600000|2022-06-08 19:30:00|635.77|633.37|632.95|630.55|637.89|635.49|632.01|629.61|0
1654716900000|2022-06-08 19:35:00|632.84|630.44|633.75|631.35|634.6|632.2|632.01|629.61|0
1654717200000|2022-06-08 19:40:00|633.99|631.59|636.34|633.94|637.05|634.65|633.99|631.59|0
1654717500000|2022-06-08 19:45:00|635.87|633.47|645.56|643.16|645.8|643.4|635.87|633.47|0
1654717800000|2022-06-08 19:50:00|645.33|642.93|643.9|641.5|647.22|644.82|639.41|637.01|0
1654718100000|2022-06-08 19:55:00|643.43|641.03|643.19|640.79|645.8|643.4|640.59|638.19|0
1654718400000|2022-06-08 20:00:00|642.25|639.85|644.73|642.33|645.21|642.81|641.54|639.14|0
1654718700000|2022-06-08 20:05:00|644.5|642.1|643.08|640.68|645.44|643.04|642.6|640.2|0
1654719000000|2022-06-08 20:10:00|643.31|640.91|640|637.6|643.31|640.91|640|637.6|0
1654719300000|2022-06-08 20:15:00|640.56|637.76|641.62|638.82|642.69|639.89|640.44|637.64|0
1654719600000|2022-06-08 20:20:00|641.85|639.05|640.91|638.11|642.09|639.29|640.44|637.64|0
1654719900000|2022-06-08 20:25:00|641.14|638.34|640.91|638.11|641.14|638.34|640.43|637.63|0
1654720200000|2022-06-08 20:30:00|640.79|637.99|640.2|637.4|640.91|638.11|639.72|636.92|0
1654720500000|2022-06-08 20:35:00|639.96|637.16|640.43|637.63|640.67|637.87|639.72|636.92|0
1654720800000|2022-06-08 20:40:00|640.67|637.87|641.38|638.58|641.61|638.81|640.67|637.87|0
1654721100000|2022-06-08 20:45:00|640.9|638.1|641.85|639.05|641.85|639.05|640.9|638.1|0
1654721400000|2022-06-08 20:50:00|641.61|638.81|640.9|638.1|641.85|639.05|640.43|637.63|0
1654721700000|2022-06-08 20:55:00|640.67|637.87|641.26|638.46|641.26|638.46|639.49|636.69|0
1654722000000|2022-06-08 21:00:00|641|638.2|640.63|637.83|641.24|638.44|640.53|637.73|0
1654722300000|2022-06-08 21:05:00|640.7|637.9|640.42|637.62|640.7|637.9|640.42|637.62|0
1654722600000|2022-06-08 21:10:00|640.38|637.58|640.25|637.45|640.38|637.58|640.25|637.45|0
1654722900000|2022-06-08 21:15:00|640.04|637.24|640.18|637.38|640.18|637.38|640.01|637.21|0
1654723200000|2022-06-08 21:20:00|640.09|637.29|640.45|637.65|640.73|637.93|640.09|637.29|0
1654723500000|2022-06-08 21:25:00|640.38|637.58|640.31|637.51|640.38|637.58|640.31|637.51|0
1654723800000|2022-06-08 21:30:00|640.34|637.54|641.03|638.23|641.03|638.23|640.34|637.54|0
1654724100000|2022-06-08 21:35:00|640.93|638.13|640.9|638.1|640.93|638.13|640.73|637.93|0
1654724700000|2022-06-08 21:45:00|641|638.2|641.03|638.23|641.13|638.33|640.96|638.16|0
1654725000000|2022-06-08 21:50:00|640.83|638.03|640.76|637.96|640.86|638.06|640.62|637.82|0
1654725300000|2022-06-08 21:55:00|640.65|637.85|640.62|637.82|640.9|638.1|640.55|637.75|0
1654725600000|2022-06-08 22:00:00|641.26|638.46|643.73|640.93|643.73|640.93|640.9|638.1|0
1654725900000|2022-06-08 22:05:00|643.5|640.7|642.55|639.75|643.5|640.7|642.55|639.75|0
1654726200000|2022-06-08 22:10:00|642.67|639.87|642.31|639.51|643.02|640.22|642.08|639.28|0
1654726500000|2022-06-08 22:15:00|642.08|639.28|642.07|639.27|642.08|639.28|641.6|638.8|0
1654726800000|2022-06-08 22:20:00|641.96|639.16|642.31|639.51|642.55|639.75|641.37|638.57|0
1654727100000|2022-06-08 22:25:00|642.07|639.27|641.13|638.33|642.07|639.27|640.66|637.86|0
1654727400000|2022-06-08 22:30:00|640.89|638.09|640.18|637.38|640.89|638.09|639.71|636.91|0
1654727700000|2022-06-08 22:35:00|640.42|637.62|640.07|637.27|641.36|638.56|639.83|637.03|0
1654728000000|2022-06-08 22:40:00|639.71|636.91|639.95|637.15|640.18|637.38|639.71|636.91|0
1654728300000|2022-06-08 22:45:00|640.07|637.27|639.71|636.91|640.42|637.62|639.71|636.91|0
1654728600000|2022-06-08 22:50:00|639.94|637.14|639|636.2|639.94|637.14|639|636.2|0
1654728900000|2022-06-08 22:55:00|638.76|635.96|639|636.2|639.24|636.44|638.53|635.73|0
1654729200000|2022-06-08 23:00:00|639.23|636.43|639|636.2|639.47|636.67|638.29|635.49|0
1654729500000|2022-06-08 23:05:00|639.12|636.32|638.88|636.08|639.23|636.43|638.29|635.49|0
1654729800000|2022-06-08 23:10:00|639|636.2|638.29|635.49|639|636.2|638.29|635.49|0
1654730100000|2022-06-08 23:15:00|638.05|635.25|638.05|635.25|638.29|635.49|638.05|635.25|0
1654730400000|2022-06-08 23:20:00|637.94|635.14|638.52|635.72|638.52|635.72|637.82|635.02|0
1654730700000|2022-06-08 23:25:00|638.65|635.85|639.83|637.03|640.3|637.5|638.65|635.85|0
1654731000000|2022-06-08 23:30:00|639.94|637.14|638.52|635.72|639.94|637.14|637.81|635.01|0
1654731300000|2022-06-08 23:35:00|638.76|635.96|639.94|637.14|639.94|637.14|638.64|635.84|0
1654731600000|2022-06-08 23:40:00|639.82|637.02|638.88|636.08|640.53|637.73|638.52|635.72|0
1654731900000|2022-06-08 23:45:00|638.76|635.96|638.17|635.37|638.76|635.96|638.05|635.25|0
1654732200000|2022-06-08 23:50:00|637.81|635.01|640.53|637.73|640.53|637.73|637.81|635.01|0
1654732500000|2022-06-08 23:55:00|640.41|637.61|639.23|636.43|640.88|638.08|639.23|636.43|0
1654732800000|2022-06-09 00:00:00|638.28|635.48|641.59|638.79|641.82|639.02|636.39|633.59|0
1654733100000|2022-06-09 00:05:00|641.82|639.02|641.11|638.31|642.3|639.5|639.93|637.13|0
1654733400000|2022-06-09 00:10:00|640.88|638.08|641.11|638.31|642.53|639.73|639.93|637.13|0
1654733700000|2022-06-09 00:15:00|641.59|638.79|643.24|640.44|644.78|641.98|641.11|638.31|0
1654734000000|2022-06-09 00:20:00|643|640.2|640.88|638.08|643.95|641.15|640.17|637.37|0
1654734300000|2022-06-09 00:25:00|641.11|638.31|640.55|637.75|642.06|639.26|640.31|637.51|0
1654734600000|2022-06-09 00:30:00|640.31|637.51|640.78|637.98|642.44|639.64|640.07|637.27|0
1654734900000|2022-06-09 00:35:00|640.55|637.75|643.51|640.71|644.58|641.78|640.07|637.27|0
1654735200000|2022-06-09 00:40:00|643.63|640.83|647.19|644.39|648.38|645.58|643.63|640.83|0
1654735500000|2022-06-09 00:45:00|646.95|644.15|645.53|642.73|647.43|644.63|645.29|642.49|0
1654735800000|2022-06-09 00:50:00|645.17|642.37|645.76|642.96|646.24|643.44|644.81|642.01|0
1654736100000|2022-06-09 00:55:00|646|643.2|646.95|644.15|647.42|644.62|645.52|642.72|0
1654736400000|2022-06-09 01:00:00|647.19|644.39|647.42|644.62|648.37|645.57|646|643.2|0
1654736700000|2022-06-09 01:05:00|647.66|644.86|646.47|643.67|648.13|645.33|646.47|643.67|0
1654737000000|2022-06-09 01:10:00|646.71|643.91|646.23|643.43|647.78|644.98|644.57|641.77|0
1654737300000|2022-06-09 01:15:00|645.76|642.96|646.47|643.67|647.54|644.74|644.81|642.01|0
1654737600000|2022-06-09 01:20:00|646.23|643.43|647.18|644.38|647.18|644.38|646|643.2|0
1654737900000|2022-06-09 01:25:00|646.95|644.15|649.56|646.76|650.27|647.47|646.83|644.03|0
1654738200000|2022-06-09 01:30:00|649.79|646.99|647.42|644.62|650.27|647.47|647.18|644.38|0
1654738500000|2022-06-09 01:35:00|647.18|644.38|653.6|650.8|653.6|650.8|646.94|644.14|0
1654738800000|2022-06-09 01:40:00|653.36|650.56|652.41|649.61|653.84|651.04|651.22|648.42|0
1654739100000|2022-06-09 01:45:00|652.88|650.08|652.77|649.97|654.55|651.75|652.41|649.61|0
1654739400000|2022-06-09 01:50:00|652.88|650.08|651.46|648.66|652.88|650.08|650.87|648.07|0
1654739700000|2022-06-09 01:55:00|651.69|648.89|651.46|648.66|651.93|649.13|650.87|648.07|0
1654740000000|2022-06-09 02:00:00|651.58|648.78|650.74|647.94|651.69|648.89|650.5|647.7|0
1654740300000|2022-06-09 02:05:00|650.86|648.06|649.08|646.28|650.86|648.06|649.08|646.28|0
1654740600000|2022-06-09 02:10:00|649.2|646.4|648.36|645.56|649.55|646.75|647.77|644.97|0
1654740900000|2022-06-09 02:15:00|648.13|645.33|650.03|647.23|650.74|647.94|647.89|645.09|0
1654741200000|2022-06-09 02:20:00|649.91|647.11|651.45|648.65|651.93|649.13|649.79|646.99|0
1654741500000|2022-06-09 02:25:00|651.21|648.41|651.45|648.65|652.17|649.37|651.21|648.41|0
1654741800000|2022-06-09 02:30:00|651.58|648.78|649.79|646.99|651.93|649.13|649.79|646.99|0
1654742100000|2022-06-09 02:35:00|650.02|647.22|648.84|646.04|650.02|647.22|648.6|645.8|0
1654742400000|2022-06-09 02:40:00|648.6|645.8|649.55|646.75|650.02|647.22|648.6|645.8|0
1654742700000|2022-06-09 02:45:00|649.31|646.51|647.41|644.61|649.55|646.75|647.17|644.37|0
1654743000000|2022-06-09 02:50:00|647.65|644.85|647.41|644.61|649.07|646.27|647.41|644.61|0
1654743300000|2022-06-09 02:55:00|647.17|644.37|647.88|645.08|648.83|646.03|647.17|644.37|0
1654743600000|2022-06-09 03:00:00|647.77|644.97|646.69|643.89|648.36|645.56|645.98|643.18|0
1654743900000|2022-06-09 03:05:00|646.93|644.13|647.88|645.08|648.01|645.21|646.93|644.13|0
1654744200000|2022-06-09 03:10:00|648.12|645.32|648.36|645.56|648.36|645.56|647.88|645.08|0
1654744500000|2022-06-09 03:15:00|648.12|645.32|647.41|644.61|649.54|646.74|647.29|644.49|0
1654744800000|2022-06-09 03:20:00|647.17|644.37|647.4|644.6|648.24|645.44|646.69|643.89|0
1654745100000|2022-06-09 03:25:00|647.64|644.84|646.69|643.89|647.64|644.84|646.45|643.65|0
1654745400000|2022-06-09 03:30:00|646.82|644.02|647.64|644.84|647.64|644.84|646.45|643.65|0
1654745700000|2022-06-09 03:35:00|647.53|644.73|647.64|644.84|647.64|644.84|647.17|644.37|0
1654746000000|2022-06-09 03:40:00|647.4|644.6|646.45|643.65|648.35|645.55|646.22|643.42|0
1654746300000|2022-06-09 03:45:00|646.34|643.54|645.03|642.23|647.16|644.36|644.79|641.99|0
1654746600000|2022-06-09 03:50:00|644.91|642.11|644.55|641.75|644.91|642.11|643.37|640.57|0
1654746900000|2022-06-09 03:55:00|644.32|641.52|644.79|641.99|645.03|642.23|644.31|641.51|0
1654747200000|2022-06-09 04:00:00|644.55|641.75|644.08|641.28|645.03|642.23|643.84|641.04|0
1654747500000|2022-06-09 04:05:00|643.96|641.16|645.03|642.23|645.03|642.23|643.84|641.04|0
1654747800000|2022-06-09 04:10:00|644.79|641.99|644.55|641.75|645.5|642.7|644.08|641.28|0
1654748100000|2022-06-09 04:15:00|644.44|641.64|644.79|641.99|645.02|642.22|644.08|641.28|0
1654748400000|2022-06-09 04:20:00|644.55|641.75|644.79|641.99|645.02|642.22|644.31|641.51|0
1654748700000|2022-06-09 04:25:00|644.55|641.75|644.55|641.75|644.91|642.11|644.07|641.27|0
1654749000000|2022-06-09 04:30:00|644.31|641.51|644.2|641.4|644.55|641.75|643.96|641.16|0
1654749300000|2022-06-09 04:35:00|644.07|641.27|645.14|642.34|645.26|642.46|644.07|641.27|0
1654749600000|2022-06-09 04:40:00|645.26|642.46|644.78|641.98|645.5|642.7|644.78|641.98|0
1654749900000|2022-06-09 04:45:00|645.02|642.22|645.02|642.22|645.97|643.17|645.02|642.22|0
1654750200000|2022-06-09 04:50:00|645.26|642.46|644.31|641.51|645.26|642.46|644.19|641.39|0
1654750500000|2022-06-09 04:55:00|644.54|641.74|645.02|642.22|645.38|642.58|644.31|641.51|0
1654750800000|2022-06-09 05:00:00|645.73|642.93|645.49|642.69|646.44|643.64|644.07|641.27|0
1654751100000|2022-06-09 05:05:00|645.02|642.22|641.58|638.78|645.02|642.22|641.46|638.66|0
1654751400000|2022-06-09 05:10:00|641.46|638.66|643.12|640.32|643.12|640.32|640.75|637.95|0
1654751700000|2022-06-09 05:15:00|643.36|640.56|643.95|641.15|644.07|641.27|642.64|639.84|0
1654752000000|2022-06-09 05:20:00|643.83|641.03|644.54|641.74|645.49|642.69|643.36|640.56|0
1654752300000|2022-06-09 05:25:00|644.3|641.5|642.88|640.08|644.43|641.63|642.64|639.84|0
1654752600000|2022-06-09 05:30:00|642.77|639.97|643.83|641.03|644.78|641.98|641.11|638.31|0
1654752900000|2022-06-09 05:35:00|644.07|641.27|647.39|644.59|647.39|644.59|643.59|640.79|0
1654753200000|2022-06-09 05:40:00|647.15|644.35|648.81|646.01|650.48|647.68|646.44|643.64|0
1654753500000|2022-06-09 05:45:00|648.94|646.14|648.34|645.54|650.95|648.15|648.1|645.3|0
1654753800000|2022-06-09 05:50:00|648.1|645.3|650.71|647.91|650.71|647.91|647.62|644.82|0
1654754100000|2022-06-09 05:55:00|650.47|647.67|651.43|648.63|651.66|648.86|650.24|647.44|0
1654754400000|2022-06-09 06:00:00|652.38|649.58|650.71|647.91|653.57|650.77|649.29|646.49|0
1654754700000|2022-06-09 06:05:00|650.47|647.67|649.17|646.37|653.45|650.65|649.05|646.25|0
1654755000000|2022-06-09 06:10:00|649.28|646.48|649.65|646.85|652.38|649.58|648.57|645.77|0
1654755300000|2022-06-09 06:15:00|649.76|646.96|650.95|648.15|651.07|648.27|649.28|646.48|0
1654755600000|2022-06-09 06:20:00|651.42|648.62|650.95|648.15|651.66|648.86|650.47|647.67|0
1654755900000|2022-06-09 06:25:00|650.71|647.91|651.66|648.86|652.85|650.05|650.71|647.91|0
1654756200000|2022-06-09 06:30:00|651.18|648.38|650.36|647.56|651.9|649.1|649.99|647.19|0
1654756500000|2022-06-09 06:35:00|650.47|647.67|648.81|646.01|650.47|647.67|647.86|645.06|0
1654756800000|2022-06-09 06:40:00|648.57|645.77|649.17|646.37|650.71|647.91|647.85|645.05|0
1654757100000|2022-06-09 06:45:00|649.28|646.48|648.09|645.29|649.52|646.72|647.14|644.34|0
1654757400000|2022-06-09 06:50:00|648.21|645.41|645.95|643.15|648.21|645.41|645.95|643.15|0
1654757700000|2022-06-09 06:55:00|645.72|642.92|644.29|641.49|645.72|642.92|644.29|641.49|0
1654758000000|2022-06-09 07:00:00|644.05|641.25|643.1|640.3|649.04|646.24|642.63|639.83|0
1654758300000|2022-06-09 07:05:00|643.14|640.74|639.82|637.42|644.09|641.69|639.35|636.95|0
1654758600000|2022-06-09 07:10:00|640.06|637.66|643.61|641.21|643.61|641.21|639.11|636.71|0
1654758900000|2022-06-09 07:15:00|643.85|641.45|643.74|641.34|645.28|642.88|642.19|639.79|0
1654759200000|2022-06-09 07:20:00|644.09|641.69|640.77|638.37|644.33|641.93|639.35|636.95|0
1654759500000|2022-06-09 07:25:00|640.53|638.13|640.77|638.37|641.72|639.32|639.82|637.42|0
1654759800000|2022-06-09 07:30:00|640.53|638.13|649.42|647.02|650.84|648.44|640.53|638.13|0
1654760100000|2022-06-09 07:35:00|649.65|647.25|647.52|645.12|650.84|648.44|647.05|644.65|0
1654760400000|2022-06-09 07:40:00|647.28|644.88|646.33|643.93|648.7|646.3|645.75|643.35|0
1654760700000|2022-06-09 07:45:00|646.57|644.17|644.91|642.51|646.81|644.41|643.49|641.09|0
1654761000000|2022-06-09 07:50:00|644.67|642.27|641.6|639.2|644.67|642.27|640.41|638.01|0
1654761300000|2022-06-09 07:55:00|641.72|639.32|641.83|639.43|643.49|641.09|641.12|638.72|0
1654761600000|2022-06-09 08:00:00|642.78|640.38|643.72|641.32|645.38|642.98|642.07|639.67|0
1654761900000|2022-06-09 08:05:00|643.96|641.56|645.62|643.22|648.11|645.71|643.49|641.09|0
1654762200000|2022-06-09 08:10:00|645.86|643.46|645.86|643.46|647.28|644.88|644.91|642.51|0
1654762500000|2022-06-09 08:15:00|645.98|643.58|644.91|642.51|645.98|643.58|644.2|641.8|0
1654762800000|2022-06-09 08:20:00|645.03|642.63|643.25|640.85|646.57|644.17|643.01|640.61|0
1654763100000|2022-06-09 08:25:00|643.49|641.09|642.77|640.37|644.2|641.8|642.54|640.14|0
1654763400000|2022-06-09 08:30:00|643.01|640.61|638.4|636|643.01|640.61|638.4|636|0
1654763700000|2022-06-09 08:35:00|638.63|636.23|637.92|635.52|638.63|636.23|635.32|632.92|0
1654764000000|2022-06-09 08:40:00|637.81|635.41|637.69|635.29|638.4|636|636.5|634.1|0
1654764300000|2022-06-09 08:45:00|637.45|635.05|630.96|628.56|637.45|635.05|630.96|628.56|0
1654764600000|2022-06-09 08:50:00|630.84|628.44|629.99|627.59|630.84|628.44|627.63|625.23|0
1654764900000|2022-06-09 08:55:00|629.76|627.36|626.69|624.29|630.7|628.3|626.46|624.06|0
1654765200000|2022-06-09 09:00:00|626.93|624.53|626.93|624.53|627.87|625.47|626.22|623.82|0
1654765500000|2022-06-09 09:05:00|627.16|624.76|627.4|625|628.81|626.41|626.22|623.82|0
1654765800000|2022-06-09 09:10:00|627.63|625.23|629.28|626.88|629.28|626.88|627.16|624.76|0
1654766100000|2022-06-09 09:15:00|629.05|626.65|629.88|627.48|630.46|628.06|628.34|625.94|0
1654766400000|2022-06-09 09:20:00|629.99|627.59|629.75|627.35|630.82|628.42|629.28|626.88|0
1654766700000|2022-06-09 09:25:00|629.88|627.48|629.99|627.59|630.23|627.83|628.57|626.17|0
1654767000000|2022-06-09 09:30:00|629.52|627.12|628.1|625.7|630.22|627.82|627.63|625.23|0
1654767300000|2022-06-09 09:35:00|627.99|625.59|627.75|625.35|628.34|625.94|626.92|624.52|0
1654767600000|2022-06-09 09:40:00|627.63|625.23|630.22|627.82|630.69|628.29|627.51|625.11|0
1654767900000|2022-06-09 09:45:00|629.75|627.35|629.04|626.64|630.46|628.06|629.04|626.64|0
1654768200000|2022-06-09 09:50:00|629.28|626.88|629.51|627.11|630.22|627.82|627.86|625.46|0
1654768500000|2022-06-09 09:55:00|629.75|627.35|630.69|628.29|632.58|630.18|629.51|627.11|0
1654768800000|2022-06-09 10:00:00|630.46|628.06|631.16|628.76|631.16|628.76|629.51|627.11|0
1654769100000|2022-06-09 10:05:00|630.93|628.53|631.4|629|631.64|629.24|629.98|627.58|0
1654769400000|2022-06-09 10:10:00|631.16|628.76|630.69|628.29|633.53|631.13|630.69|628.29|0
1654769700000|2022-06-09 10:15:00|630.93|628.53|627.86|625.46|631.16|628.76|627.39|624.99|0
1654770000000|2022-06-09 10:20:00|628.09|625.69|623.15|620.75|628.09|625.69|622.2|619.8|0
1654770300000|2022-06-09 10:25:00|622.91|620.51|619.46|617.06|623.85|621.45|619.46|617.06|0
1654770600000|2022-06-09 10:30:00|618.75|616.35|619.69|617.29|619.93|617.53|617.58|615.18|0
1654770900000|2022-06-09 10:35:00|619.81|617.41|622.04|619.64|622.28|619.88|618.64|616.24|0
1654771200000|2022-06-09 10:40:00|623.11|620.71|622.04|619.64|623.22|620.82|620.87|618.47|0
1654771500000|2022-06-09 10:45:00|622.28|619.88|622.75|620.35|623.45|621.05|621.57|619.17|0
1654771800000|2022-06-09 10:50:00|622.51|620.11|619.45|617.05|622.75|620.35|618.87|616.47|0
1654772100000|2022-06-09 10:55:00|619.69|617.29|621.69|619.29|622.04|619.64|619.69|617.29|0
1654772400000|2022-06-09 11:00:00|622.04|619.64|622.98|620.58|623.69|621.29|621.93|619.53|0
1654772700000|2022-06-09 11:05:00|623.21|620.81|623.21|620.81|624.86|622.46|622.51|620.11|0
1654773000000|2022-06-09 11:10:00|622.98|620.58|621.33|618.93|623.21|620.81|621.33|618.93|0
1654773300000|2022-06-09 11:15:00|621.57|619.17|624.15|621.75|624.28|621.88|620.86|618.46|0
1654773600000|2022-06-09 11:20:00|624.28|621.88|618.74|616.34|625.1|622.7|615.22|612.82|0
1654773900000|2022-06-09 11:25:00|619.68|617.28|622.51|620.11|623.68|621.28|618.74|616.34|0
1654774200000|2022-06-09 11:30:00|622.39|619.99|625.33|622.93|625.33|622.93|621.09|618.69|0
1654774500000|2022-06-09 11:35:00|625.56|623.16|624.51|622.11|626.27|623.87|623.92|621.52|0
1654774800000|2022-06-09 11:40:00|624.62|622.22|622.86|620.46|625.69|623.29|622.63|620.23|0
1654775100000|2022-06-09 11:45:00|622.63|620.23|630.58|628.18|631.16|628.76|617.45|615.05|0
1654775400000|2022-06-09 11:50:00|630.81|628.41|632.34|629.94|632.34|629.94|627.15|624.75|0
1654775700000|2022-06-09 11:55:00|631.99|629.59|632.11|629.71|634.83|632.43|631.4|629|0
1654776000000|2022-06-09 12:00:00|632.34|629.94|632.81|630.41|634.94|632.54|632.1|629.7|0
1654776300000|2022-06-09 12:05:00|632.94|630.54|633.76|631.36|635.18|632.78|632.1|629.7|0
1654776600000|2022-06-09 12:10:00|633.99|631.59|640.15|637.75|640.15|637.75|633.76|631.36|0
1654776900000|2022-06-09 12:15:00|640.62|638.22|639.2|636.8|641.8|639.4|637.78|635.38|0
1654777200000|2022-06-09 12:20:00|639.91|637.51|643.22|640.82|645.12|642.72|639.91|637.51|0
1654777500000|2022-06-09 12:25:00|643.7|641.3|641.98|639.58|647.78|645.38|641.21|638.81|0
1654777800000|2022-06-09 12:30:00|642.09|639.69|644.34|641.94|646.35|643.95|639.01|636.61|0
1654778100000|2022-06-09 12:35:00|644.69|642.29|643.98|641.58|647.77|645.37|643.75|641.35|0
1654778400000|2022-06-09 12:40:00|644.22|641.82|654.89|652.49|655.37|652.97|643.4|641|0
1654778700000|2022-06-09 12:45:00|655.13|652.73|655.13|652.73|655.37|652.97|651.81|649.41|0
1654779000000|2022-06-09 12:50:00|654.89|652.49|658.26|655.86|658.97|656.57|654.42|652.02|0
1654779300000|2022-06-09 12:55:00|658.49|656.09|655.41|653.01|658.49|656.09|653.87|651.47|0
1654779600000|2022-06-09 13:00:00|656.12|653.72|653.27|650.87|657.07|654.67|653.27|650.87|0
1654779900000|2022-06-09 13:05:00|653.51|651.11|658.14|655.74|658.25|655.85|653.27|650.87|0
1654780200000|2022-06-09 13:10:00|658.02|655.62|661.34|658.94|661.34|658.94|652.08|649.68|0
1654780500000|2022-06-09 13:15:00|661.1|658.7|661.58|659.18|663.72|661.32|659.2|656.8|0
1654780800000|2022-06-09 13:20:00|660.39|657.99|659.68|657.28|660.39|657.99|657.78|655.38|0
1654781100000|2022-06-09 13:25:00|659.2|656.8|661.58|659.18|661.58|659.18|658.01|655.61|0
1654781400000|2022-06-09 13:30:00|660.87|658.47|651.42|649.02|667.13|664.73|649.24|646.84|0
1654781700000|2022-06-09 13:35:00|649.53|647.13|661.63|659.23|662.11|659.71|649.06|646.66|0
1654782000000|2022-06-09 13:40:00|662.82|660.42|664.96|662.56|670.44|668.04|659.02|656.62|0
1654782300000|2022-06-09 13:45:00|666.39|663.99|656.94|654.54|669.85|667.45|652.67|650.27|0
1654782600000|2022-06-09 13:50:00|657.18|654.78|642.48|640.08|657.42|655.02|639.41|637.01|0
1654782900000|2022-06-09 13:55:00|643.19|640.79|639.95|637.55|645.15|642.75|639.71|637.31|0
1654783200000|2022-06-09 14:00:00|639|636.6|646.1|643.7|646.81|644.41|639|636.6|0
1654783500000|2022-06-09 14:05:00|647.05|644.65|656.79|654.39|657.74|655.34|646.23|643.83|0
1654783800000|2022-06-09 14:10:00|657.02|654.62|657.68|655.28|664.35|661.95|656.31|653.91|0
1654784100000|2022-06-09 14:15:00|657.44|655.04|653.16|650.76|658.87|656.47|647.47|645.07|0
1654784400000|2022-06-09 14:20:00|652.45|650.05|652.19|649.79|654.79|652.39|649.36|646.96|0
1654784700000|2022-06-09 14:25:00|651.95|649.55|649.11|646.71|654.08|651.68|649.11|646.71|0
1654785000000|2022-06-09 14:30:00|647.21|644.81|650.76|648.36|653.37|650.97|642.96|640.56|0
1654785300000|2022-06-09 14:35:00|649.58|647.18|646.74|644.34|651.71|649.31|645.56|643.16|0
1654785600000|2022-06-09 14:40:00|646.86|644.46|655.03|652.63|657.64|655.24|646.03|643.63|0
1654785900000|2022-06-09 14:45:00|654.79|652.39|658.11|655.71|659.78|657.38|654.32|651.92|0
1654786200000|2022-06-09 14:50:00|658.83|656.43|666.25|663.85|666.96|664.56|658.59|656.19|0
1654786500000|2022-06-09 14:55:00|666.96|664.56|661.49|659.09|668.87|666.47|659.83|657.43|0
1654786800000|2022-06-09 15:00:00|662.44|660.04|669.58|667.18|670.53|668.13|660.78|658.38|0
1654787100000|2022-06-09 15:05:00|669.82|667.42|668.3|665.9|673.39|670.99|667.35|664.95|0
1654787400000|2022-06-09 15:10:00|668.54|666.14|665.69|663.29|669.25|666.85|664.02|661.62|0
1654787700000|2022-06-09 15:15:00|665.21|662.81|666.87|664.47|668.3|665.9|664.26|661.86|0
1654788000000|2022-06-09 15:20:00|666.63|664.23|662.49|660.09|667.11|664.71|660.94|658.54|0
1654788300000|2022-06-09 15:25:00|662.6|660.2|666.63|664.23|667.82|665.42|661.89|659.49|0
1654788600000|2022-06-09 15:30:00|667.35|664.95|667.11|664.71|670.2|667.8|663.78|661.38|0
1654788900000|2022-06-09 15:35:00|666.4|664|664.73|662.33|668.06|665.66|662.48|660.08|0
1654789200000|2022-06-09 15:40:00|663.91|661.51|656.91|654.51|663.91|661.51|652.89|650.49|0
1654789500000|2022-06-09 15:45:00|657.62|655.22|666.53|664.13|667.25|664.85|655.73|653.33|0
1654789800000|2022-06-09 15:50:00|666.29|663.89|664.87|662.47|670.34|667.94|664.63|662.23|0
1654790100000|2022-06-09 15:55:00|664.63|662.23|660.83|658.43|665.34|662.94|660.35|657.95|0
1654790400000|2022-06-09 16:00:00|661.06|658.66|663.2|660.8|663.68|661.28|658.21|655.81|0
1654790700000|2022-06-09 16:05:00|662.96|660.56|665.82|663.42|667.72|665.32|662.25|659.85|0
1654791000000|2022-06-09 16:10:00|666.29|663.89|668.78|666.38|672.01|669.61|665.58|663.18|0
1654791300000|2022-06-09 16:15:00|669.02|666.62|667.83|665.43|670.92|668.52|667.59|665.19|0
1654791600000|2022-06-09 16:20:00|667.59|665.19|665.68|663.28|668.06|665.66|663.55|661.15|0
1654791900000|2022-06-09 16:25:00|665.92|663.52|660.93|658.53|666.64|664.24|659.27|656.87|0
1654792200000|2022-06-09 16:30:00|660.46|658.06|659.98|657.58|663.07|660.67|658.32|655.92|0
1654792500000|2022-06-09 16:35:00|660.22|657.82|659.27|656.87|660.93|658.53|657.26|654.86|0
1654792800000|2022-06-09 16:40:00|658.8|656.4|655.25|652.85|660.22|657.82|653.83|651.43|0
1654793100000|2022-06-09 16:45:00|655.49|653.09|657.86|655.46|658.81|656.41|654.78|652.38|0
1654793400000|2022-06-09 16:50:00|657.62|655.22|659.76|657.36|659.76|657.36|654.3|651.9|0
1654793700000|2022-06-09 16:55:00|660.47|658.07|652.4|650|662.14|659.74|650.74|648.34|0
1654794000000|2022-06-09 17:00:00|651.69|649.29|651.66|649.26|653.83|651.43|649.32|646.92|0
1654794300000|2022-06-09 17:05:00|651.9|649.5|651.66|649.26|651.9|649.5|646.44|644.04|0
1654794600000|2022-06-09 17:10:00|651.19|648.79|650.71|648.31|652.14|649.74|647.86|645.46|0
1654794900000|2022-06-09 17:15:00|651.19|648.79|651.66|649.26|653.8|651.4|649.88|647.48|0
1654795200000|2022-06-09 17:20:00|651.9|649.5|658.08|655.68|658.56|656.16|651.19|648.79|0
1654795500000|2022-06-09 17:25:00|658.32|655.92|661.65|659.25|663.08|660.68|657.37|654.97|0
1654795800000|2022-06-09 17:30:00|662.85|660.45|665.71|663.31|667.86|665.46|662.85|660.45|0
1654796100000|2022-06-09 17:35:00|665.95|663.55|666.18|663.78|669.77|667.37|664.99|662.59|0
1654796400000|2022-06-09 17:40:00|666.42|664.02|670.71|668.31|671.67|669.27|665.95|663.55|0
1654796700000|2022-06-09 17:45:00|671.31|668.91|667.13|664.73|671.67|669.27|666.66|664.26|0
1654797000000|2022-06-09 17:50:00|666.9|664.5|666.42|664.02|667.13|664.73|664.75|662.35|0
1654797300000|2022-06-09 17:55:00|666.66|664.26|661.29|658.89|666.66|664.26|661.05|658.65|0
1654797600000|2022-06-09 18:00:00|661.76|659.36|667.94|665.54|669.13|666.73|661.52|659.12|0
1654797900000|2022-06-09 18:05:00|668.18|665.78|667.71|665.31|670.09|667.69|665.56|663.16|0
1654798200000|2022-06-09 18:10:00|667.47|665.07|666.99|664.59|671.99|669.59|666.51|664.11|0
1654798500000|2022-06-09 18:15:00|667.23|664.83|668.66|666.26|669.85|667.45|666.04|663.64|0
1654798800000|2022-06-09 18:20:00|668.42|666.02|674.37|671.97|675.09|672.69|666.51|664.11|0
1654799100000|2022-06-09 18:25:00|674.14|671.74|671.27|668.87|675.81|673.41|669.37|666.97|0
1654799400000|2022-06-09 18:30:00|671.75|669.35|677.24|674.84|677.95|675.55|671.75|669.35|0
1654799700000|2022-06-09 18:35:00|677.48|675.08|679.39|676.99|680.82|678.42|676.04|673.64|0
1654800000000|2022-06-09 18:40:00|679.62|677.22|681.45|679.05|682.73|680.33|678.67|676.27|0
1654800300000|2022-06-09 18:45:00|681.68|679.28|679.3|676.9|681.92|679.52|677.15|674.75|0
1654800600000|2022-06-09 18:50:00|679.77|677.37|680.73|678.33|682.4|680|677.63|675.23|0
1654800900000|2022-06-09 18:55:00|681.21|678.81|687.9|685.5|688.14|685.74|679.18|676.78|0
1654801200000|2022-06-09 19:00:00|688.14|685.74|697.14|694.74|697.26|694.86|687.66|685.26|0
1654801500000|2022-06-09 19:05:00|697.61|695.21|700.25|697.85|701.93|699.53|696.42|694.02|0
1654801800000|2022-06-09 19:10:00|700.01|697.61|702.64|700.24|702.64|700.24|698.33|695.93|0
1654802100000|2022-06-09 19:15:00|702.88|700.48|699.05|696.65|703.12|700.72|697.13|694.73|0
1654802400000|2022-06-09 19:20:00|699.29|696.89|698.57|696.17|702.64|700.24|696.66|694.26|0
1654802700000|2022-06-09 19:25:00|698.33|695.93|708.64|706.24|708.64|706.24|698.33|695.93|0
1654803000000|2022-06-09 19:30:00|709.36|706.96|712.48|710.08|712.48|710.08|707.68|705.28|0
1654803300000|2022-06-09 19:35:00|712.72|710.32|711.04|708.64|712.96|710.56|708.64|706.24|0
1654803600000|2022-06-09 19:40:00|711.52|709.12|718.89|716.49|719.85|717.45|711.52|709.12|0
1654803900000|2022-06-09 19:45:00|719.61|717.21|725.14|722.74|728.75|726.35|718.65|716.25|0
1654804200000|2022-06-09 19:50:00|725.62|723.22|724.81|722.41|729.71|727.31|721.05|718.65|0
1654804500000|2022-06-09 19:55:00|725.29|722.89|737.82|735.42|738.07|735.67|724.09|721.69|0
1654804800000|2022-06-09 20:00:00|738.55|736.15|737.34|734.94|738.55|736.15|736.13|733.73|0
1654805100000|2022-06-09 20:05:00|737.58|735.18|738.06|735.66|738.31|735.91|734.44|732.04|0
1654805400000|2022-06-09 20:10:00|737.82|735.42|734.44|732.04|738.31|735.91|734.2|731.8|0
1654805700000|2022-06-09 20:15:00|735.13|732.33|735.61|732.81|737.78|734.98|734.64|731.84|0
1654806000000|2022-06-09 20:20:00|735.85|733.05|734.88|732.08|735.85|733.05|733.92|731.12|0
1654806300000|2022-06-09 20:25:00|734.64|731.84|734.4|731.6|736.09|733.29|734.4|731.6|0
1654806600000|2022-06-09 20:30:00|733.68|730.88|735.85|733.05|735.85|733.05|733.56|730.76|0
1654806900000|2022-06-09 20:35:00|735.97|733.17|736.33|733.53|736.57|733.77|735.12|732.32|0
1654807200000|2022-06-09 20:40:00|736.57|733.77|735.36|732.56|736.57|733.77|734.88|732.08|0
1654807500000|2022-06-09 20:45:00|735.12|732.32|733.08|730.28|735.12|732.32|732.95|730.15|0
1654807800000|2022-06-09 20:50:00|732.71|729.91|732.95|730.15|734.16|731.36|732.71|729.91|0
1654808100000|2022-06-09 20:55:00|733.19|730.39|731.39|728.59|733.43|730.63|730.3|727.5|0
1654808400000|2022-06-09 21:00:00|731.76|728.96|731.72|728.92|732.21|729.41|731.12|728.32|0
1654808700000|2022-06-09 21:05:00|731.76|728.96|731.79|728.99|732.07|729.27|731.26|728.46|0
1654809000000|2022-06-09 21:10:00|731.97|729.17|730.91|728.11|732.84|730.04|730.73|727.93|0
1654809300000|2022-06-09 21:15:00|731.16|728.36|731.26|728.46|731.93|729.13|730.14|727.34|0
1654809600000|2022-06-09 21:20:00|731.09|728.29|731.01|728.21|731.44|728.64|731.01|728.21|0
1654809900000|2022-06-09 21:25:00|731.09|728.29|731.26|728.46|731.33|728.53|730.84|728.04|0
1654810200000|2022-06-09 21:30:00|731.19|728.39|730.94|728.14|731.43|728.63|730.87|728.07|0
1654810500000|2022-06-09 21:35:00|730.87|728.07|730.87|728.07|731.09|728.29|730.7|727.9|0
1654810800000|2022-06-09 21:40:00|730.9|728.1|730.9|728.1|730.9|728.1|730.9|728.1|0
1654811100000|2022-06-09 21:45:00|730.94|728.14|730.83|728.03|730.94|728.14|730.83|728.03|0
1654811400000|2022-06-09 21:50:00|730.59|727.79|730.7|727.9|730.83|728.03|730.59|727.79|0
1654811700000|2022-06-09 21:55:00|730.62|727.82|729.4|726.6|731.15|728.35|728.94|726.14|0
1654812000000|2022-06-09 22:00:00|728.97|726.17|731.02|728.22|733.07|730.27|728.85|726.05|0
1654812300000|2022-06-09 22:05:00|731.14|728.34|732.94|730.14|732.94|730.14|731.02|728.22|0
1654812600000|2022-06-09 22:10:00|733.19|730.39|734.39|731.59|734.39|731.59|732.94|730.14|0
1654812900000|2022-06-09 22:15:00|734.63|731.83|734.27|731.47|735.36|732.56|733.18|730.38|0
1654813200000|2022-06-09 22:20:00|734.15|731.35|736.32|733.52|736.56|733.76|734.15|731.35|0
1654813500000|2022-06-09 22:25:00|736.08|733.28|735.6|732.8|736.45|733.65|735.35|732.55|0
1654813800000|2022-06-09 22:30:00|735.84|733.04|735.11|732.31|736.32|733.52|734.87|732.07|0
1654814100000|2022-06-09 22:35:00|734.87|732.07|734.63|731.83|734.87|732.07|734.39|731.59|0
1654814400000|2022-06-09 22:40:00|734.39|731.59|734.87|732.07|734.87|732.07|734.39|731.59|0
1654814700000|2022-06-09 22:45:00|734.75|731.95|732.7|729.9|734.87|732.07|732.7|729.9|0
1654815000000|2022-06-09 22:50:00|732.46|729.66|734.39|731.59|734.63|731.83|732.22|729.42|0
1654815300000|2022-06-09 22:55:00|734.15|731.35|734.63|731.83|734.87|732.07|734.15|731.35|0
1654815600000|2022-06-09 23:00:00|734.15|731.35|734.39|731.59|735.11|732.31|734.15|731.35|0
1654815900000|2022-06-09 23:05:00|734.63|731.83|734.63|731.83|734.87|732.07|734.39|731.59|0
1654816200000|2022-06-09 23:10:00|734.87|732.07|734.14|731.34|734.87|732.07|734.14|731.34|0
1654816500000|2022-06-09 23:15:00|734.39|731.59|732.7|729.9|734.63|731.83|732.7|729.9|0
1654816800000|2022-06-09 23:20:00|732.46|729.66|731.01|728.21|732.46|729.66|730.77|727.97|0
1654817100000|2022-06-09 23:25:00|731.25|728.45|732.45|729.65|733.18|730.38|731.01|728.21|0
1654817400000|2022-06-09 23:30:00|732.7|729.9|731.97|729.17|732.94|730.14|731.01|728.21|0
1654817700000|2022-06-09 23:35:00|732.45|729.65|731.73|728.93|733.42|730.62|731.25|728.45|0
1654818000000|2022-06-09 23:40:00|731.49|728.69|731.97|729.17|732.45|729.65|730.28|727.48|0
1654818300000|2022-06-09 23:45:00|732.21|729.41|731.73|728.93|733.42|730.62|731.73|728.93|0
1654818600000|2022-06-09 23:50:00|732.21|729.41|732.69|729.89|733.18|730.38|729.32|726.52|0
1654818900000|2022-06-09 23:55:00|732.93|730.13|732.45|729.65|733.18|730.38|732.21|729.41|0
1654819200000|2022-06-10 00:00:00|731.97|729.17|730.04|727.24|734.14|731.34|729.8|727|0
1654819500000|2022-06-10 00:05:00|730.28|727.48|733.9|731.1|734.14|731.34|729.8|727|0
1654819800000|2022-06-10 00:10:00|734.14|731.34|737.27|734.47|738.72|735.92|734.14|731.34|0
1654820100000|2022-06-10 00:15:00|736.79|733.99|738|735.2|738.96|736.16|736.55|733.75|0
1654820400000|2022-06-10 00:20:00|738.24|735.44|738.72|735.92|738.72|735.92|735.83|733.03|0
1654820700000|2022-06-10 00:25:00|738.96|736.16|737.27|734.47|739.93|737.13|736.79|733.99|0
1654821000000|2022-06-10 00:30:00|738|735.2|735.82|733.02|738.96|736.16|735.58|732.78|0
1654821300000|2022-06-10 00:35:00|736.07|733.27|735.71|732.91|737.27|734.47|735.34|732.54|0
1654821600000|2022-06-10 00:40:00|735.58|732.78|735.47|732.67|736.31|733.51|734.86|732.06|0
1654821900000|2022-06-10 00:45:00|735.58|732.78|736.06|733.26|736.55|733.75|734.38|731.58|0
1654822200000|2022-06-10 00:50:00|736.19|733.39|737.51|734.71|738|735.2|735.82|733.02|0
1654822500000|2022-06-10 00:55:00|737.64|734.84|737.51|734.71|738.96|736.16|737.03|734.23|0
1654822800000|2022-06-10 01:00:00|737.03|734.23|735.82|733.02|738.48|735.68|735.1|732.3|0
1654823100000|2022-06-10 01:05:00|736.3|733.5|736.3|733.5|737.51|734.71|735.82|733.02|0
1654823400000|2022-06-10 01:10:00|736.06|733.26|735.82|733.02|737.88|735.08|735.22|732.42|0
1654823700000|2022-06-10 01:15:00|736.3|733.5|736.06|733.26|737.51|734.71|735.1|732.3|0
1654824000000|2022-06-10 01:20:00|735.82|733.02|738.96|736.16|739.44|736.64|735.34|732.54|0
1654824300000|2022-06-10 01:25:00|738.84|736.04|737.15|734.35|738.96|736.16|736.54|733.74|0
1654824600000|2022-06-10 01:30:00|737.03|734.23|736.3|733.5|737.75|734.95|735.34|732.54|0
1654824900000|2022-06-10 01:35:00|736.06|733.26|736.06|733.26|736.78|733.98|735.09|732.29|0
1654825200000|2022-06-10 01:40:00|735.82|733.02|737.02|734.22|737.51|734.71|735.82|733.02|0
1654825500000|2022-06-10 01:45:00|736.78|733.98|737.63|734.83|738.84|736.04|736.54|733.74|0
1654825800000|2022-06-10 01:50:00|737.39|734.59|737.51|734.71|738.47|735.67|736.3|733.5|0
1654826100000|2022-06-10 01:55:00|737.27|734.47|737.26|734.46|737.75|734.95|736.06|733.26|0
1654826400000|2022-06-10 02:00:00|737.15|734.35|736.54|733.74|737.63|734.83|735.82|733.02|0
1654826700000|2022-06-10 02:05:00|736.67|733.87|737.51|734.71|737.99|735.19|735.94|733.14|0
1654827000000|2022-06-10 02:10:00|737.26|734.46|736.91|734.11|737.51|734.71|736.54|733.74|0
1654827300000|2022-06-10 02:15:00|737.02|734.22|736.42|733.62|737.75|734.95|736.3|733.5|0
1654827600000|2022-06-10 02:20:00|736.54|733.74|734.85|732.05|736.54|733.74|734.85|732.05|0
1654827900000|2022-06-10 02:25:00|734.61|731.81|733.88|731.08|735.33|732.53|733.88|731.08|0
1654828200000|2022-06-10 02:30:00|733.29|730.49|732.19|729.39|734.37|731.57|732.19|729.39|0
1654828500000|2022-06-10 02:35:00|731.95|729.15|733.16|730.36|733.64|730.84|731.84|729.04|0
1654828800000|2022-06-10 02:40:00|733.28|730.48|734.36|731.56|734.85|732.05|733.16|730.36|0
1654829100000|2022-06-10 02:45:00|734.25|731.45|733.52|730.72|734.73|731.93|733.4|730.6|0
1654829400000|2022-06-10 02:50:00|733.64|730.84|732.92|730.12|733.88|731.08|732.92|730.12|0
1654829700000|2022-06-10 02:55:00|733.04|730.24|733.64|730.84|733.77|730.97|732.92|730.12|0
1654830000000|2022-06-10 03:00:00|733.4|730.6|729.06|726.26|733.4|730.6|728.82|726.02|0
1654830300000|2022-06-10 03:05:00|729.18|726.38|728.82|726.02|730.26|727.46|728.82|726.02|0
1654830600000|2022-06-10 03:10:00|728.7|725.9|727.13|724.33|729.06|726.26|726.89|724.09|0
1654830900000|2022-06-10 03:15:00|726.89|724.09|727.61|724.81|728.09|725.29|726.89|724.09|0
1654831200000|2022-06-10 03:20:00|727.37|724.57|727.37|724.57|727.37|724.57|726.41|723.61|0
1654831500000|2022-06-10 03:25:00|727.13|724.33|725.81|723.01|727.37|724.57|725.81|723.01|0
1654831800000|2022-06-10 03:30:00|725.92|723.12|727.61|724.81|727.61|724.81|725.33|722.53|0
1654832100000|2022-06-10 03:35:00|727.37|724.57|727.61|724.81|728.33|725.53|727.37|724.57|0
1654832400000|2022-06-10 03:40:00|727.85|725.05|728.33|725.53|728.94|726.14|727.85|725.05|0
1654832700000|2022-06-10 03:45:00|728.09|725.29|728.33|725.53|728.81|726.01|727.61|724.81|0
1654833000000|2022-06-10 03:50:00|728.22|725.42|729.54|726.74|729.78|726.98|728.09|725.29|0
1654833300000|2022-06-10 03:55:00|729.42|726.62|729.9|727.1|730.26|727.46|729.29|726.49|0
1654833600000|2022-06-10 04:00:00|729.78|726.98|730.26|727.46|730.26|727.46|729.53|726.73|0
1654833900000|2022-06-10 04:05:00|730.02|727.22|730.98|728.18|731.22|728.42|730.02|727.22|0
1654834200000|2022-06-10 04:10:00|731.11|728.31|730.98|728.18|731.83|729.03|730.74|727.94|0
1654834500000|2022-06-10 04:15:00|731.22|728.42|731.94|729.14|732.18|729.38|731.22|728.42|0
1654834800000|2022-06-10 04:20:00|731.7|728.9|731.46|728.66|731.7|728.9|731.46|728.66|0
1654835100000|2022-06-10 04:25:00|731.59|728.79|733.87|731.07|734.11|731.31|731.59|728.79|0
1654835400000|2022-06-10 04:30:00|734.11|731.31|735.08|732.28|735.56|732.76|734.11|731.31|0
1654835700000|2022-06-10 04:35:00|735.32|732.52|737.25|734.45|737.25|734.45|735.32|732.52|0
1654836000000|2022-06-10 04:40:00|737.49|734.69|736.77|733.97|737.73|734.93|735.8|733|0
1654836300000|2022-06-10 04:45:00|736.52|733.72|736.28|733.48|737.01|734.21|736.28|733.48|0
1654836600000|2022-06-10 04:50:00|736.52|733.72|736.28|733.48|736.77|733.97|736.04|733.24|0
1654836900000|2022-06-10 04:55:00|736.52|733.72|736.28|733.48|736.76|733.96|736.04|733.24|0
1654837200000|2022-06-10 05:00:00|736.04|733.24|733.63|730.83|736.52|733.72|733.63|730.83|0
1654837500000|2022-06-10 05:05:00|733.39|730.59|734.83|732.03|734.83|732.03|732.9|730.1|0
1654837800000|2022-06-10 05:10:00|734.59|731.79|733.63|730.83|735.07|732.27|733.63|730.83|0
1654838100000|2022-06-10 05:15:00|733.75|730.95|730.01|727.21|733.75|730.95|729.53|726.73|0
1654838400000|2022-06-10 05:20:00|729.53|726.73|730.49|727.69|730.97|728.17|729.29|726.49|0
1654838700000|2022-06-10 05:25:00|730.25|727.45|730.13|727.33|731.45|728.65|730.01|727.21|0
1654839000000|2022-06-10 05:30:00|730.01|727.21|728.56|725.76|730.49|727.69|727.6|724.8|0
1654839300000|2022-06-10 05:35:00|728.8|726|728.56|725.76|729.28|726.48|727.84|725.04|0
1654839600000|2022-06-10 05:40:00|728.32|725.52|728.8|726|729.04|726.24|727.6|724.8|0
1654839900000|2022-06-10 05:45:00|729.04|726.24|731.45|728.65|731.69|728.89|729.04|726.24|0
1654840200000|2022-06-10 05:50:00|731.34|728.54|732.42|729.62|733.62|730.82|731.34|728.54|0
1654840500000|2022-06-10 05:55:00|732.17|729.37|732.42|729.62|732.66|729.86|731.21|728.41|0
1654840800000|2022-06-10 06:00:00|731.93|729.13|728.8|726|731.93|729.13|727|724.2|0
1654841100000|2022-06-10 06:05:00|728.92|726.12|728.08|725.28|730.97|728.17|727.84|725.04|0
1654841400000|2022-06-10 06:10:00|727.84|725.04|726.15|723.35|729.16|726.36|725.91|723.11|0
1654841700000|2022-06-10 06:15:00|726.39|723.59|728.07|725.27|728.32|725.52|726.03|723.23|0
1654842000000|2022-06-10 06:20:00|727.59|724.79|728.44|725.64|730|727.2|727.59|724.79|0
1654842300000|2022-06-10 06:25:00|728.56|725.76|727.11|724.31|730|727.2|726.63|723.83|0
1654842600000|2022-06-10 06:30:00|727.48|724.68|728.92|726.12|729.28|726.48|727.35|724.55|0
1654842900000|2022-06-10 06:35:00|729.04|726.24|730.48|727.68|730.97|728.17|728.8|726|0
1654843200000|2022-06-10 06:40:00|730.72|727.92|729.52|726.72|730.72|727.92|727.83|725.03|0
1654843500000|2022-06-10 06:45:00|729.28|726.48|730.96|728.16|732.17|729.37|728.55|725.75|0
1654843800000|2022-06-10 06:50:00|731.45|728.65|728.79|725.99|731.93|729.13|728.07|725.27|0
1654844100000|2022-06-10 06:55:00|729.04|726.24|728.31|725.51|730.72|727.92|727.59|724.79|0
1654844400000|2022-06-10 07:00:00|728.07|725.27|730.72|727.92|731.2|728.4|725.66|722.86|0
1654844700000|2022-06-10 07:05:00|730.76|728.36|737.03|734.63|737.03|734.63|729.32|726.92|0
1654845000000|2022-06-10 07:10:00|737.52|735.12|738|735.6|740.66|738.26|736.55|734.15|0
1654845300000|2022-06-10 07:15:00|738.72|736.32|738|735.6|739.82|737.42|734.86|732.46|0
1654845600000|2022-06-10 07:20:00|738.72|736.32|744.52|742.12|744.52|742.12|738.48|736.08|0
1654845900000|2022-06-10 07:25:00|744.28|741.88|745.31|742.91|745.55|743.15|743.31|740.91|0
1654846200000|2022-06-10 07:30:00|745.07|742.67|742.65|740.25|745.55|743.15|740.48|738.08|0
1654846500000|2022-06-10 07:35:00|741.93|739.53|736.37|733.97|741.93|739.53|736.37|733.97|0
1654846800000|2022-06-10 07:40:00|736.61|734.21|739.03|736.63|739.63|737.23|736.37|733.97|0
1654847100000|2022-06-10 07:45:00|739.99|737.59|743.13|740.73|743.26|740.86|734.44|732.04|0
1654847400000|2022-06-10 07:50:00|742.77|740.37|743.37|740.97|743.62|741.22|739.27|736.87|0
1654847700000|2022-06-10 07:55:00|743.02|740.62|743.5|741.1|744.1|741.7|737.46|735.06|0
1654848000000|2022-06-10 08:00:00|743.98|741.58|736.73|734.33|744.95|742.55|735.77|733.37|0
1654848300000|2022-06-10 08:05:00|736.49|734.09|733.59|731.19|738.42|736.02|732.63|730.23|0
1654848600000|2022-06-10 08:10:00|734.08|731.68|731.66|729.26|734.56|732.16|729.73|727.33|0
1654848900000|2022-06-10 08:15:00|731.42|729.02|730.94|728.54|732.63|730.23|729.49|727.09|0
1654849200000|2022-06-10 08:20:00|730.82|728.42|733.11|730.71|733.35|730.95|730.82|728.42|0
1654849500000|2022-06-10 08:25:00|733.35|730.95|732.87|730.47|734.8|732.4|730.21|727.81|0
1654849800000|2022-06-10 08:30:00|732.99|730.59|734.32|731.92|734.56|732.16|731.18|728.78|0
1654850100000|2022-06-10 08:35:00|734.56|732.16|734.56|732.16|738.18|735.78|734.56|732.16|0
1654850400000|2022-06-10 08:40:00|734.8|732.4|734.07|731.67|736.73|734.33|734.07|731.67|0
1654850700000|2022-06-10 08:45:00|734.31|731.91|732.62|730.22|734.8|732.4|731.42|729.02|0
1654851000000|2022-06-10 08:50:00|732.38|729.98|738.9|736.5|739.87|737.47|731.66|729.26|0
1654851300000|2022-06-10 08:55:00|739.14|736.74|739.87|737.47|740.84|738.44|737.45|735.05|0
1654851600000|2022-06-10 09:00:00|740.11|737.71|737.93|735.53|740.59|738.19|735.52|733.12|0
1654851900000|2022-06-10 09:05:00|737.69|735.29|737.69|735.29|737.93|735.53|735.52|733.12|0
1654852200000|2022-06-10 09:10:00|737.45|735.05|736.24|733.84|738.9|736.5|734.55|732.15|0
1654852500000|2022-06-10 09:15:00|736|733.6|737.58|735.18|737.69|735.29|734.2|731.8|0
1654852800000|2022-06-10 09:20:00|737.93|735.53|738.66|736.26|738.9|736.5|736.24|733.84|0
1654853100000|2022-06-10 09:25:00|738.42|736.02|735.52|733.12|739.87|737.47|735.28|732.88|0
1654853400000|2022-06-10 09:30:00|735.76|733.36|735.07|732.67|736|733.6|734.79|732.39|0
1654853700000|2022-06-10 09:35:00|735.31|732.91|736.89|734.49|738.58|736.18|734.83|732.43|0
1654854000000|2022-06-10 09:40:00|736.52|734.12|732.66|730.26|737.97|735.57|732.66|730.26|0
1654854300000|2022-06-10 09:45:00|732.9|730.5|738.45|736.05|738.45|736.05|732.42|730.02|0
1654854600000|2022-06-10 09:50:00|737.97|735.57|740.63|738.23|740.63|738.23|737.49|735.09|0
1654854900000|2022-06-10 09:55:00|740.87|738.47|739.54|737.14|741.35|738.95|739.3|736.9|0
1654855200000|2022-06-10 10:00:00|739.66|737.26|740.54|738.14|742.11|739.71|736.92|734.52|0
1654855500000|2022-06-10 10:05:00|741.02|738.62|742.23|739.83|743.44|741.04|739.94|737.54|0
1654855800000|2022-06-10 10:10:00|741.51|739.11|741.51|739.11|744.16|741.76|740.78|738.38|0
1654856100000|2022-06-10 10:15:00|741.26|738.86|742.47|740.07|742.47|740.07|739.57|737.17|0
1654856400000|2022-06-10 10:20:00|742.71|740.31|746.1|743.7|746.1|743.7|739.22|736.82|0
1654856700000|2022-06-10 10:25:00|745.61|743.21|747.14|744.74|747.55|745.15|745.13|742.73|0
1654857000000|2022-06-10 10:30:00|747.38|744.98|746.9|744.5|748.11|745.71|744.96|742.56|0
1654857300000|2022-06-10 10:35:00|746.54|744.14|744.85|742.45|746.9|744.5|744|741.6|0
1654857600000|2022-06-10 10:40:00|744.72|742.32|746.41|744.01|746.65|744.25|744.48|742.08|0
1654857900000|2022-06-10 10:45:00|746.65|744.25|746.65|744.25|746.78|744.38|744.24|741.84|0
1654858200000|2022-06-10 10:50:00|746.41|744.01|744.24|741.84|747.62|745.22|744.24|741.84|0
1654858500000|2022-06-10 10:55:00|744.48|742.08|743.51|741.11|748.34|745.94|743.51|741.11|0
1654858800000|2022-06-10 11:00:00|743.27|740.87|746.17|743.77|746.41|744.01|742.79|740.39|0
1654859100000|2022-06-10 11:05:00|746.05|743.65|741.58|739.18|746.17|743.77|741.1|738.7|0
1654859400000|2022-06-10 11:10:00|741.82|739.42|740.61|738.21|744.36|741.96|740.13|737.73|0
1654859700000|2022-06-10 11:15:00|741.34|738.94|744.72|742.32|744.72|742.32|741.34|738.94|0
1654860000000|2022-06-10 11:20:00|744.96|742.56|743.75|741.35|745.44|743.04|742.19|739.79|0
1654860300000|2022-06-10 11:25:00|743.51|741.11|742.78|740.38|744.72|742.32|742.06|739.66|0
1654860600000|2022-06-10 11:30:00|742.54|740.14|737.47|735.07|743.03|740.63|736.27|733.87|0
1654860900000|2022-06-10 11:35:00|737.72|735.32|739.48|737.08|739.97|737.57|733.62|731.22|0
1654861200000|2022-06-10 11:40:00|739.24|736.84|738.48|736.08|740.41|738.01|737.8|735.4|0
1654861500000|2022-06-10 11:45:00|738.24|735.84|739.44|737.04|740.41|738.01|737.16|734.76|0
1654861800000|2022-06-10 11:50:00|739.68|737.28|740.41|738.01|740.89|738.49|738.72|736.32|0
1654862100000|2022-06-10 11:55:00|740.65|738.25|742.1|739.7|742.1|739.7|738.48|736.08|0
1654862400000|2022-06-10 12:00:00|741.61|739.21|740.41|738.01|741.85|739.45|736.79|734.39|0
1654862700000|2022-06-10 12:05:00|740.17|737.77|737.27|734.87|740.29|737.89|736.55|734.15|0
1654863000000|2022-06-10 12:10:00|737.03|734.63|735.82|733.42|737.99|735.59|735.58|733.18|0
1654863300000|2022-06-10 12:15:00|736.06|733.66|736.79|734.39|737.51|735.11|735.34|732.94|0
1654863600000|2022-06-10 12:20:00|736.19|733.79|736.79|734.39|738.23|735.83|736.06|733.66|0
1654863900000|2022-06-10 12:25:00|736.43|734.03|737.39|734.99|738.12|735.72|732.09|729.69|0
1654864200000|2022-06-10 12:30:00|747.65|745.25|789.65|787.25|793.17|790.77|747.65|745.25|0
1654864500000|2022-06-10 12:35:00|791.47|789.07|777.36|774.96|794.63|792.23|775.3|772.9|0
1654864800000|2022-06-10 12:40:00|776.87|774.47|781.97|779.57|781.97|779.57|767.16|764.76|0
1654865100000|2022-06-10 12:45:00|781.49|779.09|788.54|786.14|788.54|786.14|776.38|773.98|0
1654865400000|2022-06-10 12:50:00|788.67|786.27|789.76|787.36|795.12|792.72|788.54|786.14|0
1654865700000|2022-06-10 12:55:00|791.22|788.82|805.33|802.93|805.33|802.93|790.49|788.09|0
1654866000000|2022-06-10 13:00:00|805.58|803.18|790.74|788.34|805.58|803.18|788.56|786.16|0
1654866300000|2022-06-10 13:05:00|791.23|788.83|799.98|797.58|800.95|798.55|789.77|787.37|0
1654866600000|2022-06-10 13:10:00|800.47|798.07|799.25|796.85|801.57|799.17|795.6|793.2|0
1654866900000|2022-06-10 13:15:00|800.47|798.07|805.22|802.82|805.22|802.82|797.55|795.15|0
1654867200000|2022-06-10 13:20:00|804.85|802.45|811.67|809.27|813.74|811.34|800.22|797.82|0
1654867500000|2022-06-10 13:25:00|812.4|810|804.6|802.2|813.26|810.86|804.6|802.2|0
1654867800000|2022-06-10 13:30:00|804.36|801.96|818.93|816.53|820.75|818.35|796.57|794.17|0
1654868100000|2022-06-10 13:35:00|819.42|817.02|814.41|812.01|822.22|819.82|810.27|807.87|0
1654868400000|2022-06-10 13:40:00|814.9|812.5|805.64|803.24|815.87|813.47|805.64|803.24|0
1654868700000|2022-06-10 13:45:00|805.16|802.76|810.51|808.11|812.95|810.55|802.48|800.08|0
1654869000000|2022-06-10 13:50:00|812.1|809.7|820.51|818.11|821|818.6|808.81|806.41|0
1654869300000|2022-06-10 13:55:00|820.39|817.99|819.41|817.01|824.17|821.77|816.12|813.72|0
1654869600000|2022-06-10 14:00:00|822.83|820.43|838.1|835.7|840.55|838.15|822.83|820.43|0
1654869900000|2022-06-10 14:05:00|837.86|835.46|841.74|839.34|842.47|840.07|833.92|831.52|0
1654870200000|2022-06-10 14:10:00|842.22|839.82|840.63|838.23|846.5|844.1|839.51|837.11|0
1654870500000|2022-06-10 14:15:00|841.85|839.45|844.3|841.9|846.14|843.74|840.14|837.74|0
1654870800000|2022-06-10 14:20:00|844.54|842.14|849.44|847.04|850.66|848.26|843.32|840.92|0
1654871100000|2022-06-10 14:25:00|848.7|846.3|849.27|846.87|850.66|848.26|842.58|840.18|0
1654871400000|2022-06-10 14:30:00|850|847.6|840.59|838.19|850.49|848.09|840.59|838.19|0
1654871700000|2022-06-10 14:35:00|841.44|839.04|834.72|832.32|842.17|839.77|834.35|831.95|0
1654872000000|2022-06-10 14:40:00|835.32|832.92|830.93|828.53|840.21|837.81|830.93|828.53|0
1654872300000|2022-06-10 14:45:00|832.64|830.24|834.59|832.19|837.89|835.49|831.17|828.77|0
1654872600000|2022-06-10 14:50:00|835.08|832.68|832.84|830.44|835.57|833.17|829.59|827.19|0
1654872900000|2022-06-10 14:55:00|832.11|829.71|844.58|842.18|844.58|842.18|831.62|829.22|0
1654873200000|2022-06-10 15:00:00|845.07|842.67|844.15|841.75|847.03|844.63|841.59|839.19|0
1654873500000|2022-06-10 15:05:00|844.4|842|845.13|842.73|848.8|846.4|843.91|841.51|0
1654873800000|2022-06-10 15:10:00|845.86|843.46|845.37|842.97|847.58|845.18|841.22|838.82|0
1654874100000|2022-06-10 15:15:00|845.13|842.73|840.83|838.43|848.07|845.67|840.1|837.7|0
1654874400000|2022-06-10 15:20:00|840.59|838.19|845.97|843.57|846.21|843.81|837.41|835.01|0
1654874700000|2022-06-10 15:25:00|846.58|844.18|847.92|845.52|851.1|848.7|845.72|843.32|0
1654875000000|2022-06-10 15:30:00|848.9|846.5|849.39|846.99|852.82|850.42|847.19|844.79|0
1654875300000|2022-06-10 15:35:00|849.63|847.23|852.67|850.27|853.02|850.62|848.9|846.5|0
1654875600000|2022-06-10 15:40:00|852.92|850.52|846.2|843.8|854.14|851.74|846.07|843.67|0
1654875900000|2022-06-10 15:45:00|846.8|844.4|852.43|850.03|852.43|850.03|843.63|841.23|0
1654876200000|2022-06-10 15:50:00|852.92|850.52|850.72|848.32|853.9|851.5|848.03|845.63|0
1654876500000|2022-06-10 15:55:00|850.47|848.07|842.89|840.49|852.18|849.78|841.18|838.78|0
1654876800000|2022-06-10 16:00:00|843.14|840.74|841.56|839.16|844.36|841.96|838.99|836.59|0
1654877100000|2022-06-10 16:05:00|842.05|839.65|836.21|833.81|842.05|839.65|834.72|832.32|0
1654877400000|2022-06-10 16:10:00|836.46|834.06|844.78|842.38|845.27|842.87|836.46|834.06|0
1654877700000|2022-06-10 16:15:00|845.76|843.36|847.23|844.83|849.43|847.03|844.29|841.89|0
1654878000000|2022-06-10 16:20:00|847.47|845.07|847.08|844.68|847.82|845.42|842.68|840.28|0
1654878300000|2022-06-10 16:25:00|847.33|844.93|843.78|841.38|849.53|847.13|843.78|841.38|0
1654878600000|2022-06-10 16:30:00|844.15|841.75|846.21|843.81|847.67|845.27|840.72|838.32|0
1654878900000|2022-06-10 16:35:00|846.94|844.54|843.27|840.87|847.43|845.03|842.54|840.14|0
1654879200000|2022-06-10 16:40:00|843.03|840.63|842.05|839.65|845.23|842.83|838.87|836.47|0
1654879500000|2022-06-10 16:45:00|841.56|839.16|845.23|842.83|846.69|844.29|840.58|838.18|0
1654879800000|2022-06-10 16:50:00|846.21|843.81|850.36|847.96|850.85|848.45|845.96|843.56|0
1654880100000|2022-06-10 16:55:00|850.61|848.21|848.08|845.68|852.48|850.08|846.85|844.45|0
1654880400000|2022-06-10 17:00:00|847.59|845.19|850.03|847.63|852.97|850.57|846.36|843.96|0
1654880700000|2022-06-10 17:05:00|851.01|848.61|849.05|846.65|853.7|851.3|848.56|846.16|0
1654881000000|2022-06-10 17:10:00|848.81|846.41|851.5|849.1|853.7|851.3|847.34|844.94|0
1654881300000|2022-06-10 17:15:00|852.23|849.83|844.41|842.01|852.96|850.56|844.16|841.76|0
1654881600000|2022-06-10 17:20:00|844.65|842.25|844|841.6|846.36|843.96|842.46|840.06|0
1654881900000|2022-06-10 17:25:00|843.76|841.36|837.89|835.49|844.49|842.09|837.89|835.49|0
1654882200000|2022-06-10 17:30:00|839.11|836.71|844|841.6|847.18|844.78|838.87|836.47|0
1654882500000|2022-06-10 17:35:00|843.76|841.36|835.45|833.05|843.76|841.36|835.45|833.05|0
1654882800000|2022-06-10 17:40:00|835.21|832.81|837.4|835|839.6|837.2|834.96|832.56|0
1654883100000|2022-06-10 17:45:00|837.16|834.76|829.59|827.19|839.11|836.71|829.1|826.7|0
1654883400000|2022-06-10 17:50:00|828.94|826.54|834.46|832.06|834.71|832.31|825.42|823.02|0
1654883700000|2022-06-10 17:55:00|835.44|833.04|837.15|834.75|839.85|837.45|834.95|832.55|0
1654884000000|2022-06-10 18:00:00|836.91|834.51|843.27|840.87|844.01|841.61|836.42|834.02|0
1654884300000|2022-06-10 18:05:00|843.76|841.36|839.11|836.71|844.01|841.61|837.4|835|0
1654884600000|2022-06-10 18:10:00|838.38|835.98|840.65|838.25|841.39|838.99|836.91|834.51|0
1654884900000|2022-06-10 18:15:00|840.9|838.5|833.09|830.69|842.61|840.21|831.38|828.98|0
1654885200000|2022-06-10 18:20:00|833.33|830.93|828.94|826.54|833.33|830.93|827.23|824.83|0
1654885500000|2022-06-10 18:25:00|828.21|825.81|835.52|833.12|837.72|835.32|828.21|825.81|0
1654885800000|2022-06-10 18:30:00|835.28|832.88|830.4|828|835.28|832.88|828.45|826.05|0
1654886100000|2022-06-10 18:35:00|830.64|828.24|834.55|832.15|835.04|832.64|830.64|828.24|0
1654886400000|2022-06-10 18:40:00|835.04|832.64|836.99|834.59|840.16|837.76|834.55|832.15|0
1654886700000|2022-06-10 18:45:00|837.23|834.83|827.72|825.32|837.48|835.08|827.72|825.32|0
1654887000000|2022-06-10 18:50:00|828.21|825.81|826.87|824.47|831.62|829.22|826.87|824.47|0
1654887300000|2022-06-10 18:55:00|826.5|824.1|822.11|819.71|828.33|825.93|819.92|817.52|0
1654887600000|2022-06-10 19:00:00|821.87|819.47|831.75|829.35|832.84|830.44|818.95|816.55|0
1654887900000|2022-06-10 19:05:00|832.11|829.71|832.59|830.19|836.99|834.59|830.64|828.24|0
1654888200000|2022-06-10 19:10:00|832.84|830.44|827|824.6|833.57|831.17|825.53|823.13|0
1654888500000|2022-06-10 19:15:00|826.75|824.35|821.14|818.74|827.73|825.33|820.65|818.25|0
1654888800000|2022-06-10 19:20:00|820.65|818.25|822.6|820.2|831.88|829.48|820.65|818.25|0
1654889100000|2022-06-10 19:25:00|821.63|819.23|819.42|817.02|821.63|819.23|811.85|809.45|0
1654889400000|2022-06-10 19:30:00|819.66|817.26|825.52|823.12|826.99|824.59|819.17|816.77|0
1654889700000|2022-06-10 19:35:00|825.77|823.37|822.35|819.95|828.21|825.81|816.98|814.58|0
1654890000000|2022-06-10 19:40:00|822.59|820.19|832.37|829.97|834.57|832.17|819.9|817.5|0
1654890300000|2022-06-10 19:45:00|832.25|829.85|843.14|840.74|843.63|841.23|831.39|828.99|0
1654890600000|2022-06-10 19:50:00|844.12|841.72|841.95|839.55|845.37|842.97|836.04|833.64|0
1654890900000|2022-06-10 19:55:00|841.7|839.3|855.16|852.76|855.16|852.76|839.26|836.86|0
1654891200000|2022-06-10 20:00:00|855.05|852.65|846.49|844.09|856.88|854.48|846.49|844.09|0
1654891500000|2022-06-10 20:05:00|846.24|843.84|847.47|845.07|848.82|846.42|846|843.6|0
1654891800000|2022-06-10 20:10:00|847.22|844.82|845.02|842.62|848.33|845.93|844.66|842.26|0
1655103900000|2022-06-13 07:05:00|921.66|919.26|913.8|911.4|921.91|919.51|912.93|910.53|0
1655104200000|2022-06-13 07:10:00|914.29|911.89|921.91|919.51|924.12|921.72|914.29|911.89|0
1655104500000|2022-06-13 07:15:00|923.63|921.23|926.08|923.68|926.2|923.8|920.43|918.03|0
1655104800000|2022-06-13 07:20:00|924.97|922.57|918.71|916.31|925.96|923.56|918.34|915.94|0
1655105100000|2022-06-13 07:25:00|918.83|916.43|924.48|922.08|926.08|923.68|918.09|915.69|0
1655105400000|2022-06-13 07:30:00|924.12|921.72|932.84|930.44|933.34|930.94|924.12|921.72|0
1655105700000|2022-06-13 07:35:00|932.35|929.95|932.73|930.33|933.58|931.18|924.85|922.45|0
1655106000000|2022-06-13 07:40:00|931.99|929.59|935.06|932.66|935.31|932.91|930.14|927.74|0
1655106300000|2022-06-13 07:45:00|934.57|932.17|929.03|926.63|935.43|933.03|927.92|925.52|0
1655106600000|2022-06-13 07:50:00|929.15|926.75|929.4|927|930.14|927.74|925.1|922.7|0
1655106900000|2022-06-13 07:55:00|930.63|928.23|932.84|930.44|933.71|931.31|928.17|925.77|0
1655107200000|2022-06-13 08:00:00|933.83|931.43|940.6|938.2|940.72|938.32|933.34|930.94|0
1655107500000|2022-06-13 08:05:00|940.48|938.08|938.75|936.35|941.46|939.06|937.52|935.12|0
1655107800000|2022-06-13 08:10:00|938.63|936.23|945.11|942.71|945.23|942.83|937.27|934.87|0
1655108100000|2022-06-13 08:15:00|945.23|942.83|952.87|950.47|954.1|951.7|943.5|941.1|0
1655108400000|2022-06-13 08:20:00|952.5|950.1|953.11|950.71|953.24|950.84|949.66|947.26|0
1655108700000|2022-06-13 08:25:00|953.36|950.96|951.63|949.23|953.49|951.09|948.92|946.52|0
1655109000000|2022-06-13 08:30:00|952.13|949.73|943.26|940.86|953.11|950.71|943.26|940.86|0
1655109300000|2022-06-13 08:35:00|943.5|941.1|945.35|942.95|948.92|946.52|943.01|940.61|0
1655109600000|2022-06-13 08:40:00|945.6|943.2|943.5|941.1|947.94|945.54|940.3|937.9|0
1655109900000|2022-06-13 08:45:00|944.73|942.33|947.94|945.54|949.17|946.77|943.75|941.35|0
1655110200000|2022-06-13 08:50:00|947.82|945.42|947.89|945.49|951.63|949.23|945.72|943.32|0
1655110500000|2022-06-13 08:55:00|947.53|945.13|951.47|949.07|951.58|949.18|946.66|944.26|0
1655110800000|2022-06-13 09:00:00|951.83|949.43|945.43|943.03|952.81|950.41|945.43|943.03|0
1655111100000|2022-06-13 09:05:00|945.56|943.16|944.57|942.17|949.37|946.97|944.2|941.8|0
1655111400000|2022-06-13 09:10:00|944.94|942.54|946.91|944.51|947.89|945.49|944.45|942.05|0
1655111700000|2022-06-13 09:15:00|947.15|944.75|944.94|942.54|949.99|947.59|943.95|941.55|0
1655112000000|2022-06-13 09:20:00|944.69|942.29|946.79|944.39|947.4|945|938.79|936.39|0
1655112300000|2022-06-13 09:25:00|946.66|944.26|946.91|944.51|947.64|945.24|944.69|942.29|0
1655112600000|2022-06-13 09:30:00|946.66|944.26|948.14|945.74|949.12|946.72|945.18|942.78|0
1655112900000|2022-06-13 09:35:00|946.41|944.01|948.63|946.23|951.58|949.18|945.68|943.28|0
1655113200000|2022-06-13 09:40:00|948.14|945.74|949.37|946.97|953.06|950.66|946.17|943.77|0
1655113500000|2022-06-13 09:45:00|948.87|946.47|945.92|943.52|950.35|947.95|945.06|942.66|0
1655113800000|2022-06-13 09:50:00|946.17|943.77|948.63|946.23|949.12|946.72|945.8|943.4|0
1655114100000|2022-06-13 09:55:00|949.12|946.72|944.94|942.54|951.09|948.69|942.97|940.57|0
1655114400000|2022-06-13 10:00:00|943.95|941.55|944.94|942.54|947.15|944.75|941.98|939.58|0
1655114700000|2022-06-13 10:05:00|945.18|942.78|939.77|937.37|945.92|943.52|939.77|937.37|0
1655115000000|2022-06-13 10:10:00|939.53|937.13|937.19|934.79|940.51|938.11|936.46|934.06|0
1655115300000|2022-06-13 10:15:00|937.56|935.16|941.87|939.47|943.21|940.81|937.56|935.16|0
1655115600000|2022-06-13 10:20:00|941.98|939.58|943.21|940.81|944.57|942.17|940.02|937.62|0
1655115900000|2022-06-13 10:25:00|943.7|941.3|942.36|939.96|944.08|941.68|940.02|937.62|0
1655116200000|2022-06-13 10:30:00|942.23|939.83|936.82|934.42|943.46|941.06|936.46|934.06|0
1655116500000|2022-06-13 10:35:00|936.7|934.3|940.02|937.62|941.37|938.97|935.59|933.19|0
1655116800000|2022-06-13 10:40:00|940.14|937.74|936.08|933.68|940.63|938.23|935.59|933.19|0
1655117100000|2022-06-13 10:45:00|936.33|933.93|939.77|937.37|941.13|938.73|935.84|933.44|0
1655117400000|2022-06-13 10:50:00|940.01|937.61|936.33|933.93|941.24|938.84|935.84|933.44|0
1655117700000|2022-06-13 10:55:00|936.21|933.81|939.4|937|940.39|937.99|935.59|933.19|0
1655118000000|2022-06-13 11:00:00|937.8|935.4|933.75|931.35|938.05|935.65|932.64|930.24|0
1655118300000|2022-06-13 11:05:00|933.62|931.22|938.78|936.38|939.52|937.12|932.39|929.99|0
1655118600000|2022-06-13 11:10:00|938.54|936.14|940.26|937.86|942.6|940.2|938.54|936.14|0
1655118900000|2022-06-13 11:15:00|940.5|938.1|940.75|938.35|941.49|939.09|936.7|934.3|0
1655119200000|2022-06-13 11:20:00|941.49|939.09|944.69|942.29|945.18|942.78|940.26|937.86|0
1655119500000|2022-06-13 11:25:00|944.19|941.79|941|938.6|945.67|943.27|938.54|936.14|0
1655119800000|2022-06-13 11:30:00|940.75|938.35|944.44|942.04|944.93|942.53|937.8|935.4|0
1655120100000|2022-06-13 11:35:00|944.32|941.92|941.12|938.72|945.18|942.78|939.27|936.87|0
1655120400000|2022-06-13 11:40:00|940.88|938.48|947.88|945.48|947.88|945.48|940.14|937.74|0
1655120700000|2022-06-13 11:45:00|947.64|945.24|949.36|946.96|949.36|946.96|946.04|943.64|0
1655121000000|2022-06-13 11:50:00|949.11|946.71|948.26|945.86|951.08|948.68|947.64|945.24|0
1655121300000|2022-06-13 11:55:00|948.01|945.61|950.1|947.7|950.84|948.44|947.64|945.24|0
1655121600000|2022-06-13 12:00:00|950.17|947.77|946.12|943.72|950.3|947.9|943.29|940.89|0
1655121900000|2022-06-13 12:05:00|946.24|943.84|945.01|942.61|949.07|946.67|943.29|940.89|0
1655122200000|2022-06-13 12:10:00|944.76|942.36|937.39|934.99|945.63|943.23|937.39|934.99|0
1655122500000|2022-06-13 12:15:00|937.76|935.36|936.96|934.56|940.9|938.5|934.44|932.04|0
1655122800000|2022-06-13 12:20:00|936.71|934.31|934.01|931.61|937.21|934.81|933.27|930.87|0
1655123100000|2022-06-13 12:25:00|934.5|932.1|935.97|933.57|937.2|934.8|933.52|931.12|0
1655123400000|2022-06-13 12:30:00|936.22|933.82|937.45|935.05|937.45|935.05|933.52|931.12|0
1655123700000|2022-06-13 12:35:00|937.7|935.3|938.01|935.61|941.27|938.87|936.96|934.56|0
1655124000000|2022-06-13 12:40:00|938.74|936.34|940.96|938.56|943.06|940.66|937.02|934.62|0
1655124300000|2022-06-13 12:45:00|941.21|938.81|943.18|940.78|944.66|942.26|939.98|937.58|0
1655124600000|2022-06-13 12:50:00|942.93|940.53|943.81|941.41|944.3|941.9|939.48|937.08|0
1655124900000|2022-06-13 12:55:00|943.56|941.16|946.27|943.87|946.77|944.37|941.59|939.19|0
1655125200000|2022-06-13 13:00:00|946.52|944.12|948|945.6|949.23|946.83|946.52|944.12|0
1655125500000|2022-06-13 13:05:00|947.75|945.35|947.26|944.86|949.36|946.96|945.53|943.13|0
1655125800000|2022-06-13 13:10:00|947.75|945.35|942.87|940.47|947.75|945.35|942.37|939.97|0
1655126100000|2022-06-13 13:15:00|942.62|940.22|946.56|944.16|946.56|944.16|941.63|939.23|0
1655126400000|2022-06-13 13:20:00|946.81|944.41|950.02|947.62|950.51|948.11|946.56|944.16|0
1655126700000|2022-06-13 13:25:00|949.77|947.37|952.73|950.33|952.98|950.58|948.29|945.89|0
1655127000000|2022-06-13 13:30:00|953.72|951.32|939.17|936.77|953.72|951.32|935.11|932.71|0
1655127300000|2022-06-13 13:35:00|939.66|937.26|948.47|946.07|948.47|946.07|934.66|932.26|0
1655127600000|2022-06-13 13:40:00|949.46|947.06|947.24|944.84|959.58|957.18|946|943.6|0
1655127900000|2022-06-13 13:45:00|948.85|946.45|952.91|950.51|953.78|951.38|938.61|936.21|0
1655128200000|2022-06-13 13:50:00|953.16|950.76|953.14|950.74|954.64|952.24|946.74|944.34|0
1655128500000|2022-06-13 13:55:00|953.27|950.87|953.88|951.48|954.75|952.35|947.47|945.07|0
1655128800000|2022-06-13 14:00:00|953.02|950.62|956.03|953.63|959.32|956.92|944.88|942.48|0
1655129100000|2022-06-13 14:05:00|956.52|954.12|955.78|953.38|957.76|955.36|947.27|944.87|0
1655129400000|2022-06-13 14:10:00|956.03|953.63|966.93|964.53|967.64|965.24|952.57|950.17|0
1655129700000|2022-06-13 14:15:00|967.18|964.78|976.08|973.68|979.05|976.65|967.18|964.78|0
1655130000000|2022-06-13 14:20:00|977.07|974.67|980.54|978.14|980.54|978.14|971.88|969.48|0
1655130300000|2022-06-13 14:25:00|980.78|978.38|979.4|977|982.27|979.87|977.81|975.41|0
1655130600000|2022-06-13 14:30:00|979.9|977.5|976.41|974.01|983.34|980.94|975.42|973.02|0
1655130900000|2022-06-13 14:35:00|976.9|974.5|976.41|974.01|977.4|975|971.71|969.31|0
1655131200000|2022-06-13 14:40:00|977.4|975|989.03|986.63|990.64|988.24|977.4|975|0
1655131500000|2022-06-13 14:45:00|989.27|986.87|993.6|991.2|994.73|992.33|988.16|985.76|0
1655131800000|2022-06-13 14:50:00|993.84|991.44|989.89|987.49|996.69|994.29|988.65|986.25|0
1655132100000|2022-06-13 14:55:00|989.64|987.24|990.88|988.48|991.87|989.47|986.18|983.78|0
1655132400000|2022-06-13 15:00:00|989.89|987.49|997.8|995.4|999.54|997.14|989.64|987.24|0
1655132700000|2022-06-13 15:05:00|998.05|995.65|998.53|996.13|999.78|997.38|996.55|994.15|0
1655133000000|2022-06-13 15:10:00|999.03|996.63|991.6|989.2|1001.75|999.35|991.36|988.96|0
1655133300000|2022-06-13 15:15:00|992.35|989.95|978.86|976.46|992.35|989.95|978.36|975.96|0
1655133600000|2022-06-13 15:20:00|979.35|976.95|969.24|966.84|980.59|978.19|969.24|966.84|0
1655133900000|2022-06-13 15:25:00|968.5|966.1|977.59|975.19|978.33|975.93|967.51|965.11|0
1655134200000|2022-06-13 15:30:00|977.34|974.94|975.86|973.46|983.9|981.5|973.14|970.74|0
1655134500000|2022-06-13 15:35:00|977.34|974.94|965.23|962.83|977.34|974.94|965.23|962.83|0
1655134800000|2022-06-13 15:40:00|964.98|962.58|962.01|959.61|969.06|966.66|958.8|956.4|0
1655135100000|2022-06-13 15:45:00|961.77|959.37|965.4|963|970.35|967.95|961.03|958.63|0
1655135400000|2022-06-13 15:50:00|965.28|962.88|975.05|972.65|975.54|973.14|962.19|959.79|0
1655135700000|2022-06-13 15:55:00|974.8|972.4|967.63|965.23|975.05|972.65|967.13|964.73|0
1655136000000|2022-06-13 16:00:00|968.86|966.46|969.34|966.94|972.08|969.68|961.2|958.8|0
1655136300000|2022-06-13 16:05:00|968.11|965.71|965.14|962.74|972.56|970.16|958.47|956.07|0
1655136600000|2022-06-13 16:10:00|966.87|964.47|961.43|959.03|968.85|966.45|954.76|952.36|0
1655136900000|2022-06-13 16:15:00|960.94|958.54|962.17|959.77|966.62|964.22|956.73|954.33|0
1655137200000|2022-06-13 16:20:00|961.43|959.03|961.93|959.53|964.64|962.24|955.99|953.59|0
1655137500000|2022-06-13 16:25:00|962.05|959.65|960.44|958.04|963.16|960.76|956.24|953.84|0
1655137800000|2022-06-13 16:30:00|961.68|959.28|949.08|946.68|964.4|962|946.36|943.96|0
1655138100000|2022-06-13 16:35:00|949.82|947.42|941.54|939.14|949.82|947.42|938.58|936.18|0
1655138400000|2022-06-13 16:40:00|940.8|938.4|955.38|952.98|956.37|953.97|940.8|938.4|0
1655138700000|2022-06-13 16:45:00|956.13|953.73|958.1|955.7|958.6|956.2|953.16|950.76|0
1655139000000|2022-06-13 16:50:00|958.85|956.45|963.55|961.15|964.04|961.64|953.65|951.25|0
1655139300000|2022-06-13 16:55:00|964.04|961.64|968.99|966.59|969.98|967.58|961.32|958.92|0
1655139600000|2022-06-13 17:00:00|969.73|967.33|975.06|972.18|975.42|972.78|968.99|966.59|0
1655139900000|2022-06-13 17:05:00|975.81|972.93|972.34|969.46|977.79|974.91|972.34|969.46|0
1655140200000|2022-06-13 17:10:00|972.59|969.71|972.34|969.46|977.29|974.41|972.34|969.46|0
1655140500000|2022-06-13 17:15:00|972.84|969.96|972.59|969.71|975.06|972.18|971.24|968.36|0
1655140800000|2022-06-13 17:20:00|974.32|971.44|975.31|972.43|977.54|974.66|972.47|969.59|0
1655141100000|2022-06-13 17:25:00|974.57|971.69|976.55|973.67|980.76|977.88|973.33|970.45|0
1655141400000|2022-06-13 17:30:00|977.29|974.41|981|978.12|981.5|978.62|973.58|970.7|0
1655141700000|2022-06-13 17:35:00|981.25|978.37|972.84|969.96|981.99|979.11|972.84|969.96|0
1655142000000|2022-06-13 17:40:00|973.08|970.2|960.72|957.84|973.08|970.2|960.72|957.84|0
1655142300000|2022-06-13 17:45:00|960.47|957.59|953.73|950.85|962.2|959.32|953.73|950.85|0
1655142600000|2022-06-13 17:50:00|953.98|951.1|961.34|958.46|963.56|960.68|951.69|948.81|0
1655142900000|2022-06-13 17:55:00|959.11|956.23|957.63|954.75|960.59|957.71|955.4|952.52|0
1655143200000|2022-06-13 18:00:00|957.87|954.99|965.05|962.65|967.28|964.88|957.63|954.75|0
1655143500000|2022-06-13 18:05:00|965.3|962.9|973.09|970.69|973.22|970.82|965.18|962.78|0
1655143800000|2022-06-13 18:10:00|973.83|971.43|978.29|975.89|978.53|976.13|971.36|968.96|0
1655144100000|2022-06-13 18:15:00|979.52|976.64|973.33|970.45|979.52|976.64|972.09|969.21|0
1655144400000|2022-06-13 18:20:00|973.08|970.2|974.07|971.19|974.57|971.69|968.14|965.26|0
1655144700000|2022-06-13 18:25:00|974.32|971.44|974.07|971.19|975.06|972.18|970.36|967.48|0
1655145000000|2022-06-13 18:30:00|974.81|971.93|975.8|972.92|983.97|981.09|972.84|969.96|0
1655145300000|2022-06-13 18:35:00|976.05|973.17|967.66|964.78|976.55|973.67|963.69|960.81|0
1655145600000|2022-06-13 18:40:00|966.67|963.79|967.16|964.28|970.62|967.74|961.48|958.6|0
1655145900000|2022-06-13 18:45:00|966.17|963.29|968.4|965.52|971.61|968.73|962.96|960.08|0
1655146200000|2022-06-13 18:50:00|969.14|966.26|973.59|970.71|975.57|972.69|969.14|966.26|0
1655146500000|2022-06-13 18:55:00|974.83|971.95|981.26|978.38|983.24|980.36|974.83|971.95|0
1655146800000|2022-06-13 19:00:00|982.5|979.62|978.91|976.03|986.57|983.69|976.68|973.8|0
1655147100000|2022-06-13 19:05:00|979.65|976.77|985.83|982.95|986.82|983.94|976.43|973.55|0
1655147400000|2022-06-13 19:10:00|986.08|983.2|990.53|987.65|992.26|989.38|985.83|982.95|0
1655147700000|2022-06-13 19:15:00|991.27|988.39|986.82|983.94|996.23|993.35|971.24|968.36|0
1655148000000|2022-06-13 19:20:00|988.06|985.18|993.58|990.7|994.32|991.44|982.61|979.73|0
1655148300000|2022-06-13 19:25:00|994.32|991.44|999.77|996.89|999.77|996.89|990.86|987.98|0
1655148600000|2022-06-13 19:30:00|999.65|996.77|1003.23|1000.35|1007.69|1004.81|997.79|994.91|0
1655148900000|2022-06-13 19:35:00|1002.74|999.86|1005.71|1002.83|1006.33|1003.45|993.08|990.2|0
1655149200000|2022-06-13 19:40:00|1005.34|1002.46|1009.39|1006.51|1011.25|1008.37|1004.47|1001.59|0
1655149500000|2022-06-13 19:45:00|1009.64|1006.76|1007.29|1004.41|1010.63|1007.75|1000.86|997.98|0
1655149800000|2022-06-13 19:50:00|1007.54|1004.66|1003.33|1000.45|1017.31|1014.43|1002.46|999.58|0
1655150100000|2022-06-13 19:55:00|1002.22|999.34|998.41|995.53|1005.08|1002.2|996.04|993.16|0
1655150400000|2022-06-13 20:00:00|999.9|997.02|998.85|995.97|1008.06|1005.18|998.85|995.97|0
1655150700000|2022-06-13 20:05:00|999.1|996.22|994.54|992.14|999.72|996.84|994.41|992.01|0
1655151000000|2022-06-13 20:10:00|994.41|992.01|996.63|994.23|996.88|994.48|989.96|987.56|0
1655151300000|2022-06-13 20:15:00|996.47|993.67|997.33|994.53|999.19|996.39|993.62|990.82|0
1655151600000|2022-06-13 20:20:00|997.57|994.77|1001.53|998.73|1001.91|999.11|997.08|994.28|0
1655151900000|2022-06-13 20:25:00|1001.78|998.98|998.81|996.01|1002.28|999.48|998.07|995.27|0
1655152200000|2022-06-13 20:30:00|998.56|995.76|996.22|993.42|998.56|995.76|995.1|992.3|0
1655152500000|2022-06-13 20:35:00|996.47|993.67|993.37|990.57|997.82|995.02|992.87|990.07|0
1655152800000|2022-06-13 20:40:00|993.62|990.82|993.37|990.57|994.73|991.93|992.38|989.58|0
1655153100000|2022-06-13 20:45:00|993.12|990.32|994.85|992.05|995.1|992.3|992.01|989.21|0
1655153400000|2022-06-13 20:50:00|994.98|992.18|994.24|991.44|996.71|993.91|993.74|990.94|0
1655153700000|2022-06-13 20:55:00|993.99|991.19|994.98|992.18|997.45|994.65|993.62|990.82|0
1655154000000|2022-06-13 21:00:00|995|992.2|995.57|992.77|995.72|992.92|994.63|991.83|0
1655154300000|2022-06-13 21:05:00|995.65|992.85|995.15|992.35|995.65|992.85|994.85|992.05|0
1655154600000|2022-06-13 21:10:00|995.48|992.68|995.73|992.93|995.98|993.18|995.01|992.21|0
1655154900000|2022-06-13 21:15:00|995.58|992.78|995.12|992.32|995.58|992.78|994.9|992.1|0
1655155200000|2022-06-13 21:20:00|995.19|992.39|993.89|991.09|995.37|992.57|993.89|991.09|0
1655155500000|2022-06-13 21:25:00|993.78|990.98|994|991.2|994.18|991.38|993.39|990.59|0
1655155800000|2022-06-13 21:30:00|993.93|991.13|993.78|990.98|993.97|991.17|993.14|990.34|0
1655156100000|2022-06-13 21:35:00|993.6|990.8|993.28|990.48|993.64|990.84|992.99|990.19|0
1655156400000|2022-06-13 21:40:00|993.36|990.56|993.97|991.17|994.11|991.31|993.36|990.56|0
1655156700000|2022-06-13 21:45:00|993.78|990.98|994.4|991.6|994.5|991.7|993.75|990.95|0
1655157000000|2022-06-13 21:50:00|994.18|991.38|993.97|991.17|994.5|991.7|993.5|990.7|0
1655157300000|2022-06-13 21:55:00|994.08|991.28|993.6|990.8|994.4|991.6|993.17|990.37|0
1655157600000|2022-06-13 22:00:00|993.25|990.45|989.9|987.1|993.25|990.45|987.19|984.39|0
1655157900000|2022-06-13 22:05:00|989.66|986.86|985.95|983.15|989.66|986.86|985.95|983.15|0
1655158200000|2022-06-13 22:10:00|986.2|983.4|986.01|983.21|986.69|983.89|985.27|982.47|0
1655158500000|2022-06-13 22:15:00|985.76|982.96|984.03|981.23|985.76|982.96|983.78|980.98|0
1655158800000|2022-06-13 22:20:00|983.91|981.11|984.41|981.61|986.01|983.21|983.54|980.74|0
1655159100000|2022-06-13 22:25:00|984.28|981.48|984.03|981.23|985.27|982.47|984.03|981.23|0
1655159400000|2022-06-13 22:30:00|984.16|981.36|985.51|982.71|986.01|983.21|983.78|980.98|0
1655159700000|2022-06-13 22:35:00|986.01|983.21|985.76|982.96|986.5|983.7|985.76|982.96|0
1655160000000|2022-06-13 22:40:00|985.89|983.09|986.88|984.08|987.49|984.69|985.51|982.71|0
1655160300000|2022-06-13 22:45:00|986.99|984.19|987.24|984.44|988.11|985.31|986.99|984.19|0
1655160600000|2022-06-13 22:50:00|987.49|984.69|987.49|984.69|988.72|985.92|987.37|984.57|0
1655160900000|2022-06-13 22:55:00|987.37|984.57|988.48|985.68|988.48|985.68|986.38|983.58|0
1655161200000|2022-06-13 23:00:00|988.23|985.43|989.71|986.91|989.71|986.91|987.49|984.69|0
1655161500000|2022-06-13 23:05:00|989.46|986.66|989.71|986.91|989.96|987.16|988.36|985.56|0
1655161800000|2022-06-13 23:10:00|989.96|987.16|991.32|988.52|991.94|989.14|989.59|986.79|0
1655162100000|2022-06-13 23:15:00|991.44|988.64|993.05|990.25|994.41|991.61|991.44|988.64|0
1655162400000|2022-06-13 23:20:00|993.17|990.37|991.19|988.39|993.3|990.5|990.95|988.15|0
1655162700000|2022-06-13 23:25:00|991.08|988.28|990.95|988.15|992.68|989.88|990.58|987.78|0
1655163000000|2022-06-13 23:30:00|991.19|988.39|993.79|990.99|993.91|991.11|990.45|987.65|0
1655163300000|2022-06-13 23:35:00|993.55|990.75|995.77|992.97|995.77|992.97|992.92|990.12|0
1655163600000|2022-06-13 23:40:00|995.89|993.09|997.13|994.33|997.26|994.46|995.89|993.09|0
1655163900000|2022-06-13 23:45:00|997.01|994.21|994.65|991.85|997.37|994.57|994.41|991.61|0
1655164200000|2022-06-13 23:50:00|994.53|991.73|993.79|990.99|995.03|992.23|993.42|990.62|0
1655164500000|2022-06-13 23:55:00|993.91|991.11|989.96|987.16|993.91|991.11|989.96|987.16|0
1655164800000|2022-06-14 00:00:00|990.2|987.4|991.93|989.13|992.92|990.12|987.73|984.93|0
1655165100000|2022-06-14 00:05:00|991.69|988.89|985.64|982.84|993.3|990.5|985.64|982.84|0
1655165400000|2022-06-14 00:10:00|985.51|982.71|984.27|981.47|986|983.2|982.54|979.74|0
1655165700000|2022-06-14 00:15:00|984.52|981.72|990.08|987.28|991.81|989.01|982.54|979.74|0
1655166000000|2022-06-14 00:20:00|989.96|987.16|985.39|982.59|990.94|988.14|984.52|981.72|0
1655166300000|2022-06-14 00:25:00|985.51|982.71|984.03|981.23|986.25|983.45|982.54|979.74|0
1655166600000|2022-06-14 00:30:00|983.91|981.11|979.58|976.78|985.88|983.08|979.33|976.53|0
1655166900000|2022-06-14 00:35:00|979.09|976.29|976.37|973.57|979.83|977.03|975.14|972.34|0
1655167200000|2022-06-14 00:40:00|976.12|973.32|976.99|974.19|978.23|975.43|974.89|972.09|0
1655167500000|2022-06-14 00:45:00|977.11|974.31|980.2|977.4|980.32|977.52|976.74|973.94|0
1655167800000|2022-06-14 00:50:00|980.07|977.27|978.59|975.79|981.55|978.75|978.1|975.3|0
1655168100000|2022-06-14 00:55:00|977.85|975.05|978.1|975.3|980.81|978.01|976.86|974.06|0
1655168400000|2022-06-14 01:00:00|978.34|975.54|977.85|975.05|980.45|977.65|977.11|974.31|0
1655168700000|2022-06-14 01:05:00|977.73|974.93|981.55|978.75|981.8|979|976.86|974.06|0
1655169000000|2022-06-14 01:10:00|981.8|979|981.06|978.26|981.8|979|979.58|976.78|0
1655169300000|2022-06-14 01:15:00|981.19|978.39|982.29|979.49|982.54|979.74|979.08|976.28|0
1655169600000|2022-06-14 01:20:00|981.8|979|979.82|977.02|982.79|979.99|979.58|976.78|0
1655169900000|2022-06-14 01:25:00|980.07|977.27|985.01|982.21|985.01|982.21|979.33|976.53|0
1655170200000|2022-06-14 01:30:00|985.26|982.46|981.06|978.26|986.74|983.94|980.81|978.01|0
1655170500000|2022-06-14 01:35:00|981.19|978.39|981.55|978.75|982.42|979.62|979.33|976.53|0
1655170800000|2022-06-14 01:40:00|981.31|978.51|984.76|981.96|984.76|981.96|981.31|978.51|0
1655171100000|2022-06-14 01:45:00|985.26|982.46|987.48|984.68|988.96|986.16|985.26|982.46|0
1655171400000|2022-06-14 01:50:00|987.73|984.93|987.97|985.17|988.96|986.16|985.39|982.59|0
1655171700000|2022-06-14 01:55:00|988.47|985.67|988.72|985.92|990.57|987.77|987.73|984.93|0
1655172000000|2022-06-14 02:00:00|989.21|986.41|987.23|984.43|989.59|986.79|985.5|982.7|0
1655172300000|2022-06-14 02:05:00|986.99|984.19|982.79|979.99|987.97|985.17|982.29|979.49|0
1655172600000|2022-06-14 02:10:00|983.28|980.48|984.27|981.47|985.01|982.21|982.29|979.49|0
1655172900000|2022-06-14 02:15:00|984.02|981.22|985.5|982.7|986|983.2|982.29|979.49|0
1655173200000|2022-06-14 02:20:00|985.38|982.58|983.53|980.73|985.5|982.7|983.16|980.36|0
1655173500000|2022-06-14 02:25:00|983.77|980.97|984.27|981.47|985.75|982.95|983.03|980.23|0
1655173800000|2022-06-14 02:30:00|984.4|981.6|982.29|979.49|984.76|981.96|980.81|978.01|0
1655174100000|2022-06-14 02:35:00|982.04|979.24|981.55|978.75|982.54|979.74|980.56|977.76|0
1655174400000|2022-06-14 02:40:00|981.3|978.5|982.29|979.49|982.78|979.98|980.31|977.51|0
1655174700000|2022-06-14 02:45:00|982.54|979.74|982.29|979.49|983.53|980.73|980.81|978.01|0
1655175000000|2022-06-14 02:50:00|982.17|979.37|981.55|978.75|982.29|979.49|980.56|977.76|0
1655175300000|2022-06-14 02:55:00|981.68|978.88|979.82|977.02|981.8|979|979.21|976.41|0
1655175600000|2022-06-14 03:00:00|980.07|977.27|977.1|974.3|980.07|977.27|976.86|974.06|0
1655175900000|2022-06-14 03:05:00|976.86|974.06|978.59|975.79|979.08|976.28|976.86|974.06|0
1655176200000|2022-06-14 03:10:00|978.34|975.54|975.62|972.82|978.34|975.54|975.13|972.33|0
1655176500000|2022-06-14 03:15:00|975.75|972.95|977.1|974.3|977.35|974.55|975.75|972.95|0
1655176800000|2022-06-14 03:20:00|977.23|974.43|976.36|973.56|977.35|974.55|976.12|973.32|0
1655177100000|2022-06-14 03:25:00|976.49|973.69|976.24|973.44|977.1|974.3|975.37|972.57|0
1655177400000|2022-06-14 03:30:00|976.12|973.32|972.41|969.61|976.61|973.81|971.43|968.63|0
1655177700000|2022-06-14 03:35:00|972.66|969.86|973.89|971.09|974.14|971.34|971.67|968.87|0
1655178000000|2022-06-14 03:40:00|974.14|971.34|974.02|971.22|975.13|972.33|973.89|971.09|0
1655178300000|2022-06-14 03:45:00|974.14|971.34|973.89|971.09|974.88|972.08|972.66|969.86|0
1655178600000|2022-06-14 03:50:00|974.14|971.34|972.41|969.61|974.63|971.83|972.29|969.49|0
1655178900000|2022-06-14 03:55:00|972.66|969.86|973.15|970.35|973.89|971.09|971.67|968.87|0
1655179200000|2022-06-14 04:00:00|972.91|970.11|961.67|958.87|972.91|970.11|960.19|957.39|0
1655179500000|2022-06-14 04:05:00|961.18|958.38|959.58|956.78|961.92|959.12|959.45|956.65|0
1655179800000|2022-06-14 04:10:00|959.45|956.65|958.71|955.91|960.68|957.88|957.72|954.92|0
1655180100000|2022-06-14 04:15:00|958.35|955.55|957.72|954.92|959.2|956.4|956.74|953.94|0
1655180400000|2022-06-14 04:20:00|957.97|955.17|959.39|956.59|960.37|957.57|957.41|954.61|0
1655180700000|2022-06-14 04:25:00|959.14|956.34|958.15|955.35|961.61|958.81|957.9|955.1|0
1655181000000|2022-06-14 04:30:00|958.28|955.48|960.01|957.21|962.1|959.3|958.28|955.48|0
1655181300000|2022-06-14 04:35:00|960.25|957.45|960.99|958.19|962.84|960.04|960.13|957.33|0
1655181600000|2022-06-14 04:40:00|961.36|958.56|961.11|958.31|961.85|959.05|960.62|957.82|0
1655181900000|2022-06-14 04:45:00|961.36|958.56|963.09|960.29|964.07|961.27|961.11|958.31|0
1655182200000|2022-06-14 04:50:00|963.33|960.53|961.11|958.31|964.57|961.77|960.37|957.57|0
1655182500000|2022-06-14 04:55:00|960.99|958.19|960.62|957.82|961.61|958.81|959.88|957.08|0
1655182800000|2022-06-14 05:00:00|960.37|957.57|958.4|955.6|961.61|958.81|957.66|954.86|0
1655183100000|2022-06-14 05:05:00|958.15|955.35|957.16|954.36|958.28|955.48|955.44|952.64|0
1655183400000|2022-06-14 05:10:00|956.67|953.87|957.9|955.1|959.14|956.34|955.32|952.52|0
1655183700000|2022-06-14 05:15:00|958.15|955.35|959.38|956.58|960.37|957.57|958.15|955.35|0
1655184000000|2022-06-14 05:20:00|959.51|956.71|959.63|956.83|960.12|957.32|958.89|956.09|0
1655184300000|2022-06-14 05:25:00|959.88|957.08|959.88|957.08|960.62|957.82|958.15|955.35|0
1655184600000|2022-06-14 05:30:00|959.63|956.83|960.86|958.06|961.85|959.05|957.16|954.36|0
1655184900000|2022-06-14 05:35:00|960.62|957.82|959.76|956.96|960.86|958.06|957.41|954.61|0
1655185200000|2022-06-14 05:40:00|959.88|957.08|954.94|952.14|959.88|957.08|953.71|950.91|0
1655185500000|2022-06-14 05:45:00|955.19|952.39|954.94|952.14|955.93|953.13|952.97|950.17|0
1655185800000|2022-06-14 05:50:00|955.19|952.39|951.49|948.69|955.68|952.88|951.24|948.44|0
1655186100000|2022-06-14 05:55:00|951.24|948.44|952.97|950.17|953.46|950.66|950.25|947.45|0
1655186400000|2022-06-14 06:00:00|953.34|950.54|949.02|946.22|954.69|951.89|947.29|944.49|0
1655186700000|2022-06-14 06:05:00|949.27|946.47|948.16|945.36|950.5|947.7|947.92|945.12|0
1655187000000|2022-06-14 06:10:00|948.28|945.48|947.54|944.74|950.01|947.21|947.05|944.25|0
1655187300000|2022-06-14 06:15:00|947.79|944.99|946.55|943.75|948.77|945.97|945.81|943.01|0
1655187600000|2022-06-14 06:20:00|946.31|943.51|949.64|946.84|950.01|947.21|946.06|943.26|0
1655187900000|2022-06-14 06:25:00|949.76|946.96|952.72|949.92|952.72|949.92|947.18|944.38|0
1655188200000|2022-06-14 06:30:00|952.47|949.67|948.63|945.83|952.47|949.67|947.79|944.99|0
1655188500000|2022-06-14 06:35:00|948.38|945.58|952.83|950.03|953.21|950.41|948.38|945.58|0
1655188800000|2022-06-14 06:40:00|953.08|950.28|951.35|948.55|953.33|950.53|950.36|947.56|0
1655189100000|2022-06-14 06:45:00|951.1|948.3|947.64|944.84|951.35|948.55|947.64|944.84|0
1655189400000|2022-06-14 06:50:00|948.13|945.33|949.62|946.82|950.11|947.31|948.13|945.33|0
1655189700000|2022-06-14 06:55:00|949.86|947.06|950.11|947.31|951.84|949.04|948.88|946.08|0
1655190000000|2022-06-14 07:00:00|951.59|948.79|952.71|949.91|953.57|950.77|949.99|947.19|0
1655190300000|2022-06-14 07:05:00|952.14|949.74|955.35|952.95|956.34|953.94|948.67|946.27|0
1655190600000|2022-06-14 07:10:00|955.85|953.45|960.05|957.65|960.55|958.15|953.87|951.47|0
1655190900000|2022-06-14 07:15:00|959.56|957.16|959.8|957.4|963.15|960.75|957.58|955.18|0
1655191200000|2022-06-14 07:20:00|959.31|956.91|963.63|961.23|965.85|963.45|959.31|956.91|0
1655191500000|2022-06-14 07:25:00|963.88|961.48|966.6|964.2|970.07|967.67|963.14|960.74|0
1655191800000|2022-06-14 07:30:00|966.85|964.45|962.15|959.75|971.06|968.66|961.41|959.01|0
1655192100000|2022-06-14 07:35:00|962.4|960|963.63|961.23|965.37|962.97|961.41|959.01|0
1655192400000|2022-06-14 07:40:00|963.39|960.99|957.95|955.55|963.63|961.23|957.45|955.05|0
1655192700000|2022-06-14 07:45:00|957.7|955.3|955.48|953.08|958.57|956.17|953.63|951.23|0
1655193000000|2022-06-14 07:50:00|955.72|953.32|955.72|953.32|956.46|954.06|951.52|949.12|0
1655193300000|2022-06-14 07:55:00|955.97|953.57|956.92|954.52|961.29|958.89|954.94|952.54|0
1655193600000|2022-06-14 08:00:00|957.9|955.5|961|958.6|965.21|962.81|955.07|952.67|0
1655193900000|2022-06-14 08:05:00|961.12|958.72|965.41|963.01|967.55|965.15|961.12|958.72|0
1655194200000|2022-06-14 08:10:00|966.15|963.75|963.43|961.03|966.39|963.99|960.46|958.06|0
1655194500000|2022-06-14 08:15:00|962.69|960.29|965.41|963.01|965.9|963.5|960.46|958.06|0
1655194800000|2022-06-14 08:20:00|965.65|963.25|962.44|960.04|965.65|963.25|961.7|959.3|0
1655195100000|2022-06-14 08:25:00|962.69|960.29|960.59|958.19|964.42|962.02|959.72|957.32|0
1655195400000|2022-06-14 08:30:00|960.95|958.55|959.97|957.57|966.28|963.88|959.6|957.2|0
1655195700000|2022-06-14 08:35:00|960.21|957.81|967.63|965.23|967.63|965.23|959.72|957.32|0
1655196000000|2022-06-14 08:40:00|967.38|964.98|968.91|966.51|970.64|968.24|966.64|964.24|0
1655196300000|2022-06-14 08:45:00|968.79|966.39|972.86|970.46|972.86|970.46|967.67|965.27|0
1655196600000|2022-06-14 08:50:00|972.99|970.59|975.83|973.43|975.83|973.43|971.63|969.23|0
1655196900000|2022-06-14 08:55:00|975.47|973.07|978.14|975.74|980.66|978.26|973.11|970.71|0
1655197200000|2022-06-14 09:00:00|978.39|975.99|977.15|974.75|980.36|977.96|975.55|973.15|0
1655197500000|2022-06-14 09:05:00|977.4|975|980.12|977.72|980.86|978.46|976.9|974.5|0
1655197800000|2022-06-14 09:10:00|979.87|977.47|983.21|980.81|983.58|981.18|979.01|976.61|0
1655198100000|2022-06-14 09:15:00|983.33|980.93|979.37|976.97|984.07|981.67|978.63|976.23|0
1655198400000|2022-06-14 09:20:00|979.01|976.61|975.42|973.02|980.61|978.21|974.68|972.28|0
1655198700000|2022-06-14 09:25:00|976.16|973.76|982.59|980.19|982.84|980.44|976.16|973.76|0
1655199000000|2022-06-14 09:30:00|982.47|980.07|983.58|981.18|983.58|981.18|979.37|976.97|0
1655199300000|2022-06-14 09:35:00|983.08|980.68|978.38|975.98|983.21|980.81|975.66|973.26|0
1655199600000|2022-06-14 09:40:00|978.88|976.48|976.16|973.76|978.88|976.48|975.91|973.51|0
1655199900000|2022-06-14 09:45:00|976.04|973.64|975.42|973.02|977.89|975.49|974.18|971.78|0
1655200200000|2022-06-14 09:50:00|975.79|973.39|978.14|975.74|978.63|976.23|975.05|972.65|0
1655200500000|2022-06-14 09:55:00|978.27|975.87|980.69|978.29|981.05|978.65|977.64|975.24|0
1655200800000|2022-06-14 10:00:00|980.8|978.4|989.22|986.82|989.96|987.56|980.31|977.91|0
1655201100000|2022-06-14 10:05:00|989.35|986.95|986.25|983.85|989.47|987.07|985.51|983.11|0
1655201400000|2022-06-14 10:10:00|986.5|984.1|990.71|988.31|991.08|988.68|986.25|983.85|0
1655201700000|2022-06-14 10:15:00|991.2|988.8|992.69|990.29|993.81|991.41|989.72|987.32|0
1655202000000|2022-06-14 10:20:00|992.93|990.53|990.95|988.55|994.17|991.77|988.61|986.21|0
1655202300000|2022-06-14 10:25:00|990.71|988.31|991.94|989.54|993.92|991.52|990.71|988.31|0
1655202600000|2022-06-14 10:30:00|992.07|989.67|983.9|981.5|994.17|991.77|983.77|981.37|0
1655202900000|2022-06-14 10:35:00|984.02|981.62|985.26|982.86|987.73|985.33|983.03|980.63|0
1655203200000|2022-06-14 10:40:00|985.39|982.99|983.03|980.63|987.73|985.33|982.66|980.26|0
1655203500000|2022-06-14 10:45:00|982.78|980.38|978.82|976.42|982.78|980.38|977.09|974.69|0
1655203800000|2022-06-14 10:50:00|978.7|976.3|978.95|976.55|980.56|978.16|977.09|974.69|0
1655204100000|2022-06-14 10:55:00|979.07|976.67|982.04|979.64|982.29|979.89|979.07|976.67|0
1655204400000|2022-06-14 11:00:00|982.29|979.89|983.77|981.37|987.24|984.84|981.54|979.14|0
1655204700000|2022-06-14 11:05:00|984.02|981.62|989.47|987.07|989.96|987.56|983.52|981.12|0
1655205000000|2022-06-14 11:10:00|989.59|987.19|984.07|981.67|990.21|987.81|983.33|980.93|0
1655205300000|2022-06-14 11:15:00|983.82|981.42|984.81|982.41|986.54|984.14|983.21|980.81|0
1655205600000|2022-06-14 11:20:00|983.33|980.93|982.83|980.43|984.32|981.92|981.35|978.95|0
1655205900000|2022-06-14 11:25:00|982.59|980.19|984.81|982.41|984.81|982.41|981.72|979.32|0
1655206200000|2022-06-14 11:30:00|985.8|983.4|987.04|984.64|987.53|985.13|982.47|980.07|0
1655206500000|2022-06-14 11:35:00|987.17|984.77|988.77|986.37|991.25|988.85|987.17|984.77|0
1655206800000|2022-06-14 11:40:00|988.65|986.25|991.49|989.09|991.99|989.59|988.28|985.88|0
1655207100000|2022-06-14 11:45:00|991.62|989.22|990.26|987.86|993.97|991.57|988.52|986.12|0
1655207400000|2022-06-14 11:50:00|990.01|987.61|992.48|990.08|992.48|990.08|988.28|985.88|0
1655207700000|2022-06-14 11:55:00|993.23|990.83|995.09|992.69|995.7|993.3|991|988.6|0
1655208000000|2022-06-14 12:00:00|994.47|992.07|986.05|983.65|994.96|992.56|982.09|979.69|0
1655208300000|2022-06-14 12:05:00|985.55|983.15|988.77|986.37|988.77|986.37|984.07|981.67|0
1655208600000|2022-06-14 12:10:00|988.52|986.12|989.51|987.11|990.75|988.35|988.52|986.12|0
1655208900000|2022-06-14 12:15:00|989.39|986.99|987.78|985.38|990.14|987.74|985.8|983.4|0
1655209200000|2022-06-14 12:20:00|987.53|985.13|985.06|982.66|988.03|985.63|983.82|981.42|0
1655209500000|2022-06-14 12:25:00|985.31|982.91|988.4|986|988.4|986|984.32|981.92|0
1655209800000|2022-06-14 12:30:00|988.16|985.76|976.4|974|988.16|985.76|976.15|973.75|0
1655210100000|2022-06-14 12:35:00|976.15|973.75|976.4|974|980.24|977.84|975.9|973.5|0
1655210400000|2022-06-14 12:40:00|976.15|973.75|970.96|968.56|976.4|974|965.52|963.12|0
1655210700000|2022-06-14 12:45:00|970.71|968.31|979.61|977.21|979.61|977.21|970.71|968.31|0
1655211000000|2022-06-14 12:50:00|979.37|976.97|980.85|978.45|981.35|978.95|977.39|974.99|0
1655211300000|2022-06-14 12:55:00|980.6|978.2|979.61|977.21|981.1|978.7|976.15|973.75|0
1655211600000|2022-06-14 13:00:00|980.6|978.2|975.66|973.26|981.1|978.7|975.16|972.76|0
1655211900000|2022-06-14 13:05:00|976.15|973.75|980.85|978.45|984.07|981.67|976.15|973.75|0
1655212200000|2022-06-14 13:10:00|981.1|978.7|981.34|978.94|982.71|980.31|978.62|976.22|0
1655212500000|2022-06-14 13:15:00|981.1|978.7|974.67|972.27|981.1|978.7|972.82|970.42|0
1655212800000|2022-06-14 13:20:00|974.3|971.9|970.22|967.82|975.16|972.76|969.48|967.08|0
1655213100000|2022-06-14 13:25:00|969.97|967.57|981.34|978.94|981.34|978.94|969.97|967.57|0
1655213400000|2022-06-14 13:30:00|981.59|979.19|984.31|981.91|991.74|989.34|979.61|977.21|0
1655213700000|2022-06-14 13:35:00|983.82|981.42|987.53|985.13|989.02|986.62|981.1|978.7|0
1655214000000|2022-06-14 13:40:00|989.01|986.61|1004.62|1002.22|1004.62|1002.22|989.01|986.61|0
1655214300000|2022-06-14 13:45:00|1004.32|1001.92|993.42|991.02|1004.32|1001.92|987.72|985.32|0
1655214600000|2022-06-14 13:50:00|993.17|990.77|983.56|981.16|1001.59|999.19|983.27|980.87|0
1655214900000|2022-06-14 13:55:00|982.82|980.42|974.95|972.55|983.81|981.41|973.71|971.31|0
1655215200000|2022-06-14 14:00:00|975.69|973.29|981.63|979.23|982.13|979.73|971.23|968.83|0
1655215500000|2022-06-14 14:05:00|981.39|978.99|988.2|985.8|990.06|987.66|977.67|975.27|0
1655215800000|2022-06-14 14:10:00|988.08|985.68|994.77|992.37|997.13|994.73|986.59|984.19|0
1655216100000|2022-06-14 14:15:00|996.26|993.86|999.23|996.83|999.98|997.58|994.03|991.63|0
1655216400000|2022-06-14 14:20:00|1000.72|998.32|1000.43|998.03|1007.67|1005.27|997.45|995.05|0
1655216700000|2022-06-14 14:25:00|1001.67|999.27|1008.66|1006.26|1008.66|1006.26|998.2|995.8|0
1655217000000|2022-06-14 14:30:00|1009.4|1007|1004.69|1002.29|1011.88|1009.48|1001.46|999.06|0
1655217300000|2022-06-14 14:35:00|1004.44|1002.04|1006.92|1004.52|1010.15|1007.75|1001.71|999.31|0
1655217600000|2022-06-14 14:40:00|1008.41|1006.01|1013.11|1010.71|1018.09|1015.69|1006.42|1004.02|0
1655217900000|2022-06-14 14:45:00|1011.13|1008.73|995.21|992.81|1014.11|1011.71|995.21|992.81|0
1655218200000|2022-06-14 14:50:00|994.71|992.31|996.37|993.97|997.93|995.53|988.76|986.36|0
1655218500000|2022-06-14 14:55:00|997.61|995.21|997.11|994.71|999.35|996.95|992.4|990|0
1655218800000|2022-06-14 15:00:00|998.1|995.7|995.62|993.22|999.1|996.7|990.16|987.76|0
1655219100000|2022-06-14 15:05:00|995.13|992.73|1007.29|1004.89|1008.04|1005.64|995.13|992.73|0
1655219400000|2022-06-14 15:10:00|1007.54|1005.14|1010.52|1008.12|1012.51|1010.11|1007.04|1004.64|0
1655219700000|2022-06-14 15:15:00|1010.77|1008.37|1010.43|1008.03|1015.49|1013.09|1008.45|1006.05|0
1655220000000|2022-06-14 15:20:00|1011.18|1008.78|1005.22|1002.82|1017.88|1015.48|1005.22|1002.82|0
1655220300000|2022-06-14 15:25:00|1005.72|1003.32|1008.2|1005.8|1008.7|1006.3|1000.76|998.36|0
1655220600000|2022-06-14 15:30:00|1008.45|1006.05|1002.99|1000.59|1014.65|1012.25|1001.75|999.35|0
1655220900000|2022-06-14 15:35:00|1002.74|1000.34|1005.71|1003.31|1006.95|1004.55|997.07|994.67|0
1655221200000|2022-06-14 15:40:00|1005.95|1003.55|999.01|996.61|1007.44|1005.04|997.77|995.37|0
1655221500000|2022-06-14 15:45:00|998.76|996.36|1005.46|1003.06|1006.45|1004.05|996.53|994.13|0
1655221800000|2022-06-14 15:50:00|1005.95|1003.55|1002.98|1000.58|1009.68|1007.28|1001.74|999.34|0
1655222100000|2022-06-14 15:55:00|1002.73|1000.33|999.26|996.86|1003.47|1001.07|996.03|993.63|0
1655222400000|2022-06-14 16:00:00|999.51|997.11|1010.92|1008.52|1013.15|1010.75|999.51|997.11|0
1655222700000|2022-06-14 16:05:00|1011.66|1009.26|1012.65|1010.25|1014.64|1012.24|1010.67|1008.27|0
1655223000000|2022-06-14 16:10:00|1012.4|1010|1016.28|1013.88|1016.78|1014.38|1009.43|1007.03|0
1655223300000|2022-06-14 16:15:00|1016.53|1014.13|1007.34|1004.94|1018.77|1016.37|1006.1|1003.7|0
1655223600000|2022-06-14 16:20:00|1007.09|1004.69|1010.57|1008.17|1014.54|1012.14|1004.11|1001.71|0
1655223900000|2022-06-14 16:25:00|1010.32|1007.92|1013.8|1011.4|1014.79|1012.39|1010.32|1007.92|0
1655224200000|2022-06-14 16:30:00|1013.55|1011.15|1016.03|1013.63|1018.77|1016.37|1011.56|1009.16|0
1655224500000|2022-06-14 16:35:00|1016.28|1013.88|1019.76|1017.36|1022|1019.6|1015.29|1012.89|0
1655224800000|2022-06-14 16:40:00|1019.89|1017.49|1018.36|1015.96|1021.75|1019.35|1016.13|1013.73|0
1655225100000|2022-06-14 16:45:00|1018.86|1016.46|1015.63|1013.23|1020.1|1017.7|1015.38|1012.98|0
1655225400000|2022-06-14 16:50:00|1016.13|1013.73|1015.63|1013.23|1019.6|1017.2|1013.4|1011|0
1655225700000|2022-06-14 16:55:00|1014.14|1011.74|1008.93|1006.53|1014.64|1012.24|1008.68|1006.28|0
1655226000000|2022-06-14 17:00:00|1009.43|1007.03|1009.43|1007.03|1013.64|1011.24|1005.46|1003.06|0
1655226300000|2022-06-14 17:05:00|1009.67|1007.27|1001.24|998.84|1011.41|1009.01|1000|997.6|0
1655226600000|2022-06-14 17:10:00|1000.74|998.34|1003.22|1000.82|1004.71|1002.31|999.25|996.85|0
1655226900000|2022-06-14 17:15:00|1002.61|1000.21|990.83|988.43|1003.22|1000.82|988.84|986.44|0
1655227200000|2022-06-14 17:20:00|990.33|987.93|991.32|988.92|991.32|988.92|985.13|982.73|0
1655227500000|2022-06-14 17:25:00|991.07|988.67|1000.49|998.09|1000.49|998.09|991.07|988.67|0
1655227800000|2022-06-14 17:30:00|1001.98|999.58|1006.94|1004.54|1007.69|1005.29|999.75|997.35|0
1655228100000|2022-06-14 17:35:00|1007.44|1005.04|1012.9|1010.5|1013.15|1010.75|1005.7|1003.3|0
1655228400000|2022-06-14 17:40:00|1014.39|1011.99|1019|1016.6|1021.73|1019.33|1011.8|1009.4|0
1655228700000|2022-06-14 17:45:00|1018.63|1016.23|1019|1016.6|1022.23|1019.83|1014.53|1012.13|0
1655229000000|2022-06-14 17:50:00|1018.5|1016.1|1015.03|1012.63|1019.99|1017.59|1014.78|1012.38|0
1655229300000|2022-06-14 17:55:00|1015.77|1013.37|1017.51|1015.11|1017.89|1015.49|1012.29|1009.89|0
1655229600000|2022-06-14 18:00:00|1016.52|1014.12|1014.1|1011.7|1016.76|1014.36|1011.12|1008.72|0
1655229900000|2022-06-14 18:05:00|1013.61|1011.21|1006.9|1004.5|1015.1|1012.7|1004.92|1002.52|0
1655230200000|2022-06-14 18:10:00|1007.03|1004.63|1015.84|1013.44|1017.83|1015.43|1007.03|1004.63|0
1655230500000|2022-06-14 18:15:00|1015.34|1012.94|1013.11|1010.71|1016.58|1014.18|1012.61|1010.21|0
1655230800000|2022-06-14 18:20:00|1012.86|1010.46|1013.61|1011.21|1014.85|1012.45|1009.14|1006.74|0
1655231100000|2022-06-14 18:25:00|1013.98|1011.58|1013.36|1010.96|1016.83|1014.43|1011.12|1008.72|0
1655231400000|2022-06-14 18:30:00|1013.6|1011.2|1013.6|1011.2|1020.31|1017.91|1013.36|1010.96|0
1655231700000|2022-06-14 18:35:00|1013.36|1010.96|1012.36|1009.96|1016.09|1013.69|1010.38|1007.98|0
1655232000000|2022-06-14 18:40:00|1013.11|1010.71|1021.55|1019.15|1022.3|1019.9|1012.12|1009.72|0
1655232300000|2022-06-14 18:45:00|1021.68|1019.28|1025.77|1023.37|1026.52|1024.12|1018.32|1015.92|0
1655232600000|2022-06-14 18:50:00|1026.02|1023.62|1025.9|1023.5|1028.51|1026.11|1021.3|1018.9|0
1655232900000|2022-06-14 18:55:00|1026.27|1023.87|1026.77|1024.37|1027.76|1025.36|1023.79|1021.39|0
1655233200000|2022-06-14 19:00:00|1027.51|1025.11|1024.75|1022.35|1029.22|1026.82|1023.26|1020.86|0
1655233500000|2022-06-14 19:05:00|1025.49|1023.09|1032.7|1030.3|1032.95|1030.55|1024.75|1022.35|0
1655233800000|2022-06-14 19:10:00|1032.45|1030.05|1039.44|1037.04|1039.69|1037.29|1029.47|1027.07|0
1655234100000|2022-06-14 19:15:00|1039.69|1037.29|1041.18|1038.78|1042.92|1040.52|1038.45|1036.05|0
1655234400000|2022-06-14 19:20:00|1040.93|1038.53|1039.19|1036.79|1040.93|1038.53|1035.22|1032.82|0
1655234700000|2022-06-14 19:25:00|1038.94|1036.54|1025.03|1022.63|1039.44|1037.04|1023.79|1021.39|0
1655235000000|2022-06-14 19:30:00|1024.53|1022.13|1018.32|1015.92|1025.52|1023.12|1013.36|1010.96|0
1655235300000|2022-06-14 19:35:00|1018.2|1015.8|1006.65|1004.25|1018.2|1015.8|1003.43|1001.03|0
1655235600000|2022-06-14 19:40:00|1006.9|1004.5|1012.29|1009.89|1012.54|1010.14|999.38|996.98|0
1655235900000|2022-06-14 19:45:00|1010.8|1008.4|1001.49|999.09|1013.04|1010.64|998.63|996.23|0
1655236200000|2022-06-14 19:50:00|1001.86|999.46|1012.29|1009.89|1015.02|1012.62|1001.86|999.46|0
1655236500000|2022-06-14 19:55:00|1011.79|1009.39|1011.54|1009.14|1015.27|1012.87|1009.31|1006.91|0
1655236800000|2022-06-14 20:00:00|1010.93|1008.53|1017.51|1015.11|1018.25|1015.85|1008.32|1005.92|0
1655237100000|2022-06-14 20:05:00|1017.76|1015.36|1015.27|1012.87|1018|1015.6|1014.16|1011.76|0
1655237400000|2022-06-14 20:10:00|1015.02|1012.62|1017.14|1014.74|1017.14|1014.74|1012.54|1010.14|0
1655237700000|2022-06-14 20:15:00|1017.46|1014.66|1017.46|1014.66|1018.45|1015.65|1016.22|1013.42|0
1655238000000|2022-06-14 20:20:00|1017.84|1015.04|1016.96|1014.16|1018.24|1015.44|1016.71|1013.91|0
1655238300000|2022-06-14 20:25:00|1016.22|1013.42|1018.2|1015.4|1018.2|1015.4|1016.22|1013.42|0
1655238600000|2022-06-14 20:30:00|1017.96|1015.16|1015.47|1012.67|1018.2|1015.4|1013.73|1010.93|0
1655238900000|2022-06-14 20:35:00|1015.6|1012.8|1013.98|1011.18|1015.6|1012.8|1013.86|1011.06|0
1655239200000|2022-06-14 20:40:00|1014.11|1011.31|1012.24|1009.44|1014.36|1011.56|1012.24|1009.44|0
1655239500000|2022-06-14 20:45:00|1012.12|1009.32|1010.75|1007.95|1013.73|1010.93|1010.5|1007.7|0
1655239800000|2022-06-14 20:50:00|1010.63|1007.83|1010.88|1008.08|1011.38|1008.58|1010.26|1007.46|0
1655240100000|2022-06-14 20:55:00|1010.75|1007.95|1009.89|1007.09|1013.86|1011.06|1009.89|1007.09|0
1655240400000|2022-06-14 21:00:00|1010.05|1007.25|1009.69|1006.89|1010.92|1008.12|1009.69|1006.89|0
1655240700000|2022-06-14 21:05:00|1009.65|1006.85|1010.88|1008.08|1011.75|1008.95|1009.51|1006.71|0
1655241000000|2022-06-14 21:10:00|1010.81|1008.01|1010.34|1007.54|1010.81|1008.01|1010.34|1007.54|0
1655241300000|2022-06-14 21:15:00|1010.45|1007.65|1011.13|1008.33|1011.13|1008.33|1010.3|1007.5|0
1655241600000|2022-06-14 21:20:00|1011.24|1008.44|1010.81|1008.01|1011.24|1008.44|1010.81|1008.01|0
1655241900000|2022-06-14 21:25:00|1010.96|1008.16|1011.07|1008.27|1011.2|1008.4|1010.96|1008.16|0
1655242200000|2022-06-14 21:30:00|1011.03|1008.23|1011.09|1008.29|1011.09|1008.29|1010.99|1008.19|0
1655242500000|2022-06-14 21:35:00|1011.2|1008.4|1010.81|1008.01|1011.2|1008.4|1010.81|1008.01|0
1655242800000|2022-06-14 21:40:00|1010.66|1007.86|1009.65|1006.85|1010.85|1008.05|1009.65|1006.85|0
1655243100000|2022-06-14 21:45:00|1009.76|1006.96|1009.65|1006.85|1009.91|1007.11|1009.65|1006.85|0
1655243400000|2022-06-14 21:50:00|1009.62|1006.82|1010.15|1007.35|1010.41|1007.61|1009.62|1006.82|0
1655243700000|2022-06-14 21:55:00|1010.45|1007.65|1010.19|1007.39|1010.48|1007.68|1010.15|1007.35|0
1655244000000|2022-06-14 22:00:00|1008.89|1006.09|1005.66|1002.86|1009.01|1006.21|1005.29|1002.49|0
1655244300000|2022-06-14 22:05:00|1005.54|1002.74|1007.02|1004.22|1007.27|1004.47|1004.29|1001.49|0
1655244600000|2022-06-14 22:10:00|1006.53|1003.73|1005.03|1002.23|1007.35|1004.55|1004.54|1001.74|0
1655244900000|2022-06-14 22:15:00|1004.9|1002.1|1007.39|1004.59|1007.88|1005.08|1004.66|1001.86|0
1655245200000|2022-06-14 22:20:00|1007.27|1004.47|1003.17|1000.37|1007.88|1005.08|1003.17|1000.37|0
1655245500000|2022-06-14 22:25:00|1003.3|1000.5|1003.91|1001.11|1004.16|1001.36|1002.92|1000.12|0
1655245800000|2022-06-14 22:30:00|1004.04|1001.24|1002.42|999.62|1004.04|1001.24|1002.06|999.26|0
1655246100000|2022-06-14 22:35:00|1002.18|999.38|1001.68|998.88|1003.42|1000.62|1001.68|998.88|0
1655246400000|2022-06-14 22:40:00|1001.56|998.76|1000.82|998.02|1001.68|998.88|999.2|996.4|0
1655246700000|2022-06-14 22:45:00|1000.69|997.89|1000.19|997.39|1000.69|997.89|999.7|996.9|0
1655247000000|2022-06-14 22:50:00|999.94|997.14|1003.17|1000.37|1003.17|1000.37|999.94|997.14|0
1655247300000|2022-06-14 22:55:00|1003.3|1000.5|1004.54|1001.74|1004.54|1001.74|1003.17|1000.37|0
1655247600000|2022-06-14 23:00:00|1004.41|1001.61|1003.66|1000.86|1004.66|1001.86|1003.05|1000.25|0
1655247900000|2022-06-14 23:05:00|1003.54|1000.74|1004.66|1001.86|1004.66|1001.86|1003.42|1000.62|0
1655248200000|2022-06-14 23:10:00|1005.15|1002.35|1007.14|1004.34|1008.13|1005.33|1004.9|1002.1|0
1655248500000|2022-06-14 23:15:00|1006.77|1003.97|1007.38|1004.58|1008.87|1006.07|1006.77|1003.97|0
1655248800000|2022-06-14 23:20:00|1007.51|1004.71|1002.17|999.37|1008.38|1005.58|1002.17|999.37|0
1655249100000|2022-06-14 23:25:00|1001.93|999.13|1002.17|999.37|1002.17|999.37|1001.18|998.38|0
1655249400000|2022-06-14 23:30:00|1001.93|999.13|1001.43|998.63|1002.92|1000.12|1001.18|998.38|0
1655249700000|2022-06-14 23:35:00|1001.56|998.76|1001.43|998.63|1004.16|1001.36|1001.43|998.63|0
1655250000000|2022-06-14 23:40:00|1001.56|998.76|1000.69|997.89|1003.05|1000.25|1000.69|997.89|0
1655250300000|2022-06-14 23:45:00|1000.44|997.64|997.71|994.91|1000.93|998.13|997.71|994.91|0
1655250600000|2022-06-14 23:50:00|997.46|994.66|993.99|991.19|997.59|994.79|993.74|990.94|0
1655250900000|2022-06-14 23:55:00|993.74|990.94|992.5|989.7|993.99|991.19|989.28|986.48|0
1655251200000|2022-06-15 00:00:00|992.75|989.95|992.25|989.45|994.12|991.32|991.76|988.96|0
1655251500000|2022-06-15 00:05:00|992.5|989.7|994.98|992.18|996.97|994.17|992.5|989.7|0
1655251800000|2022-06-15 00:10:00|995.11|992.31|995.23|992.43|996.6|993.8|994.98|992.18|0
1655252100000|2022-06-15 00:15:00|995.97|993.17|993.49|990.69|997.21|994.41|992.63|989.83|0
1655252400000|2022-06-15 00:20:00|993.62|990.82|995.51|992.71|997.24|994.44|993.25|990.45|0
1655252700000|2022-06-15 00:25:00|995.26|992.46|997.24|994.44|998.23|995.43|995.26|992.46|0
1655253000000|2022-06-15 00:30:00|997.37|994.57|996.63|993.83|998.23|995.43|994.76|991.96|0
1655253300000|2022-06-15 00:35:00|996.74|993.94|995.75|992.95|998.23|995.43|995.26|992.46|0
1655253600000|2022-06-15 00:40:00|995.26|992.46|997.62|994.82|998.11|995.31|995.26|992.46|0
1655253900000|2022-06-15 00:45:00|997.86|995.06|998.98|996.18|1000.22|997.42|997.49|994.69|0
1655254200000|2022-06-15 00:50:00|999.47|996.67|1001.46|998.66|1002.94|1000.14|999.22|996.42|0
1655254500000|2022-06-15 00:55:00|1001.34|998.54|1000.22|997.42|1002.7|999.9|999.47|996.67|0
1655254800000|2022-06-15 01:00:00|999.85|997.05|996.5|993.7|1000.1|997.3|995.01|992.21|0
1655255100000|2022-06-15 01:05:00|996.25|993.45|996.74|993.94|1000.46|997.66|996.25|993.45|0
1655255400000|2022-06-15 01:10:00|996.99|994.19|998.23|995.43|998.48|995.68|995.01|992.21|0
1655255700000|2022-06-15 01:15:00|998.97|996.17|996.5|993.7|999.97|997.17|995.75|992.95|0
1655256000000|2022-06-15 01:20:00|996.99|994.19|993.52|990.72|997.98|995.18|993.52|990.72|0
1655256300000|2022-06-15 01:25:00|993.02|990.22|993.52|990.72|994.26|991.46|990.05|987.25|0
1655256600000|2022-06-15 01:30:00|993.27|990.47|991.79|988.99|994.51|991.71|991.79|988.99|0
1655256900000|2022-06-15 01:35:00|991.67|988.87|992.03|989.23|994.39|991.59|991.54|988.74|0
1655257200000|2022-06-15 01:40:00|991.79|988.99|989.93|987.13|992.91|990.11|989.8|987|0
1655257500000|2022-06-15 01:45:00|989.55|986.75|990.93|988.13|992.68|989.88|988.95|986.15|0
1655257800000|2022-06-15 01:50:00|990.69|987.89|996.38|993.58|996.63|993.83|990.57|987.77|0
1655258100000|2022-06-15 01:55:00|996.26|993.46|995.64|992.84|996.38|993.58|994.4|991.6|0
1655258400000|2022-06-15 02:00:00|995.39|992.59|993.79|990.99|995.89|993.09|992.92|990.12|0
1655258700000|2022-06-15 02:05:00|993.66|990.86|992.75|989.95|995.39|992.59|992.62|989.82|0
1655259000000|2022-06-15 02:10:00|992.62|989.82|992.37|989.57|993.61|990.81|992.12|989.32|0
1655259300000|2022-06-15 02:15:00|992.62|989.82|992.37|989.57|994.23|991.43|991.88|989.08|0
1655259600000|2022-06-15 02:20:00|991.88|989.08|991.88|989.08|993.36|990.56|990.89|988.09|0
1655259900000|2022-06-15 02:25:00|991.76|988.96|994.23|991.43|994.23|991.43|991.38|988.58|0
1655260200000|2022-06-15 02:30:00|994.11|991.31|992.87|990.07|994.6|991.8|992.37|989.57|0
1655260500000|2022-06-15 02:35:00|992.62|989.82|990.77|987.97|992.87|990.07|990.39|987.59|0
1655260800000|2022-06-15 02:40:00|990.52|987.72|989.65|986.85|991.01|988.21|989.4|986.6|0
1655261100000|2022-06-15 02:45:00|989.4|986.6|992.12|989.32|992.37|989.57|988.78|985.98|0
1655261400000|2022-06-15 02:50:00|992.25|989.45|992.62|989.82|993.11|990.31|991.63|988.83|0
1655261700000|2022-06-15 02:55:00|992.5|989.7|992.87|990.07|992.99|990.19|990.64|987.84|0
1655262000000|2022-06-15 03:00:00|992.62|989.82|992.37|989.57|992.87|990.07|991.01|988.21|0
1655262300000|2022-06-15 03:05:00|992.12|989.32|991.87|989.07|992.62|989.82|990.64|987.84|0
1655262600000|2022-06-15 03:10:00|991.76|988.96|990.39|987.59|992|989.2|989.89|987.09|0
1655262900000|2022-06-15 03:15:00|989.89|987.09|991.13|988.33|992.12|989.32|989.65|986.85|0
1655263200000|2022-06-15 03:20:00|991.38|988.58|992.62|989.82|993.61|990.81|991.13|988.33|0
1655263500000|2022-06-15 03:25:00|992.86|990.06|992.12|989.32|993.98|991.18|992.12|989.32|0
1655263800000|2022-06-15 03:30:00|992|989.2|993.86|991.06|994.35|991.55|992|989.2|0
1655264100000|2022-06-15 03:35:00|994.1|991.3|995.59|992.79|996.33|993.53|993.86|991.06|0
1655264400000|2022-06-15 03:40:00|995.72|992.92|995.84|993.04|996.33|993.53|995.34|992.54|0
1655264700000|2022-06-15 03:45:00|996.08|993.28|995.84|993.04|996.83|994.03|995.34|992.54|0
1655265000000|2022-06-15 03:50:00|995.72|992.92|998.07|995.27|998.31|995.51|995.59|992.79|0
1655265300000|2022-06-15 03:55:00|997.82|995.02|999.31|996.51|999.55|996.75|997.08|994.28|0
1655265600000|2022-06-15 04:00:00|999.06|996.26|999.06|996.26|999.55|996.75|998.81|996.01|0
1655265900000|2022-06-15 04:05:00|998.81|996.01|999.55|996.75|999.55|996.75|998.44|995.64|0
1655266200000|2022-06-15 04:10:00|999.8|997|999.55|996.75|1000.05|997.25|998.94|996.14|0
1655266500000|2022-06-15 04:15:00|999.43|996.63|997.82|995.02|999.43|996.63|997.32|994.52|0
1655266800000|2022-06-15 04:20:00|997.57|994.77|997.32|994.52|998.56|995.76|997.07|994.27|0
1655267100000|2022-06-15 04:25:00|997.2|994.4|999.93|997.13|1000.05|997.25|997.07|994.27|0
1655267400000|2022-06-15 04:30:00|999.8|997|1002.03|999.23|1003.02|1000.22|999.3|996.5|0
1655267700000|2022-06-15 04:35:00|1002.16|999.36|1002.03|999.23|1002.9|1000.1|1001.53|998.73|0
1655268000000|2022-06-15 04:40:00|1002.28|999.48|1000.67|997.87|1002.28|999.48|1000.3|997.5|0
1655268300000|2022-06-15 04:45:00|1000.54|997.74|1002.53|999.73|1003.02|1000.22|1000.54|997.74|0
1655268600000|2022-06-15 04:50:00|1002.77|999.97|1004.51|1001.71|1004.76|1001.96|1002.77|999.97|0
1655268900000|2022-06-15 04:55:00|1004.26|1001.46|1006.49|1003.69|1007.98|1005.18|1004.26|1001.46|0
1655269200000|2022-06-15 05:00:00|1006.24|1003.44|1006.74|1003.94|1007.73|1004.93|1004.39|1001.59|0
1655269500000|2022-06-15 05:05:00|1006.99|1004.19|1006.49|1003.69|1008.85|1006.05|1005|1002.2|0
1655269800000|2022-06-15 05:10:00|1006.74|1003.94|1008.11|1005.31|1008.72|1005.92|1006|1003.2|0
1655270100000|2022-06-15 05:15:00|1007.98|1005.18|1005.75|1002.95|1007.98|1005.18|1005.5|1002.7|0
1655270400000|2022-06-15 05:20:00|1005.88|1003.08|1010.46|1007.66|1010.46|1007.66|1004.88|1002.08|0
1655270700000|2022-06-15 05:25:00|1010.21|1007.41|1010.71|1007.91|1012.69|1009.89|1009.96|1007.16|0
1655271000000|2022-06-15 05:30:00|1010.95|1008.15|1011.2|1008.4|1011.7|1008.9|1008.97|1006.17|0
1655271300000|2022-06-15 05:35:00|1010.95|1008.15|1008.23|1005.43|1011.45|1008.65|1007.98|1005.18|0
1655271600000|2022-06-15 05:40:00|1007.98|1005.18|1006.37|1003.57|1009.96|1007.16|1006.24|1003.44|0
1655271900000|2022-06-15 05:45:00|1006.62|1003.82|1001.78|998.98|1007.23|1004.43|1001.66|998.86|0
1655272200000|2022-06-15 05:50:00|1001.91|999.11|998.06|995.26|1003.02|1000.22|997.32|994.52|0
1655272500000|2022-06-15 05:55:00|997.81|995.01|1000.79|997.99|1000.79|997.99|994.59|991.79|0
1655272800000|2022-06-15 06:00:00|1001.28|998.48|1001.16|998.36|1004.51|1001.71|997.07|994.27|0
1655273100000|2022-06-15 06:05:00|1001.04|998.24|994.84|992.04|1001.04|998.24|994.84|992.04|0
1655273400000|2022-06-15 06:10:00|994.97|992.17|998.06|995.26|998.56|995.76|994.59|991.79|0
1655273700000|2022-06-15 06:15:00|998.31|995.51|997.69|994.89|1001.28|998.48|996.82|994.02|0
1655274000000|2022-06-15 06:20:00|998.06|995.26|993.6|990.8|998.06|995.26|992.36|989.56|0
1655274300000|2022-06-15 06:25:00|994.34|991.54|994.34|991.54|996.82|994.02|992.36|989.56|0
1655274600000|2022-06-15 06:30:00|993.98|991.18|996.82|994.02|998.69|995.89|993.98|991.18|0
1655274900000|2022-06-15 06:35:00|996.7|993.9|995.58|992.78|997.57|994.77|994.59|991.79|0
1655275200000|2022-06-15 06:40:00|996.08|993.28|995.34|992.54|997.57|994.77|995.09|992.29|0
1655275500000|2022-06-15 06:45:00|995.58|992.78|999.05|996.25|999.3|996.5|995.34|992.54|0
1655275800000|2022-06-15 06:50:00|999.55|996.75|996.57|993.77|1000.29|997.49|996.57|993.77|0
1655276100000|2022-06-15 06:55:00|996.7|993.9|997.11|994.31|997.72|994.92|994.34|991.54|0
1655276400000|2022-06-15 07:00:00|995.74|992.94|997.48|994.68|997.72|994.92|992.4|989.6|0
1655276700000|2022-06-15 07:05:00|997.52|995.12|1000.38|997.98|1002.12|999.72|996.78|994.38|0
1655277000000|2022-06-15 07:10:00|999.75|997.35|1002.48|1000.08|1002.48|1000.08|997.9|995.5|0
1655277300000|2022-06-15 07:15:00|1001.99|999.59|996.66|994.26|1002.23|999.83|995.29|992.89|0
1655277600000|2022-06-15 07:20:00|996.53|994.13|1000.99|998.59|1002.23|999.83|996.53|994.13|0
1655277900000|2022-06-15 07:25:00|1001.37|998.97|998.64|996.24|1003.47|1001.07|998.51|996.11|0
1655278200000|2022-06-15 07:30:00|998.51|996.11|995.04|992.64|1002.23|999.83|994.05|991.65|0
1655278500000|2022-06-15 07:35:00|995.29|992.89|991.82|989.42|995.92|993.52|991.08|988.68|0
1655278800000|2022-06-15 07:40:00|991.57|989.17|993.44|991.04|995.79|993.39|989.84|987.44|0
1655279100000|2022-06-15 07:45:00|993.68|991.28|1000.5|998.1|1005.71|1003.31|993.68|991.28|0
1655279400000|2022-06-15 07:50:00|1001.49|999.09|993.8|991.4|1001.49|999.09|992.32|989.92|0
1655279700000|2022-06-15 07:55:00|993.55|991.15|990.83|988.43|993.93|991.53|990.46|988.06|0
1655280000000|2022-06-15 08:00:00|991.32|988.92|993.55|991.15|993.55|991.15|988.6|986.2|0
1655280300000|2022-06-15 08:05:00|993.31|990.91|987.36|984.96|993.55|991.15|984.88|982.48|0
1655280600000|2022-06-15 08:10:00|986.86|984.46|986|983.6|988.23|985.83|985.5|983.1|0
1655280900000|2022-06-15 08:15:00|986.37|983.97|984.88|982.48|987.85|985.45|984.14|981.74|0
1655281200000|2022-06-15 08:20:00|984.63|982.23|984.38|981.98|985.87|983.47|983.52|981.12|0
1655281500000|2022-06-15 08:25:00|983.89|981.49|982.52|980.12|983.89|981.49|980.17|977.77|0
1655281800000|2022-06-15 08:30:00|982.14|979.74|979.67|977.27|982.39|979.99|978.92|976.52|0
1655282100000|2022-06-15 08:35:00|979.91|977.51|979.91|977.51|982.39|979.99|979.67|977.27|0
1655282400000|2022-06-15 08:40:00|979.67|977.27|983.63|981.23|983.63|981.23|978.56|976.16|0
1655282700000|2022-06-15 08:45:00|983.38|980.98|987.97|985.57|988.58|986.18|982.89|980.49|0
1655283000000|2022-06-15 08:50:00|988.58|986.18|987.59|985.19|989.82|987.42|987.1|984.7|0
1655283300000|2022-06-15 08:55:00|987.72|985.32|988.34|985.94|989.33|986.93|987.1|984.7|0
1655283600000|2022-06-15 09:00:00|988.09|985.69|995.01|992.61|995.26|992.86|988.09|985.69|0
1655283900000|2022-06-15 09:05:00|995.26|992.86|993.52|991.12|995.51|993.11|992.78|990.38|0
1655284200000|2022-06-15 09:10:00|994.27|991.87|995.75|993.35|997.62|995.22|994.02|991.62|0
1655284500000|2022-06-15 09:15:00|996|993.6|994.51|992.11|996.5|994.1|992.53|990.13|0
1655284800000|2022-06-15 09:20:00|994.26|991.86|995.5|993.1|996.99|994.59|993.77|991.37|0
1655285100000|2022-06-15 09:25:00|995.14|992.74|992.78|990.38|996.25|993.85|992.28|989.88|0
1655285400000|2022-06-15 09:30:00|992.41|990.01|990.3|987.9|993.02|990.62|989.44|987.04|0
1655285700000|2022-06-15 09:35:00|990.55|988.15|994.51|992.11|995.26|992.86|990.3|987.9|0
1655286000000|2022-06-15 09:40:00|994.26|991.86|988.56|986.16|994.51|992.11|987.32|984.92|0
1655286300000|2022-06-15 09:45:00|988.44|986.04|991.17|988.77|992.03|989.63|987.32|984.92|0
1655286600000|2022-06-15 09:50:00|991.04|988.64|993.52|991.12|994.02|991.62|989.8|987.4|0
1655286900000|2022-06-15 09:55:00|993.77|991.37|989.8|987.4|995.14|992.74|989.55|987.15|0
1655287200000|2022-06-15 10:00:00|989.68|987.28|992.41|990.01|994.02|991.62|989.68|987.28|0
1655287500000|2022-06-15 10:05:00|992.28|989.88|993.77|991.37|995.5|993.1|992.28|989.88|0
1655287800000|2022-06-15 10:10:00|993.9|991.5|992.28|989.88|994.02|991.62|992.03|989.63|0
1655288100000|2022-06-15 10:15:00|992.03|989.63|991.54|989.14|994.51|992.11|990.79|988.39|0
1655288400000|2022-06-15 10:20:00|991.66|989.26|994.51|992.11|995.25|992.85|991.29|988.89|0
1655288700000|2022-06-15 10:25:00|994.26|991.86|996.62|994.22|998.23|995.83|993.77|991.37|0
1655289000000|2022-06-15 10:30:00|996.74|994.34|999.1|996.7|999.1|996.7|993.77|991.37|0
1655289300000|2022-06-15 10:35:00|999.22|996.82|994.26|991.86|999.85|997.45|991.54|989.14|0
1655289600000|2022-06-15 10:40:00|994.01|991.61|993.9|991.5|995.25|992.85|992.77|990.37|0
1655289900000|2022-06-15 10:45:00|994.01|991.61|994.01|991.61|995.5|993.1|991.9|989.5|0
1655290200000|2022-06-15 10:50:00|994.13|991.73|994.87|992.47|995.99|993.59|992.14|989.74|0
1655290500000|2022-06-15 10:55:00|995.25|992.85|995.86|993.46|996.36|993.96|993.14|990.74|0
1655290800000|2022-06-15 11:00:00|994.87|992.47|998.34|995.94|998.59|996.19|992.64|990.24|0
1655291100000|2022-06-15 11:05:00|999.08|996.68|994.62|992.22|999.08|996.68|994.62|992.22|0
1655291400000|2022-06-15 11:10:00|994.87|992.47|992.14|989.74|995.86|993.46|992.14|989.74|0
1655291700000|2022-06-15 11:15:00|992.03|989.63|990.16|987.76|992.03|989.63|988.18|985.78|0
1655292000000|2022-06-15 11:20:00|990.04|987.64|985.7|983.3|990.16|987.76|985.7|983.3|0
1655292300000|2022-06-15 11:25:00|985.95|983.55|982.48|980.08|985.95|983.55|982.48|980.08|0
1655292600000|2022-06-15 11:30:00|982.73|980.33|979.4|977|984.47|982.07|979.02|976.62|0
1655292900000|2022-06-15 11:35:00|979.51|977.11|984.22|981.82|984.71|982.31|979.27|976.87|0
1655293200000|2022-06-15 11:40:00|984.71|982.31|983.97|981.57|984.96|982.56|982.24|979.84|0
1655293500000|2022-06-15 11:45:00|983.85|981.45|986.69|984.29|987.68|985.28|983.85|981.45|0
1655293800000|2022-06-15 11:50:00|986.45|984.05|977.53|975.13|987.19|984.79|975.31|972.91|0
1655294100000|2022-06-15 11:55:00|977.78|975.38|975.79|973.39|977.78|975.38|974.55|972.15|0
1655294400000|2022-06-15 12:00:00|976.03|973.63|976.03|973.63|980.62|978.22|974.8|972.4|0
1655294700000|2022-06-15 12:05:00|975.54|973.14|980.37|977.97|980.74|978.34|974.68|972.28|0
1655295000000|2022-06-15 12:10:00|980.24|977.84|983.59|981.19|987.67|985.27|978.01|975.61|0
1655295300000|2022-06-15 12:15:00|983.71|981.31|985.93|983.53|987.17|984.77|982.47|980.07|0
1655295600000|2022-06-15 12:20:00|986.43|984.03|982.22|979.82|986.43|984.03|979.74|977.34|0
1655295900000|2022-06-15 12:25:00|981.97|979.57|984.08|981.68|985.19|982.79|980.73|978.33|0
1655296200000|2022-06-15 12:30:00|984.2|981.8|981.23|978.83|987.17|984.77|977.52|975.12|0
1655296500000|2022-06-15 12:35:00|980.98|978.58|981.48|979.08|983.46|981.06|979.5|977.1|0
1655296800000|2022-06-15 12:40:00|981.36|978.96|978.75|976.35|985.19|982.79|978.01|975.61|0
1655297100000|2022-06-15 12:45:00|978.51|976.11|971.82|969.42|979.38|976.98|971.58|969.18|0
1655297400000|2022-06-15 12:50:00|972.32|969.92|975.03|972.63|975.03|972.63|970.33|967.93|0
1655297700000|2022-06-15 12:55:00|975.27|972.87|974.78|972.38|978|975.6|973.79|971.39|0
1655298000000|2022-06-15 13:00:00|973.79|971.39|978.24|975.84|978.74|976.34|971.81|969.41|0
1655298300000|2022-06-15 13:05:00|978|975.6|979.48|977.08|979.73|977.33|976.26|973.86|0
1655298600000|2022-06-15 13:10:00|979.73|977.33|975.75|973.35|981.69|979.29|975.01|972.61|0
1655298900000|2022-06-15 13:15:00|976|973.6|974.26|971.86|979.46|977.06|974.02|971.62|0
1655299200000|2022-06-15 13:20:00|974.02|971.62|976.24|973.84|976.49|974.09|973.52|971.12|0
1655299500000|2022-06-15 13:25:00|976|973.6|976.74|974.34|977.48|975.08|975.01|972.61|0
1655299800000|2022-06-15 13:30:00|975.5|973.1|975.13|972.73|980.21|977.81|970.06|967.66|0
1655300100000|2022-06-15 13:35:00|974.39|971.99|975.13|972.73|982.32|979.92|970.67|968.27|0
1655300400000|2022-06-15 13:40:00|975.38|972.98|966.59|964.19|975.38|972.98|963.49|961.09|0
1655300700000|2022-06-15 13:45:00|964.85|962.45|962.37|959.97|966.34|963.94|960.89|958.49|0
1655301000000|2022-06-15 13:50:00|961.88|959.48|966.99|964.59|966.99|964.59|958.56|956.16|0
1655301300000|2022-06-15 13:55:00|967.24|964.84|963.77|961.37|967.24|964.84|958.81|956.41|0
1655301600000|2022-06-15 14:00:00|963.52|961.12|956.58|954.18|965.75|963.35|956.58|954.18|0
1655301900000|2022-06-15 14:05:00|958.07|955.67|958.81|956.41|959.31|956.91|954.6|952.2|0
1655302200000|2022-06-15 14:10:00|957.82|955.42|962.03|959.63|962.03|959.63|955.84|953.44|0
1655302500000|2022-06-15 14:15:00|963.03|960.63|964.26|961.86|966.5|964.1|958.56|956.16|0
1655302800000|2022-06-15 14:20:00|965.01|962.61|964.51|962.11|968.23|965.83|963.02|960.62|0
1655303100000|2022-06-15 14:25:00|964.02|961.62|964.02|961.62|967.49|965.09|962.78|960.38|0
1655303400000|2022-06-15 14:30:00|963.27|960.87|969.97|967.57|973.19|970.79|963.27|960.87|0
1655303700000|2022-06-15 14:35:00|969.47|967.07|971.21|968.81|971.95|969.55|967.74|965.34|0
1655304000000|2022-06-15 14:40:00|971.7|969.3|973.94|971.54|974.93|972.53|969.97|967.57|0
1655304300000|2022-06-15 14:45:00|974.93|972.53|974.68|972.28|977.91|975.51|973.69|971.29|0
1655304600000|2022-06-15 14:50:00|975.92|973.52|983.61|981.21|984.61|982.21|974.18|971.78|0
1655304900000|2022-06-15 14:55:00|983.36|980.96|976.79|974.39|984.85|982.45|976.29|973.89|0
1655305200000|2022-06-15 15:00:00|977.28|974.88|977.53|975.13|979.02|976.62|974.56|972.16|0
1655305500000|2022-06-15 15:05:00|977.04|974.64|980.76|978.36|981.25|978.85|975.55|973.15|0
1655305800000|2022-06-15 15:10:00|981|978.6|985.96|983.56|986.46|984.06|979.27|976.87|0
1655306100000|2022-06-15 15:15:00|986.21|983.81|984.97|982.57|987.2|984.8|982.62|980.22|0
1655306400000|2022-06-15 15:20:00|985.22|982.82|983.02|980.62|988.69|986.29|982.28|979.88|0
1655306700000|2022-06-15 15:25:00|982.77|980.37|981.83|979.43|985.75|983.35|981.58|979.18|0
1655307000000|2022-06-15 15:30:00|982.32|979.92|983.31|980.91|985.05|982.65|980.09|977.69|0
1655307300000|2022-06-15 15:35:00|983.81|981.41|979.36|976.96|983.81|981.41|977.38|974.98|0
1655307600000|2022-06-15 15:40:00|979.61|977.21|980.02|977.62|981.01|978.61|977.29|974.89|0
1655307900000|2022-06-15 15:45:00|979.77|977.37|980.18|977.78|980.76|978.36|976.8|974.4|0
1655308200000|2022-06-15 15:50:00|980.31|977.91|978.33|975.93|981.43|979.03|978.33|975.93|0
1655308500000|2022-06-15 15:55:00|978.2|975.8|975.14|972.74|979.19|976.79|974.4|972|0
1655308800000|2022-06-15 16:00:00|974.89|972.49|973.37|970.97|975.89|973.49|971.63|969.23|0
1655309100000|2022-06-15 16:05:00|973.12|970.72|976.35|973.95|978.08|975.68|973.12|970.72|0
1655309400000|2022-06-15 16:10:00|976.84|974.44|971.67|969.27|976.84|974.44|971.42|969.02|0
1655309700000|2022-06-15 16:15:00|971.17|968.77|970.81|968.41|972.66|970.26|968.69|966.29|0
1655310000000|2022-06-15 16:20:00|970.19|967.79|967.74|965.34|970.91|968.51|966.99|964.59|0
1655310300000|2022-06-15 16:25:00|967.99|965.59|968.98|966.58|970.47|968.07|967.49|965.09|0
1655310600000|2022-06-15 16:30:00|968.48|966.08|969.97|967.57|970.96|968.56|966|963.6|0
1655310900000|2022-06-15 16:35:00|970.22|967.82|973.19|970.79|973.44|971.04|969.23|966.83|0
1655311200000|2022-06-15 16:40:00|973.44|971.04|977.66|975.26|979.4|977|972.45|970.05|0
1655311500000|2022-06-15 16:45:00|977.41|975.01|976.67|974.27|979.64|977.24|976.67|974.27|0
1655311800000|2022-06-15 16:50:00|976.17|973.77|983.86|981.46|984.61|982.21|976.17|973.77|0
1655312100000|2022-06-15 16:55:00|984.11|981.71|987.83|985.43|988.95|986.55|983.86|981.46|0
1655312400000|2022-06-15 17:00:00|988.33|985.93|983.61|981.21|988.33|985.93|982.12|979.72|0
1655312700000|2022-06-15 17:05:00|983.36|980.96|985.1|982.7|986.59|984.19|982.37|979.97|0
1655313000000|2022-06-15 17:10:00|984.85|982.45|981.43|979.03|986.34|983.94|979.89|977.49|0
1655313300000|2022-06-15 17:15:00|981.18|978.78|981.43|979.03|984.4|982|980.68|978.28|0
1655313600000|2022-06-15 17:20:00|981.18|978.78|979.48|977.08|982.67|980.27|978.49|976.09|0
1655313900000|2022-06-15 17:25:00|979.98|977.58|975.06|972.66|980.72|978.32|973.82|971.42|0
1655314200000|2022-06-15 17:30:00|974.81|972.41|976.55|974.15|976.8|974.4|973.82|971.42|0
1655314500000|2022-06-15 17:35:00|976.3|973.9|974.94|972.54|978.53|976.13|974.81|972.41|0
1655314800000|2022-06-15 17:40:00|975.06|972.66|977.04|974.64|977.79|975.39|974.81|972.41|0
1655315100000|2022-06-15 17:45:00|977.29|974.89|982.5|980.1|982.75|980.35|976.3|973.9|0
1655315400000|2022-06-15 17:50:00|982.25|979.85|974.84|972.44|987.46|985.06|974.72|972.32|0
1655315700000|2022-06-15 17:55:00|975.59|973.19|968.04|965.64|975.83|973.43|963.83|961.43|0
1655316000000|2022-06-15 18:00:00|969.15|966.75|990.63|988.23|998.82|996.42|950.09|947.69|0
1655316300000|2022-06-15 18:05:00|994.1|991.7|991.82|989.42|1011.05|1008.65|984.63|982.23|0
1655316600000|2022-06-15 18:10:00|992.93|990.53|992.92|990.52|1004.83|1002.43|989.69|987.29|0
1655316900000|2022-06-15 18:15:00|992.17|989.77|984.2|981.8|998.26|995.86|976.27|973.87|0
1655317200000|2022-06-15 18:20:00|982.47|980.07|997.6|995.2|1001.82|999.42|975.77|973.37|0
1655317500000|2022-06-15 18:25:00|995.12|992.72|1000.58|998.18|1000.58|998.18|988.55|986.15|0
1655317800000|2022-06-15 18:30:00|1001.58|999.18|1014.35|1011.95|1027.12|1024.72|995.87|993.47|0
1655318100000|2022-06-15 18:35:00|1012.86|1010.46|974.34|971.94|1015.62|1013.22|964.56|962.16|0
1655318400000|2022-06-15 18:40:00|977.56|975.16|936.14|933.26|979.92|977.52|930.45|927.57|0
1655318700000|2022-06-15 18:45:00|932.92|930.04|947.72|944.12|947.96|944.36|924.5|920.9|0
1655319000000|2022-06-15 18:50:00|944.13|940.53|962.81|959.21|971.5|967.9|937.17|933.57|0
1655319300000|2022-06-15 18:55:00|961.57|957.97|968.77|965.17|976.96|973.36|955.58|951.98|0
1655319600000|2022-06-15 19:00:00|967.78|964.18|960.23|957.35|967.78|964.18|949.93|946.33|0
1655319900000|2022-06-15 19:05:00|957.99|955.11|952.04|949.16|964.19|961.31|950.31|947.43|0
1655320200000|2022-06-15 19:10:00|952.29|949.41|960.47|957.59|969.4|966.52|947.34|944.46|0
1655320500000|2022-06-15 19:15:00|961.59|958.71|958.24|955.36|969.53|966.65|957.38|954.5|0
1655320800000|2022-06-15 19:20:00|957.87|954.99|936.42|933.54|957.87|954.99|935.06|932.18|0
1655321100000|2022-06-15 19:25:00|935.8|932.92|925.57|922.69|941.25|938.37|925.57|922.69|0
1655321400000|2022-06-15 19:30:00|926.06|923.18|913.47|910.59|931.51|928.63|911.98|909.1|0
1655321700000|2022-06-15 19:35:00|912.23|909.35|934.77|931.89|936.5|933.62|910.25|907.37|0
1655322000000|2022-06-15 19:40:00|936.25|933.37|950.41|947.53|951.77|948.89|936.25|933.37|0
1655322300000|2022-06-15 19:45:00|952.02|949.14|943.84|940.96|955.49|952.61|943.84|940.96|0
1655322600000|2022-06-15 19:50:00|950.78|947.9|961.98|959.1|965.45|962.57|950.28|947.4|0
1655322900000|2022-06-15 19:55:00|961.48|958.6|960.27|957.39|961.61|958.73|954.29|951.41|0
1655323200000|2022-06-15 20:00:00|956.56|953.68|958.29|955.41|959.28|956.4|956.06|953.18|0
1655323500000|2022-06-15 20:05:00|958.79|955.91|955.02|952.14|958.79|955.91|954.28|951.4|0
1655323800000|2022-06-15 20:10:00|955.27|952.39|962.21|959.33|962.21|959.33|954.53|951.65|0
1655324100000|2022-06-15 20:15:00|961.97|959.09|963.69|960.33|964.19|960.83|959.97|956.61|0
1655324400000|2022-06-15 20:20:00|964.07|960.71|964.51|961.15|966.5|963.14|962.53|959.17|0
1655324700000|2022-06-15 20:25:00|964.02|960.66|963.52|960.16|964.39|961.03|963.02|959.66|0
1655325000000|2022-06-15 20:30:00|963.4|960.04|959.44|956.08|963.52|960.16|959.06|955.7|0
1655325300000|2022-06-15 20:35:00|959.56|956.2|957.08|953.72|959.56|956.2|955.84|952.48|0
1655325600000|2022-06-15 20:40:00|957.32|953.96|955.34|951.98|958.32|954.96|955.34|951.98|0
1655325900000|2022-06-15 20:45:00|956.09|952.73|955.09|951.73|958.44|955.08|955.09|951.73|0
1655326200000|2022-06-15 20:50:00|955.22|951.86|955.31|952.51|956.71|953.5|954.73|951.37|0
1655326500000|2022-06-15 20:55:00|955.44|952.64|958.66|955.86|959.03|956.23|954.94|952.14|0
1655326800000|2022-06-15 21:00:00|958.67|955.87|958.06|955.26|958.85|956.05|957.92|955.12|0
1655327100000|2022-06-15 21:05:00|957.96|955.16|957.49|954.69|957.96|955.16|957.27|954.47|0
1655327400000|2022-06-15 21:10:00|957.45|954.65|957.63|954.83|957.92|955.12|957.27|954.47|0
1655327700000|2022-06-15 21:15:00|957.74|954.94|957.05|954.25|957.74|954.94|956.94|954.14|0
1655328000000|2022-06-15 21:20:00|957.01|954.21|957.27|954.47|957.41|954.61|956.66|953.86|0
1655328300000|2022-06-15 21:25:00|957.3|954.5|956.04|953.24|957.3|954.5|956|953.2|0
1655328600000|2022-06-15 21:30:00|955.93|953.13|955.93|953.13|956.29|953.49|955.9|953.1|0
1655328900000|2022-06-15 21:35:00|955.82|953.02|954.95|952.15|955.82|953.02|954.91|952.11|0
1655329200000|2022-06-15 21:40:00|954.91|952.11|954.2|951.4|954.99|952.19|954.05|951.25|0
1655329500000|2022-06-15 21:45:00|954.3|951.5|953.29|950.49|954.73|951.93|953.29|950.49|0
1655329800000|2022-06-15 21:50:00|953.33|950.53|954.2|951.4|954.2|951.4|953.29|950.49|0
1655330100000|2022-06-15 21:55:00|954.05|951.25|953.58|950.78|954.05|951.25|953.55|950.75|0
1655330400000|2022-06-15 22:00:00|948.75|945.95|950.6|947.8|952.71|949.91|948.75|945.95|0
1655330700000|2022-06-15 22:05:00|950.73|947.93|949.12|946.32|951.34|948.54|949.12|946.32|0
1655331000000|2022-06-15 22:10:00|949.36|946.56|944.79|941.99|949.36|946.56|944.29|941.49|0
1655331300000|2022-06-15 22:15:00|944.66|941.86|939.27|936.47|944.66|941.86|939.02|936.22|0
1655331600000|2022-06-15 22:20:00|939.02|936.22|941.49|938.69|941.99|939.19|938.9|936.1|0
1655331900000|2022-06-15 22:25:00|941.37|938.57|940.5|937.7|942.73|939.93|940.26|937.46|0
1655332200000|2022-06-15 22:30:00|940.26|937.46|940.88|938.08|942.48|939.68|939.27|936.47|0
1655332500000|2022-06-15 22:35:00|941|938.2|941.62|938.82|942.48|939.68|940.75|937.95|0
1655332800000|2022-06-15 22:40:00|941.99|939.19|942.98|940.18|944.21|941.41|941.87|939.07|0
1655333100000|2022-06-15 22:45:00|942.73|939.93|943.6|940.8|943.97|941.17|942.73|939.93|0
1655333400000|2022-06-15 22:50:00|943.47|940.67|944.71|941.91|944.96|942.16|942.73|939.93|0
1655333700000|2022-06-15 22:55:00|944.96|942.16|941.37|938.57|944.96|942.16|941.13|938.33|0
1655334000000|2022-06-15 23:00:00|941.24|938.44|943.6|940.8|943.72|940.92|941|938.2|0
1655334300000|2022-06-15 23:05:00|943.72|940.92|943.35|940.55|943.97|941.17|942.73|939.93|0
1655334600000|2022-06-15 23:10:00|943.47|940.67|943.72|940.92|944.21|941.41|942.73|939.93|0
1655334900000|2022-06-15 23:15:00|944.09|941.29|944.34|941.54|944.95|942.15|943.97|941.17|0
1655335200000|2022-06-15 23:20:00|944.21|941.41|944.46|941.66|944.46|941.66|943.47|940.67|0
1655335500000|2022-06-15 23:25:00|944.59|941.79|942.97|940.17|944.71|941.91|942.73|939.93|0
1655335800000|2022-06-15 23:30:00|942.86|940.06|942.73|939.93|943.47|940.67|942.73|939.93|0
1655336100000|2022-06-15 23:35:00|941.98|939.18|939.02|936.22|941.98|939.18|939.02|936.22|0
1655336400000|2022-06-15 23:40:00|939.26|936.46|935.43|932.63|939.76|936.96|935.43|932.63|0
1655336700000|2022-06-15 23:45:00|935.31|932.51|935.06|932.26|936.05|933.25|933.82|931.02|0
1655337000000|2022-06-15 23:50:00|934.94|932.14|933.82|931.02|934.94|932.14|932.59|929.79|0
1655337300000|2022-06-15 23:55:00|933.57|930.77|931.73|928.93|933.82|931.02|931.6|928.8|0
1655337600000|2022-06-16 00:00:00|932.83|930.03|931.23|928.43|935.55|932.75|931.23|928.43|0
1655337900000|2022-06-16 00:05:00|931.35|928.55|932.83|930.03|935.31|932.51|931.23|928.43|0
1655338200000|2022-06-16 00:10:00|932.96|930.16|931.1|928.3|934.32|931.52|931.1|928.3|0
1655338500000|2022-06-16 00:15:00|931.35|928.55|930.85|928.05|933.57|930.77|930.85|928.05|0
1655338800000|2022-06-16 00:20:00|931.1|928.3|929.37|926.57|932.47|929.67|928.38|925.58|0
1655339100000|2022-06-16 00:25:00|929.62|926.82|928.51|925.71|929.87|927.07|927.39|924.59|0
1655339400000|2022-06-16 00:30:00|928.38|925.58|928.38|925.58|928.63|925.83|926.41|923.61|0
1655339700000|2022-06-16 00:35:00|928.63|925.83|928.76|925.96|929.12|926.32|927.15|924.35|0
1655340000000|2022-06-16 00:40:00|928.63|925.83|929.5|926.7|929.62|926.82|928.38|925.58|0
1655340300000|2022-06-16 00:45:00|929.37|926.57|929.62|926.82|929.62|926.82|929.12|926.32|0
1655340600000|2022-06-16 00:50:00|929.5|926.7|928.38|925.58|929.62|926.82|928.38|925.58|0
1655340900000|2022-06-16 00:55:00|928.63|925.83|929.37|926.57|929.62|926.82|928.38|925.58|0
1655341200000|2022-06-16 01:00:00|929.62|926.82|928.51|925.71|929.62|926.82|928.38|925.58|0
1655341500000|2022-06-16 01:05:00|928.38|925.58|925.17|922.37|928.88|926.08|924.18|921.38|0
1655341800000|2022-06-16 01:10:00|924.92|922.12|919.73|916.93|924.92|922.12|919.73|916.93|0
1655342100000|2022-06-16 01:15:00|919.98|917.18|921.46|918.66|923.19|920.39|919.98|917.18|0
1655342400000|2022-06-16 01:20:00|921.71|918.91|924.67|921.87|925.17|922.37|921.71|918.91|0
1655342700000|2022-06-16 01:25:00|924.92|922.12|926.04|923.24|926.16|923.36|924.06|921.26|0
1655343000000|2022-06-16 01:30:00|926.16|923.36|929.37|926.57|929.62|926.82|925.91|923.11|0
1655343300000|2022-06-16 01:35:00|929.12|926.32|932.09|929.29|932.33|929.53|927.64|924.84|0
1655343600000|2022-06-16 01:40:00|931.97|929.17|938.52|935.72|938.52|935.72|931.97|929.17|0
1655343900000|2022-06-16 01:45:00|938.27|935.47|938.02|935.22|940.5|937.7|937.03|934.23|0
1655344200000|2022-06-16 01:50:00|938.52|935.72|937.77|934.97|939.26|936.46|937.28|934.48|0
1655344500000|2022-06-16 01:55:00|937.53|934.73|938.76|935.96|940|937.2|936.54|933.74|0
1655344800000|2022-06-16 02:00:00|939.01|936.21|936.54|933.74|939.01|936.21|936.29|933.49|0
1655345100000|2022-06-16 02:05:00|936.29|933.49|941.98|939.18|941.98|939.18|936.29|933.49|0
1655345400000|2022-06-16 02:10:00|941.61|938.81|941.73|938.93|943.71|940.91|940.74|937.94|0
1655345700000|2022-06-16 02:15:00|941.98|939.18|942.47|939.67|942.72|939.92|939.01|936.21|0
1655346000000|2022-06-16 02:20:00|942.72|939.92|942.97|940.17|942.97|940.17|940.25|937.45|0
1655346300000|2022-06-16 02:25:00|942.72|939.92|944.45|941.65|945.44|942.64|941.48|938.68|0
1655346600000|2022-06-16 02:30:00|944.21|941.41|941.73|938.93|944.7|941.9|941.24|938.44|0
1655346900000|2022-06-16 02:35:00|942.23|939.43|940.74|937.94|942.47|939.67|940.37|937.57|0
1655347200000|2022-06-16 02:40:00|940.62|937.82|938.02|935.22|941.48|938.68|937.77|934.97|0
1655347500000|2022-06-16 02:45:00|937.77|934.97|937.77|934.97|938.27|935.47|936.04|933.24|0
1655347800000|2022-06-16 02:50:00|938.02|935.22|938.51|935.71|938.76|935.96|936.29|933.49|0
1655348100000|2022-06-16 02:55:00|938.27|935.47|937.77|934.97|939.01|936.21|937.77|934.97|0
1655348400000|2022-06-16 03:00:00|937.52|934.72|937.03|934.23|938.27|935.47|936.78|933.98|0
1655348700000|2022-06-16 03:05:00|937.16|934.36|935.55|932.75|937.52|934.72|935.55|932.75|0
1655349000000|2022-06-16 03:10:00|935.79|932.99|933.57|930.77|936.04|933.24|933.57|930.77|0
1655349300000|2022-06-16 03:15:00|933.45|930.65|933.32|930.52|934.31|931.51|932.33|929.53|0
1655349600000|2022-06-16 03:20:00|933.45|930.65|930.98|928.18|933.57|930.77|930.85|928.05|0
1655349900000|2022-06-16 03:25:00|931.09|928.29|931.34|928.54|932.33|929.53|930.35|927.55|0
1655350200000|2022-06-16 03:30:00|931.59|928.79|932.82|930.02|933.07|930.27|930.85|928.05|0
1655350500000|2022-06-16 03:35:00|933.07|930.27|939.25|936.45|939.38|936.58|933.07|930.27|0
1655350800000|2022-06-16 03:40:00|939.01|936.21|940.49|937.69|941.98|939.18|938.76|935.96|0
1655351100000|2022-06-16 03:45:00|940.74|937.94|941.98|939.18|942.47|939.67|939.01|936.21|0
1655351400000|2022-06-16 03:50:00|941.73|938.93|944.2|941.4|944.45|941.65|940.37|937.57|0
1655351700000|2022-06-16 03:55:00|944.33|941.53|942.96|940.16|944.7|941.9|942.72|939.92|0
1655352000000|2022-06-16 04:00:00|943.09|940.29|947.05|944.25|947.05|944.25|940.87|938.07|0
1655352300000|2022-06-16 04:05:00|947.42|944.62|946.06|943.26|947.42|944.62|944.94|942.14|0
1655352600000|2022-06-16 04:10:00|945.93|943.13|945.44|942.64|948.66|945.86|945.19|942.39|0
1655352900000|2022-06-16 04:15:00|945.19|942.39|948.41|945.61|948.66|945.86|945.19|942.39|0
1655353200000|2022-06-16 04:20:00|948.54|945.74|950.64|947.84|950.64|947.84|945.57|942.77|0
1655353500000|2022-06-16 04:25:00|950.52|947.72|948.9|946.1|950.64|947.84|947.17|944.37|0
1655353800000|2022-06-16 04:30:00|948.66|945.86|945.44|942.64|949.15|946.35|945.19|942.39|0
1655354100000|2022-06-16 04:35:00|945.69|942.89|945.69|942.89|946.92|944.12|945.44|942.64|0
1655354400000|2022-06-16 04:40:00|945.57|942.77|950.64|947.84|951.13|948.33|945.44|942.64|0
1655354700000|2022-06-16 04:45:00|950.39|947.59|949.89|947.09|951.13|948.33|949.4|946.6|0
1655355000000|2022-06-16 04:50:00|949.65|946.85|950.88|948.08|951.38|948.58|949.65|946.85|0
1655355300000|2022-06-16 04:55:00|950.64|947.84|953.11|950.31|953.11|950.31|949.15|946.35|0
1655355600000|2022-06-16 05:00:00|952.86|950.06|955.22|952.42|956.08|953.28|951.63|948.83|0
1655355900000|2022-06-16 05:05:00|955.09|952.29|957.57|954.77|958.31|955.51|954.85|952.05|0
1655356200000|2022-06-16 05:10:00|957.82|955.02|961.78|958.98|963.27|960.47|957.07|954.27|0
1655356500000|2022-06-16 05:15:00|961.66|958.86|960.54|957.74|962.65|959.85|959.3|956.5|0
1655356800000|2022-06-16 05:20:00|960.79|957.99|961.04|958.24|961.78|958.98|958.31|955.51|0
1655357100000|2022-06-16 05:25:00|960.92|958.12|959.8|957|961.04|958.24|956.96|954.16|0
1655357400000|2022-06-16 05:30:00|959.68|956.88|964.64|961.84|964.76|961.96|958.31|955.51|0
1655357700000|2022-06-16 05:35:00|964.51|961.71|965.5|962.7|967.48|964.68|964.26|961.46|0
1655358000000|2022-06-16 05:40:00|965.75|962.95|965.13|962.33|966.49|963.69|962.9|960.1|0
1655358300000|2022-06-16 05:45:00|965|962.2|966.74|963.94|968.97|966.17|965|962.2|0
1655358600000|2022-06-16 05:50:00|967.11|964.31|973.18|970.38|973.18|970.38|966.74|963.94|0
1655358900000|2022-06-16 05:55:00|972.94|970.14|973.93|971.13|973.93|971.13|972.19|969.39|0
1655359200000|2022-06-16 06:00:00|972.44|969.64|972.19|969.39|972.94|970.14|966.99|964.19|0
1655359500000|2022-06-16 06:05:00|971.94|969.14|972.19|969.39|975.42|972.62|971.7|968.9|0
1655359800000|2022-06-16 06:10:00|972.94|970.14|973.81|971.01|974.67|971.87|971.7|968.9|0
1655360100000|2022-06-16 06:15:00|973.68|970.88|976.16|973.36|976.54|973.74|971.7|968.9|0
1655360400000|2022-06-16 06:20:00|976.54|973.74|976.66|973.86|977.65|974.85|974.42|971.62|0
1655360700000|2022-06-16 06:25:00|975.91|973.11|979.44|976.64|979.69|976.89|974.67|971.87|0
1655361000000|2022-06-16 06:30:00|979.69|976.89|989.12|986.32|993.09|990.29|979.44|976.64|0
1655361300000|2022-06-16 06:35:00|989.86|987.06|993.33|990.53|993.96|991.16|989.36|986.56|0
1655361600000|2022-06-16 06:40:00|993.58|990.78|994.57|991.77|1000.04|997.24|993.58|990.78|0
1655361900000|2022-06-16 06:45:00|994.33|991.53|991.23|988.43|994.82|992.02|989.86|987.06|0
1655362200000|2022-06-16 06:50:00|992.09|989.29|993.88|991.08|994.46|991.66|989.86|987.06|0
1655362500000|2022-06-16 06:55:00|992.89|990.09|993.63|990.83|995.5|992.7|991.78|988.98|0
1655362800000|2022-06-16 07:00:00|993.88|991.08|991.93|988.57|996.86|994.06|989.94|986.58|0
1655363100000|2022-06-16 07:05:00|992.68|989.8|995.16|992.28|995.79|992.91|991.19|988.31|0
1655363400000|2022-06-16 07:10:00|994.42|991.54|995.9|993.02|1001.36|998.48|994.17|991.29|0
1655363700000|2022-06-16 07:15:00|996.15|993.27|1005.86|1002.98|1010.33|1007.45|996.15|993.27|0
1655364000000|2022-06-16 07:20:00|1005.49|1002.61|1017.03|1014.15|1017.03|1014.15|1005.49|1002.61|0
1655364300000|2022-06-16 07:25:00|1016.54|1013.66|1011.23|1008.35|1019.06|1016.18|1009.99|1007.11|0
1655364600000|2022-06-16 07:30:00|1011.73|1008.85|1028.48|1025.6|1033.07|1030.19|1011.73|1008.85|0
1655364900000|2022-06-16 07:35:00|1027.61|1024.73|1033.54|1030.66|1037.38|1034.5|1026.12|1023.24|0
1655365200000|2022-06-16 07:40:00|1032.55|1029.67|1028.94|1026.06|1038.26|1035.38|1028.7|1025.82|0
1655365500000|2022-06-16 07:45:00|1029.44|1026.56|1030.43|1027.55|1033.16|1030.28|1025.22|1022.34|0
1655365800000|2022-06-16 07:50:00|1030.18|1027.3|1031.67|1028.79|1039.86|1036.98|1030.18|1027.3|0
1655366100000|2022-06-16 07:55:00|1031.55|1028.67|1029.94|1027.06|1035.4|1032.52|1026.46|1023.58|0
1655366400000|2022-06-16 08:00:00|1030.68|1027.8|1021.75|1018.87|1033.16|1030.28|1020.51|1017.63|0
1655366700000|2022-06-16 08:05:00|1021.5|1018.62|1024.32|1021.44|1025.72|1022.84|1019.97|1017.09|0
1655367000000|2022-06-16 08:10:00|1024.19|1021.31|1024.69|1021.81|1027.91|1025.03|1023.45|1020.57|0
1655367300000|2022-06-16 08:15:00|1025.06|1022.18|1026.18|1023.3|1026.18|1023.3|1021.21|1018.33|0
1655367600000|2022-06-16 08:20:00|1026.06|1023.18|1026.42|1023.54|1031.02|1028.14|1024.19|1021.31|0
1655367900000|2022-06-16 08:25:00|1026.67|1023.79|1024.03|1021.15|1028.41|1025.53|1021.92|1019.04|0
1655368200000|2022-06-16 08:30:00|1024.15|1021.27|1031.48|1028.6|1031.48|1028.6|1023.78|1020.9|0
1655368500000|2022-06-16 08:35:00|1032.09|1029.21|1026.02|1023.14|1033.09|1030.21|1026.02|1023.14|0
1655368800000|2022-06-16 08:40:00|1026.14|1023.26|1033.58|1030.7|1034.33|1031.45|1026.14|1023.26|0
1655369100000|2022-06-16 08:45:00|1033.34|1030.46|1029.61|1026.73|1033.34|1030.46|1029.12|1026.24|0
1655369400000|2022-06-16 08:50:00|1029.86|1026.98|1037.06|1034.18|1040.04|1037.16|1029.86|1026.98|0
1655369700000|2022-06-16 08:55:00|1036.94|1034.06|1044.02|1041.14|1044.14|1041.26|1036.81|1033.93|0
1655370000000|2022-06-16 09:00:00|1044.26|1041.38|1050.04|1047.16|1050.82|1047.94|1044.02|1041.14|0
1655370300000|2022-06-16 09:05:00|1050.17|1047.29|1051.98|1049.1|1054.58|1051.7|1049.86|1046.98|0
1655370600000|2022-06-16 09:10:00|1052.34|1049.46|1047.13|1044.25|1053.09|1050.21|1046.51|1043.63|0
1655370900000|2022-06-16 09:15:00|1047.26|1044.38|1047.62|1044.74|1048.37|1045.49|1042.79|1039.91|0
1655371200000|2022-06-16 09:20:00|1047.51|1044.63|1046.63|1043.75|1055.32|1052.44|1046.14|1043.26|0
1655371500000|2022-06-16 09:25:00|1047.01|1044.13|1043.04|1040.16|1047.62|1044.74|1042.41|1039.53|0
1655371800000|2022-06-16 09:30:00|1043.78|1040.9|1048.41|1045.53|1048.83|1045.95|1042.54|1039.66|0
1655372100000|2022-06-16 09:35:00|1048.28|1045.4|1048.66|1045.78|1049.27|1046.39|1046.29|1043.41|0
1655372400000|2022-06-16 09:40:00|1048.28|1045.4|1047.91|1045.03|1052.01|1049.13|1045.05|1042.17|0
1655372700000|2022-06-16 09:45:00|1048.41|1045.53|1044.3|1041.42|1049.65|1046.77|1044.3|1041.42|0
1655373000000|2022-06-16 09:50:00|1044.06|1041.18|1043.31|1040.43|1047.78|1044.9|1043.06|1040.18|0
1655373300000|2022-06-16 09:55:00|1043.06|1040.18|1040.58|1037.7|1045.05|1042.17|1039.34|1036.46|0
1655373600000|2022-06-16 10:00:00|1040.46|1037.58|1036.11|1033.23|1045.05|1042.17|1035.61|1032.73|0
1655373900000|2022-06-16 10:05:00|1036.49|1033.61|1036.61|1033.73|1037.85|1034.97|1035.12|1032.24|0
1655374200000|2022-06-16 10:10:00|1036.36|1033.48|1038.1|1035.22|1038.34|1035.46|1033.13|1030.25|0
1655374500000|2022-06-16 10:15:00|1037.98|1035.1|1035.61|1032.73|1039.59|1036.71|1035.61|1032.73|0
1655374800000|2022-06-16 10:20:00|1036.85|1033.97|1043.81|1040.93|1044.8|1041.92|1036.85|1033.97|0
1655375100000|2022-06-16 10:25:00|1044.06|1041.18|1045.79|1042.91|1046.04|1043.16|1043.31|1040.43|0
1655375400000|2022-06-16 10:30:00|1046.04|1043.16|1048.03|1045.15|1048.66|1045.78|1044.18|1041.3|0
1655375700000|2022-06-16 10:35:00|1048.16|1045.28|1048.9|1046.02|1050.02|1047.14|1047.16|1044.28|0
1655376000000|2022-06-16 10:40:00|1049.02|1046.14|1048.53|1045.65|1050.02|1047.14|1048.28|1045.4|0
1655376300000|2022-06-16 10:45:00|1048.66|1045.78|1046.04|1043.16|1050.51|1047.63|1045.55|1042.67|0
1655376600000|2022-06-16 10:50:00|1046.29|1043.41|1048.65|1045.77|1051.51|1048.63|1044.8|1041.92|0
1655376900000|2022-06-16 10:55:00|1048.53|1045.65|1049.15|1046.27|1050.89|1048.01|1043.31|1040.43|0
1655377200000|2022-06-16 11:00:00|1048.77|1045.89|1041.82|1038.94|1048.77|1045.89|1040.46|1037.58|0
1655377500000|2022-06-16 11:05:00|1041.95|1039.07|1041.7|1038.82|1043.31|1040.43|1037.85|1034.97|0
1655377800000|2022-06-16 11:10:00|1041.57|1038.69|1044.59|1041.71|1045.08|1042.2|1040.71|1037.83|0
1655378100000|2022-06-16 11:15:00|1044.22|1041.34|1046.95|1044.07|1049.3|1046.42|1044.22|1041.34|0
1655378400000|2022-06-16 11:20:00|1046.82|1043.94|1046.45|1043.57|1049.55|1046.67|1044.83|1041.95|0
1655378700000|2022-06-16 11:25:00|1046.08|1043.2|1039.62|1036.74|1046.82|1043.94|1037.51|1034.63|0
1655379000000|2022-06-16 11:30:00|1040.61|1037.73|1039.37|1036.49|1045.58|1042.7|1038.87|1035.99|0
1655379300000|2022-06-16 11:35:00|1039.12|1036.24|1041.83|1038.95|1041.87|1038.99|1037.88|1035|0
1655379600000|2022-06-16 11:40:00|1042.33|1039.45|1045.51|1042.63|1047.37|1044.49|1041.22|1038.34|0
1655379900000|2022-06-16 11:45:00|1046.25|1043.37|1051.1|1048.22|1051.72|1048.84|1046.25|1043.37|0
1655380200000|2022-06-16 11:50:00|1050.23|1047.35|1047.99|1045.11|1051.97|1049.09|1047.74|1044.86|0
1655380500000|2022-06-16 11:55:00|1048.24|1045.36|1042.52|1039.64|1049.48|1046.6|1041.28|1038.4|0
1655380800000|2022-06-16 12:00:00|1042.77|1039.89|1034.82|1031.94|1044.51|1041.63|1032.34|1029.46|0
1655381100000|2022-06-16 12:05:00|1034.33|1031.45|1030.36|1027.48|1035.07|1032.19|1029.11|1026.23|0
1655381400000|2022-06-16 12:10:00|1030.6|1027.72|1028.37|1025.49|1031.35|1028.47|1026.38|1023.5|0
1655381700000|2022-06-16 12:15:00|1028.62|1025.74|1034.58|1031.7|1035.07|1032.19|1026.38|1023.5|0
1655382000000|2022-06-16 12:20:00|1034.21|1031.33|1026.88|1024|1034.33|1031.45|1026.13|1023.25|0
1655382300000|2022-06-16 12:25:00|1027.13|1024.25|1029.74|1026.86|1030.98|1028.1|1024.65|1021.77|0
1655382600000|2022-06-16 12:30:00|1029.99|1027.11|1027.26|1024.38|1032.22|1029.34|1024.65|1021.77|0
1655382900000|2022-06-16 12:35:00|1026.88|1024|1022.41|1019.53|1029.11|1026.23|1019.43|1016.55|0
1655383200000|2022-06-16 12:40:00|1022.66|1019.78|1028.37|1025.49|1029.86|1026.98|1022.41|1019.53|0
1655383500000|2022-06-16 12:45:00|1028.62|1025.74|1032.59|1029.71|1033.58|1030.7|1026.63|1023.75|0
1655383800000|2022-06-16 12:50:00|1032.34|1029.46|1032.59|1029.71|1033.58|1030.7|1029.86|1026.98|0
1655384100000|2022-06-16 12:55:00|1032.34|1029.46|1035.95|1033.07|1037.56|1034.68|1030.85|1027.97|0
1655384400000|2022-06-16 13:00:00|1036.06|1033.18|1034.52|1031.64|1037.8|1034.92|1030.55|1027.67|0
1655384700000|2022-06-16 13:05:00|1034.65|1031.77|1036.76|1033.88|1039.24|1036.36|1033.78|1030.9|0
1655385000000|2022-06-16 13:10:00|1037.01|1034.13|1037.75|1034.87|1039.74|1036.86|1036.26|1033.38|0
1655385300000|2022-06-16 13:15:00|1038|1035.12|1040.24|1037.36|1040.73|1037.85|1037.5|1034.62|0
1655385600000|2022-06-16 13:20:00|1040.48|1037.6|1043.47|1040.59|1043.72|1040.84|1039.49|1036.61|0
1655385900000|2022-06-16 13:25:00|1043.96|1041.08|1044.71|1041.83|1045.7|1042.82|1041.23|1038.35|0
1655386200000|2022-06-16 13:30:00|1044.46|1041.58|1054.16|1051.28|1055.15|1052.27|1040.73|1037.85|0
1655386500000|2022-06-16 13:35:00|1054.65|1051.77|1061.87|1058.99|1066.84|1063.96|1049.68|1046.8|0
1655386800000|2022-06-16 13:40:00|1062.11|1059.23|1065.6|1062.72|1069.08|1066.2|1058.38|1055.5|0
1655387100000|2022-06-16 13:45:00|1066.09|1063.21|1054.65|1051.77|1067.09|1064.21|1049.68|1046.8|0
1655387400000|2022-06-16 13:50:00|1055.4|1052.52|1062.47|1059.59|1066.25|1063.37|1055.4|1052.52|0
1655387700000|2022-06-16 13:55:00|1063.76|1060.88|1061.21|1058.33|1064.81|1061.93|1054.86|1051.98|0
1655388000000|2022-06-16 14:00:00|1062.82|1059.94|1068.54|1065.66|1069.54|1066.66|1059.09|1056.21|0
1655388300000|2022-06-16 14:05:00|1069.29|1066.41|1069.29|1066.41|1075.26|1072.38|1068.54|1065.66|0
1655388600000|2022-06-16 14:10:00|1069.79|1066.91|1074.09|1071.21|1075.58|1072.7|1069.61|1066.73|0
1655388900000|2022-06-16 14:15:00|1074.84|1071.96|1072.85|1069.97|1075.09|1072.21|1065.88|1063|0
1655389200000|2022-06-16 14:20:00|1074.34|1071.46|1062.65|1059.77|1074.34|1071.46|1060.16|1057.28|0
1655389500000|2022-06-16 14:25:00|1062.4|1059.52|1059.91|1057.03|1063.64|1060.76|1058.92|1056.04|0
1655389800000|2022-06-16 14:30:00|1060.91|1058.03|1062.9|1060.02|1066.88|1064|1059.42|1056.54|0
1655390100000|2022-06-16 14:35:00|1063.39|1060.51|1072.6|1069.72|1072.85|1069.97|1063.39|1060.51|0
1655390400000|2022-06-16 14:40:00|1072.85|1069.97|1082.55|1079.67|1082.55|1079.67|1071.35|1068.47|0
1655390700000|2022-06-16 14:45:00|1082.3|1079.42|1088.03|1085.15|1088.03|1085.15|1080.56|1077.68|0
1655391000000|2022-06-16 14:50:00|1087.78|1084.9|1086.78|1083.9|1092.51|1089.63|1085.79|1082.91|0
1655391300000|2022-06-16 14:55:00|1086.53|1083.65|1090.54|1087.66|1090.54|1087.66|1083.82|1080.94|0
1655391600000|2022-06-16 15:00:00|1090.79|1087.91|1082.57|1079.69|1091.04|1088.16|1081.08|1078.2|0
1655391900000|2022-06-16 15:05:00|1083.32|1080.44|1083.07|1080.19|1089.04|1086.16|1082.82|1079.94|0
1655392200000|2022-06-16 15:10:00|1083.57|1080.69|1072.87|1069.99|1084.81|1081.93|1072.87|1069.99|0
1655392500000|2022-06-16 15:15:00|1074.36|1071.48|1075.35|1072.47|1076.35|1073.47|1069.64|1066.76|0
1655392800000|2022-06-16 15:20:00|1075.85|1072.97|1073.17|1070.29|1079.14|1076.26|1070.44|1067.56|0
1655393100000|2022-06-16 15:25:00|1073.42|1070.54|1069.44|1066.56|1074.16|1071.28|1062.73|1059.85|0
1655393400000|2022-06-16 15:30:00|1069.19|1066.31|1074.66|1071.78|1074.91|1072.03|1067.95|1065.07|0
1655393700000|2022-06-16 15:35:00|1075.41|1072.53|1070.88|1068|1076.9|1074.02|1070.13|1067.25|0
1655394000000|2022-06-16 15:40:00|1070.63|1067.75|1079.83|1076.95|1083.07|1080.19|1070.13|1067.25|0
1655394300000|2022-06-16 15:45:00|1080.46|1077.58|1079.58|1076.7|1082.7|1079.82|1079.33|1076.45|0
1655394600000|2022-06-16 15:50:00|1078.59|1075.71|1082.07|1079.19|1084.19|1081.31|1076.35|1073.47|0
1655394900000|2022-06-16 15:55:00|1081.82|1078.94|1072.12|1069.24|1082.32|1079.44|1072.12|1069.24|0
1655395200000|2022-06-16 16:00:00|1072.37|1069.49|1078.09|1075.21|1080.83|1077.95|1070.88|1068|0
1655395500000|2022-06-16 16:05:00|1078.59|1075.71|1085.06|1082.18|1085.06|1082.18|1076.6|1073.72|0
1655395800000|2022-06-16 16:10:00|1085.31|1082.43|1087.05|1084.17|1087.54|1084.66|1080.33|1077.45|0
1655396100000|2022-06-16 16:15:00|1087.3|1084.42|1084.56|1081.68|1087.3|1084.42|1079.83|1076.95|0
1655396400000|2022-06-16 16:20:00|1084.81|1081.93|1083.31|1080.43|1087.05|1084.17|1081.07|1078.19|0
1655396700000|2022-06-16 16:25:00|1083.56|1080.68|1074.36|1071.48|1085.06|1082.18|1073.11|1070.23|0
1655397000000|2022-06-16 16:30:00|1074.11|1071.23|1076.6|1073.72|1081.95|1079.07|1072.37|1069.49|0
1655397300000|2022-06-16 16:35:00|1076.84|1073.96|1079.96|1077.08|1084.06|1081.18|1076.84|1073.96|0
1655397600000|2022-06-16 16:40:00|1079.58|1076.7|1074.36|1071.48|1082.07|1079.19|1071.62|1068.74|0
1655397900000|2022-06-16 16:45:00|1074.85|1071.97|1071.62|1068.74|1077.59|1074.71|1069.51|1066.63|0
1655398200000|2022-06-16 16:50:00|1071.37|1068.49|1074.61|1071.73|1076.6|1073.72|1069.88|1067|0
1655398500000|2022-06-16 16:55:00|1074.36|1071.48|1075.6|1072.72|1079.83|1076.95|1074.36|1071.48|0
1655398800000|2022-06-16 17:00:00|1074.11|1071.23|1075.85|1072.97|1077.59|1074.71|1068.39|1065.51|0
1655399100000|2022-06-16 17:05:00|1075.35|1072.47|1067.14|1064.26|1077.59|1074.71|1063.41|1060.53|0
1655399400000|2022-06-16 17:10:00|1066.78|1063.9|1069.38|1066.5|1072.37|1069.49|1066.4|1063.52|0
1655399700000|2022-06-16 17:15:00|1069.63|1066.75|1072.37|1069.49|1072.37|1069.49|1067.02|1064.14|0
1655400000000|2022-06-16 17:20:00|1072.12|1069.24|1078.59|1075.71|1079.08|1076.2|1071.62|1068.74|0
1655400300000|2022-06-16 17:25:00|1078.34|1075.46|1065.9|1063.02|1080.08|1077.2|1061.42|1058.54|0
1655400600000|2022-06-16 17:30:00|1069.38|1066.5|1066.15|1063.27|1073.61|1070.73|1063.41|1060.53|0
1655400900000|2022-06-16 17:35:00|1065.9|1063.02|1068.64|1065.76|1073.61|1070.73|1065.4|1062.52|0
1655401200000|2022-06-16 17:40:00|1068.88|1066|1079.33|1076.45|1079.33|1076.45|1067.64|1064.76|0
1655401500000|2022-06-16 17:45:00|1079.83|1076.95|1079.33|1076.45|1084.06|1081.18|1078.47|1075.59|0
1655401800000|2022-06-16 17:50:00|1078.34|1075.46|1082.57|1079.69|1083.69|1080.81|1078.34|1075.46|0
1655402100000|2022-06-16 17:55:00|1082.32|1079.44|1091.45|1088.57|1092.19|1089.31|1081.07|1078.19|0
1655402400000|2022-06-16 18:00:00|1092.19|1089.31|1089.45|1086.57|1092.69|1089.81|1086.96|1084.08|0
1655402700000|2022-06-16 18:05:00|1089.7|1086.82|1093.94|1091.06|1096.43|1093.55|1088.21|1085.33|0
1655403000000|2022-06-16 18:10:00|1094.43|1091.55|1090.95|1088.07|1094.68|1091.8|1090.2|1087.32|0
1655403300000|2022-06-16 18:15:00|1091.2|1088.32|1091.69|1088.81|1094.68|1091.8|1090.95|1088.07|0
1655403600000|2022-06-16 18:20:00|1091.2|1088.32|1096.68|1093.8|1097.67|1094.79|1090.45|1087.57|0
1655403900000|2022-06-16 18:25:00|1096.43|1093.55|1098.42|1095.54|1098.42|1095.54|1094.68|1091.8|0
1655404200000|2022-06-16 18:30:00|1099.17|1096.29|1097.67|1094.79|1099.91|1097.03|1093.69|1090.81|0
1655404500000|2022-06-16 18:35:00|1097.42|1094.54|1095.93|1093.05|1100.16|1097.28|1093.94|1091.06|0
1655404800000|2022-06-16 18:40:00|1095.68|1092.8|1093.69|1090.81|1095.68|1092.8|1086.96|1084.08|0
1655405100000|2022-06-16 18:45:00|1094.18|1091.3|1107.64|1104.76|1107.64|1104.76|1091.2|1088.32|0
1655405400000|2022-06-16 18:50:00|1107.39|1104.51|1108.88|1106|1109.63|1106.75|1103.9|1101.02|0
1655405700000|2022-06-16 18:55:00|1108.64|1105.76|1102.51|1099.63|1109.38|1106.5|1102.51|1099.63|0
1655406000000|2022-06-16 19:00:00|1102.76|1099.88|1091.31|1088.43|1104|1101.12|1087.58|1084.7|0
1655406300000|2022-06-16 19:05:00|1092.3|1089.42|1083.1|1080.22|1097.28|1094.4|1083.1|1080.22|0
1655406600000|2022-06-16 19:10:00|1083.35|1080.47|1087.58|1084.7|1091.56|1088.68|1077.13|1074.25|0
1655406900000|2022-06-16 19:15:00|1089.57|1086.69|1084.59|1081.71|1094.54|1091.66|1084.59|1081.71|0
1655407200000|2022-06-16 19:20:00|1084.47|1081.59|1084.59|1081.71|1086.33|1083.45|1079.86|1076.98|0
1655407500000|2022-06-16 19:25:00|1085.09|1082.21|1081.11|1078.23|1086.83|1083.95|1076.13|1073.25|0
1655407800000|2022-06-16 19:30:00|1081.6|1078.72|1094.79|1091.91|1096.04|1093.16|1080.11|1077.23|0
1655408100000|2022-06-16 19:35:00|1096.17|1093.29|1088.74|1085.86|1096.17|1093.29|1087|1084.12|0
1655408400000|2022-06-16 19:40:00|1088.49|1085.61|1092.23|1089.35|1092.23|1089.35|1079.78|1076.9|0
1655408700000|2022-06-16 19:45:00|1092.48|1089.6|1099.7|1096.82|1102.19|1099.31|1089.99|1087.11|0
1655409000000|2022-06-16 19:50:00|1098.83|1095.95|1093.97|1091.09|1099.45|1096.57|1090.73|1087.85|0
1655409300000|2022-06-16 19:55:00|1092.73|1089.85|1076.79|1073.91|1094.97|1092.09|1076.79|1073.91|0
1655409600000|2022-06-16 20:00:00|1080.78|1077.9|1082.15|1079.27|1083.26|1080.38|1076.54|1073.66|0
1655409900000|2022-06-16 20:05:00|1082.52|1079.64|1085.26|1082.38|1085.26|1082.38|1075.43|1072.55|0
1655410200000|2022-06-16 20:10:00|1085.75|1082.87|1073.56|1070.68|1085.75|1082.87|1073.56|1070.68|0
1655410500000|2022-06-16 20:15:00|1075.17|1071.81|1082.01|1078.65|1082.51|1079.15|1074.92|1071.56|0
1655410800000|2022-06-16 20:20:00|1081.51|1078.15|1080.4|1077.04|1082.89|1079.53|1080.27|1076.91|0
1655411100000|2022-06-16 20:25:00|1080.52|1077.16|1077.66|1074.3|1082.26|1078.9|1077.66|1074.3|0
1655411400000|2022-06-16 20:30:00|1077.53|1074.17|1078.77|1075.41|1078.77|1075.41|1076.04|1072.68|0
1655411700000|2022-06-16 20:35:00|1079.02|1075.66|1079.52|1076.16|1079.77|1076.41|1077.91|1074.55|0
1655412000000|2022-06-16 20:40:00|1079.4|1076.04|1079.52|1076.16|1080.02|1076.66|1078.77|1075.41|0
1655412300000|2022-06-16 20:45:00|1079.15|1075.79|1073.8|1070.44|1079.15|1075.79|1073.8|1070.44|0
1655412600000|2022-06-16 20:50:00|1074.17|1070.81|1071.81|1068.45|1074.29|1070.93|1071.06|1067.7|0
1655412900000|2022-06-16 20:55:00|1072.05|1068.69|1072.43|1069.07|1073.55|1070.19|1070.69|1067.33|0
1655413200000|2022-06-16 21:00:00|1072.89|1069.53|1072.13|1068.77|1073.26|1069.9|1072.13|1068.77|0
1655413500000|2022-06-16 21:05:00|1072.16|1068.8|1072.2|1068.84|1072.75|1069.39|1071.98|1068.62|0
1655413800000|2022-06-16 21:10:00|1072.49|1069.13|1072.02|1068.66|1072.49|1069.13|1071.92|1068.56|0
1655414100000|2022-06-16 21:15:00|1072.42|1069.06|1071.98|1068.62|1072.46|1069.1|1071.95|1068.59|0
1655414400000|2022-06-16 21:20:00|1071.95|1068.59|1071.48|1068.12|1071.95|1068.59|1071.3|1067.94|0
1655414700000|2022-06-16 21:25:00|1071.59|1068.23|1071.38|1068.02|1072.02|1068.66|1071.38|1068.02|0
1655415000000|2022-06-16 21:30:00|1071.42|1068.06|1072.17|1068.81|1072.24|1068.88|1071.05|1067.69|0
1655415300000|2022-06-16 21:35:00|1072.24|1068.88|1072.53|1069.17|1072.6|1069.24|1072.24|1068.88|0
1655415600000|2022-06-16 21:40:00|1072.57|1069.21|1071.86|1068.5|1072.63|1069.27|1071.86|1068.5|0
1655415900000|2022-06-16 21:45:00|1072.04|1068.68|1073.05|1069.69|1073.05|1069.69|1072.04|1068.68|0
1655416200000|2022-06-16 21:50:00|1073.02|1069.66|1072.69|1069.33|1073.05|1069.69|1072.22|1068.86|0
1655416500000|2022-06-16 21:55:00|1072.58|1069.22|1071.93|1068.57|1072.69|1069.33|1071.78|1068.42|0
1655416800000|2022-06-16 22:00:00|1071.19|1067.83|1067.57|1064.21|1071.19|1067.83|1066.83|1063.47|0
1655417100000|2022-06-16 22:05:00|1067.21|1063.85|1072.8|1069.44|1072.8|1069.44|1066.33|1062.97|0
1655417400000|2022-06-16 22:10:00|1073.05|1069.69|1073.68|1070.32|1074.29|1070.93|1071.8|1068.44|0
1655417700000|2022-06-16 22:15:00|1073.55|1070.19|1074.79|1071.43|1075.29|1071.93|1073.05|1069.69|0
1655418000000|2022-06-16 22:20:00|1074.54|1071.18|1070.44|1067.08|1074.54|1071.18|1069.81|1066.45|0
1655418300000|2022-06-16 22:25:00|1070.31|1066.95|1068.07|1064.71|1071.56|1068.2|1068.07|1064.71|0
1655418600000|2022-06-16 22:30:00|1067.82|1064.46|1069.07|1065.71|1070.81|1067.45|1067.82|1064.46|0
1655418900000|2022-06-16 22:35:00|1069.32|1065.96|1068.57|1065.21|1072.05|1068.69|1068.57|1065.21|0
1655419200000|2022-06-16 22:40:00|1068.32|1064.96|1070.06|1066.7|1070.56|1067.2|1068.32|1064.96|0
1655419500000|2022-06-16 22:45:00|1070.31|1066.95|1071.8|1068.44|1072.05|1068.69|1070.31|1066.95|0
1655419800000|2022-06-16 22:50:00|1071.55|1068.19|1071.55|1068.19|1072.05|1068.69|1070.31|1066.95|0
1655420100000|2022-06-16 22:55:00|1071.8|1068.44|1074.29|1070.93|1074.29|1070.93|1071.44|1068.08|0
1655420400000|2022-06-16 23:00:00|1074.04|1070.68|1071.8|1068.44|1074.04|1070.68|1071.55|1068.19|0
1655420700000|2022-06-16 23:05:00|1071.55|1068.19|1072.05|1068.69|1072.8|1069.44|1071.06|1067.7|0
1655421000000|2022-06-16 23:10:00|1072.18|1068.82|1073.05|1069.69|1073.79|1070.43|1071.8|1068.44|0
1655421300000|2022-06-16 23:15:00|1072.8|1069.44|1078.02|1074.66|1078.27|1074.91|1072.55|1069.19|0
1655421600000|2022-06-16 23:20:00|1078.27|1074.91|1081.51|1078.15|1082.26|1078.9|1078.27|1074.91|0
1655421900000|2022-06-16 23:25:00|1081.26|1077.9|1079.02|1075.66|1081.26|1077.9|1078.77|1075.41|0
1655422200000|2022-06-16 23:30:00|1079.52|1076.16|1076.28|1072.92|1080.51|1077.15|1075.29|1071.93|0
1655422500000|2022-06-16 23:35:00|1076.41|1073.05|1078.02|1074.66|1078.52|1075.16|1076.28|1072.92|0
1655422800000|2022-06-16 23:40:00|1077.16|1073.8|1076.78|1073.42|1078.52|1075.16|1076.53|1073.17|0
1655423100000|2022-06-16 23:45:00|1076.53|1073.17|1073.07|1069.71|1077.03|1073.67|1072.82|1069.46|0
1655423400000|2022-06-16 23:50:00|1072.82|1069.46|1072.33|1068.97|1074.56|1071.2|1071.83|1068.47|0
1655423700000|2022-06-16 23:55:00|1072.08|1068.72|1074.69|1071.33|1075.44|1072.08|1072.08|1068.72|0
1655424000000|2022-06-17 00:00:00|1074.81|1071.45|1082.28|1078.92|1083.4|1080.04|1074.32|1070.96|0
1655424300000|2022-06-17 00:05:00|1082.78|1079.42|1075.19|1071.83|1083.52|1080.16|1075.19|1071.83|0
1655424600000|2022-06-17 00:10:00|1074.45|1071.09|1069.09|1065.73|1074.56|1071.2|1068.72|1065.36|0
1655424900000|2022-06-17 00:15:00|1068.47|1065.11|1065.61|1062.25|1068.72|1065.36|1064.61|1061.25|0
1655425200000|2022-06-17 00:20:00|1066.11|1062.75|1069.72|1066.36|1070.83|1067.47|1065.99|1062.63|0
1655425500000|2022-06-17 00:25:00|1069.47|1066.11|1067.6|1064.24|1071.33|1067.97|1066.35|1062.99|0
1655425800000|2022-06-17 00:30:00|1067.73|1064.37|1075.44|1072.08|1075.56|1072.2|1067.1|1063.74|0
1655426100000|2022-06-17 00:35:00|1075.56|1072.2|1078.18|1074.82|1078.55|1075.19|1072.08|1068.72|0
1655426400000|2022-06-17 00:40:00|1079.29|1075.93|1077.05|1073.69|1080.04|1076.68|1074.07|1070.71|0
1655426700000|2022-06-17 00:45:00|1076.8|1073.44|1074.81|1071.45|1077.05|1073.69|1073.82|1070.46|0
1655427000000|2022-06-17 00:50:00|1074.94|1071.58|1073.32|1069.96|1075.81|1072.45|1072.32|1068.96|0
1655427300000|2022-06-17 00:55:00|1073.2|1069.84|1071.83|1068.47|1075.06|1071.7|1071.58|1068.22|0
1655427600000|2022-06-17 01:00:00|1072.08|1068.72|1073.95|1070.59|1074.44|1071.08|1070.33|1066.97|0
1655427900000|2022-06-17 01:05:00|1073.82|1070.46|1069.84|1066.48|1073.82|1070.46|1068.34|1064.98|0
1655428200000|2022-06-17 01:10:00|1069.59|1066.23|1071.08|1067.72|1072.57|1069.21|1069.34|1065.98|0
1655428500000|2022-06-17 01:15:00|1070.96|1067.6|1070.58|1067.22|1070.96|1067.6|1068.09|1064.73|0
1655428800000|2022-06-17 01:20:00|1070.46|1067.1|1070.58|1067.22|1072.57|1069.21|1068.84|1065.48|0
1655429100000|2022-06-17 01:25:00|1070.46|1067.1|1071.33|1067.97|1071.83|1068.47|1069.84|1066.48|0
1655429400000|2022-06-17 01:30:00|1071.21|1067.85|1067.23|1063.87|1071.83|1068.47|1065.86|1062.5|0
1655429700000|2022-06-17 01:35:00|1067.1|1063.74|1067.07|1064.27|1069.31|1066.51|1065.86|1062.5|0
1655430000000|2022-06-17 01:40:00|1067.32|1064.52|1063.34|1060.54|1067.57|1064.77|1062.59|1059.79|0
1655430300000|2022-06-17 01:45:00|1063.09|1060.29|1062.84|1060.04|1064.58|1061.78|1062.09|1059.29|0
1655430600000|2022-06-17 01:50:00|1062.22|1059.42|1058.61|1055.81|1065.33|1062.53|1057.62|1054.82|0
1655430900000|2022-06-17 01:55:00|1058.74|1055.94|1058.49|1055.69|1060.48|1057.68|1057.62|1054.82|0
1655431200000|2022-06-17 02:00:00|1058.61|1055.81|1059.74|1056.94|1060.85|1058.05|1057.62|1054.82|0
1655431500000|2022-06-17 02:05:00|1059.61|1056.81|1062.34|1059.54|1062.34|1059.54|1059.24|1056.44|0
1655431800000|2022-06-17 02:10:00|1062.59|1059.79|1059.74|1056.94|1062.59|1059.79|1059.74|1056.94|0
1655432100000|2022-06-17 02:15:00|1060.1|1057.3|1061.84|1059.04|1062.59|1059.79|1059.98|1057.18|0
1655432400000|2022-06-17 02:20:00|1062.34|1059.54|1063.58|1060.78|1063.96|1061.16|1062.22|1059.42|0
1655432700000|2022-06-17 02:25:00|1063.47|1060.67|1063.09|1060.29|1063.83|1061.03|1062.59|1059.79|0
1655433000000|2022-06-17 02:30:00|1062.84|1060.04|1062.59|1059.79|1063.47|1060.67|1060.73|1057.93|0
1655433300000|2022-06-17 02:35:00|1062.84|1060.04|1063.83|1061.03|1064.33|1061.53|1062.84|1060.04|0
1655433600000|2022-06-17 02:40:00|1063.71|1060.91|1053.27|1050.47|1065.33|1062.53|1053.14|1050.34|0
1655433900000|2022-06-17 02:45:00|1053.77|1050.97|1059.49|1056.69|1060.85|1058.05|1052.89|1050.09|0
1655434200000|2022-06-17 02:50:00|1059.11|1056.31|1062.59|1059.79|1062.59|1059.79|1059.11|1056.31|0
1655434500000|2022-06-17 02:55:00|1063.34|1060.54|1063.58|1060.78|1066.32|1063.52|1062.84|1060.04|0
1655434800000|2022-06-17 03:00:00|1063.09|1060.29|1064.33|1061.53|1066.95|1064.15|1062.72|1059.92|0
1655435100000|2022-06-17 03:05:00|1064.08|1061.28|1065.82|1063.02|1065.82|1063.02|1062.47|1059.67|0
1655435400000|2022-06-17 03:10:00|1066.07|1063.27|1059.85|1057.05|1066.32|1063.52|1059.6|1056.8|0
1655435700000|2022-06-17 03:15:00|1059.73|1056.93|1057.74|1054.94|1059.73|1056.93|1056.62|1053.82|0
1655436000000|2022-06-17 03:20:00|1057.86|1055.06|1056.62|1053.82|1059.11|1056.31|1055.63|1052.83|0
1655436300000|2022-06-17 03:25:00|1056.37|1053.57|1057.25|1054.45|1057.62|1054.82|1053.64|1050.84|0
1655436600000|2022-06-17 03:30:00|1056.62|1053.82|1058.61|1055.81|1060.35|1057.55|1054.76|1051.96|0
1655436900000|2022-06-17 03:35:00|1058.11|1055.31|1056.84|1054.04|1058.58|1055.78|1055.6|1052.8|0
1655437200000|2022-06-17 03:40:00|1056.97|1054.17|1058.08|1055.28|1059.33|1056.53|1056.84|1054.04|0
1655437500000|2022-06-17 03:45:00|1058.21|1055.41|1060.2|1057.4|1061.07|1058.27|1058.21|1055.41|0
1655437800000|2022-06-17 03:50:00|1060.07|1057.27|1061.45|1058.65|1061.45|1058.65|1058.71|1055.91|0
1655438100000|2022-06-17 03:55:00|1061.32|1058.52|1062.81|1060.01|1063.31|1060.51|1061.07|1058.27|0
1655438400000|2022-06-17 04:00:00|1063.06|1060.26|1061.07|1058.27|1063.31|1060.51|1060.07|1057.27|0
1655438700000|2022-06-17 04:05:00|1061.57|1058.77|1058.46|1055.66|1062.06|1059.26|1057.59|1054.79|0
1655439000000|2022-06-17 04:10:00|1058.33|1055.53|1057.47|1054.67|1058.58|1055.78|1056.09|1053.29|0
1655439300000|2022-06-17 04:15:00|1057.34|1054.54|1046.15|1043.35|1057.72|1054.92|1045.9|1043.1|0
1655439600000|2022-06-17 04:20:00|1046.28|1043.48|1048.14|1045.34|1048.39|1045.59|1045.15|1042.35|0
1655439900000|2022-06-17 04:25:00|1047.89|1045.09|1048.39|1045.59|1049.63|1046.83|1047.27|1044.47|0
1655440200000|2022-06-17 04:30:00|1048.63|1045.83|1049.51|1046.71|1050.13|1047.33|1047.27|1044.47|0
1655440500000|2022-06-17 04:35:00|1049.63|1046.83|1049.38|1046.58|1050.13|1047.33|1047.52|1044.72|0
1655440800000|2022-06-17 04:40:00|1049.76|1046.96|1049.13|1046.33|1050.62|1047.82|1048.39|1045.59|0
1655441100000|2022-06-17 04:45:00|1049.26|1046.46|1047.27|1044.47|1049.88|1047.08|1046.53|1043.73|0
1655441400000|2022-06-17 04:50:00|1046.4|1043.6|1047.14|1044.34|1048.51|1045.71|1046.4|1043.6|0
1655441700000|2022-06-17 04:55:00|1047.02|1044.22|1048.63|1045.83|1048.88|1046.08|1046.4|1043.6|0
1655442000000|2022-06-17 05:00:00|1048.02|1045.22|1049.13|1046.33|1049.51|1046.71|1047.64|1044.84|0
1655442300000|2022-06-17 05:05:00|1048.88|1046.08|1049.88|1047.08|1050.37|1047.57|1047.52|1044.72|0
1655442600000|2022-06-17 05:10:00|1049.63|1046.83|1047.77|1044.97|1049.63|1046.83|1046.89|1044.09|0
1655442900000|2022-06-17 05:15:00|1047.89|1045.09|1049.13|1046.33|1049.88|1047.08|1046.28|1043.48|0
1655443200000|2022-06-17 05:20:00|1049.38|1046.58|1046.89|1044.09|1049.63|1046.83|1045.4|1042.6|0
1655443500000|2022-06-17 05:25:00|1047.14|1044.34|1045.4|1042.6|1048.14|1045.34|1045.15|1042.35|0
1655443800000|2022-06-17 05:30:00|1045.15|1042.35|1047.27|1044.47|1047.89|1045.09|1044.16|1041.36|0
1655444100000|2022-06-17 05:35:00|1047.14|1044.34|1045.15|1042.35|1047.39|1044.59|1044.66|1041.86|0
1655444400000|2022-06-17 05:40:00|1044.9|1042.1|1047.64|1044.84|1048.14|1045.34|1044.16|1041.36|0
1655444700000|2022-06-17 05:45:00|1048.02|1045.22|1051.12|1048.32|1053.11|1050.31|1048.02|1045.22|0
1655445000000|2022-06-17 05:50:00|1051.37|1048.57|1051.62|1048.82|1053.85|1051.05|1050.87|1048.07|0
1655445300000|2022-06-17 05:55:00|1051.37|1048.57|1053.11|1050.31|1053.11|1050.31|1050.37|1047.57|0
1655445600000|2022-06-17 06:00:00|1053.36|1050.56|1060.82|1058.02|1061.2|1058.4|1052.86|1050.06|0
1655445900000|2022-06-17 06:05:00|1061.31|1058.51|1063.93|1061.13|1066.29|1063.49|1061.07|1058.27|0
1655446200000|2022-06-17 06:10:00|1064.05|1061.25|1066.42|1063.62|1069.52|1066.72|1063.93|1061.13|0
1655446500000|2022-06-17 06:15:00|1066.29|1063.49|1063.3|1060.5|1066.29|1063.49|1062.31|1059.51|0
1655446800000|2022-06-17 06:20:00|1063.06|1060.26|1062.81|1060.01|1065.29|1062.49|1061.56|1058.76|0
1655447100000|2022-06-17 06:25:00|1063.06|1060.26|1058.58|1055.78|1063.06|1060.26|1057.46|1054.66|0
1655447400000|2022-06-17 06:30:00|1058.21|1055.41|1060.57|1057.77|1060.82|1058.02|1056.59|1053.79|0
1655447700000|2022-06-17 06:35:00|1060.7|1057.9|1058.33|1055.53|1061.31|1058.51|1058.33|1055.53|0
1655448000000|2022-06-17 06:40:00|1058.83|1056.03|1059.82|1057.02|1062.06|1059.26|1058.33|1055.53|0
1655448300000|2022-06-17 06:45:00|1059.7|1056.9|1057.46|1054.66|1059.82|1057.02|1054.85|1052.05|0
1655448600000|2022-06-17 06:50:00|1057.71|1054.91|1064.05|1061.25|1064.68|1061.88|1057.33|1054.53|0
1655448900000|2022-06-17 06:55:00|1063.8|1061|1062.04|1059.24|1064.3|1061.5|1060.55|1057.75|0
1655449200000|2022-06-17 07:00:00|1062.79|1059.99|1064.78|1061.98|1065.41|1062.61|1057.31|1054.51|0
1655449500000|2022-06-17 07:05:00|1065.21|1062.81|1065.32|1062.92|1067.32|1064.92|1059.98|1057.58|0
1655449800000|2022-06-17 07:10:00|1065.82|1063.42|1064.58|1062.18|1069.8|1067.4|1064.08|1061.68|0
1655450100000|2022-06-17 07:15:00|1064.83|1062.43|1062.22|1059.82|1065.82|1063.42|1061.09|1058.69|0
1655450400000|2022-06-17 07:20:00|1062.09|1059.69|1049.78|1047.38|1064.33|1061.93|1049.16|1046.76|0
1655450700000|2022-06-17 07:25:00|1049.4|1047|1051.77|1049.37|1053.51|1051.11|1049.4|1047|0
1655451000000|2022-06-17 07:30:00|1051.39|1048.99|1055.12|1052.72|1056.12|1053.72|1051.39|1048.99|0
1655451300000|2022-06-17 07:35:00|1055.37|1052.97|1057.24|1054.84|1058.61|1056.21|1054.26|1051.86|0
1655451600000|2022-06-17 07:40:00|1056.87|1054.47|1058.86|1056.46|1064.83|1062.43|1056.62|1054.22|0
1655451900000|2022-06-17 07:45:00|1058.74|1056.34|1053|1050.6|1059.73|1057.33|1051.51|1049.11|0
1655452200000|2022-06-17 07:50:00|1053.25|1050.85|1054.01|1051.61|1054.63|1052.23|1051.65|1049.25|0
1655452500000|2022-06-17 07:55:00|1053.27|1050.87|1050.15|1047.75|1054.88|1052.48|1049.66|1047.26|0
1655452800000|2022-06-17 08:00:00|1050.78|1048.38|1052.89|1050.49|1056.5|1054.1|1050.53|1048.13|0
1655453100000|2022-06-17 08:05:00|1052.77|1050.37|1047.42|1045.02|1052.89|1050.49|1047.42|1045.02|0
1655453400000|2022-06-17 08:10:00|1047.17|1044.77|1047.42|1045.02|1051.15|1048.75|1047.17|1044.77|0
1655453700000|2022-06-17 08:15:00|1047.67|1045.27|1050.11|1047.71|1052.34|1049.94|1045.18|1042.78|0
1655454000000|2022-06-17 08:20:00|1049.86|1047.46|1048.14|1045.74|1051.37|1048.97|1047.89|1045.49|0
1655454300000|2022-06-17 08:25:00|1047.89|1045.49|1046.4|1044|1049.26|1046.86|1045.9|1043.5|0
1655454600000|2022-06-17 08:30:00|1046.15|1043.75|1039.93|1037.53|1046.28|1043.88|1039.43|1037.03|0
1655454900000|2022-06-17 08:35:00|1040.18|1037.78|1042.17|1039.77|1044.66|1042.26|1040.18|1037.78|0
1655455200000|2022-06-17 08:40:00|1042.3|1039.9|1041.42|1039.02|1042.91|1040.51|1040.06|1037.66|0
1655455500000|2022-06-17 08:45:00|1042.17|1039.77|1045.65|1043.25|1047.39|1044.99|1041.92|1039.52|0
1655455800000|2022-06-17 08:50:00|1045.9|1043.5|1049.51|1047.11|1050.5|1048.1|1045.65|1043.25|0
1655456100000|2022-06-17 08:55:00|1049.88|1047.48|1048.14|1045.74|1050.13|1047.73|1046.28|1043.88|0
1655456400000|2022-06-17 09:00:00|1048.38|1045.98|1041.92|1039.52|1049.26|1046.86|1041.67|1039.27|0
1655456700000|2022-06-17 09:05:00|1041.55|1039.15|1044.26|1041.86|1046.4|1044|1041.55|1039.15|0
1655457000000|2022-06-17 09:10:00|1044.13|1041.73|1040.65|1038.25|1045.25|1042.85|1040.15|1037.75|0
1655457300000|2022-06-17 09:15:00|1039.9|1037.5|1043.26|1040.86|1043.51|1041.11|1039.78|1037.38|0
1655457600000|2022-06-17 09:20:00|1043.38|1040.98|1046.37|1043.97|1047.61|1045.21|1042.14|1039.74|0
1655457900000|2022-06-17 09:25:00|1046.5|1044.1|1043.76|1041.36|1046.62|1044.22|1042.14|1039.74|0
1655458200000|2022-06-17 09:30:00|1043.88|1041.48|1045.62|1043.22|1047.61|1045.21|1043.63|1041.23|0
1655458500000|2022-06-17 09:35:00|1046|1043.6|1047.11|1044.71|1047.61|1045.21|1042.39|1039.99|0
1655458800000|2022-06-17 09:40:00|1047.61|1045.21|1054.08|1051.68|1055.07|1052.67|1047.24|1044.84|0
1655459100000|2022-06-17 09:45:00|1054.58|1052.18|1056.57|1054.17|1057.81|1055.41|1054.08|1051.68|0
1655459400000|2022-06-17 09:50:00|1056.07|1053.67|1046.37|1043.97|1056.07|1053.67|1045.37|1042.97|0
1655459700000|2022-06-17 09:55:00|1045.87|1043.47|1045.87|1043.47|1048.36|1045.96|1044.75|1042.35|0
1655460000000|2022-06-17 10:00:00|1046.62|1044.22|1046.12|1043.72|1048.85|1046.45|1044.38|1041.98|0
1655460300000|2022-06-17 10:05:00|1046.86|1044.46|1049.6|1047.2|1051.22|1048.82|1045.75|1043.35|0
1655460600000|2022-06-17 10:10:00|1049.35|1046.95|1048.11|1045.71|1049.35|1046.95|1045.12|1042.72|0
1655460900000|2022-06-17 10:15:00|1048.36|1045.96|1046.12|1043.72|1050.97|1048.57|1045.25|1042.85|0
1655461200000|2022-06-17 10:20:00|1046|1043.6|1044.87|1042.47|1048.36|1045.96|1044.01|1041.61|0
1655461500000|2022-06-17 10:25:00|1044.75|1042.35|1047.36|1044.96|1048.6|1046.2|1044.75|1042.35|0
1655461800000|2022-06-17 10:30:00|1047.24|1044.84|1047.99|1045.59|1048.6|1046.2|1045.12|1042.72|0
1655462100000|2022-06-17 10:35:00|1048.11|1045.71|1043.63|1041.23|1049.6|1047.2|1043.38|1040.98|0
1655462400000|2022-06-17 10:40:00|1043.51|1041.11|1047.86|1045.46|1048.85|1046.45|1042.39|1039.99|0
1655462700000|2022-06-17 10:45:00|1048.11|1045.71|1049.6|1047.2|1052.09|1049.69|1048.11|1045.71|0
1655463000000|2022-06-17 10:50:00|1049.85|1047.45|1051.34|1048.94|1053.33|1050.93|1048.98|1046.58|0
1655463300000|2022-06-17 10:55:00|1051.22|1048.82|1049.48|1047.08|1051.22|1048.82|1046.61|1044.21|0
1655463600000|2022-06-17 11:00:00|1049.85|1047.45|1049.98|1047.58|1051.97|1049.57|1048.36|1045.96|0
1655463900000|2022-06-17 11:05:00|1050.1|1047.7|1046.86|1044.46|1051.09|1048.69|1046.61|1044.21|0
1655464200000|2022-06-17 11:10:00|1047.11|1044.71|1049.6|1047.2|1050.35|1047.95|1046.86|1044.46|0
1655464500000|2022-06-17 11:15:00|1049.35|1046.95|1049.6|1047.2|1050.1|1047.7|1045.37|1042.97|0
1655464800000|2022-06-17 11:20:00|1049.85|1047.45|1044.62|1042.22|1049.85|1047.45|1044.38|1041.98|0
1655465100000|2022-06-17 11:25:00|1045.37|1042.97|1041.14|1038.74|1045.87|1043.47|1041.14|1038.74|0
1655465400000|2022-06-17 11:30:00|1041.39|1038.99|1040.53|1038.13|1041.64|1039.24|1038.9|1036.5|0
1655465700000|2022-06-17 11:35:00|1040.65|1038.25|1043.39|1040.99|1045.13|1042.73|1040.65|1038.25|0
1655466000000|2022-06-17 11:40:00|1043.14|1040.74|1046.62|1044.22|1047.12|1044.72|1043.14|1040.74|0
1655466300000|2022-06-17 11:45:00|1046.87|1044.47|1050.48|1048.08|1050.6|1048.2|1046.87|1044.47|0
1655466600000|2022-06-17 11:50:00|1050.98|1048.58|1051.64|1049.24|1052.63|1050.23|1049.36|1046.96|0
1655466900000|2022-06-17 11:55:00|1051.14|1048.74|1047.92|1045.52|1052.15|1049.75|1047.67|1045.27|0
1655467200000|2022-06-17 12:00:00|1047.67|1045.27|1046.93|1044.53|1051.15|1048.75|1045.93|1043.53|0
1655467500000|2022-06-17 12:05:00|1046.68|1044.28|1045.91|1043.51|1048.89|1046.49|1045.66|1043.26|0
1655467800000|2022-06-17 12:10:00|1046.16|1043.76|1045.91|1043.51|1046.66|1044.26|1042.93|1040.53|0
1655468100000|2022-06-17 12:15:00|1046.16|1043.76|1044.2|1041.8|1047.78|1045.38|1043.7|1041.3|0
1655468400000|2022-06-17 12:20:00|1043.7|1041.3|1044.94|1042.54|1045.94|1043.54|1042.96|1040.56|0
1655468700000|2022-06-17 12:25:00|1044.45|1042.05|1046.68|1044.28|1046.93|1044.53|1044.2|1041.8|0
1655469000000|2022-06-17 12:30:00|1046.93|1044.53|1049.42|1047.02|1049.92|1047.52|1045.19|1042.79|0
1655469300000|2022-06-17 12:35:00|1049.55|1047.15|1050.41|1048.01|1050.54|1048.14|1046.19|1043.79|0
1655469600000|2022-06-17 12:40:00|1049.67|1047.27|1052.78|1050.38|1053.65|1051.25|1049.67|1047.27|0
1655469900000|2022-06-17 12:45:00|1052.9|1050.5|1060.87|1058.47|1062.11|1059.71|1052.9|1050.5|0
1655470200000|2022-06-17 12:50:00|1061.12|1058.72|1059.88|1057.48|1061.62|1059.22|1058.38|1055.98|0
1655470500000|2022-06-17 12:55:00|1059.13|1056.73|1061.62|1059.22|1063.61|1061.21|1057.39|1054.99|0
1655470800000|2022-06-17 13:00:00|1062.61|1060.21|1064.85|1062.45|1066.34|1063.94|1062.11|1059.71|0
1655471100000|2022-06-17 13:05:00|1064.35|1061.95|1073.81|1071.41|1074.06|1071.66|1064.1|1061.7|0
1655471400000|2022-06-17 13:10:00|1074.06|1071.66|1076.05|1073.65|1079.53|1077.13|1072.56|1070.16|0
1655471700000|2022-06-17 13:15:00|1076.3|1073.9|1070.32|1067.92|1078.17|1075.77|1067.84|1065.44|0
1655472000000|2022-06-17 13:20:00|1071.07|1068.67|1073.31|1070.91|1074.31|1071.91|1070.57|1068.17|0
1655472300000|2022-06-17 13:25:00|1070.57|1068.17|1078.92|1076.52|1079.28|1076.88|1068.21|1065.81|0
1655472600000|2022-06-17 13:30:00|1079.03|1076.63|1060.37|1057.97|1079.03|1076.63|1058.38|1055.98|0
1655472900000|2022-06-17 13:35:00|1057.14|1054.74|1062.86|1060.46|1066.09|1063.69|1057.14|1054.74|0
1655473200000|2022-06-17 13:40:00|1063.24|1060.84|1049.68|1047.28|1063.24|1060.84|1047.07|1044.67|0
1655473500000|2022-06-17 13:45:00|1050.18|1047.78|1051.37|1048.97|1055.9|1053.5|1047.44|1045.04|0
1655473800000|2022-06-17 13:50:00|1052.11|1049.71|1043.62|1041.22|1052.61|1050.21|1041.92|1039.52|0
1655474100000|2022-06-17 13:55:00|1044.12|1041.72|1049.59|1047.19|1051.83|1049.43|1040.14|1037.74|0
1655474400000|2022-06-17 14:00:00|1048.35|1045.95|1058.43|1056.03|1062.53|1060.13|1048.1|1045.7|0
1655474700000|2022-06-17 14:05:00|1058.05|1055.65|1065.27|1062.87|1067.01|1064.61|1056.8|1054.4|0
1655475000000|2022-06-17 14:10:00|1064.52|1062.12|1062.53|1060.13|1065.77|1063.37|1059.29|1056.89|0
1655475300000|2022-06-17 14:15:00|1063.52|1061.12|1077.03|1074.63|1078.03|1075.63|1062.41|1060.01|0
1655475600000|2022-06-17 14:20:00|1076.28|1073.88|1086.23|1083.35|1089.98|1087.58|1076.28|1073.88|0
1655475900000|2022-06-17 14:25:00|1087.48|1084.6|1083.99|1081.11|1087.48|1084.6|1082.63|1079.75|0
1655476800000|2022-06-17 14:40:00|1099.22|1096.34|1095.49|1092.61|1103.45|1100.57|1094.49|1091.61|0
1655477100000|2022-06-17 14:45:00|1096.11|1093.23|1105.2|1102.32|1111.92|1109.04|1095.98|1093.1|0
1655477400000|2022-06-17 14:50:00|1106.19|1103.31|1104.44|1101.56|1108.44|1105.56|1102.7|1099.82|0
1655477700000|2022-06-17 14:55:00|1103.69|1100.81|1097.47|1094.59|1103.69|1100.81|1095.48|1092.6|0
1655478000000|2022-06-17 15:00:00|1098.96|1096.08|1086.46|1083.58|1105.93|1103.05|1083.48|1080.6|0
1655478300000|2022-06-17 15:05:00|1087.71|1084.83|1074.76|1071.88|1088.71|1085.83|1074.26|1071.38|0
1655478600000|2022-06-17 15:10:00|1074.51|1071.63|1081.23|1078.35|1082.11|1079.23|1074.51|1071.63|0
1655478900000|2022-06-17 15:15:00|1081.48|1078.6|1068.67|1065.79|1081.48|1078.6|1066.8|1063.92|0
1655479200000|2022-06-17 15:20:00|1068.04|1065.16|1080.27|1077.39|1081.19|1078.31|1067.29|1064.41|0
1655479500000|2022-06-17 15:25:00|1080.02|1077.14|1069.18|1066.3|1083.13|1080.25|1065.94|1063.06|0
1655479800000|2022-06-17 15:30:00|1068.93|1066.05|1071.42|1068.54|1071.92|1069.04|1061.21|1058.33|0
1655480100000|2022-06-17 15:35:00|1072.42|1069.54|1073.41|1070.53|1079.39|1076.51|1070.92|1068.04|0
1655480400000|2022-06-17 15:40:00|1073.16|1070.28|1079.69|1076.81|1079.69|1076.81|1067.43|1064.55|0
1655480700000|2022-06-17 15:45:00|1080.68|1077.8|1078.94|1076.06|1082.93|1080.05|1075.45|1072.57|0
1655481000000|2022-06-17 15:50:00|1079.69|1076.81|1085.67|1082.79|1089.4|1086.52|1076.2|1073.32|0
1655481300000|2022-06-17 15:55:00|1085.42|1082.54|1085.3|1082.42|1088.41|1085.53|1080.18|1077.3|0
1655481600000|2022-06-17 16:00:00|1085.42|1082.54|1088.92|1086.04|1093.39|1090.51|1085.42|1082.54|0
1655481900000|2022-06-17 16:05:00|1088.42|1085.54|1086.33|1083.45|1092.8|1089.92|1082.84|1079.96|0
1655482200000|2022-06-17 16:10:00|1086.82|1083.94|1078.61|1075.73|1089.56|1086.68|1078|1075.12|0
1655482500000|2022-06-17 16:15:00|1077.37|1074.49|1083.09|1080.21|1084.58|1081.7|1074.26|1071.38|0
1655482800000|2022-06-17 16:20:00|1083.59|1080.71|1078.61|1075.73|1084.83|1081.95|1077.62|1074.74|0
1655483100000|2022-06-17 16:25:00|1078.36|1075.48|1077|1074.12|1081.1|1078.22|1073.89|1071.01|0
1655483400000|2022-06-17 16:30:00|1076.37|1073.49|1078.61|1075.73|1082.34|1079.46|1075.38|1072.5|0
1655483700000|2022-06-17 16:35:00|1078.36|1075.48|1073.89|1071.01|1083.59|1080.71|1073.89|1071.01|0
1655484000000|2022-06-17 16:40:00|1073.64|1070.76|1073.89|1071.01|1081.85|1078.97|1072.52|1069.64|0
1655484300000|2022-06-17 16:45:00|1072.64|1069.76|1072.1|1069.22|1078.61|1075.73|1071.6|1068.72|0
1655484600000|2022-06-17 16:50:00|1071.85|1068.97|1081.85|1078.97|1084.09|1081.21|1071.85|1068.97|0
1655484900000|2022-06-17 16:55:00|1081.35|1078.47|1077|1074.12|1082.6|1079.72|1074.64|1071.76|0
1655485200000|2022-06-17 17:00:00|1076.88|1074|1067.67|1064.79|1079.61|1076.73|1067.67|1064.79|0
1655485500000|2022-06-17 17:05:00|1068.17|1065.29|1054.25|1051.37|1068.42|1065.54|1052.76|1049.88|0
1655485800000|2022-06-17 17:10:00|1053.76|1050.88|1050.03|1047.15|1058.23|1055.35|1046.55|1043.67|0
1655486100000|2022-06-17 17:15:00|1050.65|1047.77|1053.68|1050.8|1056.24|1053.36|1050.53|1047.65|0
1655486400000|2022-06-17 17:20:00|1054.43|1051.55|1053.03|1050.15|1059.24|1056.36|1053.03|1050.15|0
1655486700000|2022-06-17 17:25:00|1052.53|1049.65|1061.72|1058.84|1062.96|1060.08|1052.53|1049.65|0
1655487000000|2022-06-17 17:30:00|1061.47|1058.59|1058.24|1055.36|1066.2|1063.32|1058.24|1055.36|0
1655487300000|2022-06-17 17:35:00|1058.49|1055.61|1060.98|1058.1|1064.46|1061.58|1056.01|1053.13|0
1655487600000|2022-06-17 17:40:00|1061.22|1058.34|1057.5|1054.62|1062.96|1060.08|1055.89|1053.01|0
1655487900000|2022-06-17 17:45:00|1058.24|1055.36|1064.46|1061.58|1071.42|1068.54|1057.25|1054.37|0
1655488200000|2022-06-17 17:50:00|1063.71|1060.83|1063.46|1060.58|1065.2|1062.32|1060.98|1058.1|0
1655488500000|2022-06-17 17:55:00|1064.7|1061.82|1061.47|1058.59|1065.08|1062.2|1057|1054.12|0
1655488800000|2022-06-17 18:00:00|1060.23|1057.35|1058.49|1055.61|1062.72|1059.84|1056.01|1053.13|0
1655489100000|2022-06-17 18:05:00|1058.74|1055.86|1057|1054.12|1062.47|1059.59|1056.01|1053.13|0
1655489400000|2022-06-17 18:10:00|1056.75|1053.87|1053.49|1050.61|1060.48|1057.6|1053.49|1050.61|0
1655489700000|2022-06-17 18:15:00|1053.62|1050.74|1052|1049.12|1056.47|1053.59|1048.77|1045.89|0
1655490000000|2022-06-17 18:20:00|1051.5|1048.62|1050.01|1047.13|1051.75|1048.87|1047.28|1044.4|0
1655490300000|2022-06-17 18:25:00|1049.89|1047.01|1056.22|1053.34|1056.72|1053.84|1049.26|1046.38|0
1655490600000|2022-06-17 18:30:00|1057.46|1054.58|1058.71|1055.83|1063.68|1060.8|1056.97|1054.09|0
1655490900000|2022-06-17 18:35:00|1058.21|1055.33|1049.51|1046.63|1059.95|1057.07|1049.51|1046.63|0
1655491200000|2022-06-17 18:40:00|1048.77|1045.89|1051.75|1048.87|1052.49|1049.61|1044.05|1041.17|0
1655491500000|2022-06-17 18:45:00|1052.37|1049.49|1055.23|1052.35|1055.48|1052.6|1050.75|1047.87|0
1655491800000|2022-06-17 18:50:00|1056.72|1053.84|1058.96|1056.08|1060.7|1057.82|1054.48|1051.6|0
1655492100000|2022-06-17 18:55:00|1059.2|1056.32|1059.2|1056.32|1062.68|1059.8|1055.11|1052.23|0
1655492400000|2022-06-17 19:00:00|1058.46|1055.58|1058.71|1055.83|1060.45|1057.57|1052.74|1049.86|0
1655492700000|2022-06-17 19:05:00|1058.21|1055.33|1062.44|1059.56|1062.93|1060.05|1056.97|1054.09|0
1655493000000|2022-06-17 19:10:00|1062.93|1060.05|1074.9|1072.02|1077.11|1074.23|1062.68|1059.8|0
1655493300000|2022-06-17 19:15:00|1075.89|1073.01|1068.72|1066.32|1077.17|1074.29|1066.98|1064.58|0
1655493600000|2022-06-17 19:20:00|1068.47|1066.07|1058.29|1055.89|1068.72|1066.32|1056.05|1053.65|0
1655493900000|2022-06-17 19:25:00|1058.53|1056.13|1054.31|1051.91|1058.53|1056.13|1051.58|1049.18|0
1655494200000|2022-06-17 19:30:00|1053.57|1051.17|1060.02|1057.62|1064.25|1061.85|1053.07|1050.67|0
1655494500000|2022-06-17 19:35:00|1059.28|1056.88|1055.8|1053.4|1061.27|1058.87|1055.3|1052.9|0
1655494800000|2022-06-17 19:40:00|1056.05|1053.65|1064.5|1062.1|1065.74|1063.34|1056.05|1053.65|0
1655495100000|2022-06-17 19:45:00|1065.24|1062.84|1066.48|1064.08|1069.72|1067.32|1063.5|1061.1|0
1655495400000|2022-06-17 19:50:00|1066.73|1064.33|1068.72|1066.32|1074.19|1071.79|1064.25|1061.85|0
1655495700000|2022-06-17 19:55:00|1068.97|1066.57|1076.18|1073.78|1076.43|1074.03|1063.5|1061.1|0
1655496000000|2022-06-17 20:00:00|1076.68|1074.28|1065.74|1063.34|1076.68|1074.28|1065.74|1063.34|0
1655496300000|2022-06-17 20:05:00|1065.49|1063.09|1066.48|1064.08|1067.98|1065.58|1064.74|1062.34|0
1655496600000|2022-06-17 20:10:00|1066.73|1064.33|1072.2|1069.8|1074.44|1072.04|1066.24|1063.84|0
1655784900000|2022-06-21 04:15:00|1019.2|1016.4|1018.2|1015.4|1019.2|1016.4|1017.83|1015.03|0
1655785200000|2022-06-21 04:20:00|1017.95|1015.15|1017.21|1014.41|1017.95|1015.15|1016.71|1013.91|0
1655785500000|2022-06-21 04:25:00|1017.09|1014.29|1017.95|1015.15|1018.2|1015.4|1016.46|1013.66|0
1655785800000|2022-06-21 04:30:00|1017.83|1015.03|1016.71|1013.91|1017.83|1015.03|1016.71|1013.91|0
1655786100000|2022-06-21 04:35:00|1016.59|1013.79|1017.95|1015.15|1017.95|1015.15|1016.21|1013.41|0
1655786400000|2022-06-21 04:40:00|1018.08|1015.28|1017.46|1014.66|1018.45|1015.65|1017.46|1014.66|0
1655786700000|2022-06-21 04:45:00|1017.21|1014.41|1017.7|1014.9|1017.95|1015.15|1017.21|1014.41|0
1655787000000|2022-06-21 04:50:00|1017.46|1014.66|1016.71|1013.91|1017.58|1014.78|1016.21|1013.41|0
1655787300000|2022-06-21 04:55:00|1016.59|1013.79|1017.21|1014.41|1017.45|1014.65|1016.34|1013.54|0
1655787600000|2022-06-21 05:00:00|1016.96|1014.16|1016.21|1013.41|1016.96|1014.16|1015.47|1012.67|0
1655787900000|2022-06-21 05:05:00|1016.46|1013.66|1016.71|1013.91|1018.2|1015.4|1015.96|1013.16|0
1655788200000|2022-06-21 05:10:00|1016.46|1013.66|1017.7|1014.9|1018.33|1015.53|1015.96|1013.16|0
1655788500000|2022-06-21 05:15:00|1017.95|1015.15|1017.45|1014.65|1017.95|1015.15|1016.71|1013.91|0
1655788800000|2022-06-21 05:20:00|1017.58|1014.78|1017.7|1014.9|1018.2|1015.4|1016.59|1013.79|0
1655789100000|2022-06-21 05:25:00|1017.45|1014.65|1018.45|1015.65|1019.44|1016.64|1017.45|1014.65|0
1655789400000|2022-06-21 05:30:00|1018.2|1015.4|1020.19|1017.39|1021.18|1018.38|1017.7|1014.9|0
1655789700000|2022-06-21 05:35:00|1020.07|1017.27|1022.17|1019.37|1022.8|1020|1020.07|1017.27|0
1655790000000|2022-06-21 05:40:00|1021.93|1019.13|1022.67|1019.87|1023.8|1021|1021.93|1019.13|0
1655790300000|2022-06-21 05:45:00|1022.55|1019.75|1022.92|1020.12|1023.42|1020.62|1022.42|1019.62|0
1655790600000|2022-06-21 05:50:00|1023.17|1020.37|1021.43|1018.63|1023.67|1020.87|1021.18|1018.38|0
1655790900000|2022-06-21 05:55:00|1021.68|1018.88|1021.81|1019.01|1024.04|1021.24|1021.56|1018.76|0
1655791200000|2022-06-21 06:00:00|1022.17|1019.37|1021.93|1019.13|1022.67|1019.87|1018.45|1015.65|0
1655791500000|2022-06-21 06:05:00|1022.06|1019.26|1022.3|1019.5|1023.67|1020.87|1021.18|1018.38|0
1655791800000|2022-06-21 06:10:00|1022.17|1019.37|1024.91|1022.11|1025.16|1022.36|1022.17|1019.37|0
1655792100000|2022-06-21 06:15:00|1025.04|1022.24|1024.04|1021.24|1025.29|1022.49|1022.55|1019.75|0
1655792400000|2022-06-21 06:20:00|1024.41|1021.61|1025.9|1023.1|1026.4|1023.6|1023.42|1020.62|0
1655792700000|2022-06-21 06:25:00|1025.65|1022.85|1025.9|1023.1|1027.39|1024.59|1024.66|1021.86|0
1655793000000|2022-06-21 06:30:00|1026.28|1023.48|1027.92|1025.12|1028.41|1025.61|1025.9|1023.1|0
1655793300000|2022-06-21 06:35:00|1027.67|1024.87|1030.65|1027.85|1031.64|1028.84|1027.67|1024.87|0
1655793600000|2022-06-21 06:40:00|1030.9|1028.1|1029.65|1026.85|1031.39|1028.59|1028.66|1025.86|0
1655793900000|2022-06-21 06:45:00|1029.54|1026.74|1025.68|1022.88|1029.65|1026.85|1025.68|1022.88|0
1655794200000|2022-06-21 06:50:00|1025.81|1023.01|1024.93|1022.13|1026.55|1023.75|1024.68|1021.88|0
1655794500000|2022-06-21 06:55:00|1025.68|1022.88|1026.42|1023.62|1026.67|1023.87|1024.56|1021.76|0
1655794800000|2022-06-21 07:00:00|1027.42|1024.62|1026.55|1023.75|1027.42|1024.62|1025.18|1022.38|0
1655795100000|2022-06-21 07:05:00|1026.35|1023.95|1025.23|1022.83|1026.72|1024.32|1024.24|1021.84|0
1655795400000|2022-06-21 07:10:00|1025.48|1023.08|1020.39|1017.99|1025.86|1023.46|1020.26|1017.86|0
1655795700000|2022-06-21 07:15:00|1020.26|1017.86|1020.34|1017.94|1020.59|1018.19|1016.91|1014.51|0
1655796000000|2022-06-21 07:20:00|1020.21|1017.81|1019.71|1017.31|1022.08|1019.68|1019.21|1016.81|0
1655796300000|2022-06-21 07:25:00|1019.59|1017.19|1015.98|1013.58|1019.96|1017.56|1015.98|1013.58|0
1655796600000|2022-06-21 07:30:00|1015.73|1013.33|1012.38|1009.98|1015.73|1013.33|1010.52|1008.12|0
1655796900000|2022-06-21 07:35:00|1012.26|1009.86|1008.63|1006.23|1012.75|1010.35|1008.63|1006.23|0
1655797200000|2022-06-21 07:40:00|1008.75|1006.35|1008.88|1006.48|1009.5|1007.1|1007.39|1004.99|0
1655797500000|2022-06-21 07:45:00|1008.5|1006.1|1009.13|1006.73|1010.74|1008.34|1008.5|1006.1|0
1655797800000|2022-06-21 07:50:00|1009|1006.6|1007.26|1004.86|1009.38|1006.98|1005.27|1002.87|0
1655798100000|2022-06-21 07:55:00|1007.01|1004.61|1008.25|1005.85|1010.12|1007.72|1006.89|1004.49|0
1655798400000|2022-06-21 08:00:00|1009|1006.6|1006.02|1003.62|1009.74|1007.34|1005.77|1003.37|0
1655798700000|2022-06-21 08:05:00|1005.77|1003.37|1004|1001.6|1006.49|1004.09|1003.75|1001.35|0
1655799000000|2022-06-21 08:10:00|1003.75|1001.35|1005.24|1002.84|1005.24|1002.84|1003.01|1000.61|0
1655799300000|2022-06-21 08:15:00|1005.62|1003.22|1006.74|1004.34|1008.6|1006.2|1004.75|1002.35|0
1655799600000|2022-06-21 08:20:00|1007.11|1004.71|1006.24|1003.84|1007.98|1005.58|1006.24|1003.84|0
1655799900000|2022-06-21 08:25:00|1006.37|1003.97|1006.98|1004.58|1008.23|1005.83|1006.12|1003.72|0
1655800200000|2022-06-21 08:30:00|1007.23|1004.83|1007.36|1004.96|1007.98|1005.58|1006.49|1004.09|0
1655800500000|2022-06-21 08:35:00|1006.98|1004.58|1009.1|1006.7|1009.72|1007.32|1005.37|1002.97|0
1655800800000|2022-06-21 08:40:00|1008.97|1006.57|1008.6|1006.2|1010.71|1008.31|1008.23|1005.83|0
1655801100000|2022-06-21 08:45:00|1008.35|1005.95|1007.73|1005.33|1009.22|1006.82|1006.98|1004.58|0
1655801400000|2022-06-21 08:50:00|1007.36|1004.96|1006.98|1004.58|1008.85|1006.45|1006.49|1004.09|0
1655801700000|2022-06-21 08:55:00|1007.23|1004.83|1004.75|1002.35|1007.48|1005.08|1004.75|1002.35|0
1655802000000|2022-06-21 09:00:00|1004.88|1002.48|1004.13|1001.73|1005.37|1002.97|1003.01|1000.61|0
1655802300000|2022-06-21 09:05:00|1004.25|1001.85|1003.75|1001.35|1005|1002.6|1003.75|1001.35|0
1655802600000|2022-06-21 09:10:00|1004|1001.6|1005.99|1003.59|1006.49|1004.09|1003.75|1001.35|0
1655802900000|2022-06-21 09:15:00|1005.74|1003.34|1005.49|1003.09|1006.86|1004.46|1004.88|1002.48|0
1655803200000|2022-06-21 09:20:00|1005.74|1003.34|1006.49|1004.09|1006.86|1004.46|1004.75|1002.35|0
1655803500000|2022-06-21 09:25:00|1005.99|1003.59|1005.99|1003.59|1006.37|1003.97|1005.12|1002.72|0
1655803800000|2022-06-21 09:30:00|1005.74|1003.34|1006.12|1003.72|1007.11|1004.71|1005.49|1003.09|0
1655804100000|2022-06-21 09:35:00|1005.99|1003.59|1004.87|1002.47|1006.24|1003.84|1004|1001.6|0
1655804400000|2022-06-21 09:40:00|1004.99|1002.59|1005.74|1003.34|1006.24|1003.84|1004.99|1002.59|0
1655804700000|2022-06-21 09:45:00|1005.49|1003.09|1007.23|1004.83|1007.23|1004.83|1005.49|1003.09|0
1655805000000|2022-06-21 09:50:00|1007.48|1005.08|1010.09|1007.69|1010.46|1008.06|1006.48|1004.08|0
1655805300000|2022-06-21 09:55:00|1010.21|1007.81|1010.7|1008.3|1011.7|1009.3|1009.72|1007.32|0
1655805600000|2022-06-21 10:00:00|1010.95|1008.55|1012.57|1010.17|1012.57|1010.17|1010.21|1007.81|0
1655805900000|2022-06-21 10:05:00|1012.44|1010.04|1008.72|1006.32|1012.82|1010.42|1008.72|1006.32|0
1655806200000|2022-06-21 10:10:00|1008.96|1006.56|1011.45|1009.05|1013.19|1010.79|1008.96|1006.56|0
1655806500000|2022-06-21 10:15:00|1011.58|1009.18|1008.22|1005.82|1011.58|1009.18|1007.97|1005.57|0
1655806800000|2022-06-21 10:20:00|1007.85|1005.45|1008.84|1006.44|1009.46|1007.06|1007.47|1005.07|0
1655807100000|2022-06-21 10:25:00|1008.96|1006.56|1009.09|1006.69|1010.45|1008.05|1008.6|1006.2|0
1655807400000|2022-06-21 10:30:00|1008.96|1006.56|1007.22|1004.82|1009.21|1006.81|1006.73|1004.33|0
1655807700000|2022-06-21 10:35:00|1007.47|1005.07|1008.96|1006.56|1010.45|1008.05|1006.98|1004.58|0
1655808000000|2022-06-21 10:40:00|1008.84|1006.44|1007.6|1005.2|1009.46|1007.06|1007.35|1004.95|0
1655808300000|2022-06-21 10:45:00|1007.97|1005.57|1007.97|1005.57|1008.71|1006.31|1007.22|1004.82|0
1655808600000|2022-06-21 10:50:00|1008.22|1005.82|1007.47|1005.07|1008.71|1006.31|1007.22|1004.82|0
1655808900000|2022-06-21 10:55:00|1007.72|1005.32|1009.37|1006.97|1010.98|1008.58|1007.47|1005.07|0
1655809200000|2022-06-21 11:00:00|1010.24|1007.84|1010.61|1008.21|1010.73|1008.33|1009.49|1007.09|0
1655809500000|2022-06-21 11:05:00|1010.73|1008.33|1015.21|1012.81|1015.21|1012.81|1010.61|1008.21|0
1655809800000|2022-06-21 11:10:00|1014.96|1012.56|1014.21|1011.81|1015.45|1013.05|1013.96|1011.56|0
1655810100000|2022-06-21 11:15:00|1014.34|1011.94|1013.84|1011.44|1015.7|1013.3|1013.6|1011.2|0
1655810400000|2022-06-21 11:20:00|1013.71|1011.31|1014.46|1012.06|1016.45|1014.05|1013.47|1011.07|0
1655810700000|2022-06-21 11:25:00|1014.34|1011.94|1011.97|1009.57|1014.95|1012.55|1011.85|1009.45|0
1655811000000|2022-06-21 11:30:00|1012.22|1009.82|1013.84|1011.44|1013.96|1011.56|1011.47|1009.07|0
1655811300000|2022-06-21 11:35:00|1013.96|1011.56|1013.21|1010.81|1014.46|1012.06|1012.97|1010.57|0
1655811600000|2022-06-21 11:40:00|1013.34|1010.94|1013.46|1011.06|1014.46|1012.06|1012.6|1010.2|0
1655811900000|2022-06-21 11:45:00|1013.71|1011.31|1017.32|1014.92|1017.44|1015.04|1013.46|1011.06|0
1655812200000|2022-06-21 11:50:00|1017.19|1014.79|1023.65|1021.25|1024.53|1022.13|1016.94|1014.54|0
1655812500000|2022-06-21 11:55:00|1023.41|1021.01|1021.94|1019.54|1023.41|1021.01|1021.17|1018.77|0
1655812800000|2022-06-21 12:00:00|1022.18|1019.78|1023.18|1020.78|1023.68|1021.28|1021.94|1019.54|0
1655813100000|2022-06-21 12:05:00|1022.68|1020.28|1026.04|1023.64|1026.41|1024.01|1022.43|1020.03|0
1655813400000|2022-06-21 12:10:00|1025.42|1023.02|1020.44|1018.04|1025.42|1023.02|1020.44|1018.04|0
1655813700000|2022-06-21 12:15:00|1019.95|1017.55|1019.33|1016.93|1020.44|1018.04|1018.7|1016.3|0
1655814000000|2022-06-21 12:20:00|1019.45|1017.05|1018.7|1016.3|1019.95|1017.55|1017.21|1014.81|0
1655814300000|2022-06-21 12:25:00|1018.46|1016.06|1018.7|1016.3|1018.95|1016.55|1016.96|1014.56|0
1655814600000|2022-06-21 12:30:00|1018.95|1016.55|1016.47|1014.07|1019.95|1017.55|1015.47|1013.07|0
1655814900000|2022-06-21 12:35:00|1016.22|1013.82|1018.46|1016.06|1018.7|1016.3|1015.35|1012.95|0
1655815200000|2022-06-21 12:40:00|1018.21|1015.81|1018.7|1016.3|1019.2|1016.8|1016.96|1014.56|0
1655815500000|2022-06-21 12:45:00|1018.83|1016.43|1018.95|1016.55|1019.58|1017.18|1017.96|1015.56|0
1655815800000|2022-06-21 12:50:00|1019.2|1016.8|1019.45|1017.05|1020.94|1018.54|1018.21|1015.81|0
1655816100000|2022-06-21 12:55:00|1019.7|1017.3|1023.67|1021.27|1023.92|1021.52|1019.7|1017.3|0
1655816400000|2022-06-21 13:00:00|1023.92|1021.52|1020.19|1017.79|1024.3|1021.9|1019.95|1017.55|0
1655816700000|2022-06-21 13:05:00|1019.95|1017.55|1017.71|1015.31|1021.19|1018.79|1017.21|1014.81|0
1655817000000|2022-06-21 13:10:00|1017.96|1015.56|1017.21|1014.81|1019.45|1017.05|1017.21|1014.81|0
1655817300000|2022-06-21 13:15:00|1017.46|1015.06|1018.45|1016.05|1019.45|1017.05|1016.71|1014.31|0
1655817600000|2022-06-21 13:20:00|1018.7|1016.3|1016.22|1013.82|1019.7|1017.3|1015.97|1013.57|0
1655817900000|2022-06-21 13:25:00|1016.47|1014.07|1015.72|1013.32|1018.95|1016.55|1015.72|1013.32|0
1655818200000|2022-06-21 13:30:00|1014.61|1012.21|1010.48|1008.08|1015.22|1012.82|1009.24|1006.84|0
1655818500000|2022-06-21 13:35:00|1009.98|1007.58|1000.17|997.77|1010.73|1008.33|999.8|997.4|0
1655818800000|2022-06-21 13:40:00|999.8|997.4|995.08|992.68|1000.04|997.64|993.09|990.69|0
1655819100000|2022-06-21 13:45:00|994.83|992.43|997.98|995.58|1001.46|999.06|994.83|992.43|0
1655819400000|2022-06-21 13:50:00|997.73|995.33|995|992.6|1000.21|997.81|994.25|991.85|0
1655819700000|2022-06-21 13:55:00|995.25|992.85|985.81|983.41|995.25|992.85|985.06|982.66|0
1655820000000|2022-06-21 14:00:00|985.19|982.79|983.32|980.92|989.53|987.13|983.07|980.67|0
1655820300000|2022-06-21 14:05:00|983.57|981.17|987.6|985.2|987.85|985.45|982.58|980.18|0
1655820600000|2022-06-21 14:10:00|987.35|984.95|983.88|981.48|988.35|985.95|982.39|979.99|0
1655820900000|2022-06-21 14:15:00|983.14|980.74|985.37|982.97|988.35|985.95|982.64|980.24|0
1655821200000|2022-06-21 14:20:00|985.62|983.22|979.41|977.01|987.85|985.45|978.42|976.02|0
1655821500000|2022-06-21 14:25:00|979.66|977.26|982.64|980.24|985.37|982.97|978.92|976.52|0
1655821800000|2022-06-21 14:30:00|981.65|979.25|981.4|979|983.63|981.23|975.19|972.79|0
1655822100000|2022-06-21 14:35:00|981.15|978.75|978.67|976.27|983.88|981.48|978.67|976.27|0
1655822400000|2022-06-21 14:40:00|978.42|976.02|979.41|977.01|980.16|977.76|976.93|974.53|0
1655822700000|2022-06-21 14:45:00|978.92|976.52|975.95|973.55|980.65|978.25|974.2|971.8|0
1655823000000|2022-06-21 14:50:00|975.7|973.3|973.72|971.32|975.95|973.55|973.22|970.82|0
1655823300000|2022-06-21 14:55:00|973.97|971.57|972.53|970.13|974.71|972.31|971|968.6|0
1655823600000|2022-06-21 15:00:00|972.77|970.37|971.53|969.13|975.01|972.61|971.04|968.64|0
1655823900000|2022-06-21 15:05:00|972.03|969.63|974.01|971.61|975.5|973.1|972.03|969.63|0
1655824200000|2022-06-21 15:10:00|973.77|971.37|979.22|976.82|979.97|977.57|973.52|971.12|0
1655824500000|2022-06-21 15:15:00|979.72|977.32|977.98|975.58|980.21|977.81|974.89|972.49|0
1655824800000|2022-06-21 15:20:00|977.48|975.08|981.7|979.3|982.69|980.29|976|973.6|0
1655825100000|2022-06-21 15:25:00|981.45|979.05|981.7|979.3|982.45|980.05|979.47|977.07|0
1655825400000|2022-06-21 15:30:00|981.45|979.05|978.86|976.46|981.95|979.55|978.86|976.46|0
1655825700000|2022-06-21 15:35:00|978.65|976.25|985.37|982.97|985.86|983.46|977.18|974.78|0
1655826000000|2022-06-21 15:40:00|985.61|983.21|985.12|982.72|987.35|984.95|982.39|979.99|0
1655826300000|2022-06-21 15:45:00|984.87|982.47|984.93|982.53|989.34|986.94|984.62|982.22|0
1655826600000|2022-06-21 15:50:00|984.43|982.03|990.14|987.74|990.14|987.74|983.68|981.28|0
1655826900000|2022-06-21 15:55:00|989.89|987.49|991.38|988.98|991.63|989.23|986.66|984.26|0
1655827200000|2022-06-21 16:00:00|991.63|989.23|990.4|988|992.14|989.74|986.18|983.78|0
1655827500000|2022-06-21 16:05:00|990.9|988.5|992.64|990.24|993.38|990.98|988.67|986.27|0
1655827800000|2022-06-21 16:10:00|992.39|989.99|990.4|988|994.37|991.97|989.91|987.51|0
1655828100000|2022-06-21 16:15:00|990.15|987.75|987.18|984.78|991.64|989.24|987.18|984.78|0
1655828400000|2022-06-21 16:20:00|987.42|985.02|986.93|984.53|990.15|987.75|986.18|983.78|0
1655828700000|2022-06-21 16:25:00|986.43|984.03|986.43|984.03|987.92|985.52|984.2|981.8|0
1655829000000|2022-06-21 16:30:00|986.18|983.78|985.19|982.79|987.92|985.52|984.2|981.8|0
1655829300000|2022-06-21 16:35:00|985.44|983.04|982.46|980.06|985.44|983.04|981.22|978.82|0
1655829600000|2022-06-21 16:40:00|982.71|980.31|981.72|979.32|985.44|983.04|981.22|978.82|0
1655829900000|2022-06-21 16:45:00|981.85|979.45|982.71|980.31|984.69|982.29|981.22|978.82|0
1655830200000|2022-06-21 16:50:00|981.97|979.57|980.15|977.75|983.7|981.3|979.41|977.01|0
1655830500000|2022-06-21 16:55:00|979.9|977.5|978.17|975.77|981.14|978.74|977.67|975.27|0
1655830800000|2022-06-21 17:00:00|977.67|975.27|978.91|976.51|980.4|978|977.17|974.77|0
1655831100000|2022-06-21 17:05:00|978.79|976.39|978.91|976.51|982.88|980.48|978.41|976.01|0
1655831400000|2022-06-21 17:10:00|978.66|976.26|975.68|973.28|979.9|977.5|974.44|972.04|0
1655831700000|2022-06-21 17:15:00|975.44|973.04|977.92|975.52|979.16|976.76|975.44|973.04|0
1655832000000|2022-06-21 17:20:00|977.67|975.27|979.16|976.76|981.39|978.99|976.93|974.53|0
1655832300000|2022-06-21 17:25:00|979.41|977.01|981.39|978.99|981.64|979.24|978.17|975.77|0
1655832600000|2022-06-21 17:30:00|981.64|979.24|977.67|975.27|981.64|979.24|976.92|974.52|0
1655832900000|2022-06-21 17:35:00|977.42|975.02|981.35|978.95|981.6|979.2|977.42|975.02|0
1655833200000|2022-06-21 17:40:00|981.6|979.2|980.36|977.96|984.58|982.18|980.11|977.71|0
1655833500000|2022-06-21 17:45:00|979.86|977.46|980.61|978.21|983.09|980.69|979.86|977.46|0
1655833800000|2022-06-21 17:50:00|980.36|977.96|983.59|981.19|983.59|981.19|979.86|977.46|0
1655834100000|2022-06-21 17:55:00|983.84|981.44|985.33|982.93|986.32|983.92|983.34|980.94|0
1655834400000|2022-06-21 18:00:00|985.08|982.68|986.32|983.92|988.06|985.66|984.83|982.43|0
1655834700000|2022-06-21 18:05:00|986.57|984.17|983.09|980.69|987.06|984.66|982.35|979.95|0
1655835000000|2022-06-21 18:10:00|982.84|980.44|984.58|982.18|984.83|982.43|979.86|977.46|0
1655835300000|2022-06-21 18:15:00|984.33|981.93|982.59|980.19|985.08|982.68|980.36|977.96|0
1655835600000|2022-06-21 18:20:00|982.84|980.44|983.59|981.19|985.08|982.68|980.86|978.46|0
1655835900000|2022-06-21 18:25:00|984.08|981.68|981.1|978.7|984.08|981.68|980.36|977.96|0
1655836200000|2022-06-21 18:30:00|980.86|978.46|979.12|976.72|982.59|980.19|979.12|976.72|0
1655836500000|2022-06-21 18:35:00|979.37|976.97|985.32|982.92|986.57|984.17|978.62|976.22|0
1655836800000|2022-06-21 18:40:00|985.08|982.68|979.44|977.04|986.32|983.92|978.2|975.8|0
1655837100000|2022-06-21 18:45:00|979.69|977.29|982.17|979.77|982.67|980.27|978.95|976.55|0
1655837400000|2022-06-21 18:50:00|982.42|980.02|973.74|971.34|982.42|980.02|973.49|971.09|0
1655837700000|2022-06-21 18:55:00|973.99|971.59|972.99|970.59|974.98|972.58|972.25|969.85|0
1655838000000|2022-06-21 19:00:00|972.75|970.35|971.01|968.61|974.23|971.83|969.52|967.12|0
1655838300000|2022-06-21 19:05:00|970.76|968.36|970.99|968.59|973.24|970.84|970.27|967.87|0
1655838600000|2022-06-21 19:10:00|970.74|968.34|970.74|968.34|972.23|969.83|968.51|966.11|0
1655838900000|2022-06-21 19:15:00|970.49|968.09|973.47|971.07|973.96|971.56|970|967.6|0
1655839200000|2022-06-21 19:20:00|973.72|971.32|971.98|969.58|974.71|972.31|970.24|967.84|0
1655839500000|2022-06-21 19:25:00|972.48|970.08|974.17|971.77|976.62|974.22|971.98|969.58|0
1655839800000|2022-06-21 19:30:00|973.18|970.78|973.18|970.78|976.16|973.76|972.19|969.79|0
1655840100000|2022-06-21 19:35:00|973.68|971.28|977.69|975.29|978.64|976.24|973.68|971.28|0
1655840400000|2022-06-21 19:40:00|977.44|975.04|977.44|975.04|980.17|977.77|976.44|974.04|0
1655840700000|2022-06-21 19:45:00|977.19|974.79|977.68|975.28|979.17|976.77|976.69|974.29|0
1655841000000|2022-06-21 19:50:00|973.72|971.32|977.44|975.04|979.17|976.77|973.47|971.07|0
1655841300000|2022-06-21 19:55:00|978.18|975.78|983.14|980.74|987.36|984.96|978.18|975.78|0
1655841600000|2022-06-21 20:00:00|983.64|981.24|986.5|984.1|987.84|985.44|983.64|981.24|0
1655841900000|2022-06-21 20:05:00|986.26|983.86|986.01|983.61|986.75|984.35|983.78|981.38|0
1655842200000|2022-06-21 20:10:00|985.76|983.36|985.02|982.62|986.75|984.35|983.53|981.13|0
1655842500000|2022-06-21 20:15:00|984.22|981.42|983.98|981.18|984.47|981.67|983.48|980.68|0
1655842800000|2022-06-21 20:20:00|984.11|981.31|982.49|979.69|984.11|981.31|981.75|978.95|0
1655843100000|2022-06-21 20:25:00|982.74|979.94|982.74|979.94|983.23|980.43|982.49|979.69|0
1655843400000|2022-06-21 20:30:00|982.98|980.18|981.99|979.19|983.23|980.43|981.74|978.94|0
1655843700000|2022-06-21 20:35:00|982.24|979.44|981.99|979.19|982.24|979.44|981|978.2|0
1655844000000|2022-06-21 20:40:00|982.24|979.44|982.24|979.44|982.98|980.18|981.99|979.19|0
1655844300000|2022-06-21 20:45:00|981.99|979.19|981.74|978.94|982.37|979.57|981.5|978.7|0
1655844600000|2022-06-21 20:50:00|981.5|978.7|981.99|979.19|982.24|979.44|981.25|978.45|0
1655844900000|2022-06-21 20:55:00|982.49|979.69|982.86|980.06|983.48|980.68|982.12|979.32|0
1655845200000|2022-06-21 21:00:00|983.2|980.4|983.35|980.55|983.42|980.62|983.16|980.36|0
1655845500000|2022-06-21 21:05:00|983.31|980.51|983.46|980.66|983.6|980.8|983.31|980.51|0
1655845800000|2022-06-21 21:10:00|983.57|980.77|983.68|980.88|983.75|980.95|983.46|980.66|0
1655846100000|2022-06-21 21:15:00|983.6|980.8|982.83|980.03|983.6|980.8|982.23|979.43|0
1655846400000|2022-06-21 21:20:00|982.7|979.9|983.82|981.02|984.11|981.31|982.55|979.75|0
1655846700000|2022-06-21 21:25:00|983.86|981.06|983.42|980.62|983.86|981.06|983.38|980.58|0
1655847000000|2022-06-21 21:30:00|983.53|980.73|984|981.2|984.22|981.42|982.87|980.07|0
1655847300000|2022-06-21 21:35:00|983.96|981.16|984.07|981.27|984.14|981.34|983.92|981.12|0
1655847600000|2022-06-21 21:40:00|984|981.2|983.92|981.12|984.11|981.31|983.85|981.05|0
1655847900000|2022-06-21 21:45:00|983.89|981.09|983.27|980.47|983.89|981.09|983.27|980.47|0
1655848200000|2022-06-21 21:50:00|983.02|980.22|983.2|980.4|983.38|980.58|983.02|980.22|0
1655848500000|2022-06-21 21:55:00|983.16|980.36|983.85|981.05|984.69|981.89|983.16|980.36|0
1655848800000|2022-06-21 22:00:00|985.09|982.29|989.92|987.12|989.92|987.12|984.85|982.05|0
1655849100000|2022-06-21 22:05:00|990.17|987.37|988.93|986.13|991.16|988.36|988.19|985.39|0
1655849400000|2022-06-21 22:10:00|988.68|985.88|988.44|985.64|989.92|987.12|988.44|985.64|0
1655849700000|2022-06-21 22:15:00|988.68|985.88|989.18|986.38|989.92|987.12|988.57|985.77|0
1655850000000|2022-06-21 22:20:00|989.43|986.63|987.2|984.4|990.17|987.37|986.95|984.15|0
1655850300000|2022-06-21 22:25:00|986.95|984.15|987.82|985.02|988.19|985.39|986.95|984.15|0
1655850600000|2022-06-21 22:30:00|987.69|984.89|988.68|985.88|989.43|986.63|987.69|984.89|0
1655850900000|2022-06-21 22:35:00|988.07|985.27|989.92|987.12|990.55|987.75|988.07|985.27|0
1655851200000|2022-06-21 22:40:00|990.17|987.37|987.94|985.14|990.17|987.37|987.94|985.14|0
1655851500000|2022-06-21 22:45:00|988.19|985.39|988.43|985.63|988.44|985.64|987.2|984.4|0
1655851800000|2022-06-21 22:50:00|988.19|985.39|988.48|985.68|988.72|985.92|987.69|984.89|0
1655852100000|2022-06-21 22:55:00|988.36|985.56|986.74|983.94|988.85|986.05|986.74|983.94|0
1655852400000|2022-06-21 23:00:00|986.87|984.07|988.48|985.68|989.47|986.67|986.74|983.94|0
1655852700000|2022-06-21 23:05:00|988.72|985.92|989.96|987.16|989.96|987.16|988.23|985.43|0
1655853000000|2022-06-21 23:10:00|990.21|987.41|990.71|987.91|990.95|988.15|989.71|986.91|0
1655853300000|2022-06-21 23:15:00|990.46|987.66|992.19|989.39|992.44|989.64|990.46|987.66|0
1655853600000|2022-06-21 23:20:00|992.44|989.64|991.45|988.65|992.69|989.89|991.45|988.65|0
1655853900000|2022-06-21 23:25:00|991.58|988.78|991.95|989.15|991.95|989.15|990.71|987.91|0
1655854200000|2022-06-21 23:30:00|991.58|988.78|988.97|986.17|991.83|989.03|988.97|986.17|0
1655854500000|2022-06-21 23:35:00|988.85|986.05|989.22|986.42|990.21|987.41|988.85|986.05|0
1655854800000|2022-06-21 23:40:00|988.97|986.17|990.59|987.79|991.2|988.4|988.97|986.17|0
1655855100000|2022-06-21 23:45:00|990.46|987.66|988.97|986.17|990.95|988.15|988.72|985.92|0
1655855400000|2022-06-21 23:50:00|988.72|985.92|987.98|985.18|988.97|986.17|987.48|984.68|0
1655855700000|2022-06-21 23:55:00|987.73|984.93|987.73|984.93|988.23|985.43|987.48|984.68|0
1655856000000|2022-06-22 00:00:00|987.61|984.81|990.95|988.15|991.2|988.4|987.23|984.43|0
1655856300000|2022-06-22 00:05:00|991.08|988.28|995.3|992.5|995.91|993.11|990.7|987.9|0
1655856600000|2022-06-22 00:10:00|995.17|992.37|997.65|994.85|998.89|996.09|994.8|992|0
1655856900000|2022-06-22 00:15:00|997.4|994.6|996.41|993.61|998.39|995.59|995.42|992.62|0
1655857200000|2022-06-22 00:20:00|996.04|993.24|998.15|995.35|998.15|995.35|994.18|991.38|0
1655857500000|2022-06-22 00:25:00|997.9|995.1|995.91|993.11|998.03|995.23|994.67|991.87|0
1655857800000|2022-06-22 00:30:00|995.66|992.86|998.89|996.09|999.02|996.22|994.92|992.12|0
1655858100000|2022-06-22 00:35:00|998.64|995.84|998.64|995.84|998.77|995.97|996.54|993.74|0
1655858400000|2022-06-22 00:40:00|998.39|995.59|997.63|994.83|998.89|996.09|997.63|994.83|0
1655858700000|2022-06-22 00:45:00|997.76|994.96|999.86|997.06|1000.11|997.31|997.63|994.83|0
1655859000000|2022-06-22 00:50:00|1000.11|997.31|1000.11|997.31|1001.35|998.55|999.37|996.57|0
1655859300000|2022-06-22 00:55:00|999.99|997.19|999|996.2|1000.36|997.56|998.62|995.82|0
1655859600000|2022-06-22 01:00:00|998.87|996.07|1000.11|997.31|1000.85|998.05|998.75|995.95|0
1655859900000|2022-06-22 01:05:00|999.86|997.06|997.88|995.08|999.86|997.06|997.76|994.96|0
1655860200000|2022-06-22 01:10:00|998.01|995.21|997.88|995.08|998.62|995.82|996.76|993.96|0
1655860500000|2022-06-22 01:15:00|997.76|994.96|997.26|994.46|998.37|995.57|996.64|993.84|0
1655860800000|2022-06-22 01:20:00|997.01|994.21|998.25|995.45|998.25|995.45|996.14|993.34|0
1655861100000|2022-06-22 01:25:00|998.37|995.57|998.12|995.32|998.37|995.57|996.88|994.08|0
1655861400000|2022-06-22 01:30:00|998.37|995.57|999.99|997.19|1000.61|997.81|997.38|994.58|0
1655861700000|2022-06-22 01:35:00|999.86|997.06|1004.08|1001.28|1004.58|1001.78|999.36|996.56|0
1655862000000|2022-06-22 01:40:00|1004.33|1001.53|1006.81|1004.01|1007.06|1004.26|1003.34|1000.54|0
1655862300000|2022-06-22 01:45:00|1007.06|1004.26|1004.82|1002.02|1007.8|1005|1004.46|1001.66|0
1655862600000|2022-06-22 01:50:00|1005.2|1002.4|1005.82|1003.02|1006.81|1004.01|1004.08|1001.28|0
1655862900000|2022-06-22 01:55:00|1006.07|1003.27|1004.82|1002.02|1007.31|1004.51|1004.58|1001.78|0
1655863200000|2022-06-22 02:00:00|1004.95|1002.15|1003.33|1000.53|1004.95|1002.15|1003.09|1000.29|0
1655863500000|2022-06-22 02:05:00|1003.46|1000.66|1004.7|1001.9|1005.57|1002.77|1003.09|1000.29|0
1655863800000|2022-06-22 02:10:00|1004.58|1001.78|1004.33|1001.53|1005.07|1002.27|1002.97|1000.17|0
1655864100000|2022-06-22 02:15:00|1004.58|1001.78|1007.68|1004.88|1007.8|1005|1004.46|1001.66|0
1655864400000|2022-06-22 02:20:00|1007.55|1004.75|1008.8|1006|1009.79|1006.99|1006.81|1004.01|0
1655864700000|2022-06-22 02:25:00|1008.68|1005.88|1008.68|1005.88|1009.79|1006.99|1008.3|1005.5|0
1655865000000|2022-06-22 02:30:00|1008.8|1006|1008.3|1005.5|1009.04|1006.24|1008.3|1005.5|0
1655865300000|2022-06-22 02:35:00|1008.55|1005.75|1008.55|1005.75|1009.04|1006.24|1006.31|1003.51|0
1655865600000|2022-06-22 02:40:00|1008.79|1005.99|1012.02|1009.22|1012.27|1009.47|1007.8|1005|0
1655865900000|2022-06-22 02:45:00|1012.52|1009.72|1015.5|1012.7|1015.5|1012.7|1012.4|1009.6|0
1655866200000|2022-06-22 02:50:00|1015.25|1012.45|1015.25|1012.45|1016.74|1013.94|1014.51|1011.71|0
1655866500000|2022-06-22 02:55:00|1015.5|1012.7|1018.73|1015.93|1018.73|1015.93|1015|1012.2|0
1655866800000|2022-06-22 03:00:00|1018.98|1016.18|1018.86|1016.06|1019.22|1016.42|1016.49|1013.69|0
1655867100000|2022-06-22 03:05:00|1018.73|1015.93|1020.47|1017.67|1020.47|1017.67|1017.62|1014.82|0
1655867400000|2022-06-22 03:10:00|1020.22|1017.42|1019.75|1016.95|1022.21|1019.41|1019.75|1016.95|0
1655867700000|2022-06-22 03:15:00|1019.88|1017.08|1019.25|1016.45|1020.74|1017.94|1019|1016.2|0
1655868000000|2022-06-22 03:20:00|1019.5|1016.7|1019.75|1016.95|1019.75|1016.95|1018.01|1015.21|0
1655868300000|2022-06-22 03:25:00|1019.5|1016.7|1018.01|1015.21|1019.5|1016.7|1017.26|1014.46|0
1655868600000|2022-06-22 03:30:00|1018.26|1015.46|1020.74|1017.94|1021.98|1019.18|1018.26|1015.46|0
1655868900000|2022-06-22 03:35:00|1020.87|1018.07|1023.22|1020.42|1023.72|1020.92|1020.74|1017.94|0
1655869200000|2022-06-22 03:40:00|1022.86|1020.06|1021.37|1018.57|1023.47|1020.67|1020.99|1018.19|0
1655869500000|2022-06-22 03:45:00|1021.49|1018.69|1020|1017.2|1021.73|1018.93|1019.25|1016.45|0
1655869800000|2022-06-22 03:50:00|1019.88|1017.08|1019.38|1016.58|1020|1017.2|1017.64|1014.84|0
1655870100000|2022-06-22 03:55:00|1019.5|1016.7|1019.5|1016.7|1020.24|1017.44|1019|1016.2|0
1655870400000|2022-06-22 04:00:00|1019.63|1016.83|1020.49|1017.69|1020.49|1017.69|1019.5|1016.7|0
1655870700000|2022-06-22 04:05:00|1020.74|1017.94|1019.88|1017.08|1020.74|1017.94|1019.25|1016.45|0
1655871000000|2022-06-22 04:10:00|1019.75|1016.95|1021.8|1019|1023.43|1020.63|1019.5|1016.7|0
1655871300000|2022-06-22 04:15:00|1021.92|1019.12|1021.67|1018.87|1022.42|1019.62|1021.18|1018.38|0
1655871600000|2022-06-22 04:20:00|1021.55|1018.75|1020.93|1018.13|1022.42|1019.62|1020.07|1017.27|0
1655871900000|2022-06-22 04:25:00|1020.81|1018.01|1021.43|1018.63|1021.8|1019|1020.19|1017.39|0
1655872200000|2022-06-22 04:30:00|1021.55|1018.75|1019.94|1017.14|1021.67|1018.87|1019.69|1016.89|0
1655872500000|2022-06-22 04:35:00|1019.82|1017.02|1019.94|1017.14|1020.68|1017.88|1019.69|1016.89|0
1655872800000|2022-06-22 04:40:00|1020.07|1017.27|1019.44|1016.64|1020.07|1017.27|1019.19|1016.39|0
1655873100000|2022-06-22 04:45:00|1019.32|1016.52|1018.2|1015.4|1019.69|1016.89|1017.58|1014.78|0
1655873400000|2022-06-22 04:50:00|1017.83|1015.03|1019.08|1016.28|1019.45|1016.65|1017.38|1014.58|0
1655873700000|2022-06-22 04:55:00|1018.83|1016.03|1018.08|1015.28|1018.96|1016.16|1017.96|1015.16|0
1655874000000|2022-06-22 05:00:00|1017.96|1015.16|1015.98|1013.18|1018.71|1015.91|1015.1|1012.3|0
1655874300000|2022-06-22 05:05:00|1016.35|1013.55|1016.84|1014.04|1017.83|1015.03|1015.35|1012.55|0
1655874600000|2022-06-22 05:10:00|1016.59|1013.79|1020.81|1018.01|1021.06|1018.26|1016.1|1013.3|0
1655874900000|2022-06-22 05:15:00|1021.06|1018.26|1019.2|1016.4|1021.06|1018.26|1019.08|1016.28|0
1655875200000|2022-06-22 05:20:00|1019.32|1016.52|1017.83|1015.03|1020.07|1017.27|1017.34|1014.54|0
1655875500000|2022-06-22 05:25:00|1018.33|1015.53|1018.83|1016.03|1019.45|1016.65|1018.33|1015.53|0
1655875800000|2022-06-22 05:30:00|1018.96|1016.16|1019.82|1017.02|1020.07|1017.27|1018.83|1016.03|0
1655876100000|2022-06-22 05:35:00|1020.07|1017.27|1022.3|1019.5|1022.8|1020|1020.07|1017.27|0
1655876400000|2022-06-22 05:40:00|1022.05|1019.25|1024.29|1021.49|1024.54|1021.74|1021.69|1018.89|0
1655876700000|2022-06-22 05:45:00|1024.04|1021.24|1023.79|1020.99|1025.03|1022.23|1023.54|1020.74|0
1655877000000|2022-06-22 05:50:00|1023.92|1021.12|1029.01|1026.21|1030|1027.2|1023.79|1020.99|0
1655877300000|2022-06-22 05:55:00|1029.5|1026.7|1029.75|1026.95|1030.99|1028.19|1027.89|1025.09|0
1655877600000|2022-06-22 06:00:00|1029.5|1026.7|1028.26|1025.46|1030|1027.2|1025.53|1022.73|0
1655877900000|2022-06-22 06:05:00|1028.51|1025.71|1028.26|1025.46|1028.76|1025.96|1025.78|1022.98|0
1655878200000|2022-06-22 06:10:00|1028.51|1025.71|1032.61|1029.81|1032.98|1030.18|1027.52|1024.72|0
1655878500000|2022-06-22 06:15:00|1031.74|1028.94|1034.35|1031.55|1035.71|1032.91|1030.74|1027.94|0
1655878800000|2022-06-22 06:20:00|1034.47|1031.67|1031.24|1028.44|1034.97|1032.17|1030.74|1027.94|0
1655879100000|2022-06-22 06:25:00|1030.99|1028.19|1032.36|1029.56|1033.73|1030.93|1030.5|1027.7|0
1655879400000|2022-06-22 06:30:00|1032.48|1029.68|1031.74|1028.94|1033.85|1031.05|1030.5|1027.7|0
1655879700000|2022-06-22 06:35:00|1031.87|1029.07|1031.12|1028.32|1032.86|1030.06|1031.12|1028.32|0
1655880000000|2022-06-22 06:40:00|1030.99|1028.19|1030.5|1027.7|1032.98|1030.18|1030.5|1027.7|0
1655880300000|2022-06-22 06:45:00|1030.62|1027.82|1028.76|1025.96|1031.24|1028.44|1028.26|1025.46|0
1655880600000|2022-06-22 06:50:00|1028.51|1025.71|1030|1027.2|1030.99|1028.19|1027.51|1024.71|0
1655880900000|2022-06-22 06:55:00|1029.75|1026.95|1030.62|1027.82|1032.11|1029.31|1029.5|1026.7|0
1655881200000|2022-06-22 07:00:00|1030.01|1027.21|1039.16|1036.36|1039.77|1036.97|1029.59|1026.79|0
1655881500000|2022-06-22 07:05:00|1039.7|1037.3|1048.76|1046.36|1051.13|1048.73|1039.57|1037.17|0
1655881800000|2022-06-22 07:10:00|1049.76|1047.36|1046.89|1044.49|1052.85|1050.45|1046.89|1044.49|0
1655882100000|2022-06-22 07:15:00|1046.64|1044.24|1048.13|1045.73|1049.25|1046.85|1044.9|1042.5|0
1655882400000|2022-06-22 07:20:00|1049.12|1046.72|1053.1|1050.7|1055.58|1053.18|1048.13|1045.73|0
1655882700000|2022-06-22 07:25:00|1052.35|1049.95|1050.25|1047.85|1053.22|1050.82|1048.63|1046.23|0
1655883000000|2022-06-22 07:30:00|1051.11|1048.71|1042.67|1040.27|1051.73|1049.33|1040.93|1038.53|0
1655883300000|2022-06-22 07:35:00|1042.42|1040.02|1045.65|1043.25|1047.14|1044.74|1042.17|1039.77|0
1655883600000|2022-06-22 07:40:00|1045.9|1043.5|1050.24|1047.84|1050.24|1047.84|1044.65|1042.25|0
1655883900000|2022-06-22 07:45:00|1050.49|1048.09|1051.61|1049.21|1054.34|1051.94|1049.37|1046.97|0
1655884200000|2022-06-22 07:50:00|1051.49|1049.09|1053.59|1051.19|1054.34|1051.94|1049.87|1047.47|0
1655884500000|2022-06-22 07:55:00|1053.84|1051.44|1052.85|1050.45|1054.58|1052.18|1051.36|1048.96|0
1655884800000|2022-06-22 08:00:00|1053.34|1050.94|1055.58|1053.18|1056.7|1054.3|1049.62|1047.22|0
1655885100000|2022-06-22 08:05:00|1055.71|1053.31|1054.34|1051.94|1058.56|1056.16|1054.34|1051.94|0
1655885400000|2022-06-22 08:10:00|1053.84|1051.44|1050.86|1048.46|1054.09|1051.69|1048.38|1045.98|0
1655885700000|2022-06-22 08:15:00|1051.11|1048.71|1053.09|1050.69|1053.09|1050.69|1049.37|1046.97|0
1655886000000|2022-06-22 08:20:00|1052.85|1050.45|1052.23|1049.83|1054.09|1051.69|1050.11|1047.71|0
1655886300000|2022-06-22 08:25:00|1052.35|1049.95|1053.47|1051.07|1054.83|1052.43|1051.6|1049.2|0
1655886600000|2022-06-22 08:30:00|1053.72|1051.32|1049.3|1046.9|1054.34|1051.94|1047.81|1045.41|0
1655886900000|2022-06-22 08:35:00|1049.55|1047.15|1048.56|1046.16|1050.43|1048.03|1045.83|1043.43|0
1655887200000|2022-06-22 08:40:00|1048.31|1045.91|1050.79|1048.39|1051.79|1049.39|1047.81|1045.41|0
1655887500000|2022-06-22 08:45:00|1050.67|1048.27|1052.78|1050.38|1053.53|1051.13|1050.3|1047.9|0
1655887800000|2022-06-22 08:50:00|1053.03|1050.63|1049.18|1046.78|1053.16|1050.76|1048.81|1046.41|0
1655888100000|2022-06-22 08:55:00|1049.55|1047.15|1048.06|1045.66|1049.8|1047.4|1047.56|1045.16|0
1655888400000|2022-06-22 09:00:00|1047.94|1045.54|1046.7|1044.3|1047.94|1045.54|1044.58|1042.18|0
1655888700000|2022-06-22 09:05:00|1046.57|1044.17|1047.31|1044.91|1048.31|1045.91|1045.82|1043.42|0
1655889000000|2022-06-22 09:10:00|1047.2|1044.8|1048.8|1046.4|1049.3|1046.9|1046.95|1044.55|0
1655889300000|2022-06-22 09:15:00|1049.3|1046.9|1044.09|1041.69|1049.55|1047.15|1043.59|1041.19|0
1655889600000|2022-06-22 09:20:00|1043.97|1041.57|1041.85|1039.45|1044.83|1042.43|1040.86|1038.46|0
1655889900000|2022-06-22 09:25:00|1042.1|1039.7|1042.6|1040.2|1043.34|1040.94|1041.35|1038.95|0
1655890200000|2022-06-22 09:30:00|1043.09|1040.69|1045.21|1042.81|1045.58|1043.18|1042.6|1040.2|0
1655890500000|2022-06-22 09:35:00|1045.33|1042.93|1043.22|1040.82|1045.33|1042.93|1042.1|1039.7|0
1655890800000|2022-06-22 09:40:00|1043.09|1040.69|1041.35|1038.95|1044.58|1042.18|1040.74|1038.34|0
1655891100000|2022-06-22 09:45:00|1042.1|1039.7|1044.46|1042.06|1044.83|1042.43|1041.23|1038.83|0
1655891400000|2022-06-22 09:50:00|1044.21|1041.81|1040.74|1038.34|1044.58|1042.18|1040.61|1038.21|0
1655891700000|2022-06-22 09:55:00|1040.99|1038.59|1041.23|1038.83|1042.35|1039.95|1039.86|1037.46|0
1655892000000|2022-06-22 10:00:00|1041.35|1038.95|1039.61|1037.21|1042.72|1040.32|1039.12|1036.72|0
1655892300000|2022-06-22 10:05:00|1039.25|1036.85|1037.13|1034.73|1039.25|1036.85|1037.13|1034.73|0
1655892600000|2022-06-22 10:10:00|1037.38|1034.98|1037.13|1034.73|1037.88|1035.48|1035.64|1033.24|0
1655892900000|2022-06-22 10:15:00|1037.01|1034.61|1038.12|1035.72|1038.62|1036.22|1035.89|1033.49|0
1655893200000|2022-06-22 10:20:00|1038.01|1035.61|1034.9|1032.5|1038.01|1035.61|1034.65|1032.25|0
1655893500000|2022-06-22 10:25:00|1035.15|1032.75|1035.39|1032.99|1035.89|1033.49|1034.03|1031.63|0
1655893800000|2022-06-22 10:30:00|1034.4|1032|1035.89|1033.49|1036.14|1033.74|1034.4|1032|0
1655894100000|2022-06-22 10:35:00|1035.64|1033.24|1037.63|1035.23|1038.62|1036.22|1034.78|1032.38|0
1655894400000|2022-06-22 10:40:00|1037.88|1035.48|1039.37|1036.97|1041.35|1038.95|1037.88|1035.48|0
1655894700000|2022-06-22 10:45:00|1039.49|1037.09|1035.89|1033.49|1039.49|1037.09|1035.64|1033.24|0
1655895000000|2022-06-22 10:50:00|1035.77|1033.37|1034.65|1032.25|1036.63|1034.23|1034.15|1031.75|0
1655895300000|2022-06-22 10:55:00|1034.53|1032.13|1038.12|1035.72|1038.62|1036.22|1034.53|1032.13|0
1655895600000|2022-06-22 11:00:00|1037.26|1034.86|1034.28|1031.88|1037.88|1035.48|1032.66|1030.26|0
1655895900000|2022-06-22 11:05:00|1034.4|1032|1034.28|1031.88|1035.64|1033.24|1033.16|1030.76|0
1655896200000|2022-06-22 11:10:00|1034.15|1031.75|1035.14|1032.74|1035.39|1032.99|1033.29|1030.89|0
1655896500000|2022-06-22 11:15:00|1035.39|1032.99|1030.18|1027.78|1035.64|1033.24|1030.18|1027.78|0
1655896800000|2022-06-22 11:20:00|1030.43|1028.03|1031.55|1029.15|1031.92|1029.52|1028.94|1026.54|0
1655897100000|2022-06-22 11:25:00|1031.17|1028.77|1028.44|1026.04|1031.3|1028.9|1028.44|1026.04|0
1655897400000|2022-06-22 11:30:00|1028.08|1025.68|1028.69|1026.29|1029.93|1027.53|1027.45|1025.05|0
1655897700000|2022-06-22 11:35:00|1028.57|1026.17|1030.68|1028.28|1031.67|1029.27|1028.32|1025.92|0
1655898000000|2022-06-22 11:40:00|1030.81|1028.41|1032.91|1030.51|1032.91|1030.51|1030.43|1028.03|0
1655898300000|2022-06-22 11:45:00|1032.79|1030.39|1034.89|1032.49|1035.39|1032.99|1032.66|1030.26|0
1655898600000|2022-06-22 11:50:00|1034.65|1032.25|1034.4|1032|1035.39|1032.99|1033.9|1031.5|0
1655898900000|2022-06-22 11:55:00|1034.53|1032.13|1036.63|1034.23|1036.88|1034.48|1033.9|1031.5|0
1655899200000|2022-06-22 12:00:00|1036.88|1034.48|1037.63|1035.23|1038.62|1036.22|1034.4|1032|0
1655899500000|2022-06-22 12:05:00|1037.51|1035.11|1038.62|1036.22|1039.61|1037.21|1036.88|1034.48|0
1655899800000|2022-06-22 12:10:00|1038.87|1036.47|1038.62|1036.22|1039.36|1036.96|1036.88|1034.48|0
1655900100000|2022-06-22 12:15:00|1038.87|1036.47|1042.59|1040.19|1043.22|1040.82|1037.87|1035.47|0
1655900400000|2022-06-22 12:20:00|1043.09|1040.69|1042.09|1039.69|1043.71|1041.31|1041.85|1039.45|0
1655900700000|2022-06-22 12:25:00|1041.85|1039.45|1041.73|1039.33|1042.34|1039.94|1040.11|1037.71|0
1655901000000|2022-06-22 12:30:00|1041.85|1039.45|1045.32|1042.92|1046.94|1044.54|1041.35|1038.95|0
1655901300000|2022-06-22 12:35:00|1045.45|1043.05|1046.56|1044.16|1048.05|1045.65|1044.83|1042.43|0
1655901600000|2022-06-22 12:40:00|1046.81|1044.41|1044.82|1042.42|1048.05|1045.65|1044.82|1042.42|0
1655901900000|2022-06-22 12:45:00|1045.07|1042.67|1045.7|1043.3|1045.82|1043.42|1043.83|1041.43|0
1655902200000|2022-06-22 12:50:00|1045.82|1043.42|1043.22|1040.82|1047.56|1045.16|1040.35|1037.95|0
1655902500000|2022-06-22 12:55:00|1043.33|1040.93|1035.77|1033.37|1043.33|1040.93|1035.39|1032.99|0
1655902800000|2022-06-22 13:00:00|1035.64|1033.24|1041.35|1038.95|1041.6|1039.2|1035.64|1033.24|0
1655903100000|2022-06-22 13:05:00|1041.1|1038.7|1040.73|1038.33|1044.08|1041.68|1040.35|1037.95|0
1655903400000|2022-06-22 13:10:00|1040.6|1038.2|1039.11|1036.71|1042.34|1039.94|1037.62|1035.22|0
1655903700000|2022-06-22 13:15:00|1039.24|1036.84|1038.12|1035.72|1041.35|1038.95|1037.62|1035.22|0
1655904000000|2022-06-22 13:20:00|1038.37|1035.97|1032.79|1030.39|1038.37|1035.97|1032.16|1029.76|0
1655904300000|2022-06-22 13:25:00|1033.4|1031|1027.7|1025.3|1036.63|1034.23|1025.46|1023.06|0
1655904600000|2022-06-22 13:30:00|1028.44|1026.04|1018.12|1015.72|1032.41|1030.01|1008.1|1005.7|0
1655904900000|2022-06-22 13:35:00|1019.12|1016.72|1018.34|1015.94|1023.83|1021.43|1012.63|1010.23|0
1655905200000|2022-06-22 13:40:00|1018.09|1015.69|1011.88|1009.48|1024.05|1021.65|1011.88|1009.48|0
1655905500000|2022-06-22 13:45:00|1011.63|1009.23|1009.16|1006.76|1014.61|1012.21|1006.55|1004.15|0
1655905800000|2022-06-22 13:50:00|1010.4|1008|994.53|992.13|1017.35|1014.95|993.78|991.38|0
1655906100000|2022-06-22 13:55:00|994.28|991.88|999.93|997.53|999.93|997.53|990.07|987.67|0
1655906400000|2022-06-22 14:00:00|999.43|997.03|1000.92|998.52|1006.63|1004.23|995.21|992.81|0
1655906700000|2022-06-22 14:05:00|1000.67|998.27|994.74|992.34|1004.64|1002.24|994.74|992.34|0
1655907000000|2022-06-22 14:10:00|994.25|991.85|986.31|983.91|998.71|996.31|985.57|983.17|0
1655907300000|2022-06-22 14:15:00|986.81|984.41|975.66|973.26|988.05|985.65|975.66|973.26|0
1655907600000|2022-06-22 14:20:00|975.9|973.5|965.65|963.25|978|975.6|965.4|963|0
1655907900000|2022-06-22 14:25:00|965.9|963.5|966.41|964.01|968.38|965.98|964.66|962.26|0
1655908200000|2022-06-22 14:30:00|965.67|963.27|964.18|961.78|967.9|965.5|960.71|958.31|0
1655908500000|2022-06-22 14:35:00|964.43|962.03|955.76|953.36|966.16|963.76|955.02|952.62|0
1655908800000|2022-06-22 14:40:00|955.52|953.12|959.97|957.57|962.45|960.05|955.27|952.87|0
1655909100000|2022-06-22 14:45:00|959.72|957.32|966.16|963.76|971.12|968.72|959.48|957.08|0
1655909400000|2022-06-22 14:50:00|966.9|964.5|967.4|965|968.64|966.24|963.68|961.28|0
1655909700000|2022-06-22 14:55:00|967.65|965.25|966.41|964.01|970.12|967.72|965.91|963.51|0
1655910000000|2022-06-22 15:00:00|966.66|964.26|975.46|973.06|979.79|977.39|965.91|963.51|0
1655910300000|2022-06-22 15:05:00|974.75|972.35|972.55|970.15|979.96|977.56|972.3|969.9|0
1655910600000|2022-06-22 15:10:00|973.05|970.65|974.04|971.64|974.53|972.13|970.82|968.42|0
1655910900000|2022-06-22 15:15:00|973.79|971.39|967.39|964.99|974.04|971.64|966.15|963.75|0
1655911200000|2022-06-22 15:20:00|967.14|964.74|969.12|966.72|972.35|969.95|967.14|964.74|0
1655911500000|2022-06-22 15:25:00|968.88|966.48|967.44|965.04|969.62|967.22|964.17|961.77|0
1655911800000|2022-06-22 15:30:00|967.2|964.8|962.49|960.09|967.44|965.04|958.17|955.77|0
1655912100000|2022-06-22 15:35:00|962.74|960.34|962.25|959.85|963.48|961.08|960.76|958.36|0
1655912400000|2022-06-22 15:40:00|962|959.6|974.87|972.47|975.37|972.97|961.88|959.48|0
1655912700000|2022-06-22 15:45:00|975.12|972.72|975.65|973.25|980.85|978.45|974.13|971.73|0
1655913000000|2022-06-22 15:50:00|975.89|973.49|982.83|980.43|984.07|981.67|975.15|972.75|0
1655913300000|2022-06-22 15:55:00|983.08|980.68|987.55|985.15|988.29|985.89|980.6|978.2|0
1655913600000|2022-06-22 16:00:00|987.8|985.4|985.56|983.16|989.04|986.64|976.64|974.24|0
1655913900000|2022-06-22 16:05:00|987.05|984.65|990.27|987.87|993.25|990.85|986.31|983.91|0
1655914200000|2022-06-22 16:10:00|989.77|987.37|985.81|983.41|990.52|988.12|983.57|981.17|0
1655914500000|2022-06-22 16:15:00|985.56|983.16|978.99|976.59|986.05|983.65|977.88|975.48|0
1655914800000|2022-06-22 16:20:00|979.86|977.46|979.28|976.88|980.85|978.45|975.81|973.41|0
1655915100000|2022-06-22 16:25:00|979.52|977.12|978.53|976.13|980.52|978.12|976.05|973.65|0
1655915400000|2022-06-22 16:30:00|979.28|976.88|974.57|972.17|980.02|977.62|973.57|971.17|0
1655915700000|2022-06-22 16:35:00|974.07|971.67|978.23|975.83|978.23|975.83|971.34|968.94|0
1655916000000|2022-06-22 16:40:00|977.73|975.33|971.78|969.38|977.73|975.33|971.78|969.38|0
1655916300000|2022-06-22 16:45:00|972.03|969.63|974.75|972.35|975.5|973.1|971.04|968.64|0
1655916600000|2022-06-22 16:50:00|974.26|971.86|974.26|971.86|976.99|974.59|972.77|970.37|0
1655916900000|2022-06-22 16:55:00|974.01|971.61|969.8|967.4|975.75|973.35|969.3|966.9|0
1655917200000|2022-06-22 17:00:00|970.04|967.64|976.49|974.09|979.22|976.82|968.8|966.4|0
1655917500000|2022-06-22 17:05:00|976.99|974.59|974.75|972.35|976.99|974.59|973.51|971.11|0
1655917800000|2022-06-22 17:10:00|975|972.6|970.54|968.14|975|972.6|969.8|967.4|0
1655918100000|2022-06-22 17:15:00|970.29|967.89|965.84|963.44|971.79|969.39|965.59|963.19|0
1655918400000|2022-06-22 17:20:00|965.34|962.94|963.36|960.96|966.83|964.43|962.37|959.97|0
1655918700000|2022-06-22 17:25:00|963.11|960.71|963.36|960.96|966.33|963.93|960.88|958.48|0
1655919000000|2022-06-22 17:30:00|963.61|961.21|968.81|966.41|968.81|966.41|963.61|961.21|0
1655919300000|2022-06-22 17:35:00|969.55|967.15|966.08|963.68|971.54|969.14|965.34|962.94|0
1655919600000|2022-06-22 17:40:00|966.33|963.93|963.56|961.16|967.57|965.17|963.56|961.16|0
1655919900000|2022-06-22 17:45:00|963.32|960.92|960.09|957.69|964.55|962.15|960.09|957.69|0
1655920200000|2022-06-22 17:50:00|960.34|957.94|964.8|962.4|966.04|963.64|960.09|957.69|0
1655920500000|2022-06-22 17:55:00|965.05|962.65|963.07|960.67|967.53|965.13|962.82|960.42|0
1655920800000|2022-06-22 18:00:00|962.08|959.68|960.59|958.19|964.06|961.66|958.61|956.21|0
1655921100000|2022-06-22 18:05:00|960.34|957.94|949.88|947.48|961.08|958.68|948.95|946.55|0
1655921400000|2022-06-22 18:10:00|950.62|948.22|950.39|947.99|953.61|951.21|950.14|947.74|0
1655921700000|2022-06-22 18:15:00|950.14|947.74|950.14|947.74|951.88|949.48|947.17|944.77|0
1655922000000|2022-06-22 18:20:00|949.4|947|955.83|952.95|959.56|957.16|949.4|947|0
1655922300000|2022-06-22 18:25:00|956.08|953.2|961.53|958.65|962.03|959.15|955.83|952.95|0
1655922600000|2022-06-22 18:30:00|961.04|958.16|959.3|956.42|961.91|959.03|958.56|955.68|0
1655922900000|2022-06-22 18:35:00|959.05|956.17|961.16|958.28|961.66|958.78|958.93|956.05|0
1655923200000|2022-06-22 18:40:00|961.78|958.9|962.53|960.13|965.26|962.86|959.55|956.67|0
1655923500000|2022-06-22 18:45:00|962.78|960.38|967.24|964.84|967.24|964.84|960.79|958.39|0
1655923800000|2022-06-22 18:50:00|967.74|965.34|965.28|962.88|969.24|966.84|965.28|962.88|0
1655924100000|2022-06-22 18:55:00|965.03|962.63|962.05|959.65|965.03|962.63|960.32|957.92|0
1655924400000|2022-06-22 19:00:00|961.81|959.41|960.98|958.58|966.89|964.49|959.24|956.84|0
1655924700000|2022-06-22 19:05:00|959.74|957.34|964.7|962.3|965.44|963.04|958.5|956.1|0
1655925000000|2022-06-22 19:10:00|964.95|962.55|966.19|963.79|969.66|967.26|963.71|961.31|0
1655925300000|2022-06-22 19:15:00|965.44|963.04|968.72|966.32|969.71|967.31|963.46|961.06|0
1655925600000|2022-06-22 19:20:00|968.96|966.56|967.97|965.57|969.46|967.06|965.49|963.09|0
1655925900000|2022-06-22 19:25:00|968.72|966.32|976.41|974.01|979.13|976.73|967.72|965.32|0
1655926200000|2022-06-22 19:30:00|977.4|975|980.38|977.98|980.38|977.98|973.43|971.03|0
1655926500000|2022-06-22 19:35:00|980.62|978.22|982.61|980.21|986.21|983.81|979.38|976.98|0
1655926800000|2022-06-22 19:40:00|983.6|981.2|981.86|979.46|987.57|985.17|980.13|977.73|0
1655927100000|2022-06-22 19:45:00|982.61|980.21|987.15|984.75|990.31|987.91|982.11|979.71|0
1655927400000|2022-06-22 19:50:00|988.14|985.74|976.98|974.58|988.64|986.24|975.74|973.34|0
1655927700000|2022-06-22 19:55:00|976.73|974.33|991.62|989.22|991.62|989.22|975.74|973.34|0
1655928000000|2022-06-22 20:00:00|989.63|987.23|986.9|984.5|991.37|988.97|985.41|983.01|0
1655928300000|2022-06-22 20:05:00|987.15|984.75|986.65|984.25|987.9|985.5|985.41|983.01|0
1655928600000|2022-06-22 20:10:00|986.9|984.5|985.91|983.51|986.9|984.5|984.42|982.02|0
1655928900000|2022-06-22 20:15:00|986.36|983.56|987.48|984.68|987.85|985.05|986.24|983.44|0
1655929200000|2022-06-22 20:20:00|987.35|984.55|984.87|982.07|987.6|984.8|984.87|982.07|0
1655929500000|2022-06-22 20:25:00|985.37|982.57|989.83|987.03|989.83|987.03|984.87|982.07|0
1655929800000|2022-06-22 20:30:00|989.34|986.54|991.7|988.9|992.31|989.51|989.34|986.54|0
1655930100000|2022-06-22 20:35:00|991.57|988.77|989.83|987.03|992.56|989.76|989.83|987.03|0
1655930400000|2022-06-22 20:40:00|989.58|986.78|989.8|987|991.04|988.24|988.55|985.75|0
1655930700000|2022-06-22 20:45:00|989.92|987.12|991.78|988.98|992.53|989.73|989.8|987|0
1655931000000|2022-06-22 20:50:00|991.91|989.11|992.77|989.97|992.77|989.97|991.04|988.24|0
1655931300000|2022-06-22 20:55:00|992.9|990.1|991.91|989.11|993.02|990.22|991.53|988.73|0
1655931600000|2022-06-22 21:00:00|991.95|989.15|992.39|989.59|992.57|989.77|991.95|989.15|0
1655931900000|2022-06-22 21:05:00|991.95|989.15|991.69|988.89|992.13|989.33|991.69|988.89|0
1655932200000|2022-06-22 21:10:00|991.73|988.93|992.24|989.44|992.32|989.52|991.58|988.78|0
1655932500000|2022-06-22 21:15:00|991.88|989.08|992.1|989.3|992.1|989.3|991.77|988.97|0
1655932800000|2022-06-22 21:20:00|991.88|989.08|992.24|989.44|992.24|989.44|991.84|989.04|0
1655933100000|2022-06-22 21:25:00|992.32|989.52|992.57|989.77|992.82|990.02|992.32|989.52|0
1655933400000|2022-06-22 21:30:00|992.6|989.8|992.75|989.95|992.75|989.95|991.84|989.04|0
1655934000000|2022-06-22 21:40:00|992.43|989.63|992.67|989.87|992.78|989.98|992.21|989.41|0
1655934300000|2022-06-22 21:45:00|992.6|989.8|992.6|989.8|993.04|990.24|992.56|989.76|0
1655934600000|2022-06-22 21:50:00|992.53|989.73|992.28|989.48|992.53|989.73|992.28|989.48|0
1655934900000|2022-06-22 21:55:00|992.13|989.33|992.02|989.22|992.35|989.55|992.02|989.22|0
1655935200000|2022-06-22 22:00:00|990.92|988.12|990.54|987.74|992.65|989.85|988.8|986|0
1655935500000|2022-06-22 22:05:00|990.79|987.99|994.51|991.71|996.75|993.95|990.79|987.99|0
1655935800000|2022-06-22 22:10:00|994.64|991.84|992.77|989.97|994.76|991.96|992.77|989.97|0
1655936100000|2022-06-22 22:15:00|993.02|990.22|994.76|991.96|994.76|991.96|991.53|988.73|0
1655936400000|2022-06-22 22:20:00|994.51|991.71|996.75|993.95|996.75|993.95|994.14|991.34|0
1655936700000|2022-06-22 22:25:00|996.87|994.07|996.25|993.45|998.24|995.44|995.63|992.83|0
1655937000000|2022-06-22 22:30:00|996|993.2|996.99|994.19|997.62|994.82|995.88|993.08|0
1655937300000|2022-06-22 22:35:00|996.75|993.95|996|993.2|996.75|993.95|995.26|992.46|0
1655937600000|2022-06-22 22:40:00|996.25|993.45|995.38|992.58|996.99|994.19|995.01|992.21|0
1655937900000|2022-06-22 22:45:00|995.5|992.7|994.76|991.96|996.25|993.45|994.26|991.46|0
1655938200000|2022-06-22 22:50:00|994.89|992.09|995.75|992.95|996.25|993.45|994.39|991.59|0
1655938500000|2022-06-22 22:55:00|995.5|992.7|995.01|992.21|996.25|993.45|995.01|992.21|0
1655938800000|2022-06-22 23:00:00|994.89|992.09|996.63|993.83|996.74|993.94|994.89|992.09|0
1655939100000|2022-06-22 23:05:00|996.74|993.94|1000.47|997.67|1000.47|997.67|996.5|993.7|0
1655939400000|2022-06-22 23:10:00|1000.22|997.42|1001.96|999.16|1002.83|1000.03|999.85|997.05|0
1655939700000|2022-06-22 23:15:00|1001.84|999.04|1001.22|998.42|1002.59|999.79|1001.22|998.42|0
1655940000000|2022-06-22 23:20:00|1000.97|998.17|1006.18|1003.38|1006.18|1003.38|1000.97|998.17|0
1655940300000|2022-06-22 23:25:00|1006.43|1003.63|1007.18|1004.38|1007.67|1004.87|1006.18|1003.38|0
1655940600000|2022-06-22 23:30:00|1007.06|1004.26|1010.04|1007.24|1011.15|1008.35|1007.06|1004.26|0
1655940900000|2022-06-22 23:35:00|1009.91|1007.11|1012.89|1010.09|1014.14|1011.34|1009.91|1007.11|0
1655941200000|2022-06-22 23:40:00|1013.02|1010.22|1010.29|1007.49|1013.02|1010.22|1009.17|1006.37|0
1655941500000|2022-06-22 23:45:00|1010.41|1007.61|1011.65|1008.85|1012.53|1009.73|1009.91|1007.11|0
1655941800000|2022-06-22 23:50:00|1011.78|1008.98|1009.41|1006.61|1011.9|1009.1|1008.3|1005.5|0
1655942100000|2022-06-22 23:55:00|1009.54|1006.74|1007.67|1004.87|1009.54|1006.74|1006.93|1004.13|0
1655942400000|2022-06-23 00:00:00|1007.92|1005.12|1005.32|1002.52|1008.42|1005.62|1004.2|1001.4|0
1655942700000|2022-06-23 00:05:00|1005.44|1002.64|1004.32|1001.52|1005.69|1002.89|1004.2|1001.4|0
1655943000000|2022-06-23 00:10:00|1004.2|1001.4|1004.44|1001.64|1005.44|1002.64|1004.19|1001.39|0
1655943300000|2022-06-23 00:15:00|1004.32|1001.52|999.97|997.17|1004.32|1001.52|996.49|993.69|0
1655943600000|2022-06-23 00:20:00|999.6|996.8|1000.1|997.3|1000.97|998.17|997.98|995.18|0
1655943900000|2022-06-23 00:25:00|999.97|997.17|1001.84|999.04|1001.84|999.04|997.74|994.94|0
1655944200000|2022-06-23 00:30:00|1001.71|998.91|1000.68|997.88|1005.44|1002.64|1000.68|997.88|0
1655944500000|2022-06-23 00:35:00|1000.44|997.64|999.94|997.14|1001.18|998.38|998.45|995.65|0
1655944800000|2022-06-23 00:40:00|1000.32|997.52|996.84|994.04|1000.68|997.88|996.46|993.66|0
1655945100000|2022-06-23 00:45:00|996.71|993.91|994.47|991.67|997.45|994.65|992.98|990.18|0
1655945400000|2022-06-23 00:50:00|994.72|991.92|985.28|982.48|994.72|991.92|984.29|981.49|0
1655945700000|2022-06-23 00:55:00|984.92|982.12|984.04|981.24|984.92|982.12|979.08|976.28|0
1655946000000|2022-06-23 01:00:00|984.29|981.49|984.54|981.74|986.77|983.97|982.19|979.39|0
1655946300000|2022-06-23 01:05:00|984.67|981.87|983.43|980.63|986.53|983.73|982.55|979.75|0
1655946600000|2022-06-23 01:10:00|983.3|980.5|986.16|983.36|986.16|983.36|982.06|979.26|0
1655946900000|2022-06-23 01:15:00|986.53|983.73|990.63|987.83|991.62|988.82|985.53|982.73|0
1655947200000|2022-06-23 01:20:00|990.5|987.7|987.4|984.6|990.5|987.7|985.28|982.48|0
1655947500000|2022-06-23 01:25:00|987.52|984.72|987.52|984.72|990.38|987.58|986.77|983.97|0
1655947800000|2022-06-23 01:30:00|987.27|984.47|986.03|983.23|987.4|984.6|983.79|980.99|0
1655948100000|2022-06-23 01:35:00|986.16|983.36|989.5|986.7|990|987.2|985.53|982.73|0
1655948400000|2022-06-23 01:40:00|989.14|986.34|991.99|989.19|991.99|989.19|988.76|985.96|0
1655948700000|2022-06-23 01:45:00|991.87|989.07|993.86|991.06|994.72|991.92|988.76|985.96|0
1655949000000|2022-06-23 01:50:00|994.22|991.42|1001.43|998.63|1001.43|998.63|993.97|991.17|0
1655949300000|2022-06-23 01:55:00|1001.56|998.76|1006.03|1003.23|1006.9|1004.1|1001.56|998.76|0
1655949600000|2022-06-23 02:00:00|1005.9|1003.1|1003.45|1000.65|1007.17|1004.37|1003.17|1000.37|0
1655949900000|2022-06-23 02:05:00|1003.82|1001.02|1004.47|1001.67|1005.6|1002.8|1002.83|1000.03|0
1655950200000|2022-06-23 02:10:00|1004.35|1001.55|1007.58|1004.78|1009.69|1006.89|1003.23|1000.43|0
1655950500000|2022-06-23 02:15:00|1008.08|1005.28|1008.33|1005.53|1009.19|1006.39|1006.96|1004.16|0
1655950800000|2022-06-23 02:20:00|1008.45|1005.65|1011.06|1008.26|1011.43|1008.63|1007.2|1004.4|0
1655951100000|2022-06-23 02:25:00|1010.93|1008.13|1007.33|1004.53|1010.93|1008.13|1006.96|1004.16|0
1655951400000|2022-06-23 02:30:00|1007.2|1004.4|1001.24|998.44|1007.2|1004.4|1001.24|998.44|0
1655951700000|2022-06-23 02:35:00|1000.99|998.19|1000|997.2|1001.99|999.19|1000|997.2|0
1655952000000|2022-06-23 02:40:00|999.75|996.95|1001.24|998.44|1001.74|998.94|999.5|996.7|0
1655952300000|2022-06-23 02:45:00|1000.63|997.83|995.78|992.98|1001.37|998.57|995.78|992.98|0
1655952600000|2022-06-23 02:50:00|995.91|993.11|999.38|996.58|999.38|996.58|995.41|992.61|0
1655952900000|2022-06-23 02:55:00|999.01|996.21|1000.25|997.45|1001.24|998.44|998.89|996.09|0
1655953200000|2022-06-23 03:00:00|1000.5|997.7|1002.48|999.68|1003.48|1000.68|999.14|996.34|0
1655953500000|2022-06-23 03:05:00|1002.73|999.93|998.51|995.71|1002.73|999.93|998.26|995.46|0
1655953800000|2022-06-23 03:10:00|998.26|995.46|998.76|995.96|999.26|996.46|995.28|992.48|0
1655954100000|2022-06-23 03:15:00|998.51|995.71|996.77|993.97|1000.5|997.7|996.77|993.97|0
1655954400000|2022-06-23 03:20:00|996.03|993.23|996.9|994.1|997.76|994.96|995.66|992.86|0
1655954700000|2022-06-23 03:25:00|996.52|993.72|997.89|995.09|999.75|996.95|995.91|993.11|0
1655955000000|2022-06-23 03:30:00|998.01|995.21|997.89|995.09|999.75|996.95|997.02|994.22|0
1655955300000|2022-06-23 03:35:00|997.76|994.96|995.91|993.11|997.76|994.96|994.04|991.24|0
1655955600000|2022-06-23 03:40:00|995.78|992.98|999.01|996.21|999.01|996.21|995.28|992.48|0
1655955900000|2022-06-23 03:45:00|998.76|995.96|998.76|995.96|999.01|996.21|997.27|994.47|0
1655956200000|2022-06-23 03:50:00|998.26|995.46|997.52|994.72|999.25|996.45|997.27|994.47|0
1655956500000|2022-06-23 03:55:00|997.27|994.47|1000.74|997.94|1000.74|997.94|996.77|993.97|0
1655956800000|2022-06-23 04:00:00|1000.87|998.07|1000.62|997.82|1000.99|998.19|999.01|996.21|0
1655957100000|2022-06-23 04:05:00|1000.74|997.94|1004.22|1001.42|1004.6|1001.8|1000.74|997.94|0
1655957400000|2022-06-23 04:10:00|1003.97|1001.17|1000.62|997.82|1004.1|1001.3|1000|997.2|0
1655957700000|2022-06-23 04:15:00|1000.5|997.7|1000.25|997.45|1000.87|998.07|998.26|995.46|0
1655958000000|2022-06-23 04:20:00|1000|997.2|997.51|994.71|1000.38|997.58|997.27|994.47|0
1655958300000|2022-06-23 04:25:00|997.27|994.47|993.05|990.25|997.27|994.47|993.05|990.25|0
1655958600000|2022-06-23 04:30:00|992.93|990.13|991.8|989|994.04|991.24|990.56|987.76|0
1655958900000|2022-06-23 04:35:00|991.56|988.76|991.8|989|993.29|990.49|991.56|988.76|0
1655959200000|2022-06-23 04:40:00|991.31|988.51|989.82|987.02|991.31|988.51|989.57|986.77|0
1655959500000|2022-06-23 04:45:00|989.95|987.15|992.3|989.5|992.8|990|989.82|987.02|0
1655959800000|2022-06-23 04:50:00|992.55|989.75|994.91|992.11|995.78|992.98|992.05|989.25|0
1655960100000|2022-06-23 04:55:00|995.78|992.98|994.42|991.62|995.78|992.98|993.04|990.24|0
1655960400000|2022-06-23 05:00:00|994.53|991.73|993.54|990.74|994.53|991.73|993.04|990.24|0
1655960700000|2022-06-23 05:05:00|993.67|990.87|994.29|991.49|994.53|991.73|992.05|989.25|0
1655961000000|2022-06-23 05:10:00|994.53|991.73|994.66|991.86|995.16|992.36|993.17|990.37|0
1655961300000|2022-06-23 05:15:00|994.53|991.73|991.55|988.75|994.53|991.73|990.07|987.27|0
1655961600000|2022-06-23 05:20:00|991.8|989|993.92|991.12|994.04|991.24|990.56|987.76|0
1655961900000|2022-06-23 05:25:00|993.67|990.87|990.69|987.89|993.92|991.12|990.06|987.26|0
1655962200000|2022-06-23 05:30:00|990.81|988.01|987.09|984.29|990.81|988.01|985.85|983.05|0
1655962500000|2022-06-23 05:35:00|986.84|984.04|989.82|987.02|989.82|987.02|985.35|982.55|0
1655962800000|2022-06-23 05:40:00|989.7|986.9|989.57|986.77|989.82|987.02|988.08|985.28|0
1655963100000|2022-06-23 05:45:00|989.32|986.52|988.82|986.02|990.31|987.51|988.33|985.53|0
1655963400000|2022-06-23 05:50:00|989.32|986.52|992.55|989.75|992.55|989.75|989.32|986.52|0
1655963700000|2022-06-23 05:55:00|992.3|989.5|991.55|988.75|993.29|990.49|991.06|988.26|0
1655964000000|2022-06-23 06:00:00|991.8|989|992.68|989.88|996.77|993.97|990.56|987.76|0
1655964300000|2022-06-23 06:05:00|992.79|989.99|995.53|992.73|996.52|993.72|992.68|989.88|0
1655964600000|2022-06-23 06:10:00|995.28|992.48|994.53|991.73|995.9|993.1|992.68|989.88|0
1655964900000|2022-06-23 06:15:00|994.41|991.61|993.92|991.12|995.28|992.48|993.04|990.24|0
1655965200000|2022-06-23 06:20:00|993.79|990.99|997.02|994.22|997.76|994.96|993.79|990.99|0
1655965500000|2022-06-23 06:25:00|996.77|993.97|997.01|994.21|997.51|994.71|995.16|992.36|0
1655965800000|2022-06-23 06:30:00|996.9|994.1|996.9|994.1|997.26|994.46|994.91|992.11|0
1655966100000|2022-06-23 06:35:00|996.77|993.97|994.75|991.95|997.51|994.71|994.5|991.7|0
1655966400000|2022-06-23 06:40:00|994.99|992.19|991.77|988.97|994.99|992.19|991.77|988.97|0
1655966700000|2022-06-23 06:45:00|991.65|988.85|993.01|990.21|993.26|990.46|991.02|988.22|0
1655967000000|2022-06-23 06:50:00|993.5|990.7|994.25|991.45|995.49|992.69|992.39|989.59|0
1655967300000|2022-06-23 06:55:00|994.5|991.7|994|991.2|995.87|993.07|991.02|988.22|0
1655967600000|2022-06-23 07:00:00|993.88|991.08|995.99|993.19|1000.84|998.04|993.88|991.08|0
1655967900000|2022-06-23 07:05:00|996.16|993.76|1002.99|1000.59|1003.49|1001.09|994.43|992.03|0
1655968200000|2022-06-23 07:10:00|1002.74|1000.34|998.52|996.12|1003.49|1001.09|997.77|995.37|0
1655968500000|2022-06-23 07:15:00|1000.51|998.11|1005.23|1002.83|1008.46|1006.06|1000.51|998.11|0
1655968800000|2022-06-23 07:20:00|1005.85|1003.45|1011.48|1009.08|1011.73|1009.33|1005.85|1003.45|0
1655969100000|2022-06-23 07:25:00|1011.23|1008.83|1008.13|1005.73|1012.6|1010.2|1007.26|1004.86|0
1655969400000|2022-06-23 07:30:00|1006.26|1003.86|1007.63|1005.23|1013.22|1010.82|1006.26|1003.86|0
1655969700000|2022-06-23 07:35:00|1007.75|1005.35|1011.48|1009.08|1016.7|1014.3|1007.75|1005.35|0
1655970000000|2022-06-23 07:40:00|1011.36|1008.96|1006.51|1004.11|1012.47|1010.07|1005.52|1003.12|0
1655970300000|2022-06-23 07:45:00|1006.76|1004.36|1007.38|1004.98|1008.5|1006.1|1004.52|1002.12|0
1655970600000|2022-06-23 07:50:00|1007.26|1004.86|1011.23|1008.83|1011.73|1009.33|1007.26|1004.86|0
1655970900000|2022-06-23 07:55:00|1011.48|1009.08|1010.61|1008.21|1013.47|1011.07|1008.5|1006.1|0
1655971200000|2022-06-23 08:00:00|1012.47|1010.07|1003.03|1000.63|1013.96|1011.56|1002.91|1000.51|0
1655971500000|2022-06-23 08:05:00|1003.41|1001.01|996.09|993.69|1004.65|1002.25|995.97|993.57|0
1655971800000|2022-06-23 08:10:00|996.22|993.82|986.36|983.96|997.33|994.93|983.18|980.78|0
1655972100000|2022-06-23 08:15:00|986.24|983.84|989.09|986.69|990.21|987.81|984.25|981.85|0
1655972400000|2022-06-23 08:20:00|989.22|986.82|990.21|987.81|990.58|988.18|988.59|986.19|0
1655972700000|2022-06-23 08:25:00|990.08|987.68|993.06|990.66|993.06|990.66|989.09|986.69|0
1655973000000|2022-06-23 08:30:00|992.94|990.54|996.29|993.89|996.29|993.89|992.56|990.16|0
1655973300000|2022-06-23 08:35:00|996.42|994.02|997.09|994.69|997.34|994.94|995.91|993.51|0
1655973600000|2022-06-23 08:40:00|996.84|994.44|995.6|993.2|997.09|994.69|994.24|991.84|0
1655973900000|2022-06-23 08:45:00|994.61|992.21|994.98|992.58|996.47|994.07|994.11|991.71|0
1655974200000|2022-06-23 08:50:00|994.61|992.21|996.34|993.94|996.84|994.44|994.36|991.96|0
1655974500000|2022-06-23 08:55:00|996.59|994.19|995.23|992.83|996.84|994.44|993.61|991.21|0
1655974800000|2022-06-23 09:00:00|995.1|992.7|990.63|988.23|995.85|993.45|990.39|987.99|0
1655975100000|2022-06-23 09:05:00|990.76|988.36|991.87|989.47|992.37|989.97|990.14|987.74|0
1655975400000|2022-06-23 09:10:00|992|989.6|983.93|981.53|992|989.6|983.93|981.53|0
1655975700000|2022-06-23 09:15:00|983.69|981.29|984.93|982.53|984.93|982.53|982.2|979.8|0
1655976000000|2022-06-23 09:20:00|984.68|982.28|987.02|984.62|987.38|984.98|984.18|981.78|0
1655976300000|2022-06-23 09:25:00|987.13|984.73|986.77|984.37|988.38|985.98|986.14|983.74|0
1655976600000|2022-06-23 09:30:00|987.13|984.73|987.13|984.73|989.37|986.97|986.89|984.49|0
1655976900000|2022-06-23 09:35:00|986.89|984.49|985.53|983.13|988.62|986.22|985.15|982.75|0
1655977200000|2022-06-23 09:40:00|985.4|983|981.8|979.4|985.64|983.24|981.67|979.27|0
1655977500000|2022-06-23 09:45:00|981.67|979.27|982.8|980.4|983.41|981.01|980.43|978.03|0
1655977800000|2022-06-23 09:50:00|982.67|980.27|981.43|979.03|982.67|980.27|980.68|978.28|0
1655978100000|2022-06-23 09:55:00|981.56|979.16|979.44|977.04|982.05|979.65|976.22|973.82|0
1655978400000|2022-06-23 10:00:00|978.95|976.55|979.19|976.79|980.19|977.79|978.2|975.8|0
1655978700000|2022-06-23 10:05:00|979.07|976.67|977.21|974.81|979.44|977.04|976.22|973.82|0
1655979000000|2022-06-23 10:10:00|977.09|974.69|974.73|972.33|977.95|975.55|973.49|971.09|0
1655979300000|2022-06-23 10:15:00|974.86|972.46|975.97|973.57|976.71|974.31|974.61|972.21|0
1655979600000|2022-06-23 10:20:00|975.47|973.07|974.21|971.81|976.71|974.31|973.71|971.31|0
1655979900000|2022-06-23 10:25:00|974.33|971.93|969.25|966.85|974.33|971.93|969|966.6|0
1655980200000|2022-06-23 10:30:00|969.49|967.09|972.22|969.82|973.34|970.94|969.49|967.09|0
1655980500000|2022-06-23 10:35:00|971.97|969.57|968.75|966.35|972.47|970.07|967.51|965.11|0
1655980800000|2022-06-23 10:40:00|968.5|966.1|966.49|964.09|969|966.6|966.24|963.84|0
1655981100000|2022-06-23 10:45:00|966.37|963.97|962.77|960.37|967.73|965.33|962.77|960.37|0
1655981400000|2022-06-23 10:50:00|962.9|960.5|962.03|959.63|963.27|960.87|959.3|956.9|0
1655981700000|2022-06-23 10:55:00|962.28|959.88|960.42|958.02|962.52|960.12|958.81|956.41|0
1655982000000|2022-06-23 11:00:00|960.54|958.14|962.65|960.25|963.27|960.87|960.54|958.14|0
1655982300000|2022-06-23 11:05:00|962.52|960.12|964.26|961.86|965|962.6|962.52|960.12|0
1655982600000|2022-06-23 11:10:00|964.51|962.11|964.75|962.35|966.24|963.84|964.39|961.99|0
1655982900000|2022-06-23 11:15:00|964.51|962.11|962.77|960.37|964.75|962.35|961.53|959.13|0
1655983200000|2022-06-23 11:20:00|963.02|960.62|960.79|958.39|963.02|960.62|960.04|957.64|0
1655983500000|2022-06-23 11:25:00|960.92|958.52|955.55|953.15|961.91|959.51|955.55|953.15|0
1655983800000|2022-06-23 11:30:00|956.04|953.64|959.51|957.11|960.26|957.86|955.79|953.39|0
1655984100000|2022-06-23 11:35:00|959.26|956.86|958.52|956.12|959.76|957.36|958.02|955.62|0
1655984400000|2022-06-23 11:40:00|958.27|955.87|959.89|957.49|962.98|960.58|957.78|955.38|0
1655984700000|2022-06-23 11:45:00|960.5|958.1|958.77|956.37|962.37|959.97|957.53|955.13|0
1655985000000|2022-06-23 11:50:00|958.9|956.5|958.9|956.5|960.26|957.86|958.27|955.87|0
1655985300000|2022-06-23 11:55:00|959.02|956.62|961|958.6|961.5|959.1|958.77|956.37|0
1655985600000|2022-06-23 12:00:00|961.25|958.85|964.22|961.82|964.22|961.82|960.5|958.1|0
1655985900000|2022-06-23 12:05:00|964.47|962.07|967.69|965.29|967.94|965.54|964.47|962.07|0
1655986200000|2022-06-23 12:10:00|967.94|965.54|967.98|965.58|968.44|966.04|965.46|963.06|0
1655986500000|2022-06-23 12:15:00|967.73|965.33|966.24|963.84|968.47|966.07|965|962.6|0
1655986800000|2022-06-23 12:20:00|965.87|963.47|967.73|965.33|968.72|966.32|965.74|963.34|0
1655987100000|2022-06-23 12:25:00|967.98|965.58|969.84|967.44|970.21|967.81|967.73|965.33|0
1655987400000|2022-06-23 12:30:00|970.21|967.81|975.66|973.26|975.91|973.51|970.21|967.81|0
1655987700000|2022-06-23 12:35:00|975.42|973.02|977.43|975.03|977.67|975.27|974.92|972.52|0
1655988000000|2022-06-23 12:40:00|977.31|974.91|977.8|975.4|977.92|975.52|972.96|970.56|0
1655988300000|2022-06-23 12:45:00|978.42|976.02|975.19|972.79|978.67|976.27|974.2|971.8|0
1655988600000|2022-06-23 12:50:00|975.44|973.04|975.94|973.54|977.43|975.03|973.95|971.55|0
1655988900000|2022-06-23 12:55:00|975.82|973.42|972.35|969.95|976.68|974.28|970.73|968.33|0
1655989200000|2022-06-23 13:00:00|971.97|969.57|970.98|968.58|973.46|971.06|969.74|967.34|0
1655989500000|2022-06-23 13:05:00|971.22|968.82|967.26|964.86|973.21|970.81|967.01|964.61|0
1655989800000|2022-06-23 13:10:00|967.5|965.1|965.77|963.37|968.99|966.59|965.52|963.12|0
1655990100000|2022-06-23 13:15:00|965.52|963.12|963.79|961.39|965.52|963.12|962.79|960.39|0
1655990400000|2022-06-23 13:20:00|963.54|961.14|962.55|960.15|964.03|961.63|962.3|959.9|0
1655990700000|2022-06-23 13:25:00|962.79|960.39|968.5|966.1|968.5|966.1|962.3|959.9|0
1655991000000|2022-06-23 13:30:00|968.74|966.34|971.47|969.07|972.96|970.56|961.31|958.91|0
1655991300000|2022-06-23 13:35:00|972.84|970.44|974.33|971.93|976.93|974.53|970.11|967.71|0
1655991600000|2022-06-23 13:40:00|974.45|972.05|970.36|967.96|974.7|972.3|963.42|961.02|0
1655991900000|2022-06-23 13:45:00|967.63|965.23|968.99|966.59|979.16|976.76|966.02|963.62|0
1655992200000|2022-06-23 13:50:00|969.12|966.72|983.63|981.23|985.61|983.21|969.12|966.72|0
1655992500000|2022-06-23 13:55:00|983.88|981.48|964.28|961.88|984.37|981.97|963.04|960.64|0
1655992800000|2022-06-23 14:00:00|964.53|962.13|963.78|961.38|966.51|964.11|960.31|957.91|0
1655993100000|2022-06-23 14:05:00|963.29|960.89|975.43|973.03|975.92|973.52|961.04|958.64|0
1655993400000|2022-06-23 14:10:00|975.67|973.27|976.17|973.77|981.38|978.98|971.21|968.81|0
1655993700000|2022-06-23 14:15:00|975.18|972.78|973.19|970.79|977.66|975.26|970.22|967.82|0
1655994000000|2022-06-23 14:20:00|972.45|970.05|967.64|965.24|972.7|970.3|963.77|961.37|0
1655994300000|2022-06-23 14:25:00|967.89|965.49|970.87|968.47|974.59|972.19|965.16|962.76|0
1655994600000|2022-06-23 14:30:00|969.38|966.98|972.85|970.45|975.34|972.94|965.9|963.5|0
1655994900000|2022-06-23 14:35:00|974.84|972.44|965.16|962.76|976.58|974.18|965.16|962.76|0
1655995200000|2022-06-23 14:40:00|964.91|962.51|962.43|960.03|964.91|962.51|957.47|955.07|0
1655995500000|2022-06-23 14:45:00|962.93|960.53|961.9|959.5|963.3|960.9|955.95|953.55|0
1655995800000|2022-06-23 14:50:00|961.4|959|960.66|958.26|964.88|962.48|958.43|956.03|0
1655996100000|2022-06-23 14:55:00|960.41|958.01|956.19|953.79|960.91|958.51|953.71|951.31|0
1655996400000|2022-06-23 15:00:00|955.95|953.55|965.75|963.35|966.12|963.72|955.95|953.55|0
1655996700000|2022-06-23 15:05:00|965.62|963.22|961.4|959|966.86|964.46|961.4|959|0
1655997000000|2022-06-23 15:10:00|960.66|958.26|955.7|953.3|962.64|960.24|952.72|950.32|0
1655997300000|2022-06-23 15:15:00|955.95|953.55|957.19|954.79|959.17|956.77|955.95|953.55|0
1655997600000|2022-06-23 15:20:00|957.31|954.91|965.37|962.97|966.86|964.46|955.45|953.05|0
1655997900000|2022-06-23 15:25:00|965.62|963.22|965.62|963.22|966.61|964.21|963.14|960.74|0
1655998200000|2022-06-23 15:30:00|964.38|961.98|971.83|969.43|972.82|970.42|962.4|960|0
1655998500000|2022-06-23 15:35:00|972.08|969.68|979.03|976.63|979.03|976.63|972.08|969.68|0
1655998800000|2022-06-23 15:40:00|978.78|976.38|974.56|972.16|980.15|977.75|974.31|971.91|0
1655999100000|2022-06-23 15:45:00|974.81|972.41|972.35|969.95|977.29|974.89|972.1|969.7|0
1655999400000|2022-06-23 15:50:00|973.09|970.69|976.57|974.17|976.57|974.17|972.35|969.95|0
1655999700000|2022-06-23 15:55:00|976.81|974.41|983.02|980.62|984.02|981.62|976.81|974.41|0
1656000000000|2022-06-23 16:00:00|982.77|980.37|994.45|992.05|994.45|992.05|981.53|979.13|0
1656000300000|2022-06-23 16:05:00|994.7|992.3|992.04|989.64|995.69|993.29|988.57|986.17|0
1656000600000|2022-06-23 16:10:00|991.79|989.39|989.06|986.66|994.28|991.88|987.82|985.42|0
1656000900000|2022-06-23 16:15:00|990.3|987.9|985.09|982.69|991.79|989.39|982.61|980.21|0
1656001200000|2022-06-23 16:20:00|985.34|982.94|985.07|982.67|987.55|985.15|980.85|978.45|0
1656001500000|2022-06-23 16:25:00|985.32|982.92|988.05|985.65|989.29|986.89|984.32|981.92|0
1656001800000|2022-06-23 16:30:00|988.54|986.14|994.77|992.37|994.99|992.59|986.31|983.91|0
1656002100000|2022-06-23 16:35:00|994.03|991.63|998|995.6|999|996.6|991.05|988.65|0
1656002400000|2022-06-23 16:40:00|997.75|995.35|995.77|993.37|999|996.6|992.79|990.39|0
1656002700000|2022-06-23 16:45:00|996.51|994.11|996.99|994.59|1001.73|999.33|994.75|992.35|0
1656003000000|2022-06-23 16:50:00|997.49|995.09|997.24|994.84|1003.95|1001.55|995.75|993.35|0
1656003300000|2022-06-23 16:55:00|997.49|995.09|999.23|996.83|1000.47|998.07|994.5|992.1|0
1656003600000|2022-06-23 17:00:00|999.72|997.32|1001.96|999.56|1005.94|1003.54|999.72|997.32|0
1656003900000|2022-06-23 17:05:00|1002.09|999.69|996.24|993.84|1002.46|1000.06|992.77|990.37|0
1656004200000|2022-06-23 17:10:00|996.49|994.09|995.75|993.35|996.74|994.34|992.27|989.87|0
1656004500000|2022-06-23 17:15:00|994.75|992.35|993.27|990.87|995.5|993.1|991.53|989.13|0
1656004800000|2022-06-23 17:20:00|992.52|990.12|994.01|991.61|998.24|995.84|988.8|986.4|0
1656005100000|2022-06-23 17:25:00|994.26|991.86|996|993.6|997.74|995.34|990.67|988.27|0
1656005400000|2022-06-23 17:30:00|996.25|993.85|993.15|990.75|996.5|994.1|991.78|989.38|0
1656005700000|2022-06-23 17:35:00|993.02|990.62|996.72|994.32|998.83|996.43|991.25|988.85|0
1656006000000|2022-06-23 17:40:00|996.47|994.07|997.21|994.81|1001.44|999.04|994.98|992.58|0
1656006300000|2022-06-23 17:45:00|996.96|994.56|992.24|989.84|998.7|996.3|992.24|989.84|0
1656006600000|2022-06-23 17:50:00|991.5|989.1|987.77|985.37|991.75|989.35|986.78|984.38|0
1656006900000|2022-06-23 17:55:00|987.52|985.12|986.53|984.13|989.01|986.61|985.54|983.14|0
1656007200000|2022-06-23 18:00:00|986.28|983.88|987.52|985.12|989.01|986.61|984.05|981.65|0
1656007500000|2022-06-23 18:05:00|988.02|985.62|985.54|983.14|988.02|985.62|985.54|983.14|0
1656007800000|2022-06-23 18:10:00|985.78|983.38|986.53|984.13|988.76|986.36|983.43|981.03|0
1656008100000|2022-06-23 18:15:00|986.03|983.63|987.03|984.63|989.51|987.11|985.04|982.64|0
1656008400000|2022-06-23 18:20:00|986.78|984.38|983.63|981.23|989.26|986.86|983.05|980.65|0
1656008700000|2022-06-23 18:25:00|983.13|980.73|979.91|977.51|985.37|982.97|979.16|976.76|0
1656009000000|2022-06-23 18:30:00|980.15|977.75|972.81|970.41|980.4|978|971.57|969.17|0
1656009300000|2022-06-23 18:35:00|972.57|970.17|971.51|969.11|975.37|972.97|969.77|967.37|0
1656009600000|2022-06-23 18:40:00|971.14|968.74|973.25|970.85|974.24|971.84|970.77|968.37|0
1656009900000|2022-06-23 18:45:00|973.5|971.1|974.99|972.59|977.23|974.83|973.25|970.85|0
1656010200000|2022-06-23 18:50:00|975.24|972.84|974.28|971.88|975.74|973.34|973.5|971.1|0
1656010500000|2022-06-23 18:55:00|975.27|972.87|973.53|971.13|976.51|974.11|973.53|971.13|0
1656010800000|2022-06-23 19:00:00|973.28|970.88|971.79|969.39|977.51|975.11|971.55|969.15|0
1656011100000|2022-06-23 19:05:00|972.54|970.14|970.3|967.9|972.79|970.39|968.32|965.92|0
1656011400000|2022-06-23 19:10:00|970.06|967.66|969.44|967.04|972.79|970.39|968.81|966.41|0
1656011700000|2022-06-23 19:15:00|969.31|966.91|971.05|968.65|974.77|972.37|968.57|966.17|0
1656012000000|2022-06-23 19:20:00|970.55|968.15|970.05|967.65|972.04|969.64|967.57|965.17|0
1656012300000|2022-06-23 19:25:00|970.3|967.9|965.34|962.94|970.3|967.9|963.35|960.95|0
1656012600000|2022-06-23 19:30:00|965.59|963.19|953.67|951.27|965.59|963.19|953.43|951.03|0
1656012900000|2022-06-23 19:35:00|953.43|951.03|959.36|956.96|960.11|957.71|953.43|951.03|0
1656013200000|2022-06-23 19:40:00|958.62|956.22|956.88|954.48|960.36|957.96|953.66|951.26|0
1656013500000|2022-06-23 19:45:00|956.76|954.36|950.43|948.03|957.13|954.73|950.43|948.03|0
1656013800000|2022-06-23 19:50:00|948.69|946.29|955.89|953.49|956.63|954.23|946.46|944.06|0
1656014100000|2022-06-23 19:55:00|956.14|953.74|953.16|950.76|957.63|955.23|949.93|947.53|0
1656014400000|2022-06-23 20:00:00|953.66|951.26|963.33|960.93|963.33|960.93|953.66|951.26|0
1656014700000|2022-06-23 20:05:00|963.09|960.69|962.72|960.32|963.58|961.18|962.09|959.69|0
1656015000000|2022-06-23 20:10:00|962.59|960.19|963.33|960.93|963.33|960.93|962.09|959.69|0
1656015300000|2022-06-23 20:15:00|963.53|960.73|962.79|959.99|963.53|960.73|962.54|959.74|0
1656015600000|2022-06-23 20:20:00|962.54|959.74|959.56|956.76|962.54|959.74|959.56|956.76|0
1656015900000|2022-06-23 20:25:00|959.69|956.89|959.53|956.73|961.3|958.5|959.28|956.48|0
1656016200000|2022-06-23 20:30:00|959.28|956.48|959.53|956.73|959.53|956.73|959.03|956.23|0
1656016500000|2022-06-23 20:35:00|959.28|956.48|959.53|956.73|959.53|956.73|959.28|956.48|0
1656016800000|2022-06-23 20:40:00|960.52|957.72|965.73|962.93|965.73|962.93|960.52|957.72|0
1656017100000|2022-06-23 20:45:00|965.48|962.68|966.48|963.68|966.97|964.17|965.48|962.68|0
1656017400000|2022-06-23 20:50:00|966.73|963.93|969.96|967.16|969.96|967.16|966.73|963.93|0
1656017700000|2022-06-23 20:55:00|969.71|966.91|967.85|965.05|969.96|967.16|967.72|964.92|0
1656018000000|2022-06-23 21:00:00|967.41|964.61|967.52|964.72|968.26|965.46|967.41|964.61|0
1656018300000|2022-06-23 21:05:00|967.38|964.58|966.76|963.96|967.38|964.58|966.73|963.93|0
1656018600000|2022-06-23 21:10:00|966.62|963.82|966.69|963.89|966.9|964.1|966.58|963.78|0
1656018900000|2022-06-23 21:15:00|966.83|964.03|967.3|964.5|967.34|964.54|966.83|964.03|0
1656019200000|2022-06-23 21:20:00|967.23|964.43|968.18|965.38|968.32|965.52|967.23|964.43|0
1656019500000|2022-06-23 21:25:00|968.15|965.35|968.07|965.27|968.22|965.42|967.34|964.54|0
1656019800000|2022-06-23 21:30:00|968|965.2|968.04|965.24|968.07|965.27|968|965.2|0
1656020100000|2022-06-23 21:35:00|968.07|965.27|968.07|965.27|968.07|965.27|968.07|965.27|0
1656020400000|2022-06-23 21:40:00|967.78|964.98|967.34|964.54|967.78|964.98|967.3|964.5|0
1656020700000|2022-06-23 21:45:00|967.49|964.69|966.15|963.35|967.52|964.72|966.15|963.35|0
1656021000000|2022-06-23 21:50:00|966.3|963.5|966.48|963.68|966.48|963.68|966.11|963.31|0
1656021300000|2022-06-23 21:55:00|966.26|963.46|965.86|963.06|966.26|963.46|965.78|962.98|0
1656021600000|2022-06-23 22:00:00|967.1|964.3|964.49|961.69|967.1|964.3|964.37|961.57|0
1656021900000|2022-06-23 22:05:00|964.37|961.57|965.98|963.18|966.72|963.92|963.25|960.45|0
1656022200000|2022-06-23 22:10:00|967.22|964.42|965.73|962.93|968.71|965.91|965.73|962.93|0
1656022500000|2022-06-23 22:15:00|965.48|962.68|966.23|963.43|966.23|963.43|964.24|961.44|0
1656022800000|2022-06-23 22:20:00|966.11|963.31|965.36|962.56|966.97|964.17|965.36|962.56|0
1656023100000|2022-06-23 22:25:00|965.48|962.68|968.21|965.41|968.21|965.41|964.24|961.44|0
1656023400000|2022-06-23 22:30:00|967.97|965.17|967.47|964.67|967.97|965.17|966.48|963.68|0
1656023700000|2022-06-23 22:35:00|967.22|964.42|965.98|963.18|968.21|965.41|965.98|963.18|0
1656024000000|2022-06-23 22:40:00|965.73|962.93|964.98|962.18|965.73|962.93|964.62|961.82|0
1656024300000|2022-06-23 22:45:00|964.62|961.82|962.25|959.45|964.74|961.94|961.39|958.59|0
1656024600000|2022-06-23 22:50:00|962.38|959.58|961.64|958.84|962.5|959.7|961.26|958.46|0
1656024900000|2022-06-23 22:55:00|961.76|958.96|962.38|959.58|963.49|960.69|961.76|958.96|0
1656025200000|2022-06-23 23:00:00|962.5|959.7|962|959.2|963|960.2|960.27|957.47|0
1656025500000|2022-06-23 23:05:00|961.64|958.84|961.51|958.71|963|960.2|961.51|958.71|0
1656025800000|2022-06-23 23:10:00|961.39|958.59|961.01|958.21|961.39|958.59|960.4|957.6|0
1656026100000|2022-06-23 23:15:00|961.14|958.34|962.75|959.95|962.88|960.08|961.01|958.21|0
1656026400000|2022-06-23 23:20:00|962.5|959.7|962.25|959.45|962.75|959.95|962|959.2|0
1656026700000|2022-06-23 23:25:00|962.38|959.58|960.76|957.96|963|960.2|960.76|957.96|0
1656027000000|2022-06-23 23:30:00|961.64|958.84|961.26|958.46|962.88|960.08|959.77|956.97|0
1656027300000|2022-06-23 23:35:00|961.39|958.59|961.26|958.46|961.39|958.59|960.27|957.47|0
1656027600000|2022-06-23 23:40:00|960.76|957.96|961.39|958.59|961.76|958.96|960.27|957.47|0
1656027900000|2022-06-23 23:45:00|961.51|958.71|962.5|959.7|962.75|959.95|961.01|958.21|0
1656028200000|2022-06-23 23:50:00|962.25|959.45|963.87|961.07|963.87|961.07|961.75|958.95|0
1656028500000|2022-06-23 23:55:00|963.99|961.19|966.97|964.17|968.21|965.41|963.99|961.19|0
1656028800000|2022-06-24 00:00:00|966.6|963.8|964.86|962.06|970.2|967.4|964.49|961.69|0
1656029100000|2022-06-24 00:05:00|965.36|962.56|963.24|960.44|965.86|963.06|962.25|959.45|0
1656029400000|2022-06-24 00:10:00|962.25|959.45|964.73|961.93|965.86|963.06|961.51|958.71|0
1656029700000|2022-06-24 00:15:00|964.98|962.18|961.26|958.46|967.71|964.91|961.26|958.46|0
1656030000000|2022-06-24 00:20:00|961.01|958.21|960.15|957.35|961.01|958.21|958.28|955.48|0
1656030300000|2022-06-24 00:25:00|960.02|957.22|962.88|960.08|963.24|960.44|959.77|956.97|0
1656030600000|2022-06-24 00:30:00|963|960.2|963.37|960.57|965.48|962.68|962.25|959.45|0
1656030900000|2022-06-24 00:35:00|963.49|960.69|962.88|960.08|964.37|961.57|961.75|958.95|0
1656031200000|2022-06-24 00:40:00|962.63|959.83|960.26|957.46|962.88|960.08|960.14|957.34|0
1656031500000|2022-06-24 00:45:00|960.39|957.59|958.28|955.48|960.39|957.59|956.79|953.99|0
1656031800000|2022-06-24 00:50:00|958.53|955.73|959.15|956.35|960.39|957.59|957.91|955.11|0
1656032100000|2022-06-24 00:55:00|959.02|956.22|957.53|954.73|959.52|956.72|957.28|954.48|0
1656032400000|2022-06-24 01:00:00|957.78|954.98|957.66|954.86|959.27|956.47|957.66|954.86|0
1656032700000|2022-06-24 01:05:00|957.53|954.73|960.01|957.21|960.26|957.46|957.28|954.48|0
1656033000000|2022-06-24 01:10:00|959.9|957.1|956.04|953.24|959.9|957.1|956.04|953.24|0
1656033300000|2022-06-24 01:15:00|955.92|953.12|957.53|954.73|957.91|955.11|954.19|951.39|0
1656033600000|2022-06-24 01:20:00|957.04|954.24|951.33|948.53|957.04|954.24|950.83|948.03|0
1656033900000|2022-06-24 01:25:00|951.08|948.28|953.81|951.01|954.06|951.26|950.83|948.03|0
1656034200000|2022-06-24 01:30:00|953.69|950.89|952.32|949.52|955.3|952.5|952.32|949.52|0
1656034500000|2022-06-24 01:35:00|951.82|949.02|951.82|949.02|952.7|949.9|949.09|946.29|0
1656034800000|2022-06-24 01:40:00|951.33|948.53|948.35|945.55|952.07|949.27|947.36|944.56|0
1656035100000|2022-06-24 01:45:00|948.1|945.3|943.64|940.84|948.1|945.3|941.16|938.36|0
1656035400000|2022-06-24 01:50:00|943.39|940.59|945.37|942.57|945.62|942.82|941.9|939.1|0
1656035700000|2022-06-24 01:55:00|945.5|942.7|942.77|939.97|946.12|943.32|942.28|939.48|0
1656036000000|2022-06-24 02:00:00|942.89|940.09|944.38|941.58|944.51|941.71|942.15|939.35|0
1656036300000|2022-06-24 02:05:00|944.63|941.83|941.9|939.1|944.88|942.08|941.9|939.1|0
1656036600000|2022-06-24 02:10:00|941.78|938.98|935.95|933.15|941.78|938.98|935.95|933.15|0
1656036900000|2022-06-24 02:15:00|935.7|932.9|934.71|931.91|936.2|933.4|933.96|931.16|0
1656037200000|2022-06-24 02:20:00|934.59|931.79|937.19|934.39|937.19|934.39|933.96|931.16|0
1656037500000|2022-06-24 02:25:00|937.43|934.63|935.2|932.4|937.68|934.88|934.96|932.16|0
1656037800000|2022-06-24 02:30:00|935.45|932.65|935.2|932.4|936.19|933.39|934.34|931.54|0
1656038100000|2022-06-24 02:35:00|935.33|932.53|934.59|931.79|935.45|932.65|934.21|931.41|0
1656038400000|2022-06-24 02:40:00|934.46|931.66|934.95|932.15|935.7|932.9|934.21|931.41|0
1656038700000|2022-06-24 02:45:00|934.71|931.91|931.61|928.81|934.71|931.91|930.99|928.19|0
1656039000000|2022-06-24 02:50:00|931.37|928.57|930.37|927.57|931.73|928.93|930|927.2|0
1656039300000|2022-06-24 02:55:00|930.49|927.69|931.12|928.32|931.86|929.06|930.49|927.69|0
1656039600000|2022-06-24 03:00:00|930.99|928.19|930.74|927.94|931.73|928.93|929.5|926.7|0
1656039900000|2022-06-24 03:05:00|930.62|927.82|931.98|929.18|932.23|929.43|930.13|927.33|0
1656040200000|2022-06-24 03:10:00|931.73|928.93|933.71|930.91|934.21|931.41|931.73|928.93|0
1656040500000|2022-06-24 03:15:00|933.84|931.04|934.09|931.29|934.71|931.91|932.72|929.92|0
1656040800000|2022-06-24 03:20:00|934.21|931.41|934.46|931.66|935.7|932.9|933.96|931.16|0
1656041100000|2022-06-24 03:25:00|934.71|931.91|936.82|934.02|937.56|934.76|934.71|931.91|0
1656041400000|2022-06-24 03:30:00|936.57|933.77|936.82|934.02|937.43|934.63|935.7|932.9|0
1656041700000|2022-06-24 03:35:00|936.69|933.89|935.45|932.65|936.94|934.14|935.45|932.65|0
1656042000000|2022-06-24 03:40:00|935.7|932.9|936.07|933.27|936.44|933.64|934.71|931.91|0
1656042300000|2022-06-24 03:45:00|936.19|933.39|937.18|934.38|937.43|934.63|935.94|933.14|0
1656042600000|2022-06-24 03:50:00|936.94|934.14|935.94|933.14|937.18|934.38|935.45|932.65|0
1656042900000|2022-06-24 03:55:00|936.19|933.39|936.69|933.89|937.31|934.51|935.83|933.03|0
1656043200000|2022-06-24 04:00:00|936.82|934.02|933.46|930.66|937.18|934.38|932.97|930.17|0
1656043500000|2022-06-24 04:05:00|933.59|930.79|932.72|929.92|933.71|930.91|932.23|929.43|0
1656043800000|2022-06-24 04:10:00|932.85|930.05|932.72|929.92|933.46|930.66|931.36|928.56|0
1656044100000|2022-06-24 04:15:00|932.47|929.67|926.53|923.73|932.47|929.67|926.28|923.48|0
1656044400000|2022-06-24 04:20:00|926.65|923.85|922.56|919.76|927.02|924.22|921.82|919.02|0
1656044700000|2022-06-24 04:25:00|922.81|920.01|925.04|922.24|925.17|922.37|922.56|919.76|0
1656045000000|2022-06-24 04:30:00|924.92|922.12|923.19|920.39|925.17|922.37|923.06|920.26|0
1656045300000|2022-06-24 04:35:00|923.06|920.26|924.54|921.74|924.79|921.99|922.56|919.76|0
1656045600000|2022-06-24 04:40:00|924.79|921.99|924.79|921.99|925.53|922.73|924.54|921.74|0
1656045900000|2022-06-24 04:45:00|924.67|921.87|925.17|922.37|925.53|922.73|924.54|921.74|0
1656046200000|2022-06-24 04:50:00|925.53|922.73|924.29|921.49|925.78|922.98|924.05|921.25|0
1656046500000|2022-06-24 04:55:00|924.18|921.38|924.05|921.25|924.54|921.74|922.44|919.64|0
1656046800000|2022-06-24 05:00:00|923.8|921|924.42|921.62|927.02|924.22|922.81|920.01|0
1656047100000|2022-06-24 05:05:00|924.05|921.25|925.17|922.37|925.17|922.37|920.58|917.78|0
1656047400000|2022-06-24 05:10:00|924.79|921.99|925.17|922.37|926.03|923.23|923.68|920.88|0
1656047700000|2022-06-24 05:15:00|925.04|922.24|924.92|922.12|925.78|922.98|924.29|921.49|0
1656048000000|2022-06-24 05:20:00|924.79|921.99|925.28|922.48|925.91|923.11|922.94|920.14|0
1656048300000|2022-06-24 05:25:00|925.53|922.73|921.57|918.77|927.02|924.22|921.32|918.52|0
1656048600000|2022-06-24 05:30:00|921.7|918.9|922.31|919.51|923.06|920.26|921.57|918.77|0
1656048900000|2022-06-24 05:35:00|922.06|919.26|919.57|916.77|922.56|919.76|919.57|916.77|0
1656049200000|2022-06-24 05:40:00|918.82|916.02|918.45|915.65|919.44|916.64|918.2|915.4|0
1656049500000|2022-06-24 05:45:00|918.94|916.14|919.56|916.76|919.93|917.13|918.45|915.65|0
1656049800000|2022-06-24 05:50:00|919.68|916.88|920.43|917.63|922.16|919.36|919.68|916.88|0
1656050100000|2022-06-24 05:55:00|920.18|917.38|922.9|920.1|924.14|921.34|920.06|917.26|0
1656050400000|2022-06-24 06:00:00|923.15|920.35|924.88|922.08|926.37|923.57|923.15|920.35|0
1656050700000|2022-06-24 06:05:00|924.63|921.83|927.36|924.56|927.6|924.8|923.4|920.6|0
1656051000000|2022-06-24 06:10:00|927.73|924.93|924.51|921.71|927.85|925.05|923.89|921.09|0
1656051300000|2022-06-24 06:15:00|924.39|921.59|925.26|922.46|926.99|924.19|923.64|920.84|0
1656051600000|2022-06-24 06:20:00|925.38|922.58|924.51|921.71|926.99|924.19|923.89|921.09|0
1656051900000|2022-06-24 06:25:00|925.13|922.33|926.12|923.32|926.86|924.06|924.88|922.08|0
1656052200000|2022-06-24 06:30:00|926.37|923.57|928.81|926.01|929.55|926.75|925.1|922.3|0
1656052500000|2022-06-24 06:35:00|928.94|926.14|928.07|925.27|930.04|927.24|927.95|925.15|0
1656052800000|2022-06-24 06:40:00|927.95|925.15|928.07|925.27|928.94|926.14|926.58|923.78|0
1656053100000|2022-06-24 06:45:00|928.19|925.39|928.31|925.51|929.3|926.5|927.57|924.77|0
1656053400000|2022-06-24 06:50:00|928.44|925.64|929.05|926.25|929.3|926.5|927.82|925.02|0
1656053700000|2022-06-24 06:55:00|929.18|926.38|931.03|928.23|931.53|928.73|929.18|926.38|0
1656054000000|2022-06-24 07:00:00|930.78|927.98|932.98|930.18|935.33|932.53|930.78|927.98|0
1656054300000|2022-06-24 07:05:00|932.78|930.38|928.58|926.18|933.78|931.38|927.21|924.81|0
1656054600000|2022-06-24 07:10:00|928.2|925.8|930.92|928.52|931.42|929.02|927.21|924.81|0
1656054900000|2022-06-24 07:15:00|930.43|928.03|933.45|931.05|935.31|932.91|929.68|927.28|0
1656055200000|2022-06-24 07:20:00|933.69|931.29|934.32|931.92|934.68|932.28|931.84|929.44|0
1656055500000|2022-06-24 07:25:00|933.94|931.54|931.22|928.82|934.68|932.28|930.97|928.57|0
1656055800000|2022-06-24 07:30:00|931.35|928.95|928.13|925.73|931.71|929.31|927.26|924.86|0
1656056100000|2022-06-24 07:35:00|928.25|925.85|927.65|925.25|930.51|928.11|926.9|924.5|0
1656056400000|2022-06-24 07:40:00|927.89|925.49|925.55|923.15|929.01|926.61|925.17|922.77|0
1656056700000|2022-06-24 07:45:00|925.67|923.27|926.16|923.76|927.65|925.25|925.17|922.77|0
1656057000000|2022-06-24 07:50:00|926.29|923.89|926.16|923.76|926.41|924.01|923.44|921.04|0
1656057300000|2022-06-24 07:55:00|925.91|923.51|926.9|924.5|927.4|925|924.18|921.78|0
1656057600000|2022-06-24 08:00:00|925.91|923.51|927.4|925|928.63|926.23|923.69|921.29|0
1656057900000|2022-06-24 08:05:00|927.64|925.24|929.62|927.22|929.87|927.47|927.15|924.75|0
1656058200000|2022-06-24 08:10:00|929.5|927.1|931.23|928.83|932.09|929.69|928.14|925.74|0
1656058500000|2022-06-24 08:15:00|931.85|929.45|928.63|926.23|931.85|929.45|927.89|925.49|0
1656058800000|2022-06-24 08:20:00|928.76|926.36|932.84|930.44|934.81|932.41|928.02|925.62|0
1656059100000|2022-06-24 08:25:00|932.72|930.32|928.88|926.48|933.83|931.43|928.88|926.48|0
1656059400000|2022-06-24 08:30:00|929.37|926.97|927.52|925.12|930.86|928.46|927.4|925|0
1656059700000|2022-06-24 08:35:00|927.4|925|926.9|924.5|928.76|926.36|925.91|923.51|0
1656060000000|2022-06-24 08:40:00|927.28|924.88|926.41|924.01|927.89|925.49|925.79|923.39|0
1656060300000|2022-06-24 08:45:00|926.29|923.89|928.38|925.98|928.38|925.98|925.66|923.26|0
1656060600000|2022-06-24 08:50:00|928.63|926.23|928.02|925.62|930.36|927.96|927.15|924.75|0
1656060900000|2022-06-24 08:55:00|927.89|925.49|927.03|924.63|928.38|925.98|925.66|923.26|0
1656061200000|2022-06-24 09:00:00|927.15|924.75|928.26|925.86|929.13|926.73|926.65|924.25|0
1656061500000|2022-06-24 09:05:00|928.14|925.74|925.66|923.26|929.5|927.1|925.66|923.26|0
1656061800000|2022-06-24 09:10:00|926.04|923.64|924.64|922.24|926.29|923.89|923.65|921.25|0
1656062100000|2022-06-24 09:15:00|924.39|921.99|924.52|922.12|925.63|923.23|923.78|921.38|0
1656062400000|2022-06-24 09:20:00|924.64|922.24|924.77|922.37|925.38|922.98|923.9|921.5|0
1656062700000|2022-06-24 09:25:00|924.64|922.24|927.36|924.96|928.35|925.95|924.64|922.24|0
1656063000000|2022-06-24 09:30:00|927.24|924.84|925.82|923.42|928.59|926.19|925.82|923.42|0
1656063300000|2022-06-24 09:35:00|925.95|923.55|928.67|926.27|928.79|926.39|925.32|922.92|0
1656063600000|2022-06-24 09:40:00|928.54|926.14|925.82|923.42|928.92|926.52|925.57|923.17|0
1656063900000|2022-06-24 09:45:00|925.95|923.55|925.82|923.42|926.2|923.8|924.09|921.69|0
1656064200000|2022-06-24 09:50:00|925.95|923.55|925.21|922.81|927.55|925.15|924.83|922.43|0
1656064500000|2022-06-24 09:55:00|925.08|922.68|922.36|919.96|926.31|923.91|922.11|919.71|0
1656064800000|2022-06-24 10:00:00|922.11|919.71|919.88|917.48|922.85|920.45|919.39|916.99|0
1656065100000|2022-06-24 10:05:00|920.13|917.73|918.65|916.25|922.85|920.45|918.4|916|0
1656065400000|2022-06-24 10:10:00|918.4|916|919.64|917.24|920.38|917.98|918.4|916|0
1656065700000|2022-06-24 10:15:00|919.88|917.48|920.29|917.89|920.87|918.47|919.14|916.74|0
1656066000000|2022-06-24 10:20:00|920.05|917.65|923.07|920.67|923.07|920.67|920.05|917.65|0
1656066300000|2022-06-24 10:25:00|923.19|920.79|922.94|920.54|923.81|921.41|922.45|920.05|0
1656066600000|2022-06-24 10:30:00|923.19|920.79|919.72|917.32|923.68|921.28|919.72|917.32|0
1656066900000|2022-06-24 10:35:00|920.71|918.31|921.7|919.3|922.45|920.05|920.35|917.95|0
1656067200000|2022-06-24 10:40:00|921.95|919.55|922.94|920.54|923.68|921.28|921.7|919.3|0
1656067500000|2022-06-24 10:45:00|923.19|920.79|922.69|920.29|923.44|921.04|921.83|919.43|0
1656067800000|2022-06-24 10:50:00|922.57|920.17|923.43|921.03|924.8|922.4|921.95|919.55|0
1656068100000|2022-06-24 10:55:00|923.68|921.28|923.68|921.28|925.91|923.51|922.94|920.54|0
1656068400000|2022-06-24 11:00:00|924.18|921.78|924.67|922.27|925.17|922.77|923.19|920.79|0
1656068700000|2022-06-24 11:05:00|924.92|922.52|924.42|922.02|925.42|923.02|924.42|922.02|0
1656069000000|2022-06-24 11:10:00|924.67|922.27|922.82|920.42|925.3|922.9|922.69|920.29|0
1656069300000|2022-06-24 11:15:00|922.94|920.54|921.95|919.55|923.93|921.53|921.95|919.55|0
1656069600000|2022-06-24 11:20:00|921.83|919.43|921.95|919.55|923.19|920.79|921.45|919.05|0
1656069900000|2022-06-24 11:25:00|922.32|919.92|920.71|918.31|923.68|921.28|920.71|918.31|0
1656070200000|2022-06-24 11:30:00|920.46|918.06|919.47|917.07|921.45|919.05|918.48|916.08|0
1656070500000|2022-06-24 11:35:00|919.72|917.32|923.19|920.79|923.19|920.79|919.47|917.07|0
1656070800000|2022-06-24 11:40:00|923.43|921.03|925.17|922.77|925.17|922.77|922.69|920.29|0
1656071100000|2022-06-24 11:45:00|925.41|923.01|928.14|925.74|928.63|926.23|924.67|922.27|0
1656071400000|2022-06-24 11:50:00|927.89|925.49|926.16|923.76|928.38|925.98|926.04|923.64|0
1656071700000|2022-06-24 11:55:00|926.28|923.88|926.4|924|926.9|924.5|925.05|922.65|0
1656072000000|2022-06-24 12:00:00|926.16|923.76|924.67|922.27|927.89|925.49|924.18|921.78|0
1656072300000|2022-06-24 12:05:00|925.05|922.65|923.18|920.78|926.4|924|922.08|919.68|0
1656072600000|2022-06-24 12:10:00|923.31|920.91|922.94|920.54|923.43|921.03|922.19|919.79|0
1656072900000|2022-06-24 12:15:00|922.82|920.42|922.44|920.04|923.93|921.53|921.95|919.55|0
1656073200000|2022-06-24 12:20:00|922.19|919.79|925.41|923.01|925.91|923.51|921.2|918.8|0
1656073500000|2022-06-24 12:25:00|925.16|922.76|926.04|923.64|926.28|923.88|923.68|921.28|0
1656073800000|2022-06-24 12:30:00|926.15|923.75|926.17|923.77|926.53|924.13|925.05|922.65|0
1656074100000|2022-06-24 12:35:00|925.8|923.4|924.93|922.53|926.17|923.77|923.94|921.54|0
1656074400000|2022-06-24 12:40:00|925.18|922.78|923.2|920.8|925.18|922.78|922.7|920.3|0
1656074700000|2022-06-24 12:45:00|922.95|920.55|925.31|922.91|926.91|924.51|922.95|920.55|0
1656075000000|2022-06-24 12:50:00|925.67|923.27|927.16|924.76|927.41|925.01|925.67|923.27|0
1656075300000|2022-06-24 12:55:00|926.91|924.51|926.66|924.26|927.9|925.5|925.92|923.52|0
1656075600000|2022-06-24 13:00:00|927.16|924.76|924.44|922.04|927.41|925.01|924.19|921.79|0
1656075900000|2022-06-24 13:05:00|924.19|921.79|922.46|920.06|925.18|922.78|921.84|919.44|0
1656076200000|2022-06-24 13:10:00|922.21|919.81|923.2|920.8|924.19|921.79|922.21|919.81|0
1656076500000|2022-06-24 13:15:00|922.95|920.55|921.71|919.31|923.94|921.54|920.97|918.57|0
1656076800000|2022-06-24 13:20:00|921.47|919.07|919.73|917.33|922.21|919.81|919.24|916.84|0
1656077100000|2022-06-24 13:25:00|919.61|917.21|920.72|918.32|922.95|920.55|918.74|916.34|0
1656077400000|2022-06-24 13:30:00|920.6|918.2|908.6|906.2|920.72|918.32|908.6|906.2|0
1656077700000|2022-06-24 13:35:00|908.11|905.71|911.79|909.39|915.26|912.86|905.36|902.96|0
1656078000000|2022-06-24 13:40:00|911.55|909.15|901.19|898.79|913.28|910.88|900.7|898.3|0
1656078300000|2022-06-24 13:45:00|901.07|898.67|895.26|892.86|903.41|901.01|895.26|892.86|0
1656078600000|2022-06-24 13:50:00|895.51|893.11|894.93|892.53|897|894.6|893.78|891.38|0
1656078900000|2022-06-24 13:55:00|895.18|892.78|897.15|894.75|899.38|896.98|894.44|892.04|0
1656079200000|2022-06-24 14:00:00|890.61|888.21|875.53|873.13|890.61|888.21|868.75|866.35|0
1656079500000|2022-06-24 14:05:00|875.16|872.76|866.22|863.82|875.65|873.25|864.74|862.34|0
1656079800000|2022-06-24 14:10:00|865.72|863.32|872.39|869.99|874.12|871.72|865.48|863.08|0
1656080100000|2022-06-24 14:15:00|872.64|870.24|868.49|866.09|872.64|870.24|866.03|863.63|0
1656080400000|2022-06-24 14:20:00|868.74|866.34|866.46|864.06|868.98|866.58|863.26|860.86|0
1656080700000|2022-06-24 14:25:00|865.97|863.57|869.42|867.02|871.89|869.49|865.97|863.57|0
1656081000000|2022-06-24 14:30:00|868.44|866.04|869.67|867.27|871.64|869.24|867.2|864.8|0
1656081300000|2022-06-24 14:35:00|869.18|866.78|873.12|870.72|874.6|872.2|868.19|865.79|0
1656081600000|2022-06-24 14:40:00|873.86|871.46|875.34|872.94|877.56|875.16|872.87|870.47|0
1656081900000|2022-06-24 14:45:00|875.1|872.7|869.91|867.51|877.56|875.16|868.43|866.03|0
1656082200000|2022-06-24 14:50:00|868.93|866.53|870.41|868.01|872.63|870.23|868.93|866.53|0
1656082500000|2022-06-24 14:55:00|870.16|867.76|869.42|867.02|872.63|870.23|866.46|864.06|0
1656082800000|2022-06-24 15:00:00|869.67|867.27|863.5|861.1|869.91|867.51|863.26|860.86|0
1656083100000|2022-06-24 15:05:00|863.75|861.35|864.98|862.58|867.2|864.8|863.01|860.61|0
1656083400000|2022-06-24 15:10:00|864.49|862.09|869.17|866.77|869.17|866.77|864.24|861.84|0
1656083700000|2022-06-24 15:15:00|869.67|867.27|873.49|871.09|874.85|872.45|869.17|866.77|0
1656084000000|2022-06-24 15:20:00|873.61|871.21|870.9|868.5|873.86|871.46|869.67|867.27|0
1656084300000|2022-06-24 15:25:00|870.65|868.25|865.47|863.07|871.15|868.75|865.23|862.83|0
1656084600000|2022-06-24 15:30:00|865.72|863.32|867.94|865.54|867.94|865.54|865.23|862.83|0
1656084900000|2022-06-24 15:35:00|868.43|866.03|864.49|862.09|869.17|866.77|864.24|861.84|0
1656085200000|2022-06-24 15:40:00|865.23|862.83|864.49|862.09|865.97|863.57|863.26|860.86|0
1656085500000|2022-06-24 15:45:00|864.73|862.33|867.2|864.8|867.69|865.29|864.73|862.33|0
1656085800000|2022-06-24 15:50:00|866.95|864.55|864.24|861.84|868.19|865.79|862.76|860.36|0
1656086100000|2022-06-24 15:55:00|863.99|861.59|864.49|862.09|867.69|865.29|863.75|861.35|0
1656086400000|2022-06-24 16:00:00|864.24|861.84|861.53|859.13|865.72|863.32|860.54|858.14|0
1656086700000|2022-06-24 16:05:00|862.03|859.63|862.64|860.24|862.64|860.24|860.67|858.27|0
1656087000000|2022-06-24 16:10:00|862.39|859.99|861.9|859.5|862.64|860.24|861.41|859.01|0
1656087300000|2022-06-24 16:15:00|862.15|859.75|860.91|858.51|862.64|860.24|860.17|857.77|0
1656087600000|2022-06-24 16:20:00|860.67|858.27|863.63|861.23|866.09|863.69|860.42|858.02|0
1656087900000|2022-06-24 16:25:00|863.13|860.73|865.6|863.2|866.34|863.94|862.89|860.49|0
1656088200000|2022-06-24 16:30:00|865.35|862.95|868.06|865.66|868.3|865.9|864.12|861.72|0
1656088500000|2022-06-24 16:35:00|868.3|865.9|865.84|863.44|868.8|866.4|865.59|863.19|0
1656088800000|2022-06-24 16:40:00|865.59|863.19|861.89|859.49|866.33|863.93|861.39|858.99|0
1656089100000|2022-06-24 16:45:00|862.13|859.73|865.09|862.69|866.82|864.42|862.13|859.73|0
1656089400000|2022-06-24 16:50:00|864.6|862.2|862.87|860.47|865.59|863.19|862.87|860.47|0
1656089700000|2022-06-24 16:55:00|862.63|860.23|861.89|859.49|863.61|861.21|861.15|858.75|0
1656090000000|2022-06-24 17:00:00|862.13|859.73|860.16|857.76|863.37|860.97|858.68|856.28|0
1656090300000|2022-06-24 17:05:00|859.91|857.51|860.65|858.25|862.38|859.98|859.42|857.02|0
1656090600000|2022-06-24 17:10:00|860.41|858.01|858.19|855.79|860.41|858.01|858.19|855.79|0
1656090900000|2022-06-24 17:15:00|858.43|856.03|862.15|859.75|862.4|860|858.43|856.03|0
1656091200000|2022-06-24 17:20:00|861.9|859.5|861.9|859.5|863.38|860.98|860.67|858.27|0
1656091500000|2022-06-24 17:25:00|862.15|859.75|861.9|859.5|863.38|860.98|860.92|858.52|0
1656091800000|2022-06-24 17:30:00|861.66|859.26|861.41|859.01|863.88|861.48|860.42|858.02|0
1656092100000|2022-06-24 17:35:00|861.16|858.76|862.89|860.49|864.12|861.72|861.16|858.76|0
1656092400000|2022-06-24 17:40:00|863.38|860.98|860.67|858.27|864.37|861.97|859.93|857.53|0
1656092700000|2022-06-24 17:45:00|860.92|858.52|862.33|859.93|862.83|860.43|860.42|858.02|0
1656093000000|2022-06-24 17:50:00|862.09|859.69|864.31|861.91|864.55|862.15|860.6|858.2|0
1656093300000|2022-06-24 17:55:00|864.8|862.4|864.3|861.9|866.02|863.62|861.34|858.94|0
1656093600000|2022-06-24 18:00:00|864.05|861.65|864.3|861.9|865.04|862.64|862.07|859.67|0
1656093900000|2022-06-24 18:05:00|864.05|861.65|865.04|862.64|866.27|863.87|863.06|860.66|0
1656094200000|2022-06-24 18:10:00|864.79|862.39|862.81|860.41|864.79|862.39|861.33|858.93|0
1656094500000|2022-06-24 18:15:00|862.57|860.17|861.83|859.43|863.8|861.4|860.84|858.44|0
1656094800000|2022-06-24 18:20:00|861.58|859.18|862.81|860.41|864.29|861.89|861.33|858.93|0
1656095100000|2022-06-24 18:25:00|863.06|860.66|860.84|858.44|863.31|860.91|859.61|857.21|0
1656095400000|2022-06-24 18:30:00|860.59|858.19|858.37|855.97|861.09|858.69|857.88|855.48|0
1656095700000|2022-06-24 18:35:00|858.62|856.22|860.59|858.19|860.59|858.19|857.39|854.99|0
1656096000000|2022-06-24 18:40:00|860.84|858.44|859.62|857.22|861.58|859.18|858.37|855.97|0
1656096300000|2022-06-24 18:45:00|859.37|856.97|856.34|853.94|859.86|857.46|856.34|853.94|0
1656096600000|2022-06-24 18:50:00|856.59|854.19|856.59|854.19|857.83|855.43|856.34|853.94|0
1656096900000|2022-06-24 18:55:00|856.34|853.94|855.6|853.2|857.58|855.18|855.11|852.71|0
1656097200000|2022-06-24 19:00:00|855.11|852.71|855.42|853.02|857.08|854.68|855.11|852.71|0
1656097500000|2022-06-24 19:05:00|855.92|853.52|856.41|854.01|857.15|854.75|854.93|852.53|0
1656097800000|2022-06-24 19:10:00|856.9|854.5|855.42|853.02|857.64|855.24|855.42|853.02|0
1656098100000|2022-06-24 19:15:00|854.93|852.53|854.68|852.28|855.67|853.27|853.7|851.3|0
1656098400000|2022-06-24 19:20:00|854.43|852.03|853.6|851.2|854.68|852.28|853.36|850.96|0
1656098700000|2022-06-24 19:25:00|853.36|850.96|853.6|851.2|856.06|853.66|853.11|850.71|0
1656099000000|2022-06-24 19:30:00|853.85|851.45|856|853.6|856|853.6|853.04|850.64|0
1656099300000|2022-06-24 19:35:00|855.75|853.35|852.05|849.65|856.98|854.58|852.05|849.65|0
1656099600000|2022-06-24 19:40:00|851.81|849.41|849.34|846.94|852.3|849.9|849.34|846.94|0
1656099900000|2022-06-24 19:45:00|849.84|847.44|850.89|848.49|851.07|848.67|848.11|845.71|0
1656100200000|2022-06-24 19:50:00|849.66|847.26|842.84|839.96|849.91|847.51|842.1|839.22|0
1656100500000|2022-06-24 19:55:00|842.6|839.72|836.7|833.82|846.53|843.65|836.7|833.82|0
1656100800000|2022-06-24 20:00:00|836.21|833.33|841.26|838.86|841.75|839.35|835.22|832.34|0
1656101100000|2022-06-24 20:05:00|841.5|839.1|843.15|840.75|843.89|841.49|840.03|837.63|0
1656101400000|2022-06-24 20:10:00|843.4|841|844.38|841.98|845.37|842.97|842.41|840.01|0
1656313500000|2022-06-27 07:05:00|833.8|831.4|829.01|826.61|835.52|833.12|828.65|826.25|0
1656313800000|2022-06-27 07:10:00|829.25|826.85|829.38|826.98|830.97|828.57|827.29|824.89|0
1656314100000|2022-06-27 07:15:00|829.25|826.85|828.64|826.24|829.25|826.85|823.61|821.21|0
1656314400000|2022-06-27 07:20:00|828.27|825.87|823.49|821.09|828.4|826|823|820.6|0
1656314700000|2022-06-27 07:25:00|823.61|821.21|818.21|815.81|824.34|821.94|816.74|814.34|0
1656315000000|2022-06-27 07:30:00|817.72|815.32|811.1|808.7|818.95|816.55|811.1|808.7|0
1656315300000|2022-06-27 07:35:00|810.61|808.21|809.03|806.63|811.23|808.83|807.67|805.27|0
1656315600000|2022-06-27 07:40:00|809.63|807.23|815.4|813|815.51|813.11|809.27|806.87|0
1656315900000|2022-06-27 07:45:00|815.51|813.11|812.33|809.93|815.51|813.11|812.21|809.81|0
1656316200000|2022-06-27 07:50:00|812.57|810.17|809.63|807.23|812.57|810.17|808.65|806.25|0
1656316500000|2022-06-27 07:55:00|809.27|806.87|808.81|806.41|810.16|807.76|808.16|805.76|0
1656316800000|2022-06-27 08:00:00|809.05|806.65|809.05|806.65|811.01|808.61|806.85|804.45|0
1656317100000|2022-06-27 08:05:00|809.42|807.02|809.78|807.38|809.78|807.38|805.87|803.47|0
1656317400000|2022-06-27 08:10:00|809.91|807.51|806.97|804.57|810.52|808.12|806.97|804.57|0
1656317700000|2022-06-27 08:15:00|807.09|804.69|807.82|805.42|807.82|805.42|806.6|804.2|0
1656318000000|2022-06-27 08:20:00|807.58|805.18|809.78|807.38|809.91|807.51|807.09|804.69|0
1656318300000|2022-06-27 08:25:00|809.54|807.14|809.18|806.78|810.03|807.63|808.31|805.91|0
1656318600000|2022-06-27 08:30:00|809.29|806.89|810.52|808.12|811.14|808.74|808.8|806.4|0
1656318900000|2022-06-27 08:35:00|810.27|807.87|815.42|813.02|815.91|813.51|810.27|807.87|0
1656319200000|2022-06-27 08:40:00|815.18|812.78|815.18|812.78|816.65|814.25|814.19|811.79|0
1656319500000|2022-06-27 08:45:00|815.3|812.9|815.16|812.76|816.65|814.25|814.44|812.04|0
1656319800000|2022-06-27 08:50:00|814.91|812.51|818.59|816.19|818.59|816.19|814.3|811.9|0
1656320100000|2022-06-27 08:55:00|818.84|816.44|817.74|815.34|819.57|817.17|817.36|814.96|0
1656320400000|2022-06-27 09:00:00|817.61|815.21|818.35|815.95|818.35|815.95|817.12|814.72|0
1656320700000|2022-06-27 09:05:00|818.59|816.19|822.52|820.12|822.76|820.36|818.59|816.19|0
1656321000000|2022-06-27 09:10:00|822.27|819.87|818.59|816.19|822.27|819.87|816.63|814.23|0
1656321300000|2022-06-27 09:15:00|818.84|816.44|817.85|815.45|819.82|817.42|817.49|815.09|0
1656321600000|2022-06-27 09:20:00|817.61|815.21|817.24|814.84|817.98|815.58|815.53|813.13|0
1656321900000|2022-06-27 09:25:00|817.12|814.72|815.89|813.49|818.83|816.43|815.77|813.37|0
1656322200000|2022-06-27 09:30:00|816.38|813.98|818.1|815.7|818.1|815.7|815.15|812.75|0
1656322500000|2022-06-27 09:35:00|817.36|814.96|818.83|816.43|820.06|817.66|817.24|814.84|0
1656322800000|2022-06-27 09:40:00|818.59|816.19|817.85|815.45|820.31|817.91|817.61|815.21|0
1656323100000|2022-06-27 09:45:00|817.98|815.58|817.12|814.72|818.1|815.7|816.13|813.73|0
1656323400000|2022-06-27 09:50:00|817.36|814.96|819.32|816.92|819.32|816.92|816.62|814.22|0
1656323700000|2022-06-27 09:55:00|819.08|816.68|818.83|816.43|819.32|816.92|817.61|815.21|0
1656324000000|2022-06-27 10:00:00|818.59|816.19|818.96|816.56|820.68|818.28|817.61|815.21|0
1656324300000|2022-06-27 10:05:00|818.83|816.43|821.84|819.44|821.84|819.44|818.83|816.43|0
1656324600000|2022-06-27 10:10:00|821.72|819.32|823.31|820.91|823.31|820.91|821.34|818.94|0
1656324900000|2022-06-27 10:15:00|823.06|820.66|820|817.6|823.06|820.66|819.87|817.47|0
1656325200000|2022-06-27 10:20:00|819.87|817.47|821.59|819.19|821.59|819.19|819.51|817.11|0
1656325500000|2022-06-27 10:25:00|821.47|819.07|826.13|823.73|826.5|824.1|820.98|818.58|0
1656325800000|2022-06-27 10:30:00|826.25|823.85|824.02|821.62|826.74|824.34|823.31|820.91|0
1656326100000|2022-06-27 10:35:00|824.27|821.87|826.97|824.57|827.21|824.81|823.9|821.5|0
1656326400000|2022-06-27 10:40:00|826.72|824.32|824.76|822.36|828.69|826.29|824.39|821.99|0
1656326700000|2022-06-27 10:45:00|825.25|822.85|826.77|824.37|828.61|826.21|824.64|822.24|0
1656327000000|2022-06-27 10:50:00|827.01|824.61|825.66|823.26|827.51|825.11|825.41|823.01|0
1656327300000|2022-06-27 10:55:00|825.9|823.5|822.96|820.56|826.15|823.75|822.59|820.19|0
1656327600000|2022-06-27 11:00:00|822.71|820.31|821.97|819.57|823.82|821.42|821.73|819.33|0
1656327900000|2022-06-27 11:05:00|822.22|819.82|820.01|817.61|822.71|820.31|819.76|817.36|0
1656328200000|2022-06-27 11:10:00|819.76|817.36|819.03|816.63|820.25|817.85|818.78|816.38|0
1656328500000|2022-06-27 11:15:00|818.78|816.38|818.29|815.89|820.01|817.61|818.04|815.64|0
1656328800000|2022-06-27 11:20:00|818.53|816.13|819.02|816.62|819.02|816.62|818.29|815.89|0
1656329100000|2022-06-27 11:25:00|818.78|816.38|821.48|819.08|822.22|819.82|818.78|816.38|0
1656329400000|2022-06-27 11:30:00|821.61|819.21|817.55|815.15|821.61|819.21|817.55|815.15|0
1656329700000|2022-06-27 11:35:00|817.8|815.4|818.29|815.89|818.78|816.38|817.06|814.66|0
1656330000000|2022-06-27 11:40:00|818.17|815.77|817.8|815.4|818.78|816.38|817.31|814.91|0
1656330300000|2022-06-27 11:45:00|817.92|815.52|818.53|816.13|819.27|816.87|817.8|815.4|0
1656330600000|2022-06-27 11:50:00|818.04|815.64|819.27|816.87|819.51|817.11|818.04|815.64|0
1656330900000|2022-06-27 11:55:00|819.51|817.11|820.62|818.22|821.11|818.71|819.51|817.11|0
1656331200000|2022-06-27 12:00:00|820.5|818.1|820|817.6|820.99|818.59|819.27|816.87|0
1656331500000|2022-06-27 12:05:00|819.76|817.36|822.21|819.81|822.71|820.31|819.51|817.11|0
1656331800000|2022-06-27 12:10:00|822.46|820.06|822.21|819.81|824.67|822.27|820.49|818.09|0
1656332100000|2022-06-27 12:15:00|821.23|818.83|821.72|819.32|824.18|821.78|819.27|816.87|0
1656332400000|2022-06-27 12:20:00|821.48|819.08|823.44|821.04|823.69|821.29|821.23|818.83|0
1656332700000|2022-06-27 12:25:00|822.95|820.55|829.34|826.94|829.34|826.94|822.34|819.94|0
1656333000000|2022-06-27 12:30:00|828.85|826.45|833.52|831.12|834.5|832.1|826.88|824.48|0
1656333300000|2022-06-27 12:35:00|833.76|831.36|830.32|827.92|834.01|831.61|830.32|827.92|0
1656333600000|2022-06-27 12:40:00|830.07|827.67|828.6|826.2|831.3|828.9|827.62|825.22|0
1656333900000|2022-06-27 12:45:00|828.11|825.71|829.57|827.17|830.57|828.17|827.86|825.46|0
1656334200000|2022-06-27 12:50:00|829.82|827.42|833.14|830.74|833.26|830.86|828.59|826.19|0
1656334500000|2022-06-27 12:55:00|833.01|830.61|831.04|828.64|833.01|830.61|830.55|828.15|0
1656334800000|2022-06-27 13:00:00|830.55|828.15|828.09|825.69|831.04|828.64|827.36|824.96|0
1656335100000|2022-06-27 13:05:00|828.34|825.94|829.57|827.17|829.57|827.17|827.6|825.2|0
1656335400000|2022-06-27 13:10:00|829.81|827.41|827.11|824.71|830.8|828.4|826.86|824.46|0
1656335700000|2022-06-27 13:15:00|826.86|824.46|827.6|825.2|829.45|827.05|826.37|823.97|0
1656336000000|2022-06-27 13:20:00|827.85|825.45|826.37|823.97|828.09|825.69|824.65|822.25|0
1656336300000|2022-06-27 13:25:00|825.88|823.48|823.67|821.27|826.62|824.22|823.42|821.02|0
1656336600000|2022-06-27 13:30:00|824.65|822.25|841.01|838.61|841.87|839.47|821.7|819.3|0
1656336900000|2022-06-27 13:35:00|842.61|840.21|840.6|838.2|848.27|845.87|839.12|836.72|0
1656337200000|2022-06-27 13:40:00|840.85|838.45|849.11|846.71|850.95|848.55|840.36|837.96|0
1656337500000|2022-06-27 13:45:00|849.72|847.32|855.18|852.78|859.13|856.73|849.27|846.87|0
1656337800000|2022-06-27 13:50:00|855.68|853.28|846.24|843.84|857.16|854.76|845.75|843.35|0
1656338100000|2022-06-27 13:55:00|846.98|844.58|853.39|850.99|854.87|852.47|846.74|844.34|0
1656338400000|2022-06-27 14:00:00|853.52|851.12|838.11|835.71|853.52|851.12|836.14|833.74|0
1656338700000|2022-06-27 14:05:00|837.38|834.98|846.59|844.19|850.04|847.64|836.88|834.48|0
1656339000000|2022-06-27 14:10:00|846.09|843.69|849.17|846.77|852.99|850.59|844.86|842.46|0
1656339300000|2022-06-27 14:15:00|849.53|847.13|847.07|844.67|854.22|851.82|843.86|841.46|0
1656339600000|2022-06-27 14:20:00|847.31|844.91|848.3|845.9|851.26|848.86|840.41|838.01|0
1656339900000|2022-06-27 14:25:00|848.55|846.15|851.01|848.61|853.48|851.08|847.06|844.66|0
1656340200000|2022-06-27 14:30:00|852.74|850.34|845.34|842.94|853.48|851.08|843.86|841.46|0
1656340500000|2022-06-27 14:35:00|843.36|840.96|844.6|842.2|849.53|847.13|842.87|840.47|0
1656340800000|2022-06-27 14:40:00|844.84|842.44|838.43|836.03|847.06|844.66|838.19|835.79|0
1656341100000|2022-06-27 14:45:00|838.93|836.53|835.72|833.32|843.36|840.96|835.47|833.07|0
1656341400000|2022-06-27 14:50:00|835.23|832.83|831.43|829.03|835.72|833.32|829.56|827.16|0
1656341700000|2022-06-27 14:55:00|831.19|828.79|830.69|828.29|831.68|829.28|826.01|823.61|0
1656342000000|2022-06-27 15:00:00|830.2|827.8|833.65|831.25|835.13|832.73|828.72|826.32|0
1656342300000|2022-06-27 15:05:00|833.9|831.5|838.08|835.68|838.82|836.42|833.16|830.76|0
1656342600000|2022-06-27 15:10:00|839.07|836.67|837.09|834.69|840.3|837.9|835.36|832.96|0
1656342900000|2022-06-27 15:15:00|837.58|835.18|832.41|830.01|838.82|836.42|831.91|829.51|0
1656343200000|2022-06-27 15:20:00|832.65|830.25|825.46|823.06|833.88|831.48|825.01|822.61|0
1656343500000|2022-06-27 15:25:00|825.74|823.34|825.74|823.34|825.74|823.34|823.52|821.12|0
1656343800000|2022-06-27 15:30:00|825.25|822.85|830.67|828.27|830.91|828.51|825.25|822.85|0
1656344100000|2022-06-27 15:35:00|831.9|829.5|830.18|827.78|834.12|831.72|829.68|827.28|0
1656344400000|2022-06-27 15:40:00|829.93|827.53|825.74|823.34|830.8|828.4|824.51|822.11|0
1656344700000|2022-06-27 15:45:00|825.49|823.09|827.22|824.82|828.94|826.54|823.28|820.88|0
1656345000000|2022-06-27 15:50:00|827.71|825.31|830.17|827.77|830.91|828.51|827.22|824.82|0
1656345300000|2022-06-27 15:55:00|830.42|828.02|828.45|826.05|832.39|829.99|827.46|825.06|0
1656345600000|2022-06-27 16:00:00|829.19|826.79|835.35|832.95|837.33|834.93|827.22|824.82|0
1656345900000|2022-06-27 16:05:00|834.61|832.21|835.1|832.7|838.31|835.91|834.12|831.72|0
1656346200000|2022-06-27 16:10:00|834.86|832.46|836.66|834.26|838.31|835.91|834.12|831.72|0
1656346500000|2022-06-27 16:15:00|836.91|834.51|833.73|831.33|840.38|837.98|833.48|831.08|0
1656346800000|2022-06-27 16:20:00|833.48|831.08|838.66|836.26|838.9|836.5|832.5|830.1|0
1656347100000|2022-06-27 16:25:00|838.9|836.5|842.9|840.5|844.63|842.23|837.92|835.52|0
1656347400000|2022-06-27 16:30:00|843.64|841.24|846.85|844.45|848.57|846.17|843.39|840.99|0
1656347700000|2022-06-27 16:35:00|848.08|845.68|843.39|840.99|848.82|846.42|842.54|840.14|0
1656348000000|2022-06-27 16:40:00|843.33|840.93|839.14|836.74|844.32|841.92|839.14|836.74|0
1656348300000|2022-06-27 16:45:00|838.53|836.13|838.64|836.24|842.34|839.94|837.66|835.26|0
1656348600000|2022-06-27 16:50:00|838.89|836.49|835.93|833.53|839.88|837.48|835.19|832.79|0
1656348900000|2022-06-27 16:55:00|835.44|833.04|836.42|834.02|840.12|837.72|834.95|832.55|0
1656349200000|2022-06-27 17:00:00|835.44|833.04|842.59|840.19|844.32|841.92|835.44|833.04|0
1656349500000|2022-06-27 17:05:00|842.84|840.44|843.21|840.81|847.52|845.12|842.84|840.44|0
1656349800000|2022-06-27 17:10:00|843.08|840.68|839.02|836.62|843.08|840.68|837.16|834.76|0
1656350100000|2022-06-27 17:15:00|839.27|836.87|838.77|836.37|842.23|839.83|836.8|834.4|0
1656350400000|2022-06-27 17:20:00|838.28|835.88|839.76|837.36|841.98|839.58|837.29|834.89|0
1656350700000|2022-06-27 17:25:00|839.02|836.62|841.98|839.58|843.22|840.82|839.02|836.62|0
1656351000000|2022-06-27 17:30:00|842.72|840.32|844.7|842.3|845.69|843.29|841.74|839.34|0
1656351300000|2022-06-27 17:35:00|844.95|842.55|844.09|841.69|847.05|844.65|843.22|840.82|0
1656351600000|2022-06-27 17:40:00|844.7|842.3|848.9|846.5|850.63|848.23|843.46|841.06|0
1656351900000|2022-06-27 17:45:00|849.14|846.74|850.38|847.98|853.34|850.94|848.4|846|0
1656352200000|2022-06-27 17:50:00|849.64|847.24|848.4|846|851.12|848.72|846.67|844.27|0
1656352500000|2022-06-27 17:55:00|847.91|845.51|850.38|847.98|850.63|848.23|847.66|845.26|0
1656352800000|2022-06-27 18:00:00|850.63|848.23|848.49|846.09|854.42|852.02|847.75|845.35|0
1656353100000|2022-06-27 18:05:00|848.24|845.84|850.96|848.56|852.93|850.53|847.75|845.35|0
1656353400000|2022-06-27 18:10:00|850.71|848.31|848.24|845.84|852.69|850.29|846.76|844.36|0
1656353700000|2022-06-27 18:15:00|847.75|845.35|843.06|840.66|847.88|845.48|843.06|840.66|0
1656354000000|2022-06-27 18:20:00|842.81|840.41|845.28|842.88|846.76|844.36|842.81|840.41|0
1656354300000|2022-06-27 18:25:00|845.77|843.37|848.68|846.28|849.91|847.51|845.77|843.37|0
1656354600000|2022-06-27 18:30:00|849.17|846.77|844.23|841.83|850.9|848.5|844.23|841.83|0
1656354900000|2022-06-27 18:35:00|843.98|841.58|842.01|839.61|845.71|843.31|841.02|838.62|0
1656355200000|2022-06-27 18:40:00|841.89|839.49|844.97|842.57|846.45|844.05|841.89|839.49|0
1656355500000|2022-06-27 18:45:00|845.22|842.82|843.24|840.84|847.69|845.29|842.26|839.86|0
1656355800000|2022-06-27 18:50:00|843.49|841.09|846.21|843.81|847.93|845.53|843.49|841.09|0
1656356100000|2022-06-27 18:55:00|845.96|843.56|848.67|846.27|849.17|846.77|844.23|841.83|0
1656356400000|2022-06-27 19:00:00|849.17|846.77|856.33|853.93|857.08|854.68|847.44|845.04|0
1656356700000|2022-06-27 19:05:00|856.58|854.18|850.9|848.5|859.55|857.15|849.91|847.51|0
1656357000000|2022-06-27 19:10:00|851.39|848.99|844.72|842.32|851.64|849.24|844.48|842.08|0
1656357300000|2022-06-27 19:15:00|845.22|842.82|843.74|841.34|846.45|844.05|842.5|840.1|0
1656357600000|2022-06-27 19:20:00|843.98|841.58|846.94|844.54|847.93|845.53|843.49|841.09|0
1656357900000|2022-06-27 19:25:00|846.2|843.8|845.96|843.56|848.18|845.78|842.75|840.35|0
1656358200000|2022-06-27 19:30:00|846.2|843.8|850.9|848.5|851.14|848.74|846.2|843.8|0
1656358500000|2022-06-27 19:35:00|850.65|848.25|854.85|852.45|856.83|854.43|850.65|848.25|0
1656358800000|2022-06-27 19:40:00|855.34|852.94|845.71|843.31|856.33|853.93|845.71|843.31|0
1656359100000|2022-06-27 19:45:00|845.96|843.56|847.19|844.79|850.9|848.5|842.25|839.85|0
1656359400000|2022-06-27 19:50:00|851.64|849.24|856.83|854.43|859.79|857.39|851.64|849.24|0
1656359700000|2022-06-27 19:55:00|856.33|853.93|847.68|845.28|856.83|854.43|847.68|845.28|0
1656360000000|2022-06-27 20:00:00|845.21|842.81|844.97|842.57|847.44|845.04|842.5|840.1|0
1656360300000|2022-06-27 20:05:00|844.85|842.45|843.24|840.84|846.45|844.05|843.24|840.84|0
1656360600000|2022-06-27 20:10:00|843.49|841.09|844.47|842.07|845.21|842.81|842.25|839.85|0
1656360900000|2022-06-27 20:15:00|843.93|841.13|843.19|840.39|843.93|841.13|842.2|839.4|0
1656361200000|2022-06-27 20:20:00|843.44|840.64|841.74|838.94|843.69|840.89|840.48|837.68|0
1656361500000|2022-06-27 20:25:00|841.86|839.06|843.84|841.04|843.84|841.04|841.12|838.32|0
1656361800000|2022-06-27 20:30:00|843.59|840.79|843.84|841.04|844.33|841.53|842.85|840.05|0
1656362100000|2022-06-27 20:35:00|844.08|841.28|843.34|840.54|844.08|841.28|842.11|839.31|0
1656362400000|2022-06-27 20:40:00|843.59|840.79|843.83|841.03|844.33|841.53|843.09|840.29|0
1656362700000|2022-06-27 20:45:00|843.59|840.79|842.48|839.68|843.59|840.79|841.86|839.06|0
1656363000000|2022-06-27 20:50:00|842.35|839.55|842.85|840.05|843.34|840.54|841.61|838.81|0
1656363300000|2022-06-27 20:55:00|842.6|839.8|843.06|840.26|843.34|840.54|842.35|839.55|0
1656363600000|2022-06-27 21:00:00|842.92|840.12|842.16|839.36|842.92|840.12|842.16|839.36|0
1656363900000|2022-06-27 21:05:00|841.98|839.18|841.84|839.04|842.16|839.36|841.76|838.96|0
1656364200000|2022-06-27 21:10:00|841.95|839.15|841.91|839.11|841.95|839.15|841.69|838.89|0
1656364500000|2022-06-27 21:15:00|841.98|839.18|842.02|839.22|842.02|839.22|841.65|838.85|0
1656364800000|2022-06-27 21:20:00|841.98|839.18|842.16|839.36|842.3|839.5|841.98|839.18|0
1656365100000|2022-06-27 21:25:00|842.23|839.43|842.19|839.39|842.37|839.57|842.19|839.39|0
1656365400000|2022-06-27 21:30:00|842.23|839.43|842.3|839.5|842.48|839.68|842.19|839.39|0
1656365700000|2022-06-27 21:35:00|842.41|839.61|843.32|840.52|843.32|840.52|842.41|839.61|0
1656366000000|2022-06-27 21:40:00|843.24|840.44|844.25|841.45|844.25|841.45|843.24|840.44|0
1656366300000|2022-06-27 21:45:00|844.18|841.38|843.57|840.77|844.25|841.45|843.57|840.77|0
1656366600000|2022-06-27 21:50:00|843.53|840.73|843.53|840.73|843.92|841.12|843.32|840.52|0
1656366900000|2022-06-27 21:55:00|843.49|840.69|843.24|840.44|843.53|840.73|842.73|839.93|0
1656367200000|2022-06-27 22:00:00|841.24|838.44|845.94|843.14|846.3|843.5|841|838.2|0
1656367500000|2022-06-27 22:05:00|845.81|843.01|845.19|842.39|846.3|843.5|845.07|842.27|0
1656367800000|2022-06-27 22:10:00|845.07|842.27|845.56|842.76|846.8|844|844.33|841.53|0
1656368100000|2022-06-27 22:15:00|845.19|842.39|846.55|843.75|846.55|843.75|845.07|842.27|0
1656368400000|2022-06-27 22:20:00|846.3|843.5|846.55|843.75|847.04|844.24|846.05|843.25|0
1656368700000|2022-06-27 22:25:00|846.68|843.88|845.81|843.01|846.8|844|845.31|842.51|0
1656369000000|2022-06-27 22:30:00|845.94|843.14|845.81|843.01|846.55|843.75|845.56|842.76|0
1656369300000|2022-06-27 22:35:00|845.69|842.89|846.05|843.25|846.18|843.38|845.31|842.51|0
1656369600000|2022-06-27 22:40:00|845.81|843.01|843.34|840.54|846.3|843.5|843.34|840.54|0
1656369900000|2022-06-27 22:45:00|843.09|840.29|842.35|839.55|843.09|840.29|841.61|838.81|0
1656370200000|2022-06-27 22:50:00|842.48|839.68|841.85|839.05|842.59|839.79|841.61|838.81|0
1656370500000|2022-06-27 22:55:00|841.73|838.93|841.85|839.05|841.85|839.05|841.36|838.56|0
1656370800000|2022-06-27 23:00:00|841.61|838.81|842.59|839.79|842.84|840.04|839.51|836.71|0
1656371100000|2022-06-27 23:05:00|842.84|840.04|842.1|839.3|842.84|840.04|842.1|839.3|0
1656371400000|2022-06-27 23:10:00|841.85|839.05|841.98|839.18|842.84|840.04|840.86|838.06|0
1656371700000|2022-06-27 23:15:00|841.85|839.05|842.1|839.3|843.09|840.29|841.85|839.05|0
1656372000000|2022-06-27 23:20:00|841.98|839.18|842.35|839.55|842.59|839.79|841.85|839.05|0
1656372300000|2022-06-27 23:25:00|842.23|839.43|842.1|839.3|842.59|839.79|841.85|839.05|0
1656372600000|2022-06-27 23:30:00|841.98|839.18|842.84|840.04|842.84|840.04|841.98|839.18|0
1656372900000|2022-06-27 23:35:00|842.97|840.17|843.09|840.29|843.33|840.53|842.84|840.04|0
1656373200000|2022-06-27 23:40:00|843.21|840.41|844.07|841.27|844.07|841.27|843.09|840.29|0
1656373500000|2022-06-27 23:45:00|843.83|841.03|842.34|839.54|843.83|841.03|842.34|839.54|0
1656373800000|2022-06-27 23:50:00|842.59|839.79|845.31|842.51|845.31|842.51|842.47|839.67|0
1656374100000|2022-06-27 23:55:00|845.56|842.76|842.84|840.04|845.56|842.76|842.84|840.04|0
1656374400000|2022-06-28 00:00:00|843.09|840.29|838.15|835.35|843.33|840.53|836.17|833.37|0
1656374700000|2022-06-28 00:05:00|837.9|835.1|836.3|833.5|838.77|835.97|835.43|832.63|0
1656375000000|2022-06-28 00:10:00|836.42|833.62|837.16|834.36|837.29|834.49|835.18|832.38|0
1656375300000|2022-06-28 00:15:00|836.91|834.11|837.16|834.36|837.16|834.36|835.92|833.12|0
1656375600000|2022-06-28 00:20:00|837.4|834.6|838.64|835.84|839.26|836.46|837.4|834.6|0
1656375900000|2022-06-28 00:25:00|838.27|835.47|838.14|835.34|838.89|836.09|837.9|835.1|0
1656376200000|2022-06-28 00:30:00|838.27|835.47|837.4|834.6|838.39|835.59|837.4|834.6|0
1656376500000|2022-06-28 00:35:00|837.65|834.85|838.39|835.59|838.64|835.84|837.4|834.6|0
1656376800000|2022-06-28 00:40:00|838.27|835.47|838.14|835.34|838.64|835.84|837.65|834.85|0
1656377100000|2022-06-28 00:45:00|838.27|835.47|839.62|836.82|840.37|837.57|838.14|835.34|0
1656377400000|2022-06-28 00:50:00|839.38|836.58|841.35|838.55|842.72|839.92|839.38|836.58|0
1656377700000|2022-06-28 00:55:00|841.48|838.68|839.87|837.07|841.6|838.8|839.87|837.07|0
1656378000000|2022-06-28 01:00:00|840.12|837.32|839.62|836.82|840.37|837.57|839.38|836.58|0
1656378300000|2022-06-28 01:05:00|839.38|836.58|839.75|836.95|840.49|837.69|839.13|836.33|0
1656378600000|2022-06-28 01:10:00|839.62|836.82|838.39|835.59|840.25|837.45|838.14|835.34|0
1656378900000|2022-06-28 01:15:00|838.14|835.34|837.89|835.09|839.38|836.58|837.89|835.09|0
1656379200000|2022-06-28 01:20:00|838.14|835.34|840.61|837.81|840.61|837.81|837.89|835.09|0
1656379500000|2022-06-28 01:25:00|840.49|837.69|843.82|841.02|844.81|842.01|839.87|837.07|0
1656379800000|2022-06-28 01:30:00|843.58|840.78|844.32|841.52|845.55|842.75|842.09|839.29|0
1656380100000|2022-06-28 01:35:00|844.2|841.4|842.96|840.16|845.06|842.26|841.97|839.17|0
1656380400000|2022-06-28 01:40:00|842.83|840.03|844.56|841.76|844.56|841.76|842.09|839.29|0
1656380700000|2022-06-28 01:45:00|844.81|842.01|851.24|848.44|851.48|848.68|844.56|841.76|0
1656381000000|2022-06-28 01:50:00|851.48|848.68|853.96|851.16|854.45|851.65|850|847.2|0
1656381300000|2022-06-28 01:55:00|854.45|851.65|857.17|854.37|858.41|855.61|853.46|850.66|0
1656381600000|2022-06-28 02:00:00|856.92|854.12|854.45|851.65|856.92|854.12|853.46|850.66|0
1656381900000|2022-06-28 02:05:00|854.2|851.4|851.24|848.44|854.2|851.4|850.99|848.19|0
1656382200000|2022-06-28 02:10:00|850.99|848.19|853.46|850.66|853.71|850.91|850.99|848.19|0
1656382500000|2022-06-28 02:15:00|853.71|850.91|853.84|851.04|853.95|851.15|851.73|848.93|0
1656382800000|2022-06-28 02:20:00|853.71|850.91|857.05|854.25|858.9|856.1|853.71|850.91|0
1656383100000|2022-06-28 02:25:00|857.3|854.5|863.73|860.93|866.57|863.77|855.69|852.89|0
1656383400000|2022-06-28 02:30:00|864.35|861.55|861.87|859.07|865.58|862.78|861.87|859.07|0
1656383700000|2022-06-28 02:35:00|861.62|858.82|861.38|858.58|862.86|860.06|860.63|857.83|0
1656384000000|2022-06-28 02:40:00|861.13|858.33|862.12|859.32|862.99|860.19|860.63|857.83|0
1656384300000|2022-06-28 02:45:00|862|859.2|860.14|857.34|863.6|860.8|859.64|856.84|0
1656384600000|2022-06-28 02:50:00|860.38|857.58|859.2|856.4|860.38|857.58|857.91|855.11|0
1656384900000|2022-06-28 02:55:00|859.45|856.65|858.59|855.79|859.57|856.77|857.71|854.91|0
1656385200000|2022-06-28 03:00:00|857.96|855.16|858.21|855.41|859.33|856.53|857.96|855.16|0
1656385500000|2022-06-28 03:05:00|858.46|855.66|854.38|851.58|858.7|855.9|853.26|850.46|0
1656385800000|2022-06-28 03:10:00|854.63|851.83|856.23|853.43|856.48|853.68|854.5|851.7|0
1656386100000|2022-06-28 03:15:00|856.36|853.56|856.11|853.31|857.71|854.91|855.49|852.69|0
1656386400000|2022-06-28 03:20:00|856.23|853.43|857.22|854.42|858.46|855.66|856.23|853.43|0
1656386700000|2022-06-28 03:25:00|856.97|854.17|853.02|850.22|856.97|854.17|852.03|849.23|0
1656387000000|2022-06-28 03:30:00|852.52|849.72|852.77|849.97|853.02|850.22|850.43|847.63|0
1656387300000|2022-06-28 03:35:00|852.9|850.1|853.76|850.96|854|851.2|852.16|849.36|0
1656387600000|2022-06-28 03:40:00|853.64|850.84|853.02|850.22|853.76|850.96|852.52|849.72|0
1656387900000|2022-06-28 03:45:00|852.77|849.97|851.78|848.98|853.02|850.22|851.04|848.24|0
1656388200000|2022-06-28 03:50:00|851.66|848.86|853.26|850.46|854.25|851.45|851.28|848.48|0
1656388500000|2022-06-28 03:55:00|853.51|850.71|852.77|849.97|854.38|851.58|852.77|849.97|0
1656388800000|2022-06-28 04:00:00|852.52|849.72|850.92|848.12|853.26|850.46|850.92|848.12|0
1656389100000|2022-06-28 04:05:00|850.79|847.99|851.78|848.98|852.52|849.72|850.54|847.74|0
1656389400000|2022-06-28 04:10:00|852.03|849.23|852.03|849.23|852.77|849.97|851.78|848.98|0
1656389700000|2022-06-28 04:15:00|852.15|849.35|856.23|853.43|856.47|853.67|852.15|849.35|0
1656390000000|2022-06-28 04:20:00|856.11|853.31|855.24|852.44|856.72|853.92|854.99|852.19|0
1656390300000|2022-06-28 04:25:00|855.37|852.57|854.5|851.7|856.23|853.43|854.25|851.45|0
1656390600000|2022-06-28 04:30:00|854.38|851.58|850.05|847.25|854.5|851.7|850.05|847.25|0
1656390900000|2022-06-28 04:35:00|849.93|847.13|849.8|847|850.05|847.25|848.81|846.01|0
1656391200000|2022-06-28 04:40:00|849.55|846.75|851.28|848.48|851.78|848.98|849.31|846.51|0
1656391500000|2022-06-28 04:45:00|851.16|848.36|851.28|848.48|852.27|849.47|850.92|848.12|0
1656391800000|2022-06-28 04:50:00|851.53|848.73|853.14|850.34|853.88|851.08|851.28|848.48|0
1656392100000|2022-06-28 04:55:00|853.01|850.21|853.01|850.21|854|851.2|852.89|850.09|0
1656392400000|2022-06-28 05:00:00|852.89|850.09|851.78|848.98|853.14|850.34|849.06|846.26|0
1656392700000|2022-06-28 05:05:00|852.02|849.22|849.43|846.63|853.01|850.21|848.94|846.14|0
1656393000000|2022-06-28 05:10:00|849.3|846.5|849.55|846.75|850.54|847.74|848.81|846.01|0
1656393300000|2022-06-28 05:15:00|849.43|846.63|850.29|847.49|850.79|847.99|849.3|846.5|0
1656393600000|2022-06-28 05:20:00|850.42|847.62|850.92|848.12|851.66|848.86|850.05|847.25|0
1656393900000|2022-06-28 05:25:00|851.28|848.48|850.79|847.99|852.27|849.47|849.55|846.75|0
1656394200000|2022-06-28 05:30:00|850.29|847.49|848.81|846.01|851.03|848.23|848.81|846.01|0
1656394500000|2022-06-28 05:35:00|849.06|846.26|846.34|843.54|849.06|846.26|844.86|842.06|0
1656394800000|2022-06-28 05:40:00|846.22|843.42|847.57|844.77|848.31|845.51|845.6|842.8|0
1656395100000|2022-06-28 05:45:00|847.08|844.28|846.83|844.03|848.31|845.51|846.09|843.29|0
1656395400000|2022-06-28 05:50:00|847.08|844.28|847.57|844.77|848.07|845.27|846.34|843.54|0
1656395700000|2022-06-28 05:55:00|847.45|844.65|847.08|844.28|847.57|844.77|845.6|842.8|0
1656396000000|2022-06-28 06:00:00|846.09|843.29|841.64|838.84|846.58|843.78|841.64|838.84|0
1656396300000|2022-06-28 06:05:00|842.39|839.59|834.49|831.69|843.13|840.33|833.75|830.95|0
1656396600000|2022-06-28 06:10:00|834.73|831.93|830.48|827.68|834.98|832.18|826.28|823.48|0
1656396900000|2022-06-28 06:15:00|830.72|827.92|829.98|827.18|831.59|828.79|827.27|824.47|0
1656397200000|2022-06-28 06:20:00|830.23|827.43|829.98|827.18|830.72|827.92|828.5|825.7|0
1656397500000|2022-06-28 06:25:00|830.11|827.31|828.99|826.19|830.48|827.68|828.75|825.95|0
1656397800000|2022-06-28 06:30:00|828.75|825.95|831.1|828.3|831.96|829.16|828.5|825.7|0
1656398100000|2022-06-28 06:35:00|830.97|828.17|831.71|828.91|833.93|831.13|830.85|828.05|0
1656398400000|2022-06-28 06:40:00|832.2|829.4|829.73|826.93|832.45|829.65|828.99|826.19|0
1656398700000|2022-06-28 06:45:00|830.11|827.31|829.98|827.18|830.97|828.17|828.75|825.95|0
1656399000000|2022-06-28 06:50:00|829.73|826.93|830.91|828.11|831.84|829.04|829.49|826.69|0
1656399300000|2022-06-28 06:55:00|831.03|828.23|832.51|829.71|833.25|830.45|830.91|828.11|0
1656399600000|2022-06-28 07:00:00|832.64|829.84|829.18|826.38|832.64|829.84|827.08|824.28|0
1656399900000|2022-06-28 07:05:00|828.98|826.58|827.47|825.07|830.34|827.94|826.35|823.95|0
1656400200000|2022-06-28 07:10:00|827.83|825.43|818.34|815.94|827.83|825.43|816|813.6|0
1656400500000|2022-06-28 07:15:00|818.71|816.31|823.89|821.49|823.89|821.49|817.97|815.57|0
1656400800000|2022-06-28 07:20:00|823.64|821.24|826.97|824.57|829.44|827.04|823.03|820.63|0
1656401100000|2022-06-28 07:25:00|827.09|824.69|833.75|831.35|834.74|832.34|826.84|824.44|0
1656401400000|2022-06-28 07:30:00|833.63|831.23|837.25|834.85|838.98|836.58|833.63|831.23|0
1656401700000|2022-06-28 07:35:00|837.75|835.35|839.72|837.32|839.72|837.32|834.42|832.02|0
1656402000000|2022-06-28 07:40:00|838.98|836.58|839.72|837.32|840.1|837.7|837.38|834.98|0
1656402300000|2022-06-28 07:45:00|840.22|837.82|842.81|840.41|844.41|842.01|837.63|835.23|0
1656402600000|2022-06-28 07:50:00|842.44|840.04|837.5|835.1|843.18|840.78|836.15|833.75|0
1656402900000|2022-06-28 07:55:00|837.38|834.98|835.52|833.12|838.24|835.84|835.28|832.88|0
1656403200000|2022-06-28 08:00:00|835.41|833.01|831.82|829.42|836.51|834.11|831.58|829.18|0
1656403500000|2022-06-28 08:05:00|832.07|829.67|833.55|831.15|833.55|831.15|829.6|827.2|0
1656403800000|2022-06-28 08:10:00|833.18|830.78|833.55|831.15|834.04|831.64|832.56|830.16|0
1656404100000|2022-06-28 08:15:00|833.68|831.28|833.3|830.9|834.29|831.89|831.58|829.18|0
1656404400000|2022-06-28 08:20:00|833.06|830.66|831.34|828.94|833.06|830.66|829.98|827.58|0
1656404700000|2022-06-28 08:25:00|830.97|828.57|829.86|827.46|831.47|829.07|829.37|826.97|0
1656405000000|2022-06-28 08:30:00|829.74|827.34|832.33|829.93|832.33|829.93|829.61|827.21|0
1656405300000|2022-06-28 08:35:00|832.82|830.42|828.13|825.73|832.82|830.42|827.89|825.49|0
1656405600000|2022-06-28 08:40:00|828.38|825.98|831.09|828.69|831.34|828.94|828.38|825.98|0
1656405900000|2022-06-28 08:45:00|831.34|828.94|830.6|828.2|832.08|829.68|829.61|827.21|0
1656406200000|2022-06-28 08:50:00|830.73|828.33|828.63|826.23|830.73|828.33|828.63|826.23|0
1656406500000|2022-06-28 08:55:00|828.38|825.98|825.42|823.02|828.75|826.35|825.17|822.77|0
1656406800000|2022-06-28 09:00:00|825.91|823.51|825.67|823.27|826.78|824.38|824.93|822.53|0
1656407100000|2022-06-28 09:05:00|826.04|823.64|824.43|822.03|826.04|823.64|823.94|821.54|0
1656407400000|2022-06-28 09:10:00|824.19|821.79|822.46|820.06|824.19|821.79|821.72|819.32|0
1656407700000|2022-06-28 09:15:00|821.97|819.57|826.65|824.25|826.65|824.25|821.97|819.57|0
1656408000000|2022-06-28 09:20:00|826.16|823.76|826.04|823.64|826.65|824.25|824.31|821.91|0
1656408300000|2022-06-28 09:25:00|825.91|823.51|824.68|822.28|826.16|823.76|823.82|821.42|0
1656408600000|2022-06-28 09:30:00|824.81|822.41|828.38|825.98|828.87|826.47|824.19|821.79|0
1656408900000|2022-06-28 09:35:00|828.13|825.73|830.35|827.95|831.34|828.94|827.64|825.24|0
1656409200000|2022-06-28 09:40:00|830.23|827.83|831.83|829.43|832.32|829.92|829.98|827.58|0
1656409500000|2022-06-28 09:45:00|831.71|829.31|831.58|829.18|832.57|830.17|829.86|827.46|0
1656409800000|2022-06-28 09:50:00|831.34|828.94|829.61|827.21|831.34|828.94|827.52|825.12|0
1656410100000|2022-06-28 09:55:00|829.74|827.34|831.46|829.06|832.32|829.92|828.62|826.22|0
1656410400000|2022-06-28 10:00:00|831.58|829.18|830.97|828.57|831.71|829.31|829.12|826.72|0
1656410700000|2022-06-28 10:05:00|831.09|828.69|832.07|829.67|832.45|830.05|829.98|827.58|0
1656411000000|2022-06-28 10:10:00|833.06|830.66|832.7|830.3|833.31|830.91|831.33|828.93|0
1656411300000|2022-06-28 10:15:00|832.57|830.17|831.83|829.43|832.81|830.41|831.33|828.93|0
1656411600000|2022-06-28 10:20:00|831.96|829.56|829.61|827.21|832.07|829.67|828.87|826.47|0
1656411900000|2022-06-28 10:25:00|830.1|827.7|829.49|827.09|830.72|828.32|829.11|826.71|0
1656412200000|2022-06-28 10:30:00|829.85|827.45|827.02|824.62|829.85|827.45|826.89|824.49|0
1656412500000|2022-06-28 10:35:00|827.14|824.74|827.88|825.48|828.62|826.22|827.14|824.74|0
1656412800000|2022-06-28 10:40:00|827.63|825.23|828.99|826.59|830.35|827.95|827.14|824.74|0
1656413100000|2022-06-28 10:45:00|829.49|827.09|829.11|826.71|830.1|827.7|827.88|825.48|0
1656413400000|2022-06-28 10:50:00|829.24|826.84|827.14|824.74|829.85|827.45|827.14|824.74|0
1656413700000|2022-06-28 10:55:00|827.02|824.62|826.04|823.64|828.13|825.73|825.05|822.65|0
1656414000000|2022-06-28 11:00:00|826.28|823.88|828.37|825.97|829.36|826.96|825.91|823.51|0
1656414300000|2022-06-28 11:05:00|828.87|826.47|825.66|823.26|829.24|826.84|825.66|823.26|0
1656414600000|2022-06-28 11:10:00|825.41|823.01|825.66|823.26|826.89|824.49|825.17|822.77|0
1656414900000|2022-06-28 11:15:00|826.15|823.75|826.15|823.75|826.65|824.25|825.66|823.26|0
1656415200000|2022-06-28 11:20:00|825.91|823.51|825.91|823.51|826.89|824.49|825.54|823.14|0
1656415500000|2022-06-28 11:25:00|826.15|823.75|823.32|820.92|827.27|824.87|823.19|820.79|0
1656415800000|2022-06-28 11:30:00|823.44|821.04|824.43|822.03|824.8|822.4|823.44|821.04|0
1656416100000|2022-06-28 11:35:00|824.67|822.27|825.66|823.26|826.4|824|824.18|821.78|0
1656416400000|2022-06-28 11:40:00|825.91|823.51|824.43|822.03|826.4|824|824.31|821.91|0
1656416700000|2022-06-28 11:45:00|824.67|822.27|825.32|822.92|825.66|823.26|824.43|822.03|0
1656417000000|2022-06-28 11:50:00|825.44|823.04|826.43|824.03|827.54|825.14|825.32|822.92|0
1656417300000|2022-06-28 11:55:00|826.55|824.15|825.81|823.41|828.28|825.88|825.56|823.16|0
1656417600000|2022-06-28 12:00:00|826.05|823.65|825.56|823.16|827.29|824.89|824.82|822.42|0
1656417900000|2022-06-28 12:05:00|825.81|823.41|827.04|824.64|827.78|825.38|825.31|822.91|0
1656418200000|2022-06-28 12:10:00|826.92|824.52|827.78|825.38|829.02|826.62|826.79|824.39|0
1656418500000|2022-06-28 12:15:00|828.27|825.87|831.48|829.08|832.22|829.82|826.68|824.28|0
1656418800000|2022-06-28 12:20:00|831.73|829.33|833.46|831.06|836.17|833.77|830.99|828.59|0
1656419100000|2022-06-28 12:25:00|833.7|831.3|839.14|836.74|839.63|837.23|833.46|831.06|0
1656419400000|2022-06-28 12:30:00|838.89|836.49|841.36|838.96|841.85|839.45|836.17|833.77|0
1656419700000|2022-06-28 12:35:00|841.11|838.71|837.41|835.01|841.36|838.96|836.91|834.51|0
1656420000000|2022-06-28 12:40:00|837.16|834.76|835.68|833.28|837.16|834.76|833.7|831.3|0
1656420300000|2022-06-28 12:45:00|835.43|833.03|834.69|832.29|835.43|833.03|833.95|831.55|0
1656420600000|2022-06-28 12:50:00|834.44|832.04|833.7|831.3|835.68|833.28|832.72|830.32|0
1656420900000|2022-06-28 12:55:00|833.95|831.55|832.96|830.56|833.95|831.55|832.22|829.82|0
1656421200000|2022-06-28 13:00:00|832.72|830.32|831.73|829.33|832.72|830.32|830.74|828.34|0
1656421500000|2022-06-28 13:05:00|831.48|829.08|830.25|827.85|831.48|829.08|829.51|827.11|0
1656421800000|2022-06-28 13:10:00|830|827.6|832.71|830.31|833.7|831.3|830|827.6|0
1656422100000|2022-06-28 13:15:00|832.96|830.56|830.99|828.59|832.96|830.56|830.74|828.34|0
1656422400000|2022-06-28 13:20:00|830.74|828.34|831.73|829.33|832.22|829.82|829.75|827.35|0
1656422700000|2022-06-28 13:25:00|831.48|829.08|831.73|829.33|833.58|831.18|830|827.6|0
1656423000000|2022-06-28 13:30:00|832.96|830.56|809.78|807.38|832.96|830.56|807.07|804.67|0
1656423300000|2022-06-28 13:35:00|809.04|806.64|806.13|803.73|810.56|808.16|803.17|800.77|0
1656423600000|2022-06-28 13:40:00|807.11|804.71|808.1|805.7|812.04|809.64|805.14|802.74|0
1656423900000|2022-06-28 13:45:00|806.87|804.47|806.87|804.47|815|812.6|806.37|803.97|0
1656424200000|2022-06-28 13:50:00|806.37|803.97|807.7|805.3|809.82|807.42|805.49|803.09|0
1656424500000|2022-06-28 13:55:00|807.95|805.55|814.67|812.27|818.3|815.9|807.21|804.81|0
1656424800000|2022-06-28 14:00:00|815.16|812.76|823.66|821.26|825.64|823.24|811.57|809.17|0
1656425100000|2022-06-28 14:05:00|824.4|822|832.34|829.94|835.74|833.34|823.3|820.9|0
1656425400000|2022-06-28 14:10:00|832.83|830.43|827.4|825|832.83|830.43|826.65|824.25|0
1656425700000|2022-06-28 14:15:00|827.89|825.49|832.58|830.18|832.58|830.18|826.54|824.14|0
1656426000000|2022-06-28 14:20:00|833.08|830.68|836.29|833.89|839.88|837.48|831.1|828.7|0
1656426300000|2022-06-28 14:25:00|836.54|834.14|838.37|835.97|838.37|835.97|833.68|831.28|0
1656426600000|2022-06-28 14:30:00|839.6|837.2|847.84|845.44|849.24|846.84|838.37|835.97|0
1656426900000|2022-06-28 14:35:00|848.58|846.18|843.89|841.49|848.83|846.43|842.9|840.5|0
1656427200000|2022-06-28 14:40:00|844.13|841.73|843.64|841.24|851.05|848.65|843.15|840.75|0
1656427500000|2022-06-28 14:45:00|844.38|841.98|852.29|849.89|855.01|852.61|843.64|841.24|0
1656427800000|2022-06-28 14:50:00|851.79|849.39|853.77|851.37|856.74|854.34|850.06|847.66|0
1656428100000|2022-06-28 14:55:00|853.53|851.13|846.36|843.96|854.02|851.62|846.36|843.96|0
1656428400000|2022-06-28 15:00:00|846.6|844.2|847.59|845.19|851.55|849.15|844.87|842.47|0
1656428700000|2022-06-28 15:05:00|847.1|844.7|851.29|848.89|852.29|849.89|846.36|843.96|0
1656429000000|2022-06-28 15:10:00|850.55|848.15|850.44|848.04|852.77|850.37|848.08|845.68|0
1656429300000|2022-06-28 15:15:00|850.69|848.29|858.16|855.76|858.65|856.25|850.2|847.8|0
1656429600000|2022-06-28 15:20:00|857.91|855.51|867.81|865.41|867.81|865.41|856.92|854.52|0
1656429900000|2022-06-28 15:25:00|867.56|865.16|876.38|873.98|876.38|873.98|866.82|864.42|0
1656430200000|2022-06-28 15:30:00|877.13|874.73|872.58|870.18|877.13|874.73|871.83|869.43|0
1656430500000|2022-06-28 15:35:00|872.83|870.43|882.24|879.84|882.49|880.09|872.08|869.68|0
1656430800000|2022-06-28 15:40:00|880.75|878.35|888.19|885.79|889.18|886.78|880.75|878.35|0
1656431100000|2022-06-28 15:45:00|887.94|885.54|885.3|882.9|889.43|887.03|884.51|882.11|0
1656431400000|2022-06-28 15:50:00|885.79|883.39|891|888.6|891.74|889.34|885.05|882.65|0
1656431700000|2022-06-28 15:55:00|891.37|888.97|893.29|890.89|895.27|892.87|889.82|887.42|0
1656432000000|2022-06-28 16:00:00|893.79|891.39|899.49|897.09|900.48|898.08|891.81|889.41|0
1656432300000|2022-06-28 16:05:00|899.24|896.84|893.08|890.68|899.81|897.41|892.83|890.43|0
1656432600000|2022-06-28 16:10:00|894.32|891.92|892.34|889.94|894.32|891.92|888.13|885.73|0
1656432900000|2022-06-28 16:15:00|893.08|890.68|893.03|890.63|899.97|897.57|893.03|890.63|0
1656433200000|2022-06-28 16:20:00|894.02|891.62|890.54|888.14|894.51|892.11|889.54|887.14|0
1656433500000|2022-06-28 16:25:00|891.03|888.63|886.08|883.68|891.28|888.88|886.08|883.68|0
1656433800000|2022-06-28 16:30:00|885.33|882.93|893.96|891.56|893.96|891.56|885.33|882.93|0
1656434100000|2022-06-28 16:35:00|894.46|892.06|887.77|885.37|894.46|892.06|886.53|884.13|0
1656434400000|2022-06-28 16:40:00|887.27|884.87|883.55|881.15|888.26|885.86|882.81|880.41|0
1656434700000|2022-06-28 16:45:00|883.31|880.91|886.03|883.63|886.77|884.37|881.57|879.17|0
1656435000000|2022-06-28 16:50:00|885.78|883.38|891.98|889.58|891.98|889.58|885.42|883.02|0
1656435300000|2022-06-28 16:55:00|891.73|889.33|888.76|886.36|891.98|889.58|887.02|884.62|0
1656435600000|2022-06-28 17:00:00|889.25|886.85|893.47|891.07|896.69|894.29|888.76|886.36|0
1656435900000|2022-06-28 17:05:00|892.47|890.07|903.63|901.23|903.63|901.23|892.47|890.07|0
1656436200000|2022-06-28 17:10:00|904.13|901.73|906.46|904.06|907.46|905.06|901.4|899|0
1656436500000|2022-06-28 17:15:00|906.71|904.31|904.92|902.52|906.71|904.31|901.94|899.54|0
1656436800000|2022-06-28 17:20:00|905.41|903.01|902.21|899.81|908.64|906.24|901.96|899.56|0
1656437100000|2022-06-28 17:25:00|902.46|900.06|898.98|896.58|906.42|904.02|897.75|895.35|0
1656437400000|2022-06-28 17:30:00|899.48|897.08|902.46|900.06|902.46|900.06|897.25|894.85|0
1656437700000|2022-06-28 17:35:00|902.7|900.3|905.68|903.28|907.91|905.51|902.21|899.81|0
1656438000000|2022-06-28 17:40:00|906.42|904.02|903.74|901.34|907.41|905.01|901.59|899.19|0
1656438300000|2022-06-28 17:45:00|903.98|901.58|902.99|900.59|904.73|902.33|900.76|898.36|0
1656438600000|2022-06-28 17:50:00|902.74|900.34|904.03|901.63|904.15|901.75|900.02|897.62|0
1656438900000|2022-06-28 17:55:00|904.15|901.75|903.9|901.5|905.14|902.74|901.42|899.02|0
1656439200000|2022-06-28 18:00:00|905.39|902.99|904.15|901.75|905.39|902.99|896.71|894.31|0
1656439500000|2022-06-28 18:05:00|904.89|902.49|908.86|906.46|909.6|907.2|903.4|901|0
1656439800000|2022-06-28 18:10:00|909.11|906.71|913.82|911.42|914.82|912.42|907.62|905.22|0
1656440100000|2022-06-28 18:15:00|914.07|911.67|917.3|914.9|917.55|915.15|912.33|909.93|0
1656440400000|2022-06-28 18:20:00|917.55|915.15|918.34|915.46|918.83|915.95|915.8|912.92|0
1656440700000|2022-06-28 18:25:00|918.59|915.71|915.86|912.98|919.08|916.2|915.36|912.48|0
1656441000000|2022-06-28 18:30:00|916.85|913.97|921.81|918.93|922.06|919.18|916.85|913.97|0
1656441300000|2022-06-28 18:35:00|922.06|919.18|925.29|922.41|925.54|922.66|921.81|918.93|0
1656441600000|2022-06-28 18:40:00|925.54|922.66|922.82|919.94|927.03|924.15|922.57|919.69|0
1656441900000|2022-06-28 18:45:00|922.57|919.69|915.13|912.25|924.06|921.18|914.88|912|0
1656442200000|2022-06-28 18:50:00|915.37|912.49|917.11|914.23|919.1|916.22|914.88|912|0
1656442500000|2022-06-28 18:55:00|916.86|913.98|919.59|916.71|920.34|917.46|915.37|912.49|0
1656442800000|2022-06-28 19:00:00|920.09|917.21|924.8|921.92|925.05|922.17|916.12|913.24|0
1656443100000|2022-06-28 19:05:00|924.56|921.68|924.8|921.92|927.04|924.16|923.31|920.43|0
1656443400000|2022-06-28 19:10:00|924.55|921.67|923.28|920.4|927.04|924.16|920.83|917.95|0
1656443700000|2022-06-28 19:15:00|923.03|920.15|920.54|917.66|925.51|922.63|919.8|916.92|0
1656444000000|2022-06-28 19:20:00|920.79|917.91|916.08|913.2|923.77|920.89|915.58|912.7|0
1656444300000|2022-06-28 19:25:00|915.33|912.45|919.03|916.63|923.26|920.86|915.33|912.45|0
1656444600000|2022-06-28 19:30:00|920.52|918.12|921.77|919.37|922.51|920.11|916.8|914.4|0
1656444900000|2022-06-28 19:35:00|921.27|918.87|919.28|916.88|924.25|921.85|919.28|916.88|0
1656445200000|2022-06-28 19:40:00|919.03|916.63|923.5|921.1|925.49|923.09|918.04|915.64|0
1656445500000|2022-06-28 19:45:00|923.75|921.35|924.25|921.85|927.23|924.83|921.52|919.12|0
1656445800000|2022-06-28 19:50:00|923.75|921.35|921.15|918.75|928.72|926.32|921.02|918.62|0
1656446100000|2022-06-28 19:55:00|921.02|918.62|926.51|924.11|928.25|925.85|921.02|918.62|0
1656446400000|2022-06-28 20:00:00|926.76|924.36|927.75|925.35|929.74|927.34|923.78|921.38|0
1656446700000|2022-06-28 20:05:00|927.5|925.1|928.75|926.35|929.24|926.84|927.5|925.1|0
1656447000000|2022-06-28 20:10:00|928.5|926.1|926.76|924.36|928.5|926.1|925.52|923.12|0
1656447300000|2022-06-28 20:15:00|927.21|924.41|926.09|923.29|928.2|925.4|925.96|923.16|0
1656447600000|2022-06-28 20:20:00|925.72|922.92|923.23|920.43|926.21|923.41|922.99|920.19|0
1656447900000|2022-06-28 20:25:00|923.36|920.56|923.98|921.18|925.47|922.67|923.36|920.56|0
1656448200000|2022-06-28 20:30:00|924.47|921.67|923.98|921.18|924.47|921.67|923.73|920.93|0
1656448500000|2022-06-28 20:35:00|924.23|921.43|923.98|921.18|924.97|922.17|923.73|920.93|0
1656448800000|2022-06-28 20:40:00|923.73|920.93|924.97|922.17|924.97|922.17|923.73|920.93|0
1656449100000|2022-06-28 20:45:00|924.72|921.92|926.46|923.66|927.21|924.41|924.47|921.67|0
1656449400000|2022-06-28 20:50:00|926.71|923.91|925.6|922.8|926.96|924.16|925.47|922.67|0
1656449700000|2022-06-28 20:55:00|925.72|922.92|923.86|921.06|925.72|922.92|923.23|920.43|0
1656450000000|2022-06-28 21:00:00|924.03|921.23|924.65|921.85|925.12|922.32|923.92|921.12|0
1656450300000|2022-06-28 21:05:00|924.11|921.31|923.41|920.61|924.35|921.55|922.61|919.81|0
1656450600000|2022-06-28 21:10:00|922.97|920.17|923.34|920.54|923.41|920.61|922.97|920.17|0
1656450900000|2022-06-28 21:15:00|923.3|920.5|923.67|920.87|924.14|921.34|923.08|920.28|0
1656451200000|2022-06-28 21:20:00|923.85|921.05|924.35|921.55|924.65|921.85|923.7|920.9|0
1656451500000|2022-06-28 21:25:00|924.39|921.59|924.76|921.96|924.87|922.07|924.39|921.59|0
1656451800000|2022-06-28 21:30:00|924.57|921.77|924.54|921.74|924.76|921.96|924.5|921.7|0
1656452100000|2022-06-28 21:35:00|924.5|921.7|924.68|921.88|924.68|921.88|924.5|921.7|0
1656452400000|2022-06-28 21:40:00|924.54|921.74|924.68|921.88|924.68|921.88|924.5|921.7|0
1656452700000|2022-06-28 21:45:00|924.65|921.85|924.28|921.48|924.65|921.85|924.03|921.23|0
1656453000000|2022-06-28 21:50:00|924.46|921.66|924.76|921.96|924.76|921.96|924|921.2|0
1656453300000|2022-06-28 21:55:00|924.79|921.99|923.96|921.16|925.01|922.21|923.85|921.05|0
1656453600000|2022-06-28 22:00:00|923.86|921.06|923.86|921.06|925.47|922.67|923.73|920.93|0
1656453900000|2022-06-28 22:05:00|923.73|920.93|922.98|920.18|924.72|921.92|922.86|920.06|0
1656454200000|2022-06-28 22:10:00|922.86|920.06|923.73|920.93|924.1|921.3|921.62|918.82|0
1656454500000|2022-06-28 22:15:00|923.23|920.43|922.98|920.18|923.48|920.68|922.49|919.69|0
1656454800000|2022-06-28 22:20:00|922.86|920.06|923.36|920.56|924.22|921.42|922.73|919.93|0
1656455100000|2022-06-28 22:25:00|923.48|920.68|922.37|919.57|923.48|920.68|921.74|918.94|0
1656455400000|2022-06-28 22:30:00|921.99|919.19|921.74|918.94|922.37|919.57|921.49|918.69|0
1656455700000|2022-06-28 22:35:00|921.62|918.82|921.49|918.69|922.73|919.93|921.24|918.44|0
1656456000000|2022-06-28 22:40:00|921.74|918.94|921.99|919.19|922.86|920.06|921.74|918.94|0
1656456300000|2022-06-28 22:45:00|921.74|918.94|921.87|919.07|922.12|919.32|921.24|918.44|0
1656456600000|2022-06-28 22:50:00|921.99|919.19|920.5|917.7|922.12|919.32|920.5|917.7|0
1656456900000|2022-06-28 22:55:00|920.75|917.95|920.5|917.7|921.24|918.44|920.5|917.7|0
1656457200000|2022-06-28 23:00:00|920.75|917.95|924.97|922.17|925.46|922.66|920.63|917.83|0
1656457500000|2022-06-28 23:05:00|924.72|921.92|925.22|922.42|925.71|922.91|923.61|920.81|0
1656457800000|2022-06-28 23:10:00|924.97|922.17|925.22|922.42|925.59|922.79|924.22|921.42|0
1656458100000|2022-06-28 23:15:00|924.97|922.17|925.46|922.66|926.46|923.66|924.97|922.17|0
1656458400000|2022-06-28 23:20:00|925.34|922.54|922.73|919.93|925.96|923.16|921.74|918.94|0
1656458700000|2022-06-28 23:25:00|922.86|920.06|921.99|919.19|923.23|920.43|921.49|918.69|0
1656459000000|2022-06-28 23:30:00|922.24|919.44|921.99|919.19|922.61|919.81|921.49|918.69|0
1656459300000|2022-06-28 23:35:00|922.24|919.44|922.23|919.43|923.72|920.92|921.99|919.19|0
1656459600000|2022-06-28 23:40:00|922.48|919.68|921.49|918.69|922.73|919.93|921.49|918.69|0
1656459900000|2022-06-28 23:45:00|921.24|918.44|921.24|918.44|921.49|918.69|920.25|917.45|0
1656460200000|2022-06-28 23:50:00|921.49|918.69|922.98|920.18|922.98|920.18|921.24|918.44|0
1656460500000|2022-06-28 23:55:00|923.23|920.43|922.48|919.68|924.35|921.55|922.12|919.32|0
1656460800000|2022-06-29 00:00:00|922.73|919.93|922.61|919.81|923.97|921.17|920.99|918.19|0
1656461100000|2022-06-29 00:05:00|922.98|920.18|920.25|917.45|923.72|920.92|918.01|915.21|0
1656461400000|2022-06-29 00:10:00|920.5|917.7|922.23|919.43|922.73|919.93|918.76|915.96|0
1656461700000|2022-06-29 00:15:00|921.49|918.69|920|917.2|922.11|919.31|919.38|916.58|0
1656462000000|2022-06-29 00:20:00|919.63|916.83|925.96|923.16|926.95|924.15|919.63|916.83|0
1656462300000|2022-06-29 00:25:00|926.09|923.29|923.6|920.8|926.46|923.66|923.48|920.68|0
1656462600000|2022-06-29 00:30:00|923.48|920.68|924.22|921.42|924.72|921.92|920.99|918.19|0
1656462900000|2022-06-29 00:35:00|924.1|921.3|928.19|925.39|928.19|925.39|923.72|920.92|0
1656463200000|2022-06-29 00:40:00|927.94|925.14|929.93|927.13|929.93|927.13|927.2|924.4|0
1656463500000|2022-06-29 00:45:00|929.44|926.64|929.93|927.13|929.93|927.13|928.44|925.64|0
1656463800000|2022-06-29 00:50:00|929.81|927.01|929.93|927.13|929.93|927.13|928.44|925.64|0
1656464100000|2022-06-29 00:55:00|930.18|927.38|929.19|926.39|930.43|927.63|928.94|926.14|0
1656464400000|2022-06-29 01:00:00|929.43|926.63|926.7|923.9|930.06|927.26|926.7|923.9|0
1656464700000|2022-06-29 01:05:00|926.95|924.15|927.7|924.9|929.19|926.39|926.95|924.15|0
1656465000000|2022-06-29 01:10:00|927.94|925.14|926.95|924.15|928.69|925.89|926.95|924.15|0
1656465300000|2022-06-29 01:15:00|927.2|924.4|926.45|923.65|927.82|925.02|926.45|923.65|0
1656465600000|2022-06-29 01:20:00|925.96|923.16|926.09|923.29|927.7|924.9|924.96|922.16|0
1656465900000|2022-06-29 01:25:00|926.21|923.41|922.73|919.93|926.45|923.65|922.73|919.93|0
1656466200000|2022-06-29 01:30:00|922.98|920.18|922.73|919.93|923.72|920.92|920.62|917.82|0
1656466500000|2022-06-29 01:35:00|922.48|919.68|920.99|918.19|923.22|920.42|919|916.2|0
1656466800000|2022-06-29 01:40:00|921.12|918.32|923.72|920.92|924.71|921.91|920.62|917.82|0
1656467100000|2022-06-29 01:45:00|923.47|920.67|925.46|922.66|925.46|922.66|923.22|920.42|0
1656467400000|2022-06-29 01:50:00|925.71|922.91|924.1|921.3|925.96|923.16|923.47|920.67|0
1656467700000|2022-06-29 01:55:00|924.35|921.55|923.97|921.17|924.71|921.91|923.22|920.42|0
1656468000000|2022-06-29 02:00:00|923.72|920.92|925.46|922.66|926.45|923.65|922.23|919.43|0
1656468300000|2022-06-29 02:05:00|925.71|922.91|926.2|923.4|926.95|924.15|924.47|921.67|0
1656468600000|2022-06-29 02:10:00|925.96|923.16|923.72|920.92|926.33|923.53|923.47|920.67|0
1656468900000|2022-06-29 02:15:00|923.47|920.67|924.75|921.95|924.75|921.95|921.77|918.97|0
1656469200000|2022-06-29 02:20:00|925|922.2|922.51|919.71|925.24|922.44|922.02|919.22|0
1656469500000|2022-06-29 02:25:00|922.64|919.84|923.01|920.21|923.51|920.71|921.77|918.97|0
1656469800000|2022-06-29 02:30:00|923.14|920.34|922.02|919.22|923.14|920.34|921.52|918.72|0
1656470100000|2022-06-29 02:35:00|921.77|918.97|921.77|918.97|921.9|919.1|919.78|916.98|0
1656470400000|2022-06-29 02:40:00|921.9|919.1|920.78|917.98|922.64|919.84|920.03|917.23|0
1656470700000|2022-06-29 02:45:00|920.66|917.86|919.17|916.37|920.78|917.98|917.55|914.75|0
1656471000000|2022-06-29 02:50:00|919.29|916.49|919.17|916.37|919.53|916.73|919.04|916.24|0
1656471300000|2022-06-29 02:55:00|919.04|916.24|919.78|916.98|920.53|917.73|918.04|915.24|0
1656471600000|2022-06-29 03:00:00|920.16|917.36|920.77|917.97|921.77|918.97|919.04|916.24|0
1656471900000|2022-06-29 03:05:00|921.02|918.22|921.77|918.97|923.01|920.21|920.66|917.86|0
1656472200000|2022-06-29 03:10:00|921.9|919.1|923.01|920.21|924|921.2|921.27|918.47|0
1656472500000|2022-06-29 03:15:00|923.26|920.46|922.51|919.71|923.75|920.95|922.02|919.22|0
1656472800000|2022-06-29 03:20:00|922.76|919.96|921.27|918.47|923.01|920.21|921.02|918.22|0
1656473100000|2022-06-29 03:25:00|921.52|918.72|920.16|917.36|922.51|919.71|919.91|917.11|0
1656473400000|2022-06-29 03:30:00|920.53|917.73|919.53|916.73|920.77|917.97|919.53|916.73|0
1656473700000|2022-06-29 03:35:00|919.78|916.98|922.51|919.71|923.75|920.95|919.78|916.98|0
1656474000000|2022-06-29 03:40:00|922.76|919.96|919.41|916.61|922.89|920.09|919.28|916.48|0
1656474300000|2022-06-29 03:45:00|919.53|916.73|920.9|918.1|921.77|918.97|919.04|916.24|0
1656474600000|2022-06-29 03:50:00|921.15|918.35|919.78|916.98|921.52|918.72|919.53|916.73|0
1656474900000|2022-06-29 03:55:00|920.03|917.23|921.02|918.22|921.52|918.72|919.53|916.73|0
1656475200000|2022-06-29 04:00:00|921.27|918.47|920.77|917.97|922.26|919.46|920.28|917.48|0
1656475500000|2022-06-29 04:05:00|920.9|918.1|922.01|919.21|922.01|919.21|920.03|917.23|0
1656475800000|2022-06-29 04:10:00|922.26|919.46|920.52|917.72|922.26|919.46|920.28|917.48|0
1656476100000|2022-06-29 04:15:00|920.77|917.97|921.02|918.22|921.77|918.97|920.28|917.48|0
1656476400000|2022-06-29 04:20:00|920.9|918.1|921.77|918.97|922.01|919.21|920.52|917.72|0
1656476700000|2022-06-29 04:25:00|921.52|918.72|921.76|918.96|922.51|919.71|920.77|917.97|0
1656477000000|2022-06-29 04:30:00|922.01|919.21|917.55|914.75|923.25|920.45|917.3|914.5|0
1656477300000|2022-06-29 04:35:00|917.79|914.99|917.55|914.75|918.67|915.87|917.3|914.5|0
1656477600000|2022-06-29 04:40:00|917.67|914.87|917.3|914.5|918.54|915.74|917.3|914.5|0
1656477900000|2022-06-29 04:45:00|917.79|914.99|918.04|915.24|918.29|915.49|917.54|914.74|0
1656478200000|2022-06-29 04:50:00|918.29|915.49|918.79|915.99|918.91|916.11|918.04|915.24|0
1656478500000|2022-06-29 04:55:00|919.03|916.23|920.03|917.23|920.03|917.23|918.79|915.99|0
1656478800000|2022-06-29 05:00:00|919.91|917.11|917.3|914.5|921.02|918.22|917.3|914.5|0
1656479100000|2022-06-29 05:05:00|917.54|914.74|918.79|915.99|919.03|916.23|917.3|914.5|0
1656479400000|2022-06-29 05:10:00|918.91|916.11|918.17|915.37|919.28|916.48|917.79|914.99|0
1656479700000|2022-06-29 05:15:00|918.04|915.24|917.79|914.99|918.54|915.74|917.3|914.5|0
1656480000000|2022-06-29 05:20:00|918.04|915.24|917.79|914.99|918.78|915.98|917.3|914.5|0
1656480300000|2022-06-29 05:25:00|918.04|915.24|920.27|917.47|920.77|917.97|918.04|915.24|0
1656480600000|2022-06-29 05:30:00|920.52|917.72|919.66|916.86|920.52|917.72|918.78|915.98|0
1656480900000|2022-06-29 05:35:00|919.53|916.73|921.76|918.96|921.76|918.96|919.28|916.48|0
1656481200000|2022-06-29 05:40:00|922.01|919.21|919.91|917.11|923|920.2|919.53|916.73|0
1656481500000|2022-06-29 05:45:00|919.53|916.73|919.28|916.48|920.4|917.6|919.28|916.48|0
1656481800000|2022-06-29 05:50:00|919.66|916.86|920.77|917.97|921.76|918.96|919.53|916.73|0
1656482100000|2022-06-29 05:55:00|920.9|918.1|921.51|918.71|922.51|919.71|919.78|916.98|0
1656482400000|2022-06-29 06:00:00|921.02|918.22|921.76|918.96|922.26|919.46|918.78|915.98|0
1656482700000|2022-06-29 06:05:00|921.51|918.71|926.48|923.68|926.48|923.68|920.02|917.22|0
1656483000000|2022-06-29 06:10:00|926.23|923.43|924.99|922.19|927.22|924.42|924.24|921.44|0
1656483300000|2022-06-29 06:15:00|925.24|922.44|923.88|921.08|925.73|922.93|923.25|920.45|0
1656483600000|2022-06-29 06:20:00|923.75|920.95|925.65|922.85|927.75|924.95|923.5|920.7|0
1656483900000|2022-06-29 06:25:00|925.77|922.97|923.78|920.98|926.02|923.22|923.53|920.73|0
1656484200000|2022-06-29 06:30:00|924.03|921.23|926.02|923.22|926.02|923.22|923.29|920.49|0
1656484500000|2022-06-29 06:35:00|926.76|923.96|929.24|926.44|929.49|926.69|926.26|923.46|0
1656484800000|2022-06-29 06:40:00|929.49|926.69|930.24|927.44|930.73|927.93|928.88|926.08|0
1656485100000|2022-06-29 06:45:00|929.99|927.19|931.73|928.93|931.73|928.93|928.25|925.45|0
1656485400000|2022-06-29 06:50:00|931.48|928.68|936.08|933.28|936.94|934.14|931.48|928.68|0
1656485700000|2022-06-29 06:55:00|936.69|933.89|935.2|932.4|936.94|934.14|934.21|931.41|0
1656486000000|2022-06-29 07:00:00|935.7|932.9|933.22|930.42|937.94|935.14|933.22|930.42|0
1656486300000|2022-06-29 07:05:00|932.77|930.37|933.76|931.36|934.88|932.48|929.92|927.52|0
1656486600000|2022-06-29 07:10:00|933.26|930.86|930.78|928.38|933.89|931.49|930.53|928.13|0
1656486900000|2022-06-29 07:15:00|930.04|927.64|925.57|923.17|930.04|927.64|922.34|919.94|0
1656487200000|2022-06-29 07:20:00|925.32|922.92|926.06|923.66|927.8|925.4|923.58|921.18|0
1656487500000|2022-06-29 07:25:00|926.56|924.16|924.57|922.17|927.06|924.66|921.1|918.7|0
1656487800000|2022-06-29 07:30:00|924.21|921.81|928.18|925.78|931.03|928.63|924.21|921.81|0
1656488100000|2022-06-29 07:35:00|927.93|925.53|924.82|922.42|928.79|926.39|922.84|920.44|0
1656488400000|2022-06-29 07:40:00|923.33|920.93|923.46|921.06|925.7|923.3|922.59|920.19|0
1656488700000|2022-06-29 07:45:00|923.58|921.18|926.31|923.91|927.8|925.4|921.97|919.57|0
1656489000000|2022-06-29 07:50:00|926.06|923.66|925.81|923.41|927.43|925.03|923.83|921.43|0
1656489300000|2022-06-29 07:55:00|926.31|923.91|929.04|926.64|930.53|928.13|925.57|923.17|0
1656489600000|2022-06-29 08:00:00|928.79|926.39|923.83|921.43|931.41|929.01|923.08|920.68|0
1656489900000|2022-06-29 08:05:00|924.32|921.92|920.48|918.08|924.82|922.42|919.49|917.09|0
1656490200000|2022-06-29 08:10:00|920.35|917.95|923.08|920.68|923.08|920.68|919.11|916.71|0
1656490500000|2022-06-29 08:15:00|922.96|920.56|924.08|921.68|925.81|923.41|922.59|920.19|0
1656490800000|2022-06-29 08:20:00|924.03|921.63|924.16|921.76|925.02|922.62|921.54|919.14|0
1656491100000|2022-06-29 08:25:00|924.52|922.12|924.77|922.37|925.52|923.12|923.03|920.63|0
1656491400000|2022-06-29 08:30:00|924.52|922.12|923.91|921.51|924.52|922.12|922.54|920.14|0
1656491700000|2022-06-29 08:35:00|923.78|921.38|922.67|920.27|924.16|921.76|920.05|917.65|0
1656492000000|2022-06-29 08:40:00|922.79|920.39|923.91|921.51|925.77|923.37|922.29|919.89|0
1656492300000|2022-06-29 08:45:00|923.78|921.38|922.79|920.39|925.02|922.62|921.42|919.02|0
1656492600000|2022-06-29 08:50:00|923.03|920.63|923.53|921.13|924.03|921.63|922.54|920.14|0
1656492900000|2022-06-29 08:55:00|922.91|920.51|923.53|921.13|923.91|921.51|921.79|919.39|0
1656493200000|2022-06-29 09:00:00|924.03|921.63|921.67|919.27|924.9|922.5|921.67|919.27|0
1656493500000|2022-06-29 09:05:00|921.54|919.14|922.29|919.89|922.78|920.38|921.05|918.65|0
1656493800000|2022-06-29 09:10:00|922.17|919.77|922.17|919.77|922.29|919.89|920.3|917.9|0
1656494100000|2022-06-29 09:15:00|922.29|919.89|922.78|920.38|923.28|920.88|921.54|919.14|0
1656494400000|2022-06-29 09:20:00|923.03|920.63|923.53|921.13|924.03|921.63|922.54|920.14|0
1656494700000|2022-06-29 09:25:00|923.41|921.01|923.53|921.13|924.4|922|922.78|920.38|0
1656495000000|2022-06-29 09:30:00|923.78|921.38|928.25|925.85|928.5|926.1|923.78|921.38|0
1656495300000|2022-06-29 09:35:00|928.5|926.1|930.36|927.96|930.48|928.08|928|925.6|0
1656495600000|2022-06-29 09:40:00|930.48|928.08|929.74|927.34|930.98|928.58|929.49|927.09|0
1656495900000|2022-06-29 09:45:00|929.62|927.22|929.37|926.97|932.47|930.07|928.25|925.85|0
1656496200000|2022-06-29 09:50:00|929.49|927.09|934.95|932.55|935.2|932.8|929.49|927.09|0
1656496500000|2022-06-29 09:55:00|935.2|932.8|938.93|936.53|939.68|937.28|933.71|931.31|0
1656496800000|2022-06-29 10:00:00|937.69|935.29|932.85|930.45|937.94|935.54|932.22|929.82|0
1656497100000|2022-06-29 10:05:00|932.97|930.57|930.48|928.08|933.21|930.81|929.74|927.34|0
1656497400000|2022-06-29 10:10:00|930.23|927.83|934.59|932.19|934.95|932.55|930.23|927.83|0
1656497700000|2022-06-29 10:15:00|934.7|932.3|934.21|931.81|935.45|933.05|932.47|930.07|0
1656498000000|2022-06-29 10:20:00|934.46|932.06|935.08|932.68|935.08|932.68|931.23|928.83|0
1656498300000|2022-06-29 10:25:00|935.2|932.8|935.45|933.05|936.32|933.92|933.46|931.06|0
1656498600000|2022-06-29 10:30:00|935.33|932.93|934.95|932.55|936.44|934.04|933.84|931.44|0
1656498900000|2022-06-29 10:35:00|934.46|932.06|934.46|932.06|935.45|933.05|932.72|930.32|0
1656499200000|2022-06-29 10:40:00|934.34|931.94|936.19|933.79|936.19|933.79|932.47|930.07|0
1656499500000|2022-06-29 10:45:00|935.7|933.3|936.42|934.02|938.16|935.76|935.45|933.05|0
1656499800000|2022-06-29 10:50:00|936.67|934.27|937.17|934.77|937.17|934.77|934.68|932.28|0
1656500100000|2022-06-29 10:55:00|937.42|935.02|935.06|932.66|937.66|935.26|933.94|931.54|0
1656500400000|2022-06-29 11:00:00|935.43|933.03|935.8|933.4|937.17|934.77|934.18|931.78|0
1656500700000|2022-06-29 11:05:00|935.68|933.28|935.43|933.03|937.17|934.77|934.93|932.53|0
1656501000000|2022-06-29 11:10:00|935.68|933.28|935.92|933.52|939.15|936.75|935.43|933.03|0
1656501300000|2022-06-29 11:15:00|935.43|933.03|934.81|932.41|938.91|936.51|934.68|932.28|0
1656501600000|2022-06-29 11:20:00|934.68|932.28|934.68|932.28|935.67|933.27|933.94|931.54|0
1656501900000|2022-06-29 11:25:00|934.56|932.16|934.43|932.03|935.31|932.91|934.06|931.66|0
1656502200000|2022-06-29 11:30:00|934.56|932.16|932.2|929.8|934.56|932.16|931.58|929.18|0
1656502500000|2022-06-29 11:35:00|932.44|930.04|928.22|925.82|933.19|930.79|928.22|925.82|0
1656502800000|2022-06-29 11:40:00|928.1|925.7|928.72|926.32|929.21|926.81|927.97|925.57|0
1656503100000|2022-06-29 11:45:00|928.85|926.45|927.23|924.83|929.21|926.81|926.73|924.33|0
1656503400000|2022-06-29 11:50:00|927.47|925.07|922.26|919.86|927.72|925.32|922.26|919.86|0
1656503700000|2022-06-29 11:55:00|922.76|920.36|920.02|917.62|924|921.6|919.03|916.63|0
1656504000000|2022-06-29 12:00:00|919.9|917.5|913.57|911.17|920.52|918.12|912.82|910.42|0
1656504300000|2022-06-29 12:05:00|913.82|911.42|915.06|912.66|915.31|912.91|912.08|909.68|0
1656504600000|2022-06-29 12:10:00|915.31|912.91|915.06|912.66|915.55|913.15|914.06|911.66|0
1656504900000|2022-06-29 12:15:00|914.81|912.41|915.55|913.15|915.8|913.4|912.33|909.93|0
1656505200000|2022-06-29 12:20:00|915.06|912.66|920.77|918.37|920.9|918.5|914.06|911.66|0
1656505500000|2022-06-29 12:25:00|920.9|918.5|920.15|917.75|921.51|919.11|919.77|917.37|0
1656505800000|2022-06-29 12:30:00|920.27|917.87|925.24|922.84|928.72|926.32|918.78|916.38|0
1656506100000|2022-06-29 12:35:00|925.49|923.09|929.94|927.54|931.21|928.81|925.49|923.09|0
1656506400000|2022-06-29 12:40:00|930.18|927.78|926.71|924.31|930.93|928.53|926.46|924.06|0
1656506700000|2022-06-29 12:45:00|926.95|924.55|926.95|924.55|928.82|926.42|924.47|922.07|0
1656507000000|2022-06-29 12:50:00|927.2|924.8|925.96|923.56|927.2|924.8|924.47|922.07|0
1656507300000|2022-06-29 12:55:00|926.21|923.81|926.7|924.3|929.69|927.29|925.71|923.31|0
1656507600000|2022-06-29 13:00:00|927.2|924.8|922.98|920.58|927.95|925.55|921.24|918.84|0
1656507900000|2022-06-29 13:05:00|922.11|919.71|923.24|920.84|926.21|923.81|921.62|919.22|0
1656508200000|2022-06-29 13:10:00|922.63|920.23|920.02|917.62|923.49|921.09|919.27|916.87|0
1656508500000|2022-06-29 13:15:00|920.26|917.86|916.29|913.89|923.49|921.09|915.3|912.9|0
1656508800000|2022-06-29 13:20:00|916.54|914.14|918.77|916.37|920.26|917.86|916.04|913.64|0
1656509100000|2022-06-29 13:25:00|918.53|916.13|922.75|920.35|924.73|922.33|918.53|916.13|0
1656509400000|2022-06-29 13:30:00|921.51|919.11|940.64|938.24|942.38|939.98|917.78|915.38|0
1656509700000|2022-06-29 13:35:00|941.38|938.98|943.41|941.01|944.62|942.22|933.47|931.07|0
1656510000000|2022-06-29 13:40:00|944.15|941.75|943.41|941.01|947.63|945.23|938.93|936.53|0
1656510300000|2022-06-29 13:45:00|945.89|943.49|938.93|936.53|949.62|947.22|937.94|935.54|0
1656510600000|2022-06-29 13:50:00|939.68|937.28|918.57|916.17|940.17|937.77|915.83|913.43|0
1656510900000|2022-06-29 13:55:00|919.31|916.91|923.53|921.13|925.77|923.37|918.57|916.17|0
1656511200000|2022-06-29 14:00:00|923.78|921.38|915.44|913.04|928.5|926.1|912.04|909.64|0
1656511500000|2022-06-29 14:05:00|916.44|914.04|921.2|918.8|923.19|920.79|915.69|913.29|0
1656511800000|2022-06-29 14:10:00|921.45|919.05|923.69|921.29|923.69|921.29|913.5|911.1|0
1656512100000|2022-06-29 14:15:00|923.93|921.53|935.86|933.46|937.61|935.21|921.45|919.05|0
1656512400000|2022-06-29 14:20:00|936.36|933.96|931.89|929.49|936.86|934.46|931.64|929.24|0
1656512700000|2022-06-29 14:25:00|930.89|928.49|923.69|921.29|931.39|928.99|917.72|915.32|0
1656513000000|2022-06-29 14:30:00|923.32|920.92|921.21|918.81|925.92|923.52|913.76|911.36|0
1656513300000|2022-06-29 14:35:00|921.46|919.06|923.69|921.29|933.14|930.74|921.46|919.06|0
1656513600000|2022-06-29 14:40:00|923.45|921.05|915.99|913.59|925.18|922.78|914.14|911.74|0
1656513900000|2022-06-29 14:45:00|915.5|913.1|919.1|916.7|921.95|919.55|913.26|910.86|0
1656514200000|2022-06-29 14:50:00|918.97|916.57|919.72|917.32|923.94|921.54|913.26|910.86|0
1656514500000|2022-06-29 14:55:00|920.46|918.06|926.18|923.78|926.92|924.52|919.47|917.07|0
1656514800000|2022-06-29 15:00:00|926.92|924.52|929.79|927.39|930.4|928|923.69|921.29|0
1656515100000|2022-06-29 15:05:00|929.91|927.51|928.66|926.26|934.63|932.23|925.18|922.78|0
1656515400000|2022-06-29 15:10:00|928.41|926.01|931.89|929.49|933.14|930.74|926.18|923.78|0
1656515700000|2022-06-29 15:15:00|931.4|929|933.88|931.48|934.88|932.48|927.67|925.27|0
1656516000000|2022-06-29 15:20:00|934.38|931.98|939.1|936.7|942.34|939.94|933.14|930.74|0
1656516300000|2022-06-29 15:25:00|938.36|935.96|934.95|932.55|939.35|936.95|933.18|930.78|0
1656516600000|2022-06-29 15:30:00|935.2|932.8|930.48|928.08|937.94|935.54|928.62|926.22|0
1656516900000|2022-06-29 15:35:00|929.74|927.34|926.79|924.39|931.23|928.83|923.28|920.88|0
1656517200000|2022-06-29 15:40:00|926.54|924.14|933|930.6|933.37|930.97|924.31|921.91|0
1656517500000|2022-06-29 15:45:00|932.75|930.35|931.76|929.36|934.49|932.09|927.53|925.13|0
1656517800000|2022-06-29 15:50:00|932.5|930.1|925.55|923.15|933|930.6|924.31|921.91|0
1656518100000|2022-06-29 15:55:00|926.29|923.89|928.78|926.38|933.25|930.85|926.04|923.64|0
1656518400000|2022-06-29 16:00:00|929.27|926.87|931.01|928.61|934.24|931.84|928.03|925.63|0
1656518700000|2022-06-29 16:05:00|930.76|928.36|938.26|935.86|938.26|935.86|929.77|927.37|0
1656519000000|2022-06-29 16:10:00|938.02|935.62|940.79|938.39|943.03|940.63|936.33|933.93|0
1656519300000|2022-06-29 16:15:00|941.29|938.89|939.06|936.66|941.29|938.89|937.07|934.67|0
1656519600000|2022-06-29 16:20:00|938.56|936.16|945.89|943.49|946.26|943.86|936.33|933.93|0
1656519900000|2022-06-29 16:25:00|946.01|943.61|948.99|946.59|950.23|947.83|946.01|943.61|0
1656520200000|2022-06-29 16:30:00|949.49|947.09|946.75|944.35|949.49|947.09|944.27|941.87|0
1656520500000|2022-06-29 16:35:00|947.25|944.85|938.81|936.41|947.25|944.85|936.08|933.68|0
1656520800000|2022-06-29 16:40:00|939.06|936.66|938.56|936.16|941.04|938.64|937.7|935.3|0
1656521100000|2022-06-29 16:45:00|938.81|936.41|941.54|939.14|942.53|940.13|936.32|933.92|0
1656521400000|2022-06-29 16:50:00|941.79|939.39|941.29|938.89|942.78|940.38|938.31|935.91|0
1656521700000|2022-06-29 16:55:00|940.79|938.39|938.56|936.16|943.52|941.12|937.32|934.92|0
1656522000000|2022-06-29 17:00:00|938.81|936.41|940.79|938.39|941.29|938.89|937.07|934.67|0
1656522300000|2022-06-29 17:05:00|940.05|937.65|933.35|930.95|942.03|939.63|933.35|930.95|0
1656522600000|2022-06-29 17:10:00|932.85|930.45|943.59|941.19|943.71|941.31|930.86|928.46|0
1656522900000|2022-06-29 17:15:00|943.96|941.56|944.24|941.84|945.98|943.58|943.49|941.09|0
1656523200000|2022-06-29 17:20:00|944.49|942.09|945.61|943.21|946.97|944.57|944.48|942.08|0
1656523500000|2022-06-29 17:25:00|945.86|943.46|939.16|936.76|946.85|944.45|937.67|935.27|0
1656523800000|2022-06-29 17:30:00|939.41|937.01|940.9|938.5|943.38|940.98|938.17|935.77|0
1656524100000|2022-06-29 17:35:00|940.65|938.25|935.94|933.54|940.65|938.25|935.19|932.79|0
1656524400000|2022-06-29 17:40:00|936.18|933.78|932.71|930.31|936.93|934.53|932.22|929.82|0
1656524700000|2022-06-29 17:45:00|931.97|929.57|934.45|932.05|934.94|932.54|931.47|929.07|0
1656525000000|2022-06-29 17:50:00|933.95|931.55|931.72|929.32|934.7|932.3|930.73|928.33|0
1656525300000|2022-06-29 17:55:00|931.47|929.07|926.51|924.11|931.47|929.07|926.02|923.62|0
1656525600000|2022-06-29 18:00:00|926.64|924.24|918.42|916.02|928|925.6|918.42|916.02|0
1656525900000|2022-06-29 18:05:00|918.67|916.27|920.4|918|922.39|919.99|917.92|915.52|0
1656526200000|2022-06-29 18:10:00|920.16|917.76|920.9|918.5|922.89|920.49|918.92|916.52|0
1656526500000|2022-06-29 18:15:00|921.15|918.75|921.15|918.75|921.4|919|918.17|915.77|0
1656526800000|2022-06-29 18:20:00|920.9|918.5|925.37|922.97|926.36|923.96|920.9|918.5|0
1656527100000|2022-06-29 18:25:00|925.12|922.72|922.14|919.74|926.61|924.21|920.65|918.25|0
1656527400000|2022-06-29 18:30:00|921.64|919.24|925.86|923.46|927.6|925.2|921.15|918.75|0
1656527700000|2022-06-29 18:35:00|925.37|922.97|929.34|926.94|929.58|927.18|925.37|922.97|0
1656528000000|2022-06-29 18:40:00|929.58|927.18|934.8|932.4|934.8|932.4|928.34|925.94|0
1656528300000|2022-06-29 18:45:00|935.79|933.39|936.04|933.64|937.53|935.13|934.05|931.65|0
1656528600000|2022-06-29 18:50:00|936.78|934.38|933.56|931.16|937.78|935.38|933.56|931.16|0
1656528900000|2022-06-29 18:55:00|933.31|930.91|933.8|931.4|934.55|932.15|930.58|928.18|0
1656529200000|2022-06-29 19:00:00|934.05|931.65|934.8|932.4|939.27|936.87|932.07|929.67|0
1656529500000|2022-06-29 19:05:00|934.55|932.15|928.59|926.19|935.79|933.39|928.59|926.19|0
1656529800000|2022-06-29 19:10:00|929.83|927.43|932.07|929.67|935.05|932.65|929.83|927.43|0
1656530100000|2022-06-29 19:15:00|932.31|929.91|929.53|927.13|934.05|931.65|924.81|922.41|0
1656530400000|2022-06-29 19:20:00|929.78|927.38|925.56|923.16|930.28|927.88|925.31|922.91|0
1656530700000|2022-06-29 19:25:00|925.31|922.91|919.85|917.45|926.68|924.28|919.6|917.2|0
1656531000000|2022-06-29 19:30:00|920.1|917.7|931.02|928.62|932.01|929.61|920.1|917.7|0
1656531300000|2022-06-29 19:35:00|931.27|928.87|932.01|929.61|934.75|932.35|929.53|927.13|0
1656531600000|2022-06-29 19:40:00|933.01|930.61|932.76|930.36|934.99|932.59|930.52|928.12|0
1656531900000|2022-06-29 19:45:00|932.26|929.86|934.78|932.38|937.01|934.61|930.52|928.12|0
1656532200000|2022-06-29 19:50:00|933.54|931.14|934.53|932.13|939.25|936.85|930.06|927.66|0
1656532500000|2022-06-29 19:55:00|934.03|931.63|930.81|928.41|934.03|931.63|926.34|923.94|0
1656532800000|2022-06-29 20:00:00|930.31|927.91|928.82|926.42|932.79|930.39|927.83|925.43|0
1656533100000|2022-06-29 20:05:00|928.57|926.17|929.81|927.41|930.56|928.16|927.83|925.43|0
1656533400000|2022-06-29 20:10:00|929.56|927.16|934.28|931.88|934.28|931.88|929.32|926.92|0
1656533700000|2022-06-29 20:15:00|933.74|930.94|931.01|928.21|933.98|931.18|931.01|928.21|0
1656534000000|2022-06-29 20:20:00|930.76|927.96|931.5|928.7|931.75|928.95|930.01|927.21|0
1656534300000|2022-06-29 20:25:00|931.63|928.83|931.25|928.45|931.88|929.08|929.76|926.96|0
1656534600000|2022-06-29 20:30:00|931.13|928.33|929.02|926.22|931.13|928.33|928.77|925.97|0
1656534900000|2022-06-29 20:35:00|929.52|926.72|929.76|926.96|930.01|927.21|929.15|926.35|0
1656535200000|2022-06-29 20:40:00|929.52|926.72|929.76|926.96|929.76|926.96|929.27|926.47|0
1656535500000|2022-06-29 20:45:00|929.52|926.72|928.4|925.6|929.52|926.72|928.4|925.6|0
1656535800000|2022-06-29 20:50:00|928.52|925.72|929.51|926.71|929.76|926.96|928.52|925.72|0
1656536100000|2022-06-29 20:55:00|929.76|926.96|929.15|926.35|930.01|927.21|928.77|925.97|0
1656536400000|2022-06-29 21:00:00|929.22|926.42|929|926.2|929.29|926.49|928.85|926.05|0
1656536700000|2022-06-29 21:05:00|929.18|926.38|929.33|926.53|929.4|926.6|928.93|926.13|0
1656537000000|2022-06-29 21:10:00|929.54|926.74|929.54|926.74|929.75|926.95|929.33|926.53|0
1656537300000|2022-06-29 21:15:00|929.33|926.53|929.33|926.53|929.5|926.7|929.33|926.53|0
1656537600000|2022-06-29 21:20:00|929.43|926.63|929.33|926.53|929.43|926.63|929.33|926.53|0
1656537900000|2022-06-29 21:25:00|929.39|926.59|929.26|926.46|929.39|926.59|929.11|926.31|0
1656538200000|2022-06-29 21:30:00|929.39|926.59|929.68|926.88|929.68|926.88|929.39|926.59|0
1656538500000|2022-06-29 21:35:00|929.39|926.59|929.68|926.88|929.68|926.88|929.39|926.59|0
1656538800000|2022-06-29 21:40:00|929.64|926.84|929.47|926.67|929.71|926.91|929.32|926.52|0
1656539100000|2022-06-29 21:45:00|929.61|926.81|929.61|926.81|929.61|926.81|929.61|926.81|0
1656539400000|2022-06-29 21:50:00|929.32|926.52|929.47|926.67|929.54|926.74|929.32|926.52|0
1656539700000|2022-06-29 21:55:00|929.54|926.74|929.64|926.84|929.64|926.84|929.43|926.63|0
1656540000000|2022-06-29 22:00:00|928.15|925.35|930.26|927.46|930.51|927.71|928.15|925.35|0
1656540300000|2022-06-29 22:05:00|930.01|927.21|930.88|928.08|931.75|928.95|929.76|926.96|0
1656540600000|2022-06-29 22:10:00|930.75|927.95|931.75|928.95|932|929.2|930.75|927.95|0
1656540900000|2022-06-29 22:15:00|932|929.2|930.51|927.71|932|929.2|929.64|926.84|0
1656541200000|2022-06-29 22:20:00|930.39|927.59|929.51|926.71|930.51|927.71|929.26|926.46|0
1656541500000|2022-06-29 22:25:00|929.26|926.46|928.77|925.97|929.26|926.46|928.27|925.47|0
1656541800000|2022-06-29 22:30:00|928.65|925.85|929.76|926.96|930.14|927.34|928.52|925.72|0
1656542100000|2022-06-29 22:35:00|929.89|927.09|930.5|927.7|930.51|927.71|929.89|927.09|0
1656542400000|2022-06-29 22:40:00|930.39|927.59|930.5|927.7|930.75|927.95|930.26|927.46|0
1656542700000|2022-06-29 22:45:00|930.39|927.59|930.5|927.7|931.25|928.45|930.26|927.46|0
1656543000000|2022-06-29 22:50:00|930.75|927.95|929.39|926.59|930.75|927.95|928.77|925.97|0
1656543300000|2022-06-29 22:55:00|929.26|926.46|930.5|927.7|930.75|927.95|929.26|926.46|0
1656543600000|2022-06-29 23:00:00|930.39|927.59|932.49|929.69|932.74|929.94|930.26|927.46|0
1656543900000|2022-06-29 23:05:00|932.74|929.94|932.24|929.44|932.74|929.94|931.75|928.95|0
1656544200000|2022-06-29 23:10:00|931.99|929.19|931.63|928.83|931.99|929.19|931.25|928.45|0
1656544500000|2022-06-29 23:15:00|931.87|929.07|931.99|929.19|932.24|929.44|931.25|928.45|0
1656544800000|2022-06-29 23:20:00|931.75|928.95|934.97|932.17|935.47|932.67|931.75|928.95|0
1656545100000|2022-06-29 23:25:00|934.85|932.05|935.22|932.42|935.72|932.92|934.23|931.43|0
1656545400000|2022-06-29 23:30:00|935.35|932.55|934.97|932.17|936.71|933.91|934.97|932.17|0
1656545700000|2022-06-29 23:35:00|935.1|932.3|934.72|931.92|935.22|932.42|933.98|931.18|0
1656546000000|2022-06-29 23:40:00|934.48|931.68|933.98|931.18|934.97|932.17|933.73|930.93|0
1656546300000|2022-06-29 23:45:00|933.73|930.93|933.48|930.68|934.48|931.68|933.23|930.43|0
1656546600000|2022-06-29 23:50:00|933.73|930.93|935.1|932.3|935.22|932.42|933.48|930.68|0
1656546900000|2022-06-29 23:55:00|935.47|932.67|934.72|931.92|935.47|932.67|934.23|931.43|0
1656547200000|2022-06-30 00:00:00|934.97|932.17|936.84|934.04|941.68|938.88|934.48|931.68|0
1656547500000|2022-06-30 00:05:00|936.21|933.41|934.48|931.68|936.21|933.41|933.23|930.43|0
1656547800000|2022-06-30 00:10:00|934.72|931.92|934.97|932.17|936.71|933.91|934.23|931.43|0
1656548100000|2022-06-30 00:15:00|935.22|932.42|934.97|932.17|937.95|935.15|934.23|931.43|0
1656548400000|2022-06-30 00:20:00|934.85|932.05|935.63|932.83|936.38|933.58|933.73|930.93|0
1656548700000|2022-06-30 00:25:00|935.38|932.58|935.5|932.7|936.38|933.58|934.26|931.46|0
1656549000000|2022-06-30 00:30:00|935.25|932.45|936.38|933.58|936.62|933.82|933.27|930.47|0
1656549300000|2022-06-30 00:35:00|936.49|933.69|935.75|932.95|936.49|933.69|934.26|931.46|0
1656549600000|2022-06-30 00:40:00|935.63|932.83|933.02|930.22|935.63|932.83|932.27|929.47|0
1656549900000|2022-06-30 00:45:00|932.77|929.97|935|932.2|935.38|932.58|932.4|929.6|0
1656550200000|2022-06-30 00:50:00|935.25|932.45|936.13|933.33|936.49|933.69|934.26|931.46|0
1656550500000|2022-06-30 00:55:00|936|933.2|935.63|932.83|936.74|933.94|935|932.2|0
1656550800000|2022-06-30 01:00:00|935.88|933.08|939.11|936.31|939.47|936.67|935.88|933.08|0
1656551100000|2022-06-30 01:05:00|938.98|936.18|941.34|938.54|941.34|938.54|937.73|934.93|0
1656551400000|2022-06-30 01:10:00|940.96|938.16|942.45|939.65|943.7|940.9|940.84|938.04|0
1656551700000|2022-06-30 01:15:00|942.7|939.9|945.19|942.39|946.18|943.38|942.7|939.9|0
1656552000000|2022-06-30 01:20:00|945.07|942.27|944.19|941.39|945.68|942.88|942.95|940.15|0
1656552300000|2022-06-30 01:25:00|943.94|941.14|943.45|940.65|944.94|942.14|943.2|940.4|0
1656552600000|2022-06-30 01:30:00|943.2|940.4|941.21|938.41|944.69|941.89|940.47|937.67|0
1656552900000|2022-06-30 01:35:00|940.96|938.16|940.71|937.91|941.96|939.16|939.35|936.55|0
1656553200000|2022-06-30 01:40:00|941.09|938.29|940.96|938.16|943.2|940.4|940.47|937.67|0
1656553500000|2022-06-30 01:45:00|940.71|937.91|942.2|939.4|942.45|939.65|939.97|937.17|0
1656553800000|2022-06-30 01:50:00|942.33|939.53|942.45|939.65|942.7|939.9|940.22|937.42|0
1656554100000|2022-06-30 01:55:00|942.33|939.53|945.43|942.63|945.68|942.88|942.33|939.53|0
1656554400000|2022-06-30 02:00:00|944.69|941.89|943.08|940.28|945.43|942.63|942.95|940.15|0
1656554700000|2022-06-30 02:05:00|942.95|940.15|942.2|939.4|944.44|941.64|942.2|939.4|0
1656555000000|2022-06-30 02:10:00|941.71|938.91|941.34|938.54|942.45|939.65|940.46|937.66|0
1656555300000|2022-06-30 02:15:00|941.46|938.66|941.09|938.29|941.95|939.15|940.71|937.91|0
1656555600000|2022-06-30 02:20:00|940.96|938.16|939.6|936.8|941.21|938.41|938.48|935.68|0
1656555900000|2022-06-30 02:25:00|939.47|936.67|936.99|934.19|940.1|937.3|936.49|933.69|0
1656556200000|2022-06-30 02:30:00|936.74|933.94|938.11|935.31|938.11|935.31|935.63|932.83|0
1656556500000|2022-06-30 02:35:00|938.23|935.43|938.36|935.56|938.97|936.17|937.48|934.68|0
1656556800000|2022-06-30 02:40:00|938.48|935.68|937.36|934.56|939.1|936.3|937.24|934.44|0
1656557100000|2022-06-30 02:45:00|936.99|934.19|940.96|938.16|941.59|938.79|936.49|933.69|0
1656557400000|2022-06-30 02:50:00|940.46|937.66|939.22|936.42|941.21|938.41|938.97|936.17|0
1656557700000|2022-06-30 02:55:00|938.97|936.17|937.98|935.18|939.22|936.42|936.74|933.94|0
1656558000000|2022-06-30 03:00:00|937.48|934.68|936.87|934.07|938.36|935.56|936.74|933.94|0
1656558300000|2022-06-30 03:05:00|936.74|933.94|937.23|934.43|938.48|935.68|935.99|933.19|0
1656558600000|2022-06-30 03:10:00|936.99|934.19|937.73|934.93|938.23|935.43|936.49|933.69|0
1656558900000|2022-06-30 03:15:00|937.98|935.18|937.73|934.93|938.72|935.92|936.49|933.69|0
1656559200000|2022-06-30 03:20:00|937.98|935.18|937.23|934.43|938.36|935.56|937.23|934.43|0
1656559500000|2022-06-30 03:25:00|937.48|934.68|937.48|934.68|937.98|935.18|937.23|934.43|0
1656559800000|2022-06-30 03:30:00|937.98|935.18|939.22|936.42|939.72|936.92|937.23|934.43|0
1656560100000|2022-06-30 03:35:00|938.97|936.17|940.21|937.41|940.71|937.91|938.72|935.92|0
1656560400000|2022-06-30 03:40:00|940.34|937.54|940.46|937.66|940.96|938.16|939.47|936.67|0
1656560700000|2022-06-30 03:45:00|940.71|937.91|942.95|940.15|943.44|940.64|940.21|937.41|0
1656561000000|2022-06-30 03:50:00|942.7|939.9|942.2|939.4|942.7|939.9|941.95|939.15|0
1656561300000|2022-06-30 03:55:00|942.33|939.53|941.95|939.15|942.7|939.9|941.21|938.41|0
1656561600000|2022-06-30 04:00:00|942.2|939.4|942.45|939.65|943.19|940.39|940.96|938.16|0
1656561900000|2022-06-30 04:05:00|942.2|939.4|942.7|939.9|942.7|939.9|941.46|938.66|0
1656562200000|2022-06-30 04:10:00|942.95|940.15|941.45|938.65|943.19|940.39|940.96|938.16|0
1656562500000|2022-06-30 04:15:00|941.21|938.41|940.21|937.41|941.7|938.9|940.21|937.41|0
1656562800000|2022-06-30 04:20:00|940.46|937.66|940.96|938.16|941.7|938.9|940.46|937.66|0
1656563100000|2022-06-30 04:25:00|941.09|938.29|941.45|938.65|941.45|938.65|940.46|937.66|0
1656563400000|2022-06-30 04:30:00|941.34|938.54|941.7|938.9|942.7|939.9|940.71|937.91|0
1656563700000|2022-06-30 04:35:00|941.83|939.03|943.19|940.39|943.94|941.14|941.58|938.78|0
1656564000000|2022-06-30 04:40:00|943.07|940.27|942.2|939.4|943.32|940.52|941.45|938.65|0
1656564300000|2022-06-30 04:45:00|942.08|939.28|942.7|939.9|942.94|940.14|941.95|939.15|0
1656564600000|2022-06-30 04:50:00|942.83|940.03|943.57|940.77|943.57|940.77|942.2|939.4|0
1656564900000|2022-06-30 04:55:00|943.44|940.64|943.44|940.64|944.68|941.88|942.94|940.14|0
1656565200000|2022-06-30 05:00:00|943.32|940.52|943.44|940.64|945.43|942.63|942.2|939.4|0
1656565500000|2022-06-30 05:05:00|943.32|940.52|944.31|941.51|945.31|942.51|943.19|940.39|0
1656565800000|2022-06-30 05:10:00|944.19|941.39|944.43|941.63|945.92|943.12|943.94|941.14|0
1656566100000|2022-06-30 05:15:00|944.19|941.39|945.68|942.88|945.68|942.88|942.82|940.02|0
1656566400000|2022-06-30 05:20:00|945.92|943.12|949.4|946.6|949.4|946.6|945.43|942.63|0
1656566700000|2022-06-30 05:25:00|950.4|947.6|955.18|952.38|960.34|957.54|950.4|947.6|0
1656567000000|2022-06-30 05:30:00|955.68|952.88|956.67|953.87|957.17|954.37|955.18|952.38|0
1656567300000|2022-06-30 05:35:00|957.17|954.37|958.29|955.49|959.65|956.85|956.92|954.12|0
1656567600000|2022-06-30 05:40:00|958.41|955.61|961.64|958.84|962.63|959.83|957.91|955.11|0
1656567900000|2022-06-30 05:45:00|961.77|958.97|959.15|956.35|961.77|958.97|957.66|954.86|0
1656568200000|2022-06-30 05:50:00|958.9|956.1|960.64|957.84|960.64|957.84|957.91|955.11|0
1656568500000|2022-06-30 05:55:00|960.4|957.6|957.43|954.63|960.64|957.84|956.19|953.39|0
1656568800000|2022-06-30 06:00:00|956.44|953.64|960.41|957.61|960.91|958.11|954.94|952.14|0
1656569100000|2022-06-30 06:05:00|960.66|957.86|965.38|962.58|965.63|962.83|960.29|957.49|0
1656569400000|2022-06-30 06:10:00|965.63|962.83|962.78|959.98|968.36|965.56|962.15|959.35|0
1656569700000|2022-06-30 06:15:00|962.4|959.6|963.14|960.34|963.89|961.09|961.16|958.36|0
1656570000000|2022-06-30 06:20:00|963.02|960.22|964.39|961.59|966.13|963.33|962.4|959.6|0
1656570300000|2022-06-30 06:25:00|964.14|961.34|969.85|967.05|970.85|968.05|963.89|961.09|0
1656570600000|2022-06-30 06:30:00|970.1|967.3|976.14|973.34|976.89|974.09|969.85|967.05|0
1656570900000|2022-06-30 06:35:00|976.39|973.59|977.17|974.37|983.13|980.33|976.14|973.34|0
1656571200000|2022-06-30 06:40:00|977.42|974.62|981.38|978.58|984.13|981.33|976.92|974.12|0
1656571500000|2022-06-30 06:45:00|981.63|978.83|978.89|976.09|982.37|979.57|978.15|975.35|0
1656571800000|2022-06-30 06:50:00|978.4|975.6|978.65|975.85|980.39|977.59|976.66|973.86|0
1656572100000|2022-06-30 06:55:00|978.15|975.35|977.53|974.73|979.27|976.47|976.04|973.24|0
1656572400000|2022-06-30 07:00:00|976.79|973.99|979.14|976.34|980.02|977.22|974.17|971.37|0
1656572700000|2022-06-30 07:05:00|979.32|976.92|978.2|975.8|982.67|980.27|976.21|973.81|0
1656573000000|2022-06-30 07:10:00|978.69|976.29|978.94|976.54|981.81|979.41|973.97|971.57|0
1656573300000|2022-06-30 07:15:00|980.43|978.03|983.17|980.77|986.4|984|980.43|978.03|0
1656573600000|2022-06-30 07:20:00|984.54|982.14|983.44|981.04|986.55|984.15|981.95|979.55|0
1656573900000|2022-06-30 07:25:00|983.07|980.67|982.57|980.17|984.31|981.91|977.97|975.57|0
1656574200000|2022-06-30 07:30:00|982.94|980.54|979.46|977.06|985.93|983.53|979.21|976.81|0
1656574500000|2022-06-30 07:35:00|979.1|976.7|980.59|978.19|981.33|978.93|977.23|974.83|0
1656574800000|2022-06-30 07:40:00|979.21|976.81|974.74|972.34|979.21|976.81|974.13|971.73|0
1656575100000|2022-06-30 07:45:00|974.49|972.09|970.24|967.84|978.22|975.82|970.24|967.84|0
1656575400000|2022-06-30 07:50:00|969.75|967.35|970.74|968.34|970.99|968.59|969|966.6|0
1656575700000|2022-06-30 07:55:00|970.99|968.59|971.98|969.58|973.47|971.07|969.63|967.23|0
1656576000000|2022-06-30 08:00:00|972.48|970.08|967.26|964.86|972.61|970.21|967.02|964.62|0
1656576300000|2022-06-30 08:05:00|967.76|965.36|969.75|967.35|971.24|968.84|965.65|963.25|0
1656576600000|2022-06-30 08:10:00|970.24|967.84|969|966.6|971.73|969.33|968.75|966.35|0
1656576900000|2022-06-30 08:15:00|969.25|966.85|973.47|971.07|973.72|971.32|968.51|966.11|0
1656577200000|2022-06-30 08:20:00|973.6|971.2|974.47|972.07|974.72|972.32|971.24|968.84|0
1656577500000|2022-06-30 08:25:00|974.22|971.82|975.71|973.31|976.46|974.06|973.23|970.83|0
1656577800000|2022-06-30 08:30:00|975.46|973.06|976.46|974.06|977.2|974.8|972.98|970.58|0
1656578100000|2022-06-30 08:35:00|976.7|974.3|969.5|967.1|977.95|975.55|967.51|965.11|0
1656578400000|2022-06-30 08:40:00|969.63|967.23|966.77|964.37|972.98|970.58|965.52|963.12|0
1656578700000|2022-06-30 08:45:00|967.01|964.61|973.35|970.95|974.35|971.95|966.77|964.37|0
1656579000000|2022-06-30 08:50:00|973.47|971.07|972.48|970.08|974.6|972.2|971.61|969.21|0
1656579300000|2022-06-30 08:55:00|972.73|970.33|973.97|971.57|975.21|972.81|971.73|969.33|0
1656579600000|2022-06-30 09:00:00|974.22|971.82|975.21|972.81|977.45|975.05|973.47|971.07|0
1656579900000|2022-06-30 09:05:00|977.2|974.8|978.69|976.29|979.69|977.29|974.1|971.7|0
1656580200000|2022-06-30 09:10:00|978.94|976.54|986.15|983.75|986.53|984.13|978.94|976.54|0
1656580500000|2022-06-30 09:15:00|986.53|984.13|988.39|985.99|988.63|986.23|986.28|983.88|0
1656580800000|2022-06-30 09:20:00|988.14|985.74|987.93|985.53|989.13|986.73|986.57|984.17|0
1656581100000|2022-06-30 09:25:00|987.69|985.29|988.59|986.19|988.68|986.28|987.19|984.79|0
1656581400000|2022-06-30 09:30:00|988.35|985.95|987.45|985.05|989.29|986.89|985.47|983.07|0
1656581700000|2022-06-30 09:35:00|987.34|984.94|986.46|984.06|989.44|987.04|986.46|984.06|0
1656582000000|2022-06-30 09:40:00|986.96|984.56|987.7|985.3|988.58|986.18|986.59|984.19|0
1656582300000|2022-06-30 09:45:00|987.95|985.55|985.71|983.31|988.33|985.93|985.22|982.82|0
1656582600000|2022-06-30 09:50:00|985.84|983.44|983.61|981.21|986.71|984.31|983.61|981.21|0
1656582900000|2022-06-30 09:55:00|983.86|981.46|977.15|974.75|984.35|981.95|977.15|974.75|0
1656583200000|2022-06-30 10:00:00|977.76|975.36|980.25|977.85|980.25|977.85|977.52|975.12|0
1656583500000|2022-06-30 10:05:00|979.75|977.35|979.25|976.85|982.73|980.33|979.01|976.61|0
1656583800000|2022-06-30 10:10:00|979.38|976.98|981.36|978.96|982.24|979.84|979.01|976.61|0
1656584100000|2022-06-30 10:15:00|981.48|979.08|981.48|979.08|982.22|979.82|980.61|978.21|0
1656584400000|2022-06-30 10:20:00|981.23|978.83|979.49|977.09|981.97|979.57|979.49|977.09|0
1656584700000|2022-06-30 10:25:00|979.24|976.84|985.95|983.55|985.95|983.55|979.24|976.84|0
1656585000000|2022-06-30 10:30:00|986.2|983.8|984.96|982.56|986.2|983.8|984.71|982.31|0
1656585300000|2022-06-30 10:35:00|985.45|983.05|987.22|984.82|987.72|985.32|985.2|982.8|0
1656585600000|2022-06-30 10:40:00|987.1|984.7|985.48|983.08|988.96|986.56|985.48|983.08|0
1656585900000|2022-06-30 10:45:00|985.73|983.33|986.47|984.07|987.47|985.07|984.24|981.84|0
1656586200000|2022-06-30 10:50:00|986.97|984.57|983.24|980.84|987.22|984.82|982.99|980.59|0
1656586500000|2022-06-30 10:55:00|983.12|980.72|981.26|978.86|983.24|980.84|980.14|977.74|0
1656586800000|2022-06-30 11:00:00|981.14|978.74|984.49|982.09|985.48|983.08|980.26|977.86|0
1656587100000|2022-06-30 11:05:00|984.73|982.33|982.38|979.98|984.98|982.58|982.38|979.98|0
1656587400000|2022-06-30 11:10:00|982.25|979.85|981.01|978.61|982.99|980.59|980.76|978.36|0
1656587700000|2022-06-30 11:15:00|980.89|978.49|982.75|980.35|983.99|981.59|980.01|977.61|0
1656588000000|2022-06-30 11:20:00|982.99|980.59|982.25|979.85|983.24|980.84|981.63|979.23|0
1656588300000|2022-06-30 11:25:00|982.38|979.98|980.14|977.74|983.49|981.09|979.52|977.12|0
1656588600000|2022-06-30 11:30:00|980.26|977.86|986.22|983.82|986.47|984.07|980.26|977.86|0
1656588900000|2022-06-30 11:35:00|986.47|984.07|988.71|986.31|989.45|987.05|985.48|983.08|0
1656589200000|2022-06-30 11:40:00|988.96|986.56|987.96|985.56|990.45|988.05|986.97|984.57|0
1656589500000|2022-06-30 11:45:00|987.84|985.44|988.71|986.31|990.83|988.43|987.84|985.44|0
1656589800000|2022-06-30 11:50:00|988.96|986.56|987.22|984.82|989.45|987.05|986.97|984.57|0
1656590100000|2022-06-30 11:55:00|987.47|985.07|986.01|983.61|987.47|985.07|985.01|982.61|0
1656590400000|2022-06-30 12:00:00|986.13|983.73|984.27|981.87|987|984.6|983.52|981.12|0
1656590700000|2022-06-30 12:05:00|983.77|981.37|985.76|983.36|986.5|984.1|983.52|981.12|0
1656591000000|2022-06-30 12:10:00|985.51|983.11|984.23|981.83|985.76|983.36|983.74|981.34|0
1656591300000|2022-06-30 12:15:00|984.36|981.96|985.97|983.57|986.22|983.82|983.74|981.34|0
1656591600000|2022-06-30 12:20:00|986.22|983.82|980.51|978.11|986.47|984.07|978.77|976.37|0
1656591900000|2022-06-30 12:25:00|980.76|978.36|982|979.6|982|979.6|979.02|976.62|0
1656592200000|2022-06-30 12:30:00|982.25|979.85|971.26|968.86|982.25|979.85|968.34|965.94|0
1656592500000|2022-06-30 12:35:00|971.51|969.11|974.24|971.84|974.24|971.84|968.53|966.13|0
1656592800000|2022-06-30 12:40:00|973.63|971.23|972.75|970.35|977.23|974.83|971.39|968.99|0
1656593100000|2022-06-30 12:45:00|972.26|969.86|971.01|968.61|972.26|969.86|968.53|966.13|0
1656593400000|2022-06-30 12:50:00|970.27|967.87|976.23|973.83|979.21|976.81|970.27|967.87|0
1656593700000|2022-06-30 12:55:00|976.48|974.08|983.19|980.79|983.19|980.79|976.23|973.83|0
1656594000000|2022-06-30 13:00:00|983.32|980.92|979.71|977.31|984.68|982.28|979.46|977.06|0
1656594300000|2022-06-30 13:05:00|980.21|977.81|976.48|974.08|981.2|978.8|975.49|973.09|0
1656594600000|2022-06-30 13:10:00|977.72|975.32|978.1|975.7|978.96|976.56|976.48|974.08|0
1656594900000|2022-06-30 13:15:00|977.47|975.07|972.26|969.86|978.47|976.07|971.01|968.61|0
1656595200000|2022-06-30 13:20:00|972.5|970.1|973.99|971.59|974.49|972.09|971.51|969.11|0
1656595500000|2022-06-30 13:25:00|974.49|972.09|974.74|972.34|976.48|974.08|972.01|969.61|0
1656595800000|2022-06-30 13:30:00|973.99|971.59|978.88|976.48|984.43|982.03|966.05|963.65|0
1656596100000|2022-06-30 13:35:00|981.37|978.97|993.15|990.75|993.65|991.25|977.64|975.24|0
1656596400000|2022-06-30 13:40:00|994.64|992.24|991.91|989.51|996.51|994.11|987.93|985.53|0
1656596700000|2022-06-30 13:45:00|992.15|989.75|990.94|988.54|996.88|994.48|988.2|985.8|0
1656597000000|2022-06-30 13:50:00|991.43|989.03|999.89|997.49|1000.14|997.74|990.19|987.79|0
1656597300000|2022-06-30 13:55:00|1000.14|997.74|1002.12|999.72|1005.24|1002.84|997.15|994.75|0
1656597600000|2022-06-30 14:00:00|1002.62|1000.22|1007.84|1005.44|1010.33|1007.93|1002.62|1000.22|0
1656597900000|2022-06-30 14:05:00|1008.34|1005.94|1007.1|1004.7|1009.59|1007.19|1004.11|1001.71|0
1656598200000|2022-06-30 14:10:00|1005.11|1002.71|997.51|995.11|1007.6|1005.2|997.26|994.86|0
1656598500000|2022-06-30 14:15:00|997.01|994.61|999.97|997.57|1003.47|1001.07|995.74|993.34|0
1656598800000|2022-06-30 14:20:00|1000.71|998.31|1001.46|999.06|1005.93|1003.53|999.72|997.32|0
1656599100000|2022-06-30 14:25:00|1002.45|1000.05|1001.21|998.81|1003.69|1001.29|998.23|995.83|0
1656599400000|2022-06-30 14:30:00|1000.96|998.56|986.3|983.9|1003.45|1001.05|985.81|983.41|0
1656599700000|2022-06-30 14:35:00|986.8|984.4|994.5|992.1|994.5|992.1|986.3|983.9|0
1656600000000|2022-06-30 14:40:00|995.49|993.09|998.36|995.96|998.36|995.96|993.51|991.11|0
1656600300000|2022-06-30 14:45:00|998.48|996.08|994.19|991.79|998.67|996.27|993.2|990.8|0
1656600600000|2022-06-30 14:50:00|993.95|991.55|984.45|982.05|994.69|992.29|982.27|979.87|0
1656600900000|2022-06-30 14:55:00|984.2|981.8|978.49|976.09|985.45|983.05|977.25|974.85|0
1656601200000|2022-06-30 15:00:00|978.74|976.34|985.45|983.05|987.19|984.79|978.49|976.09|0
1656601500000|2022-06-30 15:05:00|984.45|982.05|974.05|971.65|984.45|982.05|973.06|970.66|0
1656601800000|2022-06-30 15:10:00|973.55|971.15|977.03|974.63|979.02|976.62|972.56|970.16|0
1656602100000|2022-06-30 15:15:00|977.53|975.13|975.79|973.39|977.77|975.37|972.06|969.66|0
1656602400000|2022-06-30 15:20:00|976.78|974.38|968.28|965.88|976.78|974.38|967.04|964.64|0
1656602700000|2022-06-30 15:25:00|969.02|966.62|962.79|960.39|969.02|966.62|957.85|955.45|0
1656603000000|2022-06-30 15:30:00|963.04|960.64|967.76|965.36|968.75|966.35|961.05|958.65|0
1656603300000|2022-06-30 15:35:00|968|965.6|965.02|962.62|971.48|969.08|964.78|962.38|0
1656603600000|2022-06-30 15:40:00|964.53|962.13|962.04|959.64|966.76|964.36|960.8|958.4|0
1656603900000|2022-06-30 15:45:00|961.55|959.15|956.83|954.43|963.04|960.64|954.84|952.44|0
1656604200000|2022-06-30 15:50:00|958.32|955.92|956.08|953.68|961.05|958.65|955.84|953.44|0
1656604500000|2022-06-30 15:55:00|955.84|953.44|952.86|950.46|960.3|957.9|952.11|949.71|0
1656604800000|2022-06-30 16:00:00|952.61|950.21|956.83|954.43|958.07|955.67|952.11|949.71|0
1656605100000|2022-06-30 16:05:00|956.58|954.18|964.77|962.37|965.52|963.12|956.58|954.18|0
1656605400000|2022-06-30 16:10:00|965.27|962.87|959.81|957.41|966.64|964.24|959.81|957.41|0
1656605700000|2022-06-30 16:15:00|960.3|957.9|956.83|954.43|963.28|960.88|955.84|953.44|0
1656606000000|2022-06-30 16:20:00|957.08|954.68|944.67|942.27|958.07|955.67|944.67|942.27|0
1656606300000|2022-06-30 16:25:00|944.42|942.02|938.22|935.82|945.16|942.76|937.23|934.83|0
1656606600000|2022-06-30 16:30:00|937.23|934.83|936.73|934.33|937.72|935.32|930.78|928.38|0
1656606900000|2022-06-30 16:35:00|936.98|934.58|941.85|939.45|943.58|941.18|936.98|934.58|0
1656607200000|2022-06-30 16:40:00|941.48|939.08|939|936.6|943.09|940.69|937.38|934.98|0
1656607500000|2022-06-30 16:45:00|938.37|935.97|942.59|940.19|942.59|940.19|934.9|932.5|0
1656607800000|2022-06-30 16:50:00|942.22|939.82|940.11|937.71|944.95|942.55|939.86|937.46|0
1656608100000|2022-06-30 16:55:00|939.86|937.46|940.11|937.71|943.09|940.69|937.63|935.23|0
1656608400000|2022-06-30 17:00:00|939.61|937.21|936.63|934.23|940.36|937.96|934.65|932.25|0
1656608700000|2022-06-30 17:05:00|936.39|933.99|945.32|942.92|946.07|943.67|936.39|933.99|0
1656609000000|2022-06-30 17:10:00|945.57|943.17|957.99|955.59|958.23|955.83|945.32|942.92|0
1656609300000|2022-06-30 17:15:00|957.24|954.84|955.25|952.85|958.23|955.83|954.01|951.61|0
1656609600000|2022-06-30 17:20:00|955|952.6|947.61|945.21|956.3|953.9|947.61|945.21|0
1656609900000|2022-06-30 17:25:00|948.36|945.96|946.37|943.97|948.6|946.2|945.13|942.73|0
1656610200000|2022-06-30 17:30:00|946.62|944.22|943.89|941.49|946.62|944.22|941.66|939.26|0
1656610500000|2022-06-30 17:35:00|944.14|941.74|941.9|939.5|944.27|941.87|940.42|938.02|0
1656610800000|2022-06-30 17:40:00|940.91|938.51|949.85|947.45|949.85|947.45|936.7|934.3|0
1656611100000|2022-06-30 17:45:00|948.6|946.2|938.68|936.28|949.1|946.7|938.43|936.03|0
1656611400000|2022-06-30 17:50:00|938.56|936.16|935.21|932.81|939.55|937.15|931.49|929.09|0
1656611700000|2022-06-30 17:55:00|934.96|932.56|937.44|935.04|939.55|937.15|934.96|932.56|0
1656612000000|2022-06-30 18:00:00|936.94|934.54|936.45|934.05|941.41|939.01|936.2|933.8|0
1656612300000|2022-06-30 18:05:00|936.94|934.54|943.14|940.74|944.63|942.23|935.21|932.81|0
1656612600000|2022-06-30 18:10:00|943.02|940.62|945.28|942.88|945.78|943.38|938.93|936.53|0
1656612900000|2022-06-30 18:15:00|946.77|944.37|941.31|938.91|948.02|945.62|940.07|937.67|0
1656613200000|2022-06-30 18:20:00|940.82|938.42|952.98|950.58|952.98|950.58|940.32|937.92|0
1656613500000|2022-06-30 18:25:00|953.23|950.83|948.26|945.86|957.21|954.81|946.77|944.37|0
1656613800000|2022-06-30 18:30:00|949.01|946.61|948.88|946.48|950.75|948.35|945.78|943.38|0
1656614100000|2022-06-30 18:35:00|949|946.6|948.26|945.86|951.98|949.58|947.26|944.86|0
1656614400000|2022-06-30 18:40:00|948.51|946.11|962.67|960.27|962.67|960.27|948.51|946.11|0
1656614700000|2022-06-30 18:45:00|962.17|959.77|959.57|957.17|963.66|961.26|956.21|953.81|0
1656615000000|2022-06-30 18:50:00|959.44|957.04|964.91|962.51|968.14|965.74|959.19|956.79|0
1656615300000|2022-06-30 18:55:00|965.15|962.75|963.46|961.06|967.39|964.99|961.97|959.57|0
1656615600000|2022-06-30 19:00:00|963.96|961.56|964.71|962.31|966.44|964.04|960.73|958.33|0
1656615900000|2022-06-30 19:05:00|965.45|963.05|978.62|976.22|978.87|976.47|964.95|962.55|0
1656616200000|2022-06-30 19:10:00|979.12|976.72|976.13|973.73|979.12|976.72|975.64|973.24|0
1656616500000|2022-06-30 19:15:00|977.38|974.98|982.6|980.2|984.34|981.94|977.38|974.98|0
1656616800000|2022-06-30 19:20:00|982.35|979.95|974.39|971.99|982.35|979.95|974.14|971.74|0
1656617100000|2022-06-30 19:25:00|974.14|971.74|960.97|958.57|974.14|971.74|960.72|958.32|0
1656617400000|2022-06-30 19:30:00|962.21|959.81|954.26|951.86|963.21|960.81|953.52|951.12|0
1656617700000|2022-06-30 19:35:00|954.76|952.36|958.24|955.84|958.73|956.33|949.05|946.65|0
1656618000000|2022-06-30 19:40:00|958.49|956.09|967.31|964.91|970.17|967.77|955.75|953.35|0
1656618300000|2022-06-30 19:45:00|968.43|966.03|964.2|961.8|969.17|966.77|955.01|952.61|0
1656618600000|2022-06-30 19:50:00|964.95|962.55|976.63|974.23|980.11|977.71|957.74|955.34|0
1656618900000|2022-06-30 19:55:00|976.38|973.98|959.48|957.08|980.86|978.46|959.48|957.08|0
1656619200000|2022-06-30 20:00:00|955.75|953.35|967.36|964.96|971.83|969.43|955.75|953.35|0
1656619500000|2022-06-30 20:05:00|966.86|964.46|970.34|967.94|973.32|970.92|966.86|964.46|0
1656619800000|2022-06-30 20:10:00|970.59|968.19|972.33|969.93|972.58|970.18|966.36|963.96|0
1656620100000|2022-06-30 20:15:00|972.66|969.86|968.3|965.5|973.77|970.97|968.3|965.5|0
1656620400000|2022-06-30 20:20:00|968.43|965.63|967.55|964.75|968.8|966|966.31|963.51|0
1656620700000|2022-06-30 20:25:00|967.31|964.51|965.81|963.01|967.8|965|964.2|961.4|0
1656621000000|2022-06-30 20:30:00|966.56|963.76|965.81|963.01|968.8|966|965.81|963.01|0
1656621300000|2022-06-30 20:35:00|966.06|963.26|967.44|964.64|968.55|965.75|966.06|963.26|0
1656621600000|2022-06-30 20:40:00|967.68|964.88|966.69|963.89|968.05|965.25|966.31|963.51|0
1656621900000|2022-06-30 20:45:00|967.06|964.26|966.56|963.76|968.55|965.75|966.06|963.26|0
1656622200000|2022-06-30 20:50:00|967.06|964.26|969.18|966.38|970.54|967.74|966.44|963.64|0
1656622500000|2022-06-30 20:55:00|969.05|966.25|970.92|968.12|971.53|968.73|966.31|963.51|0
1656622800000|2022-06-30 21:00:00|970.51|967.71|970.73|967.93|970.99|968.19|970.26|967.46|0
1656623100000|2022-06-30 21:05:00|970.77|967.97|969.93|967.13|970.77|967.97|969.93|967.13|0
1656623400000|2022-06-30 21:10:00|969.97|967.17|971.17|968.37|971.17|968.37|969.97|967.17|0
1656623700000|2022-06-30 21:15:00|970.84|968.04|970.81|968.01|970.95|968.15|970.7|967.9|0
1656624000000|2022-06-30 21:20:00|970.73|967.93|970.62|967.82|970.81|968.01|970.19|967.39|0
1656624300000|2022-06-30 21:25:00|970.59|967.79|970.4|967.6|970.62|967.82|970.12|967.32|0
1656624600000|2022-06-30 21:30:00|970.44|967.64|970.4|967.6|970.44|967.64|970.12|967.32|0
1656624900000|2022-06-30 21:35:00|969.93|967.13|970.33|967.53|970.4|967.6|969.93|967.13|0
1656625200000|2022-06-30 21:40:00|970.37|967.57|970.12|967.32|970.37|967.57|970.04|967.24|0
1656625500000|2022-06-30 21:45:00|970.08|967.28|970.04|967.24|970.26|967.46|970.01|967.21|0
1656625800000|2022-06-30 21:50:00|970.12|967.32|970.37|967.57|970.4|967.6|970.12|967.32|0
1656626100000|2022-06-30 21:55:00|970.55|967.75|970.37|967.57|970.73|967.93|970.26|967.46|0
1656626400000|2022-06-30 22:00:00|969.67|966.87|973.77|970.97|973.77|970.97|969.42|966.62|0
1656626700000|2022-06-30 22:05:00|973.02|970.22|976.64|973.84|976.76|973.96|972.78|969.98|0
1656627000000|2022-06-30 22:10:00|976.76|973.96|978.5|975.7|978.75|975.95|974.52|971.72|0
1656627300000|2022-06-30 22:15:00|978.25|975.45|973.9|971.1|978.75|975.95|973.27|970.47|0
1656627600000|2022-06-30 22:20:00|974.02|971.22|973.77|970.97|974.02|971.22|972.78|969.98|0
1656627900000|2022-06-30 22:25:00|973.52|970.72|977.25|974.45|977.25|974.45|973.52|970.72|0
1656628200000|2022-06-30 22:30:00|976.89|974.09|975.51|972.71|976.89|974.09|974.02|971.22|0
1656628500000|2022-06-30 22:35:00|975.76|972.96|976.64|973.84|976.76|973.96|975.26|972.46|0
1656628800000|2022-06-30 22:40:00|976.76|973.96|974.65|971.85|977|974.2|974.52|971.72|0
1656629100000|2022-06-30 22:45:00|974.52|971.72|974.02|971.22|974.52|971.72|973.02|970.22|0
1656629400000|2022-06-30 22:50:00|973.9|971.1|972.16|969.36|974.27|971.47|971.53|968.73|0
1656629700000|2022-06-30 22:55:00|972.28|969.48|975.01|972.21|975.64|972.84|972.28|969.48|0
1656630000000|2022-06-30 23:00:00|974.89|972.09|974.27|971.47|975.26|972.46|973.4|970.6|0
1656630300000|2022-06-30 23:05:00|974.4|971.6|973.77|970.97|975.14|972.34|973.02|970.22|0
1656630600000|2022-06-30 23:10:00|974.02|971.22|973.77|970.97|974.02|971.22|973.02|970.22|0
1656630900000|2022-06-30 23:15:00|973.9|971.1|974.65|971.85|974.65|971.85|973.27|970.47|0
1656631200000|2022-06-30 23:20:00|974.76|971.96|973.27|970.47|976.26|973.46|973.27|970.47|0
1656631500000|2022-06-30 23:25:00|973.02|970.22|967.55|964.75|973.02|970.22|967.55|964.75|0
1656631800000|2022-06-30 23:30:00|967.8|965|969.79|966.99|969.79|966.99|967.05|964.25|0
1656632100000|2022-06-30 23:35:00|969.67|966.87|969.29|966.49|970.29|967.49|968.79|965.99|0
1656632400000|2022-06-30 23:40:00|969.42|966.62|968.67|965.87|969.42|966.62|967.05|964.25|0
1656632700000|2022-06-30 23:45:00|968.79|965.99|966.93|964.13|970.04|967.24|966.44|963.64|0
1656633000000|2022-06-30 23:50:00|966.8|964|962.95|960.15|966.8|964|962.08|959.28|0
1656633300000|2022-06-30 23:55:00|963.07|960.27|962.08|959.28|963.07|960.27|961.08|958.28|0
1656633600000|2022-07-01 00:00:00|961.33|958.53|959.47|956.67|962.95|960.15|959.23|956.43|0
1656633900000|2022-07-01 00:05:00|959.59|956.79|962.58|959.78|963.32|960.52|959.34|956.54|0
1656634200000|2022-07-01 00:10:00|962.71|959.91|962.08|959.28|963.07|960.27|961.58|958.78|0
1656634500000|2022-07-01 00:15:00|962.33|959.53|959.1|956.3|962.71|959.91|959.1|956.3|0
1656634800000|2022-07-01 00:20:00|959.22|956.42|962.58|959.78|962.82|960.02|958.48|955.68|0
1656635100000|2022-07-01 00:25:00|962.46|959.66|963.07|960.27|965.81|963.01|962.33|959.53|0
1656635400000|2022-07-01 00:30:00|962.95|960.15|962.95|960.15|965.81|963.01|962.46|959.66|0
1656635700000|2022-07-01 00:35:00|963.07|960.27|966.55|963.75|967.05|964.25|962.08|959.28|0
1656636000000|2022-07-01 00:40:00|966.8|964|965.47|962.67|967.05|964.25|963.85|961.05|0
1656636300000|2022-07-01 00:45:00|965.59|962.79|960.86|958.06|965.84|963.04|959.87|957.07|0
1656636600000|2022-07-01 00:50:00|960.61|957.81|962.35|959.55|962.85|960.05|959.87|957.07|0
1656636900000|2022-07-01 00:55:00|962.24|959.44|966.46|963.66|966.58|963.78|961.99|959.19|0
1656637200000|2022-07-01 01:00:00|966.58|963.78|966.96|964.16|967.82|965.02|963.98|961.18|0
1656637500000|2022-07-01 01:05:00|967.33|964.53|967.82|965.02|969.32|966.52|965.22|962.42|0
1656637800000|2022-07-01 01:10:00|968.07|965.27|968.82|966.02|971.55|968.75|967.7|964.9|0
1656638100000|2022-07-01 01:15:00|968.45|965.65|968.7|965.9|970.31|967.51|967.7|964.9|0
1656638400000|2022-07-01 01:20:00|968.57|965.77|970.56|967.76|970.81|968.01|968.45|965.65|0
1656638700000|2022-07-01 01:25:00|969.94|967.14|972.55|969.75|973.05|970.25|968.07|965.27|0
1656639000000|2022-07-01 01:30:00|972.8|970|976.53|973.73|977.27|974.47|972.8|970|0
1656639300000|2022-07-01 01:35:00|976.66|973.86|975.53|972.73|979.02|976.22|975.04|972.24|0
1656639600000|2022-07-01 01:40:00|975.04|972.24|976.41|973.61|976.41|973.61|973.54|970.74|0
1656639900000|2022-07-01 01:45:00|975.78|972.98|975.53|972.73|976.16|973.36|973.79|970.99|0
1656640200000|2022-07-01 01:50:00|975.78|972.98|973.67|970.87|975.78|972.98|972.05|969.25|0
1656640500000|2022-07-01 01:55:00|973.79|970.99|974.29|971.49|975.53|972.73|973.67|970.87|0
1656640800000|2022-07-01 02:00:00|974.54|971.74|971.06|968.26|976.28|973.48|970.56|967.76|0
1656641100000|2022-07-01 02:05:00|970.81|968.01|970.69|967.89|970.94|968.14|969.56|966.76|0
1656641400000|2022-07-01 02:10:00|970.56|967.76|968.7|965.9|970.56|967.76|967.08|964.28|0
1656641700000|2022-07-01 02:15:00|968.57|965.77|971.68|968.88|972.68|969.88|968.57|965.77|0
1656642000000|2022-07-01 02:20:00|971.55|968.75|976.03|973.23|976.16|973.36|971.55|968.75|0
1656642300000|2022-07-01 02:25:00|975.91|973.11|976.78|973.98|978.27|975.47|975.91|973.11|0
1656642600000|2022-07-01 02:30:00|976.53|973.73|983.24|980.44|984.99|982.19|975.78|972.98|0
1656642900000|2022-07-01 02:35:00|983.37|980.57|984.37|981.57|984.74|981.94|981.75|978.95|0
1656643200000|2022-07-01 02:40:00|984.49|981.69|985.23|982.43|986.73|983.93|982.25|979.45|0
1656643500000|2022-07-01 02:45:00|985.61|982.81|986.48|983.68|986.98|984.18|982.99|980.19|0
1656643800000|2022-07-01 02:50:00|986.73|983.93|988.22|985.42|989.96|987.16|986.23|983.43|0
1656644100000|2022-07-01 02:55:00|988.47|985.67|987.25|984.45|990.23|987.43|987.25|984.45|0
1656644400000|2022-07-01 03:00:00|987.75|984.95|987.75|984.95|988.99|986.19|986.63|983.83|0
1656644700000|2022-07-01 03:05:00|987.63|984.83|992.11|989.31|992.47|989.67|987.5|984.7|0
1656645000000|2022-07-01 03:10:00|992.23|989.43|997.7|994.9|997.7|994.9|991.48|988.68|0
1656645300000|2022-07-01 03:15:00|997.45|994.65|1001.43|998.63|1001.43|998.63|995.71|992.91|0
1656645600000|2022-07-01 03:20:00|1001.19|998.39|996.46|993.66|1001.43|998.63|996.21|993.41|0
1656645900000|2022-07-01 03:25:00|996.21|993.41|995.09|992.29|996.95|994.15|994.96|992.16|0
1656646200000|2022-07-01 03:30:00|995.34|992.54|993.97|991.17|996.95|994.15|993.22|990.42|0
1656646500000|2022-07-01 03:35:00|993.85|991.05|995.09|992.29|995.21|992.41|992.97|990.17|0
1656646800000|2022-07-01 03:40:00|995.21|992.41|1001.19|998.39|1002.93|1000.13|995.21|992.41|0
1656647100000|2022-07-01 03:45:00|1001.31|998.51|998.94|996.14|1002.93|1000.13|998.08|995.28|0
1656647400000|2022-07-01 03:50:00|999.19|996.39|995.71|992.91|999.44|996.64|995.21|992.41|0
1656647700000|2022-07-01 03:55:00|995.59|992.79|996.21|993.41|997.7|994.9|995.21|992.41|0
1656648000000|2022-07-01 04:00:00|996.46|993.66|993.22|990.42|996.95|994.15|992.97|990.17|0
1656648300000|2022-07-01 04:05:00|993.47|990.67|994.46|991.66|994.46|991.66|992.97|990.17|0
1656648600000|2022-07-01 04:10:00|994.22|991.42|1000.32|997.52|1001.43|998.63|993.47|990.67|0
1656648900000|2022-07-01 04:15:00|1000.44|997.64|1003.18|1000.38|1004.42|1001.62|999.19|996.39|0
1656649200000|2022-07-01 04:20:00|1003.67|1000.87|1000.69|997.89|1005.17|1002.37|999.69|996.89|0
1656649500000|2022-07-01 04:25:00|1001.07|998.27|1002.93|1000.13|1003.67|1000.87|999.94|997.14|0
1656649800000|2022-07-01 04:30:00|1002.68|999.88|998.33|995.53|1002.68|999.88|997.58|994.78|0
1656650100000|2022-07-01 04:35:00|998.45|995.65|999.44|996.64|1000.69|997.89|997.2|994.4|0
1656650400000|2022-07-01 04:40:00|999.32|996.52|996.58|993.78|999.32|996.52|994.96|992.16|0
1656650700000|2022-07-01 04:45:00|996.45|993.65|996.95|994.15|998.58|995.78|995.84|993.04|0
1656651000000|2022-07-01 04:50:00|996.7|993.9|996.83|994.03|997.2|994.4|995.21|992.41|0
1656651300000|2022-07-01 04:55:00|996.95|994.15|1000.32|997.52|1000.32|997.52|995.71|992.91|0
1656651600000|2022-07-01 05:00:00|1000.44|997.64|1000.19|997.39|1002.18|999.38|998.45|995.65|0
1656651900000|2022-07-01 05:05:00|1000.44|997.64|997.7|994.9|1001.18|998.38|997.08|994.28|0
1656652200000|2022-07-01 05:10:00|997.95|995.15|999.69|996.89|999.69|996.89|996.83|994.03|0
1656652500000|2022-07-01 05:15:00|1000.44|997.64|1003.18|1000.38|1005.42|1002.62|999.69|996.89|0
1656652800000|2022-07-01 05:20:00|1003.42|1000.62|1003.18|1000.38|1004.55|1001.75|1002.18|999.38|0
1656653100000|2022-07-01 05:25:00|1003.55|1000.75|998.51|995.71|1003.92|1001.12|997.65|994.85|0
1656653400000|2022-07-01 05:30:00|998.76|995.96|1001.25|998.45|1002.99|1000.19|998.26|995.46|0
1656653700000|2022-07-01 05:35:00|1001|998.2|1001.63|998.83|1002.87|1000.07|999.51|996.71|0
1656654000000|2022-07-01 05:40:00|1001.25|998.45|997.27|994.47|1001.25|998.45|996.77|993.97|0
1656654300000|2022-07-01 05:45:00|997.02|994.22|997.65|994.85|997.65|994.85|992.79|989.99|0
1656654600000|2022-07-01 05:50:00|997.4|994.6|996.65|993.85|997.77|994.97|995.78|992.98|0
1656654900000|2022-07-01 05:55:00|996.77|993.97|997.65|994.85|997.65|994.85|993.54|990.74|0
1656655200000|2022-07-01 06:00:00|998.26|995.46|996.52|993.72|1001.5|998.7|994.66|991.86|0
1656655500000|2022-07-01 06:05:00|996.15|993.35|1000.25|997.45|1001.75|998.95|995.53|992.73|0
1656655800000|2022-07-01 06:10:00|1001|998.2|996.52|993.72|1001.13|998.33|995.53|992.73|0
1656656100000|2022-07-01 06:15:00|995.78|992.98|999.89|997.09|1000.25|997.45|995.78|992.98|0
1656656400000|2022-07-01 06:20:00|1000.01|997.21|996.77|993.97|1000.25|997.45|994.53|991.73|0
1656656700000|2022-07-01 06:25:00|996.4|993.6|990.3|987.5|997.27|994.47|990.3|987.5|0
1656657000000|2022-07-01 06:30:00|989.56|986.76|992.96|990.16|993.32|990.52|989.56|986.76|0
1656657300000|2022-07-01 06:35:00|993.08|990.28|993.45|990.65|993.7|990.9|991.71|988.91|0
1656657600000|2022-07-01 06:40:00|993.57|990.77|996.44|993.64|996.69|993.89|993.32|990.52|0
1656657900000|2022-07-01 06:45:00|996.31|993.51|997.18|994.38|998.3|995.5|995.31|992.51|0
1656658200000|2022-07-01 06:50:00|997.05|994.25|996.31|993.51|997.3|994.5|995.56|992.76|0
1656658500000|2022-07-01 06:55:00|996.44|993.64|995.19|992.39|996.81|994.01|993.2|990.4|0
1656658800000|2022-07-01 07:00:00|995.07|992.27|1004.65|1001.85|1007.01|1004.21|995.07|992.27|0
1656659100000|2022-07-01 07:05:00|1003.2|1000.8|995.61|993.21|1003.2|1000.8|994.86|992.46|0
1656659400000|2022-07-01 07:10:00|996.11|993.71|999.34|996.94|999.59|997.19|994.12|991.72|0
1656659700000|2022-07-01 07:15:00|998.84|996.44|996.61|994.21|1002.46|1000.06|996.61|994.21|0
1656660000000|2022-07-01 07:20:00|996.85|994.45|992.63|990.23|998.84|996.44|992.01|989.61|0
1656660300000|2022-07-01 07:25:00|992.26|989.86|992.63|990.23|994.86|992.46|989.64|987.24|0
1656660600000|2022-07-01 07:30:00|992.13|989.73|984.42|982.02|992.38|989.98|983.92|981.52|0
1656660900000|2022-07-01 07:35:00|984.67|982.27|986.66|984.26|987.53|985.13|984.42|982.02|0
1656661200000|2022-07-01 07:40:00|986.41|984.01|989.89|987.49|990.64|988.24|986.16|983.76|0
1656661500000|2022-07-01 07:45:00|989.64|987.24|990.64|988.24|991.38|988.98|988.9|986.5|0
1656661800000|2022-07-01 07:50:00|990.14|987.74|987.4|985|990.14|987.74|986.54|984.14|0
1656662100000|2022-07-01 07:55:00|987.65|985.25|992.63|990.23|993.62|991.22|987.4|985|0
1656662400000|2022-07-01 08:00:00|992.13|989.73|995.61|993.21|995.74|993.34|989.52|987.12|0
1656662700000|2022-07-01 08:05:00|995.49|993.09|993.62|991.22|998.35|995.95|993.12|990.72|0
1656663000000|2022-07-01 08:10:00|993.87|991.47|984.67|982.27|994.25|991.85|984.42|982.02|0
1656663300000|2022-07-01 08:15:00|984.92|982.52|984.42|982.02|986.16|983.76|983.8|981.4|0
1656663600000|2022-07-01 08:20:00|985.17|982.77|978.58|976.18|985.41|983.01|976.96|974.56|0
1656663900000|2022-07-01 08:25:00|978.95|976.55|977.13|974.73|980.61|978.21|976.64|974.24|0
1656664200000|2022-07-01 08:30:00|977.38|974.98|978.75|976.35|979.75|977.35|976.14|973.74|0
1656664500000|2022-07-01 08:35:00|978.87|976.47|973.9|971.5|979.12|976.72|973.16|970.76|0
1656664800000|2022-07-01 08:40:00|973.65|971.25|975.77|973.37|976.14|973.74|973.4|971|0
1656665100000|2022-07-01 08:45:00|975.64|973.24|973.9|971.5|977.76|975.36|973.65|971.25|0
1656665400000|2022-07-01 08:50:00|973.65|971.25|974.4|972|975.89|973.49|973.15|970.75|0
1656665700000|2022-07-01 08:55:00|974.65|972.25|974.65|972.25|975.27|972.87|972.91|970.51|0
1656666000000|2022-07-01 09:00:00|974.89|972.49|972.41|970.01|977.63|975.23|972.41|970.01|0
1656666300000|2022-07-01 09:05:00|972.54|970.14|967.69|965.29|973.15|970.75|967.07|964.67|0
1656666600000|2022-07-01 09:10:00|967.93|965.53|969.62|967.22|971.17|968.77|967.93|965.53|0
1656666900000|2022-07-01 09:15:00|969.26|966.86|969.13|966.73|969.75|967.35|967.64|965.24|0
1656667200000|2022-07-01 09:20:00|968.88|966.48|967.64|965.24|970.12|967.72|966.89|964.49|0
1656667500000|2022-07-01 09:25:00|967.88|965.48|971.37|968.97|971.61|969.21|967.14|964.74|0
1656667800000|2022-07-01 09:30:00|971.61|969.21|970.75|968.35|971.61|969.21|968.63|966.23|0
1656668100000|2022-07-01 09:35:00|970.37|967.97|971.25|968.85|971.25|968.85|968.13|965.73|0
1656668400000|2022-07-01 09:40:00|971.12|968.72|972.24|969.84|973.6|971.2|970.62|968.22|0
1656668700000|2022-07-01 09:45:00|972.36|969.96|965.89|963.49|973.35|970.95|965.89|963.49|0
1656669000000|2022-07-01 09:50:00|965.65|963.25|964.28|961.88|966.89|964.49|963.66|961.26|0
1656669300000|2022-07-01 09:55:00|964.4|962|964.4|962|965.89|963.49|963.91|961.51|0
1656669600000|2022-07-01 10:00:00|964.65|962.25|968.63|966.23|968.63|966.23|963.41|961.01|0
1656669900000|2022-07-01 10:05:00|968.51|966.11|971.12|968.72|971.36|968.96|967.88|965.48|0
1656670200000|2022-07-01 10:10:00|971|968.6|969.62|967.22|972.11|969.71|969.62|967.22|0
1656670500000|2022-07-01 10:15:00|969.37|966.97|965.64|963.24|969.37|966.97|964.9|962.5|0
1656670800000|2022-07-01 10:20:00|965.15|962.75|963.66|961.26|966.14|963.74|963.16|960.76|0
1656671100000|2022-07-01 10:25:00|963.9|961.5|968.26|965.86|968.38|965.98|963.54|961.14|0
1656671400000|2022-07-01 10:30:00|968.63|966.23|970.37|967.97|970.37|967.97|967.38|964.98|0
1656671700000|2022-07-01 10:35:00|970.25|967.85|972.86|970.46|972.86|970.46|969.37|966.97|0
1656672000000|2022-07-01 10:40:00|972.61|970.21|975.09|972.69|975.34|972.94|972.61|970.21|0
1656672300000|2022-07-01 10:45:00|975.34|972.94|976.11|973.71|977.83|975.43|973.98|971.58|0
1656672600000|2022-07-01 10:50:00|976.24|973.84|977.85|975.45|978.35|975.95|975.37|972.97|0
1656672900000|2022-07-01 10:55:00|978.1|975.7|978.1|975.7|980.09|977.69|975.61|973.21|0
1656673200000|2022-07-01 11:00:00|977.85|975.45|975|972.6|979.1|976.7|974.75|972.35|0
1656673500000|2022-07-01 11:05:00|974.5|972.1|975.49|973.09|977.11|974.71|974.5|972.1|0
1656673800000|2022-07-01 11:10:00|975.61|973.21|976.86|974.46|978.35|975.95|974.87|972.47|0
1656674100000|2022-07-01 11:15:00|976.99|974.59|976.24|973.84|979.1|976.7|974.12|971.72|0
1656674400000|2022-07-01 11:20:00|975.99|973.59|975.25|972.85|976.86|974.46|974.87|972.47|0
1656674700000|2022-07-01 11:25:00|975.36|972.96|973.87|971.47|976.49|974.09|971.39|968.99|0
1656675000000|2022-07-01 11:30:00|973.75|971.35|974.5|972.1|976.11|973.71|972.63|970.23|0
1656675300000|2022-07-01 11:35:00|974.62|972.22|977.6|975.2|977.85|975.45|973.37|970.97|0
1656675600000|2022-07-01 11:40:00|977.48|975.08|980.09|977.69|981.08|978.68|977.35|974.95|0
1656675900000|2022-07-01 11:45:00|980.22|977.82|984.82|982.42|984.82|982.42|979.84|977.44|0
1656676200000|2022-07-01 11:50:00|984.95|982.55|984.34|981.94|985.33|982.93|983.07|980.67|0
1656676500000|2022-07-01 11:55:00|984.84|982.44|983.1|980.7|988.32|985.92|982.6|980.2|0
1656676800000|2022-07-01 12:00:00|983.59|981.19|978.62|976.22|986.58|984.18|978.37|975.97|0
1656677100000|2022-07-01 12:05:00|978.75|976.35|978.12|975.72|979.86|977.46|977.51|975.11|0
1656677400000|2022-07-01 12:10:00|977.62|975.22|977.26|974.86|979.12|976.72|976.88|974.48|0
1656677700000|2022-07-01 12:15:00|977.75|975.35|977.62|975.22|978.87|976.47|976.63|974.23|0
1656678000000|2022-07-01 12:20:00|977.87|975.47|978.73|976.33|979.12|976.72|975.14|972.74|0
1656678300000|2022-07-01 12:25:00|978.6|976.2|979.09|976.69|980.59|978.19|975.61|973.21|0
1656678600000|2022-07-01 12:30:00|979.59|977.19|969.39|966.99|980.09|977.69|968.9|966.5|0
1656678900000|2022-07-01 12:35:00|969.15|966.75|972.63|970.23|974.12|971.72|969.15|966.75|0
1656679200000|2022-07-01 12:40:00|972.51|970.11|970.89|968.49|973.37|970.97|970.89|968.49|0
1656679500000|2022-07-01 12:45:00|970.64|968.24|970.89|968.49|972.63|970.23|968.4|966|0
1656679800000|2022-07-01 12:50:00|971.13|968.73|971.13|968.73|973.62|971.22|969.28|966.88|0
1656680100000|2022-07-01 12:55:00|971.38|968.98|970.64|968.24|975.11|972.71|970.64|968.24|0
1656680400000|2022-07-01 13:00:00|970.27|967.87|970.87|968.47|972.26|969.86|965.91|963.51|0
1656680700000|2022-07-01 13:05:00|970.62|968.22|970.62|968.22|972.85|970.45|969.62|967.22|0
1656681000000|2022-07-01 13:10:00|970.12|967.72|968.88|966.48|970.62|968.22|967.38|964.98|0
1656681300000|2022-07-01 13:15:00|968.63|966.23|967.13|964.73|969.87|967.47|967.13|964.73|0
1656681600000|2022-07-01 13:20:00|967.51|965.11|967.38|964.98|968.88|966.48|965.64|963.24|0
1656681900000|2022-07-01 13:25:00|968.13|965.73|970.62|968.22|970.86|968.46|967.63|965.23|0
1656682200000|2022-07-01 13:30:00|970.86|968.46|967.88|965.48|973.35|970.95|959.43|957.03|0
1656682500000|2022-07-01 13:35:00|968.38|965.98|970.55|968.15|977.88|975.48|967.19|964.79|0
1656682800000|2022-07-01 13:40:00|970.91|968.51|961.15|958.75|970.91|968.51|952.44|950.04|0
1656683100000|2022-07-01 13:45:00|963.63|961.23|947.11|944.71|963.63|961.23|941.52|939.12|0
1656683400000|2022-07-01 13:50:00|946.73|944.33|945.59|943.19|951.18|948.78|941.37|938.97|0
1656683700000|2022-07-01 13:55:00|944.97|942.57|948.82|946.42|949.32|946.92|939.01|936.61|0
1656684000000|2022-07-01 14:00:00|942.98|940.58|956.87|954.47|960.1|957.7|937.76|935.36|0
1656684300000|2022-07-01 14:05:00|957.36|954.96|957.24|954.84|963.33|960.93|952.89|950.49|0
1656684600000|2022-07-01 14:10:00|956.61|954.21|978.81|976.41|979.8|977.4|955.37|952.97|0
1656684900000|2022-07-01 14:15:00|979.8|977.4|976.12|973.72|985.03|982.63|972.59|970.19|0
1656685200000|2022-07-01 14:20:00|976.87|974.47|979.6|977.2|983.33|980.93|975.13|972.73|0
1656685500000|2022-07-01 14:25:00|979.1|976.7|986.32|983.92|987.31|984.91|979.1|976.7|0
1656685800000|2022-07-01 14:30:00|987.31|984.91|990.07|987.67|994.55|992.15|984.08|981.68|0
1656686100000|2022-07-01 14:35:00|990.32|987.92|995.79|993.39|997.41|995.01|988.82|986.42|0
1656686400000|2022-07-01 14:40:00|995.04|992.64|989.12|986.72|998.03|995.63|988.38|985.98|0
1656686700000|2022-07-01 14:45:00|989.62|987.22|984.15|981.75|991.86|989.46|979.92|977.52|0
1656687000000|2022-07-01 14:50:00|982.91|980.51|984.15|981.75|993.35|990.95|982.16|979.76|0
1656687300000|2022-07-01 14:55:00|984.89|982.49|982.11|979.71|988.13|985.73|974.65|972.25|0
1656687600000|2022-07-01 15:00:00|985.1|982.7|985.84|983.44|989.58|987.18|981.62|979.22|0
1656687900000|2022-07-01 15:05:00|986.34|983.94|971.15|968.75|987.08|984.68|968.41|966.01|0
1656688200000|2022-07-01 15:10:00|971.4|969|971.35|968.95|976.37|973.97|968.64|966.24|0
1656688500000|2022-07-01 15:15:00|971.1|968.7|967.32|964.92|971.84|969.44|961.15|958.75|0
1656688800000|2022-07-01 15:20:00|967.45|965.05|970.28|967.88|973.76|971.36|963.96|961.56|0
1656689100000|2022-07-01 15:25:00|970.03|967.63|974.26|971.86|975.26|972.86|970.03|967.63|0
1656689400000|2022-07-01 15:30:00|972.52|970.12|967.29|964.89|973.27|970.87|966.8|964.4|0
1656689700000|2022-07-01 15:35:00|967.04|964.64|968.29|965.89|970.03|967.63|963.31|960.91|0
1656690000000|2022-07-01 15:40:00|968.79|966.39|969.28|966.88|969.28|966.88|963.81|961.41|0
1656690300000|2022-07-01 15:45:00|970.53|968.13|969.28|966.88|970.78|968.38|965.3|962.9|0
1656690600000|2022-07-01 15:50:00|968.79|966.39|982.48|980.08|983.22|980.82|968.79|966.39|0
1656690900000|2022-07-01 15:55:00|983.47|981.07|981.48|979.08|984.47|982.07|979.24|976.84|0
1656691200000|2022-07-01 16:00:00|980.98|978.58|982.61|980.21|986.96|984.56|980.98|978.58|0
1656691500000|2022-07-01 16:05:00|982.72|980.32|978.49|976.09|983.22|980.82|977.5|975.1|0
1656691800000|2022-07-01 16:10:00|978.99|976.59|980.23|977.83|982.72|980.32|977.75|975.35|0
1656692100000|2022-07-01 16:15:00|980.48|978.08|969.53|967.13|981.73|979.33|967.79|965.39|0
1656692400000|2022-07-01 16:20:00|969.28|966.88|966.05|963.65|971.52|969.12|966.05|963.65|0
1656692700000|2022-07-01 16:25:00|966.3|963.9|967.54|965.14|970.78|968.38|965.8|963.4|0
1656693000000|2022-07-01 16:30:00|967.79|965.39|971.27|968.87|971.77|969.37|964.56|962.16|0
1656693300000|2022-07-01 16:35:00|971.03|968.63|974.76|972.36|975.26|972.86|969.03|966.63|0
1656693600000|2022-07-01 16:40:00|975.26|972.86|974.89|972.49|975.75|973.35|972.77|970.37|0
1656693900000|2022-07-01 16:45:00|975.5|973.1|973.26|970.86|977.5|975.1|973.02|970.62|0
1656694200000|2022-07-01 16:50:00|973.02|970.62|969.28|966.88|973.26|970.86|968.54|966.14|0
1656694500000|2022-07-01 16:55:00|969.03|966.63|978.49|976.09|978.99|976.59|968.04|965.64|0
1656694800000|2022-07-01 17:00:00|979.24|976.84|980.48|978.08|980.48|978.08|975.26|972.86|0
1656695100000|2022-07-01 17:05:00|978.62|976.22|976.75|974.35|980.98|978.58|976.75|974.35|0
1656695400000|2022-07-01 17:10:00|977.5|975.1|975.01|972.61|978.99|976.59|974.76|972.36|0
1656695700000|2022-07-01 17:15:00|974.76|972.36|973.02|970.62|979.24|976.84|971.52|969.12|0
1656696000000|2022-07-01 17:20:00|973.76|971.36|972.27|969.87|976|973.6|971.27|968.87|0
1656696300000|2022-07-01 17:25:00|972.52|970.12|968.03|965.63|974.01|971.61|967.54|965.14|0
1656696600000|2022-07-01 17:30:00|967.79|965.39|966.04|963.64|968.03|965.63|964.05|961.65|0
1656696900000|2022-07-01 17:35:00|965.8|963.4|961.07|958.67|968.53|966.13|956.72|954.32|0
1656697200000|2022-07-01 17:40:00|960.82|958.42|958.21|955.81|962.56|960.16|956.09|953.69|0
1656697500000|2022-07-01 17:45:00|957.59|955.19|953.36|950.96|959.33|956.93|953.11|950.71|0
1656697800000|2022-07-01 17:50:00|952.86|950.46|956.59|954.19|956.84|954.44|952.61|950.21|0
1656698100000|2022-07-01 17:55:00|956.34|953.94|953.36|950.96|957.09|954.69|953.36|950.96|0
1656698400000|2022-07-01 18:00:00|953.61|951.21|957.34|954.94|957.34|954.94|952.61|950.21|0
1656698700000|2022-07-01 18:05:00|956.84|954.44|958.83|956.43|961.32|958.92|954.6|952.2|0
1656699000000|2022-07-01 18:10:00|959.33|956.93|955.84|953.44|962.56|960.16|955.6|953.2|0
1656699300000|2022-07-01 18:15:00|955.1|952.7|951.86|949.46|957.09|954.69|951.86|949.46|0
1656699600000|2022-07-01 18:20:00|949.63|947.23|941.42|939.02|951.62|949.22|941.42|939.02|0
1656699900000|2022-07-01 18:25:00|940.93|938.53|946.39|943.99|946.39|943.99|940.68|938.28|0
1656700200000|2022-07-01 18:30:00|945.9|943.5|938.94|936.54|945.9|943.5|938.69|936.29|0
1656700500000|2022-07-01 18:35:00|939.19|936.79|938.44|936.04|943.16|940.76|938.44|936.04|0
1656700800000|2022-07-01 18:40:00|938.19|935.79|939.68|937.28|940.68|938.28|938.19|935.79|0
1656701100000|2022-07-01 18:45:00|939.93|937.53|935.21|932.81|940.43|938.03|934.47|932.07|0
1656701400000|2022-07-01 18:50:00|934.96|932.56|941.42|939.02|942.67|940.27|933.97|931.57|0
1656701700000|2022-07-01 18:55:00|940.93|938.53|936.7|934.3|943.16|940.76|935.96|933.56|0
1656702000000|2022-07-01 19:00:00|936.2|933.8|943.66|941.26|946.15|943.75|934.71|932.31|0
1656702300000|2022-07-01 19:05:00|943.16|940.76|934.71|932.31|943.66|941.26|934.71|932.31|0
1656702600000|2022-07-01 19:10:00|934.47|932.07|931.64|929.24|936.2|933.8|930.64|928.24|0
1656702900000|2022-07-01 19:15:00|931.39|928.99|933.13|930.73|933.63|931.23|928.9|926.5|0
1656703200000|2022-07-01 19:20:00|932.88|930.48|933.63|931.23|938.35|935.95|931.89|929.49|0
1656703500000|2022-07-01 19:25:00|934.25|931.85|933.63|931.23|935.86|933.46|931.64|929.24|0
1656703800000|2022-07-01 19:30:00|933.13|930.73|926.67|924.27|933.38|930.98|925.42|923.02|0
1656704100000|2022-07-01 19:35:00|926.42|924.02|922.69|920.29|926.67|924.27|922.44|920.04|0
1656704400000|2022-07-01 19:40:00|922.44|920.04|921.94|919.54|923.93|921.53|918.96|916.56|0
1656704700000|2022-07-01 19:45:00|922.19|919.79|920.95|918.55|925.17|922.77|918.71|916.31|0
1656705000000|2022-07-01 19:50:00|919.71|917.31|927.61|925.21|933.33|930.93|919.71|917.31|0
1656705300000|2022-07-01 19:55:00|928.85|926.45|923.63|921.23|929.1|926.7|923.13|920.73|0
1656705600000|2022-07-01 20:00:00|924.13|921.73|925.37|922.97|926.61|924.21|921.89|919.49|0
1656705900000|2022-07-01 20:05:00|925.62|923.22|925.37|922.97|926.37|923.97|925.37|922.97|0
1656706200000|2022-07-01 20:10:00|925.87|923.47|926.37|923.97|926.61|924.21|925.62|923.22|0
1656993900000|2022-07-05 04:05:00|914.6|911.8|914.11|911.31|915.35|912.55|914.11|911.31|0
1656994200000|2022-07-05 04:10:00|913.86|911.06|912.61|909.81|914.35|911.55|912.12|909.32|0
1656994500000|2022-07-05 04:15:00|912.5|909.7|912.5|909.7|912.86|910.06|911.62|908.82|0
1656994800000|2022-07-05 04:20:00|912.37|909.57|913.49|910.69|913.61|910.81|912.12|909.32|0
1656995100000|2022-07-05 04:25:00|913.36|910.56|911.25|908.45|913.36|910.56|911.25|908.45|0
1656995400000|2022-07-05 04:30:00|911.37|908.57|910.01|907.21|911.62|908.82|909.63|906.83|0
1656995700000|2022-07-05 04:35:00|909.88|907.08|910.38|907.58|910.63|907.83|909.38|906.58|0
1656996000000|2022-07-05 04:40:00|910.51|907.71|909.88|907.08|911.12|908.32|909.51|906.71|0
1656996300000|2022-07-05 04:45:00|909.76|906.96|910.13|907.33|911.25|908.45|909.02|906.22|0
1656996600000|2022-07-05 04:50:00|910.26|907.46|910.38|907.58|910.87|908.07|909.63|906.83|0
1656996900000|2022-07-05 04:55:00|909.88|907.08|909.02|906.22|910.01|907.21|909.02|906.22|0
1656997200000|2022-07-05 05:00:00|909.13|906.33|907.64|904.84|909.63|906.83|907.64|904.84|0
1656997500000|2022-07-05 05:05:00|907.4|904.6|907.15|904.35|909.13|906.33|906.4|903.6|0
1656997800000|2022-07-05 05:10:00|907.4|904.6|907.52|904.72|907.64|904.84|905.41|902.61|0
1656998100000|2022-07-05 05:15:00|907.15|904.35|908.89|906.09|909.51|906.71|906.9|904.1|0
1656998400000|2022-07-05 05:20:00|909.02|906.22|909.13|906.33|909.63|906.83|908.77|905.97|0
1656998700000|2022-07-05 05:25:00|908.89|906.09|908.77|905.97|910.38|907.58|908.64|905.84|0
1656999000000|2022-07-05 05:30:00|908.64|905.84|909.63|906.83|909.88|907.08|908.39|905.59|0
1656999300000|2022-07-05 05:35:00|909.51|906.71|911.12|908.32|911.12|908.32|908.39|905.59|0
1656999600000|2022-07-05 05:40:00|911|908.2|909.88|907.08|911.87|909.07|909.63|906.83|0
1656999900000|2022-07-05 05:45:00|909.76|906.96|907.64|904.84|909.88|907.08|907.15|904.35|0
1657000200000|2022-07-05 05:50:00|907.77|904.97|908.88|906.08|909.63|906.83|907.77|904.97|0
1657000500000|2022-07-05 05:55:00|909.01|906.21|908.64|905.84|909.88|907.08|908.14|905.34|0
1657000800000|2022-07-05 06:00:00|909.01|906.21|908.39|905.59|909.88|907.08|907.15|904.35|0
1657001100000|2022-07-05 06:05:00|908.64|905.84|907.64|904.84|909.63|906.83|906.65|903.85|0
1657001400000|2022-07-05 06:10:00|908.02|905.22|908.77|905.97|909.63|906.83|907.52|904.72|0
1657001700000|2022-07-05 06:15:00|908.52|905.72|906.41|903.61|909.38|906.58|905.41|902.61|0
1657002000000|2022-07-05 06:20:00|906.65|903.85|907.65|904.85|907.9|905.1|906.53|903.73|0
1657002300000|2022-07-05 06:25:00|907.78|904.98|907.03|904.23|908.39|905.59|905.91|903.11|0
1657002600000|2022-07-05 06:30:00|907.15|904.35|905.16|902.36|907.15|904.35|904.42|901.62|0
1657002900000|2022-07-05 06:35:00|905.29|902.49|904.17|901.37|905.29|902.49|903.18|900.38|0
1657003200000|2022-07-05 06:40:00|903.67|900.87|902.68|899.88|903.92|901.12|902.68|899.88|0
1657003500000|2022-07-05 06:45:00|902.43|899.63|906.78|903.98|906.78|903.98|902.43|899.63|0
1657003800000|2022-07-05 06:50:00|906.4|903.6|908.39|905.59|909.02|906.22|906.4|903.6|0
1657004100000|2022-07-05 06:55:00|908.14|905.34|907.65|904.85|908.64|905.84|906.4|903.6|0
1657004400000|2022-07-05 07:00:00|907.28|904.48|911.62|908.82|912.86|910.06|907.28|904.48|0
1657004700000|2022-07-05 07:05:00|912.17|909.77|915.4|913|917.14|914.74|911.67|909.27|0
1657005000000|2022-07-05 07:10:00|915.9|913.5|913.16|910.76|918.01|915.61|913.16|910.76|0
1657005300000|2022-07-05 07:15:00|912.91|910.51|911.67|909.27|914.53|912.13|910.31|907.91|0
1657005600000|2022-07-05 07:20:00|911.17|908.77|915.15|912.75|915.28|912.88|909.93|907.53|0
1657005900000|2022-07-05 07:25:00|915.53|913.13|915.65|913.25|915.65|913.25|912.42|910.02|0
1657006200000|2022-07-05 07:30:00|915.53|913.13|913.79|911.39|916.14|913.74|913.29|910.89|0
1657006500000|2022-07-05 07:35:00|913.66|911.26|918.51|916.11|918.63|916.23|913.66|911.26|0
1657006800000|2022-07-05 07:40:00|918.38|915.98|914.65|912.25|918.38|915.98|913.41|911.01|0
1657007100000|2022-07-05 07:45:00|914.4|912|914.28|911.88|916.14|913.74|912.66|910.26|0
1657007400000|2022-07-05 07:50:00|914.4|912|915.89|913.49|917.88|915.48|913.41|911.01|0
1657007700000|2022-07-05 07:55:00|915.4|913|920.62|918.22|921.11|918.71|913.91|911.51|0
1657008000000|2022-07-05 08:00:00|920.87|918.47|918.63|916.23|920.87|918.47|916.89|914.49|0
1657008300000|2022-07-05 08:05:00|918.38|915.98|925.97|923.57|926.34|923.94|915.89|913.49|0
1657008600000|2022-07-05 08:10:00|925.34|922.94|926.98|924.58|928.57|926.17|925.34|922.94|0
1657008900000|2022-07-05 08:15:00|927.1|924.7|929.36|926.96|929.86|927.46|927.1|924.7|0
1657009200000|2022-07-05 08:20:00|929.74|927.34|932.73|930.33|934.59|932.19|928.87|926.47|0
1657009500000|2022-07-05 08:25:00|932.85|930.45|936.58|934.18|938.32|935.92|932.6|930.2|0
1657009800000|2022-07-05 08:30:00|937.2|934.8|936.33|933.93|939.31|936.91|934.59|932.19|0
1657010100000|2022-07-05 08:35:00|936.58|934.18|939.81|937.41|940.8|938.4|936.33|933.93|0
1657010400000|2022-07-05 08:40:00|939.56|937.16|941.05|938.65|943.42|941.02|938.81|936.41|0
1657010700000|2022-07-05 08:45:00|940.93|938.53|946.03|943.63|947.52|945.12|940.56|938.16|0
1657011000000|2022-07-05 08:50:00|946.53|944.13|946.09|943.69|947.52|945.12|944.04|941.64|0
1657011300000|2022-07-05 08:55:00|946.34|943.94|946.33|943.93|947.34|944.94|944.96|942.56|0
1657011600000|2022-07-05 09:00:00|945.96|943.56|944.59|942.19|947.45|945.05|944.09|941.69|0
1657011900000|2022-07-05 09:05:00|944.34|941.94|948.56|946.16|949.06|946.66|944.34|941.94|0
1657012200000|2022-07-05 09:10:00|948.07|945.67|944.47|942.07|950.8|948.4|944.34|941.94|0
1657012500000|2022-07-05 09:15:00|945.58|943.18|945.08|942.68|945.58|943.18|942.1|939.7|0
1657012800000|2022-07-05 09:20:00|944.71|942.31|945.83|943.43|947.07|944.67|944.34|941.94|0
1657013100000|2022-07-05 09:25:00|945.71|943.31|948.56|946.16|948.81|946.41|945.33|942.93|0
1657013400000|2022-07-05 09:30:00|948.07|945.67|950.8|948.4|951.55|949.15|948.07|945.67|0
1657013700000|2022-07-05 09:35:00|950.31|947.91|945.08|942.68|950.68|948.28|944.34|941.94|0
1657014000000|2022-07-05 09:40:00|944.96|942.56|943.34|940.94|945.33|942.93|943.34|940.94|0
1657014300000|2022-07-05 09:45:00|943.59|941.19|945.58|943.18|947.32|944.92|943.59|941.19|0
1657014600000|2022-07-05 09:50:00|945.83|943.43|944.58|942.18|947.2|944.8|943.84|941.44|0
1657014900000|2022-07-05 09:55:00|944.09|941.69|943.34|940.94|945.21|942.81|942.35|939.95|0
1657015200000|2022-07-05 10:00:00|943.09|940.69|942.59|940.19|944.58|942.18|942.59|940.19|0
1657015500000|2022-07-05 10:05:00|943.09|940.69|938.37|935.97|943.34|940.94|938.37|935.97|0
1657015800000|2022-07-05 10:10:00|938.62|936.22|938.12|935.72|939.11|936.71|937.87|935.47|0
1657016100000|2022-07-05 10:15:00|938.62|936.22|942.59|940.19|942.59|940.19|938.62|936.22|0
1657016400000|2022-07-05 10:20:00|942.1|939.7|940.85|938.45|943.09|940.69|940.48|938.08|0
1657016700000|2022-07-05 10:25:00|941.1|938.7|942.59|940.19|942.84|940.44|940.85|938.45|0
1657017000000|2022-07-05 10:30:00|942.47|940.07|940.6|938.2|943.09|940.69|940.6|938.2|0
1657017300000|2022-07-05 10:35:00|940.48|938.08|940.6|938.2|942.1|939.7|940.11|937.71|0
1657017600000|2022-07-05 10:40:00|940.85|938.45|942.1|939.7|943.59|941.19|940.85|938.45|0
1657017900000|2022-07-05 10:45:00|941.85|939.45|939.86|937.46|942.97|940.57|939.36|936.96|0
1657018200000|2022-07-05 10:50:00|939.61|937.21|937.75|935.35|939.61|937.21|937.37|934.97|0
1657018500000|2022-07-05 10:55:00|937.62|935.22|942.1|939.7|943.84|941.44|937.62|935.22|0
1657018800000|2022-07-05 11:00:00|941.35|938.95|941.1|938.7|942.97|940.57|939.86|937.46|0
1657019100000|2022-07-05 11:05:00|941.35|938.95|941.34|938.94|942.33|939.93|940.73|938.33|0
1657019400000|2022-07-05 11:10:00|941.59|939.19|943.08|940.68|943.08|940.68|940.47|938.07|0
1657019700000|2022-07-05 11:15:00|942.83|940.43|947.06|944.66|947.8|945.4|942.58|940.18|0
1657020000000|2022-07-05 11:20:00|946.81|944.41|944.84|942.44|946.81|944.41|944.45|942.05|0
1657020300000|2022-07-05 11:25:00|944.72|942.32|944.2|941.8|945.56|943.16|943.82|941.42|0
1657020600000|2022-07-05 11:30:00|943.7|941.3|947.06|944.66|947.43|945.03|943.7|941.3|0
1657020900000|2022-07-05 11:35:00|947.18|944.78|945.56|943.16|947.8|945.4|945.31|942.91|0
1657021200000|2022-07-05 11:40:00|945.07|942.67|949.29|946.89|950.04|947.64|944.32|941.92|0
1657021500000|2022-07-05 11:45:00|949.54|947.14|951.53|949.13|951.53|949.13|948.68|946.28|0
1657021800000|2022-07-05 11:50:00|954.15|951.75|956.76|954.36|957.01|954.61|952.28|949.88|0
1657022100000|2022-07-05 11:55:00|956.51|954.11|956.76|954.36|958|955.6|954.77|952.37|0
1657022400000|2022-07-05 12:00:00|956.01|953.61|961.37|958.97|961.49|959.09|956.01|953.61|0
1657022700000|2022-07-05 12:05:00|961.49|959.09|966.3|963.9|967.77|965.37|960.24|957.84|0
1657023000000|2022-07-05 12:10:00|965.55|963.15|967.04|964.64|970.28|967.88|963.81|961.41|0
1657023300000|2022-07-05 12:15:00|968.04|965.64|965.8|963.4|969.53|967.13|964.19|961.79|0
1657023600000|2022-07-05 12:20:00|965.68|963.28|965.43|963.03|969.28|966.88|963.81|961.41|0
1657023900000|2022-07-05 12:25:00|965.3|962.9|965.05|962.65|965.55|963.15|962.81|960.41|0
1657024200000|2022-07-05 12:30:00|965.3|962.9|967.81|965.41|969.03|966.63|964.19|961.79|0
1657024500000|2022-07-05 12:35:00|967.56|965.16|966.57|964.17|972.67|970.27|966.32|963.92|0
1657024800000|2022-07-05 12:40:00|966.45|964.05|967.2|964.8|967.81|965.41|964.83|962.43|0
1657025100000|2022-07-05 12:45:00|966.82|964.42|967.09|964.69|968.31|965.91|965.85|963.45|0
1657025400000|2022-07-05 12:50:00|966.97|964.57|970.07|967.67|971.57|969.17|966.59|964.19|0
1657025700000|2022-07-05 12:55:00|970.57|968.17|975.3|972.9|977.04|974.64|970.32|967.92|0
1657026000000|2022-07-05 13:00:00|975.8|973.4|973.56|971.16|977.79|975.39|973.56|971.16|0
1657026300000|2022-07-05 13:05:00|973.81|971.41|975.3|972.9|977.04|974.64|973.56|971.16|0
1657026600000|2022-07-05 13:10:00|974.8|972.4|971.57|969.17|975.8|973.4|971.57|969.17|0
1657026900000|2022-07-05 13:15:00|971.07|968.67|974.05|971.65|974.55|972.15|970.82|968.42|0
1657027200000|2022-07-05 13:20:00|973.81|971.41|972.31|969.91|975.55|973.15|972.19|969.79|0
1657027500000|2022-07-05 13:25:00|972.81|970.41|976.54|974.14|976.54|974.14|972.56|970.16|0
1657027800000|2022-07-05 13:30:00|975.05|972.65|991.64|989.24|992.97|990.57|975.05|972.65|0
1657028100000|2022-07-05 13:35:00|992.01|989.61|998.23|995.83|998.23|995.83|988.27|985.87|0
1657028400000|2022-07-05 13:40:00|998.48|996.08|997.52|995.12|999.23|996.83|991.3|988.9|0
1657028700000|2022-07-05 13:45:00|999.02|996.62|992.05|989.65|1000.14|997.74|984.83|982.43|0
1657029000000|2022-07-05 13:50:00|990.68|988.28|997.77|995.37|999.76|997.36|990.31|987.91|0
1657029300000|2022-07-05 13:55:00|997.02|994.62|997.65|995.25|1003.63|1001.23|994.67|992.27|0
1657029600000|2022-07-05 14:00:00|1000.76|998.36|1006.48|1004.08|1007.48|1005.08|992.55|990.15|0
1657029900000|2022-07-05 14:05:00|1005.74|1003.34|1000.01|997.61|1007.23|1004.83|1000.01|997.61|0
1657030200000|2022-07-05 14:10:00|999.26|996.86|987.32|984.92|1001.01|998.61|986.08|983.68|0
1657030500000|2022-07-05 14:15:00|987.57|985.17|994.29|991.89|998.52|996.12|987.57|985.17|0
1657030800000|2022-07-05 14:20:00|995.28|992.88|992.79|990.39|996.53|994.13|989.56|987.16|0
1657031100000|2022-07-05 14:25:00|993.29|990.89|992.3|989.9|997.02|994.62|988.81|986.41|0
1657031400000|2022-07-05 14:30:00|993.04|990.64|992.77|990.37|995.51|993.11|987.55|985.15|0
1657031700000|2022-07-05 14:35:00|993.02|990.62|976.6|974.2|994.26|991.86|974.36|971.96|0
1657032000000|2022-07-05 14:40:00|977.1|974.7|989.98|987.58|989.98|987.58|974.86|972.46|0
1657032300000|2022-07-05 14:45:00|990.72|988.32|990.97|988.57|997.45|995.05|989.73|987.33|0
1657032600000|2022-07-05 14:50:00|991.22|988.82|996.45|994.05|997.94|995.54|990.97|988.57|0
1657032900000|2022-07-05 14:55:00|996.95|994.55|995.7|993.3|998.69|996.29|993.46|991.06|0
1657033200000|2022-07-05 15:00:00|995.2|992.8|1000.19|997.79|1004.67|1002.27|995.2|992.8|0
1657033500000|2022-07-05 15:05:00|999.94|997.54|998.44|996.04|1005.42|1003.02|997.2|994.8|0
1657033800000|2022-07-05 15:10:00|998.69|996.29|1001|998.6|1005.17|1002.77|998.44|996.04|0
1657034100000|2022-07-05 15:15:00|1000.75|998.35|998|995.6|1001.5|999.1|995.01|992.61|0
1657034400000|2022-07-05 15:20:00|997.75|995.35|1000.48|998.08|1002.97|1000.57|994.76|992.36|0
1657034700000|2022-07-05 15:25:00|999.99|997.59|998.74|996.34|1002.73|1000.33|996|993.6|0
1657035000000|2022-07-05 15:30:00|999.49|997.09|997.99|995.59|1002.23|999.83|992.52|990.12|0
1657035300000|2022-07-05 15:35:00|997.5|995.1|999.99|997.59|1002.48|1000.08|995.75|993.35|0
1657035600000|2022-07-05 15:40:00|1000.24|997.84|986.55|984.15|1000.24|997.84|985.55|983.15|0
1657035900000|2022-07-05 15:45:00|985.55|983.15|982.32|979.92|987.54|985.14|980.33|977.93|0
1657036200000|2022-07-05 15:50:00|982.56|980.16|979.83|977.43|985.8|983.4|979.83|977.43|0
1657036500000|2022-07-05 15:55:00|980.57|978.17|983.81|981.41|985.05|982.65|979.08|976.68|0
1657036800000|2022-07-05 16:00:00|983.06|980.66|986.3|983.9|987.54|985.14|979.33|976.93|0
1657037100000|2022-07-05 16:05:00|985.55|983.15|979.58|977.18|987.54|985.14|979.08|976.68|0
1657037400000|2022-07-05 16:10:00|979.33|976.93|980.99|978.59|983.98|981.58|975.02|972.62|0
1657037700000|2022-07-05 16:15:00|980.74|978.34|978.38|975.98|985.97|983.57|977.26|974.86|0
1657038000000|2022-07-05 16:20:00|978.75|976.35|967.55|965.15|981.99|979.59|967.55|965.15|0
1657038300000|2022-07-05 16:25:00|967.8|965.4|970.02|967.62|970.52|968.12|965.29|962.89|0
1657038600000|2022-07-05 16:30:00|969.52|967.12|971.26|968.86|972.51|970.11|967.53|965.13|0
1657038900000|2022-07-05 16:35:00|971.51|969.11|969.5|967.1|971.76|969.36|967.03|964.63|0
1657039200000|2022-07-05 16:40:00|970.25|967.85|975.97|973.57|977.71|975.31|968.5|966.1|0
1657039500000|2022-07-05 16:45:00|976.22|973.82|981.45|979.05|982.69|980.29|975.85|973.45|0
1657039800000|2022-07-05 16:50:00|980.95|978.55|980.45|978.05|984.44|982.04|979.71|977.31|0
1657040100000|2022-07-05 16:55:00|981.2|978.8|982.45|980.05|983.19|980.79|979.96|977.56|0
1657040400000|2022-07-05 17:00:00|981.95|979.55|974.73|972.33|982.69|980.29|974.73|972.33|0
1657040700000|2022-07-05 17:05:00|974.23|971.83|977.1|974.7|982.69|980.29|974.23|971.83|0
1657041000000|2022-07-05 17:10:00|976.72|974.32|972.49|970.09|977.22|974.82|971.74|969.34|0
1657041300000|2022-07-05 17:15:00|972.24|969.84|965.27|962.87|973.61|971.21|965.27|962.87|0
1657041600000|2022-07-05 17:20:00|965.52|963.12|966.01|963.61|967.26|964.86|962.28|959.88|0
1657041900000|2022-07-05 17:25:00|965.76|963.36|966.01|963.61|967.01|964.61|964.02|961.62|0
1657042200000|2022-07-05 17:30:00|966.26|963.86|963.03|960.63|968.75|966.35|963.03|960.63|0
1657042500000|2022-07-05 17:35:00|963.28|960.88|959.05|956.65|963.28|960.88|958.3|955.9|0
1657042800000|2022-07-05 17:40:00|958.8|956.4|961.28|958.88|961.53|959.13|955.81|953.41|0
1657043100000|2022-07-05 17:45:00|960.79|958.39|963.52|961.12|969.25|966.85|960.79|958.39|0
1657043400000|2022-07-05 17:50:00|963.77|961.37|962.16|959.76|964.77|962.37|961.53|959.13|0
1657043700000|2022-07-05 17:55:00|962.03|959.63|961.78|959.38|964.77|962.37|961.04|958.64|0
1657044000000|2022-07-05 18:00:00|961.28|958.88|954.57|952.17|963.77|961.37|954.07|951.67|0
1657044300000|2022-07-05 18:05:00|954.82|952.42|959.29|956.89|960.54|958.14|954.82|952.42|0
1657044600000|2022-07-05 18:10:00|958.8|956.4|956.81|954.41|959.29|956.89|955.06|952.66|0
1657044900000|2022-07-05 18:15:00|956.56|954.16|954.32|951.92|962.03|959.63|954.32|951.92|0
1657045200000|2022-07-05 18:20:00|954.57|952.17|951.83|949.43|957.3|954.9|951.83|949.43|0
1657045500000|2022-07-05 18:25:00|952.08|949.68|946.86|944.46|953.32|950.92|945.12|942.72|0
1657045800000|2022-07-05 18:30:00|946.36|943.96|940.39|937.99|946.36|943.96|940.39|937.99|0
1657046100000|2022-07-05 18:35:00|940.64|938.24|932.19|929.79|942.13|939.73|932.19|929.79|0
1657046400000|2022-07-05 18:40:00|931.94|929.54|936.17|933.77|937.16|934.76|931.69|929.29|0
1657046700000|2022-07-05 18:45:00|935.92|933.52|938.4|936|940.64|938.24|933.68|931.28|0
1657047000000|2022-07-05 18:50:00|938.65|936.25|936.91|934.51|939.65|937.25|936.41|934.01|0
1657047300000|2022-07-05 18:55:00|937.41|935.01|937.16|934.76|938.9|936.5|934.92|932.52|0
1657047600000|2022-07-05 19:00:00|936.91|934.51|938.65|936.25|943.37|940.97|935.92|933.52|0
1657047900000|2022-07-05 19:05:00|938.4|936|929.7|927.3|938.4|936|929.7|927.3|0
1657048200000|2022-07-05 19:10:00|929.83|927.43|928.79|926.39|932.93|930.53|928.79|926.39|0
1657048500000|2022-07-05 19:15:00|928.54|926.14|938.25|935.85|938.99|936.59|928.54|926.14|0
1657048800000|2022-07-05 19:20:00|937.75|935.35|926.8|924.4|937.75|935.35|926.3|923.9|0
1657049100000|2022-07-05 19:25:00|926.3|923.9|924.31|921.91|928.79|926.39|922.32|919.92|0
1657049400000|2022-07-05 19:30:00|925.06|922.66|921.82|919.42|928.79|926.39|921.82|919.42|0
1657049700000|2022-07-05 19:35:00|922.07|919.67|926.6|924.2|929.56|927.16|921.82|919.42|0
1657050000000|2022-07-05 19:40:00|925.11|922.71|924.36|921.96|926.6|924.2|923.12|920.72|0
1657050300000|2022-07-05 19:45:00|925.11|922.71|918.89|916.49|926.6|924.2|918.89|916.49|0
1657050600000|2022-07-05 19:50:00|920.63|918.23|921.63|919.23|927.84|925.44|920.63|918.23|0
1657050900000|2022-07-05 19:55:00|923.12|920.72|916.16|913.76|925.36|922.96|916.16|913.76|0
1657051200000|2022-07-05 20:00:00|916.92|914.52|919.32|916.92|921.56|919.16|916.34|913.94|0
1657051500000|2022-07-05 20:05:00|919.07|916.67|920.07|917.67|923.05|920.65|919.07|916.67|0
1657051800000|2022-07-05 20:10:00|920.32|917.92|922.06|919.66|922.31|919.91|919.82|917.42|0
1657052100000|2022-07-05 20:15:00|921.51|918.71|920.52|917.72|922.51|919.71|920.02|917.22|0
1657052400000|2022-07-05 20:20:00|920.02|917.22|919.27|916.47|920.52|917.72|919.03|916.23|0
1657052700000|2022-07-05 20:25:00|919.03|916.23|918.53|915.73|919.77|916.97|918.53|915.73|0
1657053000000|2022-07-05 20:30:00|918.78|915.98|918.41|915.61|919.03|916.23|917.78|914.98|0
1657053300000|2022-07-05 20:35:00|918.28|915.48|918.78|915.98|918.78|915.98|918.03|915.23|0
1657053600000|2022-07-05 20:40:00|918.53|915.73|918.78|915.98|919.27|916.47|918.03|915.23|0
1657053900000|2022-07-05 20:45:00|919.03|916.23|917.91|915.11|919.03|916.23|917.78|914.98|0
1657054200000|2022-07-05 20:50:00|918.28|915.48|918.28|915.48|918.53|915.73|917.78|914.98|0
1657054500000|2022-07-05 20:55:00|918.41|915.61|918.41|915.61|918.66|915.86|917.78|914.98|0
1657054800000|2022-07-05 21:00:00|918.43|915.63|918.24|915.44|918.57|915.77|918.24|915.44|0
1657055100000|2022-07-05 21:05:00|918.21|915.41|918.46|915.66|918.46|915.66|918.17|915.37|0
1657055400000|2022-07-05 21:10:00|918.5|915.7|918.39|915.59|918.5|915.7|918.32|915.52|0
1657055700000|2022-07-05 21:15:00|918.28|915.48|918.35|915.55|918.68|915.88|918.28|915.48|0
1657056000000|2022-07-05 21:20:00|918.46|915.66|918.32|915.52|918.54|915.74|918.28|915.48|0
1657056300000|2022-07-05 21:25:00|918.46|915.66|918.57|915.77|918.57|915.77|918.39|915.59|0
1657056600000|2022-07-05 21:30:00|918.61|915.81|918.68|915.88|918.68|915.88|918.61|915.81|0
1657056900000|2022-07-05 21:35:00|918.46|915.66|918.06|915.26|918.46|915.66|917.95|915.15|0
1657057200000|2022-07-05 21:40:00|918.35|915.55|918.79|915.99|918.79|915.99|918.24|915.44|0
1657057500000|2022-07-05 21:45:00|918.76|915.96|918.89|916.09|918.97|916.17|918.46|915.66|0
1657057800000|2022-07-05 21:50:00|918.97|916.17|918.5|915.7|919|916.2|918.43|915.63|0
1657058100000|2022-07-05 21:55:00|918.43|915.63|917.95|915.15|918.43|915.63|917.95|915.15|0
1657058400000|2022-07-05 22:00:00|913.93|911.13|914.8|912|917.28|914.48|913.55|910.75|0
1657058700000|2022-07-05 22:05:00|914.05|911.25|916.67|913.87|916.67|913.87|913.55|910.75|0
1657059000000|2022-07-05 22:10:00|916.54|913.74|913.55|910.75|917.28|914.48|913.3|910.5|0
1657059300000|2022-07-05 22:15:00|913.3|910.5|911.56|908.76|913.55|910.75|910.57|907.77|0
1657059600000|2022-07-05 22:20:00|911.31|908.51|914.8|912|915.04|912.24|911.31|908.51|0
1657059900000|2022-07-05 22:25:00|915.04|912.24|916.04|913.24|916.54|913.74|913.93|911.13|0
1657060200000|2022-07-05 22:30:00|916.29|913.49|915.79|912.99|916.29|913.49|914.3|911.5|0
1657060500000|2022-07-05 22:35:00|916.04|913.24|915.29|912.49|916.54|913.74|914.79|911.99|0
1657060800000|2022-07-05 22:40:00|915.42|912.62|917.53|914.73|918.77|915.97|915.42|912.62|0
1657061100000|2022-07-05 22:45:00|917.66|914.86|917.53|914.73|918.9|916.1|917.03|914.23|0
1657061400000|2022-07-05 22:50:00|917.41|914.61|919.02|916.22|919.02|916.22|916.78|913.98|0
1657061700000|2022-07-05 22:55:00|918.9|916.1|917.78|914.98|919.15|916.35|917.53|914.73|0
1657062000000|2022-07-05 23:00:00|917.53|914.73|916.29|913.49|918.28|915.48|916.17|913.37|0
1657062300000|2022-07-05 23:05:00|916.17|913.37|916.78|913.98|916.91|914.11|915.54|912.74|0
1657062600000|2022-07-05 23:10:00|916.91|914.11|917.78|914.98|918.03|915.23|916.66|913.86|0
1657062900000|2022-07-05 23:15:00|918.03|915.23|918.65|915.85|918.77|915.97|917.78|914.98|0
1657063200000|2022-07-05 23:20:00|918.77|915.97|918.77|915.97|918.77|915.97|918.03|915.23|0
1657063500000|2022-07-05 23:25:00|918.9|916.1|921.26|918.46|921.26|918.46|918.52|915.72|0
1657063800000|2022-07-05 23:30:00|921.51|918.71|924.62|921.82|924.74|921.94|921.26|918.46|0
1657064100000|2022-07-05 23:35:00|924.49|921.69|923.88|921.08|925.49|922.69|923.75|920.95|0
1657064400000|2022-07-05 23:40:00|924.24|921.44|924.87|922.07|925.24|922.44|922.75|919.95|0
1657064700000|2022-07-05 23:45:00|924.99|922.19|925.24|922.44|925.74|922.94|923.88|921.08|0
1657065000000|2022-07-05 23:50:00|924.99|922.19|927.48|924.68|927.86|925.06|924.74|921.94|0
1657065300000|2022-07-05 23:55:00|927.73|924.93|926.48|923.68|928.47|925.67|926.48|923.68|0
1657065600000|2022-07-06 00:00:00|925.74|922.94|923.13|920.33|925.74|922.94|920.26|917.46|0
1657065900000|2022-07-06 00:05:00|922.5|919.7|921.01|918.21|923|920.2|920.02|917.22|0
1657066200000|2022-07-06 00:10:00|920.51|917.71|920.64|917.84|922.75|919.95|920.02|917.22|0
1657066500000|2022-07-06 00:15:00|920.76|917.96|918.27|915.47|920.76|917.96|917.28|914.48|0
1657066800000|2022-07-06 00:20:00|918.15|915.35|922.25|919.45|922.75|919.95|918.15|915.35|0
1657067100000|2022-07-06 00:25:00|922.13|919.33|920.76|917.96|923|920.2|919.65|916.85|0
1657067400000|2022-07-06 00:30:00|920.64|917.84|919.27|916.47|921.26|918.46|919.02|916.22|0
1657067700000|2022-07-06 00:35:00|919.52|916.72|920.64|917.84|921.64|918.84|918.03|915.23|0
1657068000000|2022-07-06 00:40:00|920.51|917.71|910.81|908.01|921.26|918.46|910.81|908.01|0
1657068300000|2022-07-06 00:45:00|910.32|907.52|908.82|906.02|912.06|909.26|907.33|904.53|0
1657068600000|2022-07-06 00:50:00|908.58|905.78|909.82|907.02|910.2|907.4|907.46|904.66|0
1657068900000|2022-07-06 00:55:00|909.45|906.65|909.45|906.65|910.07|907.27|907.58|904.78|0
1657069200000|2022-07-06 01:00:00|909.32|906.52|909.07|906.27|910.32|907.52|909.07|906.27|0
1657069500000|2022-07-06 01:05:00|908.82|906.02|903.85|901.05|908.82|906.02|903.24|900.44|0
1657069800000|2022-07-06 01:10:00|903.6|900.8|905.84|903.04|906.47|903.67|903.36|900.56|0
1657070100000|2022-07-06 01:15:00|906.09|903.29|908.7|905.9|909.7|906.9|906.09|903.29|0
1657070400000|2022-07-06 01:20:00|908.95|906.15|910.31|907.51|910.81|908.01|906.59|903.79|0
1657070700000|2022-07-06 01:25:00|910.68|907.88|913.66|910.86|914.9|912.1|910.06|907.26|0
1657071000000|2022-07-06 01:30:00|914.16|911.36|915.4|912.6|916.03|913.23|912.92|910.12|0
1657071300000|2022-07-06 01:35:00|915.03|912.23|920.62|917.82|920.75|917.95|914.29|911.49|0
1657071600000|2022-07-06 01:40:00|921.12|918.32|924.59|921.79|926.33|923.53|920.25|917.45|0
1657071900000|2022-07-06 01:45:00|925.34|922.54|922.98|920.18|925.84|923.04|922.49|919.69|0
1657072200000|2022-07-06 01:50:00|922.61|919.81|920.62|917.82|923.35|920.55|920.25|917.45|0
1657072500000|2022-07-06 01:55:00|920.75|917.95|922.24|919.44|922.24|919.44|919.87|917.07|0
1657072800000|2022-07-06 02:00:00|922.11|919.31|919.26|916.46|922.11|919.31|917.88|915.08|0
1657073100000|2022-07-06 02:05:00|919.13|916.33|919.13|916.33|921.86|919.06|919.13|916.33|0
1657073400000|2022-07-06 02:10:00|919.62|916.82|921.44|918.64|921.69|918.89|919.26|916.46|0
1657073700000|2022-07-06 02:15:00|921.31|918.51|924.04|921.24|924.54|921.74|920.56|917.76|0
1657074000000|2022-07-06 02:20:00|923.79|920.99|924.79|921.99|926.03|923.23|922.3|919.5|0
1657074300000|2022-07-06 02:25:00|924.54|921.74|922.68|919.88|925.29|922.49|921.8|919|0
1657074600000|2022-07-06 02:30:00|922.55|919.75|923.79|920.99|923.79|920.99|920.56|917.76|0
1657074900000|2022-07-06 02:35:00|923.67|920.87|923.92|921.12|924.29|921.49|922.3|919.5|0
1657075200000|2022-07-06 02:40:00|924.17|921.37|925.66|922.86|926.28|923.48|923.79|920.99|0
1657075500000|2022-07-06 02:45:00|925.78|922.98|929.26|926.46|929.39|926.59|925.04|922.24|0
1657075800000|2022-07-06 02:50:00|929.51|926.71|929.26|926.46|930.01|927.21|928.27|925.47|0
1657076100000|2022-07-06 02:55:00|929.02|926.22|926.53|923.73|929.15|926.35|925.53|922.73|0
1657076400000|2022-07-06 03:00:00|926.41|923.61|925.53|922.73|927.9|925.1|925.53|922.73|0
1657076700000|2022-07-06 03:05:00|925.29|922.49|925.04|922.24|926.28|923.48|924.29|921.49|0
1657077000000|2022-07-06 03:10:00|925.29|922.49|926.03|923.23|928.27|925.47|925.04|922.24|0
1657077300000|2022-07-06 03:15:00|926.28|923.48|923.79|920.99|926.53|923.73|922.8|920|0
1657077600000|2022-07-06 03:20:00|923.92|921.12|926.41|923.61|927.77|924.97|923.92|921.12|0
1657077900000|2022-07-06 03:25:00|926.16|923.36|925.78|922.98|928.65|925.85|925.78|922.98|0
1657078200000|2022-07-06 03:30:00|926.03|923.23|924.29|921.49|926.53|923.73|923.42|920.62|0
1657078500000|2022-07-06 03:35:00|924.17|921.37|922.55|919.75|924.79|921.99|921.19|918.39|0
1657078800000|2022-07-06 03:40:00|922.43|919.63|920.31|917.51|923.29|920.49|919.32|916.52|0
1657079100000|2022-07-06 03:45:00|920.06|917.26|919.32|916.52|920.56|917.76|919.32|916.52|0
1657079400000|2022-07-06 03:50:00|919.07|916.27|918.57|915.77|919.2|916.4|917.58|914.78|0
1657079700000|2022-07-06 03:55:00|918.82|916.02|916.33|913.53|919.56|916.76|916.08|913.28|0
1657080000000|2022-07-06 04:00:00|916.83|914.03|919.07|916.27|921.06|918.26|916.58|913.78|0
1657080300000|2022-07-06 04:05:00|918.95|916.15|918.45|915.65|919.81|917.01|918.45|915.65|0
1657080600000|2022-07-06 04:10:00|918.57|915.77|920.06|917.26|920.56|917.76|917.95|915.15|0
1657080900000|2022-07-06 04:15:00|919.69|916.89|920.19|917.39|920.94|918.14|919.56|916.76|0
1657081200000|2022-07-06 04:20:00|920.06|917.26|918.2|915.4|920.06|917.26|916.83|914.03|0
1657081500000|2022-07-06 04:25:00|918.07|915.27|920.56|917.76|920.56|917.76|917.82|915.02|0
1657081800000|2022-07-06 04:30:00|920.69|917.89|922.3|919.5|925.03|922.23|920.31|917.51|0
1657082100000|2022-07-06 04:35:00|922.8|920|921.3|918.5|922.8|920|921.06|918.26|0
1657082400000|2022-07-06 04:40:00|921.06|918.26|922.05|919.25|922.05|919.25|921.06|918.26|0
1657082700000|2022-07-06 04:45:00|921.8|919|923.29|920.49|924.04|921.24|921.55|918.75|0
1657083000000|2022-07-06 04:50:00|923.42|920.62|924.54|921.74|924.91|922.11|923.29|920.49|0
1657083300000|2022-07-06 04:55:00|924.67|921.87|923.54|920.74|924.79|921.99|923.04|920.24|0
1657083600000|2022-07-06 05:00:00|923.29|920.49|926.53|923.73|926.53|923.73|922.68|919.88|0
1657083900000|2022-07-06 05:05:00|926.77|923.97|925.66|922.86|927.77|924.97|924.42|921.62|0
1657084200000|2022-07-06 05:10:00|925.41|922.61|923.04|920.24|925.78|922.98|922.68|919.88|0
1657084500000|2022-07-06 05:15:00|923.17|920.37|923.04|920.24|924.91|922.11|922.55|919.75|0
1657084800000|2022-07-06 05:20:00|922.8|920|925.16|922.36|925.53|922.73|922.05|919.25|0
1657085100000|2022-07-06 05:25:00|925.41|922.61|925.91|923.11|926.77|923.97|924.29|921.49|0
1657085400000|2022-07-06 05:30:00|925.41|922.61|927.77|924.97|928.27|925.47|925.28|922.48|0
1657085700000|2022-07-06 05:35:00|927.52|924.72|929.49|926.69|929.49|926.69|926.41|923.61|0
1657086000000|2022-07-06 05:40:00|928.99|926.19|928.24|925.44|929.62|926.82|927.25|924.45|0
1657086300000|2022-07-06 05:45:00|927.62|924.82|926|923.2|927.74|924.94|924.01|921.21|0
1657086600000|2022-07-06 05:50:00|925.75|922.95|929.73|926.93|929.73|926.93|925.26|922.46|0
1657086900000|2022-07-06 05:55:00|929.49|926.69|933.72|930.92|933.96|931.16|929.24|926.44|0
1657087200000|2022-07-06 06:00:00|933.96|931.16|938.69|935.89|938.69|935.89|933.47|930.67|0
1657087500000|2022-07-06 06:05:00|939.19|936.39|941.43|938.63|941.93|939.13|938.94|936.14|0
1657087800000|2022-07-06 06:10:00|941.31|938.51|938.19|935.39|942.92|940.12|937.45|934.65|0
1657088100000|2022-07-06 06:15:00|938.44|935.64|936.95|934.15|939.07|936.27|935.46|932.66|0
1657088400000|2022-07-06 06:20:00|936.2|933.4|936.2|933.4|937.58|934.78|933.71|930.91|0
1657088700000|2022-07-06 06:25:00|935.95|933.15|934.96|932.16|937.7|934.9|934.09|931.29|0
1657089000000|2022-07-06 06:30:00|934.71|931.91|936.2|933.4|936.33|933.53|932.72|929.92|0
1657089300000|2022-07-06 06:35:00|936.45|933.65|937.08|934.28|937.2|934.4|934.96|932.16|0
1657089600000|2022-07-06 06:40:00|936.95|934.15|930.99|928.19|937.2|934.4|930.74|927.94|0
1657089900000|2022-07-06 06:45:00|930.74|927.94|929.99|927.19|933.36|930.56|929.99|927.19|0
1657090200000|2022-07-06 06:50:00|930.24|927.44|930.24|927.44|932.73|929.93|929.99|927.19|0
1657090500000|2022-07-06 06:55:00|930.12|927.32|923.9|921.1|930.37|927.57|923.9|921.1|0
1657090800000|2022-07-06 07:00:00|924.15|921.35|917.56|914.76|924.15|921.35|911.84|909.04|0
1657091100000|2022-07-06 07:05:00|917.24|914.84|920.47|918.07|920.97|918.57|913.13|910.73|0
1657091400000|2022-07-06 07:10:00|919.84|917.44|921.47|919.07|922.58|920.18|917.36|914.96|0
1657091700000|2022-07-06 07:15:00|921.58|919.18|917.85|915.45|921.58|919.18|917.85|915.45|0
1657092000000|2022-07-06 07:20:00|917.49|915.09|911.52|909.12|917.74|915.34|904.93|902.53|0
1657092300000|2022-07-06 07:25:00|912.02|909.62|909.53|907.13|912.14|909.74|906.42|904.02|0
1657092600000|2022-07-06 07:30:00|909.03|906.63|909.4|907|909.9|907.5|906.42|904.02|0
1657092900000|2022-07-06 07:35:00|909.03|906.63|908.91|906.51|911.14|908.74|906.17|903.77|0
1657093200000|2022-07-06 07:40:00|909.15|906.75|907.17|904.77|909.15|906.75|906.17|903.77|0
1657093500000|2022-07-06 07:45:00|907.29|904.89|910.89|908.49|912.38|909.98|906.8|904.4|0
1657093800000|2022-07-06 07:50:00|910.64|908.24|911.89|909.49|913.13|910.73|907.91|905.51|0
1657094100000|2022-07-06 07:55:00|912.14|909.74|913.26|910.86|914.12|911.72|910.89|908.49|0
1657094400000|2022-07-06 08:00:00|913.63|911.23|920.34|917.94|920.84|918.44|911.64|909.24|0
1657094700000|2022-07-06 08:05:00|920.47|918.07|914.62|912.22|921.58|919.18|913.38|910.98|0
1657095000000|2022-07-06 08:10:00|914.75|912.35|913.01|910.61|915.12|912.72|911.39|908.99|0
1657095300000|2022-07-06 08:15:00|912.51|910.11|918.6|916.2|919.1|916.7|912.51|910.11|0
1657095600000|2022-07-06 08:20:00|918.85|916.45|918.23|915.83|919.59|917.19|916.86|914.46|0
1657095900000|2022-07-06 08:25:00|918.1|915.7|923.32|920.92|923.32|920.92|917.85|915.45|0
1657096200000|2022-07-06 08:30:00|923.45|921.05|926.69|924.29|927.3|924.9|923.45|921.05|0
1657096500000|2022-07-06 08:35:00|926.56|924.16|925.81|923.41|927.55|925.15|923.95|921.55|0
1657096800000|2022-07-06 08:40:00|925.94|923.54|930.29|927.89|931.53|929.13|925.94|923.54|0
1657097100000|2022-07-06 08:45:00|930.17|927.77|931.04|928.64|931.16|928.76|928.55|926.15|0
1657097400000|2022-07-06 08:50:00|930.79|928.39|926.97|924.57|931.41|929.01|926.34|923.94|0
1657097700000|2022-07-06 08:55:00|926.84|924.44|930.32|927.92|930.32|927.92|925.59|923.19|0
1657098000000|2022-07-06 09:00:00|929.82|927.42|933.43|931.03|933.43|931.03|928.83|926.43|0
1657098300000|2022-07-06 09:05:00|933.3|930.9|929.7|927.3|934.3|931.9|929.7|927.3|0
1657098600000|2022-07-06 09:10:00|929.57|927.17|932.06|929.66|932.94|930.54|928.58|926.18|0
1657098900000|2022-07-06 09:15:00|932.19|929.79|928.83|926.43|934.3|931.9|928.08|925.68|0
1657099200000|2022-07-06 09:20:00|928.71|926.31|924.85|922.45|928.83|926.43|924.85|922.45|0
1657099500000|2022-07-06 09:25:00|924.6|922.2|922.36|919.96|925.34|922.94|922.11|919.71|0
1657099800000|2022-07-06 09:30:00|921.86|919.46|924.6|922.2|925.1|922.7|921.61|919.21|0
1657100100000|2022-07-06 09:35:00|924.35|921.95|927.09|924.69|927.83|925.43|923.98|921.58|0
1657100400000|2022-07-06 09:40:00|926.97|924.57|922.74|920.34|927.09|924.69|922.11|919.71|0
1657100700000|2022-07-06 09:45:00|922.61|920.21|922.61|920.21|924.85|922.45|921.61|919.21|0
1657101000000|2022-07-06 09:50:00|922.49|920.09|919.13|916.73|923.85|921.45|918.26|915.86|0
1657101300000|2022-07-06 09:55:00|918.51|916.11|919.38|916.98|920.37|917.97|917.77|915.37|0
1657101600000|2022-07-06 10:00:00|919.26|916.86|919.38|916.98|919.87|917.47|917.14|914.74|0
1657101900000|2022-07-06 10:05:00|918.88|916.48|918.51|916.11|919.26|916.86|916.14|913.74|0
1657102200000|2022-07-06 10:10:00|918.38|915.98|919.13|916.73|920.5|918.1|918.38|915.98|0
1657102500000|2022-07-06 10:15:00|919.01|916.61|919.51|917.11|919.87|917.47|917.88|915.48|0
1657102800000|2022-07-06 10:20:00|919.62|917.22|915.4|913|919.87|917.47|915.15|912.75|0
1657103100000|2022-07-06 10:25:00|915.15|912.75|915.78|913.38|917.39|914.99|914.9|912.5|0
1657103400000|2022-07-06 10:30:00|915.15|912.75|915.03|912.63|915.9|913.5|914.16|911.76|0
1657103700000|2022-07-06 10:35:00|914.9|912.5|916.39|913.99|917.27|914.87|914.4|912|0
1657104000000|2022-07-06 10:40:00|917.14|914.74|921.36|918.96|921.86|919.46|917.14|914.74|0
1657104300000|2022-07-06 10:45:00|921|918.6|922.24|919.84|923.48|921.08|920.62|918.22|0
1657104600000|2022-07-06 10:50:00|922.36|919.96|924.85|922.45|924.85|922.45|920.87|918.47|0
1657104900000|2022-07-06 10:55:00|924.73|922.33|921.86|919.46|925.09|922.69|921.86|919.46|0
1657105200000|2022-07-06 11:00:00|922.49|920.09|924.85|922.45|925.09|922.69|922.49|920.09|0
1657105500000|2022-07-06 11:05:00|924.6|922.2|925.59|923.19|926.83|924.43|924.1|921.7|0
1657105800000|2022-07-06 11:10:00|925.34|922.94|926.34|923.94|927.08|924.68|925.34|922.94|0
1657106100000|2022-07-06 11:15:00|926.09|923.69|924.48|922.08|927.08|924.68|923.85|921.45|0
1657106400000|2022-07-06 11:20:00|924.35|921.95|924.6|922.2|925.84|923.44|924.1|921.7|0
1657106700000|2022-07-06 11:25:00|924.73|922.33|926.59|924.19|927.08|924.68|923.1|920.7|0
1657107000000|2022-07-06 11:30:00|926.71|924.31|925.87|923.47|927.36|924.96|924.87|922.47|0
1657107300000|2022-07-06 11:35:00|925.62|923.22|925.62|923.22|926.61|924.21|924.87|922.47|0
1657107600000|2022-07-06 11:40:00|925.37|922.97|929.23|926.83|930.34|927.94|925.37|922.97|0
1657107900000|2022-07-06 11:45:00|929.35|926.95|932.46|930.06|932.83|930.43|929.35|926.95|0
1657108200000|2022-07-06 11:50:00|932.33|929.93|931.58|929.18|934.57|932.17|931.09|928.69|0
1657108500000|2022-07-06 11:55:00|931.71|929.31|930.34|927.94|932.58|930.18|930.34|927.94|0
1657108800000|2022-07-06 12:00:00|931.09|928.69|935.07|932.67|936.81|934.41|930.59|928.19|0
1657109100000|2022-07-06 12:05:00|935.56|933.16|934.19|931.79|936.06|933.66|932.08|929.68|0
1657109400000|2022-07-06 12:10:00|933.82|931.42|933.54|931.14|936.52|934.12|933.04|930.64|0
1657109700000|2022-07-06 12:15:00|933.29|930.89|931.55|929.15|934.04|931.64|930.55|928.15|0
1657110000000|2022-07-06 12:20:00|931.3|928.9|928.06|925.66|931.43|929.03|927.82|925.42|0
1657110300000|2022-07-06 12:25:00|927.82|925.42|929.81|927.41|930.8|928.4|927.82|925.42|0
1657110600000|2022-07-06 12:30:00|929.06|926.66|926.82|924.42|929.81|927.41|926.32|923.92|0
1657110900000|2022-07-06 12:35:00|927.07|924.67|923.59|921.19|927.32|924.92|923.09|920.69|0
1657111200000|2022-07-06 12:40:00|923.34|920.94|918.12|915.72|926.32|923.92|918.12|915.72|0
1657111500000|2022-07-06 12:45:00|918.37|915.97|914.39|911.99|918.86|916.46|914.14|911.74|0
1657111800000|2022-07-06 12:50:00|914.89|912.49|919.11|916.71|919.99|917.59|914.77|912.37|0
1657112100000|2022-07-06 12:55:00|919.36|916.96|920.11|917.71|921.85|919.45|918.86|916.46|0
1657112400000|2022-07-06 13:00:00|920.35|917.95|921.1|918.7|921.1|918.7|918.37|915.97|0
1657112700000|2022-07-06 13:05:00|920.85|918.45|918.86|916.46|921.35|918.95|918.37|915.97|0
1657113000000|2022-07-06 13:10:00|918.61|916.21|917.37|914.97|918.86|916.46|915.88|913.48|0
1657113300000|2022-07-06 13:15:00|917.12|914.72|919.86|917.46|920.85|918.45|916.87|914.47|0
1657113600000|2022-07-06 13:20:00|919.61|917.21|914.64|912.24|921.1|918.7|913.14|910.74|0
1657113900000|2022-07-06 13:25:00|914.39|911.99|915.38|912.98|918.36|915.96|912.9|910.5|0
1657114200000|2022-07-06 13:30:00|915.13|912.73|906.43|904.03|917.87|915.47|899.98|897.58|0
1657114500000|2022-07-06 13:35:00|905.69|903.29|919.57|917.17|920.31|917.91|905.69|903.29|0
1657114800000|2022-07-06 13:40:00|919.82|917.42|914.84|912.44|923.3|920.9|911.85|909.45|0
1657115100000|2022-07-06 13:45:00|914.59|912.19|924.29|921.89|926.28|923.88|913.34|910.94|0
1657115400000|2022-07-06 13:50:00|923.92|921.52|923.54|921.14|927.52|925.12|918.57|916.17|0
1657115700000|2022-07-06 13:55:00|923.29|920.89|915.21|912.81|926.78|924.38|911.85|909.45|0
1657116000000|2022-07-06 14:00:00|918.57|916.17|920.56|918.16|927.27|924.87|914.96|912.56|0
1657116300000|2022-07-06 14:05:00|921.68|919.28|904.14|901.74|921.68|919.28|901.66|899.26|0
1657116600000|2022-07-06 14:10:00|904.39|901.99|924.78|922.38|929.26|926.86|904.39|901.99|0
1657116900000|2022-07-06 14:15:00|923.54|921.14|923.92|921.52|928.02|925.62|920.31|917.91|0
1657117200000|2022-07-06 14:20:00|924.54|922.14|917.07|914.67|926.53|924.13|914.34|911.94|0
1657117500000|2022-07-06 14:25:00|918.32|915.92|915.33|912.93|921.05|918.65|911.85|909.45|0
1657117800000|2022-07-06 14:30:00|915.08|912.68|918.94|916.54|919.56|917.16|911.73|909.33|0
1657118100000|2022-07-06 14:35:00|919.06|916.66|919.81|917.41|922.3|919.9|916.82|914.42|0
1657118400000|2022-07-06 14:40:00|919.06|916.66|915.83|913.43|924.29|921.89|914.83|912.43|0
1657118700000|2022-07-06 14:45:00|915.58|913.18|924.54|922.14|924.54|922.14|913.72|911.32|0
1657119000000|2022-07-06 14:50:00|925.03|922.63|921.55|919.15|927.27|924.87|920.06|917.66|0
1657119300000|2022-07-06 14:55:00|921.3|918.9|920.06|917.66|925.53|923.13|918.07|915.67|0
1657119600000|2022-07-06 15:00:00|919.81|917.41|931.25|928.85|933.24|930.84|919.06|916.66|0
1657119900000|2022-07-06 15:05:00|931.75|929.35|930.52|928.12|932.27|929.87|927.79|925.39|0
1657120200000|2022-07-06 15:10:00|930.9|928.5|927.29|924.89|934.26|931.86|926.54|924.14|0
1657120500000|2022-07-06 15:15:00|927.54|925.14|924.28|921.88|927.54|925.14|923.06|920.66|0
1657120800000|2022-07-06 15:20:00|924.04|921.64|924.78|922.38|927.52|925.12|922.54|920.14|0
1657121100000|2022-07-06 15:25:00|924.28|921.88|930.55|928.15|931.75|929.35|924.28|921.88|0
1657121400000|2022-07-06 15:30:00|931.29|928.89|933.78|931.38|939.51|937.11|929.55|927.15|0
1657121700000|2022-07-06 15:35:00|934.03|931.63|932.42|930.02|935.03|932.63|931.05|928.65|0
1657122000000|2022-07-06 15:40:00|932.29|929.89|937.02|934.62|938.26|935.86|932.29|929.89|0
1657122300000|2022-07-06 15:45:00|937.76|935.36|933.01|930.61|940|937.6|930.77|928.37|0
1657122600000|2022-07-06 15:50:00|932.51|930.11|934.01|931.61|935|932.6|929.28|926.88|0
1657122900000|2022-07-06 15:55:00|932.76|930.36|928.78|926.38|934.51|932.11|927.79|925.39|0
1657123200000|2022-07-06 16:00:00|928.91|926.51|934.26|931.86|935.25|932.85|928.04|925.64|0
1657123500000|2022-07-06 16:05:00|933.51|931.11|934.75|932.35|936.5|934.1|929.03|926.63|0
1657123800000|2022-07-06 16:10:00|934.26|931.86|927.79|925.39|935.75|933.35|927.79|925.39|0
1657124100000|2022-07-06 16:15:00|928.04|925.64|930.27|927.87|931.27|928.87|927.04|924.64|0
1657124400000|2022-07-06 16:20:00|930.03|927.63|933.76|931.36|934.5|932.1|928.28|925.88|0
1657124700000|2022-07-06 16:25:00|934.01|931.61|929.78|927.38|934.01|931.61|929.28|926.88|0
1657125000000|2022-07-06 16:30:00|929.53|927.13|929.53|927.13|932.51|930.11|929.28|926.88|0
1657125300000|2022-07-06 16:35:00|929.28|926.88|929.26|926.86|930.25|927.85|925.77|923.37|0
1657125600000|2022-07-06 16:40:00|929.01|926.61|926.52|924.12|930.75|928.35|925.53|923.13|0
1657125900000|2022-07-06 16:45:00|926.77|924.37|928.76|926.36|929.01|926.61|926.02|923.62|0
1657126200000|2022-07-06 16:50:00|928.51|926.11|928.51|926.11|932.49|930.09|928.01|925.61|0
1657126500000|2022-07-06 16:55:00|928.26|925.86|926.77|924.37|929.76|927.36|925.53|923.13|0
1657126800000|2022-07-06 17:00:00|926.52|924.12|922.29|919.89|926.52|924.12|920.55|918.15|0
1657127100000|2022-07-06 17:05:00|921.54|919.14|917.56|915.16|921.79|919.39|916.07|913.67|0
1657127400000|2022-07-06 17:10:00|917.81|915.41|918.76|916.36|920.01|917.61|917.56|915.16|0
1657127700000|2022-07-06 17:15:00|918.27|915.87|918.76|916.36|921.25|918.85|917.52|915.12|0
1657128000000|2022-07-06 17:20:00|918.51|916.11|920.26|917.86|921.25|918.85|917.27|914.87|0
1657128300000|2022-07-06 17:25:00|920.01|917.61|922.25|919.85|923.74|921.34|919.26|916.86|0
1657128600000|2022-07-06 17:30:00|922.74|920.34|921.63|919.23|923.49|921.09|920.51|918.11|0
1657128900000|2022-07-06 17:35:00|921.5|919.1|920.01|917.61|922.25|919.85|919.26|916.86|0
1657129200000|2022-07-06 17:40:00|919.51|917.11|920.75|918.35|922.5|920.1|918.27|915.87|0
1657129500000|2022-07-06 17:45:00|921|918.6|918.51|916.11|921|918.6|917.77|915.37|0
1657129800000|2022-07-06 17:50:00|918.27|915.87|917.27|914.87|919.01|916.61|917.02|914.62|0
1657130100000|2022-07-06 17:55:00|917.02|914.62|916.9|914.5|918.76|916.36|915.03|912.63|0
1657130400000|2022-07-06 18:00:00|917.02|914.62|919.75|916.87|924.98|922.1|911.8|909.4|0
1657130700000|2022-07-06 18:05:00|918.26|915.38|913.74|910.86|918.26|915.38|904.08|901.2|0
1657131000000|2022-07-06 18:10:00|913.99|911.11|916.29|913.41|928.96|926.08|913.49|910.61|0
1657131300000|2022-07-06 18:15:00|916.17|913.29|924.5|921.62|926.37|923.49|916.17|913.29|0
1657131600000|2022-07-06 18:20:00|925.24|922.36|920.52|917.64|925.24|922.36|919.02|916.14|0
1657131900000|2022-07-06 18:25:00|921.01|918.13|904.98|902.1|926.99|924.11|904.98|902.1|0
1657132200000|2022-07-06 18:30:00|903.85|900.97|897.89|895.01|908.21|905.33|892.92|890.04|0
1657132500000|2022-07-06 18:35:00|896.89|894.01|897.14|894.26|903.85|900.97|892.67|889.79|0
1657132800000|2022-07-06 18:40:00|896.89|894.01|889.32|886.44|897.14|894.26|887.45|884.57|0
1657133100000|2022-07-06 18:45:00|888.57|885.69|895.29|892.41|895.78|892.9|886.08|883.2|0
1657133400000|2022-07-06 18:50:00|895.54|892.66|893.55|890.67|897.77|894.89|891.8|888.92|0
1657133700000|2022-07-06 18:55:00|894.79|891.91|890.81|887.93|896.03|893.15|890.31|887.43|0
1657134000000|2022-07-06 19:00:00|890.31|887.43|896.3|893.42|900.03|897.15|890.06|887.18|0
1657134300000|2022-07-06 19:05:00|896.8|893.92|892.82|889.94|898.54|895.66|892.82|889.94|0
1657134600000|2022-07-06 19:10:00|893.07|890.19|887.35|884.47|893.56|890.68|887.35|884.47|0
1657134900000|2022-07-06 19:15:00|887.6|884.72|887.35|884.47|891.33|888.45|885.36|882.48|0
1657135200000|2022-07-06 19:20:00|887.6|884.72|882.62|879.74|887.73|884.85|882.38|879.5|0
1657135500000|2022-07-06 19:25:00|882.38|879.5|882.87|879.99|885.61|882.73|882.13|879.25|0
1657135800000|2022-07-06 19:30:00|883.12|880.24|880.88|878|885.61|882.73|880.64|877.76|0
1657136100000|2022-07-06 19:35:00|880.65|877.77|885.51|882.63|886.01|883.13|877.06|874.18|0
1657136400000|2022-07-06 19:40:00|886.01|883.13|888.76|886.36|890.25|887.85|885.02|882.14|0
1657136700000|2022-07-06 19:45:00|889|886.6|894.77|892.37|896.39|893.99|889|886.6|0
1657137000000|2022-07-06 19:50:00|894.02|891.62|907.7|904.82|910.44|907.56|894.02|891.62|0
1657137300000|2022-07-06 19:55:00|908.2|905.32|903.51|900.63|909.44|906.56|902.27|899.39|0
1657137600000|2022-07-06 20:00:00|902.51|899.63|902.27|899.87|903.51|900.87|901.27|898.39|0
1657137900000|2022-07-06 20:05:00|902.02|899.62|899.54|897.14|902.02|899.62|898.29|895.89|0
1657138200000|2022-07-06 20:10:00|899.79|897.39|899.79|897.39|900.53|898.13|898.04|895.64|0
1657138500000|2022-07-06 20:15:00|900.23|897.43|899.24|896.44|900.48|897.68|899.24|896.44|0
1657138800000|2022-07-06 20:20:00|898.99|896.19|898.99|896.19|899.99|897.19|898.74|895.94|0
1657139100000|2022-07-06 20:25:00|898.87|896.07|898.99|896.19|899.24|896.44|898.49|895.69|0
1657139400000|2022-07-06 20:30:00|899.24|896.44|900.11|897.31|900.48|897.68|899.24|896.44|0
1657139700000|2022-07-06 20:35:00|899.99|897.19|899.99|897.19|900.23|897.43|898.49|895.69|0
1657140000000|2022-07-06 20:40:00|900.23|897.43|899.24|896.44|900.23|897.43|898.74|895.94|0
1657140300000|2022-07-06 20:45:00|899.49|896.69|899.99|897.19|900.48|897.68|898.99|896.19|0
1657140600000|2022-07-06 20:50:00|900.24|897.44|899.24|896.44|900.48|897.68|899.24|896.44|0
1657140900000|2022-07-06 20:55:00|898.74|895.94|898.13|895.33|898.99|896.19|898.13|895.33|0
1657141200000|2022-07-06 21:00:00|898.33|895.53|898.37|895.57|898.54|895.74|898.33|895.53|0
1657141500000|2022-07-06 21:05:00|898.39|895.59|898.39|895.59|898.47|895.67|898.18|895.38|0
1657141800000|2022-07-06 21:10:00|898.43|895.63|898.43|895.63|898.61|895.81|898.43|895.63|0
1657142100000|2022-07-06 21:15:00|898.39|895.59|898.04|895.24|898.47|895.67|897.61|894.81|0
1657142400000|2022-07-06 21:20:00|898.07|895.27|898.15|895.35|898.18|895.38|898|895.2|0
1657142700000|2022-07-06 21:25:00|898.18|895.38|898.28|895.48|898.36|895.56|898.18|895.38|0
1657143000000|2022-07-06 21:30:00|898.36|895.56|898.36|895.56|898.43|895.63|898.28|895.48|0
1657143300000|2022-07-06 21:35:00|898.39|895.59|898.28|895.48|898.39|895.59|898.28|895.48|0
1657143600000|2022-07-06 21:40:00|898.32|895.52|898.36|895.56|898.36|895.56|898.25|895.45|0
1657143900000|2022-07-06 21:45:00|898.15|895.35|898.25|895.45|898.25|895.45|897.89|895.09|0
1657144200000|2022-07-06 21:50:00|898.18|895.38|897.83|895.03|898.25|895.45|897.83|895.03|0
1657144500000|2022-07-06 21:55:00|897.85|895.05|898.65|895.85|898.69|895.89|897.61|894.81|0
1657144800000|2022-07-06 22:00:00|898.87|896.07|898|895.2|898.87|896.07|897|894.2|0
1657145100000|2022-07-06 22:05:00|897.75|894.95|897.63|894.83|897.75|894.95|897|894.2|0
1657145400000|2022-07-06 22:10:00|897.5|894.7|900.48|897.68|900.48|897.68|897.5|894.7|0
1657145700000|2022-07-06 22:15:00|900.36|897.56|899.74|896.94|900.73|897.93|899.49|896.69|0
1657146000000|2022-07-06 22:20:00|899.62|896.82|897.75|894.95|899.74|896.94|897.5|894.7|0
1657146300000|2022-07-06 22:25:00|898|895.2|899.24|896.44|899.49|896.69|898|895.2|0
1657146600000|2022-07-06 22:30:00|898.99|896.19|899.74|896.94|899.99|897.19|898.74|895.94|0
1657146900000|2022-07-06 22:35:00|899.87|897.07|900.98|898.18|901.98|899.18|899.87|897.07|0
1657147200000|2022-07-06 22:40:00|901.11|898.31|901.11|898.31|901.48|898.68|900.23|897.43|0
1657147500000|2022-07-06 22:45:00|900.98|898.18|900.73|897.93|900.98|898.18|900.23|897.43|0
1657147800000|2022-07-06 22:50:00|900.86|898.06|901.48|898.68|901.98|899.18|900.73|897.93|0
1657148100000|2022-07-06 22:55:00|901.23|898.43|901.48|898.68|902.22|899.42|901.23|898.43|0
1657148400000|2022-07-06 23:00:00|901.11|898.31|900.48|897.68|901.23|898.43|899.74|896.94|0
1657148700000|2022-07-06 23:05:00|900.23|897.43|900.48|897.68|900.98|898.18|899.49|896.69|0
1657149000000|2022-07-06 23:10:00|900.23|897.43|901.73|898.93|901.97|899.17|900.23|897.43|0
1657149300000|2022-07-06 23:15:00|901.48|898.68|902.22|899.42|902.72|899.92|901.48|898.68|0
1657149600000|2022-07-06 23:20:00|901.97|899.17|902.47|899.67|902.97|900.17|901.97|899.17|0
1657149900000|2022-07-06 23:25:00|902.22|899.42|901.97|899.17|902.47|899.67|901.73|898.93|0
1657150200000|2022-07-06 23:30:00|902.1|899.3|900.23|897.43|902.1|899.3|900.23|897.43|0
1657150500000|2022-07-06 23:35:00|900.36|897.56|901.23|898.43|901.97|899.17|900.23|897.43|0
1657150800000|2022-07-06 23:40:00|901.36|898.56|900.73|897.93|901.97|899.17|900.23|897.43|0
1657151100000|2022-07-06 23:45:00|900.98|898.18|898.12|895.32|901.23|898.43|897.25|894.45|0
1657151400000|2022-07-06 23:50:00|898.24|895.44|898.74|895.94|899.49|896.69|898.24|895.44|0
1657151700000|2022-07-06 23:55:00|898.99|896.19|899.98|897.18|899.98|897.18|898.74|895.94|0
1657152000000|2022-07-07 00:00:00|900.23|897.43|905.71|902.91|906.2|903.4|900.23|897.43|0
1657152300000|2022-07-07 00:05:00|907.08|904.28|908.44|905.64|909.44|906.64|906.2|903.4|0
1657152600000|2022-07-07 00:10:00|908.57|905.77|907.2|904.4|909.44|906.64|906.7|903.9|0
1657152900000|2022-07-07 00:15:00|907.45|904.65|907.2|904.4|910.31|907.51|906.45|903.65|0
1657153200000|2022-07-07 00:20:00|906.95|904.15|905.46|902.66|906.95|904.15|905.21|902.41|0
1657153500000|2022-07-07 00:25:00|905.21|902.41|906.2|903.4|906.95|904.15|904.96|902.16|0
1657153800000|2022-07-07 00:30:00|905.95|903.15|907.45|904.65|907.83|905.03|903.71|900.91|0
1657154100000|2022-07-07 00:35:00|907.7|904.9|903.47|900.67|907.7|904.9|903.47|900.67|0
1657154400000|2022-07-07 00:40:00|902.97|900.17|902.1|899.3|903.22|900.42|900.61|897.81|0
1657154700000|2022-07-07 00:45:00|902.22|899.42|904.21|901.41|904.21|901.41|901.48|898.68|0
1657155000000|2022-07-07 00:50:00|903.96|901.16|905.21|902.41|905.95|903.15|903.47|900.67|0
1657155300000|2022-07-07 00:55:00|905.09|902.29|905.34|902.54|905.95|903.15|904.21|901.41|0
1657155600000|2022-07-07 01:00:00|905.21|902.41|911.18|908.38|914.17|911.37|904.96|902.16|0
1657155900000|2022-07-07 01:05:00|910.68|907.88|910.43|907.63|911.43|908.63|909.69|906.89|0
1657156200000|2022-07-07 01:10:00|909.94|907.14|911.93|909.13|914.42|911.62|909.94|907.14|0
1657156500000|2022-07-07 01:15:00|912.3|909.5|913.67|910.87|913.92|911.12|911.68|908.88|0
1657156800000|2022-07-07 01:20:00|913.55|910.75|910.93|908.13|914.66|911.86|910.93|908.13|0
1657157100000|2022-07-07 01:25:00|910.56|907.76|911.43|908.63|911.68|908.88|908.69|905.89|0
1657157400000|2022-07-07 01:30:00|911.06|908.26|912.42|909.62|913.92|911.12|910.06|907.26|0
1657157700000|2022-07-07 01:35:00|912.67|909.87|914.17|911.37|914.42|911.62|911.18|908.38|0
1657158000000|2022-07-07 01:40:00|914.66|911.86|916.9|914.1|918.9|916.1|914.66|911.86|0
1657158300000|2022-07-07 01:45:00|916.41|913.61|914.91|912.11|917.65|914.85|914.91|912.11|0
1657158600000|2022-07-07 01:50:00|914.66|911.86|913.17|910.37|915.54|912.74|912.42|909.62|0
1657158900000|2022-07-07 01:55:00|913.3|910.5|912.8|910|914.3|911.5|912.42|909.62|0
1657159200000|2022-07-07 02:00:00|912.55|909.75|909.57|906.77|912.55|909.75|908.44|905.64|0
1657159500000|2022-07-07 02:05:00|909.69|906.89|909.93|907.13|910.43|907.63|908.19|905.39|0
1657159800000|2022-07-07 02:10:00|909.69|906.89|908.94|906.14|911.93|909.13|908.94|906.14|0
1657160100000|2022-07-07 02:15:00|908.69|905.89|906.7|903.9|908.94|906.14|904.71|901.91|0
1657160400000|2022-07-07 02:20:00|906.45|903.65|906.2|903.4|907.2|904.4|904.96|902.16|0
1657160700000|2022-07-07 02:25:00|906.33|903.53|908.44|905.64|908.69|905.89|906.33|903.53|0
1657161000000|2022-07-07 02:30:00|908.32|905.52|905.21|902.41|908.94|906.14|905.21|902.41|0
1657161300000|2022-07-07 02:35:00|904.96|902.16|904.71|901.91|906.7|903.9|903.71|900.91|0
1657161600000|2022-07-07 02:40:00|904.96|902.16|900.23|897.43|905.21|902.41|899.48|896.68|0
1657161900000|2022-07-07 02:45:00|899.73|896.93|899.23|896.43|900.48|897.68|898.74|895.94|0
1657162200000|2022-07-07 02:50:00|899.36|896.56|900.36|897.56|900.73|897.93|898.62|895.82|0
1657162500000|2022-07-07 02:55:00|900.23|897.43|898.12|895.32|900.97|898.17|897.74|894.94|0
1657162800000|2022-07-07 03:00:00|898.24|895.44|900.97|898.17|901.6|898.8|898.24|895.44|0
1657163100000|2022-07-07 03:05:00|900.73|897.93|900.61|897.81|901.47|898.67|900.23|897.43|0
1657163400000|2022-07-07 03:10:00|900.48|897.68|898.37|895.57|901.22|898.42|897.99|895.19|0
1657163700000|2022-07-07 03:15:00|898.49|895.69|897.12|894.32|899.98|897.18|896.99|894.19|0
1657164000000|2022-07-07 03:20:00|896.99|894.19|897.49|894.69|898.49|895.69|896.99|894.19|0
1657164300000|2022-07-07 03:25:00|897.24|894.44|898.86|896.06|899.48|896.68|896.99|894.19|0
1657164600000|2022-07-07 03:30:00|898.73|895.93|900.23|897.43|901.72|898.92|897.99|895.19|0
1657164900000|2022-07-07 03:35:00|899.98|897.18|899.48|896.68|900.73|897.93|899.23|896.43|0
1657165200000|2022-07-07 03:40:00|899.73|896.93|899.48|896.68|900.73|897.93|899.23|896.43|0
1657165500000|2022-07-07 03:45:00|899.23|896.43|900.97|898.17|901.47|898.67|897.24|894.44|0
1657165800000|2022-07-07 03:50:00|901.1|898.3|900.97|898.17|901.97|899.17|900.72|897.92|0
1657166100000|2022-07-07 03:55:00|900.72|897.92|902.35|899.55|902.6|899.8|900.72|897.92|0
1657166400000|2022-07-07 04:00:00|902.1|899.3|899.73|896.93|902.1|899.3|899.23|896.43|0
1657166700000|2022-07-07 04:05:00|899.48|896.68|900.97|898.17|900.97|898.17|898.73|895.93|0
1657167000000|2022-07-07 04:10:00|900.72|897.92|901.22|898.42|901.47|898.67|899.73|896.93|0
1657167300000|2022-07-07 04:15:00|900.97|898.17|901.47|898.67|901.72|898.92|899.48|896.68|0
1657167600000|2022-07-07 04:20:00|901.72|898.92|900.72|897.92|902.96|900.16|900.72|897.92|0
1657167900000|2022-07-07 04:25:00|900.97|898.17|901.22|898.42|901.47|898.67|900.72|897.92|0
1657168200000|2022-07-07 04:30:00|900.97|898.17|898.98|896.18|901.47|898.67|898.98|896.18|0
1657168500000|2022-07-07 04:35:00|898.73|895.93|898.73|895.93|899.73|896.93|898.48|895.68|0
1657168800000|2022-07-07 04:40:00|898.86|896.06|898.37|895.57|899.48|896.68|898.37|895.57|0
1657169100000|2022-07-07 04:45:00|898.48|895.68|897.74|894.94|898.73|895.93|896.99|894.19|0
1657169400000|2022-07-07 04:50:00|897.49|894.69|897.49|894.69|898.24|895.44|897.24|894.44|0
1657169700000|2022-07-07 04:55:00|897.62|894.82|897.24|894.44|897.62|894.82|896.99|894.19|0
1657170000000|2022-07-07 05:00:00|896.99|894.19|895.63|892.83|898.36|895.56|892.4|889.6|0
1657170300000|2022-07-07 05:05:00|895.75|892.95|891.77|888.97|896.25|893.45|891.52|888.72|0
1657170600000|2022-07-07 05:10:00|892.02|889.22|887.79|884.99|892.51|889.71|887.79|884.99|0
1657170900000|2022-07-07 05:15:00|887.54|884.74|889.03|886.23|889.03|886.23|886.05|883.25|0
1657171200000|2022-07-07 05:20:00|888.91|886.11|889.78|886.98|889.78|886.98|888.42|885.62|0
1657171500000|2022-07-07 05:25:00|889.66|886.86|890.28|887.48|890.77|887.97|889.28|886.48|0
1657171800000|2022-07-07 05:30:00|890.03|887.23|893.26|890.46|893.51|890.71|889.53|886.73|0
1657172100000|2022-07-07 05:35:00|893.51|890.71|893.76|890.96|894.75|891.95|892.02|889.22|0
1657172400000|2022-07-07 05:40:00|893.89|891.09|894.75|891.95|895|892.2|893.76|890.96|0
1657172700000|2022-07-07 05:45:00|894.25|891.45|892.76|889.96|894.25|891.45|891.77|888.97|0
1657173000000|2022-07-07 05:50:00|892.64|889.84|893.76|890.96|894.01|891.21|891.02|888.22|0
1657173300000|2022-07-07 05:55:00|893.51|890.71|892.76|889.96|894.01|891.21|892.51|889.71|0
1657173600000|2022-07-07 06:00:00|892.15|889.35|891.4|888.6|893.51|890.71|890.03|887.23|0
1657173900000|2022-07-07 06:05:00|891.52|888.72|890.52|887.72|893.26|890.46|890.52|887.72|0
1657174200000|2022-07-07 06:10:00|890.77|887.97|893.39|890.59|894.5|891.7|889.53|886.73|0
1657174500000|2022-07-07 06:15:00|893.26|890.46|892.51|889.71|893.39|890.59|890.52|887.72|0
1657174800000|2022-07-07 06:20:00|892.26|889.46|893.89|891.09|894.13|891.33|891.52|888.72|0
1657175100000|2022-07-07 06:25:00|893.76|890.96|893.76|890.96|895.13|892.33|892.76|889.96|0
1657175400000|2022-07-07 06:30:00|893.39|890.59|895.88|893.08|896.74|893.94|893.01|890.21|0
1657175700000|2022-07-07 06:35:00|895.75|892.95|896.62|893.82|897.74|894.94|895.5|892.7|0
1657176000000|2022-07-07 06:40:00|896.49|893.69|896.49|893.69|896.62|893.82|895.25|892.45|0
1657176300000|2022-07-07 06:45:00|896.24|893.44|895.25|892.45|896.49|893.69|894.63|891.83|0
1657176600000|2022-07-07 06:50:00|895.63|892.83|893.88|891.08|895.63|892.83|893.76|890.96|0
1657176900000|2022-07-07 06:55:00|894|891.2|895.25|892.45|895.5|892.7|893.14|890.34|0
1657177200000|2022-07-07 07:00:00|895|892.2|895.87|893.07|896.24|893.44|892.01|889.21|0
1657177500000|2022-07-07 07:05:00|895.3|892.9|892.06|889.66|895.55|893.15|891.81|889.41|0
1657177800000|2022-07-07 07:10:00|892.31|889.91|897.04|894.64|897.54|895.14|892.06|889.66|0
1657178100000|2022-07-07 07:15:00|896.79|894.39|896.92|894.52|899.28|896.88|896.29|893.89|0
1657178400000|2022-07-07 07:20:00|897.04|894.64|892.06|889.66|897.04|894.64|891.81|889.41|0
1657178700000|2022-07-07 07:25:00|892.56|890.16|893.53|891.13|894.28|891.88|892.19|889.79|0
1657179000000|2022-07-07 07:30:00|893.04|890.64|886.82|884.42|893.04|890.64|886.82|884.42|0
1657179300000|2022-07-07 07:35:00|887.07|884.67|888.56|886.16|888.94|886.54|886.82|884.42|0
1657179600000|2022-07-07 07:40:00|888.69|886.29|890.8|888.4|892.04|889.64|887.81|885.41|0
1657179900000|2022-07-07 07:45:00|891.05|888.65|890.3|887.9|891.79|889.39|889.43|887.03|0
1657180200000|2022-07-07 07:50:00|890.18|887.78|892.04|889.64|892.54|890.14|889.8|887.4|0
1657180500000|2022-07-07 07:55:00|891.3|888.9|890.05|887.65|891.67|889.27|889.31|886.91|0
1657180800000|2022-07-07 08:00:00|889.43|887.03|889.19|886.79|890.3|887.9|888.06|885.66|0
1657181100000|2022-07-07 08:05:00|889.31|886.91|885.82|883.42|889.68|887.28|885.33|882.93|0
1657181400000|2022-07-07 08:10:00|885.7|883.3|888.56|886.16|889.3|886.9|885.7|883.3|0
1657181700000|2022-07-07 08:15:00|888.69|886.29|888.94|886.54|889.3|886.9|888.06|885.66|0
1657182000000|2022-07-07 08:20:00|888.56|886.16|888.06|885.66|889.06|886.66|887.56|885.16|0
1657182300000|2022-07-07 08:25:00|887.81|885.41|887.56|885.16|888.69|886.29|887.56|885.16|0
1657182600000|2022-07-07 08:30:00|887.31|884.91|888.31|885.91|888.56|886.16|886.07|883.67|0
1657182900000|2022-07-07 08:35:00|888.44|886.04|891.05|888.65|892.54|890.14|887.07|884.67|0
1657183200000|2022-07-07 08:40:00|890.8|888.4|895.77|893.37|895.77|893.37|890.8|888.4|0
1657183500000|2022-07-07 08:45:00|895.65|893.25|896.27|893.87|896.52|894.12|894.28|891.88|0
1657183800000|2022-07-07 08:50:00|896.02|893.62|894.53|892.13|896.27|893.87|893.53|891.13|0
1657184100000|2022-07-07 08:55:00|894.28|891.88|890.55|888.15|898.51|896.11|885.57|883.17|0
1657184400000|2022-07-07 09:00:00|892.04|889.64|893.41|891.01|895.77|893.37|888.31|885.91|0
1657184700000|2022-07-07 09:05:00|893.53|891.13|892.29|889.89|896.4|894|891.29|888.89|0
1657185000000|2022-07-07 09:10:00|891.79|889.39|891.54|889.14|894.03|891.63|889.8|887.4|0
1657185300000|2022-07-07 09:15:00|891.29|888.89|888.31|885.91|891.79|889.39|887.81|885.41|0
1657185600000|2022-07-07 09:20:00|888.19|885.79|891.79|889.39|891.92|889.52|887.56|885.16|0
1657185900000|2022-07-07 09:25:00|891.54|889.14|893.03|890.63|893.78|891.38|890.05|887.65|0
1657186200000|2022-07-07 09:30:00|893.16|890.76|891.54|889.14|894.28|891.88|890.55|888.15|0
1657186500000|2022-07-07 09:35:00|891.42|889.02|891.54|889.14|893.03|890.63|889.55|887.15|0
1657186800000|2022-07-07 09:40:00|891.42|889.02|891.79|889.39|892.79|890.39|890.8|888.4|0
1657187100000|2022-07-07 09:45:00|892.04|889.64|893.78|891.38|894.78|892.38|891.54|889.14|0
1657187400000|2022-07-07 09:50:00|893.53|891.13|895.52|893.12|895.77|893.37|892.79|890.39|0
1657187700000|2022-07-07 09:55:00|895.27|892.87|896.52|894.12|896.77|894.37|894.66|892.26|0
1657188000000|2022-07-07 10:00:00|896.65|894.25|895.77|893.37|897.14|894.74|895.27|892.87|0
1657188300000|2022-07-07 10:05:00|896.02|893.62|896.89|894.49|897.01|894.61|894.16|891.76|0
1657188600000|2022-07-07 10:10:00|896.76|894.36|895.77|893.37|897.01|894.61|895.77|893.37|0
1657188900000|2022-07-07 10:15:00|895.9|893.5|899.38|896.98|899.5|897.1|894.77|892.37|0
1657189200000|2022-07-07 10:20:00|899.5|897.1|896.52|894.12|902.12|899.72|896.27|893.87|0
1657189500000|2022-07-07 10:25:00|896.27|893.87|895.15|892.75|897.76|895.36|894.65|892.25|0
1657189800000|2022-07-07 10:30:00|895.02|892.62|893.41|891.01|895.52|893.12|892.78|890.38|0
1657190100000|2022-07-07 10:35:00|893.28|890.88|893.03|890.63|895.27|892.87|893.03|890.63|0
1657190400000|2022-07-07 10:40:00|892.78|890.38|892.78|890.38|894.03|891.63|892.53|890.13|0
1657190700000|2022-07-07 10:45:00|892.53|890.13|892.53|890.13|893.03|890.63|891.54|889.14|0
1657191000000|2022-07-07 10:50:00|892.78|890.38|893.28|890.88|894.03|891.63|892.53|890.13|0
1657191300000|2022-07-07 10:55:00|893.53|891.13|891.79|889.39|895.4|893|891.42|889.02|0
1657191600000|2022-07-07 11:00:00|891.54|889.14|893.53|891.13|893.78|891.38|891.54|889.14|0
1657191900000|2022-07-07 11:05:00|893.78|891.38|894.52|892.12|894.77|892.37|893.03|890.63|0
1657192200000|2022-07-07 11:10:00|894.65|892.25|893.28|890.88|894.77|892.37|893.28|890.88|0
1657192500000|2022-07-07 11:15:00|893.53|891.13|893.78|891.38|894.9|892.5|893.03|890.63|0
1657192800000|2022-07-07 11:20:00|893.91|891.51|897.26|894.86|897.76|895.36|893.78|891.38|0
1657193100000|2022-07-07 11:25:00|897.14|894.74|897.01|894.61|897.14|894.74|894.77|892.37|0
1657193400000|2022-07-07 11:30:00|896.76|894.36|892.53|890.13|897.26|894.86|892.41|890.01|0
1657193700000|2022-07-07 11:35:00|892.41|890.01|892.78|890.38|893.28|890.88|891.54|889.14|0
1657194000000|2022-07-07 11:40:00|892.28|889.88|890.54|888.14|892.28|889.88|889.8|887.4|0
1657194300000|2022-07-07 11:45:00|889.8|887.4|890.92|888.52|892.53|890.13|889.8|887.4|0
1657194600000|2022-07-07 11:50:00|891.04|888.64|889.8|887.4|892.04|889.64|889.05|886.65|0
1657194900000|2022-07-07 11:55:00|889.55|887.15|887.06|884.66|889.55|887.15|886.31|883.91|0
1657195200000|2022-07-07 12:00:00|887.31|884.91|888.06|885.66|889.3|886.9|885.57|883.17|0
1657195500000|2022-07-07 12:05:00|887.81|885.41|887.56|885.16|888.55|886.15|886.81|884.41|0
1657195800000|2022-07-07 12:10:00|887.31|884.91|888.8|886.4|888.8|886.4|886.31|883.91|0
1657196100000|2022-07-07 12:15:00|888.93|886.53|892.53|890.13|892.53|890.13|888.43|886.03|0
1657196400000|2022-07-07 12:20:00|892.28|889.88|890.04|887.64|892.28|889.88|887.81|885.41|0
1657196700000|2022-07-07 12:25:00|890.17|887.77|890.42|888.02|891.04|888.64|888.55|886.15|0
1657197000000|2022-07-07 12:30:00|890.17|887.77|892.03|889.63|893.28|890.88|887.31|884.91|0
1657197300000|2022-07-07 12:35:00|892.41|890.01|890.54|888.14|893.03|890.63|889.3|886.9|0
1657197600000|2022-07-07 12:40:00|890.92|888.52|886.81|884.41|890.92|888.52|886.31|883.91|0
1657197900000|2022-07-07 12:45:00|886.56|884.16|886.77|884.37|889.25|886.85|884.32|881.92|0
1657198200000|2022-07-07 12:50:00|886.27|883.87|883.78|881.38|886.27|883.87|883.53|881.13|0
1657198500000|2022-07-07 12:55:00|884.03|881.63|886.65|884.25|886.65|884.25|883.53|881.13|0
1657198800000|2022-07-07 13:00:00|886.77|884.37|884.28|881.88|887.01|884.61|882.79|880.39|0
1657199100000|2022-07-07 13:05:00|884.53|882.13|886.15|883.75|887.26|884.86|883.53|881.13|0
1657199400000|2022-07-07 13:10:00|886.27|883.87|884.53|882.13|886.77|884.37|884.03|881.63|0
1657199700000|2022-07-07 13:15:00|884.78|882.38|886.77|884.37|887.89|885.49|884.78|882.38|0
1657200000000|2022-07-07 13:20:00|887.01|884.61|887.26|884.86|888.51|886.11|887.01|884.61|0
1657200300000|2022-07-07 13:25:00|887.01|884.61|884.77|882.37|887.01|884.61|883.78|881.38|0
1657200600000|2022-07-07 13:30:00|884.16|881.76|871.59|869.19|884.16|881.76|871.59|869.19|0
1657200900000|2022-07-07 13:35:00|871.34|868.94|869.37|866.97|873.09|870.69|865.89|863.49|0
1657201200000|2022-07-07 13:40:00|868.37|865.97|865.14|862.74|870.61|868.21|863.65|861.25|0
1657201500000|2022-07-07 13:45:00|865.64|863.24|861.66|859.26|867.63|865.23|860.92|858.52|0
1657201800000|2022-07-07 13:50:00|860.92|858.52|861.66|859.26|866.88|864.48|860.42|858.02|0
1657202100000|2022-07-07 13:55:00|861.91|859.51|862.41|860.01|864.89|862.49|861.66|859.26|0
1657202400000|2022-07-07 14:00:00|862.16|859.76|871.1|868.7|874.34|871.94|862.16|859.76|0
1657202700000|2022-07-07 14:05:00|871.6|869.2|870.36|867.96|875.33|872.93|869.36|866.96|0
1657203000000|2022-07-07 14:10:00|870.11|867.71|869.61|867.21|873.09|870.69|867.62|865.22|0
1657203300000|2022-07-07 14:15:00|869.12|866.72|873.09|870.69|874.59|872.19|867.13|864.73|0
1657203600000|2022-07-07 14:20:00|873.59|871.19|871.3|868.9|874.83|872.43|871.3|868.9|0
1657203900000|2022-07-07 14:25:00|871.8|869.4|867.82|865.42|871.8|869.4|867.57|865.17|0
1657204200000|2022-07-07 14:30:00|867.32|864.92|864.96|862.56|868.31|865.91|864.09|861.69|0
1657204500000|2022-07-07 14:35:00|864.84|862.44|866.77|864.37|868.27|865.87|863.54|861.14|0
1657204800000|2022-07-07 14:40:00|866.28|863.88|868.27|865.87|868.27|865.87|865.28|862.88|0
1657205100000|2022-07-07 14:45:00|868.02|865.62|862.79|860.39|870.26|867.86|862.79|860.39|0
1657205400000|2022-07-07 14:50:00|863.04|860.64|858.32|855.92|864.53|862.13|857.82|855.42|0
1657205700000|2022-07-07 14:55:00|858.07|855.67|862.3|859.9|862.8|860.4|858.07|855.67|0
1657206000000|2022-07-07 15:00:00|862.05|859.65|857.57|855.17|863.04|860.64|857.57|855.17|0
1657206300000|2022-07-07 15:05:00|857.82|855.42|858.32|855.92|858.32|855.92|855.83|853.43|0
1657206600000|2022-07-07 15:10:00|858.57|856.17|860.19|857.79|860.31|857.91|858.07|855.67|0
1657206900000|2022-07-07 15:15:00|860.06|857.66|860.06|857.66|860.56|858.16|857.32|854.92|0
1657207200000|2022-07-07 15:20:00|860.31|857.91|863.29|860.89|865.53|863.13|858.57|856.17|0
1657207500000|2022-07-07 15:25:00|862.8|860.4|863.79|861.39|864.29|861.89|859.31|856.91|0
1657207800000|2022-07-07 15:30:00|864.29|861.89|862.18|859.78|865.78|863.38|862.18|859.78|0
1657208100000|2022-07-07 15:35:00|863.04|860.64|862.79|860.39|864.04|861.64|860.81|858.41|0
1657208400000|2022-07-07 15:40:00|862.55|860.15|860.56|858.16|863.29|860.89|858.32|855.92|0
1657208700000|2022-07-07 15:45:00|860.31|857.91|858.07|855.67|861.05|858.65|857.82|855.42|0
1657209000000|2022-07-07 15:50:00|857.82|855.42|859.81|857.41|861.3|858.9|856.58|854.18|0
1657209300000|2022-07-07 15:55:00|860.06|857.66|857.07|854.67|861.05|858.65|857.07|854.67|0
1657209600000|2022-07-07 16:00:00|857.32|854.92|856.08|853.68|858.07|855.67|856.08|853.68|0
1657209900000|2022-07-07 16:05:00|856.21|853.81|857.07|854.67|858.57|856.17|855.09|852.69|0
1657210200000|2022-07-07 16:10:00|856.96|854.56|857.82|855.42|859.07|856.67|855.83|853.43|0
1657210500000|2022-07-07 16:15:00|857.57|855.17|855.59|853.19|858.82|856.42|855.47|853.07|0
1657210800000|2022-07-07 16:20:00|855.83|853.43|856.33|853.93|858.07|855.67|855.59|853.19|0
1657211100000|2022-07-07 16:25:00|856.21|853.81|855.83|853.43|857.08|854.68|854.72|852.32|0
1657211400000|2022-07-07 16:30:00|855.34|852.94|853.1|850.7|856.08|853.68|853.1|850.7|0
1657211700000|2022-07-07 16:35:00|852.85|850.45|854.84|852.44|855.09|852.69|851.86|849.46|0
1657212000000|2022-07-07 16:40:00|854.34|851.94|855.58|853.18|855.58|853.18|853.1|850.7|0
1657212300000|2022-07-07 16:45:00|855.34|852.94|856.83|854.43|857.08|854.68|853.35|850.95|0
1657212600000|2022-07-07 16:50:00|857.08|854.68|857.08|854.68|858.57|856.17|855.34|852.94|0
1657212900000|2022-07-07 16:55:00|857.32|854.92|855.34|852.94|858.57|856.17|855.09|852.69|0
1657213200000|2022-07-07 17:00:00|855.58|853.18|857.1|854.7|857.6|855.2|854.09|851.69|0
1657213500000|2022-07-07 17:05:00|857.6|855.2|856.85|854.45|859.34|856.94|855.61|853.21|0
1657213800000|2022-07-07 17:10:00|856.61|854.21|860.58|858.18|861.58|859.18|856.61|854.21|0
1657214100000|2022-07-07 17:15:00|860.09|857.69|859.09|856.69|861.33|858.93|858.84|856.44|0
1657214400000|2022-07-07 17:20:00|858.84|856.44|859.59|857.19|860.58|858.18|858.1|855.7|0
1657214700000|2022-07-07 17:25:00|859.84|857.44|861.08|858.68|861.58|859.18|859.34|856.94|0
1657215000000|2022-07-07 17:30:00|861.33|858.93|857.85|855.45|861.83|859.43|857.85|855.45|0
1657215300000|2022-07-07 17:35:00|857.98|855.58|856.85|854.45|858.35|855.95|856.36|853.96|0
1657215600000|2022-07-07 17:40:00|856.98|854.58|854.62|852.22|856.98|854.58|854.62|852.22|0
1657215900000|2022-07-07 17:45:00|854.37|851.97|854.37|851.97|854.87|852.47|852.88|850.48|0
1657216200000|2022-07-07 17:50:00|854.12|851.72|852.88|850.48|854.87|852.47|852.88|850.48|0
1657216500000|2022-07-07 17:55:00|852.63|850.23|851.64|849.24|852.88|850.48|851.14|848.74|0
1657216800000|2022-07-07 18:00:00|851.89|849.49|850.39|847.99|852.13|849.73|848.41|846.01|0
1657217100000|2022-07-07 18:05:00|850.64|848.24|849.4|847|850.89|848.49|848.41|846.01|0
1657217400000|2022-07-07 18:10:00|849.9|847.5|848.41|846.01|850.15|847.75|847.91|845.51|0
1657217700000|2022-07-07 18:15:00|848.65|846.25|848.65|846.25|850.15|847.75|848.41|846.01|0
1657218000000|2022-07-07 18:20:00|848.41|846.01|847.17|844.77|848.9|846.5|846.67|844.27|0
1657218300000|2022-07-07 18:25:00|846.92|844.52|846.42|844.02|847.66|845.26|846.17|843.77|0
1657218600000|2022-07-07 18:30:00|846.92|844.52|849.4|847|849.65|847.25|846.42|844.02|0
1657218900000|2022-07-07 18:35:00|850.89|848.49|848.41|846.01|852.38|849.98|848.16|845.76|0
1657219200000|2022-07-07 18:40:00|848.16|845.76|851.89|849.49|852.63|850.23|848.16|845.76|0
1657219500000|2022-07-07 18:45:00|852.13|849.73|849.15|846.75|852.13|849.73|848.9|846.5|0
1657219800000|2022-07-07 18:50:00|848.9|846.5|850.64|848.24|851.14|848.74|848.9|846.5|0
1657220100000|2022-07-07 18:55:00|850.39|847.99|847.41|845.01|850.64|848.24|846.92|844.52|0
1657220400000|2022-07-07 19:00:00|847.16|844.76|845.67|843.27|848.16|845.76|845.43|843.03|0
1657220700000|2022-07-07 19:05:00|845.18|842.78|844.18|841.78|846.17|843.77|843.19|840.79|0
1657221000000|2022-07-07 19:10:00|843.93|841.53|840.71|838.31|844.93|842.53|840.46|838.06|0
1657221300000|2022-07-07 19:15:00|840.46|838.06|839.71|837.31|840.95|838.55|838.47|836.07|0
1657221600000|2022-07-07 19:20:00|839.96|837.56|842.2|839.8|842.44|840.04|837.97|835.57|0
1657221900000|2022-07-07 19:25:00|842.44|840.04|845.67|843.27|845.67|843.27|841.45|839.05|0
1657222200000|2022-07-07 19:30:00|845.42|843.02|842.94|840.54|845.92|843.52|841.7|839.3|0
1657222500000|2022-07-07 19:35:00|842.69|840.29|848.41|846.01|849.15|846.75|840.95|838.55|0
1657222800000|2022-07-07 19:40:00|848.65|846.25|847.85|845.45|849.15|846.75|845.42|843.02|0
1657223100000|2022-07-07 19:45:00|848.1|845.7|846.11|843.71|849.84|847.44|844.87|842.47|0
1657223400000|2022-07-07 19:50:00|843.87|841.47|846.86|844.46|850.09|847.69|843.13|840.73|0
1657223700000|2022-07-07 19:55:00|847.6|845.2|845.36|842.96|848.6|846.2|843.38|840.98|0
1657224000000|2022-07-07 20:00:00|848.1|845.7|850.09|847.69|850.58|848.18|847.35|844.95|0
1657224300000|2022-07-07 20:05:00|850.34|847.94|850.09|847.69|850.47|848.07|848.84|846.44|0
1657224600000|2022-07-07 20:10:00|850.34|847.94|851.33|848.93|851.58|849.18|849.09|846.69|0
1657224900000|2022-07-07 20:15:00|851.53|848.73|852.77|849.97|853.52|850.72|851.53|848.73|0
1657225200000|2022-07-07 20:20:00|852.52|849.72|852.77|849.97|853.15|850.35|852.28|849.48|0
1657225500000|2022-07-07 20:25:00|852.52|849.72|851.81|849.01|852.52|849.72|851.53|848.73|0
1657225800000|2022-07-07 20:30:00|852.05|849.25|852.3|849.5|852.8|850|851.31|848.51|0
1657226100000|2022-07-07 20:35:00|852.55|849.75|852.3|849.5|852.68|849.88|851.56|848.76|0
1657226400000|2022-07-07 20:40:00|852.05|849.25|852.3|849.5|852.8|850|851.81|849.01|0
1657226700000|2022-07-07 20:45:00|852.55|849.75|853.67|850.87|853.79|850.99|851.56|848.76|0
1657227000000|2022-07-07 20:50:00|853.79|850.99|852.55|849.75|853.79|850.99|852.3|849.5|0
1657227300000|2022-07-07 20:55:00|852.3|849.5|852.43|849.63|852.8|850|852.05|849.25|0
1657227600000|2022-07-07 21:00:00|852.57|849.77|854.01|851.21|854.86|852.06|852.49|849.69|0
1657227900000|2022-07-07 21:05:00|854.2|851.4|854.31|851.51|854.34|851.54|854.01|851.21|0
1657228200000|2022-07-07 21:10:00|854.27|851.47|854.12|851.32|854.53|851.73|853.98|851.18|0
1657228500000|2022-07-07 21:15:00|854.05|851.25|853.94|851.14|854.27|851.47|853.87|851.07|0
1657228800000|2022-07-07 21:20:00|853.9|851.1|853.07|850.27|853.9|851.1|852.13|849.33|0
1657229100000|2022-07-07 21:25:00|853.03|850.23|852.71|849.91|853.14|850.34|852.27|849.47|0
1657229400000|2022-07-07 21:30:00|852.89|850.09|852.05|849.25|852.89|850.09|851.69|848.89|0
1657229700000|2022-07-07 21:35:00|852.02|849.22|851.91|849.11|852.02|849.22|851.69|848.89|0
1657230000000|2022-07-07 21:40:00|851.87|849.07|852.35|849.55|852.53|849.73|851.87|849.07|0
1657230300000|2022-07-07 21:45:00|852.38|849.58|852.24|849.44|852.38|849.58|851.76|848.96|0
1657230600000|2022-07-07 21:50:00|852.46|849.66|853.32|850.52|853.46|850.66|852.46|849.66|0
1657230900000|2022-07-07 21:55:00|853.21|850.41|854.49|851.69|854.49|851.69|852.85|850.05|0
1657231200000|2022-07-07 22:00:00|854.42|851.62|852.3|849.5|854.91|852.11|852.05|849.25|0
1657231500000|2022-07-07 22:05:00|852.43|849.63|851.8|849|852.68|849.88|851.19|848.39|0
1657231800000|2022-07-07 22:10:00|851.68|848.88|851.55|848.75|852.55|849.75|851.31|848.51|0
1657232100000|2022-07-07 22:15:00|851.8|849|852.3|849.5|852.55|849.75|851.3|848.5|0
1657232400000|2022-07-07 22:20:00|852.18|849.38|851.3|848.5|852.93|850.13|851.3|848.5|0
1657232700000|2022-07-07 22:25:00|851.55|848.75|852.05|849.25|852.05|849.25|851.55|848.75|0
1657233000000|2022-07-07 22:30:00|851.8|849|853.29|850.49|853.54|850.74|851.8|849|0
1657233300000|2022-07-07 22:35:00|853.54|850.74|854.78|851.98|854.78|851.98|853.04|850.24|0
1657233600000|2022-07-07 22:40:00|854.54|851.74|854.29|851.49|855.03|852.23|854.04|851.24|0
1657233900000|2022-07-07 22:45:00|854.54|851.74|854.04|851.24|855.03|852.23|853.04|850.24|0
1657234200000|2022-07-07 22:50:00|853.92|851.12|853.04|850.24|854.04|851.24|853.04|850.24|0
1657234500000|2022-07-07 22:55:00|853.29|850.49|852.05|849.25|853.54|850.74|851.55|848.75|0
1657234800000|2022-07-07 23:00:00|851.8|849|853.04|850.24|854.04|851.24|851.3|848.5|0
1657235100000|2022-07-07 23:05:00|853.17|850.37|855.78|852.98|856.52|853.72|853.17|850.37|0
1657235400000|2022-07-07 23:10:00|855.91|853.11|855.03|852.23|856.28|853.48|854.54|851.74|0
1657235700000|2022-07-07 23:15:00|854.78|851.98|855.28|852.48|855.28|852.48|853.54|850.74|0
1657236000000|2022-07-07 23:20:00|855.53|852.73|854.54|851.74|855.78|852.98|854.54|851.74|0
1657236300000|2022-07-07 23:25:00|854.29|851.49|854.17|851.37|854.78|851.98|854.04|851.24|0
1657236600000|2022-07-07 23:30:00|854.04|851.24|854.29|851.49|855.28|852.48|854.04|851.24|0
1657236900000|2022-07-07 23:35:00|854.04|851.24|853.79|850.99|854.04|851.24|853.04|850.24|0
1657237200000|2022-07-07 23:40:00|854.29|851.49|853.29|850.49|855.53|852.73|852.43|849.63|0
1657237500000|2022-07-07 23:45:00|854.04|851.24|853.54|850.74|855.28|852.48|853.17|850.37|0
1657237800000|2022-07-07 23:50:00|853.42|850.62|853.79|850.99|854.78|851.98|853.29|850.49|0
1657238100000|2022-07-07 23:55:00|853.54|850.74|855.03|852.23|855.03|852.23|853.54|850.74|0
1657238400000|2022-07-08 00:00:00|854.29|851.49|853.54|850.74|854.66|851.86|849.81|847.01|0
1657238700000|2022-07-08 00:05:00|853.79|850.99|857.02|854.22|858.02|855.22|853.79|850.99|0
1657239000000|2022-07-08 00:10:00|857.15|854.35|857.27|854.47|857.52|854.72|856.03|853.23|0
1657239300000|2022-07-08 00:15:00|857.02|854.22|854.78|851.98|857.77|854.97|854.78|851.98|0
1657239600000|2022-07-08 00:20:00|854.53|851.73|855.66|852.86|857.27|854.47|854.53|851.73|0
1657239900000|2022-07-08 00:25:00|855.78|852.98|855.41|852.61|856.52|853.72|855.03|852.23|0
1657240200000|2022-07-08 00:30:00|855.53|852.73|856.15|853.35|856.52|853.72|854.91|852.11|0
1657240500000|2022-07-08 00:35:00|856.27|853.47|853.79|850.99|856.27|853.47|853.54|850.74|0
1657240800000|2022-07-08 00:40:00|853.54|850.74|852.05|849.25|853.79|850.99|850.06|847.26|0
1657241100000|2022-07-08 00:45:00|852.3|849.5|852.05|849.25|852.79|849.99|851.68|848.88|0
1657241400000|2022-07-08 00:50:00|851.93|849.13|850.8|848|852.42|849.62|849.94|847.14|0
1657241700000|2022-07-08 00:55:00|850.68|847.88|849.94|847.14|851.18|848.38|848.94|846.14|0
1657242000000|2022-07-08 01:00:00|850.06|847.26|851.8|849|851.8|849|849.19|846.39|0
1657242300000|2022-07-08 01:05:00|852.3|849.5|851.93|849.13|852.54|849.74|851.3|848.5|0
1657242600000|2022-07-08 01:10:00|852.05|849.25|850.31|847.51|852.05|849.25|850.06|847.26|0
1657242900000|2022-07-08 01:15:00|850.06|847.26|849.69|846.89|850.55|847.75|847.32|844.52|0
1657243200000|2022-07-08 01:20:00|849.81|847.01|849.94|847.14|850.8|848|849.56|846.76|0
1657243500000|2022-07-08 01:25:00|850.06|847.26|848.7|845.9|850.31|847.51|848.32|845.52|0
1657243800000|2022-07-08 01:30:00|848.57|845.77|851.08|848.28|851.33|848.53|847.95|845.15|0
1657244100000|2022-07-08 01:35:00|850.96|848.16|851.33|848.53|852.57|849.77|850.96|848.16|0
1657244400000|2022-07-08 01:40:00|851.58|848.78|849.59|846.79|852.07|849.27|849.34|846.54|0
1657244700000|2022-07-08 01:45:00|849.34|846.54|851.83|849.03|852.57|849.77|849.34|846.54|0
1657245000000|2022-07-08 01:50:00|852.07|849.27|853.81|851.01|854.56|851.76|851.58|848.78|0
1657245300000|2022-07-08 01:55:00|854.06|851.26|853.32|850.52|854.81|852.01|853.07|850.27|0
1657245600000|2022-07-08 02:00:00|853.07|850.27|852.82|850.02|853.07|850.27|851.58|848.78|0
1657245900000|2022-07-08 02:05:00|853.07|850.27|854.31|851.51|854.56|851.76|852.82|850.02|0
1657246200000|2022-07-08 02:10:00|854.44|851.64|853.07|850.27|854.44|851.64|852.32|849.52|0
1657246500000|2022-07-08 02:15:00|852.82|850.02|852.57|849.77|853.44|850.64|852.07|849.27|0
1657246800000|2022-07-08 02:20:00|852.32|849.52|852.07|849.27|852.57|849.77|851.58|848.78|0
1657247100000|2022-07-08 02:25:00|851.82|849.02|850.83|848.03|853.07|850.27|850.58|847.78|0
1657247400000|2022-07-08 02:30:00|850.33|847.53|853.81|851.01|854.31|851.51|848.97|846.17|0
1657247700000|2022-07-08 02:35:00|854.06|851.26|852.07|849.27|854.56|851.76|851.82|849.02|0
1657248000000|2022-07-08 02:40:00|852.2|849.4|854.06|851.26|854.06|851.26|851.58|848.78|0
1657248300000|2022-07-08 02:45:00|854.31|851.51|857.79|854.99|859.03|856.23|854.31|851.51|0
1657248600000|2022-07-08 02:50:00|858.17|855.37|856.55|853.75|858.54|855.74|855.93|853.13|0
1657248900000|2022-07-08 02:55:00|856.68|853.88|862.02|859.22|863.51|860.71|856.43|853.63|0
1657249200000|2022-07-08 03:00:00|861.77|858.97|860.9|858.1|863.76|860.96|859.53|856.73|0
1657249500000|2022-07-08 03:05:00|861.02|858.22|859.91|857.11|862.02|859.22|859.28|856.48|0
1657249800000|2022-07-08 03:10:00|859.78|856.98|859.03|856.23|860.77|857.97|857.79|854.99|0
1657250100000|2022-07-08 03:15:00|858.78|855.98|859.28|856.48|860.03|857.23|858.04|855.24|0
1657250400000|2022-07-08 03:20:00|859.41|856.61|857.92|855.12|860.27|857.47|857.92|855.12|0
1657250700000|2022-07-08 03:25:00|857.79|854.99|859.53|856.73|860.52|857.72|857.04|854.24|0
1657251000000|2022-07-08 03:30:00|858.78|855.98|858.53|855.73|859.03|856.23|855.55|852.75|0
1657251300000|2022-07-08 03:35:00|858.04|855.24|859.03|856.23|859.03|856.23|857.29|854.49|0
1657251600000|2022-07-08 03:40:00|858.78|855.98|861.52|858.72|862.02|859.22|858.53|855.73|0
1657251900000|2022-07-08 03:45:00|861.27|858.47|860.27|857.47|863.64|860.84|859.66|856.86|0
1657252200000|2022-07-08 03:50:00|860.52|857.72|861.02|858.22|862.39|859.59|860.27|857.47|0
1657252500000|2022-07-08 03:55:00|861.27|858.47|863.26|860.46|863.76|860.96|861.27|858.47|0
1657252800000|2022-07-08 04:00:00|863.14|860.34|860.4|857.6|863.51|860.71|860.27|857.47|0
1657253100000|2022-07-08 04:05:00|860.27|857.47|860.52|857.72|862.76|859.96|859.78|856.98|0
1657253400000|2022-07-08 04:10:00|860.27|857.47|862.01|859.21|862.51|859.71|860.03|857.23|0
1657253700000|2022-07-08 04:15:00|862.26|859.46|862.51|859.71|862.51|859.71|861.02|858.22|0
1657254000000|2022-07-08 04:20:00|862.26|859.46|861.52|858.72|862.39|859.59|861.52|858.72|0
1657254300000|2022-07-08 04:25:00|861.77|858.97|861.77|858.97|862.51|859.71|861.27|858.47|0
1657254600000|2022-07-08 04:30:00|861.02|858.22|861.15|858.35|861.52|858.72|859.28|856.48|0
1657254900000|2022-07-08 04:35:00|861.02|858.22|861.02|858.22|862.01|859.21|860.27|857.47|0
1657255200000|2022-07-08 04:40:00|861.27|858.47|861.27|858.47|862.01|859.21|860.52|857.72|0
1657255500000|2022-07-08 04:45:00|861.52|858.72|861.27|858.47|862.26|859.46|861.27|858.47|0
1657255800000|2022-07-08 04:50:00|861.4|858.6|860.77|857.97|861.76|858.96|860.77|857.97|0
1657256100000|2022-07-08 04:55:00|860.52|857.72|858.66|855.86|860.52|857.72|858.04|855.24|0
1657256400000|2022-07-08 05:00:00|858.53|855.73|860.52|857.72|860.52|857.72|857.79|854.99|0
1657256700000|2022-07-08 05:05:00|860.15|857.35|860.02|857.22|861.27|858.47|859.41|856.61|0
1657257000000|2022-07-08 05:10:00|860.27|857.47|861.02|858.22|861.27|858.47|859.03|856.23|0
1657257300000|2022-07-08 05:15:00|860.9|858.1|860.4|857.6|861.27|858.47|859.03|856.23|0
1657257600000|2022-07-08 05:20:00|860.52|857.72|862.76|859.96|862.76|859.96|860.52|857.72|0
1657257900000|2022-07-08 05:25:00|862.51|859.71|861.52|858.72|862.51|859.71|860.02|857.22|0
1657258200000|2022-07-08 05:30:00|861.76|858.96|860.77|857.97|862.51|859.71|860.52|857.72|0
1657258500000|2022-07-08 05:35:00|860.52|857.72|861.76|858.96|861.76|858.96|859.53|856.73|0
1657258800000|2022-07-08 05:40:00|862.01|859.21|864.5|861.7|865|862.2|861.52|858.72|0
1657259100000|2022-07-08 05:45:00|864.75|861.95|862.76|859.96|865.25|862.45|862.76|859.96|0
1657259400000|2022-07-08 05:50:00|863.01|860.21|866.24|863.44|866.24|863.44|862.76|859.96|0
1657259700000|2022-07-08 05:55:00|865.99|863.19|865.74|862.94|867.48|864.68|865|862.2|0
1657260000000|2022-07-08 06:00:00|865.25|862.45|864.25|861.45|865.25|862.45|862.76|859.96|0
1657260300000|2022-07-08 06:05:00|864.5|861.7|862.64|859.84|864.75|861.95|861.64|858.84|0
1657260600000|2022-07-08 06:10:00|862.51|859.71|862.39|859.59|862.64|859.84|860.52|857.72|0
1657260900000|2022-07-08 06:15:00|862.51|859.71|863.5|860.7|864.38|861.58|861.51|858.71|0
1657261200000|2022-07-08 06:20:00|863.25|860.45|865.24|862.44|865.24|862.44|863.14|860.34|0
1657261500000|2022-07-08 06:25:00|865|862.2|865.67|862.87|865.79|862.99|864.77|861.97|0
1657261800000|2022-07-08 06:30:00|865.79|862.99|866.66|863.86|866.78|863.98|865.54|862.74|0
1657262100000|2022-07-08 06:35:00|866.78|863.98|864.79|861.99|867.28|864.48|864.54|861.74|0
1657262400000|2022-07-08 06:40:00|865.04|862.24|864.54|861.74|865.29|862.49|864.29|861.49|0
1657262700000|2022-07-08 06:45:00|864.42|861.62|862.8|860|864.54|861.74|862.19|859.39|0
1657263000000|2022-07-08 06:50:00|863.05|860.25|861.56|858.76|863.05|860.25|861.31|858.51|0
1657263300000|2022-07-08 06:55:00|861.31|858.51|860.35|856.99|862.34|858.98|860.1|856.74|0
1657263600000|2022-07-08 07:00:00|860.6|857.24|862.09|858.73|863.08|859.72|859.85|856.49|0
1657263900000|2022-07-08 07:05:00|861.35|858.47|862.1|859.7|863.84|861.44|861.1|858.22|0
1657264200000|2022-07-08 07:10:00|861.99|859.59|862.35|859.95|863.1|860.7|859.87|857.47|0
1657264500000|2022-07-08 07:15:00|861.86|859.46|859.75|857.35|862.1|859.7|859|856.6|0
1657264800000|2022-07-08 07:20:00|859.87|857.47|858.13|855.73|860.36|857.96|857.51|855.11|0
1657265100000|2022-07-08 07:25:00|858.26|855.86|859.62|857.22|859.87|857.47|857.38|854.98|0
1657265400000|2022-07-08 07:30:00|859.75|857.35|855.89|853.49|859.75|857.35|855.39|852.99|0
1657265700000|2022-07-08 07:35:00|855.64|853.24|854.65|852.25|855.89|853.49|852.66|850.26|0
1657266000000|2022-07-08 07:40:00|854.53|852.13|857.13|854.73|857.38|854.98|853.65|851.25|0
1657266300000|2022-07-08 07:45:00|857.01|854.61|857.88|855.48|858.87|856.47|856.88|854.48|0
1657266600000|2022-07-08 07:50:00|858.01|855.61|859.87|857.47|860.86|858.46|857.76|855.36|0
1657266900000|2022-07-08 07:55:00|859.62|857.22|858.1|855.7|859.84|857.44|857.98|855.58|0
1657267200000|2022-07-08 08:00:00|858.6|856.2|857.85|855.45|858.85|856.45|857.6|855.2|0
1657267500000|2022-07-08 08:05:00|857.98|855.58|854.62|852.22|858.6|856.2|854.12|851.72|0
1657267800000|2022-07-08 08:10:00|854.37|851.97|855.74|853.34|856.36|853.96|853.38|850.98|0
1657268100000|2022-07-08 08:15:00|855.25|852.85|856.86|854.46|857.73|855.33|855.12|852.72|0
1657268400000|2022-07-08 08:20:00|857.85|855.45|859.34|856.94|860.59|858.19|857.48|855.08|0
1657268700000|2022-07-08 08:25:00|859.59|857.19|861.08|858.68|861.08|858.68|858.85|856.45|0
1657269000000|2022-07-08 08:30:00|861.33|858.93|863.07|860.67|863.45|861.05|861.21|858.81|0
1657269300000|2022-07-08 08:35:00|863.32|860.92|864.69|862.29|865.06|862.66|862.82|860.42|0
1657269600000|2022-07-08 08:40:00|864.81|862.41|862.82|860.42|865.06|862.66|862.82|860.42|0
1657269900000|2022-07-08 08:45:00|863.32|860.92|863.32|860.92|864.56|862.16|862.08|859.68|0
1657270200000|2022-07-08 08:50:00|863.45|861.05|860.83|858.43|864.07|861.67|860.59|858.19|0
1657270500000|2022-07-08 08:55:00|860.59|858.19|863.32|860.92|863.57|861.17|860.59|858.19|0
1657270800000|2022-07-08 09:00:00|863.2|860.8|865.84|863.44|866.58|864.18|862.82|860.42|0
1657271100000|2022-07-08 09:05:00|866.08|863.68|866.33|863.93|866.58|864.18|865.59|863.19|0
1657271400000|2022-07-08 09:10:00|866.58|864.18|867.08|864.68|867.33|864.93|865.09|862.69|0
1657271700000|2022-07-08 09:15:00|867.33|864.93|867.83|865.43|867.83|865.43|864.59|862.19|0
1657272000000|2022-07-08 09:20:00|868.07|865.67|865.84|863.44|868.82|866.42|865.59|863.19|0
1657272300000|2022-07-08 09:25:00|866.08|863.68|864.34|861.94|867.08|864.68|863.85|861.45|0
1657272600000|2022-07-08 09:30:00|864.22|861.82|861.36|858.96|864.84|862.44|861.11|858.71|0
1657272900000|2022-07-08 09:35:00|861.24|858.84|859.12|856.72|861.86|859.46|859.12|856.72|0
1657273200000|2022-07-08 09:40:00|858.63|856.23|857.38|854.98|859.37|856.97|856.52|854.12|0
1657273500000|2022-07-08 09:45:00|857.14|854.74|859|856.6|859.12|856.72|856.89|854.49|0
1657273800000|2022-07-08 09:50:00|859.62|857.22|859.12|856.72|859.87|857.47|857.88|855.48|0
1657274100000|2022-07-08 09:55:00|859.25|856.85|857.51|855.11|859.25|856.85|856.14|853.74|0
1657274400000|2022-07-08 10:00:00|857.88|855.48|856.64|854.24|857.88|855.48|855.64|853.24|0
1657274700000|2022-07-08 10:05:00|856.39|853.99|852.91|850.51|856.64|854.24|852.91|850.51|0
1657275000000|2022-07-08 10:10:00|853.04|850.64|851.87|849.47|854.1|851.7|850.87|848.47|0
1657275300000|2022-07-08 10:15:00|851.62|849.22|848.14|845.74|852.12|849.72|848.14|845.74|0
1657275600000|2022-07-08 10:20:00|847.89|845.49|847.14|844.74|849.63|847.23|846.78|844.38|0
1657275900000|2022-07-08 10:25:00|846.78|844.38|844.91|842.51|847.89|845.49|842.92|840.52|0
1657276200000|2022-07-08 10:30:00|845.16|842.76|845.04|842.64|846.4|844|843.17|840.77|0
1657276500000|2022-07-08 10:35:00|845.54|843.14|846.9|844.5|848.39|845.99|844.54|842.14|0
1657276800000|2022-07-08 10:40:00|846.65|844.25|847.4|845|848.14|845.74|846.65|844.25|0
1657277100000|2022-07-08 10:45:00|847.15|844.75|849.88|847.48|850.13|847.73|847.15|844.75|0
1657277400000|2022-07-08 10:50:00|849.63|847.23|854.35|851.95|854.6|852.2|849.26|846.86|0
1657277700000|2022-07-08 10:55:00|854.85|852.45|856.84|854.44|858.58|856.18|854.85|852.45|0
1657278000000|2022-07-08 11:00:00|856.59|854.19|854.85|852.45|856.59|854.19|854.11|851.71|0
1657278300000|2022-07-08 11:05:00|854.73|852.33|857.22|854.82|857.59|855.19|854.6|852.2|0
1657278600000|2022-07-08 11:10:00|857.09|854.69|855.1|852.7|857.34|854.94|853.86|851.46|0
1657278900000|2022-07-08 11:15:00|855.6|853.2|852.61|850.21|855.6|853.2|852.49|850.09|0
1657279200000|2022-07-08 11:20:00|852.37|849.97|850.13|847.73|853.49|851.09|849.88|847.48|0
1657279500000|2022-07-08 11:25:00|849.88|847.48|851.87|849.47|853.36|850.96|849.63|847.23|0
1657279800000|2022-07-08 11:30:00|851.62|849.22|851.12|848.72|851.87|849.47|849.88|847.48|0
1657280100000|2022-07-08 11:35:00|851.37|848.97|852.12|849.72|853.86|851.46|851.12|848.72|0
1657280400000|2022-07-08 11:40:00|852.49|850.09|853.99|851.59|855.6|853.2|851.87|849.47|0
1657280700000|2022-07-08 11:45:00|853.86|851.46|850.38|847.98|853.86|851.46|850.38|847.98|0
1657281000000|2022-07-08 11:50:00|850.62|848.22|850.75|848.35|852.12|849.72|849.63|847.23|0
1657281300000|2022-07-08 11:55:00|850.87|848.47|852.12|849.72|854.1|851.7|850.75|848.35|0
1657281600000|2022-07-08 12:00:00|852.36|849.96|849.63|847.23|852.86|850.46|849.63|847.23|0
1657281900000|2022-07-08 12:05:00|849.88|847.48|851.37|848.97|852.36|849.96|849.88|847.48|0
1657282200000|2022-07-08 12:10:00|851.62|849.22|849.38|846.98|851.87|849.47|849.13|846.73|0
1657282500000|2022-07-08 12:15:00|849.63|847.23|849.88|847.48|850.13|847.73|847.89|845.49|0
1657282800000|2022-07-08 12:20:00|849.63|847.23|849.63|847.23|850.38|847.98|847.39|844.99|0
1657283100000|2022-07-08 12:25:00|849.76|847.36|849.76|847.36|851.12|848.72|848.39|845.99|0
1657283400000|2022-07-08 12:30:00|849.88|847.48|864.59|862.19|870.31|867.91|849.88|847.48|0
1657283700000|2022-07-08 12:35:00|862.85|860.45|862.85|860.45|867.2|864.8|858.62|856.22|0
1657284000000|2022-07-08 12:40:00|862.6|860.2|873.04|870.64|873.29|870.89|862.6|860.2|0
1657284300000|2022-07-08 12:45:00|872.55|870.15|880.5|878.1|883|880.6|870.56|868.16|0
1657284600000|2022-07-08 12:50:00|880.75|878.35|874.53|872.13|880.75|878.35|872.79|870.39|0
1657284900000|2022-07-08 12:55:00|874.78|872.38|868.31|865.91|874.78|872.38|867.81|865.41|0
1657285200000|2022-07-08 13:00:00|868.44|866.04|864.21|861.81|868.44|866.04|863.59|861.19|0
1657285500000|2022-07-08 13:05:00|864.83|862.43|866.57|864.17|869.31|866.91|863.59|861.19|0
1657285800000|2022-07-08 13:10:00|866.2|863.8|864.78|862.38|870.05|867.65|864.54|862.14|0
1657286100000|2022-07-08 13:15:00|864.54|862.14|863.29|860.89|867.27|864.87|863.04|860.64|0
1657286400000|2022-07-08 13:20:00|863.04|860.64|864.54|862.14|866.53|864.13|863.04|860.64|0
1657286700000|2022-07-08 13:25:00|864.29|861.89|863.29|860.89|867.02|864.62|862.79|860.39|0
1657287000000|2022-07-08 13:30:00|864.42|862.02|861.8|859.4|867.77|865.37|859.31|856.91|0
1657287300000|2022-07-08 13:35:00|863.42|861.02|856.33|853.93|865.66|863.26|854.84|852.44|0
1657287600000|2022-07-08 13:40:00|857.07|854.67|857.01|854.61|860.06|857.66|851.6|849.2|0
1657287900000|2022-07-08 13:45:00|856.64|854.24|868.45|866.05|869.2|866.8|854.02|851.62|0
1657288200000|2022-07-08 13:50:00|868.95|866.55|874.93|872.53|877.42|875.02|868.45|866.05|0
1657288500000|2022-07-08 13:55:00|876.17|873.77|873.67|871.27|877.42|875.02|870.2|867.8|0
1657288800000|2022-07-08 14:00:00|873.69|871.29|869.21|866.81|879.67|877.27|869.21|866.81|0
1657289100000|2022-07-08 14:05:00|868.96|866.56|871.45|869.05|875.68|873.28|868.96|866.56|0
1657289400000|2022-07-08 14:10:00|872.7|870.3|864.48|862.08|873.44|871.04|863.49|861.09|0
1657289700000|2022-07-08 14:15:00|863.99|861.59|863.74|861.34|865.73|863.33|861.99|859.59|0
1657290000000|2022-07-08 14:20:00|863.87|861.47|856.77|854.37|866.23|863.83|856.77|854.37|0
1657290300000|2022-07-08 14:25:00|856.52|854.12|845.83|843.43|856.52|854.12|843.09|840.69|0
1657290600000|2022-07-08 14:30:00|844.83|842.43|844.09|841.69|846.08|843.68|842.35|839.95|0
1657290900000|2022-07-08 14:35:00|843.59|841.19|841.6|839.2|844.83|842.43|838.37|835.97|0
1657291200000|2022-07-08 14:40:00|841.35|838.95|839.75|837.35|844.58|842.18|839.75|837.35|0
1657291500000|2022-07-08 14:45:00|840|837.6|840.99|838.59|841.24|838.84|839|836.6|0
1657291800000|2022-07-08 14:50:00|841.24|838.84|847.59|845.19|848.96|846.56|840.74|838.34|0
1657292100000|2022-07-08 14:55:00|847.46|845.06|841.24|838.84|847.46|845.06|839.63|837.23|0
1657292400000|2022-07-08 15:00:00|840.49|838.09|840.74|838.34|842.98|840.58|838.5|836.1|0
1657292700000|2022-07-08 15:05:00|840.49|838.09|833.78|831.38|842.98|840.58|833.53|831.13|0
1657293000000|2022-07-08 15:10:00|834.03|831.63|838.63|836.23|839|836.6|833.03|830.63|0
1657293300000|2022-07-08 15:15:00|838.5|836.1|840.24|837.84|841.49|839.09|837.01|834.61|0
1657293600000|2022-07-08 15:20:00|840|837.6|836.51|834.11|840|837.6|835.27|832.87|0
1657293900000|2022-07-08 15:25:00|836.02|833.62|832.78|830.38|836.14|833.74|829.8|827.4|0
1657294200000|2022-07-08 15:30:00|832.53|830.13|831.04|828.64|835.02|832.62|830.29|827.89|0
1657294500000|2022-07-08 15:35:00|830.79|828.39|835.52|833.12|837.76|835.36|830.79|828.39|0
1657294800000|2022-07-08 15:40:00|835.27|832.87|838.01|835.61|839|836.6|834.77|832.37|0
1657295100000|2022-07-08 15:45:00|837.26|834.86|843.48|841.08|845.35|842.95|837.26|834.86|0
1657295400000|2022-07-08 15:50:00|843.73|841.33|840.24|837.84|844.23|841.83|839.5|837.1|0
1657295700000|2022-07-08 15:55:00|840.49|838.09|836.76|834.36|841.24|838.84|836.76|834.36|0
1657296000000|2022-07-08 16:00:00|836.51|834.11|839.5|837.1|840|837.6|836.51|834.11|0
1657296300000|2022-07-08 16:05:00|839.75|837.35|846.71|844.31|847.71|845.31|839.5|837.1|0
1657296600000|2022-07-08 16:10:00|846.96|844.56|847.48|845.08|848.23|845.83|844|841.6|0
1657296900000|2022-07-08 16:15:00|847.23|844.83|844|841.6|848.48|846.08|843.88|841.48|0
1657297200000|2022-07-08 16:20:00|844.25|841.85|850.47|848.07|850.96|848.56|842.75|840.35|0
1657297500000|2022-07-08 16:25:00|849.72|847.32|855.94|853.54|856.44|854.04|849.1|846.7|0
1657297800000|2022-07-08 16:30:00|856.44|854.04|857.44|855.04|859.68|857.28|854.45|852.05|0
1657298100000|2022-07-08 16:35:00|857.69|855.29|862.42|860.02|862.67|860.27|854.95|852.55|0
1657298400000|2022-07-08 16:40:00|862.91|860.51|860.42|858.02|865.4|863|860.18|857.78|0
1657298700000|2022-07-08 16:45:00|860.67|858.27|858.93|856.53|865.4|863|858.43|856.03|0
1657299000000|2022-07-08 16:50:00|859.18|856.78|862.91|860.51|865.65|863.25|858.68|856.28|0
1657299300000|2022-07-08 16:55:00|863.16|860.76|864.79|862.39|865.65|863.25|860.17|857.77|0
1657299600000|2022-07-08 17:00:00|865.4|863|867.4|865|869.39|866.99|862.66|860.26|0
1657299900000|2022-07-08 17:05:00|867.65|865.25|860.23|857.83|867.65|865.25|859.98|857.58|0
1657300200000|2022-07-08 17:10:00|859.98|857.58|858.74|856.34|860.48|858.08|857.25|854.85|0
1657300500000|2022-07-08 17:15:00|858.99|856.59|860.73|858.33|862.97|860.57|858.74|856.34|0
1657300800000|2022-07-08 17:20:00|861.23|858.83|861.48|859.08|862.47|860.07|860.23|857.83|0
1657301100000|2022-07-08 17:25:00|861.23|858.83|853.22|850.82|861.23|858.83|852.97|850.57|0
1657301400000|2022-07-08 17:30:00|852.97|850.57|854.22|851.82|855.71|853.31|852.97|850.57|0
1657301700000|2022-07-08 17:35:00|853.97|851.57|853.22|850.82|856.95|854.55|852.47|850.07|0
1657302000000|2022-07-08 17:40:00|852.97|850.57|852.23|849.83|853.47|851.07|850.48|848.08|0
1657302300000|2022-07-08 17:45:00|852.72|850.32|848|845.6|853.97|851.57|847.5|845.1|0
1657302600000|2022-07-08 17:50:00|847.75|845.35|846.75|844.35|848.99|846.59|845.76|843.36|0
1657302900000|2022-07-08 17:55:00|847|844.6|851.44|849.04|853.18|850.78|846.75|844.35|0
1657303200000|2022-07-08 18:00:00|851.69|849.29|851.19|848.79|855.42|853.02|850.19|847.79|0
1657303500000|2022-07-08 18:05:00|850.94|848.54|845.96|843.56|850.94|848.54|845.21|842.81|0
1657303800000|2022-07-08 18:10:00|846.21|843.81|846.71|844.31|848.45|846.05|845.96|843.56|0
1657304100000|2022-07-08 18:15:00|846.46|844.06|845.21|842.81|848.2|845.8|845.21|842.81|0
1657304400000|2022-07-08 18:20:00|844.96|842.56|842.19|839.79|845.71|843.31|840.44|838.04|0
1657304700000|2022-07-08 18:25:00|842.68|840.28|840.69|838.29|843.93|841.53|839.95|837.55|0
1657305000000|2022-07-08 18:30:00|840.19|837.79|837.71|835.31|841.19|838.79|837.71|835.31|0
1657305300000|2022-07-08 18:35:00|837.46|835.06|837.21|834.81|839.45|837.05|835.71|833.31|0
1657305600000|2022-07-08 18:40:00|836.96|834.56|834|831.6|838.48|836.08|834|831.6|0
1657305900000|2022-07-08 18:45:00|834.25|831.85|838.23|835.83|838.23|835.83|833.75|831.35|0
1657306200000|2022-07-08 18:50:00|837.73|835.33|841.71|839.31|841.96|839.56|836.24|833.84|0
1657306500000|2022-07-08 18:55:00|841.96|839.56|835.74|833.34|842.71|840.31|835.74|833.34|0
1657306800000|2022-07-08 19:00:00|836.24|833.84|834|831.6|838.73|836.33|832.75|830.35|0
1657307100000|2022-07-08 19:05:00|833.75|831.35|840.47|838.07|841.09|838.69|833.75|831.35|0
1657307400000|2022-07-08 19:10:00|840.22|837.82|835.99|833.59|841.21|838.81|834.5|832.1|0
1657307700000|2022-07-08 19:15:00|835.49|833.09|838.23|835.83|839.72|837.32|835.49|833.09|0
1657308000000|2022-07-08 19:20:00|837.98|835.58|840.47|838.07|840.72|838.32|836.49|834.09|0
1657308300000|2022-07-08 19:25:00|840.72|838.32|840.72|838.32|842.21|839.81|839.47|837.07|0
1657308600000|2022-07-08 19:30:00|840.47|838.07|844.7|842.3|846.69|844.29|839.47|837.07|0
1657308900000|2022-07-08 19:35:00|844.45|842.05|844.95|842.55|847.19|844.79|841.46|839.06|0
1657309200000|2022-07-08 19:40:00|844.7|842.3|840.94|838.54|845.2|842.8|840.2|837.8|0
1657309500000|2022-07-08 19:45:00|841.69|839.29|845.3|842.9|846.17|843.77|840.94|838.54|0
1657309800000|2022-07-08 19:50:00|845.92|843.52|844.68|842.28|848.66|846.26|843.68|841.28|0
1657310100000|2022-07-08 19:55:00|844.93|842.53|850.4|848|851.9|849.5|842.44|840.04|0
1657310400000|2022-07-08 20:00:00|849.66|847.26|847.42|845.02|852.15|849.75|846.42|844.02|0
1657310700000|2022-07-08 20:05:00|847.17|844.77|847.17|844.77|847.91|845.51|846.17|843.77|0
1657311000000|2022-07-08 20:10:00|846.92|844.52|845.92|843.52|847.42|845.02|845.67|843.27|0
1657498500000|2022-07-11 00:15:00|859.59|856.79|861.21|858.41|861.58|858.78|859.59|856.79|0
1657498800000|2022-07-11 00:20:00|861.09|858.29|858.59|855.79|861.09|858.29|857.6|854.8|0
1657499100000|2022-07-11 00:25:00|858.84|856.04|857.1|854.3|858.84|856.04|855.61|852.81|0
1657499400000|2022-07-11 00:30:00|856.85|854.05|858.84|856.04|858.84|856.04|854.86|852.06|0
1657499700000|2022-07-11 00:35:00|858.59|855.79|858.59|855.79|859.59|856.79|857.85|855.05|0
1657500000000|2022-07-11 00:40:00|858.35|855.55|859.34|856.54|859.59|856.79|857.6|854.8|0
1657500300000|2022-07-11 00:45:00|859.59|856.79|859.34|856.54|859.59|856.79|858.1|855.3|0
1657500600000|2022-07-11 00:50:00|859.59|856.79|857.6|854.8|859.59|856.79|857.35|854.55|0
1657500900000|2022-07-11 00:55:00|857.73|854.93|857.48|854.68|857.73|854.93|855.61|852.81|0
1657501200000|2022-07-11 01:00:00|857.6|854.8|861.08|858.28|861.08|858.28|857.35|854.55|0
1657501500000|2022-07-11 01:05:00|861.58|858.78|863.33|860.53|865.32|862.52|861.58|858.78|0
1657501800000|2022-07-11 01:10:00|862.96|860.16|861.58|858.78|864.32|861.52|861.58|858.78|0
1657502100000|2022-07-11 01:15:00|861.33|858.53|864.45|861.65|865.82|863.02|861.33|858.53|0
1657502400000|2022-07-11 01:20:00|864.57|861.77|867.56|864.76|867.56|864.76|864.32|861.52|0
1657502700000|2022-07-11 01:25:00|867.31|864.51|868.56|865.76|868.56|865.76|866.32|863.52|0
1657503000000|2022-07-11 01:30:00|868.31|865.51|866.94|864.14|868.56|865.76|865.57|862.77|0
1657503300000|2022-07-11 01:35:00|866.81|864.01|868.56|865.76|870.55|867.75|866.81|864.01|0
1657503600000|2022-07-11 01:40:00|868.81|866.01|867.56|864.76|869.06|866.26|866.44|863.64|0
1657503900000|2022-07-11 01:45:00|867.81|865.01|868.31|865.51|869.43|866.63|866.81|864.01|0
1657504200000|2022-07-11 01:50:00|868.56|865.76|872.79|869.99|874.04|871.24|868.56|865.76|0
1657504500000|2022-07-11 01:55:00|873.04|870.24|874.04|871.24|874.54|871.74|871.8|869|0
1657504800000|2022-07-11 02:00:00|874.29|871.49|875.78|872.98|876.16|873.36|873.17|870.37|0
1657505100000|2022-07-11 02:05:00|876.03|873.23|875.53|872.73|876.53|873.73|874.29|871.49|0
1657505400000|2022-07-11 02:10:00|875.78|872.98|876.28|873.48|876.53|873.73|874.67|871.87|0
1657505700000|2022-07-11 02:15:00|876.16|873.36|876.53|873.73|876.53|873.73|876.03|873.23|0
1657506000000|2022-07-11 02:20:00|876.28|873.48|875.04|872.24|876.53|873.73|874.29|871.49|0
1657506300000|2022-07-11 02:25:00|875.28|872.48|874.04|871.24|875.53|872.73|874.04|871.24|0
1657506600000|2022-07-11 02:30:00|873.79|870.99|873.17|870.37|875.28|872.48|872.79|869.99|0
1657506900000|2022-07-11 02:35:00|873.29|870.49|873.67|870.87|875.04|872.24|872.54|869.74|0
1657507200000|2022-07-11 02:40:00|873.42|870.62|872.29|869.49|873.79|870.99|872.05|869.25|0
1657507500000|2022-07-11 02:45:00|872.54|869.74|874.04|871.24|874.67|871.87|872.29|869.49|0
1657507800000|2022-07-11 02:50:00|873.92|871.12|876.28|873.48|876.28|873.48|873.92|871.12|0
1657508100000|2022-07-11 02:55:00|876.53|873.73|876.03|873.23|876.53|873.73|874.79|871.99|0
1657508400000|2022-07-11 03:00:00|876.28|873.48|876.28|873.48|876.53|873.73|875.53|872.73|0
1657508700000|2022-07-11 03:05:00|876.53|873.73|875.04|872.24|876.53|873.73|874.79|871.99|0
1657509000000|2022-07-11 03:10:00|875.28|872.48|878.52|875.72|879.15|876.35|874.29|871.49|0
1657509300000|2022-07-11 03:15:00|878.4|875.6|877.28|874.48|880.02|877.22|877.16|874.36|0
1657509600000|2022-07-11 03:20:00|877.03|874.23|876.53|873.73|878.77|875.97|876.28|873.48|0
1657509900000|2022-07-11 03:25:00|876.41|873.61|875.78|872.98|877.16|874.36|875.28|872.48|0
1657510200000|2022-07-11 03:30:00|875.53|872.73|875.03|872.23|876.53|873.73|875.03|872.23|0
1657510500000|2022-07-11 03:35:00|875.28|872.48|873.54|870.74|875.53|872.73|873.54|870.74|0
1657510800000|2022-07-11 03:40:00|874.04|871.24|875.53|872.73|875.78|872.98|873.79|870.99|0
1657511100000|2022-07-11 03:45:00|875.28|872.48|874.54|871.74|876.03|873.23|874.29|871.49|0
1657511400000|2022-07-11 03:50:00|874.79|871.99|875.03|872.23|875.53|872.73|874.54|871.74|0
1657511700000|2022-07-11 03:55:00|875.28|872.48|874.29|871.49|875.53|872.73|874.04|871.24|0
1657512000000|2022-07-11 04:00:00|874.04|871.24|873.54|870.74|874.29|871.49|872.79|869.99|0
1657512300000|2022-07-11 04:05:00|873.79|870.99|874.04|871.24|874.29|871.49|873.79|870.99|0
1657512600000|2022-07-11 04:10:00|873.92|871.12|872.56|869.76|874.04|871.24|872.31|869.51|0
1657512900000|2022-07-11 04:15:00|872.31|869.51|873.06|870.26|873.31|870.51|872.31|869.51|0
1657513200000|2022-07-11 04:20:00|872.94|870.14|874.3|871.5|875.05|872.25|872.69|869.89|0
1657513500000|2022-07-11 04:25:00|874.43|871.63|874.3|871.5|875.05|872.25|873.8|871|0
1657513800000|2022-07-11 04:30:00|874.43|871.63|872.82|870.02|875.3|872.5|871.45|868.65|0
1657514100000|2022-07-11 04:35:00|872.7|869.9|873.31|870.51|873.81|871.01|872.32|869.52|0
1657514400000|2022-07-11 04:40:00|873.07|870.27|875.31|872.51|875.44|872.64|873.07|870.27|0
1657514700000|2022-07-11 04:45:00|875.06|872.26|875.06|872.26|875.06|872.26|873.94|871.14|0
1657515000000|2022-07-11 04:50:00|875.31|872.51|875.06|872.26|876.3|873.5|874.56|871.76|0
1657515300000|2022-07-11 04:55:00|875.31|872.51|875.56|872.76|876.05|873.25|874.81|872.01|0
1657515600000|2022-07-11 05:00:00|875.81|873.01|876.05|873.25|877.05|874.25|875.56|872.76|0
1657515900000|2022-07-11 05:05:00|876.3|873.5|876.55|873.75|876.8|874|874.81|872.01|0
1657516200000|2022-07-11 05:10:00|876.68|873.88|876.3|873.5|877.3|874.5|876.05|873.25|0
1657516500000|2022-07-11 05:15:00|876.05|873.25|874.56|871.76|876.05|873.25|874.06|871.26|0
1657516800000|2022-07-11 05:20:00|874.31|871.51|873.31|870.51|874.81|872.01|873.06|870.26|0
1657517100000|2022-07-11 05:25:00|873.06|870.26|874.31|871.51|875.56|872.76|873.06|870.26|0
1657517400000|2022-07-11 05:30:00|874.56|871.76|875.69|872.89|876.55|873.75|874.31|871.51|0
1657517700000|2022-07-11 05:35:00|875.56|872.76|874.56|871.76|876.05|873.25|874.31|871.51|0
1657518000000|2022-07-11 05:40:00|874.81|872.01|873.81|871.01|875.56|872.76|873.31|870.51|0
1657518300000|2022-07-11 05:45:00|873.56|870.76|875.31|872.51|875.56|872.76|873.31|870.51|0
1657518600000|2022-07-11 05:50:00|875.56|872.76|878.05|875.25|878.79|875.99|875.31|872.51|0
1657518900000|2022-07-11 05:55:00|878.3|875.5|878.05|875.25|879.29|876.49|876.68|873.88|0
1657519200000|2022-07-11 06:00:00|878.3|875.5|875.56|872.76|879.29|876.49|874.81|872.01|0
1657519500000|2022-07-11 06:05:00|875.31|872.51|885.77|882.97|888.15|885.35|875.31|872.51|0
1657519800000|2022-07-11 06:10:00|885.27|882.47|887.61|884.81|888.11|885.31|884.63|881.83|0
1657520100000|2022-07-11 06:15:00|887.86|885.06|884.51|881.71|888.11|885.31|884.38|881.58|0
1657520400000|2022-07-11 06:20:00|884.38|881.58|884.01|881.21|885.12|882.32|883.13|880.33|0
1657520700000|2022-07-11 06:25:00|883.88|881.08|882.39|879.59|884.38|881.58|881.64|878.84|0
1657521000000|2022-07-11 06:30:00|882.14|879.34|881.52|878.72|882.88|880.08|880.39|877.59|0
1657521300000|2022-07-11 06:35:00|881.39|878.59|881.77|878.97|882.63|879.83|880.39|877.59|0
1657521600000|2022-07-11 06:40:00|881.89|879.09|882.63|879.83|883.63|880.83|881.39|878.59|0
1657521900000|2022-07-11 06:45:00|882.88|880.08|883.38|880.58|883.88|881.08|882.38|879.58|0
1657522200000|2022-07-11 06:50:00|883.51|880.71|885.87|883.07|886.62|883.82|883.38|880.58|0
1657522500000|2022-07-11 06:55:00|886.12|883.32|885.25|882.45|886.12|883.32|883.63|880.83|0
1657522800000|2022-07-11 07:00:00|885.12|882.32|883.38|880.58|888.11|885.31|883.26|880.46|0
1657523100000|2022-07-11 07:05:00|883.43|881.03|879.82|877.42|883.81|881.41|877.95|875.55|0
1657523400000|2022-07-11 07:10:00|880.19|877.79|880.69|878.29|880.69|878.29|877.21|874.81|0
1657523700000|2022-07-11 07:15:00|881.19|878.79|877.58|875.18|882.18|879.78|877.45|875.05|0
1657524000000|2022-07-11 07:20:00|877.45|875.05|877.09|874.69|878.2|875.8|874.47|872.07|0
1657524300000|2022-07-11 07:25:00|877.2|874.8|879.57|877.17|879.94|877.54|876.46|874.06|0
1657524600000|2022-07-11 07:30:00|879.2|876.8|875.96|873.56|880.94|878.54|875.71|873.31|0
1657524900000|2022-07-11 07:35:00|875.71|873.31|876.71|874.31|876.96|874.56|873.35|870.95|0
1657525200000|2022-07-11 07:40:00|876.46|874.06|877.95|875.55|878.7|876.3|875.96|873.56|0
1657525500000|2022-07-11 07:45:00|877.45|875.05|879.69|877.29|879.94|877.54|875.34|872.94|0
1657525800000|2022-07-11 07:50:00|879.44|877.04|880.07|877.67|880.94|878.54|878.2|875.8|0
1657526100000|2022-07-11 07:55:00|879.94|877.54|879.2|876.8|880.44|878.04|877.95|875.55|0
1657526400000|2022-07-11 08:00:00|879.08|876.68|879.94|877.54|880.44|878.04|877.2|874.8|0
1657526700000|2022-07-11 08:05:00|879.82|877.42|876.96|874.56|879.94|877.54|876.09|873.69|0
1657527000000|2022-07-11 08:10:00|877.45|875.05|873.97|871.57|877.45|875.05|871.98|869.58|0
1657527300000|2022-07-11 08:15:00|873.72|871.32|871.98|869.58|875.09|872.69|870.98|868.58|0
1657527600000|2022-07-11 08:20:00|871.86|869.46|872.72|870.32|874.96|872.56|871.23|868.83|0
1657527900000|2022-07-11 08:25:00|872.97|870.57|875.21|872.81|875.21|872.81|872.23|869.83|0
1657528200000|2022-07-11 08:30:00|875.46|873.06|873.22|870.82|875.46|873.06|872.97|870.57|0
1657528500000|2022-07-11 08:35:00|873.47|871.07|872.19|869.79|873.72|871.32|871.19|868.79|0
1657528800000|2022-07-11 08:40:00|871.94|869.54|874.31|871.91|874.93|872.53|871.94|869.54|0
1657529100000|2022-07-11 08:45:00|874.43|872.03|874.31|871.91|875.18|872.78|873.81|871.41|0
1657529400000|2022-07-11 08:50:00|873.93|871.53|873.56|871.16|876.17|873.77|872.69|870.29|0
1657529700000|2022-07-11 08:55:00|873.68|871.28|874.68|872.28|876.17|873.77|873.68|871.28|0
1657530000000|2022-07-11 09:00:00|874.93|872.53|871.07|868.67|876.42|874.02|870.94|868.54|0
1657530300000|2022-07-11 09:05:00|871.19|868.79|870.82|868.42|872.57|870.17|870.2|867.8|0
1657530600000|2022-07-11 09:10:00|870.94|868.54|869.95|867.55|871.44|869.04|868.45|866.05|0
1657530900000|2022-07-11 09:15:00|869.58|867.18|869.95|867.55|870.69|868.29|868.58|866.18|0
1657531200000|2022-07-11 09:20:00|870.2|867.8|870.2|867.8|872.07|869.67|869.7|867.3|0
1657531500000|2022-07-11 09:25:00|869.95|867.55|871.44|869.04|872.19|869.79|868.21|865.81|0
1657531800000|2022-07-11 09:30:00|872.19|869.79|873.81|871.41|874.31|871.91|871.57|869.17|0
1657532100000|2022-07-11 09:35:00|873.93|871.53|872.82|870.42|874.18|871.78|871.69|869.29|0
1657532400000|2022-07-11 09:40:00|872.69|870.29|873.93|871.53|874.31|871.91|871.69|869.29|0
1657532700000|2022-07-11 09:45:00|873.68|871.28|873.93|871.53|874.18|871.78|871.94|869.54|0
1657533000000|2022-07-11 09:50:00|873.81|871.41|874.43|872.03|874.43|872.03|873.18|870.78|0
1657533300000|2022-07-11 09:55:00|874.18|871.78|874.43|872.03|874.56|872.16|873.68|871.28|0
1657533600000|2022-07-11 10:00:00|874.31|871.91|873.68|871.28|876.17|873.77|873.68|871.28|0
1657533900000|2022-07-11 10:05:00|873.93|871.53|871.32|868.92|873.93|871.53|869.95|867.55|0
1657534200000|2022-07-11 10:10:00|871.69|869.29|869.95|867.55|871.69|869.29|869.95|867.55|0
1657534500000|2022-07-11 10:15:00|869.58|867.18|866.46|864.06|869.95|867.55|866.21|863.81|0
1657534800000|2022-07-11 10:20:00|866.34|863.94|866.96|864.56|867.96|865.56|865.47|863.07|0
1657535100000|2022-07-11 10:25:00|867.09|864.69|869.58|867.18|869.58|867.18|866.21|863.81|0
1657535400000|2022-07-11 10:30:00|869.45|867.05|872.19|869.79|872.69|870.29|869.33|866.93|0
1657535700000|2022-07-11 10:35:00|872.44|870.04|871.69|869.29|872.93|870.53|870.44|868.04|0
1657536000000|2022-07-11 10:40:00|872.19|869.79|869.7|867.3|872.19|869.79|869.2|866.8|0
1657536300000|2022-07-11 10:45:00|869.2|866.8|868.95|866.55|869.45|867.05|867.71|865.31|0
1657536600000|2022-07-11 10:50:00|868.7|866.3|872.68|870.28|872.81|870.41|868.45|866.05|0
1657536900000|2022-07-11 10:55:00|872.93|870.53|870.69|868.29|872.93|870.53|870.57|868.17|0
1657537200000|2022-07-11 11:00:00|870.94|868.54|868.2|865.8|870.94|868.54|867.71|865.31|0
1657537500000|2022-07-11 11:05:00|868.45|866.05|867.71|865.31|868.58|866.18|866.96|864.56|0
1657537800000|2022-07-11 11:10:00|867.84|865.44|868.2|865.8|868.83|866.43|866.96|864.56|0
1657538100000|2022-07-11 11:15:00|868.08|865.68|868.45|866.05|868.95|866.55|867.46|865.06|0
1657538400000|2022-07-11 11:20:00|868.33|865.93|870.19|867.79|870.44|868.04|867.95|865.55|0
1657538700000|2022-07-11 11:25:00|870.44|868.04|873.06|870.66|873.18|870.78|870.44|868.04|0
1657539000000|2022-07-11 11:30:00|872.93|870.53|872.44|870.04|873.18|870.78|871.19|868.79|0
1657539300000|2022-07-11 11:35:00|872.68|870.28|873.43|871.03|873.68|871.28|871.94|869.54|0
1657539600000|2022-07-11 11:40:00|873.68|871.28|875.55|873.15|876.55|874.15|873.68|871.28|0
1657539900000|2022-07-11 11:45:00|875.92|873.52|876.17|873.77|877.17|874.77|875.67|873.27|0
1657540200000|2022-07-11 11:50:00|876.42|874.02|878.91|876.51|879.29|876.89|876.3|873.9|0
1657540500000|2022-07-11 11:55:00|879.04|876.64|877.91|875.51|879.9|877.5|877.91|875.51|0
1657540800000|2022-07-11 12:00:00|878.04|875.64|878.41|876.01|878.91|876.51|876.91|874.51|0
1657541100000|2022-07-11 12:05:00|878.66|876.26|876.17|873.77|879.9|877.5|875.67|873.27|0
1657541400000|2022-07-11 12:10:00|876.42|874.02|875.92|873.52|876.42|874.02|874.42|872.02|0
1657541700000|2022-07-11 12:15:00|875.67|873.27|875.92|873.52|876.91|874.51|875.42|873.02|0
1657542000000|2022-07-11 12:20:00|875.67|873.27|873.18|870.78|875.67|873.27|872.68|870.28|0
1657542300000|2022-07-11 12:25:00|873.43|871.03|874.67|872.27|875.55|873.15|873.18|870.78|0
1657542600000|2022-07-11 12:30:00|874.42|872.02|876.67|874.27|877.41|875.01|873.06|870.66|0
1657542900000|2022-07-11 12:35:00|876.91|874.51|878.16|875.76|878.16|875.76|876.17|873.77|0
1657543200000|2022-07-11 12:40:00|878.29|875.89|878.66|876.26|880.65|878.25|877.41|875.01|0
1657543500000|2022-07-11 12:45:00|878.41|876.01|880.15|877.75|881.89|879.49|878.16|875.76|0
1657543800000|2022-07-11 12:50:00|879.9|877.5|877.16|874.76|880.15|877.75|876.42|874.02|0
1657544100000|2022-07-11 12:55:00|876.91|874.51|876.17|873.77|878.16|875.76|875.17|872.77|0
1657544400000|2022-07-11 13:00:00|875.92|873.52|874.67|872.27|876.42|874.02|873.93|871.53|0
1657544700000|2022-07-11 13:05:00|874.92|872.52|875.67|873.27|876.42|874.02|873.18|870.78|0
1657545000000|2022-07-11 13:10:00|875.92|873.52|878.41|876.01|878.41|876.01|875.17|872.77|0
1657545300000|2022-07-11 13:15:00|878.66|876.26|875.67|873.27|878.66|876.26|874.8|872.4|0
1657545600000|2022-07-11 13:20:00|875.92|873.52|874.92|872.52|876.17|873.77|874.67|872.27|0
1657545900000|2022-07-11 13:25:00|875.17|872.77|878.66|876.26|878.66|876.26|874.92|872.52|0
1657546200000|2022-07-11 13:30:00|877.66|875.26|873.92|871.52|878.66|876.26|868.2|865.8|0
1657546500000|2022-07-11 13:35:00|875.67|873.27|890.61|888.21|890.61|888.21|875.65|873.25|0
1657546800000|2022-07-11 13:40:00|890.86|888.46|890.87|888.47|894.85|892.45|888.38|885.98|0
1657547100000|2022-07-11 13:45:00|891.37|888.97|894.86|892.46|898.85|896.45|891.37|888.97|0
1657547400000|2022-07-11 13:50:00|895.36|892.96|894.63|892.23|899.84|897.44|892.87|890.47|0
1657547700000|2022-07-11 13:55:00|895.62|893.22|890.38|887.98|895.62|893.22|888.38|885.98|0
1657548000000|2022-07-11 14:00:00|891.62|889.22|895.86|893.46|897.35|894.95|891.62|889.22|0
1657548300000|2022-07-11 14:05:00|895.61|893.21|893.12|890.72|898.1|895.7|890.37|887.97|0
1657548600000|2022-07-11 14:10:00|893.36|890.96|892.25|889.85|893.61|891.21|886.64|884.24|0
1657548900000|2022-07-11 14:15:00|892.12|889.72|895.11|892.71|895.36|892.96|887.14|884.74|0
1657549200000|2022-07-11 14:20:00|894.86|892.46|897.13|894.73|900.09|897.69|893.61|891.21|0
1657549500000|2022-07-11 14:25:00|898.01|895.61|893.9|891.5|898.01|895.61|892.15|889.75|0
1657549800000|2022-07-11 14:30:00|894.39|891.99|890.89|888.49|895.14|892.74|887.65|885.25|0
1657550100000|2022-07-11 14:35:00|890.64|888.24|886.35|883.95|892.63|890.23|885.36|882.96|0
1657550400000|2022-07-11 14:40:00|886.1|883.7|886.35|883.95|887.84|885.44|881.61|879.21|0
1657550700000|2022-07-11 14:45:00|885.85|883.45|887.84|885.44|889.59|887.19|884.11|881.71|0
1657551000000|2022-07-11 14:50:00|887.59|885.19|888.34|885.94|890.09|887.69|885.1|882.7|0
1657551300000|2022-07-11 14:55:00|888.09|885.69|895.82|893.42|895.82|893.42|888.09|885.69|0
1657551600000|2022-07-11 15:00:00|896.32|893.92|892.58|890.18|896.32|893.92|892.08|889.68|0
1657551900000|2022-07-11 15:05:00|893.08|890.68|887.59|885.19|893.33|890.93|886.85|884.45|0
1657552200000|2022-07-11 15:10:00|888.09|885.69|887.84|885.44|889.09|886.69|884.6|882.2|0
1657552500000|2022-07-11 15:15:00|887.59|885.19|888.59|886.19|889.34|886.94|884.35|881.95|0
1657552800000|2022-07-11 15:20:00|888.84|886.44|891.08|888.68|891.33|888.93|885.85|883.45|0
1657553100000|2022-07-11 15:25:00|891.33|888.93|886.6|884.2|891.33|888.93|885.6|883.2|0
1657553400000|2022-07-11 15:30:00|886.35|883.95|889.84|887.44|890.09|887.69|884.6|882.2|0
1657553700000|2022-07-11 15:35:00|889.09|886.69|888.34|885.94|892.83|890.43|883.36|880.96|0
1657554000000|2022-07-11 15:40:00|888.59|886.19|891.08|888.68|893.58|891.18|887.34|884.94|0
1657554300000|2022-07-11 15:45:00|889.34|886.94|893.34|890.94|893.82|891.42|889.09|886.69|0
1657554600000|2022-07-11 15:50:00|893.11|890.71|893.35|890.95|896.35|893.95|891.86|889.46|0
1657554900000|2022-07-11 15:55:00|893.6|891.2|891.86|889.46|894.35|891.95|890.36|887.96|0
1657555200000|2022-07-11 16:00:00|891.36|888.96|892.36|889.96|894.35|891.95|889.62|887.22|0
1657555500000|2022-07-11 16:05:00|892.61|890.21|890.61|888.21|893.85|891.45|890.36|887.96|0
1657555800000|2022-07-11 16:10:00|891.36|888.96|889.37|886.97|891.61|889.21|888.12|885.72|0
1657556100000|2022-07-11 16:15:00|889.62|887.22|889.87|887.47|890.61|888.21|887.13|884.73|0
1657556400000|2022-07-11 16:20:00|890.12|887.72|891.36|888.96|894.35|891.95|889.37|886.97|0
1657556700000|2022-07-11 16:25:00|891.61|889.21|890.12|887.72|892.86|890.46|889.62|887.22|0
1657557000000|2022-07-11 16:30:00|889.87|887.47|889.12|886.72|891.61|889.21|888.62|886.22|0
1657557300000|2022-07-11 16:35:00|888.87|886.47|885.13|882.73|888.87|886.47|884.39|881.99|0
1657557600000|2022-07-11 16:40:00|884.88|882.48|887.87|885.47|889.12|886.72|884.88|882.48|0
1657557900000|2022-07-11 16:45:00|887.62|885.22|888.61|886.21|889.12|886.72|886.86|884.46|0
1657558200000|2022-07-11 16:50:00|888.36|885.96|889.6|887.2|891.84|889.44|888.11|885.71|0
1657558500000|2022-07-11 16:55:00|889.35|886.95|886.49|884.09|889.35|886.95|885.12|882.72|0
1657558800000|2022-07-11 17:00:00|886.61|884.21|882.13|879.73|887.61|885.21|878.39|875.99|0
1657559100000|2022-07-11 17:05:00|882.01|879.61|876.15|873.75|883.62|881.22|875.4|873|0
1657559400000|2022-07-11 17:10:00|876.4|874|877.36|874.96|877.61|875.21|875.12|872.72|0
1657559700000|2022-07-11 17:15:00|877.61|875.21|878.11|875.71|878.86|876.46|876.86|874.46|0
1657560000000|2022-07-11 17:20:00|878.36|875.96|875.12|872.72|878.36|875.96|875.12|872.72|0
1657560300000|2022-07-11 17:25:00|875.37|872.97|875.12|872.72|876.61|874.21|874.37|871.97|0
1657560600000|2022-07-11 17:30:00|875.37|872.97|872.13|869.73|875.87|873.47|869.89|867.49|0
1657560900000|2022-07-11 17:35:00|871.88|869.48|870.14|867.74|872.38|869.98|870.14|867.74|0
1657561200000|2022-07-11 17:40:00|869.89|867.49|871.63|869.23|871.63|869.23|868.39|865.99|0
1657561500000|2022-07-11 17:45:00|871.38|868.98|872.63|870.23|873.38|870.98|870.39|867.99|0
1657561800000|2022-07-11 17:50:00|872.51|870.11|869.39|866.99|872.88|870.48|868.64|866.24|0
1657562100000|2022-07-11 17:55:00|869.64|867.24|872.38|869.98|872.51|870.11|869.39|866.99|0
1657562400000|2022-07-11 18:00:00|872.13|869.73|876.37|873.97|877.61|875.21|871.88|869.48|0
1657562700000|2022-07-11 18:05:00|876.61|874.21|879.6|877.2|879.6|877.2|874.37|871.97|0
1657563000000|2022-07-11 18:10:00|879.35|876.95|881.85|879.45|882.59|880.19|878.86|876.46|0
1657563300000|2022-07-11 18:15:00|882.1|879.7|881.1|878.7|884.34|881.94|880.35|877.95|0
1657563600000|2022-07-11 18:20:00|881.35|878.95|881.85|879.45|883.84|881.44|880.35|877.95|0
1657563900000|2022-07-11 18:25:00|882.1|879.7|883.59|881.19|884.09|881.69|881.85|879.45|0
1657564200000|2022-07-11 18:30:00|883.84|881.44|885.09|882.69|885.58|883.18|882.34|879.94|0
1657564500000|2022-07-11 18:35:00|884.84|882.44|884.59|882.19|886.08|883.68|883.34|880.94|0
1657564800000|2022-07-11 18:40:00|884.34|881.94|880.85|878.45|885.09|882.69|879.85|877.45|0
1657565100000|2022-07-11 18:45:00|880.73|878.33|883.84|881.44|883.84|881.44|879.6|877.2|0
1657565400000|2022-07-11 18:50:00|883.59|881.19|887.34|884.94|888.82|886.42|883.59|881.19|0
1657565700000|2022-07-11 18:55:00|887.59|885.19|890.33|887.93|890.33|887.93|885.85|883.45|0
1657566000000|2022-07-11 19:00:00|890.58|888.18|895.07|892.67|896.06|893.66|889.09|886.69|0
1657566300000|2022-07-11 19:05:00|895.32|892.92|894.85|892.45|896.31|893.91|892.6|890.2|0
1657566600000|2022-07-11 19:10:00|894.6|892.2|894.35|891.95|896.34|893.94|893.1|890.7|0
1657566900000|2022-07-11 19:15:00|894.85|892.45|896.34|893.94|897.84|895.44|893.6|891.2|0
1657567200000|2022-07-11 19:20:00|896.59|894.19|896.09|893.69|898.09|895.69|894.6|892.2|0
1657567500000|2022-07-11 19:25:00|896.34|893.94|894.35|891.95|897.09|894.69|893.1|890.7|0
1657567800000|2022-07-11 19:30:00|894.85|892.45|893.6|891.2|894.85|892.45|891.61|889.21|0
1657568100000|2022-07-11 19:35:00|893.85|891.45|894.48|892.08|896.59|894.19|892.6|890.2|0
1657568400000|2022-07-11 19:40:00|894.73|892.33|898.09|895.69|898.09|895.69|892.6|890.2|0
1657568700000|2022-07-11 19:45:00|897.84|895.44|897.1|894.7|898.6|896.2|893.85|891.45|0
1657569000000|2022-07-11 19:50:00|900.09|897.69|898.85|896.45|901.34|898.94|898.35|895.95|0
1657569300000|2022-07-11 19:55:00|900.09|897.69|893.37|890.97|900.09|897.69|893.37|890.97|0
1657569600000|2022-07-11 20:00:00|893.86|891.46|890.63|888.23|893.86|891.46|890.13|887.73|0
1657569900000|2022-07-11 20:05:00|890.38|887.98|889.13|886.73|890.38|887.98|888.38|885.98|0
1657570200000|2022-07-11 20:10:00|888.88|886.48|888.88|886.48|889.88|887.48|887.64|885.24|0
1657570500000|2022-07-11 20:15:00|888.83|886.03|889.83|887.03|889.83|887.03|888.33|885.53|0
1657570800000|2022-07-11 20:20:00|889.58|886.78|889.33|886.53|890.08|887.28|889.08|886.28|0
1657571100000|2022-07-11 20:25:00|889.58|886.78|889.33|886.53|890.08|887.28|889.33|886.53|0
1657571400000|2022-07-11 20:30:00|889.08|886.28|888.33|885.53|889.08|886.28|888.08|885.28|0
1657571700000|2022-07-11 20:35:00|888.58|885.78|888.83|886.03|889.83|887.03|888.33|885.53|0
1657572000000|2022-07-11 20:40:00|889.08|886.28|889.83|887.03|889.83|887.03|889.08|886.28|0
1657572300000|2022-07-11 20:45:00|890.08|887.28|890.08|887.28|890.33|887.53|889.33|886.53|0
1657572600000|2022-07-11 20:50:00|889.83|887.03|890.08|887.28|890.33|887.53|889.83|887.03|0
1657572900000|2022-07-11 20:55:00|890.21|887.41|889.96|887.16|890.82|888.02|889.83|887.03|0
1657573200000|2022-07-11 21:00:00|890.31|887.51|890.35|887.55|890.5|887.7|890.02|887.22|0
1657573500000|2022-07-11 21:05:00|890.39|887.59|890.64|887.84|890.71|887.91|890.28|887.48|0
1657573800000|2022-07-11 21:10:00|890.57|887.77|890.57|887.77|890.64|887.84|890.42|887.62|0
1657574100000|2022-07-11 21:15:00|890.35|887.55|890.2|887.4|890.46|887.66|890.06|887.26|0
1657574400000|2022-07-11 21:20:00|890.24|887.44|890.24|887.44|890.31|887.51|890.2|887.4|0
1657574700000|2022-07-11 21:25:00|890.1|887.3|890.28|887.48|890.31|887.51|890.1|887.3|0
1657575000000|2022-07-11 21:30:00|890.13|887.33|889.91|887.11|890.17|887.37|889.66|886.86|0
1657575300000|2022-07-11 21:35:00|889.95|887.15|890.13|887.33|890.2|887.4|889.95|887.15|0
1657575600000|2022-07-11 21:40:00|890.06|887.26|890.2|887.4|890.2|887.4|890.06|887.26|0
1657575900000|2022-07-11 21:45:00|890.17|887.37|889.95|887.15|890.17|887.37|889.47|886.67|0
1657576200000|2022-07-11 21:50:00|889.99|887.19|890.1|887.3|890.17|887.37|889.69|886.89|0
1657576500000|2022-07-11 21:55:00|890.02|887.22|889.66|886.86|890.02|887.22|889.66|886.86|0
1657576800000|2022-07-11 22:00:00|889.71|886.91|893.07|890.27|893.07|890.27|889.71|886.91|0
1657577100000|2022-07-11 22:05:00|893.32|890.52|892.32|889.52|893.44|890.64|892.07|889.27|0
1657577400000|2022-07-11 22:10:00|892.2|889.4|892.07|889.27|893.2|890.4|891.82|889.02|0
1657577700000|2022-07-11 22:15:00|892.32|889.52|891.82|889.02|892.57|889.77|891.45|888.65|0
1657578000000|2022-07-11 22:20:00|891.7|888.9|892.07|889.27|892.2|889.4|891.57|888.77|0
1657578300000|2022-07-11 22:25:00|891.82|889.02|891.32|888.52|892.07|889.27|891.32|888.52|0
1657578600000|2022-07-11 22:30:00|891.07|888.27|891.32|888.52|891.32|888.52|890.33|887.53|0
1657578900000|2022-07-11 22:35:00|891.45|888.65|893.56|890.76|893.81|891.01|891.32|888.52|0
1657579200000|2022-07-11 22:40:00|893.31|890.51|894.81|892.01|894.81|892.01|893.07|890.27|0
1657579500000|2022-07-11 22:45:00|894.94|892.14|895.81|893.01|896.55|893.75|894.56|891.76|0
1657579800000|2022-07-11 22:50:00|896.06|893.26|895.81|893.01|896.3|893.5|895.31|892.51|0
1657580100000|2022-07-11 22:55:00|895.94|893.14|895.94|893.14|896.55|893.75|895.31|892.51|0
1657580400000|2022-07-11 23:00:00|896.06|893.26|894.31|891.51|896.18|893.38|894.31|891.51|0
1657580700000|2022-07-11 23:05:00|894.06|891.26|892.07|889.27|894.06|891.26|892.07|889.27|0
1657581000000|2022-07-11 23:10:00|892.32|889.52|892.82|890.02|893.56|890.76|892.07|889.27|0
1657581300000|2022-07-11 23:15:00|892.7|889.9|893.81|891.01|894.06|891.26|892.07|889.27|0
1657581600000|2022-07-11 23:20:00|893.56|890.76|893.56|890.76|894.19|891.39|892.82|890.02|0
1657581900000|2022-07-11 23:25:00|893.44|890.64|890.82|888.02|893.44|890.64|890.82|888.02|0
1657582200000|2022-07-11 23:30:00|891.07|888.27|891.45|888.65|891.7|888.9|890.57|887.77|0
1657582500000|2022-07-11 23:35:00|891.32|888.52|889.83|887.03|891.57|888.77|888.96|886.16|0
1657582800000|2022-07-11 23:40:00|889.96|887.16|890.82|888.02|891.07|888.27|889.71|886.91|0
1657583100000|2022-07-11 23:45:00|890.57|887.77|889.08|886.28|890.82|888.02|888.83|886.03|0
1657583400000|2022-07-11 23:50:00|888.83|886.03|889.83|887.03|890.32|887.52|888.58|885.78|0
1657583700000|2022-07-11 23:55:00|889.58|886.78|888.08|885.28|890.32|887.52|887.83|885.03|0
1657584000000|2022-07-12 00:00:00|888.33|885.53|890.57|887.77|891.82|889.02|887.09|884.29|0
1657584300000|2022-07-12 00:05:00|890.32|887.52|890.45|887.65|891.32|888.52|889.33|886.53|0
1657584600000|2022-07-12 00:10:00|890.32|887.52|892.07|889.27|892.32|889.52|889.83|887.03|0
1657584900000|2022-07-12 00:15:00|892.32|889.52|892.81|890.01|893.31|890.51|890.82|888.02|0
1657585200000|2022-07-12 00:20:00|893.06|890.26|892.94|890.14|894.06|891.26|892.32|889.52|0
1657585500000|2022-07-12 00:25:00|893.06|890.26|898.3|895.5|899.04|896.24|893.06|890.26|0
1657585800000|2022-07-12 00:30:00|898.05|895.25|899.54|896.74|900.29|897.49|897.3|894.5|0
1657586100000|2022-07-12 00:35:00|900.04|897.24|898.05|895.25|901.04|898.24|898.05|895.25|0
1657586400000|2022-07-12 00:40:00|897.8|895|899.79|896.99|900.29|897.49|897.55|894.75|0
1657586700000|2022-07-12 00:45:00|900.04|897.24|906.9|904.1|908.64|905.84|899.29|896.49|0
1657587000000|2022-07-12 00:50:00|906.4|903.6|912.01|909.21|914|911.2|906.02|903.22|0
1657587300000|2022-07-12 00:55:00|912.13|909.33|913.75|910.95|914.25|911.45|911.01|908.21|0
1657587600000|2022-07-12 01:00:00|913.25|910.45|914.25|911.45|914.75|911.95|912.88|910.08|0
1657587900000|2022-07-12 01:05:00|914.13|911.33|913.13|910.33|914.38|911.58|911.51|908.71|0
1657588200000|2022-07-12 01:10:00|913.25|910.45|913.75|910.95|915.25|912.45|913|910.2|0
1657588500000|2022-07-12 01:15:00|912.75|909.95|913.25|910.45|913.75|910.95|912.01|909.21|0
1657588800000|2022-07-12 01:20:00|913.13|910.33|915.99|913.19|915.99|913.19|912.75|909.95|0
1657589100000|2022-07-12 01:25:00|915.74|912.94|912.63|909.83|916.74|913.94|912.25|909.45|0
1657589400000|2022-07-12 01:30:00|912.75|909.95|911.01|908.21|913|910.2|909.26|906.46|0
1657589700000|2022-07-12 01:35:00|911.26|908.46|911.76|908.96|913.5|910.7|910.76|907.96|0
1657590000000|2022-07-12 01:40:00|911.51|908.71|911.64|908.84|911.76|908.96|909.26|906.46|0
1657590300000|2022-07-12 01:45:00|911.76|908.96|912|909.2|913.5|910.7|910.89|908.09|0
1657590600000|2022-07-12 01:50:00|911.88|909.08|912.75|909.95|913.25|910.45|910.76|907.96|0
1657590900000|2022-07-12 01:55:00|913.13|910.33|912.25|909.45|913.75|910.95|912.13|909.33|0
1657591200000|2022-07-12 02:00:00|912.13|909.33|912.5|909.7|912.75|909.95|910.76|907.96|0
1657591500000|2022-07-12 02:05:00|912.38|909.58|911.01|908.21|912.38|909.58|909.76|906.96|0
1657591800000|2022-07-12 02:10:00|911.26|908.46|913|910.2|913|910.2|911.01|908.21|0
1657592100000|2022-07-12 02:15:00|913.25|910.45|914|911.2|914.25|911.45|912.63|909.83|0
1657592400000|2022-07-12 02:20:00|913.75|910.95|912|909.2|913.75|910.95|911.75|908.95|0
1657592700000|2022-07-12 02:25:00|912.13|909.33|912.75|909.95|912.88|910.08|911.01|908.21|0
1657593000000|2022-07-12 02:30:00|912.88|910.08|913|910.2|914.5|911.7|912.5|909.7|0
1657593300000|2022-07-12 02:35:00|912.75|909.95|914.25|911.45|914.5|911.7|912|909.2|0
1657593600000|2022-07-12 02:40:00|914|911.2|915.49|912.69|915.62|912.82|913.75|910.95|0
1657593900000|2022-07-12 02:45:00|915|912.2|914.75|911.95|915.25|912.45|913.25|910.45|0
1657594200000|2022-07-12 02:50:00|914.25|911.45|914.5|911.7|915|912.2|913.25|910.45|0
1657594500000|2022-07-12 02:55:00|914.63|911.83|913.75|910.95|915.24|912.44|913.25|910.45|0
1657594800000|2022-07-12 03:00:00|913.88|911.08|916.24|913.44|916.37|913.57|913.13|910.33|0
1657595100000|2022-07-12 03:05:00|916.12|913.32|917.99|915.19|920.23|917.43|915.99|913.19|0
1657595400000|2022-07-12 03:10:00|917.74|914.94|917.99|915.19|918.74|915.94|917.49|914.69|0
1657595700000|2022-07-12 03:15:00|918.24|915.44|918.98|916.18|919.11|916.31|917.99|915.19|0
1657596000000|2022-07-12 03:20:00|918.87|916.07|916.99|914.19|919.36|916.56|916.49|913.69|0
1657596300000|2022-07-12 03:25:00|916.74|913.94|917.24|914.44|917.49|914.69|916.12|913.32|0
1657596600000|2022-07-12 03:30:00|917.49|914.69|916.99|914.19|917.74|914.94|915.99|913.19|0
1657596900000|2022-07-12 03:35:00|917.24|914.44|917.49|914.69|918.24|915.44|916.74|913.94|0
1657597200000|2022-07-12 03:40:00|917.24|914.44|914.25|911.45|917.37|914.57|914|911.2|0
1657597500000|2022-07-12 03:45:00|914.5|911.7|914.75|911.95|915.49|912.69|914.13|911.33|0
1657597800000|2022-07-12 03:50:00|914.5|911.7|914.63|911.83|915.49|912.69|914|911.2|0
1657598100000|2022-07-12 03:55:00|914.5|911.7|914.25|911.45|915.49|912.69|914|911.2|0
1657598400000|2022-07-12 04:00:00|914|911.2|915.99|913.19|916.24|913.44|914|911.2|0
1657598700000|2022-07-12 04:05:00|916.24|913.44|916.24|913.44|916.99|914.19|915.49|912.69|0
1657599000000|2022-07-12 04:10:00|916.37|913.57|915.99|913.19|917.49|914.69|915.99|913.19|0
1657599300000|2022-07-12 04:15:00|916.12|913.32|917.99|915.19|917.99|915.19|916.12|913.32|0
1657599600000|2022-07-12 04:20:00|917.87|915.07|917.37|914.57|918.98|916.18|917.37|914.57|0
1657599900000|2022-07-12 04:25:00|917.24|914.44|916.24|913.44|917.62|914.82|915.74|912.94|0
1657600200000|2022-07-12 04:30:00|916.49|913.69|917.37|914.57|917.49|914.69|916.24|913.44|0
1657600500000|2022-07-12 04:35:00|917.49|914.69|916.99|914.19|917.74|914.94|916.49|913.69|0
1657600800000|2022-07-12 04:40:00|916.74|913.94|917.74|914.94|917.99|915.19|916.49|913.69|0
1657601100000|2022-07-12 04:45:00|917.87|915.07|917.99|915.19|918.24|915.44|917.24|914.44|0
1657601400000|2022-07-12 04:50:00|918.12|915.32|917.62|914.82|918.61|915.81|917.49|914.69|0
1657601700000|2022-07-12 04:55:00|917.49|914.69|916.74|913.94|917.74|914.94|915.99|913.19|0
1657602000000|2022-07-12 05:00:00|916.24|913.44|917.74|914.94|918.37|915.57|916.24|913.44|0
1657602300000|2022-07-12 05:05:00|917.49|914.69|915.99|913.19|918.48|915.68|915.99|913.19|0
1657602600000|2022-07-12 05:10:00|916.24|913.44|916.87|914.07|917.24|914.44|915.99|913.19|0
1657602900000|2022-07-12 05:15:00|916.99|914.19|915.24|912.44|917.74|914.94|914.87|912.07|0
1657603200000|2022-07-12 05:20:00|914.99|912.19|914.25|911.45|915.74|912.94|914.25|911.45|0
1657603500000|2022-07-12 05:25:00|914.5|911.7|915.12|912.32|915.49|912.69|914|911.2|0
1657603800000|2022-07-12 05:30:00|914.99|912.19|916.37|913.57|917.24|914.44|914.87|912.07|0
1657604100000|2022-07-12 05:35:00|916.24|913.44|916.49|913.69|916.74|913.94|915.24|912.44|0
1657604400000|2022-07-12 05:40:00|916.62|913.82|915.49|912.69|916.99|914.19|914.99|912.19|0
1657604700000|2022-07-12 05:45:00|915.62|912.82|915.99|913.19|915.99|913.19|914.49|911.69|0
1657605000000|2022-07-12 05:50:00|915.87|913.07|915.99|913.19|916.49|913.69|915.24|912.44|0
1657605300000|2022-07-12 05:55:00|915.74|912.94|917.74|914.94|917.99|915.19|915.24|912.44|0
1657605600000|2022-07-12 06:00:00|918.48|915.68|922.47|919.67|923.72|920.92|918.23|915.43|0
1657605900000|2022-07-12 06:05:00|922.72|919.92|920.53|917.73|923.97|921.17|919.28|916.48|0
1657606200000|2022-07-12 06:10:00|920.28|917.48|918.77|915.97|921.27|918.47|918.77|915.97|0
1657606500000|2022-07-12 06:15:00|919.02|916.22|918.03|915.23|920.77|917.97|917.78|914.98|0
1657606800000|2022-07-12 06:20:00|918.52|915.72|917.28|914.48|918.65|915.85|913.54|910.74|0
1657607100000|2022-07-12 06:25:00|917.16|914.36|916.66|913.86|917.28|914.48|914.54|911.74|0
1657607400000|2022-07-12 06:30:00|916.78|913.98|916.03|913.23|917.91|915.11|915.53|912.73|0
1657607700000|2022-07-12 06:35:00|915.91|913.11|917.28|914.48|918.27|915.47|915.53|912.73|0
1657608000000|2022-07-12 06:40:00|917.41|914.61|918.02|915.22|919.02|916.22|917.28|914.48|0
1657608300000|2022-07-12 06:45:00|918.27|915.47|920.52|917.72|920.77|917.97|917.78|914.98|0
1657608600000|2022-07-12 06:50:00|920.65|917.85|918.52|915.72|922.26|919.46|918.02|915.22|0
1657608900000|2022-07-12 06:55:00|919.02|916.22|917.03|914.23|919.77|916.97|917.03|914.23|0
1657609200000|2022-07-12 07:00:00|917.28|914.48|916.03|913.23|918.4|915.6|914.29|911.49|0
1657609500000|2022-07-12 07:05:00|915.83|913.43|916.58|914.18|919.32|916.92|913.97|911.57|0
1657609800000|2022-07-12 07:10:00|916.83|914.43|920.07|917.67|923.31|920.91|916.58|914.18|0
1657610100000|2022-07-12 07:15:00|919.57|917.17|922.31|919.91|922.56|920.16|918.07|915.67|0
1657610400000|2022-07-12 07:20:00|921.81|919.41|924.56|922.16|927.05|924.65|920.57|918.17|0
1657610700000|2022-07-12 07:25:00|924.8|922.4|925.55|923.15|926.55|924.15|922.56|920.16|0
1657611000000|2022-07-12 07:30:00|925.3|922.9|928.67|926.27|930.04|927.64|923.31|920.91|0
1657611300000|2022-07-12 07:35:00|929.29|926.89|926.68|924.28|930.42|928.02|926.05|923.65|0
1657611600000|2022-07-12 07:40:00|926.55|924.15|922.82|920.42|927.68|925.28|922.57|920.17|0
1657611900000|2022-07-12 07:45:00|922.57|920.17|922.32|919.92|922.82|920.42|919.83|917.43|0
1657612200000|2022-07-12 07:50:00|922.08|919.68|920.33|917.93|922.08|919.68|919.83|917.43|0
1657612500000|2022-07-12 07:55:00|920.83|918.43|919.83|917.43|921.96|919.56|919.33|916.93|0
1657612800000|2022-07-12 08:00:00|919.33|916.93|919.96|917.56|922.2|919.8|919.33|916.93|0
1657613100000|2022-07-12 08:05:00|920.08|917.68|921.58|919.18|922.2|919.8|919.08|916.68|0
1657613400000|2022-07-12 08:10:00|921.83|919.43|922.57|920.17|922.82|920.42|919.96|917.56|0
1657613700000|2022-07-12 08:15:00|922.7|920.3|921.83|919.43|923.07|920.67|921.33|918.93|0
1657614000000|2022-07-12 08:20:00|921.58|919.18|919.33|916.93|922.82|920.42|919.33|916.93|0
1657614300000|2022-07-12 08:25:00|919.58|917.18|919.33|916.93|920.58|918.18|919.08|916.68|0
1657614600000|2022-07-12 08:30:00|919.46|917.06|916.09|913.69|919.71|917.31|915.84|913.44|0
1657614900000|2022-07-12 08:35:00|915.84|913.44|915.72|913.32|916.34|913.94|913.85|911.45|0
1657615200000|2022-07-12 08:40:00|915.84|913.44|915.07|912.67|915.84|913.44|914.57|912.17|0
1657615500000|2022-07-12 08:45:00|915.32|912.92|915.82|913.42|916.31|913.91|915.07|912.67|0
1657615800000|2022-07-12 08:50:00|915.7|913.3|916.81|914.41|917.06|914.66|915.57|913.17|0
1657616100000|2022-07-12 08:55:00|917.06|914.66|916.81|914.41|917.31|914.91|916.31|913.91|0
1657616400000|2022-07-12 09:00:00|916.94|914.54|916.81|914.41|918.56|916.16|914.07|911.67|0
1657616700000|2022-07-12 09:05:00|916.94|914.54|916.07|913.67|917.31|914.91|914.07|911.67|0
1657617000000|2022-07-12 09:10:00|916.56|914.16|916.56|914.16|917.31|914.91|915.32|912.92|0
1657617300000|2022-07-12 09:15:00|916.19|913.79|916.44|914.04|917.06|914.66|915.32|912.92|0
1657617600000|2022-07-12 09:20:00|916.56|914.16|918.69|916.29|919.44|917.04|916.07|913.67|0
1657617900000|2022-07-12 09:25:00|918.81|916.41|920.55|918.15|920.55|918.15|918.31|915.91|0
1657618200000|2022-07-12 09:30:00|920.68|918.28|921.18|918.78|921.3|918.9|920.05|917.65|0
1657618500000|2022-07-12 09:35:00|921.8|919.4|922.05|919.65|922.3|919.9|920.55|918.15|0
1657618800000|2022-07-12 09:40:00|921.8|919.4|921.55|919.15|922.05|919.65|920.3|917.9|0
1657619100000|2022-07-12 09:45:00|921.3|918.9|924.04|921.64|924.29|921.89|921.3|918.9|0
1657619400000|2022-07-12 09:50:00|923.79|921.39|925.54|923.14|926.04|923.64|923.29|920.89|0
1657619700000|2022-07-12 09:55:00|925.29|922.89|923.29|920.89|925.29|922.89|923.05|920.65|0
1657620000000|2022-07-12 10:00:00|923.18|920.78|922.05|919.65|923.42|921.02|921.55|919.15|0
1657620300000|2022-07-12 10:05:00|921.8|919.4|921.31|918.91|922.56|920.16|921.06|918.66|0
1657620600000|2022-07-12 10:10:00|921.19|918.79|916.58|914.18|921.31|918.91|913.59|911.19|0
1657620900000|2022-07-12 10:15:00|916.33|913.93|915.57|913.17|916.56|914.16|914.46|912.06|0
1657621200000|2022-07-12 10:20:00|915.32|912.92|914.7|912.3|916.06|913.66|913.95|911.55|0
1657621500000|2022-07-12 10:25:00|914.57|912.17|915.32|912.92|915.7|913.3|912.33|909.93|0
1657621800000|2022-07-12 10:30:00|915.7|913.3|918.19|915.79|918.56|916.16|914.82|912.42|0
1657622100000|2022-07-12 10:35:00|917.94|915.54|919.06|916.66|919.06|916.66|917.06|914.66|0
1657622400000|2022-07-12 10:40:00|918.81|916.41|918.31|915.91|919.55|917.15|917.81|915.41|0
1657622700000|2022-07-12 10:45:00|918.44|916.04|917.19|914.79|919.31|916.91|917.06|914.66|0
1657623000000|2022-07-12 10:50:00|917.44|915.04|921.8|919.4|922.8|920.4|915.81|913.41|0
1657623300000|2022-07-12 10:55:00|921.55|919.15|924.92|922.52|925.42|923.02|921.55|919.15|0
1657623600000|2022-07-12 11:00:00|925.29|922.89|924.29|921.89|925.67|923.27|923.29|920.89|0
1657623900000|2022-07-12 11:05:00|924.54|922.14|923.04|920.64|924.54|922.14|923.04|920.64|0
1657624200000|2022-07-12 11:10:00|923.17|920.77|921.55|919.15|923.29|920.89|919.55|917.15|0
1657624500000|2022-07-12 11:15:00|921.43|919.03|919.06|916.66|922.55|920.15|918.81|916.41|0
1657624800000|2022-07-12 11:20:00|918.81|916.41|915.81|912.93|919.3|916.9|915.31|912.43|0
1657625100000|2022-07-12 11:25:00|915.69|912.81|914.31|911.43|916.3|913.42|913.69|910.81|0
1657625400000|2022-07-12 11:30:00|914.19|911.31|908.83|905.95|915.06|912.18|908.58|905.7|0
1657625700000|2022-07-12 11:35:00|908.58|905.7|909.07|906.19|910.82|907.94|908.58|905.7|0
1657626000000|2022-07-12 11:40:00|908.96|906.08|911.32|908.44|911.32|908.44|907.08|904.2|0
1657626300000|2022-07-12 11:45:00|911.2|908.32|912.07|909.19|913.56|910.68|911.2|908.32|0
1657626600000|2022-07-12 11:50:00|912.56|909.68|912.07|909.19|912.81|909.93|909.32|906.44|0
1657626900000|2022-07-12 11:55:00|912.31|909.43|913.81|910.93|914.44|911.56|912.31|909.43|0
1657627200000|2022-07-12 12:00:00|914.06|911.18|912.56|909.68|914.06|911.18|912.07|909.19|0
1657627500000|2022-07-12 12:05:00|912.81|909.93|912.94|910.06|913.06|910.18|910.07|907.19|0
1657627800000|2022-07-12 12:10:00|913.06|910.18|916.05|913.17|916.55|913.67|912.94|910.06|0
1657628100000|2022-07-12 12:15:00|916.3|913.42|917.05|914.17|917.55|914.67|915.8|912.92|0
1657628400000|2022-07-12 12:20:00|917.3|914.42|915.06|912.18|917.55|914.67|914.31|911.43|0
1657628700000|2022-07-12 12:25:00|914.81|911.93|912.81|909.93|915.06|912.18|910.7|907.82|0
1657629000000|2022-07-12 12:30:00|912.07|909.19|909.07|906.19|913.56|910.68|908.33|905.45|0
1657629300000|2022-07-12 12:35:00|909.32|906.44|905.83|902.95|909.57|906.69|905.83|902.95|0
1657629600000|2022-07-12 12:40:00|906.33|903.45|904.34|901.46|908.58|905.7|904.34|901.46|0
1657629900000|2022-07-12 12:45:00|904.59|901.71|908.33|905.45|909.82|906.94|904.59|901.71|0
1657630200000|2022-07-12 12:50:00|908.58|905.7|907.33|904.45|909.57|906.69|907.33|904.45|0
1657630500000|2022-07-12 12:55:00|907.58|904.7|907.83|904.95|908.33|905.45|906.08|903.2|0
1657630800000|2022-07-12 13:00:00|907.96|905.08|905.09|902.21|909.07|906.19|905.09|902.21|0
1657631100000|2022-07-12 13:05:00|904.59|901.71|903.59|900.71|904.84|901.96|902.1|899.22|0
1657631400000|2022-07-12 13:10:00|903.84|900.96|902.58|899.7|904.84|901.96|901.83|898.95|0
1657631700000|2022-07-12 13:15:00|902.83|899.95|903.58|900.7|904.33|901.45|901.83|898.95|0
1657632000000|2022-07-12 13:20:00|903.83|900.95|902.83|899.95|904.08|901.2|902.33|899.45|0
1657632300000|2022-07-12 13:25:00|902.58|899.7|901.09|898.21|902.58|899.7|898.59|895.71|0
1657632600000|2022-07-12 13:30:00|901.34|898.46|894.23|891.35|901.34|898.46|888.87|885.99|0
1657632900000|2022-07-12 13:35:00|892.35|889.47|878.9|876.02|892.35|889.47|875.91|873.03|0
1657633200000|2022-07-12 13:40:00|878.53|875.65|884.38|881.5|884.88|882|876.91|874.03|0
1657633500000|2022-07-12 13:45:00|883.14|880.26|891.61|888.73|891.61|888.73|881.64|878.76|0
1657633800000|2022-07-12 13:50:00|892.85|889.97|889.11|886.23|893.1|890.22|887.87|884.99|0
1657634100000|2022-07-12 13:55:00|889.86|886.98|899.08|896.2|899.83|896.95|889.24|886.36|0
1657634400000|2022-07-12 14:00:00|900.08|897.2|909.3|906.42|911.29|908.41|900.08|897.2|0
1657634700000|2022-07-12 14:05:00|909.18|906.3|908.05|905.17|909.79|906.91|903.81|900.93|0
1657635000000|2022-07-12 14:10:00|907.8|904.92|902.81|899.93|909.54|906.66|898.08|895.2|0
1657635300000|2022-07-12 14:15:00|902.56|899.68|900.29|897.41|907.05|904.17|900.29|897.41|0
1657635600000|2022-07-12 14:20:00|901.04|898.16|905.03|902.15|906.53|903.65|897.93|895.05|0
1657635900000|2022-07-12 14:25:00|905.78|902.9|907.52|904.64|909.27|906.39|901.04|898.16|0
1657636200000|2022-07-12 14:30:00|907.02|904.14|895.56|892.68|907.02|904.14|895.06|892.18|0
1657636500000|2022-07-12 14:35:00|896.3|893.42|901.02|898.14|901.02|898.14|895.53|892.65|0
1657636800000|2022-07-12 14:40:00|900.77|897.89|899.27|896.39|903.76|900.88|898.52|895.64|0
1657637100000|2022-07-12 14:45:00|899.02|896.14|900.27|897.39|903.76|900.88|895.53|892.65|0
1657637400000|2022-07-12 14:50:00|900.52|897.64|898.03|895.63|904.76|901.88|898.03|895.63|0
1657637700000|2022-07-12 14:55:00|898.53|896.13|896.04|893.64|899.78|897.38|894.04|891.64|0
1657638000000|2022-07-12 15:00:00|895.92|893.52|898.03|895.63|900.03|897.63|894.79|892.39|0
1657638300000|2022-07-12 15:05:00|898.53|896.13|893.3|890.9|901.27|898.87|893.3|890.9|0
1657638600000|2022-07-12 15:10:00|893.05|890.65|888.81|886.41|893.05|890.65|885.57|883.17|0
1657638900000|2022-07-12 15:15:00|889.06|886.66|894.29|891.89|895.79|893.39|888.31|885.91|0
1657639200000|2022-07-12 15:20:00|894.17|891.77|889.06|886.66|894.54|892.14|887.31|884.91|0
1657639500000|2022-07-12 15:25:00|889.31|886.91|885.79|883.39|891.05|888.65|885.07|882.67|0
1657639800000|2022-07-12 15:30:00|884.79|882.39|887.29|884.89|888.53|886.13|883.3|880.9|0
1657640100000|2022-07-12 15:35:00|886.54|884.14|891.03|888.63|893.77|891.37|885.29|882.89|0
1657640400000|2022-07-12 15:40:00|891.53|889.13|895.02|892.62|897.26|894.86|891.28|888.88|0
1657640700000|2022-07-12 15:45:00|895.27|892.87|894.02|891.62|896.76|894.36|892.77|890.37|0
1657641000000|2022-07-12 15:50:00|894.27|891.87|896.76|894.36|896.76|894.36|893.27|890.87|0
1657641300000|2022-07-12 15:55:00|897.01|894.61|893.27|890.87|897.51|895.11|893.27|890.87|0
1657641600000|2022-07-12 16:00:00|892.52|890.12|894.02|891.62|895.52|893.12|891.28|888.88|0
1657641900000|2022-07-12 16:05:00|893.77|891.37|897.01|894.61|897.01|894.61|889.53|887.13|0
1657642200000|2022-07-12 16:10:00|896.76|894.36|891.78|889.38|897.01|894.61|890.78|888.38|0
1657642500000|2022-07-12 16:15:00|891.28|888.88|892.27|889.87|893.27|890.87|890.28|887.88|0
1657642800000|2022-07-12 16:20:00|892.52|890.12|890.78|888.38|894.02|891.62|889.53|887.13|0
1657643100000|2022-07-12 16:25:00|891.03|888.63|889.53|887.13|892.52|890.12|889.28|886.88|0
1657643400000|2022-07-12 16:30:00|889.78|887.38|886.04|883.64|891.28|888.88|886.04|883.64|0
1657643700000|2022-07-12 16:35:00|886.54|884.14|885.79|883.39|887.54|885.14|884.29|881.89|0
1657644000000|2022-07-12 16:40:00|886.04|883.64|887.29|884.89|887.78|885.38|885.04|882.64|0
1657644300000|2022-07-12 16:45:00|887.04|884.64|887.29|884.89|888.28|885.88|885.29|882.89|0
1657644600000|2022-07-12 16:50:00|887.54|885.14|889.78|887.38|892.52|890.12|887.42|885.02|0
1657644900000|2022-07-12 16:55:00|890.03|887.63|887.91|885.51|891.03|888.63|887.29|884.89|0
1657645200000|2022-07-12 17:00:00|888.03|885.63|891.53|889.13|893.77|891.37|882.8|880.4|0
1657645500000|2022-07-12 17:05:00|890.78|888.38|894.02|891.62|895.02|892.62|890.28|887.88|0
1657645800000|2022-07-12 17:10:00|894.27|891.87|895.52|893.12|896.26|893.86|894.27|891.87|0
1657646100000|2022-07-12 17:15:00|896.26|893.86|897.51|895.11|897.76|895.36|894.52|892.12|0
1657646400000|2022-07-12 17:20:00|897.26|894.86|898.01|895.61|899.51|897.11|896.26|893.86|0
1657646700000|2022-07-12 17:25:00|898.26|895.86|895.52|893.12|899.51|897.11|895.52|893.12|0
1657647000000|2022-07-12 17:30:00|895.27|892.87|895.76|893.36|896.26|893.86|894.02|891.62|0
1657647300000|2022-07-12 17:35:00|896.01|893.61|895.76|893.36|896.51|894.11|894.27|891.87|0
1657647600000|2022-07-12 17:40:00|895.51|893.11|894.27|891.87|896.01|893.61|893.02|890.62|0
1657647900000|2022-07-12 17:45:00|894.52|892.12|894.52|892.12|897.01|894.61|893.52|891.12|0
1657648200000|2022-07-12 17:50:00|894.77|892.37|891.52|889.12|895.76|893.36|891.28|888.88|0
1657648500000|2022-07-12 17:55:00|891.28|888.88|892.27|889.87|892.77|890.37|890.28|887.88|0
1657648800000|2022-07-12 18:00:00|892.02|889.62|897.01|894.61|897.26|894.86|891.52|889.12|0
1657649100000|2022-07-12 18:05:00|896.76|894.36|897.01|894.61|898.51|896.11|896.26|893.86|0
1657649400000|2022-07-12 18:10:00|897.26|894.86|895.51|893.11|897.76|895.36|894.27|891.87|0
1657649700000|2022-07-12 18:15:00|895.76|893.36|896.76|894.36|897.51|895.11|895.27|892.87|0
1657650000000|2022-07-12 18:20:00|897.01|894.61|898.51|896.11|898.76|896.36|896.26|893.86|0
1657650300000|2022-07-12 18:25:00|898.76|896.36|898.01|895.61|899.26|896.86|897.26|894.86|0
1657650600000|2022-07-12 18:30:00|897.76|895.36|903.5|901.1|903.75|901.35|896.76|894.36|0
1657650900000|2022-07-12 18:35:00|903.75|901.35|902.25|899.85|903.75|901.35|901|898.6|0
1657651200000|2022-07-12 18:40:00|902.03|899.63|903.03|900.63|904.78|902.38|902.03|899.63|0
1657651500000|2022-07-12 18:45:00|903.53|901.13|902.03|899.63|904.28|901.88|901.53|899.13|0
1657651800000|2022-07-12 18:50:00|902.28|899.88|905.52|903.12|905.52|903.12|902.28|899.88|0
1657652100000|2022-07-12 18:55:00|905.27|902.87|911.26|908.86|911.26|908.86|905.02|902.62|0
1657652400000|2022-07-12 19:00:00|912.26|909.86|924.23|921.83|924.98|922.58|912.26|909.86|0
1657652700000|2022-07-12 19:05:00|924.48|922.08|928.97|926.57|928.97|926.57|921.49|919.09|0
1657653000000|2022-07-12 19:10:00|928.22|925.82|923.48|921.08|931.47|929.07|923.48|921.08|0
1657653300000|2022-07-12 19:15:00|923.73|921.33|924.98|922.58|928.47|926.07|923.73|921.33|0
1657653600000|2022-07-12 19:20:00|925.48|923.08|933.21|930.81|934.71|932.31|924.23|921.83|0
1657653900000|2022-07-12 19:25:00|933.09|930.69|933.88|931.48|934.96|932.56|929.72|927.32|0
1657654200000|2022-07-12 19:30:00|933.75|931.35|939.98|937.58|940.48|938.08|932|929.6|0
1657654500000|2022-07-12 19:35:00|940.23|937.83|941.73|939.33|946.47|944.07|939.98|937.58|0
1657654800000|2022-07-12 19:40:00|941.98|939.58|939.49|937.09|944.73|942.33|939.24|936.84|0
1657655100000|2022-07-12 19:45:00|939.24|936.84|936.37|933.97|939.74|937.34|933.5|931.1|0
1657655400000|2022-07-12 19:50:00|934.99|932.59|927.76|925.36|934.99|932.59|926.01|923.61|0
1657655700000|2022-07-12 19:55:00|928.26|925.86|926.76|924.36|930.75|928.35|926.51|924.11|0
1657656000000|2022-07-12 20:00:00|928.26|925.86|932.5|930.1|933|930.6|927.76|925.36|0
1657656300000|2022-07-12 20:05:00|932.25|929.85|931.75|929.35|932.5|930.1|930.01|927.61|0
1657656600000|2022-07-12 20:10:00|932.25|929.85|929.76|927.36|932.25|929.85|928.76|926.36|0
1657656900000|2022-07-12 20:15:00|929.96|927.16|929.46|926.66|930.21|927.41|928.46|925.66|0
1657657200000|2022-07-12 20:20:00|929.71|926.91|931.45|928.65|932.2|929.4|928.96|926.16|0
1657657500000|2022-07-12 20:25:00|931.7|928.9|930.95|928.15|932.2|929.4|930.21|927.41|0
1657657800000|2022-07-12 20:30:00|930.83|928.03|930.7|927.9|932.7|929.9|929.21|926.41|0
1657658100000|2022-07-12 20:35:00|930.45|927.65|930.45|927.65|931.2|928.4|929.96|927.16|0
1657658400000|2022-07-12 20:40:00|930.21|927.41|929.46|926.66|930.33|927.53|929.21|926.41|0
1657658700000|2022-07-12 20:45:00|929.71|926.91|929.46|926.66|929.96|927.16|929.46|926.66|0
1657659000000|2022-07-12 20:50:00|929.21|926.41|928.21|925.41|929.46|926.66|928.21|925.41|0
1657659300000|2022-07-12 20:55:00|928.46|925.66|928.5|925.7|929.21|926.41|928.21|925.41|0
1657659600000|2022-07-12 21:00:00|928.86|926.06|928.93|926.13|929.15|926.35|928.53|925.73|0
1657659900000|2022-07-12 21:05:00|928.89|926.09|928.86|926.06|929.19|926.39|928.56|925.76|0
1657660200000|2022-07-12 21:10:00|928.75|925.95|928.97|926.17|928.97|926.17|928.75|925.95|0
1657660500000|2022-07-12 21:15:00|928.93|926.13|928.71|925.91|928.97|926.17|928.67|925.87|0
1657660800000|2022-07-12 21:20:00|928.53|925.73|928.82|926.02|928.82|926.02|928.53|925.73|0
1657661100000|2022-07-12 21:25:00|928.89|926.09|928.93|926.13|929.08|926.28|928.89|926.09|0
1657661400000|2022-07-12 21:30:00|929|926.2|928.75|925.95|929.11|926.31|928.75|925.95|0
1657661700000|2022-07-12 21:35:00|928.82|926.02|928.53|925.73|928.82|926.02|928.27|925.47|0
1657662000000|2022-07-12 21:40:00|928.56|925.76|928.6|925.8|928.6|925.8|928.45|925.65|0
1657662300000|2022-07-12 21:45:00|928.53|925.73|928.67|925.87|928.67|925.87|928.53|925.73|0
1657662600000|2022-07-12 21:50:00|928.75|925.95|928.34|925.54|929.08|926.28|928.34|925.54|0
1657662900000|2022-07-12 21:55:00|928.53|925.73|928.78|925.98|929.11|926.31|928.42|925.62|0
1657663200000|2022-07-12 22:00:00|926.59|923.79|928.21|925.41|928.46|925.66|925.59|922.79|0
1657663500000|2022-07-12 22:05:00|928.09|925.29|926.21|923.41|928.09|925.29|925.46|922.66|0
1657663800000|2022-07-12 22:10:00|926.46|923.66|926.96|924.16|927.21|924.41|925.46|922.66|0
1657664100000|2022-07-12 22:15:00|927.21|924.41|928.46|925.66|929.34|926.54|927.21|924.41|0
1657664400000|2022-07-12 22:20:00|928.34|925.54|929.71|926.91|930.7|927.9|928.21|925.41|0
1657664700000|2022-07-12 22:25:00|929.95|927.15|928.96|926.16|929.95|927.15|927.96|925.16|0
1657665000000|2022-07-12 22:30:00|928.84|926.04|928.46|925.66|929.46|926.66|927.96|925.16|0
1657665300000|2022-07-12 22:35:00|928.34|925.54|929.46|926.66|929.46|926.66|927.96|925.16|0
1657665600000|2022-07-12 22:40:00|929.21|926.41|926.96|924.16|929.21|926.41|926.71|923.91|0
1657665900000|2022-07-12 22:45:00|926.84|924.04|926.96|924.16|927.96|925.16|926.71|923.91|0
1657666200000|2022-07-12 22:50:00|926.71|923.91|927.71|924.91|928.21|925.41|926.71|923.91|0
1657666500000|2022-07-12 22:55:00|927.96|925.16|928.71|925.91|929.21|926.41|927.96|925.16|0
1657666800000|2022-07-12 23:00:00|928.46|925.66|927.21|924.41|928.46|925.66|926.46|923.66|0
1657667100000|2022-07-12 23:05:00|926.96|924.16|927.21|924.41|927.46|924.66|926.21|923.41|0
1657667400000|2022-07-12 23:10:00|927.34|924.54|927.71|924.91|927.71|924.91|927.21|924.41|0
1657667700000|2022-07-12 23:15:00|927.84|925.04|929.46|926.66|929.46|926.66|927.71|924.91|0
1657668000000|2022-07-12 23:20:00|929.95|927.15|929.83|927.03|932.45|929.65|929.83|927.03|0
1657668300000|2022-07-12 23:25:00|930.2|927.4|930.2|927.4|930.95|928.15|929.7|926.9|0
1657668600000|2022-07-12 23:30:00|930.33|927.53|926.71|923.91|930.45|927.65|926.21|923.41|0
1657668900000|2022-07-12 23:35:00|926.46|923.66|924.97|922.17|927.09|924.29|924.97|922.17|0
1657669200000|2022-07-12 23:40:00|924.72|921.92|924.97|922.17|925.96|923.16|923.97|921.17|0
1657669500000|2022-07-12 23:45:00|925.21|922.41|926.21|923.41|926.71|923.91|924.85|922.05|0
1657669800000|2022-07-12 23:50:00|926.46|923.66|929.45|926.65|930.45|927.65|926.34|923.54|0
1657670100000|2022-07-12 23:55:00|929.7|926.9|929.45|926.65|930.2|927.4|928.96|926.16|0
1657670400000|2022-07-13 00:00:00|928.71|925.91|925.71|922.91|929.45|926.65|923.97|921.17|0
1657670700000|2022-07-13 00:05:00|925.21|922.41|926.71|923.91|927.21|924.41|925.21|922.41|0
1657671000000|2022-07-13 00:10:00|926.96|924.16|926.96|924.16|930.7|927.9|926.96|924.16|0
1657671300000|2022-07-13 00:15:00|926.59|923.79|925.96|923.16|927.96|925.16|924.96|922.16|0
1657671600000|2022-07-13 00:20:00|926.71|923.91|926.09|923.29|926.96|924.16|924.47|921.67|0
1657671900000|2022-07-13 00:25:00|925.96|923.16|926.96|924.16|927.46|924.66|925.09|922.29|0
1657672200000|2022-07-13 00:30:00|927.21|924.41|926.46|923.66|928.46|925.66|924.96|922.16|0
1657672500000|2022-07-13 00:35:00|926.34|923.54|922.85|920.05|927.46|924.66|922.72|919.92|0
1657672800000|2022-07-13 00:40:00|922.97|920.17|922.72|919.92|924.22|921.42|922.47|919.67|0
1657673100000|2022-07-13 00:45:00|922.85|920.05|924.22|921.42|924.47|921.67|921.72|918.92|0
1657673400000|2022-07-13 00:50:00|924.35|921.55|924.35|921.55|924.84|922.04|923.47|920.67|0
1657673700000|2022-07-13 00:55:00|924.84|922.04|923.72|920.92|924.84|922.04|922.22|919.42|0
1657674000000|2022-07-13 01:00:00|923.6|920.8|920.23|917.43|923.72|920.92|919.36|916.56|0
1657674300000|2022-07-13 01:05:00|919.98|917.18|919.48|916.68|920.23|917.43|918.23|915.43|0
1657674600000|2022-07-13 01:10:00|919.61|916.81|920.72|917.92|921.72|918.92|919.23|916.43|0
1657674900000|2022-07-13 01:15:00|920.47|917.67|923.47|920.67|923.72|920.92|920.11|917.31|0
1657675200000|2022-07-13 01:20:00|923.72|920.92|925.59|922.79|925.59|922.79|922.97|920.17|0
1657675500000|2022-07-13 01:25:00|926.09|923.29|925.46|922.66|926.46|923.66|924.47|921.67|0
1657675800000|2022-07-13 01:30:00|925.21|922.41|925.84|923.04|927.21|924.41|924.22|921.42|0
1657676100000|2022-07-13 01:35:00|925.71|922.91|929.08|926.28|929.2|926.4|925.71|922.91|0
1657676400000|2022-07-13 01:40:00|928.95|926.15|929.95|927.15|930.95|928.15|927.34|924.54|0
1657676700000|2022-07-13 01:45:00|930.08|927.28|928.09|925.29|930.95|928.15|926.71|923.91|0
1657677000000|2022-07-13 01:50:00|927.96|925.16|928.09|925.29|929.95|927.15|926.71|923.91|0
1657677300000|2022-07-13 01:55:00|927.96|925.16|928.59|925.79|929.2|926.4|927.09|924.29|0
1657677600000|2022-07-13 02:00:00|928.46|925.66|925.71|922.91|928.46|925.66|925.09|922.29|0
1657677900000|2022-07-13 02:05:00|925.46|922.66|927.96|925.16|928.21|925.41|925.21|922.41|0
1657678200000|2022-07-13 02:10:00|928.21|925.41|927.71|924.91|928.21|925.41|925.71|922.91|0
1657678500000|2022-07-13 02:15:00|927.96|925.16|928.83|926.03|929.7|926.9|927.96|925.16|0
1657678800000|2022-07-13 02:20:00|928.95|926.15|928.83|926.03|929.7|926.9|926.46|923.66|0
1657679100000|2022-07-13 02:25:00|928.7|925.9|928.7|925.9|929.83|927.03|927.96|925.16|0
1657679400000|2022-07-13 02:30:00|928.95|926.15|926.46|923.66|928.95|926.15|926.34|923.54|0
1657679700000|2022-07-13 02:35:00|926.21|923.41|923.72|920.92|927.46|924.66|923.47|920.67|0
1657680000000|2022-07-13 02:40:00|923.47|920.67|924.96|922.16|925.21|922.41|923.47|920.67|0
1657680300000|2022-07-13 02:45:00|924.84|922.04|922.47|919.67|925.46|922.66|922.22|919.42|0
1657680600000|2022-07-13 02:50:00|922.22|919.42|921.97|919.17|923.22|920.42|921.97|919.17|0
1657680900000|2022-07-13 02:55:00|922.22|919.42|922.1|919.3|922.97|920.17|921.22|918.42|0
1657681200000|2022-07-13 03:00:00|921.6|918.8|922.85|920.05|923.22|920.42|921.47|918.67|0
1657681500000|2022-07-13 03:05:00|922.72|919.92|922.22|919.42|923.22|920.42|921.97|919.17|0
1657681800000|2022-07-13 03:10:00|922.47|919.67|922.35|919.55|922.97|920.17|922.22|919.42|0
1657682100000|2022-07-13 03:15:00|922.22|919.42|922.97|920.17|923.6|920.8|921.22|918.42|0
1657682400000|2022-07-13 03:20:00|922.72|919.92|920.72|917.92|922.72|919.92|920.72|917.92|0
1657682700000|2022-07-13 03:25:00|920.97|918.17|922.22|919.42|922.47|919.67|920.72|917.92|0
1657683000000|2022-07-13 03:30:00|922.1|919.3|919.72|916.92|922.1|919.3|919.48|916.68|0
1657683300000|2022-07-13 03:35:00|919.23|916.43|919.72|916.92|920.47|917.67|918.98|916.18|0
1657683600000|2022-07-13 03:40:00|919.48|916.68|919.48|916.68|920.47|917.67|918.98|916.18|0
1657683900000|2022-07-13 03:45:00|919.72|916.92|920.22|917.42|920.22|917.42|919.23|916.43|0
1657684200000|2022-07-13 03:50:00|920.47|917.67|920.72|917.92|921.72|918.92|920.1|917.3|0
1657684500000|2022-07-13 03:55:00|920.97|918.17|921.47|918.67|921.97|919.17|920.47|917.67|0
1657684800000|2022-07-13 04:00:00|921.35|918.55|922.6|919.8|922.97|920.17|921.22|918.42|0
1657685100000|2022-07-13 04:05:00|922.72|919.92|923.22|920.42|923.47|920.67|922.47|919.67|0
1657685400000|2022-07-13 04:10:00|923.1|920.3|923.22|920.42|923.47|920.67|922.47|919.67|0
1657685700000|2022-07-13 04:15:00|922.97|920.17|922.72|919.92|923.22|920.42|922.47|919.67|0
1657686000000|2022-07-13 04:20:00|922.47|919.67|922.22|919.42|922.47|919.67|921.47|918.67|0
1657686300000|2022-07-13 04:25:00|922.47|919.67|921.47|918.67|922.47|919.67|921.22|918.42|0
1657686600000|2022-07-13 04:30:00|921.22|918.42|922.6|919.8|923.71|920.91|921.22|918.42|0
1657686900000|2022-07-13 04:35:00|922.47|919.67|922.35|919.55|923.47|920.67|922.22|919.42|0
1657687200000|2022-07-13 04:40:00|922.22|919.42|922.22|919.42|922.47|919.67|921.22|918.42|0
1657687500000|2022-07-13 04:45:00|922.1|919.3|922.72|919.92|922.97|920.17|922.1|919.3|0
1657687800000|2022-07-13 04:50:00|922.97|920.17|923.22|920.42|923.59|920.79|921.97|919.17|0
1657688100000|2022-07-13 04:55:00|923.47|920.67|922.97|920.17|923.96|921.16|922.47|919.67|0
1657688400000|2022-07-13 05:00:00|923.1|920.3|922.47|919.67|924.09|921.29|921.35|918.55|0
1657688700000|2022-07-13 05:05:00|922.72|919.92|923.46|920.66|923.71|920.91|922.47|919.67|0
1657689000000|2022-07-13 05:10:00|923.71|920.91|923.96|921.16|924.46|921.66|923.22|920.42|0
1657689300000|2022-07-13 05:15:00|924.21|921.41|923.96|921.16|924.96|922.16|923.46|920.66|0
1657689600000|2022-07-13 05:20:00|923.71|920.91|923.71|920.91|925.71|922.91|923.71|920.91|0
1657689900000|2022-07-13 05:25:00|923.59|920.79|922.22|919.42|924.46|921.66|921.72|918.92|0
1657690200000|2022-07-13 05:30:00|922.72|919.92|925.96|923.16|925.96|923.16|922.72|919.92|0
1657690500000|2022-07-13 05:35:00|925.71|922.91|923.71|920.91|925.71|922.91|923.71|920.91|0
1657690800000|2022-07-13 05:40:00|923.46|920.66|923.34|920.54|924.59|921.79|922.72|919.92|0
1657691100000|2022-07-13 05:45:00|923.46|920.66|922.22|919.42|923.96|921.16|922.22|919.42|0
1657691400000|2022-07-13 05:50:00|922.47|919.67|922.22|919.42|923.22|920.42|921.72|918.92|0
1657691700000|2022-07-13 05:55:00|921.72|918.92|922.47|919.67|922.72|919.92|921.72|918.92|0
1657692000000|2022-07-13 06:00:00|922.72|919.92|922.85|920.05|923.46|920.66|921.22|918.42|0
1657692300000|2022-07-13 06:05:00|922.97|920.17|923.96|921.16|924.46|921.66|922.22|919.42|0
1657692600000|2022-07-13 06:10:00|924.21|921.41|924.71|921.91|926.46|923.66|922.97|920.17|0
1657692900000|2022-07-13 06:15:00|924.96|922.16|925.21|922.41|927.58|924.78|924.71|921.91|0
1657693200000|2022-07-13 06:20:00|924.96|922.16|925.21|922.41|925.46|922.66|923.96|921.16|0
1657693500000|2022-07-13 06:25:00|925.46|922.66|922.47|919.67|925.96|923.16|922.35|919.55|0
1657693800000|2022-07-13 06:30:00|922.6|919.8|923.46|920.66|924.21|921.41|922.22|919.42|0
1657694100000|2022-07-13 06:35:00|923.59|920.79|921.47|918.67|923.71|920.91|920.97|918.17|0
1657694400000|2022-07-13 06:40:00|921.22|918.42|916.73|913.93|921.22|918.42|916.48|913.68|0
1657694700000|2022-07-13 06:45:00|916.48|913.68|914.49|911.69|917.48|914.68|913.24|910.44|0
1657695000000|2022-07-13 06:50:00|914.37|911.57|916.23|913.43|917.48|914.68|912.99|910.19|0
1657695300000|2022-07-13 06:55:00|915.73|912.93|915.48|912.68|916.61|913.81|914.24|911.44|0
1657695600000|2022-07-13 07:00:00|916.23|913.43|917.36|914.56|918.97|916.17|915.61|912.81|0
1657695900000|2022-07-13 07:05:00|917.78|915.38|919.53|917.13|920.53|918.13|917.04|914.64|0
1657696200000|2022-07-13 07:10:00|919.16|916.76|920.16|917.76|920.53|918.13|917.28|914.88|0
1657696500000|2022-07-13 07:15:00|920.03|917.63|922.65|920.25|925.51|923.11|920.03|917.63|0
1657696800000|2022-07-13 07:20:00|923.02|920.62|923.02|920.62|924.52|922.12|922.52|920.12|0
1657697100000|2022-07-13 07:25:00|923.15|920.75|924.4|922|925.76|923.36|921.77|919.37|0
1657697400000|2022-07-13 07:30:00|924.52|922.12|922.02|919.62|926.01|923.61|921.27|918.87|0
1657697700000|2022-07-13 07:35:00|922.15|919.75|924.9|922.5|926.51|924.11|921.9|919.5|0
1657698000000|2022-07-13 07:40:00|924.4|922|927.01|924.61|927.76|925.36|924.02|921.62|0
1657698300000|2022-07-13 07:45:00|927.51|925.11|927.01|924.61|930.13|927.73|926.76|924.36|0
1657698600000|2022-07-13 07:50:00|927.14|924.74|928.01|925.61|929.01|926.61|927.14|924.74|0
1657698900000|2022-07-13 07:55:00|928.51|926.11|928.76|926.36|930|927.6|928.01|925.61|0
1657699200000|2022-07-13 08:00:00|929.01|926.61|927.26|924.86|930.5|928.1|926.26|923.86|0
1657699500000|2022-07-13 08:05:00|927.14|924.74|930|927.6|932.75|930.35|926.51|924.11|0
1657699800000|2022-07-13 08:10:00|929.5|927.1|930.5|928.1|931|928.6|929.26|926.86|0
1657700100000|2022-07-13 08:15:00|930.63|928.23|926.39|923.99|931|928.6|925.76|923.36|0
1657700400000|2022-07-13 08:20:00|926.51|924.11|925.51|923.11|927.01|924.61|925.39|922.99|0
1657700700000|2022-07-13 08:25:00|925.76|923.36|924.02|921.62|925.76|923.36|923.77|921.37|0
1657701000000|2022-07-13 08:30:00|924.27|921.87|921.27|918.87|924.52|922.12|920.77|918.37|0
1657701300000|2022-07-13 08:35:00|921.15|918.75|919.03|916.63|921.4|919|919.03|916.63|0
1657701600000|2022-07-13 08:40:00|919.28|916.88|921.52|919.12|921.77|919.37|919.28|916.88|0
1657701900000|2022-07-13 08:45:00|921.4|919|918.28|915.88|921.65|919.25|917.28|914.88|0
1657702200000|2022-07-13 08:50:00|918.53|916.13|917.53|915.13|918.78|916.38|917.16|914.76|0
1657702500000|2022-07-13 08:55:00|917.28|914.88|914.79|912.39|918.03|915.63|914.29|911.89|0
1657702800000|2022-07-13 09:00:00|915.17|912.77|915.17|912.77|916.91|914.51|914.54|912.14|0
1657703100000|2022-07-13 09:05:00|915.29|912.89|916.78|914.38|917.78|915.38|915.29|912.89|0
1657703400000|2022-07-13 09:10:00|917.03|914.63|917.41|915.01|918.28|915.88|916.04|913.64|0
1657703700000|2022-07-13 09:15:00|917.53|915.13|917.78|915.38|918.28|915.88|916.04|913.64|0
1657704000000|2022-07-13 09:20:00|918.03|915.63|917.78|915.38|918.03|915.63|915.79|913.39|0
1657704300000|2022-07-13 09:25:00|918.03|915.63|915.04|912.64|918.28|915.88|915.04|912.64|0
1657704600000|2022-07-13 09:30:00|915.17|912.77|915.67|913.27|916.78|914.38|915.04|912.64|0
1657704900000|2022-07-13 09:35:00|915.42|913.02|916.29|913.89|917.03|914.63|915.42|913.02|0
1657705200000|2022-07-13 09:40:00|916.53|914.13|919.28|916.88|919.53|917.13|916.17|913.77|0
1657705500000|2022-07-13 09:45:00|919.03|916.63|918.66|916.26|919.41|917.01|918.03|915.63|0
1657705800000|2022-07-13 09:50:00|918.53|916.13|918.28|915.88|920.16|917.76|917.78|915.38|0
1657706100000|2022-07-13 09:55:00|918.53|916.13|919.28|916.88|919.28|916.88|918.16|915.76|0
1657706400000|2022-07-13 10:00:00|919.53|917.13|919.78|917.38|920.77|918.37|918.41|916.01|0
1657706700000|2022-07-13 10:05:00|919.66|917.26|919.78|917.38|920.03|917.63|919.03|916.63|0
1657707000000|2022-07-13 10:10:00|919.91|917.51|920.03|917.63|920.77|918.37|919.28|916.88|0
1657707300000|2022-07-13 10:15:00|919.78|917.38|919.78|917.38|919.78|917.38|918.78|916.38|0
1657707600000|2022-07-13 10:20:00|919.66|917.26|919.78|917.38|920.27|917.87|919.03|916.63|0
1657707900000|2022-07-13 10:25:00|919.91|917.51|921.27|918.87|922.27|919.87|919.78|917.38|0
1657708200000|2022-07-13 10:30:00|921.52|919.12|922.15|919.75|923.02|920.62|921.52|919.12|0
1657708500000|2022-07-13 10:35:00|922.02|919.62|922.02|919.62|925.01|922.61|921.65|919.25|0
1657708800000|2022-07-13 10:40:00|922.27|919.87|920.27|917.87|922.27|919.87|920.02|917.62|0
1657709100000|2022-07-13 10:45:00|920.52|918.12|921.02|918.62|921.02|918.62|919.53|917.13|0
1657709400000|2022-07-13 10:50:00|920.77|918.37|921.65|919.25|921.65|919.25|920.02|917.62|0
1657709700000|2022-07-13 10:55:00|921.77|919.37|920.02|917.62|922.52|920.12|920.02|917.62|0
1657710000000|2022-07-13 11:00:00|919.91|917.51|920.77|918.37|922.02|919.62|919.91|917.51|0
1657710300000|2022-07-13 11:05:00|920.9|918.5|919.28|916.88|922.02|919.62|919.03|916.63|0
1657710600000|2022-07-13 11:10:00|919.41|917.01|917.03|914.63|919.78|917.38|916.03|913.63|0
1657710900000|2022-07-13 11:15:00|917.28|914.88|917.78|915.38|918.03|915.63|916.53|914.13|0
1657711200000|2022-07-13 11:20:00|917.66|915.26|921.9|919.5|922.02|919.62|917.16|914.76|0
1657711500000|2022-07-13 11:25:00|921.52|919.12|921.4|919|922.15|919.75|919.78|917.38|0
1657711800000|2022-07-13 11:30:00|921.52|919.12|920.02|917.62|922.52|920.12|919.77|917.37|0
1657712100000|2022-07-13 11:35:00|919.77|917.37|919.03|916.63|920.77|918.37|919.03|916.63|0
1657712400000|2022-07-13 11:40:00|918.78|916.38|916.53|914.13|918.78|916.38|915.78|913.38|0
1657712700000|2022-07-13 11:45:00|916.66|914.26|915.29|912.89|916.78|914.38|914.54|912.14|0
1657713000000|2022-07-13 11:50:00|915.04|912.64|915.27|912.87|917.03|914.63|915.04|912.64|0
1657713300000|2022-07-13 11:55:00|915.4|913|915.02|912.62|916.02|913.62|913.52|911.12|0
1657713600000|2022-07-13 12:00:00|915.15|912.75|910.91|908.51|916.52|914.12|908.04|905.64|0
1657713900000|2022-07-13 12:05:00|910.78|908.38|911.78|909.38|912.03|909.63|910.78|908.38|0
1657714200000|2022-07-13 12:10:00|912.28|909.88|914.02|911.62|915.52|913.12|911.78|909.38|0
1657714500000|2022-07-13 12:15:00|913.77|911.37|912.04|909.64|914.77|912.37|912.04|909.64|0
1657714800000|2022-07-13 12:20:00|911.54|909.14|910.54|908.14|911.54|909.14|908.8|906.4|0
1657715100000|2022-07-13 12:25:00|910.05|907.65|890.6|888.2|912.67|910.27|880.77|878.37|0
1657715400000|2022-07-13 12:30:00|913.17|910.77|985.2|982.8|989.8|987.4|913.17|910.77|0
1657715700000|2022-07-13 12:35:00|985.95|983.55|987.95|985.55|991.07|988.67|981.46|979.06|0
1657716000000|2022-07-13 12:40:00|987.7|985.3|990.19|987.79|994.94|992.54|984.2|981.8|0
1657716300000|2022-07-13 12:45:00|989.94|987.54|985.99|983.59|999.18|996.78|985.99|983.59|0
1657716600000|2022-07-13 12:50:00|986.49|984.09|984.99|982.59|989.98|987.58|983.75|981.35|0
1657716900000|2022-07-13 12:55:00|984.75|982.35|980.25|977.85|989.49|987.09|979.51|977.11|0
1657717200000|2022-07-13 13:00:00|981.75|979.35|972.5|970.1|986.74|984.34|972.5|970.1|0
1657717500000|2022-07-13 13:05:00|972.75|970.35|975.25|972.85|981.48|979.08|972.5|970.1|0
1657717800000|2022-07-13 13:10:00|975|972.6|975.24|972.84|978.49|976.09|972.24|969.84|0
1657718100000|2022-07-13 13:15:00|975.49|973.09|982.72|980.32|983.72|981.32|972.24|969.84|0
1657718400000|2022-07-13 13:20:00|981.97|979.57|985.22|982.82|987.71|985.31|980.36|977.96|0
1657718700000|2022-07-13 13:25:00|984.97|982.57|986.72|984.32|988.46|986.06|983.47|981.07|0
1657719000000|2022-07-13 13:30:00|985.97|983.57|977.73|975.33|990.21|987.81|974.24|971.84|0
1657719300000|2022-07-13 13:35:00|976.73|974.33|959.52|957.12|983.47|981.07|959.52|957.12|0
1657719600000|2022-07-13 13:40:00|959.77|957.37|971.23|968.83|971.97|969.57|959.52|957.12|0
1657719900000|2022-07-13 13:45:00|969.61|967.21|957|954.6|979.46|977.06|957|954.6|0
1657720200000|2022-07-13 13:50:00|956.76|954.36|961.48|959.08|963.72|961.32|956.51|954.11|0
1657720500000|2022-07-13 13:55:00|961.23|958.83|961.23|958.83|968.21|965.81|957.98|955.58|0
1657720800000|2022-07-13 14:00:00|961.98|959.58|965.72|963.32|974.95|972.55|959.48|957.08|0
1657721100000|2022-07-13 14:05:00|965.97|963.57|973.45|971.05|975.95|973.55|962.22|959.82|0
1657721400000|2022-07-13 14:10:00|973.95|971.55|970.21|967.81|975.95|973.55|965.47|963.07|0
1657721700000|2022-07-13 14:15:00|970.46|968.06|981.69|979.29|981.94|979.54|969.46|967.06|0
1657722000000|2022-07-13 14:20:00|982.44|980.04|982.96|980.56|985.95|983.55|976.97|974.57|0
1657722300000|2022-07-13 14:25:00|982.46|980.06|971.46|969.06|983.71|981.31|971.46|969.06|0
1657722600000|2022-07-13 14:30:00|972.96|970.56|959.98|957.58|975.2|972.8|956.49|954.09|0
1657722900000|2022-07-13 14:35:00|958.48|956.08|956.71|954.31|962.7|960.3|953.99|951.59|0
1657723200000|2022-07-13 14:40:00|957.21|954.81|942.49|940.09|958.21|955.81|942.49|940.09|0
1657723500000|2022-07-13 14:45:00|941.99|939.59|943.72|941.32|945.47|943.07|940.24|937.84|0
1657723800000|2022-07-13 14:50:00|942.97|940.57|943.7|941.3|944.69|942.29|934.96|932.56|0
1657724100000|2022-07-13 14:55:00|943.45|941.05|940.95|938.55|943.7|941.3|937.21|934.81|0
1657724400000|2022-07-13 15:00:00|940.7|938.3|941.95|939.55|945.19|942.79|938.45|936.05|0
1657724700000|2022-07-13 15:05:00|941.2|938.8|934.96|932.56|941.2|938.8|927.97|925.57|0
1657725000000|2022-07-13 15:10:00|935.21|932.81|932.22|929.82|935.71|933.31|930.35|927.95|0
1657725300000|2022-07-13 15:15:00|931.72|929.32|938.95|936.55|940.2|937.8|931.47|929.07|0
1657725600000|2022-07-13 15:20:00|938.21|935.81|940.7|938.3|940.7|938.3|935.21|932.81|0
1657725900000|2022-07-13 15:25:00|940.95|938.55|948.2|945.8|948.94|946.54|940.95|938.55|0
1657726200000|2022-07-13 15:30:00|948.7|946.3|950.45|948.05|950.45|948.05|944.21|941.81|0
1657726500000|2022-07-13 15:35:00|950.7|948.3|950.7|948.3|951.95|949.55|948.95|946.55|0
1657726800000|2022-07-13 15:40:00|950.95|948.55|953.2|950.8|953.94|951.54|948.7|946.3|0
1657727100000|2022-07-13 15:45:00|954.44|952.04|950.45|948.05|956.69|954.29|950.33|947.93|0
1657727400000|2022-07-13 15:50:00|950.2|947.8|947.21|944.81|950.7|948.3|941.96|939.56|0
1657727700000|2022-07-13 15:55:00|947.45|945.05|948.7|946.3|948.95|946.55|945.21|942.81|0
1657728000000|2022-07-13 16:00:00|948.2|945.8|942.21|939.81|950.45|948.05|941.96|939.56|0
1657728300000|2022-07-13 16:05:00|942.46|940.06|940.22|937.82|943.71|941.31|938.22|935.82|0
1657728600000|2022-07-13 16:10:00|940.47|938.07|947.21|944.81|947.95|945.55|940.47|938.07|0
1657728900000|2022-07-13 16:15:00|947.71|945.31|945.21|942.81|949.2|946.8|945.21|942.81|0
1657729200000|2022-07-13 16:20:00|944.96|942.56|941.72|939.32|948.2|945.8|941.22|938.82|0
1657729500000|2022-07-13 16:25:00|941.97|939.57|938.72|936.32|943.71|941.31|937.97|935.57|0
1657729800000|2022-07-13 16:30:00|938.47|936.07|935.98|933.58|940.97|938.57|934.23|931.83|0
1657730100000|2022-07-13 16:35:00|936.72|934.32|933.45|931.05|938.95|936.55|933.45|931.05|0
1657730400000|2022-07-13 16:40:00|932.95|930.55|935.83|933.43|938.2|935.8|932.95|930.55|0
1657730700000|2022-07-13 16:45:00|936.2|933.8|934.95|932.55|938.45|936.05|933.95|931.55|0
1657731000000|2022-07-13 16:50:00|935.2|932.8|930.96|928.56|937.2|934.8|930.46|928.06|0
1657731300000|2022-07-13 16:55:00|930.21|927.81|928.21|925.81|933.45|931.05|928.21|925.81|0
1657731600000|2022-07-13 17:00:00|927.96|925.56|921.85|919.45|931.96|929.56|917.48|915.08|0
1657731900000|2022-07-13 17:05:00|921.48|919.08|925.47|923.07|927.46|925.06|918.98|916.58|0
1657732200000|2022-07-13 17:10:00|925.97|923.57|920.48|918.08|926.97|924.57|920.48|918.08|0
1657732500000|2022-07-13 17:15:00|919.98|917.58|932.46|930.06|934.21|931.81|919.98|917.58|0
1657732800000|2022-07-13 17:20:00|932.21|929.81|928.71|926.31|934.45|932.05|928.71|926.31|0
1657733100000|2022-07-13 17:25:00|928.96|926.56|928.96|926.56|933.21|930.81|928.47|926.07|0
1657733400000|2022-07-13 17:30:00|929.21|926.81|932.21|929.81|934.95|932.55|929.21|926.81|0
1657733700000|2022-07-13 17:35:00|932.46|930.06|936.45|934.05|936.95|934.55|931.96|929.56|0
1657734000000|2022-07-13 17:40:00|936.7|934.3|930.71|928.31|936.7|934.3|929.71|927.31|0
1657734300000|2022-07-13 17:45:00|929.96|927.56|926.97|924.57|931.71|929.31|926.1|923.7|0
1657734600000|2022-07-13 17:50:00|926.72|924.32|930.21|927.81|930.21|927.81|925.47|923.07|0
1657734900000|2022-07-13 17:55:00|930.96|928.56|927.72|925.32|931.71|929.31|926.97|924.57|0
1657735200000|2022-07-13 18:00:00|927.97|925.57|949.68|947.28|950.18|947.78|927.97|925.57|0
1657735500000|2022-07-13 18:05:00|950.43|948.03|947.95|945.55|950.43|948.03|942.44|940.04|0
1657735800000|2022-07-13 18:10:00|947.7|945.3|939.97|937.57|948.45|946.05|939.72|937.32|0
1657736100000|2022-07-13 18:15:00|940.22|937.82|939.47|937.07|946.71|944.31|939.22|936.82|0
1657736400000|2022-07-13 18:20:00|939.97|937.57|935.98|933.58|943.71|941.31|934.48|932.08|0
1657736700000|2022-07-13 18:25:00|935.23|932.83|932.7|930.3|939.72|937.32|932.45|930.05|0
1657737000000|2022-07-13 18:30:00|932.45|930.05|926.71|924.31|932.95|930.55|926.21|923.81|0
1657737300000|2022-07-13 18:35:00|926.21|923.81|924.96|922.56|929.7|927.3|924.46|922.06|0
1657737600000|2022-07-13 18:40:00|924.71|922.31|928.2|925.8|928.2|925.8|923.2|920.8|0
1657737900000|2022-07-13 18:45:00|927.2|924.8|929.94|927.54|929.94|927.54|924.2|921.8|0
1657738200000|2022-07-13 18:50:00|929.69|927.29|931.19|928.79|931.44|929.04|925.2|922.8|0
1657738500000|2022-07-13 18:55:00|931.44|929.04|922.96|920.56|935.69|933.29|922.46|920.06|0
1657738800000|2022-07-13 19:00:00|922.71|920.31|923.7|921.3|928.2|925.8|921.71|919.31|0
1657739100000|2022-07-13 19:05:00|923.83|921.43|932.32|929.92|935.69|933.29|923.7|921.3|0
1657739400000|2022-07-13 19:10:00|932.94|930.54|927.95|925.55|933.44|931.04|926.7|924.3|0
1657739700000|2022-07-13 19:15:00|928.2|925.8|926.45|924.05|930.69|928.29|925.95|923.55|0
1657740000000|2022-07-13 19:20:00|926.2|923.8|928.7|926.3|930.44|928.04|925.2|922.8|0
1657740300000|2022-07-13 19:25:00|928.95|926.55|933.69|931.29|934.19|931.79|928.95|926.55|0
1657740600000|2022-07-13 19:30:00|934.19|931.79|941.94|939.54|942.18|939.78|932.19|929.79|0
1657740900000|2022-07-13 19:35:00|942.18|939.78|936.44|934.04|942.93|940.53|935.94|933.54|0
1657741200000|2022-07-13 19:40:00|936.94|934.54|942.93|940.53|943.68|941.28|936.94|934.54|0
1657741500000|2022-07-13 19:45:00|943.18|940.78|942.43|940.03|945.68|943.28|941.19|938.79|0
1657741800000|2022-07-13 19:50:00|943.93|941.53|941.44|939.04|947.18|944.78|939.94|937.54|0
1657742100000|2022-07-13 19:55:00|941.57|939.17|947.18|944.78|947.68|945.28|938.07|935.67|0
1657742400000|2022-07-13 20:00:00|947.93|945.53|947.68|945.28|949.17|946.77|946.43|944.03|0
1657742700000|2022-07-13 20:05:00|947.93|945.53|949.67|947.27|950.42|948.02|947.43|945.03|0
1657743000000|2022-07-13 20:10:00|949.17|946.77|952.67|950.27|952.67|950.27|948.18|945.78|0
1657743300000|2022-07-13 20:15:00|952.25|949.45|954.62|951.82|954.62|951.82|951.87|949.07|0
1657743600000|2022-07-13 20:20:00|954.87|952.07|954.37|951.57|955.12|952.32|954.12|951.32|0
1657743900000|2022-07-13 20:25:00|954.87|952.07|953.62|950.82|955.62|952.82|953.62|950.82|0
1657744200000|2022-07-13 20:30:00|953.87|951.07|953.62|950.82|953.87|951.07|953.12|950.32|0
1657744500000|2022-07-13 20:35:00|953.37|950.57|954.37|951.57|955.37|952.57|953.37|950.57|0
1657744800000|2022-07-13 20:40:00|954.25|951.45|955.37|952.57|955.37|952.57|953.87|951.07|0
1657745100000|2022-07-13 20:45:00|955.12|952.32|955.87|953.07|956.37|953.57|954.87|952.07|0
1657745400000|2022-07-13 20:50:00|955.62|952.82|954.62|951.82|956.37|953.57|954.37|951.57|0
1657745700000|2022-07-13 20:55:00|954.87|952.07|954.77|951.97|955.52|952.72|954.12|951.32|0
1657746000000|2022-07-13 21:00:00|955.11|952.31|955.18|952.38|955.33|952.53|955.11|952.31|0
1657746300000|2022-07-13 21:05:00|955.29|952.49|955.25|952.45|955.29|952.49|955.14|952.34|0
1657746600000|2022-07-13 21:10:00|955.29|952.49|955.84|953.04|956.26|953.46|955.29|952.49|0
1657746900000|2022-07-13 21:15:00|955.86|953.06|956.08|953.28|956.33|953.53|955.86|953.06|0
1657747200000|2022-07-13 21:20:00|955.9|953.1|956.05|953.25|956.11|953.31|955.73|952.93|0
1657747500000|2022-07-13 21:25:00|955.73|952.93|955.73|952.93|955.83|953.03|955.69|952.89|0
1657747800000|2022-07-13 21:30:00|955.76|952.96|955.9|953.1|955.9|953.1|955.55|952.75|0
1657748100000|2022-07-13 21:35:00|955.94|953.14|955.83|953.03|955.94|953.14|955.73|952.93|0
1657748400000|2022-07-13 21:40:00|955.73|952.93|955.72|952.92|955.73|952.93|955.72|952.92|0
1657748700000|2022-07-13 21:45:00|955.55|952.75|955.69|952.89|955.83|953.03|955.55|952.75|0
1657749000000|2022-07-13 21:50:00|955.68|952.88|955.79|952.99|955.79|952.99|955.68|952.88|0
1657749300000|2022-07-13 21:55:00|955.75|952.95|955.83|953.03|956.05|953.25|955.72|952.92|0
1657749600000|2022-07-13 22:00:00|956.51|953.71|956.63|953.83|958.01|955.21|955.14|952.34|0
1657749900000|2022-07-13 22:05:00|957.01|954.21|959.63|956.83|960.13|957.33|956.88|954.08|0
1657750200000|2022-07-13 22:10:00|959.76|956.96|958.51|955.71|959.88|957.08|958.38|955.58|0
1657750500000|2022-07-13 22:15:00|958.63|955.83|957.88|955.08|958.63|955.83|957.26|954.46|0
1657750800000|2022-07-13 22:20:00|957.63|954.83|958.13|955.33|958.88|956.08|957.38|954.58|0
1657751100000|2022-07-13 22:25:00|957.88|955.08|958.13|955.33|960.01|957.21|957.88|955.08|0
1657751400000|2022-07-13 22:30:00|958.38|955.58|962.38|959.58|962.38|959.58|958.13|955.33|0
1657751700000|2022-07-13 22:35:00|962.13|959.33|966.37|963.57|966.62|963.82|962.13|959.33|0
1657752000000|2022-07-13 22:40:00|965.87|963.07|966.87|964.07|966.87|964.07|964.62|961.82|0
1657752300000|2022-07-13 22:45:00|966.62|963.82|966.5|963.7|968.37|965.57|965.12|962.32|0
1657752600000|2022-07-13 22:50:00|966.37|963.57|965.37|962.57|966.37|963.57|963.87|961.07|0
1657752900000|2022-07-13 22:55:00|965.25|962.45|965.25|962.45|965.75|962.95|964.62|961.82|0
1657753200000|2022-07-13 23:00:00|965.12|962.32|963.37|960.57|965.62|962.82|962.13|959.33|0
1657753500000|2022-07-13 23:05:00|963.62|960.82|963.37|960.57|964.62|961.82|963.25|960.45|0
1657753800000|2022-07-13 23:10:00|963.62|960.82|968.62|965.82|968.87|966.07|963.62|960.82|0
1657754100000|2022-07-13 23:15:00|968.87|966.07|969.87|967.07|969.87|967.07|968.12|965.32|0
1657754400000|2022-07-13 23:20:00|969.62|966.82|967.37|964.57|969.87|967.07|967.12|964.32|0
1657754700000|2022-07-13 23:25:00|967.12|964.32|968.87|966.07|969.12|966.32|967|964.2|0
1657755000000|2022-07-13 23:30:00|969.12|966.32|968.12|965.32|969.12|966.32|966.87|964.07|0
1657755300000|2022-07-13 23:35:00|968|965.2|973.86|971.06|973.86|971.06|967.87|965.07|0
1657755600000|2022-07-13 23:40:00|973.74|970.94|973.74|970.94|975.86|973.06|973.61|970.81|0
1657755900000|2022-07-13 23:45:00|973.86|971.06|974.11|971.31|975.36|972.56|973.61|970.81|0
1657756200000|2022-07-13 23:50:00|973.99|971.19|972.74|969.94|974.36|971.56|971.61|968.81|0
1657756500000|2022-07-13 23:55:00|972.61|969.81|972.36|969.56|972.74|969.94|971.61|968.81|0
1657756800000|2022-07-14 00:00:00|972.61|969.81|968.62|965.82|975.61|972.81|968.37|965.57|0
1657757100000|2022-07-14 00:05:00|968.12|965.32|968.12|965.32|969.37|966.57|967.62|964.82|0
1657757400000|2022-07-14 00:10:00|967.87|965.07|967.62|964.82|969.37|966.57|967.37|964.57|0
1657757700000|2022-07-14 00:15:00|968.12|965.32|964.5|961.7|968.12|965.32|963.87|961.07|0
1657758000000|2022-07-14 00:20:00|964.62|961.82|965.62|962.82|965.87|963.07|963.12|960.32|0
1657758300000|2022-07-14 00:25:00|965.37|962.57|965.87|963.07|966.87|964.07|964.62|961.82|0
1657758600000|2022-07-14 00:30:00|966.12|963.32|965.87|963.07|966.37|963.57|964.12|961.32|0
1657758900000|2022-07-14 00:35:00|965.75|962.95|965.87|963.07|967.37|964.57|965.12|962.32|0
1657759200000|2022-07-14 00:40:00|965.62|962.82|965.37|962.57|965.87|963.07|964.12|961.32|0
1657759500000|2022-07-14 00:45:00|965.25|962.45|965.87|963.07|967.37|964.57|965.25|962.45|0
1657759800000|2022-07-14 00:50:00|965.62|962.82|964.75|961.95|966.12|963.32|963.87|961.07|0
1657760100000|2022-07-14 00:55:00|964.37|961.57|965.37|962.57|965.37|962.57|963.62|960.82|0
1657760400000|2022-07-14 01:00:00|965.12|962.32|963.87|961.07|966.37|963.57|963.87|961.07|0
1657760700000|2022-07-14 01:05:00|964.12|961.32|964.12|961.32|965.62|962.82|964.12|961.32|0
1657761000000|2022-07-14 01:10:00|963.87|961.07|963.37|960.57|964.62|961.82|962.37|959.57|0
1657761300000|2022-07-14 01:15:00|962.87|960.07|961.26|958.46|963.12|960.32|960.38|957.58|0
1657761600000|2022-07-14 01:20:00|961.13|958.33|959.63|956.83|961.63|958.83|958.63|955.83|0
1657761900000|2022-07-14 01:25:00|960.01|957.21|960.13|957.33|960.38|957.58|959.13|956.33|0
1657762200000|2022-07-14 01:30:00|959.88|957.08|960.63|957.83|961.87|959.07|959.38|956.58|0
1657762500000|2022-07-14 01:35:00|960.88|958.08|960.13|957.33|961.87|959.07|959.51|956.71|0
1657762800000|2022-07-14 01:40:00|960.01|957.21|960.88|958.08|961.87|959.07|960.01|957.21|0
1657763100000|2022-07-14 01:45:00|960.76|957.96|962.62|959.82|962.62|959.82|960.26|957.46|0
1657763400000|2022-07-14 01:50:00|962.5|959.7|962.12|959.32|964.12|961.32|961.87|959.07|0
1657763700000|2022-07-14 01:55:00|962.25|959.45|958.51|955.71|962.25|959.45|956.26|953.46|0
1657764000000|2022-07-14 02:00:00|957.88|955.08|958.13|955.33|958.88|956.08|957.13|954.33|0
1657764300000|2022-07-14 02:05:00|958.01|955.21|957.38|954.58|958.38|955.58|956.26|953.46|0
1657764600000|2022-07-14 02:10:00|957.51|954.71|957.63|954.83|958.01|955.21|956.38|953.58|0
1657764900000|2022-07-14 02:15:00|957.88|955.08|958.88|956.08|959.38|956.58|957.38|954.58|0
1657765200000|2022-07-14 02:20:00|958.63|955.83|956.63|953.83|958.76|955.96|956.38|953.58|0
1657765500000|2022-07-14 02:25:00|956.38|953.58|956.88|954.08|957.38|954.58|956.01|953.21|0
1657765800000|2022-07-14 02:30:00|957.13|954.33|954.88|952.08|957.38|954.58|953.89|951.09|0
1657766100000|2022-07-14 02:35:00|954.76|951.96|952.14|949.34|954.76|951.96|951.64|948.84|0
1657766400000|2022-07-14 02:40:00|952.64|949.84|953.14|950.34|953.89|951.09|951.14|948.34|0
1657766700000|2022-07-14 02:45:00|953.02|950.22|954.38|951.58|955.13|952.33|952.89|950.09|0
1657767000000|2022-07-14 02:50:00|954.14|951.34|955.63|952.83|955.63|952.83|953.64|950.84|0
1657767300000|2022-07-14 02:55:00|955.38|952.58|954.63|951.83|955.38|952.58|954.14|951.34|0
1657767600000|2022-07-14 03:00:00|954.38|951.58|952.39|949.59|954.63|951.83|952.39|949.59|0
1657767900000|2022-07-14 03:05:00|952.64|949.84|951.64|948.84|953.14|950.34|950.39|947.59|0
1657768200000|2022-07-14 03:10:00|951.52|948.72|951.77|948.97|953.14|950.34|951.02|948.22|0
1657768500000|2022-07-14 03:15:00|951.64|948.84|952.64|949.84|952.64|949.84|951.52|948.72|0
1657768800000|2022-07-14 03:20:00|952.52|949.72|950.39|947.59|952.52|949.72|949.14|946.34|0
1657769100000|2022-07-14 03:25:00|950.27|947.47|948.39|945.59|950.39|947.59|947.15|944.35|0
1657769400000|2022-07-14 03:30:00|948.52|945.72|948.64|945.84|949.64|946.84|947.89|945.09|0
1657769700000|2022-07-14 03:35:00|948.39|945.59|949.64|946.84|949.89|947.09|947.64|944.84|0
1657770000000|2022-07-14 03:40:00|949.52|946.72|948.14|945.34|950.39|947.59|946.4|943.6|0
1657770300000|2022-07-14 03:45:00|947.89|945.09|949.89|947.09|949.89|947.09|947.39|944.59|0
1657770600000|2022-07-14 03:50:00|949.64|946.84|950.39|947.59|950.64|947.84|949.14|946.34|0
1657770900000|2022-07-14 03:55:00|950.89|948.09|950.39|947.59|951.39|948.59|950.14|947.34|0
1657771200000|2022-07-14 04:00:00|950.02|947.22|949.64|946.84|950.14|947.34|948.64|945.84|0
1657771500000|2022-07-14 04:05:00|949.77|946.97|951.64|948.84|952.14|949.34|949.64|946.84|0
1657771800000|2022-07-14 04:10:00|951.77|948.97|952.39|949.59|952.64|949.84|950.89|948.09|0
1657772100000|2022-07-14 04:15:00|952.14|949.34|950.89|948.09|952.14|949.34|950.14|947.34|0
1657772400000|2022-07-14 04:20:00|951.14|948.34|951.39|948.59|952.14|949.34|951.14|948.34|0
1657772700000|2022-07-14 04:25:00|951.27|948.47|950.39|947.59|951.64|948.84|949.89|947.09|0
1657773000000|2022-07-14 04:30:00|950.27|947.47|949.14|946.34|950.39|947.59|948.89|946.09|0
1657773300000|2022-07-14 04:35:00|949.02|946.22|949.14|946.34|949.52|946.72|948.27|945.47|0
1657773600000|2022-07-14 04:40:00|948.89|946.09|949.02|946.22|949.14|946.34|948.64|945.84|0
1657773900000|2022-07-14 04:45:00|948.89|946.09|948.14|945.34|949.14|946.34|947.14|944.34|0
1657774200000|2022-07-14 04:50:00|948.02|945.22|949.39|946.59|949.89|947.09|947.77|944.97|0
1657774500000|2022-07-14 04:55:00|949.14|946.34|949.39|946.59|949.89|947.09|948.64|945.84|0
1657774800000|2022-07-14 05:00:00|949.02|946.22|947.89|945.09|950.27|947.47|947.39|944.59|0
1657775100000|2022-07-14 05:05:00|947.64|944.84|948.64|945.84|948.89|946.09|946.9|944.1|0
1657775400000|2022-07-14 05:10:00|948.77|945.97|948.39|945.59|949.39|946.59|948.14|945.34|0
1657775700000|2022-07-14 05:15:00|948.64|945.84|949.14|946.34|949.64|946.84|947.39|944.59|0
1657776000000|2022-07-14 05:20:00|949.27|946.47|951.89|949.09|952.39|949.59|949.14|946.34|0
1657776300000|2022-07-14 05:25:00|952.14|949.34|951.89|949.09|953.14|950.34|951.39|948.59|0
1657776600000|2022-07-14 05:30:00|951.77|948.97|951.14|948.34|952.64|949.84|950.89|948.09|0
1657776900000|2022-07-14 05:35:00|951.27|948.47|954.01|951.21|954.01|951.21|951.14|948.34|0
1657777200000|2022-07-14 05:40:00|953.88|951.08|957.88|955.08|957.88|955.08|953.88|951.08|0
1657777500000|2022-07-14 05:45:00|958.13|955.33|957.63|954.83|958.88|956.08|957.13|954.33|0
1657777800000|2022-07-14 05:50:00|957.51|954.71|958.88|956.08|959.63|956.83|957.13|954.33|0
1657778100000|2022-07-14 05:55:00|958.76|955.96|958.76|955.96|959.76|956.96|957.63|954.83|0
1657778400000|2022-07-14 06:00:00|958.38|955.58|961.01|958.21|962.62|959.82|957.63|954.83|0
1657778700000|2022-07-14 06:05:00|961.13|958.33|956.52|953.72|961.38|958.58|955.89|953.09|0
1657779000000|2022-07-14 06:10:00|956.64|953.84|955.89|953.09|957.39|954.59|954.64|951.84|0
1657779300000|2022-07-14 06:15:00|956.14|953.34|960.51|957.71|960.63|957.83|956.14|953.34|0
1657779600000|2022-07-14 06:20:00|960.38|957.58|962.64|959.84|963.89|961.09|959.38|956.58|0
1657779900000|2022-07-14 06:25:00|962.39|959.59|961.89|959.09|963.64|960.84|960.4|957.6|0
1657780200000|2022-07-14 06:30:00|962.64|959.84|964.89|962.09|966.14|963.34|961.64|958.84|0
1657780500000|2022-07-14 06:35:00|965.02|962.22|965.39|962.59|966.39|963.59|964.39|961.59|0
1657780800000|2022-07-14 06:40:00|965.64|962.84|964.14|961.34|966.14|963.34|963.64|960.84|0
1657781100000|2022-07-14 06:45:00|964.39|961.59|961.14|958.34|964.39|961.59|960.15|957.35|0
1657781400000|2022-07-14 06:50:00|961.39|958.59|962.64|959.84|962.64|959.84|960.64|957.84|0
1657781700000|2022-07-14 06:55:00|962.88|960.08|962.88|960.08|963.88|961.08|960.89|958.09|0
1657782000000|2022-07-14 07:00:00|962.63|959.83|964.13|961.33|964.26|961.46|959.14|956.34|0
1657782300000|2022-07-14 07:05:00|964.43|962.03|971.92|969.52|972.17|969.77|964.18|961.78|0
1657782600000|2022-07-14 07:10:00|972.17|969.77|969.57|967.17|973.17|970.77|966.57|964.17|0
1657782900000|2022-07-14 07:15:00|969.69|967.29|963.7|961.3|970.57|968.17|961.45|959.05|0
1657783200000|2022-07-14 07:20:00|963.45|961.05|961.44|959.04|963.58|961.18|961.2|958.8|0
1657783500000|2022-07-14 07:25:00|961.57|959.17|961.19|958.79|963.43|961.03|959.57|957.17|0
1657783800000|2022-07-14 07:30:00|961.57|959.17|965.31|962.91|966.31|963.91|959.94|957.54|0
1657784100000|2022-07-14 07:35:00|964.93|962.53|965.06|962.66|965.43|963.03|959.69|957.29|0
1657784400000|2022-07-14 07:40:00|965.43|963.03|965.68|963.28|967.68|965.28|963.06|960.66|0
1657784700000|2022-07-14 07:45:00|965.81|963.41|970.8|968.4|970.8|968.4|965.56|963.16|0
1657785000000|2022-07-14 07:50:00|970.55|968.15|972.92|970.52|973.92|971.52|969.67|967.27|0
1657785300000|2022-07-14 07:55:00|972.67|970.27|973.92|971.52|974.91|972.51|971.67|969.27|0
1657785600000|2022-07-14 08:00:00|973.8|971.4|969.67|967.27|977.16|974.76|968.67|966.27|0
1657785900000|2022-07-14 08:05:00|969.17|966.77|970.17|967.77|972.92|970.52|969.17|966.77|0
1657786200000|2022-07-14 08:10:00|969.67|967.27|970.67|968.27|972.42|970.02|969.42|967.02|0
1657786500000|2022-07-14 08:15:00|970.42|968.02|971.67|969.27|974.17|971.77|969.42|967.02|0
1657786800000|2022-07-14 08:20:00|971.42|969.02|979.79|977.39|979.79|977.39|971.42|969.02|0
1657787100000|2022-07-14 08:25:00|979.91|977.51|978.91|976.51|980.66|978.26|977.91|975.51|0
1657787400000|2022-07-14 08:30:00|979.79|977.39|982.41|980.01|983.28|980.88|979.79|977.39|0
1657787700000|2022-07-14 08:35:00|982.16|979.76|988.17|985.77|988.17|985.77|979.91|977.51|0
1657788000000|2022-07-14 08:40:00|988.05|985.65|994.16|991.76|994.41|992.01|987.55|985.15|0
1657788300000|2022-07-14 08:45:00|994.91|992.51|991.93|989.53|994.91|992.51|990.16|987.76|0
1657788600000|2022-07-14 08:50:00|992.17|989.77|993.67|991.27|994.92|992.52|990.93|988.53|0
1657788900000|2022-07-14 08:55:00|993.92|991.52|992.42|990.02|995.67|993.27|988.18|985.78|0
1657789200000|2022-07-14 09:00:00|992.17|989.77|990.06|987.66|993.42|991.02|990.06|987.66|0
1657789500000|2022-07-14 09:05:00|990.18|987.78|988.93|986.53|991.68|989.28|988.93|986.53|0
1657789800000|2022-07-14 09:10:00|988.81|986.41|990.31|987.91|990.81|988.41|987.68|985.28|0
1657790100000|2022-07-14 09:15:00|990.18|987.78|991.56|989.16|993.05|990.65|989.31|986.91|0
1657790400000|2022-07-14 09:20:00|991.68|989.28|994.92|992.52|995.8|993.4|989.68|987.28|0
1657790700000|2022-07-14 09:25:00|995.05|992.65|992.42|990.02|995.05|992.65|990.43|988.03|0
1657791000000|2022-07-14 09:30:00|992.55|990.15|993.55|991.15|993.8|991.4|989.68|987.28|0
1657791300000|2022-07-14 09:35:00|993.3|990.9|990.93|988.53|994.67|992.27|990.68|988.28|0
1657791600000|2022-07-14 09:40:00|990.81|988.41|987.43|985.03|991.67|989.27|986.56|984.16|0
1657791900000|2022-07-14 09:45:00|987.68|985.28|986.43|984.03|987.93|985.53|986.43|984.03|0
1657792200000|2022-07-14 09:50:00|986.68|984.28|984.19|981.79|989.18|986.78|984.19|981.79|0
1657792500000|2022-07-14 09:55:00|984.43|982.03|983.67|981.27|985.42|983.02|983.05|980.65|0
1657792800000|2022-07-14 10:00:00|983.8|981.4|984.67|982.27|985.67|983.27|983.55|981.15|0
1657793100000|2022-07-14 10:05:00|984.42|982.02|984.92|982.52|984.92|982.52|982.18|979.78|0
1657793400000|2022-07-14 10:10:00|985.17|982.77|987.42|985.02|988.42|986.02|984.17|981.77|0
1657793700000|2022-07-14 10:15:00|987.55|985.15|987.55|985.15|988.67|986.27|985.42|983.02|0
1657794000000|2022-07-14 10:20:00|987.67|985.27|988.3|985.9|988.92|986.52|984.92|982.52|0
1657794300000|2022-07-14 10:25:00|988.67|986.27|987.42|985.02|988.67|986.27|986.8|984.4|0
1657794600000|2022-07-14 10:30:00|987.3|984.9|986.17|983.77|989.17|986.77|985.92|983.52|0
1657794900000|2022-07-14 10:35:00|985.92|983.52|985.42|983.02|987.17|984.77|984.55|982.15|0
1657795200000|2022-07-14 10:40:00|985.67|983.27|988.17|985.77|988.55|986.15|984.17|981.77|0
1657795500000|2022-07-14 10:45:00|987.67|985.27|996.54|994.14|997.16|994.76|985.92|983.52|0
1657795800000|2022-07-14 10:50:00|996.41|994.01|996.91|994.51|1000.9|998.5|996.41|994.01|0
1657796100000|2022-07-14 10:55:00|995.66|993.26|996.92|994.52|999.03|996.63|993.42|991.02|0
1657796400000|2022-07-14 11:00:00|996.05|993.65|993.55|991.15|996.67|994.27|990.92|988.52|0
1657796700000|2022-07-14 11:05:00|993.42|991.02|995.67|993.27|997.55|995.15|992.8|990.4|0
1657797000000|2022-07-14 11:10:00|996.17|993.77|994.8|992.4|999.16|996.76|994.42|992.02|0
1657797300000|2022-07-14 11:15:00|994.92|992.52|994.3|991.9|996.55|994.15|993.17|990.77|0
1657797600000|2022-07-14 11:20:00|994.42|992.02|994.67|992.27|997.42|995.02|993.17|990.77|0
1657797900000|2022-07-14 11:25:00|995.05|992.65|995.8|993.4|999.16|996.76|994.92|992.52|0
1657798200000|2022-07-14 11:30:00|993.42|991.02|997.42|995.02|1000.91|998.51|991.42|989.02|0
1657798500000|2022-07-14 11:35:00|997.92|995.52|999.66|997.26|1001.16|998.76|997.8|995.4|0
1657798800000|2022-07-14 11:40:00|1000.16|997.76|1000.66|998.26|1001.04|998.64|996.17|993.77|0
1657799100000|2022-07-14 11:45:00|1000.91|998.51|998.91|996.51|1001.04|998.64|997.67|995.27|0
1657799400000|2022-07-14 11:50:00|999.16|996.76|999.91|997.51|1000.41|998.01|997.92|995.52|0
1657799700000|2022-07-14 11:55:00|999.66|997.26|999.91|997.51|1000.91|998.51|997.92|995.52|0
1657800000000|2022-07-14 12:00:00|1000.04|997.64|1002.79|1000.39|1004.16|1001.76|997.42|995.02|0
1657800300000|2022-07-14 12:05:00|1002.66|1000.26|1005.92|1003.52|1007.65|1005.25|1002.16|999.76|0
1657800600000|2022-07-14 12:10:00|1005.67|1003.27|1000.92|998.52|1005.67|1003.27|1000.17|997.77|0
1657800900000|2022-07-14 12:15:00|1001.05|998.65|999.06|996.66|1001.67|999.27|998.68|996.28|0
1657801200000|2022-07-14 12:20:00|999.18|996.78|999.68|997.28|1000.17|997.77|996.43|994.03|0
1657801500000|2022-07-14 12:25:00|1000.05|997.65|998.81|996.41|1001.05|998.65|998.18|995.78|0
1657801800000|2022-07-14 12:30:00|998.93|996.53|991.92|989.52|1006.8|1004.4|990.69|988.29|0
1657802100000|2022-07-14 12:35:00|991.8|989.4|990.43|988.03|995.17|992.77|987.56|985.16|0
1657802400000|2022-07-14 12:40:00|989.93|987.53|996.05|993.65|996.67|994.27|989.93|987.53|0
1657802700000|2022-07-14 12:45:00|996.55|994.15|997.67|995.27|1000.16|997.76|995.42|993.02|0
1657803000000|2022-07-14 12:50:00|997.92|995.52|995.92|993.52|998.91|996.51|994.92|992.52|0
1657803300000|2022-07-14 12:55:00|996.17|993.77|997.67|995.27|1001.16|998.76|995.42|993.02|0
1657803600000|2022-07-14 13:00:00|998.05|995.65|995.8|993.4|1000.16|997.76|994.67|992.27|0
1657803900000|2022-07-14 13:05:00|995.92|993.52|1002.41|1000.01|1002.66|1000.26|994.92|992.52|0
1657804200000|2022-07-14 13:10:00|1002.04|999.64|1003.42|1001.02|1005.42|1003.02|1001.41|999.01|0
1657804500000|2022-07-14 13:15:00|1003.67|1001.27|999.43|997.03|1003.67|1001.27|998.68|996.28|0
1657804800000|2022-07-14 13:20:00|999.93|997.53|997.93|995.53|1000.3|997.9|996.43|994.03|0
1657805100000|2022-07-14 13:25:00|998.18|995.78|1000.55|998.15|1000.92|998.52|995.68|993.28|0
1657805400000|2022-07-14 13:30:00|1000.92|998.52|1005.17|1002.77|1008.16|1005.76|994.43|992.03|0
1657805700000|2022-07-14 13:35:00|1004.55|1002.15|1014.91|1012.51|1016.16|1013.76|1003.55|1001.15|0
1657806000000|2022-07-14 13:40:00|1016.41|1014.01|1018.65|1016.25|1020.4|1018|1014.91|1012.51|0
1657806300000|2022-07-14 13:45:00|1018.9|1016.5|1010.91|1008.51|1019.4|1017|1007.41|1005.01|0
1657806600000|2022-07-14 13:50:00|1011.41|1009.01|1008.91|1006.51|1013.16|1010.76|1002.92|1000.52|0
1657806900000|2022-07-14 13:55:00|1008.41|1006.01|1014.41|1012.01|1014.41|1012.01|1006.17|1003.77|0
1657807200000|2022-07-14 14:00:00|1014.91|1012.51|1024.41|1022.01|1024.64|1022.24|1014.91|1012.51|0
1657807500000|2022-07-14 14:05:00|1024.66|1022.26|1023.66|1021.26|1025.65|1023.25|1021.91|1019.51|0
1657807800000|2022-07-14 14:10:00|1024.16|1021.76|1021.66|1019.26|1027.4|1025|1020.91|1018.51|0
1657808100000|2022-07-14 14:15:00|1021.91|1019.51|1024.66|1022.26|1026.4|1024|1019.91|1017.51|0
1657808400000|2022-07-14 14:20:00|1024.91|1022.51|1018.91|1016.51|1024.91|1022.51|1017.66|1015.26|0
1657808700000|2022-07-14 14:25:00|1019.66|1017.26|1018.41|1016.01|1021.41|1019.01|1016.16|1013.76|0
1657809000000|2022-07-14 14:30:00|1018.66|1016.26|1019.66|1017.26|1023.16|1020.76|1011.92|1009.52|0
1657809300000|2022-07-14 14:35:00|1019.41|1017.01|1018.4|1016|1024.15|1021.75|1017.9|1015.5|0
1657809600000|2022-07-14 14:40:00|1018.65|1016.25|1017.4|1015|1018.65|1016.25|1013.41|1011.01|0
1657809900000|2022-07-14 14:45:00|1017.9|1015.5|1015.15|1012.75|1021.15|1018.75|1014.53|1012.13|0
1657810200000|2022-07-14 14:50:00|1014.16|1011.76|1008.17|1005.77|1017.4|1015|1007.67|1005.27|0
1657810500000|2022-07-14 14:55:00|1009.17|1006.77|1015.16|1012.76|1016.91|1014.51|1008.92|1006.52|0
1657810800000|2022-07-14 15:00:00|1014.91|1012.51|1010.17|1007.77|1015.16|1012.76|1004.42|1002.02|0
1657811100000|2022-07-14 15:05:00|1010.67|1008.27|1001.93|999.53|1010.92|1008.52|1001.93|999.53|0
1657811400000|2022-07-14 15:10:00|1002.43|1000.03|1005.17|1002.77|1006.67|1004.27|1000.43|998.03|0
1657811700000|2022-07-14 15:15:00|1005.67|1003.27|999.68|997.28|1009.42|1007.02|999.43|997.03|0
1657812000000|2022-07-14 15:20:00|1000.43|998.03|997.68|995.28|1001.68|999.28|993.19|990.79|0
1657812300000|2022-07-14 15:25:00|997.93|995.53|995.94|993.54|998.68|996.28|994.94|992.54|0
1657812600000|2022-07-14 15:30:00|995.19|992.79|999.43|997.03|1000.17|997.77|993.94|991.54|0
1657812900000|2022-07-14 15:35:00|998.93|996.53|996.93|994.53|1002.92|1000.52|995.18|992.78|0
1657813200000|2022-07-14 15:40:00|996.81|994.41|981.95|979.55|996.81|994.41|977.71|975.31|0
1657813500000|2022-07-14 15:45:00|982.45|980.05|982.94|980.54|984.95|982.55|980.95|978.55|0
1657813800000|2022-07-14 15:50:00|983.19|980.79|983.93|981.53|984.68|982.28|979.19|976.79|0
1657814100000|2022-07-14 15:55:00|983.68|981.28|980.44|978.04|985.43|983.03|978.44|976.04|0
1657814400000|2022-07-14 16:00:00|979.94|977.54|981.69|979.29|983.93|981.53|978.19|975.79|0
1657814700000|2022-07-14 16:05:00|981.94|979.54|986.43|984.03|987.93|985.53|981.69|979.29|0
1657815000000|2022-07-14 16:10:00|985.93|983.53|983.92|981.52|986.68|984.28|982.42|980.02|0
1657815300000|2022-07-14 16:15:00|983.42|981.02|984.17|981.77|988.41|986.01|980.67|978.27|0
1657815600000|2022-07-14 16:20:00|984.67|982.27|988.16|985.76|988.16|985.76|980.92|978.52|0
1657815900000|2022-07-14 16:25:00|987.67|985.27|995.41|993.01|995.66|993.26|987.67|985.27|0
1657816200000|2022-07-14 16:30:00|994.91|992.51|993.16|990.76|994.91|992.51|989.91|987.51|0
1657816500000|2022-07-14 16:35:00|993.41|991.01|992.66|990.26|995.29|992.89|991.66|989.26|0
1657816800000|2022-07-14 16:40:00|992.41|990.01|995.66|993.26|997.9|995.5|992.41|990.01|0
1657817100000|2022-07-14 16:45:00|995.16|992.76|1004.9|1002.5|1005.15|1002.75|994.41|992.01|0
1657817400000|2022-07-14 16:50:00|1005.15|1002.75|1000.17|997.77|1005.9|1003.5|999.42|997.02|0
1657817700000|2022-07-14 16:55:00|999.92|997.52|998.06|995.66|1002.42|1000.02|997.68|995.28|0
1657818000000|2022-07-14 17:00:00|997.93|995.53|1001.42|999.02|1002.92|1000.52|997.43|995.03|0
1657818300000|2022-07-14 17:05:00|1001.92|999.52|997.93|995.53|1004.92|1002.52|997.68|995.28|0
1657818600000|2022-07-14 17:10:00|998.18|995.78|998.67|996.27|1003.17|1000.77|998.18|995.78|0
1657818900000|2022-07-14 17:15:00|998.92|996.52|991.18|988.78|1000.92|998.52|989.44|987.04|0
1657819200000|2022-07-14 17:20:00|990.57|988.17|990.66|988.26|990.91|988.51|987.43|985.03|0
1657819500000|2022-07-14 17:25:00|991.16|988.76|985.92|983.52|991.16|988.76|985.17|982.77|0
1657819800000|2022-07-14 17:30:00|986.17|983.77|992.91|990.51|993.41|991.01|986.17|983.77|0
1657820100000|2022-07-14 17:35:00|993.16|990.76|987.17|984.77|993.16|990.76|985.92|983.52|0
1657820400000|2022-07-14 17:40:00|986.92|984.52|983.67|981.27|987.41|985.01|982.17|979.77|0
1657820700000|2022-07-14 17:45:00|983.17|980.77|982.42|980.02|985.42|983.02|981.67|979.27|0
1657821000000|2022-07-14 17:50:00|982.17|979.77|984.41|982.01|987.91|985.51|979.17|976.77|0
1657821300000|2022-07-14 17:55:00|983.41|981.01|980.92|978.52|983.91|981.51|979.42|977.02|0
1657821600000|2022-07-14 18:00:00|981.17|978.77|977.67|975.27|982.17|979.77|976.42|974.02|0
1657821900000|2022-07-14 18:05:00|978.17|975.77|976.67|974.27|978.67|976.27|973.93|971.53|0
1657822200000|2022-07-14 18:10:00|977.17|974.77|977.42|975.02|980.16|977.76|975.67|973.27|0
1657822500000|2022-07-14 18:15:00|977.17|974.77|967.68|965.28|978.66|976.26|966.18|963.78|0
1657822800000|2022-07-14 18:20:00|967.18|964.78|963.68|961.28|967.18|964.78|961.43|959.03|0
1657823100000|2022-07-14 18:25:00|962.68|960.28|960.18|957.78|965.93|963.53|959.43|957.03|0
1657823400000|2022-07-14 18:30:00|959.93|957.53|959.18|956.78|962.43|960.03|957.94|955.54|0
1657823700000|2022-07-14 18:35:00|958.93|956.53|953.93|951.53|958.93|956.53|953.93|951.53|0
1657824000000|2022-07-14 18:40:00|953.68|951.28|962.17|959.77|963.67|961.27|953.68|951.28|0
1657824300000|2022-07-14 18:45:00|962.42|960.02|960.92|958.52|964.91|962.51|960.67|958.27|0
1657824600000|2022-07-14 18:50:00|960.67|958.27|964.16|961.76|965.66|963.26|960.67|958.27|0
1657824900000|2022-07-14 18:55:00|963.92|961.52|959.42|957.02|963.92|961.52|956.67|954.27|0
1657825200000|2022-07-14 19:00:00|958.42|956.02|960.67|958.27|961.42|959.02|955.93|953.53|0
1657825500000|2022-07-14 19:05:00|960.92|958.52|965.16|962.76|965.66|963.26|959.66|957.26|0
1657825800000|2022-07-14 19:10:00|965.41|963.01|959.16|956.76|965.91|963.51|958.41|956.01|0
1657826100000|2022-07-14 19:15:00|958.91|956.51|960.16|957.76|964.16|961.76|958.41|956.01|0
1657826400000|2022-07-14 19:20:00|959.66|957.26|953.42|951.02|960.66|958.26|952.92|950.52|0
1657826700000|2022-07-14 19:25:00|952.92|950.52|952.17|949.77|956.17|953.77|952.17|949.77|0
1657827000000|2022-07-14 19:30:00|951.92|949.52|956.67|954.27|956.67|954.27|951.67|949.27|0
1657827300000|2022-07-14 19:35:00|957.92|955.52|961.16|958.76|963.16|960.76|956.8|954.4|0
1657827600000|2022-07-14 19:40:00|962.16|959.76|959.66|957.26|963.16|960.76|958.66|956.26|0
1657827900000|2022-07-14 19:45:00|960.91|958.51|960.66|958.26|965.41|963.01|958.16|955.76|0
1657828200000|2022-07-14 19:50:00|958.91|956.51|956.92|954.52|959.41|957.01|955.92|953.52|0
1657828500000|2022-07-14 19:55:00|957.67|955.27|958.41|956.01|960.66|958.26|953.17|950.77|0
1657828800000|2022-07-14 20:00:00|957.17|954.77|953.17|950.77|957.42|955.02|952.92|950.52|0
1657829100000|2022-07-14 20:05:00|952.92|950.52|955.17|952.77|956.67|954.27|952.92|950.52|0
1657829400000|2022-07-14 20:10:00|955.67|953.27|953.67|951.27|957.67|955.27|953.67|951.27|0
1657829700000|2022-07-14 20:15:00|954.62|951.82|956.87|954.07|956.87|954.07|954.37|951.57|0
1657830000000|2022-07-14 20:20:00|957.12|954.32|957.12|954.32|957.62|954.82|956.12|953.32|0
1657830300000|2022-07-14 20:25:00|956.87|954.07|956.62|953.82|957.12|954.32|956.62|953.82|0
1657830600000|2022-07-14 20:30:00|956.87|954.07|957.12|954.32|957.12|954.32|956.62|953.82|0
1657830900000|2022-07-14 20:35:00|956.87|954.07|955.12|952.32|957.12|954.32|954.87|952.07|0
1657831200000|2022-07-14 20:40:00|954.87|952.07|953.87|951.07|955.12|952.32|953.37|950.57|0
1657831500000|2022-07-14 20:45:00|954.12|951.32|954.37|951.57|954.87|952.07|954.12|951.32|0
1657831800000|2022-07-14 20:50:00|954.12|951.32|955.12|952.32|955.12|952.32|953.87|951.07|0
1657832100000|2022-07-14 20:55:00|955.37|952.57|955.5|952.7|956.37|953.57|955.12|952.32|0
1657832400000|2022-07-14 21:00:00|955.81|953.01|956.29|953.49|956.87|954.07|955.45|952.65|0
1657832700000|2022-07-14 21:05:00|956.32|953.52|956.21|953.41|956.54|953.74|956.21|953.41|0
1657833000000|2022-07-14 21:10:00|956.32|953.52|956.25|953.45|956.4|953.6|956.18|953.38|0
1657833300000|2022-07-14 21:15:00|956.14|953.34|956.03|953.23|956.21|953.41|956.03|953.23|0
1657833600000|2022-07-14 21:20:00|956.14|953.34|956.14|953.34|956.14|953.34|956.03|953.23|0
1657833900000|2022-07-14 21:25:00|956.18|953.38|955.99|953.19|956.18|953.38|955.92|953.12|0
1657834200000|2022-07-14 21:30:00|956.03|953.23|955.96|953.16|956.03|953.23|955.96|953.16|0
1657834500000|2022-07-14 21:35:00|955.92|953.12|955.89|953.09|955.92|953.12|955.85|953.05|0
1657834800000|2022-07-14 21:40:00|955.85|953.05|955.63|952.83|955.85|953.05|955.59|952.79|0
1657835100000|2022-07-14 21:45:00|955.52|952.72|955.37|952.57|955.63|952.83|955.37|952.57|0
1657835400000|2022-07-14 21:50:00|955.3|952.5|955.3|952.5|955.37|952.57|955.3|952.5|0
1657835700000|2022-07-14 21:55:00|955.34|952.54|955.34|952.54|955.34|952.54|955.26|952.46|0
1657836000000|2022-07-14 22:00:00|954.25|951.45|952.87|950.07|954.25|951.45|950.87|948.07|0
1657836300000|2022-07-14 22:05:00|953.37|950.57|950.87|948.07|954.12|951.32|950.87|948.07|0
1657836600000|2022-07-14 22:10:00|951.12|948.32|951.62|948.82|952.12|949.32|951|948.2|0
1657836900000|2022-07-14 22:15:00|951.5|948.7|948.88|946.08|951.5|948.7|948.88|946.08|0
1657837200000|2022-07-14 22:20:00|949.63|946.83|949.63|946.83|951.62|948.82|948.88|946.08|0
1657837500000|2022-07-14 22:25:00|949.75|946.95|949.38|946.58|949.87|947.07|948.38|945.58|0
1657837800000|2022-07-14 22:30:00|949.13|946.33|948.38|945.58|949.13|946.33|948.13|945.33|0
1657838100000|2022-07-14 22:35:00|948.26|945.46|946.13|943.33|948.63|945.83|944.88|942.08|0
1657838400000|2022-07-14 22:40:00|945.88|943.08|945.13|942.33|945.88|943.08|943.88|941.08|0
1657838700000|2022-07-14 22:45:00|945.38|942.58|945.13|942.33|945.51|942.71|944.13|941.33|0
1657839000000|2022-07-14 22:50:00|945.38|942.58|947.38|944.58|947.63|944.83|945.38|942.58|0
1657839300000|2022-07-14 22:55:00|947.13|944.33|947.13|944.33|947.63|944.83|946.38|943.58|0
1657839600000|2022-07-14 23:00:00|947.01|944.21|947.13|944.33|947.38|944.58|946.63|943.83|0
1657839900000|2022-07-14 23:05:00|947.38|944.58|946.63|943.83|947.38|944.58|945.63|942.83|0
1657840200000|2022-07-14 23:10:00|946.88|944.08|948.13|945.33|948.13|945.33|946.88|944.08|0
1657840500000|2022-07-14 23:15:00|947.88|945.08|947.88|945.08|948.13|945.33|947.63|944.83|0
1657840800000|2022-07-14 23:20:00|948.01|945.21|948.13|945.33|948.13|945.33|947.63|944.83|0
1657841100000|2022-07-14 23:25:00|947.88|945.08|946.63|943.83|947.88|945.08|946.13|943.33|0
1657841400000|2022-07-14 23:30:00|946.13|943.33|947.13|944.33|947.38|944.58|946.13|943.33|0
1657841700000|2022-07-14 23:35:00|947.38|944.58|944.13|941.33|947.38|944.58|944.13|941.33|0
1657842000000|2022-07-14 23:40:00|943.88|941.08|943.76|940.96|944.13|941.33|941.89|939.09|0
1657842300000|2022-07-14 23:45:00|943.88|941.08|942.88|940.08|943.88|941.08|942.76|939.96|0
1657842600000|2022-07-14 23:50:00|943.13|940.33|944.63|941.83|944.88|942.08|942.76|939.96|0
1657842900000|2022-07-14 23:55:00|945.13|942.33|940.39|937.59|945.13|942.33|940.14|937.34|0
1657843200000|2022-07-15 00:00:00|940.64|937.84|943.63|940.83|944.88|942.08|940.39|937.59|0
1657843500000|2022-07-15 00:05:00|943.51|940.71|944.76|941.96|946.13|943.33|943.51|940.71|0
1657843800000|2022-07-15 00:10:00|945.13|942.33|947.13|944.33|947.38|944.58|944.26|941.46|0
1657844100000|2022-07-15 00:15:00|947.01|944.21|949.01|946.21|950.62|947.82|946.51|943.71|0
1657844400000|2022-07-15 00:20:00|949.62|946.82|952.62|949.82|952.62|949.82|948.88|946.08|0
1657844700000|2022-07-15 00:25:00|952.75|949.95|953.75|950.95|954.87|952.07|951.62|948.82|0
1657845000000|2022-07-15 00:30:00|953.87|951.07|950.37|947.57|954.37|951.57|950.12|947.32|0
1657845300000|2022-07-15 00:35:00|950.12|947.32|952.37|949.57|953.37|950.57|949.62|946.82|0
1657845600000|2022-07-15 00:40:00|952.12|949.32|953.38|950.58|956.12|953.32|952.12|949.32|0
1657845900000|2022-07-15 00:45:00|953.13|950.33|949.88|947.08|954.13|951.33|949.63|946.83|0
1657846200000|2022-07-15 00:50:00|950.38|947.58|951.38|948.58|951.38|948.58|950.13|947.33|0
1657846500000|2022-07-15 00:55:00|951.13|948.33|954.87|952.07|954.87|952.07|950.63|947.83|0
1657846800000|2022-07-15 01:00:00|955.37|952.57|953.88|951.08|956.12|953.32|953.76|950.96|0
1657847100000|2022-07-15 01:05:00|954.13|951.33|954.87|952.07|957.37|954.57|953.63|950.83|0
1657847400000|2022-07-15 01:10:00|954.75|951.95|953.63|950.83|956.12|953.32|953.63|950.83|0
1657847700000|2022-07-15 01:15:00|953.88|951.08|954.25|951.45|954.37|951.57|952.63|949.83|0
1657848000000|2022-07-15 01:20:00|954.37|951.57|952.13|949.33|955.75|952.95|950.88|948.08|0
1657848300000|2022-07-15 01:25:00|952.26|949.46|950.38|947.58|953.26|950.46|949.63|946.83|0
1657848600000|2022-07-15 01:30:00|950.01|947.21|950.38|947.58|950.63|947.83|947.88|945.08|0
1657848900000|2022-07-15 01:35:00|949.76|946.96|949.63|946.83|951.88|949.08|948.88|946.08|0
1657849200000|2022-07-15 01:40:00|949.38|946.58|949.38|946.58|952.51|949.71|948.88|946.08|0
1657849500000|2022-07-15 01:45:00|949.63|946.83|949.13|946.33|950.13|947.33|947.63|944.83|0
1657849800000|2022-07-15 01:50:00|949.01|946.21|947.13|944.33|949.13|946.33|945.89|943.09|0
1657850100000|2022-07-15 01:55:00|946.88|944.08|945.39|942.59|947.63|944.83|945.39|942.59|0
1657850400000|2022-07-15 02:00:00|945.64|942.84|945.52|942.72|947.38|944.58|944.89|942.09|0
1657850700000|2022-07-15 02:05:00|945.39|942.59|944.89|942.09|945.89|943.09|944.39|941.59|0
1657851000000|2022-07-15 02:10:00|945.02|942.22|945.89|943.09|946.14|943.34|944.14|941.34|0
1657851300000|2022-07-15 02:15:00|945.77|942.97|944.27|941.47|946.52|943.72|944.02|941.22|0
1657851600000|2022-07-15 02:20:00|944.14|941.34|944.64|941.84|945.14|942.34|943.64|940.84|0
1657851900000|2022-07-15 02:25:00|944.77|941.97|944.52|941.72|945.89|943.09|944.52|941.72|0
1657852200000|2022-07-15 02:30:00|943.89|941.09|944.64|941.84|945.14|942.34|943.64|940.84|0
1657852500000|2022-07-15 02:35:00|944.39|941.59|945.89|943.09|946.88|944.08|943.64|940.84|0
1657852800000|2022-07-15 02:40:00|946.02|943.22|946.02|943.22|946.14|943.34|945.39|942.59|0
1657853100000|2022-07-15 02:45:00|945.64|942.84|948.13|945.33|948.13|945.33|945.64|942.84|0
1657853400000|2022-07-15 02:50:00|947.88|945.08|944.64|941.84|947.88|945.08|944.64|941.84|0
1657853700000|2022-07-15 02:55:00|944.39|941.59|944.14|941.34|945.39|942.59|943.89|941.09|0
1657854000000|2022-07-15 03:00:00|944.39|941.59|943.89|941.09|944.64|941.84|943.39|940.59|0
1657854300000|2022-07-15 03:05:00|944.02|941.22|945.89|943.09|945.89|943.09|943.89|941.09|0
1657854600000|2022-07-15 03:10:00|945.77|942.97|946.27|943.47|946.39|943.59|944.39|941.59|0
1657854900000|2022-07-15 03:15:00|946.14|943.34|949.13|946.33|949.13|946.33|945.14|942.34|0
1657855200000|2022-07-15 03:20:00|949.51|946.71|947.13|944.33|950.38|947.58|946.63|943.83|0
1657855500000|2022-07-15 03:25:00|947.26|944.46|947.51|944.71|947.51|944.71|945.14|942.34|0
1657855800000|2022-07-15 03:30:00|947.38|944.58|944.64|941.84|947.63|944.83|944.64|941.84|0
1657856100000|2022-07-15 03:35:00|944.14|941.34|944.39|941.59|945.89|943.09|944.14|941.34|0
1657856400000|2022-07-15 03:40:00|944.64|941.84|944.27|941.47|944.89|942.09|943.89|941.09|0
1657856700000|2022-07-15 03:45:00|944.02|941.22|944.89|942.09|946.14|943.34|943.64|940.84|0
1657857000000|2022-07-15 03:50:00|944.77|941.97|943.89|941.09|945.64|942.84|943.14|940.34|0
1657857300000|2022-07-15 03:55:00|944.14|941.34|943.64|940.84|944.39|941.59|943.14|940.34|0
1657857600000|2022-07-15 04:00:00|943.39|940.59|946.38|943.58|946.38|943.58|943.27|940.47|0
1657857900000|2022-07-15 04:05:00|946.26|943.46|946.26|943.46|947.26|944.46|945.64|942.84|0
1657858200000|2022-07-15 04:10:00|946.63|943.83|945.64|942.84|946.63|943.83|945.14|942.34|0
1657858500000|2022-07-15 04:15:00|945.89|943.09|945.64|942.84|946.38|943.58|945.39|942.59|0
1657858800000|2022-07-15 04:20:00|945.39|942.59|946.13|943.33|946.63|943.83|945.39|942.59|0
1657859100000|2022-07-15 04:25:00|946.26|943.46|946.38|943.58|946.63|943.83|945.64|942.84|0
1657859400000|2022-07-15 04:30:00|946.26|943.46|945.89|943.09|946.38|943.58|945.27|942.47|0
1657859700000|2022-07-15 04:35:00|945.77|942.97|945.89|943.09|947.13|944.33|945.64|942.84|0
1657860000000|2022-07-15 04:40:00|946.01|943.21|946.88|944.08|947.38|944.58|945.64|942.84|0
1657860300000|2022-07-15 04:45:00|947.01|944.21|947.63|944.83|947.63|944.83|946.38|943.58|0
1657860600000|2022-07-15 04:50:00|947.88|945.08|947.13|944.33|948.63|945.83|946.88|944.08|0
1657860900000|2022-07-15 04:55:00|947.38|944.58|947.76|944.96|948.13|945.33|946.88|944.08|0
1657861200000|2022-07-15 05:00:00|947.63|944.83|949.76|946.96|949.88|947.08|946.51|943.71|0
1657861500000|2022-07-15 05:05:00|949.63|946.83|950.13|947.33|950.38|947.58|949.13|946.33|0
1657861800000|2022-07-15 05:10:00|950.38|947.58|951.01|948.21|951.38|948.58|949.63|946.83|0
1657862100000|2022-07-15 05:15:00|950.88|948.08|951.76|948.96|952.38|949.58|950.88|948.08|0
1657862400000|2022-07-15 05:20:00|951.63|948.83|952.63|949.83|953|950.2|950.88|948.08|0
1657862700000|2022-07-15 05:25:00|952.87|950.07|953.37|950.57|953.37|950.57|952.01|949.21|0
1657863000000|2022-07-15 05:30:00|953.75|950.95|956.12|953.32|956.37|953.57|953.12|950.32|0
1657863300000|2022-07-15 05:35:00|956.37|953.57|956.62|953.82|956.62|953.82|955|952.2|0
1657863600000|2022-07-15 05:40:00|956.75|953.95|956.12|953.32|957.62|954.82|955.87|953.07|0
1657863900000|2022-07-15 05:45:00|956.37|953.57|952.38|949.58|956.37|953.57|952.38|949.58|0
1657864200000|2022-07-15 05:50:00|952.63|949.83|953.37|950.57|953.37|950.57|951.13|948.33|0
1657864500000|2022-07-15 05:55:00|953.62|950.82|952.13|949.33|954.12|951.32|951.01|948.21|0
1657864800000|2022-07-15 06:00:00|952.63|949.83|952.13|949.33|953.38|950.58|950.88|948.08|0
1657865100000|2022-07-15 06:05:00|952.38|949.58|951.87|949.07|955.62|952.82|951.37|948.57|0
1657865400000|2022-07-15 06:10:00|952.37|949.57|949.62|946.82|953.25|950.45|949.62|946.82|0
1657865700000|2022-07-15 06:15:00|949.87|947.07|950.37|947.57|951.37|948.57|949.25|946.45|0
1657866000000|2022-07-15 06:20:00|950.12|947.32|953.12|950.32|954.12|951.32|950|947.2|0
1657866300000|2022-07-15 06:25:00|953.37|950.57|954.12|951.32|955.62|952.82|952.75|949.95|0
1657866600000|2022-07-15 06:30:00|954.37|951.57|956.24|953.44|956.61|953.81|952.62|949.82|0
1657866900000|2022-07-15 06:35:00|956.11|953.31|961.11|958.31|961.36|958.56|955.87|953.07|0
1657867200000|2022-07-15 06:40:00|961.36|958.56|961.24|958.44|962.86|960.06|960.24|957.44|0
1657867500000|2022-07-15 06:45:00|960.61|957.81|960.99|958.19|961.61|958.81|959.11|956.31|0
1657867800000|2022-07-15 06:50:00|960.86|958.06|961.11|958.31|961.36|958.56|959.86|957.06|0
1657868100000|2022-07-15 06:55:00|961.36|958.56|963.11|960.31|963.11|960.31|960.74|957.94|0
1657868400000|2022-07-15 07:00:00|963.74|960.94|963.86|961.06|966.1|963.3|961.36|958.56|0
1657868700000|2022-07-15 07:05:00|962.79|960.39|966.65|964.25|970.65|968.25|962.79|960.39|0
1657869000000|2022-07-15 07:10:00|966.4|964|963.41|961.01|967.28|964.88|962.91|960.51|0
1657869300000|2022-07-15 07:15:00|963.91|961.51|956.41|954.01|964.15|961.75|956.41|954.01|0
1657869600000|2022-07-15 07:20:00|955.79|953.39|955.17|952.77|957.91|955.51|953.92|951.52|0
1657869900000|2022-07-15 07:25:00|954.55|952.15|954.3|951.9|955.05|952.65|951.3|948.9|0
1657870200000|2022-07-15 07:30:00|954.05|951.65|955.66|953.26|956.54|954.14|952.17|949.77|0
1657870500000|2022-07-15 07:35:00|955.91|953.51|952.55|950.15|956.16|953.76|951.42|949.02|0
1657870800000|2022-07-15 07:40:00|952.92|950.52|955.3|952.9|956.16|953.76|952.55|950.15|0
1657871100000|2022-07-15 07:45:00|955.42|953.02|957.29|954.89|957.41|955.01|954.17|951.77|0
1657871400000|2022-07-15 07:50:00|957.41|955.01|958.79|956.39|959.79|957.39|956.91|954.51|0
1657871700000|2022-07-15 07:55:00|959.04|956.64|956.66|954.26|959.04|956.64|955.17|952.77|0
1657872000000|2022-07-15 08:00:00|956.41|954.01|962.04|959.64|962.16|959.76|955.91|953.51|0
1657872300000|2022-07-15 08:05:00|961.16|958.76|959.16|956.76|961.66|959.26|958.41|956.01|0
1657872600000|2022-07-15 08:10:00|959.66|957.26|960.16|957.76|961.16|958.76|958.16|955.76|0
1657872900000|2022-07-15 08:15:00|959.92|957.52|960.66|958.26|962.04|959.64|959.17|956.77|0
1657873200000|2022-07-15 08:20:00|960.29|957.89|957.92|955.52|961.91|959.51|957.42|955.02|0
1657873500000|2022-07-15 08:25:00|958.17|955.77|955.67|953.27|958.17|955.77|955.67|953.27|0
1657873800000|2022-07-15 08:30:00|955.17|952.77|955.8|953.4|956.67|954.27|953.92|951.52|0
1657874100000|2022-07-15 08:35:00|956.05|953.65|955.17|952.77|956.17|953.77|953.92|951.52|0
1657874400000|2022-07-15 08:40:00|954.92|952.52|949.43|947.03|955.05|952.65|948.93|946.53|0
1657874700000|2022-07-15 08:45:00|949.18|946.78|945.93|943.53|950.56|948.16|945.68|943.28|0
1657875000000|2022-07-15 08:50:00|945.81|943.41|944.94|942.54|946.43|944.03|942.94|940.54|0
1657875300000|2022-07-15 08:55:00|944.82|942.42|948.93|946.53|949.06|946.66|944.44|942.04|0
1657875600000|2022-07-15 09:00:00|949.06|946.66|947.18|944.78|949.06|946.66|946.43|944.03|0
1657875900000|2022-07-15 09:05:00|946.93|944.53|944.69|942.29|946.93|944.53|944.19|941.79|0
1657876200000|2022-07-15 09:10:00|944.32|941.92|944.93|942.53|945.18|942.78|942.69|940.29|0
1657876500000|2022-07-15 09:15:00|944.44|942.04|946.68|944.28|947.06|944.66|943.82|941.42|0
1657876800000|2022-07-15 09:20:00|947.18|944.78|950.18|947.78|950.43|948.03|946.68|944.28|0
1657877100000|2022-07-15 09:25:00|950.31|947.91|948.68|946.28|950.43|948.03|947.81|945.41|0
1657877400000|2022-07-15 09:30:00|948.93|946.53|946.18|943.78|949.18|946.78|946.06|943.66|0
1657877700000|2022-07-15 09:35:00|946.06|943.66|946.56|944.16|949.18|946.78|946.06|943.66|0
1657878000000|2022-07-15 09:40:00|946.43|944.03|948.18|945.78|948.81|946.41|946.43|944.03|0
1657878300000|2022-07-15 09:45:00|947.81|945.41|951.18|948.78|951.18|948.78|947.68|945.28|0
1657878600000|2022-07-15 09:50:00|950.93|948.53|952.92|950.52|953.17|950.77|950.68|948.28|0
1657878900000|2022-07-15 09:55:00|953.17|950.77|950.68|948.28|953.17|950.77|948.93|946.53|0
1657879200000|2022-07-15 10:00:00|951.18|948.78|951.43|949.03|953.92|951.52|950.68|948.28|0
1657879500000|2022-07-15 10:05:00|951.68|949.28|951.92|949.52|953.42|951.02|951.18|948.78|0
1657879800000|2022-07-15 10:10:00|952.67|950.27|951.92|949.52|952.92|950.52|951.18|948.78|0
1657880100000|2022-07-15 10:15:00|952.17|949.77|952.67|950.27|952.92|950.52|951.18|948.78|0
1657880400000|2022-07-15 10:20:00|952.92|950.52|949.68|947.28|953.17|950.77|947.43|945.03|0
1657880700000|2022-07-15 10:25:00|949.81|947.41|947.93|945.53|950.31|947.91|947.43|945.03|0
1657881000000|2022-07-15 10:30:00|948.06|945.66|950.43|948.03|950.43|948.03|947.18|944.78|0
1657881300000|2022-07-15 10:35:00|950.31|947.91|949.68|947.28|951.43|949.03|949.68|947.28|0
1657881600000|2022-07-15 10:40:00|949.56|947.16|949.43|947.03|950.68|948.28|949.18|946.78|0
1657881900000|2022-07-15 10:45:00|949.81|947.41|947.06|944.66|950.06|947.66|946.93|944.53|0
1657882200000|2022-07-15 10:50:00|947.43|945.03|947.93|945.53|948.81|946.41|946.93|944.53|0
1657882500000|2022-07-15 10:55:00|947.81|945.41|948.43|946.03|949.43|947.03|947.43|945.03|0
1657882800000|2022-07-15 11:00:00|948.06|945.66|946.06|943.66|948.68|946.28|945.18|942.78|0
1657883100000|2022-07-15 11:05:00|946.18|943.78|946.18|943.78|947.18|944.78|944.81|942.41|0
1657883400000|2022-07-15 11:10:00|946.43|944.03|943.94|941.54|947.18|944.78|943.44|941.04|0
1657883700000|2022-07-15 11:15:00|944.19|941.79|945.68|943.28|945.81|943.41|944.19|941.79|0
1657884000000|2022-07-15 11:20:00|945.56|943.16|943.19|940.79|945.93|943.53|942.19|939.79|0
1657884300000|2022-07-15 11:25:00|943.07|940.67|943.69|941.29|943.94|941.54|941.69|939.29|0
1657884600000|2022-07-15 11:30:00|943.57|941.17|942.19|939.79|943.69|941.29|941.94|939.54|0
1657884900000|2022-07-15 11:35:00|942.44|940.04|944.43|942.03|944.68|942.28|941.94|939.54|0
1657885200000|2022-07-15 11:40:00|944.31|941.91|947.43|945.03|947.68|945.28|944.18|941.78|0
1657885500000|2022-07-15 11:45:00|947.68|945.28|945.18|942.78|947.93|945.53|945.18|942.78|0
1657885800000|2022-07-15 11:50:00|945.43|943.03|946.68|944.28|947.18|944.78|945.43|943.03|0
1657886100000|2022-07-15 11:55:00|946.93|944.53|950.18|947.78|950.18|947.78|946.43|944.03|0
1657886400000|2022-07-15 12:00:00|949.93|947.53|949.68|947.28|950.06|947.66|947.43|945.03|0
1657886700000|2022-07-15 12:05:00|950.18|947.78|950.18|947.78|951.17|948.77|948.93|946.53|0
1657887000000|2022-07-15 12:10:00|949.93|947.53|950.18|947.78|951.92|949.52|949.93|947.53|0
1657887300000|2022-07-15 12:15:00|950.43|948.03|953.42|951.02|954.42|952.02|949.93|947.53|0
1657887600000|2022-07-15 12:20:00|953.92|951.52|955.05|952.65|957.17|954.77|953.67|951.27|0
1657887900000|2022-07-15 12:25:00|954.92|952.52|952.79|950.39|954.92|952.52|950.16|947.76|0
1657888200000|2022-07-15 12:30:00|954.04|951.64|956.16|953.76|964.15|961.75|950.29|947.89|0
1657888500000|2022-07-15 12:35:00|956.66|954.26|940.93|938.53|957.65|955.25|940.93|938.53|0
1657888800000|2022-07-15 12:40:00|940.68|938.28|940.18|937.78|943.42|941.02|939.43|937.03|0
1657889100000|2022-07-15 12:45:00|939.68|937.28|925.2|922.8|940.43|938.03|924.2|921.8|0
1657889400000|2022-07-15 12:50:00|925.7|923.3|920.96|918.56|925.95|923.55|918.46|916.06|0
1657889700000|2022-07-15 12:55:00|921.21|918.81|923.42|921.02|924.67|922.27|918.96|916.56|0
1657890000000|2022-07-15 13:00:00|923.67|921.27|919.19|916.79|924.17|921.77|918.17|915.77|0
1657890300000|2022-07-15 13:05:00|919.44|917.04|914.45|912.05|919.69|917.29|912.2|909.8|0
1657890600000|2022-07-15 13:10:00|914.7|912.3|919.07|916.67|920.19|917.79|914.7|912.3|0
1657890900000|2022-07-15 13:15:00|919.19|916.79|920.07|917.67|921.93|919.53|918.94|916.54|0
1657891200000|2022-07-15 13:20:00|920.19|917.79|919.19|916.79|922.18|919.78|918.94|916.54|0
1657891500000|2022-07-15 13:25:00|918.44|916.04|910.45|908.05|918.44|916.04|909.2|906.8|0
1657891800000|2022-07-15 13:30:00|909.45|907.05|910.93|908.53|910.93|908.53|903.84|901.44|0
1657892100000|2022-07-15 13:35:00|908.93|906.53|916.17|913.77|917.92|915.52|906.44|904.04|0
1657892400000|2022-07-15 13:40:00|915.17|912.77|915.92|913.52|920.17|917.77|914.67|912.27|0
1657892700000|2022-07-15 13:45:00|915.17|912.77|921.43|919.03|925.43|923.03|915.17|912.77|0
1657893000000|2022-07-15 13:50:00|921.93|919.53|928.92|926.52|930.42|928.02|920.94|918.54|0
1657893300000|2022-07-15 13:55:00|929.92|927.52|921.06|918.66|931.42|929.02|919.94|917.54|0
1657893600000|2022-07-15 14:00:00|913.33|910.93|908.21|905.81|913.7|911.3|897.73|895.33|0
1657893900000|2022-07-15 14:05:00|908.7|906.3|910.2|907.8|916.19|913.79|905.46|903.06|0
1657894200000|2022-07-15 14:10:00|909.95|907.55|908.21|905.81|912.95|910.55|904.96|902.56|0
1657894500000|2022-07-15 14:15:00|908.46|906.06|906.46|904.06|911.2|908.8|904.96|902.56|0
1657894800000|2022-07-15 14:20:00|905.96|903.56|903.21|900.81|916.19|913.79|902.47|900.07|0
1657895100000|2022-07-15 14:25:00|901.97|899.57|894.48|892.08|905.59|903.19|893.73|891.33|0
1657895400000|2022-07-15 14:30:00|893.73|891.33|895.44|893.04|897.48|895.08|893.48|891.08|0
1657895700000|2022-07-15 14:35:00|895.69|893.29|899.93|897.53|900.43|898.03|893.94|891.54|0
1657896000000|2022-07-15 14:40:00|899.43|897.03|903.68|901.28|903.68|901.28|897.93|895.53|0
1657896300000|2022-07-15 14:45:00|903.93|901.53|903.27|900.87|907.67|905.27|901.78|899.38|0
1657896600000|2022-07-15 14:50:00|904.02|901.62|903.52|901.12|905.77|903.37|902.03|899.63|0
1657896900000|2022-07-15 14:55:00|904.27|901.87|899.52|897.12|905.02|902.62|898.27|895.87|0
1657897200000|2022-07-15 15:00:00|899.77|897.37|896.78|894.38|900.65|898.25|895.78|893.38|0
1657897500000|2022-07-15 15:05:00|896.53|894.13|891.29|888.89|898.27|895.87|890.04|887.64|0
1657897800000|2022-07-15 15:10:00|890.54|888.14|891.04|888.64|894.53|892.13|890.54|888.14|0
1657898100000|2022-07-15 15:15:00|890.54|888.14|891.79|889.39|892.54|890.14|888.3|885.9|0
1657898400000|2022-07-15 15:20:00|891.54|889.14|890.05|887.65|891.54|889.14|888.3|885.9|0
1657898700000|2022-07-15 15:25:00|889.8|887.4|892|889.6|892.25|889.85|889.26|886.86|0
1657899000000|2022-07-15 15:30:00|892.25|889.85|892.75|890.35|895.5|893.1|889.26|886.86|0
1657899300000|2022-07-15 15:35:00|892.88|890.48|890.01|887.61|894|891.6|889.01|886.61|0
1657899600000|2022-07-15 15:40:00|890.51|888.11|891.01|888.61|893|890.6|889.51|887.11|0
1657899900000|2022-07-15 15:45:00|890.76|888.36|890.87|888.47|892.75|890.35|888.01|885.61|0
1657900200000|2022-07-15 15:50:00|891.74|889.34|894.24|891.84|894.24|891.84|891.24|888.84|0
1657900500000|2022-07-15 15:55:00|894.99|892.59|895.98|893.58|896.73|894.33|893.24|890.84|0
1657900800000|2022-07-15 16:00:00|896.48|894.08|894.74|892.34|898.48|896.08|893.74|891.34|0
1657901100000|2022-07-15 16:05:00|894.99|892.59|900.22|897.82|900.97|898.57|894.99|892.59|0
1657901400000|2022-07-15 16:10:00|900.47|898.07|899.98|897.58|902.72|900.32|898.48|896.08|0
1657901700000|2022-07-15 16:15:00|900.47|898.07|896.98|894.58|901.47|899.07|896.98|894.58|0
1657902000000|2022-07-15 16:20:00|897.23|894.83|898.96|896.56|899.21|896.81|896.46|894.06|0
1657902300000|2022-07-15 16:25:00|899.21|896.81|898.46|896.06|900.09|897.69|897.21|894.81|0
1657902600000|2022-07-15 16:30:00|898.59|896.19|901.45|899.05|903.45|901.05|897.46|895.06|0
1657902900000|2022-07-15 16:35:00|901.95|899.55|901.2|898.8|902.95|900.55|900.21|897.81|0
1657903200000|2022-07-15 16:40:00|901.45|899.05|899.71|897.31|904.2|901.8|898.96|896.56|0
1657903500000|2022-07-15 16:45:00|900.09|897.69|897.46|895.06|900.21|897.81|896.71|894.31|0
1657903800000|2022-07-15 16:50:00|897.21|894.81|899.96|897.56|900.95|898.55|896.71|894.31|0
1657904100000|2022-07-15 16:55:00|899.84|897.44|898.96|896.56|900.7|898.3|897.71|895.31|0
1657904400000|2022-07-15 17:00:00|898.71|896.31|896.46|894.06|898.96|896.56|896.46|894.06|0
1657904700000|2022-07-15 17:05:00|896.21|893.81|894.47|892.07|896.96|894.56|894.22|891.82|0
1657905000000|2022-07-15 17:10:00|894.72|892.32|894.47|892.07|895.46|893.06|893.72|891.32|0
1657905300000|2022-07-15 17:15:00|895.21|892.81|894.96|892.56|896.71|894.31|894.47|892.07|0
1657905600000|2022-07-15 17:20:00|894.72|892.32|894.47|892.07|896.46|894.06|894.22|891.82|0
1657905900000|2022-07-15 17:25:00|894.22|891.82|890.47|888.07|894.72|892.32|890.47|888.07|0
1657906200000|2022-07-15 17:30:00|890.72|888.32|889.97|887.57|891.97|889.57|889.23|886.83|0
1657906500000|2022-07-15 17:35:00|890.22|887.82|889.23|886.83|891.22|888.82|889.23|886.83|0
1657906800000|2022-07-15 17:40:00|888.98|886.58|891.22|888.82|891.72|889.32|888.98|886.58|0
1657907100000|2022-07-15 17:45:00|891.47|889.07|892.72|890.32|892.72|890.32|890.47|888.07|0
1657907400000|2022-07-15 17:50:00|892.97|890.57|896.46|894.06|896.46|894.06|891.72|889.32|0
1657907700000|2022-07-15 17:55:00|896.84|894.44|894.71|892.31|897.21|894.81|894.22|891.82|0
1657908000000|2022-07-15 18:00:00|894.47|892.07|898.21|895.81|899.21|896.81|893.97|891.57|0
1657908300000|2022-07-15 18:05:00|897.96|895.56|895.96|893.56|898.46|896.06|895.96|893.56|0
1657908600000|2022-07-15 18:10:00|895.46|893.06|893.97|891.57|897.34|894.94|893.97|891.57|0
1657908900000|2022-07-15 18:15:00|893.72|891.32|892.72|890.32|894.71|892.31|892.47|890.07|0
1657909200000|2022-07-15 18:20:00|892.47|890.07|895.09|892.69|897.21|894.81|892.47|890.07|0
1657909500000|2022-07-15 18:25:00|894.96|892.56|893.72|891.32|897.71|895.31|893.72|891.32|0
1657909800000|2022-07-15 18:30:00|893.97|891.57|894.22|891.82|895.21|892.81|892.97|890.57|0
1657910100000|2022-07-15 18:35:00|894.46|892.06|894.71|892.31|895.46|893.06|893.97|891.57|0
1657910400000|2022-07-15 18:40:00|894.46|892.06|891.72|889.32|894.96|892.56|891.72|889.32|0
1657910700000|2022-07-15 18:45:00|891.47|889.07|888.98|886.58|891.47|889.07|888.98|886.58|0
1657911000000|2022-07-15 18:50:00|889.22|886.82|890.47|888.07|891.47|889.07|888.98|886.58|0
1657911300000|2022-07-15 18:55:00|890.6|888.2|893.22|890.82|893.72|891.32|890.35|887.95|0
1657911600000|2022-07-15 19:00:00|893.97|891.57|892.47|890.07|895.96|893.56|892.47|890.07|0
1657911900000|2022-07-15 19:05:00|892.72|890.32|891.22|888.82|893.72|891.32|890.97|888.57|0
1657912200000|2022-07-15 19:10:00|891.47|889.07|893.72|891.32|893.97|891.57|890.47|888.07|0
1657912500000|2022-07-15 19:15:00|893.47|891.07|893.72|891.32|894.21|891.81|891.22|888.82|0
1657912800000|2022-07-15 19:20:00|893.47|891.07|895.46|893.06|895.46|893.06|891.47|889.07|0
1657913100000|2022-07-15 19:25:00|896.21|893.81|894.96|892.56|896.21|893.81|893.97|891.57|0
1657913400000|2022-07-15 19:30:00|895.21|892.81|898.96|896.56|900.2|897.8|894.46|892.06|0
1657913700000|2022-07-15 19:35:00|898.71|896.31|897.96|895.56|900.45|898.05|895.46|893.06|0
1657914000000|2022-07-15 19:40:00|898.21|895.81|893.22|890.82|898.71|896.31|893.22|890.82|0
1657914300000|2022-07-15 19:45:00|893.47|891.07|896.96|894.56|897.21|894.81|892.72|890.32|0
1657914600000|2022-07-15 19:50:00|895.96|893.56|893.47|891.07|900.7|898.3|893.47|891.07|0
1657914900000|2022-07-15 19:55:00|892.97|890.57|886.23|883.83|892.97|890.57|884.73|882.33|0
1657915200000|2022-07-15 20:00:00|886.98|884.58|886.23|883.83|888.97|886.57|885.73|883.33|0
1657915500000|2022-07-15 20:05:00|886.73|884.33|885.98|883.58|887.23|884.83|885.98|883.58|0
1657915800000|2022-07-15 20:10:00|885.73|883.33|886.98|884.58|887.23|884.83|884.98|882.58|0
1658103300000|2022-07-18 00:15:00|879.86|877.06|879.98|877.18|880.73|877.93|879.73|876.93|0
1658103600000|2022-07-18 00:20:00|879.86|877.06|879.36|876.56|880.48|877.68|879.23|876.43|0
1658103900000|2022-07-18 00:25:00|879.48|876.68|878.73|875.93|879.73|876.93|878.73|875.93|0
1658104200000|2022-07-18 00:30:00|878.98|876.18|880.36|877.56|880.61|877.81|878.61|875.81|0
1658104500000|2022-07-18 00:35:00|880.48|877.68|883.72|880.92|883.97|881.17|879.48|876.68|0
1658104800000|2022-07-18 00:40:00|883.47|880.67|884.47|881.67|885.21|882.41|882.72|879.92|0
1658105100000|2022-07-18 00:45:00|884.35|881.55|884.47|881.67|884.47|881.67|883.22|880.42|0
1658105400000|2022-07-18 00:50:00|884.72|881.92|885.1|882.3|885.71|882.91|884.22|881.42|0
1658105700000|2022-07-18 00:55:00|885.21|882.41|884.22|881.42|885.34|882.54|883.22|880.42|0
1658106000000|2022-07-18 01:00:00|883.97|881.17|882.22|879.42|884.22|881.42|882.22|879.42|0
1658106300000|2022-07-18 01:05:00|882.47|879.67|882.22|879.42|883.72|880.92|881.97|879.17|0
1658106600000|2022-07-18 01:10:00|881.97|879.17|882.22|879.42|883.97|881.17|881.97|879.17|0
1658106900000|2022-07-18 01:15:00|881.97|879.17|878.73|875.93|882.22|879.42|878.73|875.93|0
1658107200000|2022-07-18 01:20:00|878.86|876.06|877.48|874.68|879.73|876.93|876.99|874.19|0
1658107500000|2022-07-18 01:25:00|877.23|874.43|878.23|875.43|878.48|875.68|876.49|873.69|0
1658107800000|2022-07-18 01:30:00|877.86|875.06|877.73|874.93|879.73|876.93|877.73|874.93|0
1658108100000|2022-07-18 01:35:00|877.48|874.68|881.72|878.92|882.47|879.67|877.48|874.68|0
1658108400000|2022-07-18 01:40:00|881.85|879.05|880.97|878.17|882.1|879.3|880.23|877.43|0
1658108700000|2022-07-18 01:45:00|880.86|878.06|879.23|876.43|881.47|878.67|878.98|876.18|0
1658109000000|2022-07-18 01:50:00|879.36|876.56|878.23|875.43|879.36|876.56|877.73|874.93|0
1658109300000|2022-07-18 01:55:00|878.36|875.56|878.36|875.56|879.11|876.31|878.23|875.43|0
1658109600000|2022-07-18 02:00:00|878.23|875.43|878.86|876.06|878.98|876.18|877.48|874.68|0
1658109900000|2022-07-18 02:05:00|878.98|876.18|879.11|876.31|879.48|876.68|878.61|875.81|0
1658110200000|2022-07-18 02:10:00|878.98|876.18|879.23|876.43|879.73|876.93|877.98|875.18|0
1658110500000|2022-07-18 02:15:00|879.11|876.31|878.23|875.43|879.11|876.31|877.48|874.68|0
1658110800000|2022-07-18 02:20:00|877.98|875.18|878.73|875.93|879.11|876.31|877.48|874.68|0
1658111100000|2022-07-18 02:25:00|878.98|876.18|880.23|877.43|880.48|877.68|878.23|875.43|0
1658111400000|2022-07-18 02:30:00|879.98|877.18|878.61|875.81|879.98|877.18|878.23|875.43|0
1658111700000|2022-07-18 02:35:00|878.48|875.68|878.36|875.56|880.61|877.81|876.98|874.18|0
1658112000000|2022-07-18 02:40:00|878.48|875.68|877.73|874.93|878.86|876.06|877.23|874.43|0
1658112300000|2022-07-18 02:45:00|877.61|874.81|877.73|874.93|878.86|876.06|877.11|874.31|0
1658112600000|2022-07-18 02:50:00|877.23|874.43|877.48|874.68|877.98|875.18|876.73|873.93|0
1658112900000|2022-07-18 02:55:00|877.23|874.43|876.73|873.93|877.36|874.56|876.49|873.69|0
1658113200000|2022-07-18 03:00:00|876.62|873.82|875.24|872.44|876.98|874.18|874.74|871.94|0
1658113500000|2022-07-18 03:05:00|875.12|872.32|872.99|870.19|875.12|872.32|872.75|869.95|0
1658113800000|2022-07-18 03:10:00|872.75|869.95|872.99|870.19|873.49|870.69|871.5|868.7|0
1658114100000|2022-07-18 03:15:00|872.75|869.95|871.99|869.19|872.75|869.95|871.75|868.95|0
1658114400000|2022-07-18 03:20:00|872.12|869.32|870.24|867.44|872.73|869.93|869.74|866.94|0
1658114700000|2022-07-18 03:25:00|870.12|867.32|869.99|867.19|870.74|867.94|869.37|866.57|0
1658115000000|2022-07-18 03:30:00|870.24|867.44|870.49|867.69|871.49|868.69|869.74|866.94|0
1658115300000|2022-07-18 03:35:00|870.74|867.94|870.37|867.57|871.99|869.19|869.74|866.94|0
1658115600000|2022-07-18 03:40:00|870.24|867.44|871.24|868.44|871.62|868.82|869.74|866.94|0
1658115900000|2022-07-18 03:45:00|870.99|868.19|871.49|868.69|871.49|868.69|870.74|867.94|0
1658116200000|2022-07-18 03:50:00|871.62|868.82|870.87|868.07|871.87|869.07|870.49|867.69|0
1658116500000|2022-07-18 03:55:00|870.99|868.19|870.99|868.19|871.24|868.44|870.24|867.44|0
1658116800000|2022-07-18 04:00:00|870.87|868.07|869.74|866.94|870.87|868.07|869.49|866.69|0
1658117100000|2022-07-18 04:05:00|869.99|867.19|869.99|867.19|870.49|867.69|869.74|866.94|0
1658117400000|2022-07-18 04:10:00|869.74|866.94|870.74|867.94|870.74|867.94|869.49|866.69|0
1658117700000|2022-07-18 04:15:00|870.99|868.19|870.99|868.19|871.24|868.44|870.74|867.94|0
1658118000000|2022-07-18 04:20:00|871.12|868.32|872.48|869.68|872.48|869.68|871.12|868.32|0
1658118300000|2022-07-18 04:25:00|872.73|869.93|871.87|869.07|873.48|870.68|871.87|869.07|0
1658118600000|2022-07-18 04:30:00|871.74|868.94|872.36|869.56|872.48|869.68|871.74|868.94|0
1658118900000|2022-07-18 04:35:00|872.23|869.43|870.74|867.94|872.23|869.43|870.74|867.94|0
1658119200000|2022-07-18 04:40:00|870.99|868.19|870.74|867.94|871.49|868.69|870.74|867.94|0
1658119500000|2022-07-18 04:45:00|870.49|867.69|870.99|868.19|871.12|868.32|870.24|867.44|0
1658119800000|2022-07-18 04:50:00|871.12|868.32|870.24|867.44|871.12|868.32|869.99|867.19|0
1658120100000|2022-07-18 04:55:00|870.49|867.69|869.12|866.32|870.62|867.82|868.74|865.94|0
1658120400000|2022-07-18 05:00:00|868.74|865.94|871.24|868.44|871.74|868.94|868.49|865.69|0
1658120700000|2022-07-18 05:05:00|870.99|868.19|871.74|868.94|871.74|868.94|870.49|867.69|0
1658121000000|2022-07-18 05:10:00|871.62|868.82|871.37|868.57|871.98|869.18|870.99|868.19|0
1658121300000|2022-07-18 05:15:00|871.24|868.44|871.87|869.07|871.87|869.07|870.24|867.44|0
1658121600000|2022-07-18 05:20:00|871.98|869.18|870.24|867.44|872.11|869.31|870.24|867.44|0
1658121900000|2022-07-18 05:25:00|869.99|867.19|869.24|866.44|870.49|867.69|869.24|866.44|0
1658122200000|2022-07-18 05:30:00|869.12|866.32|868|865.2|869.74|866.94|868|865.2|0
1658122500000|2022-07-18 05:35:00|867.88|865.08|866.75|863.95|868.99|866.19|865.5|862.7|0
1658122800000|2022-07-18 05:40:00|866.88|864.08|865.75|862.95|867.38|864.58|865.63|862.83|0
1658123100000|2022-07-18 05:45:00|865.5|862.7|864.63|861.83|866.13|863.33|864.51|861.71|0
1658123400000|2022-07-18 05:50:00|864.88|862.08|866|863.2|866|863.2|864.51|861.71|0
1658123700000|2022-07-18 05:55:00|865.88|863.08|865|862.2|866.25|863.45|864.88|862.08|0
1658124000000|2022-07-18 06:00:00|865.25|862.45|867.25|864.45|867.25|864.45|862.26|859.46|0
1658124300000|2022-07-18 06:05:00|867.38|864.58|867.25|864.45|867.5|864.7|865.38|862.58|0
1658124600000|2022-07-18 06:10:00|867.5|864.7|868.37|865.57|868.74|865.94|867.25|864.45|0
1658124900000|2022-07-18 06:15:00|868.49|865.69|867.5|864.7|869.24|866.44|866.75|863.95|0
1658125200000|2022-07-18 06:20:00|867.25|864.45|867|864.2|868.74|865.94|866.88|864.08|0
1658125500000|2022-07-18 06:25:00|867.25|864.45|867|864.2|868.99|866.19|867|864.2|0
1658125800000|2022-07-18 06:30:00|867.25|864.45|867|864.2|868.74|865.94|865.75|862.95|0
1658126100000|2022-07-18 06:35:00|866.75|863.95|867|864.2|867.5|864.7|865.25|862.45|0
1658126400000|2022-07-18 06:40:00|867.13|864.33|864.5|861.7|867.25|864.45|864.01|861.21|0
1658126700000|2022-07-18 06:45:00|864.26|861.46|863.51|860.71|864.26|861.46|862.26|859.46|0
1658127000000|2022-07-18 06:50:00|863.76|860.96|863.01|860.21|864.25|861.45|862.01|859.21|0
1658127300000|2022-07-18 06:55:00|863.14|860.34|861.26|858.46|863.51|860.71|861.26|858.46|0
1658127600000|2022-07-18 07:00:00|863.01|860.21|866|863.2|866|863.2|861.51|858.71|0
1658127900000|2022-07-18 07:05:00|865.55|863.15|862.69|860.29|866.05|863.65|861.19|858.79|0
1658128200000|2022-07-18 07:10:00|862.81|860.41|860.81|858.41|863.56|861.16|860.32|857.92|0
1658128500000|2022-07-18 07:15:00|861.06|858.66|857.82|855.42|861.06|858.66|857.08|854.68|0
1658128800000|2022-07-18 07:20:00|858.32|855.92|856.58|854.18|859.32|856.92|855.58|853.18|0
1658129100000|2022-07-18 07:25:00|856.83|854.43|856.58|854.18|859.07|856.67|856.33|853.93|0
1658129400000|2022-07-18 07:30:00|856.33|853.93|852.59|850.19|856.83|854.43|852.09|849.69|0
1658129700000|2022-07-18 07:35:00|852.72|850.32|852.59|850.19|853.09|850.69|851.09|848.69|0
1658130000000|2022-07-18 07:40:00|852.84|850.44|851.84|849.44|853.34|850.94|849.85|847.45|0
1658130300000|2022-07-18 07:45:00|852.09|849.69|852.72|850.32|853.47|851.07|851.22|848.82|0
1658130600000|2022-07-18 07:50:00|852.84|850.44|854.83|852.43|855.08|852.68|852.34|849.94|0
1658130900000|2022-07-18 07:55:00|854.58|852.18|854.08|851.68|855.33|852.93|854.08|851.68|0
1658131200000|2022-07-18 08:00:00|854.33|851.93|853.77|851.37|856.08|853.68|852.84|850.44|0
1658131500000|2022-07-18 08:05:00|853.66|851.26|852.78|850.38|855.02|852.62|851.78|849.38|0
1658131800000|2022-07-18 08:10:00|853.28|850.88|852.66|850.26|854.77|852.37|852.53|850.13|0
1658132100000|2022-07-18 08:15:00|852.91|850.51|853.41|851.01|853.9|851.5|852.53|850.13|0
1658132400000|2022-07-18 08:20:00|853.66|851.26|850.03|847.63|853.77|851.37|850.03|847.63|0
1658132700000|2022-07-18 08:25:00|849.79|847.39|845.05|842.65|849.79|847.39|844.05|841.65|0
1658133000000|2022-07-18 08:30:00|844.8|842.4|844.55|842.15|846.29|843.89|843.3|840.9|0
1658133300000|2022-07-18 08:35:00|844.43|842.03|845.18|842.78|847.04|844.64|844.3|841.9|0
1658133600000|2022-07-18 08:40:00|845.3|842.9|846.05|843.65|846.05|843.65|843.8|841.4|0
1658133900000|2022-07-18 08:45:00|845.93|843.53|845.55|843.15|846.92|844.52|845.05|842.65|0
1658134200000|2022-07-18 08:50:00|845.68|843.28|844.18|841.78|846.05|843.65|843.8|841.4|0
1658134500000|2022-07-18 08:55:00|844.3|841.9|842.93|840.53|844.3|841.9|842.06|839.66|0
1658134800000|2022-07-18 09:00:00|843.05|840.65|844.3|841.9|844.3|841.9|842.44|840.04|0
1658135100000|2022-07-18 09:05:00|844.18|841.78|846.79|844.39|847.54|845.14|843.8|841.4|0
1658135400000|2022-07-18 09:10:00|847.04|844.64|845.55|843.15|847.04|844.64|845.55|843.15|0
1658135700000|2022-07-18 09:15:00|845.8|843.4|845.05|842.65|847.04|844.64|844.55|842.15|0
1658136000000|2022-07-18 09:20:00|844.8|842.4|843.43|841.03|844.8|842.4|843.3|840.9|0
1658136300000|2022-07-18 09:25:00|843.3|840.9|847.54|845.14|847.79|845.39|843.3|840.9|0
1658136600000|2022-07-18 09:30:00|847.67|845.27|848.54|846.14|849.17|846.77|846.79|844.39|0
1658136900000|2022-07-18 09:35:00|848.42|846.02|848.04|845.64|849.04|846.64|847.29|844.89|0
1658137200000|2022-07-18 09:40:00|847.92|845.52|848.29|845.89|849.53|847.13|847.29|844.89|0
1658137500000|2022-07-18 09:45:00|848.54|846.14|850.41|848.01|850.41|848.01|848.42|846.02|0
1658137800000|2022-07-18 09:50:00|850.53|848.13|851.03|848.63|851.28|848.88|850.16|847.76|0
1658138100000|2022-07-18 09:55:00|850.78|848.38|849.29|846.89|850.78|848.38|849.29|846.89|0
1658138400000|2022-07-18 10:00:00|849.53|847.13|851.03|848.63|851.03|848.63|849.04|846.64|0
1658138700000|2022-07-18 10:05:00|850.78|848.38|849.04|846.64|850.78|848.38|848.79|846.39|0
1658139000000|2022-07-18 10:10:00|848.92|846.52|846.29|843.89|849.29|846.89|846.29|843.89|0
1658139300000|2022-07-18 10:15:00|846.54|844.14|847.42|845.02|848.42|846.02|846.54|844.14|0
1658139600000|2022-07-18 10:20:00|847.29|844.89|846.54|844.14|847.54|845.14|846.29|843.89|0
1658139900000|2022-07-18 10:25:00|846.67|844.27|847.42|845.02|847.79|845.39|846.29|843.89|0
1658140200000|2022-07-18 10:30:00|847.54|845.14|847.29|844.89|847.54|845.14|847.04|844.64|0
1658140500000|2022-07-18 10:35:00|847.54|845.14|849.04|846.64|850.03|847.63|847.54|845.14|0
1658140800000|2022-07-18 10:40:00|849.17|846.77|849.53|847.13|850.28|847.88|848.54|846.14|0
1658141100000|2022-07-18 10:45:00|849.78|847.38|849.04|846.64|850.78|848.38|849.04|846.64|0
1658141400000|2022-07-18 10:50:00|848.79|846.39|850.78|848.38|850.78|848.38|848.79|846.39|0
1658141700000|2022-07-18 10:55:00|851.03|848.63|850.03|847.63|851.03|848.63|849.04|846.64|0
1658142000000|2022-07-18 11:00:00|850.28|847.88|850.28|847.88|852.53|850.13|850.03|847.63|0
1658142300000|2022-07-18 11:05:00|850.03|847.63|846.29|843.89|850.28|847.88|846.04|843.64|0
1658142600000|2022-07-18 11:10:00|846.04|843.64|847.79|845.39|847.79|845.39|845.79|843.39|0
1658142900000|2022-07-18 11:15:00|848.04|845.64|846.67|844.27|848.04|845.64|846.04|843.64|0
1658143200000|2022-07-18 11:20:00|846.54|844.14|844.05|841.65|846.79|844.39|843.55|841.15|0
1658143500000|2022-07-18 11:25:00|844.3|841.9|845.3|842.9|846.79|844.39|844.3|841.9|0
1658143800000|2022-07-18 11:30:00|845.54|843.14|845.79|843.39|846.04|843.64|844.55|842.15|0
1658144100000|2022-07-18 11:35:00|846.04|843.64|847.29|844.89|847.54|845.14|846.04|843.64|0
1658144400000|2022-07-18 11:40:00|847.54|845.14|848.04|845.64|848.54|846.14|847.29|844.89|0
1658144700000|2022-07-18 11:45:00|848.29|845.89|846.79|844.39|848.29|845.89|846.54|844.14|0
1658145000000|2022-07-18 11:50:00|846.92|844.52|848.04|845.64|848.29|845.89|846.04|843.64|0
1658145300000|2022-07-18 11:55:00|848.29|845.89|848.79|846.39|849.53|847.13|847.54|845.14|0
1658145600000|2022-07-18 12:00:00|848.54|846.14|848.79|846.39|849.28|846.88|846.29|843.89|0
1658145900000|2022-07-18 12:05:00|848.67|846.27|848.04|845.64|848.79|846.39|846.79|844.39|0
1658146200000|2022-07-18 12:10:00|848.29|845.89|849.53|847.13|850.03|847.63|848.29|845.89|0
1658146500000|2022-07-18 12:15:00|849.28|846.88|855.02|852.62|855.27|852.87|849.28|846.88|0
1658146800000|2022-07-18 12:20:00|854.77|852.37|856.76|854.36|858.26|855.86|854.02|851.62|0
1658147100000|2022-07-18 12:25:00|857.26|854.86|860.51|858.11|861.25|858.85|856.76|854.36|0
1658147400000|2022-07-18 12:30:00|860.88|858.48|857.01|854.61|861.25|858.85|856.76|854.36|0
1658147700000|2022-07-18 12:35:00|857.26|854.86|858.15|855.75|859.01|856.61|856.27|853.87|0
1658148000000|2022-07-18 12:40:00|858.27|855.87|857.02|854.62|859.27|856.87|857.02|854.62|0
1658148300000|2022-07-18 12:45:00|857.27|854.87|859.27|856.87|860.64|858.24|856.53|854.13|0
1658148600000|2022-07-18 12:50:00|859.65|857.25|859.27|856.87|860.02|857.62|858.15|855.75|0
1658148900000|2022-07-18 12:55:00|859.4|857|855.03|852.63|859.77|857.37|854.78|852.38|0
1658149200000|2022-07-18 13:00:00|855.16|852.76|857.02|854.62|857.27|854.87|855.16|852.76|0
1658149500000|2022-07-18 13:05:00|856.77|854.37|856.16|853.76|857.27|854.87|855.28|852.88|0
1658149800000|2022-07-18 13:10:00|856.28|853.88|857.77|855.37|858.77|856.37|855.78|853.38|0
1658150100000|2022-07-18 13:15:00|857.52|855.12|855.53|853.13|857.77|855.37|855.03|852.63|0
1658150400000|2022-07-18 13:20:00|855.78|853.38|855.78|853.38|857.77|855.37|855.03|852.63|0
1658150700000|2022-07-18 13:25:00|856.03|853.63|854.03|851.63|856.28|853.88|852.54|850.14|0
1658151000000|2022-07-18 13:30:00|853.53|851.13|852|849.6|856.77|854.37|847.5|845.1|0
1658151300000|2022-07-18 13:35:00|854.13|851.73|854.99|852.59|856.49|854.09|849.76|847.36|0
1658151600000|2022-07-18 13:40:00|855.99|853.59|850.78|848.38|859.98|857.58|850.53|848.13|0
1658151900000|2022-07-18 13:45:00|850.28|847.88|849.16|846.76|853.77|851.37|847.29|844.89|0
1658152200000|2022-07-18 13:50:00|849.28|846.88|849.53|847.13|851.78|849.38|848.04|845.64|0
1658152500000|2022-07-18 13:55:00|849.78|847.38|853.02|850.62|853.77|851.37|846.29|843.89|0
1658152800000|2022-07-18 14:00:00|852.77|850.37|853.77|851.37|857.01|854.61|850.28|847.88|0
1658153100000|2022-07-18 14:05:00|854.52|852.12|857.26|854.86|859.01|856.61|854.02|851.62|0
1658153400000|2022-07-18 14:10:00|857.01|854.61|860.01|857.61|864.49|862.09|856.26|853.86|0
1658153700000|2022-07-18 14:15:00|859.76|857.36|859.01|856.61|862.01|859.61|857.02|854.62|0
1658154000000|2022-07-18 14:20:00|858.77|856.37|858.02|855.62|859.64|857.24|856.27|853.87|0
1658154300000|2022-07-18 14:25:00|858.27|855.87|859.51|857.11|861.26|858.86|858.02|855.62|0
1658154600000|2022-07-18 14:30:00|859.26|856.86|855.77|853.37|859.51|857.11|854.53|852.13|0
1658154900000|2022-07-18 14:35:00|855.65|853.25|858|855.6|860.24|857.84|854.53|852.13|0
1658155200000|2022-07-18 14:40:00|857.88|855.48|858.49|856.09|859.24|856.84|856|853.6|0
1658155500000|2022-07-18 14:45:00|858.74|856.34|861.49|859.09|864.23|861.83|858.49|856.09|0
1658155800000|2022-07-18 14:50:00|861.62|859.22|859.74|857.34|862.73|860.33|859.49|857.09|0
1658156100000|2022-07-18 14:55:00|859.99|857.59|857.75|855.35|860.74|858.34|856.25|853.85|0
1658156400000|2022-07-18 15:00:00|857.5|855.1|858.74|856.34|860.99|858.59|856.5|854.1|0
1658156700000|2022-07-18 15:05:00|858.49|856.09|861.24|858.84|862.24|859.84|857.25|854.85|0
1658157000000|2022-07-18 15:10:00|860.99|858.59|860.99|858.59|862.73|860.33|860.49|858.09|0
1658157300000|2022-07-18 15:15:00|861.24|858.84|861.74|859.34|863.73|861.33|860.24|857.84|0
1658157600000|2022-07-18 15:20:00|861.49|859.09|860.24|857.84|862.49|860.09|859.74|857.34|0
1658157900000|2022-07-18 15:25:00|859.99|857.59|860.74|858.34|861.49|859.09|858.99|856.59|0
1658158200000|2022-07-18 15:30:00|860.49|858.09|859.24|856.84|862.48|860.08|857.5|855.1|0
1658158500000|2022-07-18 15:35:00|859.49|857.09|856.75|854.35|859.74|857.34|856.5|854.1|0
1658158800000|2022-07-18 15:40:00|856.25|853.85|853.26|850.86|857|854.6|853.26|850.86|0
1658159100000|2022-07-18 15:45:00|853.01|850.61|856.5|854.1|857|854.6|852.76|850.36|0
1658159400000|2022-07-18 15:50:00|856.75|854.35|854.75|852.35|857.5|855.1|854.5|852.1|0
1658159700000|2022-07-18 15:55:00|855|852.6|853.5|851.1|855.25|852.85|852.51|850.11|0
1658160000000|2022-07-18 16:00:00|853.01|850.61|855.13|852.73|855.75|853.35|853.01|850.61|0
1658160300000|2022-07-18 16:05:00|855.25|852.85|856.5|854.1|857.74|855.34|853.5|851.1|0
1658160600000|2022-07-18 16:10:00|856.25|853.85|854.5|852.1|857|854.6|853.75|851.35|0
1658160900000|2022-07-18 16:15:00|854.75|852.35|857.25|854.85|858.24|855.84|854.25|851.85|0
1658161200000|2022-07-18 16:20:00|857.5|855.1|855.75|853.35|857.99|855.59|855.75|853.35|0
1658161500000|2022-07-18 16:25:00|856|853.6|858.49|856.09|858.99|856.59|856|853.6|0
1658161800000|2022-07-18 16:30:00|858.24|855.84|858.49|856.09|858.74|856.34|857|854.6|0
1658162100000|2022-07-18 16:35:00|858.74|856.34|856.5|854.1|858.74|856.34|856.25|853.85|0
1658162400000|2022-07-18 16:40:00|856.75|854.35|857.5|855.1|857.5|855.1|855.75|853.35|0
1658162700000|2022-07-18 16:45:00|857.74|855.34|859.99|857.59|860.49|858.09|857.25|854.85|0
1658163000000|2022-07-18 16:50:00|860.24|857.84|863.73|861.33|863.73|861.33|859.74|857.34|0
1658163300000|2022-07-18 16:55:00|863.98|861.58|865.51|863.11|866.51|864.11|863.73|861.09|0
1658163600000|2022-07-18 17:00:00|865.26|862.86|864.01|861.61|865.76|863.36|864.01|861.61|0
1658163900000|2022-07-18 17:05:00|863.76|861.36|864.76|862.36|865.51|863.11|863.51|861.11|0
1658164200000|2022-07-18 17:10:00|865.01|862.61|865.26|862.86|867.01|864.61|864.51|862.11|0
1658164500000|2022-07-18 17:15:00|865.01|862.61|870|867.6|870.25|867.85|864.76|862.36|0
1658164800000|2022-07-18 17:20:00|870.25|867.85|868.75|866.35|871.99|869.59|868.75|866.35|0
1658165100000|2022-07-18 17:25:00|868.5|866.1|866.26|863.86|869|866.6|866.01|863.61|0
1658165400000|2022-07-18 17:30:00|866.51|864.11|874.49|872.09|874.49|872.09|866.01|863.61|0
1658165700000|2022-07-18 17:35:00|874.74|872.34|876.48|874.08|878.98|876.58|872.99|870.59|0
1658166000000|2022-07-18 17:40:00|876.73|874.33|878.23|875.83|878.98|876.58|875.24|872.84|0
1658166300000|2022-07-18 17:45:00|877.98|875.58|882.97|880.57|883.47|881.07|876.23|873.83|0
1658166600000|2022-07-18 17:50:00|883.22|880.82|881.22|878.82|883.22|880.82|879.98|877.58|0
1658166900000|2022-07-18 17:55:00|880.97|878.57|892.24|889.36|893.98|891.1|880.97|878.57|0
1658167200000|2022-07-18 18:00:00|892.49|889.61|892.25|889.85|895.24|892.84|890.49|887.61|0
1658167500000|2022-07-18 18:05:00|892|889.6|892.75|890.35|893.74|891.34|891|888.6|0
1658167800000|2022-07-18 18:10:00|893|890.6|890.75|888.35|894.74|892.34|890.5|888.1|0
1658168100000|2022-07-18 18:15:00|890.5|888.1|887.51|885.11|891.38|888.98|887.01|884.61|0
1658168400000|2022-07-18 18:20:00|888.01|885.61|891.75|889.35|891.75|889.35|886.01|883.61|0
1658168700000|2022-07-18 18:25:00|891.5|889.1|896.74|894.34|897.73|895.33|891|888.6|0
1658169000000|2022-07-18 18:30:00|897.24|894.84|894.24|891.84|897.98|895.58|894.24|891.84|0
1658169300000|2022-07-18 18:35:00|894.49|892.09|892.5|890.1|895.24|892.84|889.75|887.35|0
1658169600000|2022-07-18 18:40:00|892|889.6|900.23|897.83|900.73|898.33|891.75|889.35|0
1658169900000|2022-07-18 18:45:00|899.98|897.58|899.23|896.83|901.73|899.33|897.98|895.58|0
1658170200000|2022-07-18 18:50:00|898.73|896.33|903.22|900.82|906.72|904.32|898.73|896.33|0
1658170500000|2022-07-18 18:55:00|903.72|901.32|906.22|903.82|907.47|905.07|903.22|900.82|0
1658170800000|2022-07-18 19:00:00|907.22|904.82|905.23|902.83|907.97|905.57|903.61|901.21|0
1658171100000|2022-07-18 19:05:00|905.73|903.33|900.49|898.09|905.73|903.33|899.49|897.09|0
1658171400000|2022-07-18 19:10:00|900.24|897.84|902.23|899.83|905.73|903.33|899.74|897.34|0
1658171700000|2022-07-18 19:15:00|901.98|899.58|898.74|896.34|902.48|900.08|898.49|896.09|0
1658172000000|2022-07-18 19:20:00|899.24|896.84|902.23|899.83|903.23|900.83|897.74|895.34|0
1658172300000|2022-07-18 19:25:00|901.98|899.58|909.97|907.57|909.97|907.57|901.23|898.83|0
1658172600000|2022-07-18 19:30:00|910.22|907.82|915.21|912.81|916.95|914.55|909.85|907.45|0
1658172900000|2022-07-18 19:35:00|915.46|913.06|921.7|919.3|923.19|920.79|913.46|911.06|0
1658173200000|2022-07-18 19:40:00|921.95|919.55|922.44|920.04|923.94|921.54|919.45|917.05|0
1658173500000|2022-07-18 19:45:00|923.19|920.79|929.68|927.28|929.68|927.28|922.69|920.29|0
1658173800000|2022-07-18 19:50:00|926.94|924.54|918.45|916.05|927.19|924.79|917.95|915.55|0
1658174100000|2022-07-18 19:55:00|918.2|915.8|919.45|917.05|921.2|918.8|914.71|912.31|0
1658174400000|2022-07-18 20:00:00|915.46|913.06|917.7|915.3|919.2|916.8|912.96|910.56|0
1658174700000|2022-07-18 20:05:00|917.95|915.55|914.21|911.81|917.95|915.55|913.71|911.31|0
1658175000000|2022-07-18 20:10:00|913.96|911.56|913.71|911.31|914.96|912.56|912.46|910.06|0
1658175300000|2022-07-18 20:15:00|914.41|911.61|913.41|910.61|914.91|912.11|913.29|910.49|0
1658175600000|2022-07-18 20:20:00|913.66|910.86|913.41|910.61|913.91|911.11|912.41|909.61|0
1658175900000|2022-07-18 20:25:00|913.16|910.36|913.66|910.86|913.91|911.11|912.91|910.11|0
1658176200000|2022-07-18 20:30:00|913.91|911.11|913.66|910.86|914.16|911.36|913.41|910.61|0
1658176500000|2022-07-18 20:35:00|913.54|910.74|913.65|910.85|913.91|911.11|912.91|910.11|0
1658176800000|2022-07-18 20:40:00|913.4|910.6|913.9|911.1|914.15|911.35|913.15|910.35|0
1658177100000|2022-07-18 20:45:00|913.65|910.85|914.4|911.6|914.65|911.85|913.65|910.85|0
1658177400000|2022-07-18 20:50:00|914.15|911.35|912.9|910.1|914.4|911.6|912.9|910.1|0
1658177700000|2022-07-18 20:55:00|912.65|909.85|913.53|910.73|913.9|911.1|912.65|909.85|0
1658178000000|2022-07-18 21:00:00|913.89|911.09|913.72|910.92|914.7|911.9|913.68|910.88|0
1658178300000|2022-07-18 21:05:00|913.68|910.88|913.57|910.77|913.68|910.88|913.39|910.59|0
1658178600000|2022-07-18 21:10:00|913.5|910.7|914.11|911.31|914.11|911.31|913.5|910.7|0
1658178900000|2022-07-18 21:15:00|914.29|911.49|915.03|912.23|915.03|912.23|914.29|911.49|0
1658179200000|2022-07-18 21:20:00|915.21|912.41|913.5|910.7|915.21|912.41|913.2|910.4|0
1658179500000|2022-07-18 21:25:00|913.2|910.4|913.61|910.81|913.78|910.98|913.2|910.4|0
1658179800000|2022-07-18 21:30:00|913.53|910.73|913.42|910.62|913.61|910.81|913.42|910.62|0
1658180100000|2022-07-18 21:35:00|913.61|910.81|913.68|910.88|913.89|911.09|913.61|910.81|0
1658180400000|2022-07-18 21:40:00|913.82|911.02|913.68|910.88|913.82|911.02|913.68|910.88|0
1658180700000|2022-07-18 21:45:00|913.61|910.81|913.39|910.59|913.72|910.92|913.39|910.59|0
1658181000000|2022-07-18 21:50:00|913.31|910.51|913.39|910.59|913.46|910.66|913.28|910.48|0
1658181300000|2022-07-18 21:55:00|913.42|910.62|913.42|910.62|913.72|910.92|913.02|910.22|0
1658181600000|2022-07-18 22:00:00|914.53|911.73|915.14|912.34|915.4|912.6|913.53|910.73|0
1658181900000|2022-07-18 22:05:00|915.27|912.47|915.14|912.34|915.89|913.09|915.14|912.34|0
1658182200000|2022-07-18 22:10:00|914.89|912.09|915.38|912.58|915.38|912.58|913.76|910.96|0
1658182500000|2022-07-18 22:15:00|915.13|912.33|914.63|911.83|916.88|914.08|914.63|911.83|0
1658182800000|2022-07-18 22:20:00|914.13|911.33|913.13|910.33|914.63|911.83|912.39|909.59|0
1658183100000|2022-07-18 22:25:00|912.88|910.08|913.88|911.08|914.13|911.33|912.88|910.08|0
1658183400000|2022-07-18 22:30:00|913.63|910.83|913.88|911.08|914.38|911.58|913.63|910.83|0
1658183700000|2022-07-18 22:35:00|913.63|910.83|910.64|907.84|913.63|910.83|910.14|907.34|0
1658184000000|2022-07-18 22:40:00|910.52|907.72|910.39|907.59|911.14|908.34|910.39|907.59|0
1658184300000|2022-07-18 22:45:00|910.52|907.72|911.14|908.34|911.89|909.09|910.39|907.59|0
1658184600000|2022-07-18 22:50:00|910.89|908.09|911.27|908.47|911.39|908.59|910.64|907.84|0
1658184900000|2022-07-18 22:55:00|911.14|908.34|912.14|909.34|912.39|909.59|911.14|908.34|0
1658185200000|2022-07-18 23:00:00|912.39|909.59|913.88|911.08|913.88|911.08|911.39|908.59|0
1658185500000|2022-07-18 23:05:00|914.13|911.33|913.88|911.08|915.38|912.58|913.88|911.08|0
1658185800000|2022-07-18 23:10:00|913.63|910.83|914.13|911.33|914.63|911.83|913.26|910.46|0
1658186100000|2022-07-18 23:15:00|913.88|911.08|913.13|910.33|914.01|911.21|912.51|909.71|0
1658186400000|2022-07-18 23:20:00|913.01|910.21|912.63|909.83|913.51|910.71|912.63|909.83|0
1658186700000|2022-07-18 23:25:00|912.88|910.08|912.38|909.58|912.88|910.08|911.39|908.59|0
1658187000000|2022-07-18 23:30:00|912.14|909.34|911.14|908.34|912.38|909.58|911.14|908.34|0
1658187300000|2022-07-18 23:35:00|911.39|908.59|908.89|906.09|911.52|908.72|908.64|905.84|0
1658187600000|2022-07-18 23:40:00|909.14|906.34|908.39|905.59|910.64|907.84|908.14|905.34|0
1658187900000|2022-07-18 23:45:00|908.89|906.09|911.14|908.34|911.39|908.59|908.89|906.09|0
1658188200000|2022-07-18 23:50:00|911.39|908.59|908.39|905.59|911.64|908.84|908.14|905.34|0
1658188500000|2022-07-18 23:55:00|908.14|905.34|907.39|904.59|908.39|905.59|906.89|904.09|0
1658188800000|2022-07-19 00:00:00|907.14|904.34|910.39|907.59|910.89|908.09|906.14|903.34|0
1658189100000|2022-07-19 00:05:00|910.64|907.84|912.02|909.22|913.63|910.83|910.64|907.84|0
1658189400000|2022-07-19 00:10:00|911.77|908.97|911.39|908.59|912.13|909.33|910.64|907.84|0
1658189700000|2022-07-19 00:15:00|911.52|908.72|912.13|909.33|912.76|909.96|909.77|906.97|0
1658190000000|2022-07-19 00:20:00|912.38|909.58|911.64|908.84|912.88|910.08|911.02|908.22|0
1658190300000|2022-07-19 00:25:00|911.52|908.72|910.77|907.97|912.13|909.33|910.64|907.84|0
1658190600000|2022-07-19 00:30:00|910.89|908.09|914.13|911.33|914.76|911.96|910.77|907.97|0
1658190900000|2022-07-19 00:35:00|914.38|911.58|914.51|911.71|915.88|913.08|913.88|911.08|0
1658191200000|2022-07-19 00:40:00|914.63|911.83|913.38|910.58|915.13|912.33|913.13|910.33|0
1658191500000|2022-07-19 00:45:00|913.63|910.83|913.88|911.08|914.01|911.21|913.01|910.21|0
1658191800000|2022-07-19 00:50:00|913.63|910.83|912.13|909.33|913.88|911.08|911.64|908.84|0
1658192100000|2022-07-19 00:55:00|912.38|909.58|912.63|909.83|913.13|910.33|912.13|909.33|0
1658192400000|2022-07-19 01:00:00|912.88|910.08|910.89|908.09|913.88|911.08|910.89|908.09|0
1658192700000|2022-07-19 01:05:00|910.77|907.97|911.14|908.34|912.01|909.21|909.89|907.09|0
1658193000000|2022-07-19 01:10:00|911.27|908.47|911.14|908.34|911.64|908.84|909.89|907.09|0
1658193300000|2022-07-19 01:15:00|911.27|908.47|911.27|908.47|912.13|909.33|910.89|908.09|0
1658193600000|2022-07-19 01:20:00|911.39|908.59|910.39|907.59|911.39|908.59|909.64|906.84|0
1658193900000|2022-07-19 01:25:00|910.14|907.34|909.39|906.59|911.76|908.96|908.89|906.09|0
1658194200000|2022-07-19 01:30:00|909.64|906.84|908.14|905.34|910.64|907.84|907.27|904.47|0
1658194500000|2022-07-19 01:35:00|908.27|905.47|909.14|906.34|909.39|906.59|908.02|905.22|0
1658194800000|2022-07-19 01:40:00|909.02|906.22|909.39|906.59|909.39|906.59|908.14|905.34|0
1658195100000|2022-07-19 01:45:00|909.64|906.84|908.02|905.22|911.02|908.22|907.64|904.84|0
1658195400000|2022-07-19 01:50:00|907.89|905.09|908.39|905.59|908.77|905.97|907.89|905.09|0
1658195700000|2022-07-19 01:55:00|908.64|905.84|912.26|909.46|912.26|909.46|908.14|905.34|0
1658196000000|2022-07-19 02:00:00|911.63|908.83|910.14|907.34|911.63|908.83|909.64|906.84|0
1658196300000|2022-07-19 02:05:00|910.02|907.22|907.39|904.59|910.52|907.72|907.39|904.59|0
1658196600000|2022-07-19 02:10:00|907.77|904.97|906.89|904.09|908.14|905.34|906.64|903.84|0
1658196900000|2022-07-19 02:15:00|907.02|904.22|907.89|905.09|907.89|905.09|905.39|902.59|0
1658197200000|2022-07-19 02:20:00|907.64|904.84|907.89|905.09|908.14|905.34|907.14|904.34|0
1658197500000|2022-07-19 02:25:00|908.14|905.34|906.89|904.09|908.64|905.84|906.89|904.09|0
1658197800000|2022-07-19 02:30:00|907.14|904.34|906.89|904.09|907.89|905.09|906.64|903.84|0
1658198100000|2022-07-19 02:35:00|907.02|904.22|906.52|903.72|907.64|904.84|906.39|903.59|0
1658198400000|2022-07-19 02:40:00|906.39|903.59|908.64|905.84|908.89|906.09|906.39|903.59|0
1658198700000|2022-07-19 02:45:00|908.77|905.97|907.77|904.97|908.89|906.09|906.89|904.09|0
1658199000000|2022-07-19 02:50:00|907.64|904.84|908.14|905.34|908.39|905.59|906.64|903.84|0
1658199300000|2022-07-19 02:55:00|908.39|905.59|907.27|904.47|908.39|905.59|906.64|903.84|0
1658199600000|2022-07-19 03:00:00|907.14|904.34|906.64|903.84|907.39|904.59|906.39|903.59|0
1658199900000|2022-07-19 03:05:00|906.89|904.09|905.39|902.59|906.89|904.09|905.02|902.22|0
1658200200000|2022-07-19 03:10:00|905.64|902.84|906.89|904.09|906.89|904.09|905.02|902.22|0
1658200500000|2022-07-19 03:15:00|906.77|903.97|906.14|903.34|907.39|904.59|906.14|903.34|0
1658200800000|2022-07-19 03:20:00|906.27|903.47|906.89|904.09|907.39|904.59|906.02|903.22|0
1658201100000|2022-07-19 03:25:00|906.77|903.97|907.39|904.59|907.89|905.09|906.39|903.59|0
1658201400000|2022-07-19 03:30:00|907.27|904.47|909.89|907.09|909.89|907.09|907.27|904.47|0
1658201700000|2022-07-19 03:35:00|910.14|907.34|911.26|908.46|911.88|909.08|909.64|906.84|0
1658202000000|2022-07-19 03:40:00|911.38|908.58|912.38|909.58|912.88|910.08|911.13|908.33|0
1658202300000|2022-07-19 03:45:00|912.13|909.33|911.76|908.96|912.38|909.58|911.63|908.83|0
1658202600000|2022-07-19 03:50:00|911.88|909.08|911.63|908.83|912.88|910.08|911.63|908.83|0
1658202900000|2022-07-19 03:55:00|911.88|909.08|910.88|908.08|912.51|909.71|910.88|908.08|0
1658203200000|2022-07-19 04:00:00|910.64|907.84|911.13|908.33|911.38|908.58|910.39|907.59|0
1658203500000|2022-07-19 04:05:00|910.88|908.08|910.88|908.08|911.38|908.58|910.39|907.59|0
1658203800000|2022-07-19 04:10:00|911.13|908.33|910.64|907.84|911.13|908.33|910.52|907.72|0
1658204100000|2022-07-19 04:15:00|910.39|907.59|910.64|907.84|910.77|907.97|910.14|907.34|0
1658204400000|2022-07-19 04:20:00|910.52|907.72|913.13|910.33|913.13|910.33|910.52|907.72|0
1658204700000|2022-07-19 04:25:00|913.01|910.21|911.88|909.08|913.63|910.83|911.88|909.08|0
1658205000000|2022-07-19 04:30:00|912.13|909.33|912.13|909.33|913.38|910.58|911.63|908.83|0
1658205300000|2022-07-19 04:35:00|912.01|909.21|910.64|907.84|912.01|909.21|910.64|907.84|0
1658205600000|2022-07-19 04:40:00|910.39|907.59|911.38|908.58|911.38|908.58|910.39|907.59|0
1658205900000|2022-07-19 04:45:00|911.51|908.71|910.63|907.83|911.51|908.71|909.77|906.97|0
1658206200000|2022-07-19 04:50:00|910.88|908.08|912.38|909.58|912.38|909.58|910.39|907.59|0
1658206500000|2022-07-19 04:55:00|912.13|909.33|913.88|911.08|914.63|911.83|912.13|909.33|0
1658206800000|2022-07-19 05:00:00|913.76|910.96|914.39|911.59|915.13|912.33|913.63|910.83|0
1658207100000|2022-07-19 05:05:00|914.15|911.35|912.4|909.6|914.64|911.84|912.15|909.35|0
1658207400000|2022-07-19 05:10:00|912.15|909.35|909.9|907.1|912.15|909.35|909.9|907.1|0
1658207700000|2022-07-19 05:15:00|910.15|907.35|909.9|907.1|910.65|907.85|909.65|906.85|0
1658208000000|2022-07-19 05:20:00|910.15|907.35|910.15|907.35|911.15|908.35|909.9|907.1|0
1658208300000|2022-07-19 05:25:00|909.9|907.1|910.15|907.35|910.28|907.48|908.15|905.35|0
1658208600000|2022-07-19 05:30:00|910.28|907.48|908.15|905.35|910.78|907.98|908.15|905.35|0
1658208900000|2022-07-19 05:35:00|908.4|905.6|907.79|904.99|908.4|905.6|906.91|904.11|0
1658209200000|2022-07-19 05:40:00|907.91|905.11|907.66|904.86|908.15|905.35|907.04|904.24|0
1658209500000|2022-07-19 05:45:00|907.41|904.61|907.91|905.11|908.4|905.6|907.16|904.36|0
1658209800000|2022-07-19 05:50:00|907.66|904.86|906.16|903.36|907.66|904.86|905.66|902.86|0
1658210100000|2022-07-19 05:55:00|905.91|903.11|908.4|905.6|908.4|905.6|905.91|903.11|0
1658210400000|2022-07-19 06:00:00|908.9|906.1|908.4|905.6|910.9|908.1|907.66|904.86|0
1658210700000|2022-07-19 06:05:00|908.65|905.85|906.91|904.11|909.4|906.6|906.66|903.86|0
1658211000000|2022-07-19 06:10:00|907.04|904.24|907.29|904.49|907.41|904.61|904.66|901.86|0
1658211300000|2022-07-19 06:15:00|907.16|904.36|909.15|906.35|909.4|906.6|906.66|903.86|0
1658211600000|2022-07-19 06:20:00|908.9|906.1|909.65|906.85|910.03|907.23|908.4|905.6|0
1658211900000|2022-07-19 06:25:00|909.9|907.1|909.15|906.35|910.65|907.85|908.9|906.1|0
1658212200000|2022-07-19 06:30:00|909.03|906.23|910.65|907.85|911.65|908.85|908.15|905.35|0
1658212500000|2022-07-19 06:35:00|910.78|907.98|909.65|906.85|911.4|908.6|909.65|906.85|0
1658212800000|2022-07-19 06:40:00|909.78|906.98|908.15|905.35|909.9|907.1|907.9|905.1|0
1658213100000|2022-07-19 06:45:00|908.03|905.23|908.65|905.85|908.65|905.85|907.41|904.61|0
1658213400000|2022-07-19 06:50:00|908.9|906.1|909.15|906.35|910.03|907.23|907.65|904.85|0
1658213700000|2022-07-19 06:55:00|909.28|906.48|909.15|906.35|909.9|907.1|908.65|905.85|0
1658214000000|2022-07-19 07:00:00|908.65|905.85|901.67|898.87|912.4|909.6|900.42|897.62|0
1658214300000|2022-07-19 07:05:00|900.72|898.32|901.1|898.7|901.47|899.07|897.97|895.57|0
1658214600000|2022-07-19 07:10:00|901.22|898.82|900.97|898.57|902.71|900.31|899.97|897.57|0
1658214900000|2022-07-19 07:15:00|900.72|898.32|900.97|898.57|902.46|900.06|899.6|897.2|0
1658215200000|2022-07-19 07:20:00|901.22|898.82|902.71|900.31|903.34|900.94|899.47|897.07|0
1658215500000|2022-07-19 07:25:00|902.84|900.44|902.46|900.06|902.96|900.56|900.22|897.82|0
1658215800000|2022-07-19 07:30:00|902.71|900.31|910.45|908.05|911.08|908.68|902.46|900.06|0
1658216100000|2022-07-19 07:35:00|910.7|908.3|907.7|905.3|911.2|908.8|907.21|904.81|0
1658216400000|2022-07-19 07:40:00|907.95|905.55|915.69|913.29|916.69|914.29|907.95|905.55|0
1658216700000|2022-07-19 07:45:00|916.19|913.79|909.33|906.93|916.19|913.79|908.58|906.18|0
1658217000000|2022-07-19 07:50:00|909.45|907.05|912.33|909.93|913.08|910.68|908.45|906.05|0
1658217300000|2022-07-19 07:55:00|912.45|910.05|911.45|909.05|914.94|912.54|910.7|908.3|0
1658217600000|2022-07-19 08:00:00|911.58|909.18|910.7|908.3|912.2|909.8|907.95|905.55|0
1658217900000|2022-07-19 08:05:00|910.45|908.05|906.59|904.19|911.95|909.55|906.59|904.19|0
1658218200000|2022-07-19 08:10:00|906.96|904.56|908.7|906.3|909.45|907.05|906.46|904.06|0
1658218500000|2022-07-19 08:15:00|908.45|906.05|909.7|907.3|910.45|908.05|908.2|905.8|0
1658218800000|2022-07-19 08:20:00|909.45|907.05|908.2|905.8|910.2|907.8|907.45|905.05|0
1658219100000|2022-07-19 08:25:00|907.95|905.55|910.45|908.05|910.7|908.3|907.7|905.3|0
1658219400000|2022-07-19 08:30:00|910.7|908.3|906.34|903.94|910.95|908.55|906.34|903.94|0
1658219700000|2022-07-19 08:35:00|906.46|904.06|905.71|903.31|906.71|904.31|903.21|900.81|0
1658220000000|2022-07-19 08:40:00|905.46|903.06|904.46|902.06|905.46|903.06|903.46|901.06|0
1658220300000|2022-07-19 08:45:00|904.21|901.81|905.59|903.19|905.96|903.56|903.46|901.06|0
1658220600000|2022-07-19 08:50:00|905.46|903.06|905.09|902.69|907.2|904.8|904.46|902.06|0
1658220900000|2022-07-19 08:55:00|905.21|902.81|901.71|899.31|905.21|902.81|900.97|898.57|0
1658221200000|2022-07-19 09:00:00|901.84|899.44|901.22|898.82|902.46|900.06|899.72|897.32|0
1658221500000|2022-07-19 09:05:00|901.46|899.06|900.72|898.32|901.96|899.56|899.72|897.32|0
1658221800000|2022-07-19 09:10:00|900.97|898.57|898.47|896.07|901.46|899.06|897.47|895.07|0
1658222100000|2022-07-19 09:15:00|898.22|895.82|899.47|897.07|900.22|897.82|898.1|895.7|0
1658222400000|2022-07-19 09:20:00|899.35|896.95|894.23|891.83|899.72|897.32|893.23|890.83|0
1658222700000|2022-07-19 09:25:00|894.11|891.71|893.61|891.21|894.48|892.08|892.98|890.58|0
1658223000000|2022-07-19 09:30:00|893.48|891.08|892.23|889.83|893.48|891.08|891.86|889.46|0
1658223300000|2022-07-19 09:35:00|891.98|889.58|892.48|890.08|892.98|890.58|891.73|889.33|0
1658223600000|2022-07-19 09:40:00|892.36|889.96|891.98|889.58|892.73|890.33|891.98|889.58|0
1658223900000|2022-07-19 09:45:00|891.73|889.33|891.11|888.71|892.86|890.46|889.74|887.34|0
1658224200000|2022-07-19 09:50:00|890.87|888.47|888.49|886.09|891.23|888.83|888.49|886.09|0
1658224500000|2022-07-19 09:55:00|888.74|886.34|891.73|889.33|891.86|889.46|888.74|886.34|0
1658224800000|2022-07-19 10:00:00|891.61|889.21|890.49|888.09|892.36|889.96|890.24|887.84|0
1658225100000|2022-07-19 10:05:00|890.62|888.22|886.99|884.59|890.62|888.22|886.74|884.34|0
1658225400000|2022-07-19 10:10:00|887.12|884.72|883.45|881.05|887.24|884.84|882.45|880.05|0
1658225700000|2022-07-19 10:15:00|883.95|881.55|885.32|882.92|885.44|883.04|883.7|881.3|0
1658226000000|2022-07-19 10:20:00|885.44|883.04|885.44|883.04|885.69|883.29|883.7|881.3|0
1658226300000|2022-07-19 10:25:00|885.2|882.8|885.44|883.04|887.07|884.67|883.2|880.8|0
1658226600000|2022-07-19 10:30:00|885.69|883.29|882.7|880.3|885.69|883.29|882.45|880.05|0
1658226900000|2022-07-19 10:35:00|882.58|880.18|880.95|878.55|883.2|880.8|879.95|877.55|0
1658227200000|2022-07-19 10:40:00|881.2|878.8|882.58|880.18|882.7|880.3|880.95|878.55|0
1658227500000|2022-07-19 10:45:00|882.7|880.3|884.2|881.8|884.2|881.8|882.45|880.05|0
1658227800000|2022-07-19 10:50:00|884.33|881.93|884.7|882.3|886.19|883.79|883.95|881.55|0
1658228100000|2022-07-19 10:55:00|884.95|882.55|884.7|882.3|886.44|884.04|883.95|881.55|0
1658228400000|2022-07-19 11:00:00|885.44|883.04|887.94|885.54|889.19|886.79|884.95|882.55|0
1658228700000|2022-07-19 11:05:00|888.19|885.79|887.94|885.54|888.94|886.54|886.44|884.04|0
1658229000000|2022-07-19 11:10:00|888.19|885.79|884.2|881.8|888.19|885.79|884.2|881.8|0
1658229300000|2022-07-19 11:15:00|884.45|882.05|887.69|885.29|887.69|885.29|883.95|881.55|0
1658229600000|2022-07-19 11:20:00|888.19|885.79|888.07|885.67|888.69|886.29|887.69|885.29|0
1658229900000|2022-07-19 11:25:00|887.94|885.54|885.69|883.29|888.19|885.79|885.69|883.29|0
1658230200000|2022-07-19 11:30:00|885.94|883.54|887.82|885.42|888.44|886.04|884.94|882.54|0
1658230500000|2022-07-19 11:35:00|887.69|885.29|889.44|887.04|889.94|887.54|887.19|884.79|0
1658230800000|2022-07-19 11:40:00|889.69|887.29|890.82|888.42|891.18|888.78|888.94|886.54|0
1658231100000|2022-07-19 11:45:00|890.94|888.54|889.44|887.04|891.18|888.78|889.19|886.79|0
1658231400000|2022-07-19 11:50:00|888.69|886.29|884.94|882.54|888.94|886.54|883.95|881.55|0
1658231700000|2022-07-19 11:55:00|884.7|882.3|885.94|883.54|886.19|883.79|884.7|882.3|0
1658232000000|2022-07-19 12:00:00|885.44|883.04|885.94|883.54|886.19|883.79|883.95|881.55|0
1658232300000|2022-07-19 12:05:00|885.69|883.29|888.69|886.29|888.69|886.29|885.19|882.79|0
1658232600000|2022-07-19 12:10:00|888.44|886.04|889.19|886.79|890.44|888.04|888.19|885.79|0
1658232900000|2022-07-19 12:15:00|889.07|886.67|891.93|889.53|892.18|889.78|887.94|885.54|0
1658233200000|2022-07-19 12:20:00|890.94|888.54|893.43|891.03|894.43|892.03|890.94|888.54|0
1658233500000|2022-07-19 12:25:00|893.18|890.78|894.68|892.28|895.43|893.03|892.31|889.91|0
1658233800000|2022-07-19 12:30:00|894.43|892.03|890.69|888.29|894.93|892.53|890.19|887.79|0
1658234100000|2022-07-19 12:35:00|890.44|888.04|890.93|888.53|891.18|888.78|889.19|886.79|0
1658234400000|2022-07-19 12:40:00|890.69|888.29|887.94|885.54|891.18|888.78|887.69|885.29|0
1658234700000|2022-07-19 12:45:00|887.44|885.04|882.95|880.55|888.57|886.17|882.95|880.55|0
1658235000000|2022-07-19 12:50:00|882.7|880.3|879.7|877.3|883.45|881.05|878.95|876.55|0
1658235300000|2022-07-19 12:55:00|879.45|877.05|881.2|878.8|881.2|878.8|878.95|876.55|0
1658235600000|2022-07-19 13:00:00|880.95|878.55|881.95|879.55|882.7|880.3|880.7|878.3|0
1658235900000|2022-07-19 13:05:00|882.08|879.68|880.7|878.3|882.7|880.3|880.7|878.3|0
1658236200000|2022-07-19 13:10:00|880.95|878.55|878.95|876.55|881.7|879.3|877.46|875.06|0
1658236500000|2022-07-19 13:15:00|878.71|876.31|875.96|873.56|879.2|876.8|874.46|872.06|0
1658236800000|2022-07-19 13:20:00|876.21|873.81|875.96|873.56|877.21|874.81|874.46|872.06|0
1658237100000|2022-07-19 13:25:00|876.21|873.81|877.46|875.06|877.46|875.06|873.96|871.56|0
1658237400000|2022-07-19 13:30:00|876.46|874.06|876.96|874.56|880.45|878.05|873.96|871.56|0
1658237700000|2022-07-19 13:35:00|877.21|874.81|876.21|873.81|878.7|876.3|872.47|870.07|0
1658238000000|2022-07-19 13:40:00|874.71|872.31|878.33|875.93|880.94|878.54|873.71|871.31|0
1658238300000|2022-07-19 13:45:00|877.2|874.8|878.7|876.3|882.94|880.54|876.7|874.3|0
1658238600000|2022-07-19 13:50:00|878.95|876.55|876.7|874.3|879.69|877.29|875.45|873.05|0
1658238900000|2022-07-19 13:55:00|876.83|874.43|868.21|865.81|877.95|875.55|867.97|865.57|0
1658239200000|2022-07-19 14:00:00|867.97|865.57|868.1|865.7|870.21|867.81|866.72|864.32|0
1658239500000|2022-07-19 14:05:00|868.46|866.06|870.21|867.81|874.45|872.05|868.21|865.81|0
1658239800000|2022-07-19 14:10:00|869.96|867.56|866.72|864.32|871.96|869.56|862.48|860.08|0
1658240100000|2022-07-19 14:15:00|867.22|864.82|868.21|865.81|871.46|869.06|866.72|864.32|0
1658240400000|2022-07-19 14:20:00|867.97|865.57|862.73|860.33|868.21|865.81|860.48|858.08|0
1658240700000|2022-07-19 14:25:00|862.97|860.57|856.24|853.84|863.22|860.82|854.99|852.59|0
1658241000000|2022-07-19 14:30:00|855.99|853.59|857.47|855.07|857.47|855.07|854.49|852.09|0
1658241300000|2022-07-19 14:35:00|857.22|854.82|857.22|854.82|859.47|857.07|855.72|853.32|0
1658241600000|2022-07-19 14:40:00|856.97|854.57|855.72|853.32|857.47|855.07|854.48|852.08|0
1658241900000|2022-07-19 14:45:00|855.23|852.83|849.99|847.59|855.47|853.07|849.99|847.59|0
1658242200000|2022-07-19 14:50:00|850.24|847.84|848.74|846.34|850.24|847.84|846.99|844.59|0
1658242500000|2022-07-19 14:55:00|848.99|846.59|848.74|846.34|851.73|849.33|848.24|845.84|0
1658242800000|2022-07-19 15:00:00|848.49|846.09|844.5|842.1|848.49|846.09|842.75|840.35|0
1658243100000|2022-07-19 15:05:00|844.25|841.85|842.25|839.85|844.75|842.35|841.26|838.86|0
1658243400000|2022-07-19 15:10:00|841.51|839.11|842.5|840.1|844.25|841.85|841.26|838.86|0
1658243700000|2022-07-19 15:15:00|842.25|839.85|847.49|845.09|847.49|845.09|841.51|839.11|0
1658244000000|2022-07-19 15:20:00|847.24|844.84|847.49|845.09|849.24|846.84|846.75|844.35|0
1658244300000|2022-07-19 15:25:00|847.74|845.34|843.5|841.1|847.74|845.34|842.75|840.35|0
1658244600000|2022-07-19 15:30:00|843.25|840.85|838.51|836.11|843.25|840.85|838.02|835.62|0
1658244900000|2022-07-19 15:35:00|839.01|836.61|843|840.6|843.25|840.85|837.77|835.37|0
1658245200000|2022-07-19 15:40:00|843.25|840.85|844.75|842.35|846.75|844.35|843.25|840.85|0
1658245500000|2022-07-19 15:45:00|844.5|842.1|846.99|844.59|846.99|844.59|844|841.6|0
1658245800000|2022-07-19 15:50:00|846.75|844.35|843|840.6|846.99|844.59|843|840.6|0
1658246100000|2022-07-19 15:55:00|842.75|840.35|839.76|837.36|843|840.6|839.51|837.11|0
1658246400000|2022-07-19 16:00:00|839.51|837.11|845|842.6|845.75|843.35|839.51|837.11|0
1658246700000|2022-07-19 16:05:00|845.25|842.85|846|843.6|848.49|846.09|845|842.6|0
1658247000000|2022-07-19 16:10:00|845.75|843.35|844.25|841.85|845.75|843.35|842.75|840.35|0
1658247300000|2022-07-19 16:15:00|844.5|842.1|844|841.6|846.25|843.85|844|841.6|0
1658247600000|2022-07-19 16:20:00|843.88|841.48|839.51|837.11|843.88|841.48|839.51|837.11|0
1658247900000|2022-07-19 16:25:00|839.76|837.36|838.76|836.36|840.26|837.86|838.26|835.86|0
1658248200000|2022-07-19 16:30:00|838.51|836.11|834.03|831.63|839.01|836.61|833.78|831.38|0
1658248500000|2022-07-19 16:35:00|834.28|831.88|834.77|832.37|836.52|834.12|834.03|831.63|0
1658248800000|2022-07-19 16:40:00|835.02|832.62|834.07|831.67|835.27|832.87|833.28|830.88|0
1658249100000|2022-07-19 16:45:00|834.32|831.92|832.82|830.42|834.57|832.17|831.57|829.17|0
1658249400000|2022-07-19 16:50:00|832.57|830.17|834.56|832.16|835.81|833.41|832.32|829.92|0
1658249700000|2022-07-19 16:55:00|834.81|832.41|831.57|829.17|835.56|833.16|831.57|829.17|0
1658250000000|2022-07-19 17:00:00|831.32|828.92|832.32|829.92|832.57|830.17|831.32|828.92|0
1658250300000|2022-07-19 17:05:00|832.82|830.42|835.06|832.66|835.56|833.16|832.82|830.42|0
1658250600000|2022-07-19 17:10:00|834.56|832.16|835.04|832.64|835.04|832.64|832.57|830.17|0
1658250900000|2022-07-19 17:15:00|834.79|832.39|836.78|834.38|836.78|834.38|833.29|830.89|0
1658251200000|2022-07-19 17:20:00|836.54|834.14|835.29|832.89|838.53|836.13|835.29|832.89|0
1658251500000|2022-07-19 17:25:00|835.04|832.64|835.29|832.89|836.29|833.89|834.29|831.89|0
1658251800000|2022-07-19 17:30:00|835.04|832.64|832.05|829.65|835.29|832.89|832.05|829.65|0
1658252100000|2022-07-19 17:35:00|832.3|829.9|826.81|824.41|832.3|829.9|826.31|823.91|0
1658252400000|2022-07-19 17:40:00|826.56|824.16|824.07|821.67|827.06|824.66|823.82|821.42|0
1658252700000|2022-07-19 17:45:00|823.82|821.42|824.32|821.92|825.07|822.67|823.32|820.92|0
1658253000000|2022-07-19 17:50:00|824.07|821.67|824.32|821.92|825.57|823.17|823.57|821.17|0
1658253300000|2022-07-19 17:55:00|824.57|822.17|820.33|817.93|824.57|822.17|820.08|817.68|0
1658253600000|2022-07-19 18:00:00|820.58|818.18|816.35|813.95|820.83|818.43|816.35|813.95|0
1658253900000|2022-07-19 18:05:00|816.6|814.2|813.61|811.21|816.84|814.44|813.11|810.71|0
1658254200000|2022-07-19 18:10:00|813.86|811.46|817.09|814.69|817.34|814.94|813.36|810.96|0
1658254500000|2022-07-19 18:15:00|817.34|814.94|815.6|813.2|819.83|817.43|815.35|812.95|0
1658254800000|2022-07-19 18:20:00|815.35|812.95|816.61|814.21|818.6|816.2|815.1|812.7|0
1658255100000|2022-07-19 18:25:00|816.36|813.96|822.11|819.71|822.86|820.46|816.36|813.96|0
1658255400000|2022-07-19 18:30:00|821.86|819.46|820.37|817.97|822.11|819.71|818.12|815.72|0
1658255700000|2022-07-19 18:35:00|820.12|817.72|821.36|818.96|821.36|818.96|818.62|816.22|0
1658256000000|2022-07-19 18:40:00|821.11|818.71|819.87|817.47|822.36|819.96|818.87|816.47|0
1658256300000|2022-07-19 18:45:00|820.12|817.72|823.6|821.2|825.85|823.45|820.12|817.72|0
1658256600000|2022-07-19 18:50:00|822.86|820.46|819.37|816.97|824.85|822.45|819.12|816.72|0
1658256900000|2022-07-19 18:55:00|819.62|817.22|819.37|816.97|821.11|818.71|818.62|816.22|0
1658257200000|2022-07-19 19:00:00|818.87|816.47|820.86|818.46|823.11|820.71|818.87|816.47|0
1658257500000|2022-07-19 19:05:00|821.11|818.71|815.13|812.73|821.36|818.96|814.88|812.48|0
1658257800000|2022-07-19 19:10:00|815.38|812.98|817.38|814.98|819.62|817.22|815.38|812.98|0
1658258100000|2022-07-19 19:15:00|817.13|814.73|816.38|813.98|819.62|817.22|815.88|813.48|0
1658258400000|2022-07-19 19:20:00|816.63|814.23|818.37|815.97|820.36|817.96|816.13|813.73|0
1658258700000|2022-07-19 19:25:00|818.62|816.22|817.38|814.98|818.62|816.22|815.38|812.98|0
1658259000000|2022-07-19 19:30:00|817.13|814.73|821.61|819.21|821.61|819.21|815.13|812.73|0
1658259300000|2022-07-19 19:35:00|821.86|819.46|816.63|814.23|821.86|819.46|816.63|814.23|0
1658259600000|2022-07-19 19:40:00|816.88|814.48|809.87|807.47|816.88|814.48|809.87|807.47|0
1658259900000|2022-07-19 19:45:00|810.12|807.72|812.12|809.72|812.86|810.46|808.63|806.23|0
1658260200000|2022-07-19 19:50:00|813.36|810.96|814.86|812.46|816.6|814.2|811.87|809.47|0
1658260500000|2022-07-19 19:55:00|814.11|811.71|816.35|813.95|816.35|813.95|809.87|807.47|0
1658260800000|2022-07-19 20:00:00|815.11|812.71|811.12|808.72|815.85|813.45|810.62|808.22|0
1658261100000|2022-07-19 20:05:00|811.62|809.22|809.13|806.73|812.37|809.97|808.63|806.23|0
1658261400000|2022-07-19 20:10:00|809.38|806.98|808.63|806.23|810.12|807.72|808.63|806.23|0
1658261700000|2022-07-19 20:15:00|808.83|806.03|806.34|803.54|809.08|806.28|806.09|803.29|0
1658262000000|2022-07-19 20:20:00|806.47|803.67|804.6|801.8|806.84|804.04|804.1|801.3|0
1658262300000|2022-07-19 20:25:00|804.48|801.68|804.35|801.55|804.84|802.04|804.1|801.3|0
1658262600000|2022-07-19 20:30:00|804.6|801.8|805.09|802.29|805.34|802.54|803.85|801.05|0
1658262900000|2022-07-19 20:35:00|805.34|802.54|806.09|803.29|806.34|803.54|805.34|802.54|0
1658263200000|2022-07-19 20:40:00|805.84|803.04|805.84|803.04|806.84|804.04|805.22|802.42|0
1658263500000|2022-07-19 20:45:00|806.09|803.29|806.34|803.54|807.08|804.28|805.84|803.04|0
1658263800000|2022-07-19 20:50:00|806.59|803.79|806.59|803.79|806.84|804.04|806.09|803.29|0
1658264100000|2022-07-19 20:55:00|806.84|804.04|806.97|804.17|807.08|804.28|805.84|803.04|0
1658264400000|2022-07-19 21:00:00|806.51|803.71|806.55|803.75|806.91|804.11|806.36|803.56|0
1658264700000|2022-07-19 21:05:00|806.51|803.71|806.36|803.56|806.51|803.71|806.22|803.42|0
1658265000000|2022-07-19 21:10:00|806.33|803.53|805.96|803.16|806.33|803.53|805.74|802.94|0
1658265300000|2022-07-19 21:15:00|805.85|803.05|805.16|802.36|805.85|803.05|805.01|802.21|0
1658265600000|2022-07-19 21:20:00|805.05|802.25|804.9|802.1|805.05|802.25|804.61|801.81|0
1658265900000|2022-07-19 21:25:00|804.83|802.03|804.42|801.62|804.83|802.03|804.35|801.55|0
1658266200000|2022-07-19 21:30:00|804.35|801.55|804.79|801.99|805.12|802.32|804.32|801.52|0
1658266500000|2022-07-19 21:35:00|804.9|802.1|804.5|801.7|804.94|802.14|804.39|801.59|0
1658266800000|2022-07-19 21:40:00|804.53|801.73|804.53|801.73|804.72|801.92|804.5|801.7|0
1658267100000|2022-07-19 21:45:00|804.5|801.7|804.53|801.73|804.83|802.03|804.5|801.7|0
1658267400000|2022-07-19 21:50:00|804.5|801.7|804.35|801.55|804.53|801.73|804.35|801.55|0
1658267700000|2022-07-19 21:55:00|804.42|801.62|804.35|801.55|804.68|801.88|804.35|801.55|0
1658268000000|2022-07-19 22:00:00|804.72|801.92|808.08|805.28|808.21|805.41|803.73|800.93|0
1658268300000|2022-07-19 22:05:00|807.96|805.16|807.08|804.28|808.33|805.53|806.34|803.54|0
1658268600000|2022-07-19 22:10:00|806.83|804.03|806.83|804.03|807.33|804.53|806.34|803.54|0
1658268900000|2022-07-19 22:15:00|806.71|803.91|806.34|803.54|806.96|804.16|806.34|803.54|0
1658269200000|2022-07-19 22:20:00|806.09|803.29|807.83|805.03|808.08|805.28|806.09|803.29|0
1658269500000|2022-07-19 22:25:00|808.08|805.28|808.58|805.78|808.58|805.78|807.83|805.03|0
1658269800000|2022-07-19 22:30:00|808.71|805.91|809.82|807.02|810.2|807.4|808.58|805.78|0
1658270100000|2022-07-19 22:35:00|809.57|806.77|808.96|806.16|809.82|807.02|808.58|805.78|0
1658270400000|2022-07-19 22:40:00|808.83|806.03|809.57|806.77|810.07|807.27|808.83|806.03|0
1658270700000|2022-07-19 22:45:00|809.82|807.02|808.83|806.03|809.82|807.02|808.83|806.03|0
1658271000000|2022-07-19 22:50:00|808.58|805.78|808.83|806.03|808.96|806.16|807.83|805.03|0
1658271300000|2022-07-19 22:55:00|808.58|805.78|806.34|803.54|808.58|805.78|806.34|803.54|0
1658271600000|2022-07-19 23:00:00|806.09|803.29|807.08|804.28|807.58|804.78|805.47|802.67|0
1658271900000|2022-07-19 23:05:00|806.58|803.78|806.22|803.42|807.83|805.03|806.09|803.29|0
1658272200000|2022-07-19 23:10:00|806.34|803.54|806.34|803.54|806.83|804.03|806.09|803.29|0
1658272500000|2022-07-19 23:15:00|806.58|803.78|807.21|804.41|807.33|804.53|806.34|803.54|0
1658272800000|2022-07-19 23:20:00|807.08|804.28|808.96|806.16|809.45|806.65|807.08|804.28|0
1658273100000|2022-07-19 23:25:00|809.07|806.27|808.33|805.53|809.32|806.52|808.33|805.53|0
1658273400000|2022-07-19 23:30:00|808.08|805.28|808.58|805.78|808.83|806.03|807.83|805.03|0
1658273700000|2022-07-19 23:35:00|808.83|806.03|809.57|806.77|809.82|807.02|808.58|805.78|0
1658274000000|2022-07-19 23:40:00|809.7|806.9|809.82|807.02|810.07|807.27|808.95|806.15|0
1658274300000|2022-07-19 23:45:00|809.57|806.77|808.58|805.78|810.32|807.52|808.58|805.78|0
1658274600000|2022-07-19 23:50:00|808.33|805.53|807.83|805.03|808.46|805.66|807.33|804.53|0
1658274900000|2022-07-19 23:55:00|807.58|804.78|808.08|805.28|808.08|805.28|807.08|804.28|0
1658275200000|2022-07-20 00:00:00|808.33|805.53|810.57|807.77|811.56|808.76|808.08|805.28|0
1658275500000|2022-07-20 00:05:00|811.07|808.27|810.07|807.27|811.07|808.27|809.32|806.52|0
1658275800000|2022-07-20 00:10:00|809.95|807.15|809.57|806.77|811.32|808.52|809.57|806.77|0
1658276100000|2022-07-20 00:15:00|809.32|806.52|807.58|804.78|809.57|806.77|807.33|804.53|0
1658276400000|2022-07-20 00:20:00|807.83|805.03|805.59|802.79|808.46|805.66|805.34|802.54|0
1658276700000|2022-07-20 00:25:00|805.84|803.04|798.41|795.61|805.84|803.04|797.37|794.57|0
1658277000000|2022-07-20 00:30:00|798.29|795.49|799.28|796.48|799.28|796.48|795.67|792.87|0
1658277300000|2022-07-20 00:35:00|799.15|796.35|800.2|797.4|800.7|797.9|798.54|795.74|0
1658277600000|2022-07-20 00:40:00|800.45|797.65|801.08|798.28|801.19|798.39|799.95|797.15|0
1658277900000|2022-07-20 00:45:00|800.95|798.15|800.2|797.4|800.95|798.15|799.33|796.53|0
1658278200000|2022-07-20 00:50:00|799.95|797.15|800.2|797.4|801.44|798.64|799.95|797.15|0
1658278500000|2022-07-20 00:55:00|800.33|797.53|798.21|795.41|800.45|797.65|797.96|795.16|0
1658278800000|2022-07-20 01:00:00|798.46|795.66|800.2|797.4|800.7|797.9|797.96|795.16|0
1658279100000|2022-07-20 01:05:00|800.45|797.65|800.33|797.53|800.7|797.9|799.2|796.4|0
1658279400000|2022-07-20 01:10:00|800.2|797.4|801.69|798.89|802.32|799.52|799.7|796.9|0
1658279700000|2022-07-20 01:15:00|801.19|798.39|799.7|796.9|801.94|799.14|798.96|796.16|0
1658280000000|2022-07-20 01:20:00|799.45|796.65|800.94|798.14|801.57|798.77|798.96|796.16|0
1658280300000|2022-07-20 01:25:00|801.19|798.39|799.95|797.15|801.19|798.39|799.58|796.78|0
1658280600000|2022-07-20 01:30:00|800.2|797.4|797.46|794.66|800.45|797.65|797.46|794.66|0
1658280900000|2022-07-20 01:35:00|797.59|794.79|796.96|794.16|798.46|795.66|795.47|792.67|0
1658281200000|2022-07-20 01:40:00|797.21|794.41|796.72|793.92|797.71|794.91|796.1|793.3|0
1658281500000|2022-07-20 01:45:00|796.6|793.8|796.96|794.16|797.46|794.66|796.47|793.67|0
1658281800000|2022-07-20 01:50:00|796.72|793.92|794.73|791.93|796.96|794.16|793.73|790.93|0
1658282100000|2022-07-20 01:55:00|794.97|792.17|795.22|792.42|795.72|792.92|792.74|789.94|0
1658282400000|2022-07-20 02:00:00|795.47|792.67|796.96|794.16|797.21|794.41|795.47|792.67|0
1658282700000|2022-07-20 02:05:00|796.84|794.04|795.72|792.92|797.21|794.41|795.72|792.92|0
1658283000000|2022-07-20 02:10:00|795.6|792.8|796.1|793.3|796.22|793.42|794.23|791.43|0
1658283300000|2022-07-20 02:15:00|795.97|793.17|795.22|792.42|796.22|793.42|793.98|791.18|0
1658283600000|2022-07-20 02:20:00|794.97|792.17|794.97|792.17|795.85|793.05|794.23|791.43|0
1658283900000|2022-07-20 02:25:00|794.85|792.05|794.23|791.43|794.97|792.17|794.11|791.31|0
1658284200000|2022-07-20 02:30:00|793.98|791.18|791.24|788.44|794.23|791.43|791.24|788.44|0
1658284500000|2022-07-20 02:35:00|791|788.2|788.51|785.71|791.74|788.94|788.26|785.46|0
1658284800000|2022-07-20 02:40:00|788.76|785.96|788.51|785.71|789.25|786.45|787.64|784.84|0
1658285100000|2022-07-20 02:45:00|788.76|785.96|790.13|787.33|790.25|787.45|788.51|785.71|0
1658285400000|2022-07-20 02:50:00|790.25|787.45|790|787.2|791.24|788.44|790|787.2|0
1658285700000|2022-07-20 02:55:00|789.75|786.95|790.13|787.33|790.75|787.95|789.75|786.95|0
1658286000000|2022-07-20 03:00:00|790.25|787.45|790|787.2|790.75|787.95|789.5|786.7|0
1658286300000|2022-07-20 03:05:00|790.25|787.45|791.49|788.69|791.74|788.94|790.25|787.45|0
1658286600000|2022-07-20 03:10:00|791.37|788.57|790.75|787.95|791.37|788.57|790.25|787.45|0
1658286900000|2022-07-20 03:15:00|790.99|788.19|790.75|787.95|791.24|788.44|790|787.2|0
1658287200000|2022-07-20 03:20:00|790.87|788.07|790|787.2|791.24|788.44|789.63|786.83|0
1658287500000|2022-07-20 03:25:00|790.25|787.45|790|787.2|790.5|787.7|789.5|786.7|0
1658287800000|2022-07-20 03:30:00|789.75|786.95|790.5|787.7|790.74|787.94|789.5|786.7|0
1658288100000|2022-07-20 03:35:00|790.25|787.45|790.5|787.7|790.99|788.19|790.25|787.45|0
1658288400000|2022-07-20 03:40:00|790.74|787.94|791.24|788.44|791.24|788.44|790.5|787.7|0
1658288700000|2022-07-20 03:45:00|791.37|788.57|791.99|789.19|792.73|789.93|791.37|788.57|0
1658289000000|2022-07-20 03:50:00|792.24|789.44|793.23|790.43|793.48|790.68|792.24|789.44|0
1658289300000|2022-07-20 03:55:00|793.36|790.56|791.49|788.69|793.73|790.93|791.37|788.57|0
1658289600000|2022-07-20 04:00:00|791.24|788.44|791.24|788.44|791.74|788.94|790.5|787.7|0
1658289900000|2022-07-20 04:05:00|791.49|788.69|789.38|786.58|791.49|788.69|789.38|786.58|0
1658290200000|2022-07-20 04:10:00|789.25|786.45|790.25|787.45|790.25|787.45|789|786.2|0
1658290500000|2022-07-20 04:15:00|790.13|787.33|791.24|788.44|791.49|788.69|790|787.2|0
1658290800000|2022-07-20 04:20:00|791.49|788.69|792.48|789.68|792.48|789.68|790.87|788.07|0
1658291100000|2022-07-20 04:25:00|792.73|789.93|794.72|791.92|794.97|792.17|792.36|789.56|0
1658291400000|2022-07-20 04:30:00|794.85|792.05|793.73|790.93|794.85|792.05|792.73|789.93|0
1658291700000|2022-07-20 04:35:00|793.98|791.18|795.22|792.42|795.22|792.42|793.86|791.06|0
1658292000000|2022-07-20 04:40:00|795.35|792.55|793.73|790.93|795.47|792.67|793.73|790.93|0
1658292300000|2022-07-20 04:45:00|793.48|790.68|792.48|789.68|793.48|790.68|792.12|789.32|0
1658292600000|2022-07-20 04:50:00|792.23|789.43|791.24|788.44|793.23|790.43|791.24|788.44|0
1658292900000|2022-07-20 04:55:00|791.49|788.69|792.23|789.43|792.48|789.68|791.49|788.69|0
1658293200000|2022-07-20 05:00:00|792.48|789.68|795.47|792.67|796.71|793.91|792.48|789.68|0
1658293500000|2022-07-20 05:05:00|795.72|792.92|795.72|792.92|796.46|793.66|794.72|791.92|0
1658293800000|2022-07-20 05:10:00|795.6|792.8|796.21|793.41|797.71|794.91|795.6|792.8|0
1658294100000|2022-07-20 05:15:00|796.46|793.66|796.96|794.16|797.71|794.91|796.34|793.54|0
1658294400000|2022-07-20 05:20:00|797.46|794.66|798.95|796.15|799.7|796.9|797.46|794.66|0
1658294700000|2022-07-20 05:25:00|799.08|796.28|796.46|793.66|799.2|796.4|796.46|793.66|0
1658295000000|2022-07-20 05:30:00|796.59|793.79|797.71|794.91|798.95|796.15|796.59|793.79|0
1658295300000|2022-07-20 05:35:00|797.95|795.15|797.71|794.91|798.95|796.15|796.84|794.04|0
1658295600000|2022-07-20 05:40:00|797.83|795.03|797.46|794.66|798.45|795.65|796.34|793.54|0
1658295900000|2022-07-20 05:45:00|797.34|794.54|797.21|794.41|797.95|795.15|797.21|794.41|0
1658296200000|2022-07-20 05:50:00|797.46|794.66|796.96|794.16|797.46|794.66|795.72|792.92|0
1658296500000|2022-07-20 05:55:00|796.71|793.91|797.18|794.38|798.93|796.13|796.71|793.91|0
1658296800000|2022-07-20 06:00:00|797.68|794.88|798.43|795.63|799.17|796.37|795.94|793.14|0
1658297100000|2022-07-20 06:05:00|798.68|795.88|796.44|793.64|798.93|796.13|796.19|793.39|0
1658297400000|2022-07-20 06:10:00|796.69|793.89|798.81|796.01|798.93|796.13|796.69|793.89|0
1658297700000|2022-07-20 06:15:00|798.68|795.88|799.42|796.62|799.42|796.62|796.82|794.02|0
1658298000000|2022-07-20 06:20:00|799.3|796.5|800.17|797.37|801.41|798.61|798.43|795.63|0
1658298300000|2022-07-20 06:25:00|800.05|797.25|797.43|794.63|800.92|798.12|797.06|794.26|0
1658298600000|2022-07-20 06:30:00|797.68|794.88|796.93|794.13|798.06|795.26|796.69|793.89|0
1658298900000|2022-07-20 06:35:00|797.18|794.38|796.19|793.39|798.93|796.13|796.19|793.39|0
1658299200000|2022-07-20 06:40:00|795.69|792.89|797.18|794.38|798.43|795.63|795.44|792.64|0
1658299500000|2022-07-20 06:45:00|797.43|794.63|795.19|792.39|797.93|795.13|794.45|791.65|0
1658299800000|2022-07-20 06:50:00|795.44|792.64|797.18|794.38|797.93|795.13|794.94|792.14|0
1658300100000|2022-07-20 06:55:00|796.93|794.13|797.68|794.88|797.81|795.01|796.44|793.64|0
1658300400000|2022-07-20 07:00:00|798.68|795.88|799.17|796.37|804.15|801.35|798.68|795.88|0
1658300700000|2022-07-20 07:05:00|799.35|796.95|794.99|792.59|799.72|797.32|793.5|791.1|0
1658301000000|2022-07-20 07:10:00|794.74|792.34|797.73|795.33|798.36|795.96|794.25|791.85|0
1658301300000|2022-07-20 07:15:00|798.23|795.83|796.49|794.09|801.34|798.94|795.74|793.34|0
1658301600000|2022-07-20 07:20:00|796.73|794.33|797.73|795.33|797.73|795.33|792.75|790.35|0
1658301900000|2022-07-20 07:25:00|798.97|796.57|800.6|798.2|801.21|798.81|797.86|795.46|0
1658302200000|2022-07-20 07:30:00|800.71|798.31|804.45|802.05|804.7|802.3|798.36|795.96|0
1658302500000|2022-07-20 07:35:00|804.7|802.3|808.68|806.28|808.93|806.53|804.45|802.05|0
1658302800000|2022-07-20 07:40:00|808.93|806.53|811.67|809.27|811.92|809.52|806.94|804.54|0
1658303100000|2022-07-20 07:45:00|811.92|809.52|810.67|808.27|812.91|810.51|809.67|807.27|0
1658303400000|2022-07-20 07:50:00|811.17|808.77|809.18|806.78|811.91|809.51|808.43|806.03|0
1658303700000|2022-07-20 07:55:00|808.43|806.03|811.67|809.27|812.16|809.76|807.43|805.03|0
1658304000000|2022-07-20 08:00:00|811.91|809.51|805.94|803.54|812.41|810.01|805.69|803.29|0
1658304300000|2022-07-20 08:05:00|805.82|803.42|803.83|801.43|807.43|805.03|803.7|801.3|0
1658304600000|2022-07-20 08:10:00|803.95|801.55|803.95|801.55|804.45|802.05|801.71|799.31|0
1658304900000|2022-07-20 08:15:00|804.2|801.8|805.69|803.29|805.69|803.29|802.7|800.3|0
1658305200000|2022-07-20 08:20:00|805.94|803.54|808.18|805.78|808.68|806.28|805.19|802.79|0
1658305500000|2022-07-20 08:25:00|808.68|806.28|806.44|804.04|809.55|807.15|806.44|804.04|0
1658305800000|2022-07-20 08:30:00|806.82|804.42|806.69|804.29|807.56|805.16|805.57|803.17|0
1658306100000|2022-07-20 08:35:00|806.19|803.79|807.68|805.28|808.18|805.78|805.94|803.54|0
1658306400000|2022-07-20 08:40:00|807.56|805.16|807.43|805.03|807.81|805.41|806.19|803.79|0
1658306700000|2022-07-20 08:45:00|807.18|804.78|809.67|807.27|811.66|809.26|807.18|804.78|0
1658307000000|2022-07-20 08:50:00|809.8|807.4|810.55|808.15|811.79|809.39|809.8|807.4|0
1658307300000|2022-07-20 08:55:00|810.42|808.02|809.17|806.77|811.17|808.77|808.93|806.53|0
1658307600000|2022-07-20 09:00:00|809.42|807.02|806.93|804.53|809.42|807.02|805.69|803.29|0
1658307900000|2022-07-20 09:05:00|806.69|804.29|806.81|804.41|807.43|805.03|805.69|803.29|0
1658308200000|2022-07-20 09:10:00|806.93|804.53|806.81|804.41|807.43|805.03|805.69|803.29|0
1658308500000|2022-07-20 09:15:00|806.69|804.29|806.93|804.53|807.81|805.41|806.07|803.67|0
1658308800000|2022-07-20 09:20:00|807.06|804.66|807.18|804.78|808.93|806.53|806.19|803.79|0
1658309100000|2022-07-20 09:25:00|806.93|804.53|808.93|806.53|809.17|806.77|806.69|804.29|0
1658309400000|2022-07-20 09:30:00|808.68|806.28|807.93|805.53|809.67|807.27|807.18|804.78|0
1658309700000|2022-07-20 09:35:00|807.68|805.28|804.94|802.54|807.93|805.53|804.94|802.54|0
1658310000000|2022-07-20 09:40:00|805.07|802.67|806.19|803.79|806.93|804.53|804.44|802.04|0
1658310300000|2022-07-20 09:45:00|806.07|803.67|806.19|803.79|807.18|804.78|805.82|803.42|0
1658310600000|2022-07-20 09:50:00|806.32|803.92|804.08|801.68|806.44|804.04|804.08|801.68|0
1658310900000|2022-07-20 09:55:00|804.2|801.8|805.94|803.54|806.44|804.04|803.7|801.3|0
1658311200000|2022-07-20 10:00:00|806.19|803.79|807.68|805.28|808.81|806.41|804.94|802.54|0
1658311500000|2022-07-20 10:05:00|806.93|804.53|808.81|806.41|808.81|806.41|805.94|803.54|0
1658311800000|2022-07-20 10:10:00|808.43|806.03|808.43|806.03|809.8|807.4|808.43|806.03|0
1658312100000|2022-07-20 10:15:00|808.56|806.16|805.82|803.42|808.68|806.28|805.82|803.42|0
1658312400000|2022-07-20 10:20:00|805.69|803.29|805.94|803.54|807.06|804.66|805.19|802.79|0
1658312700000|2022-07-20 10:25:00|805.69|803.29|808.18|805.78|808.18|805.78|804.82|802.42|0
1658313000000|2022-07-20 10:30:00|808.43|806.03|818.14|815.74|818.14|815.74|807.93|805.53|0
1658313300000|2022-07-20 10:35:00|818.52|816.12|821.87|819.47|821.87|819.47|815.65|813.25|0
1658313600000|2022-07-20 10:40:00|821.62|819.22|819.88|817.48|824.61|822.21|817.89|815.49|0
1658313900000|2022-07-20 10:45:00|820.38|817.98|825.36|822.96|827.6|825.2|820.38|817.98|0
1658314200000|2022-07-20 10:50:00|825.11|822.71|822.5|820.1|825.36|822.96|821.62|819.22|0
1658314500000|2022-07-20 10:55:00|822.62|820.22|820.38|817.98|823.37|820.97|818.63|816.23|0
1658314800000|2022-07-20 11:00:00|819.88|817.48|820.38|817.98|820.63|818.23|818.88|816.48|0
1658315100000|2022-07-20 11:05:00|820.13|817.73|821.13|818.73|821.13|818.73|818.14|815.74|0
1658315400000|2022-07-20 11:10:00|820.88|818.48|821.87|819.47|823.12|820.72|820.13|817.73|0
1658315700000|2022-07-20 11:15:00|822.12|819.72|821.87|819.47|824.11|821.71|821.87|819.47|0
1658316000000|2022-07-20 11:20:00|821.62|819.22|819.38|816.98|821.62|819.22|819.13|816.73|0
1658316300000|2022-07-20 11:25:00|818.88|816.48|818.27|815.87|820.13|817.73|818.14|815.74|0
1658316600000|2022-07-20 11:30:00|818.38|815.98|818.63|816.23|820.38|817.98|817.89|815.49|0
1658316900000|2022-07-20 11:35:00|819.13|816.73|819.88|817.48|821.37|818.97|819.13|816.73|0
1658317200000|2022-07-20 11:40:00|819.76|817.36|823.12|820.72|823.12|820.72|819.76|817.36|0
1658317500000|2022-07-20 11:45:00|823.86|821.46|822.87|820.47|824.24|821.84|821.87|819.47|0
1658317800000|2022-07-20 11:50:00|822.62|820.22|822.12|819.72|824.11|821.71|821.62|819.22|0
1658318100000|2022-07-20 11:55:00|822|819.6|822.12|819.72|822.62|820.22|821.12|818.72|0
1658318400000|2022-07-20 12:00:00|822.62|820.22|821.12|818.72|822.62|820.22|819.88|817.48|0
1658318700000|2022-07-20 12:05:00|821.37|818.97|815.4|813|822.62|820.22|815.15|812.75|0
1658319000000|2022-07-20 12:10:00|815.89|813.49|815.15|812.75|816.39|813.99|814.65|812.25|0
1658319300000|2022-07-20 12:15:00|814.65|812.25|817.02|814.62|817.39|814.99|814.65|812.25|0
1658319600000|2022-07-20 12:20:00|817.14|814.74|826.6|824.2|828.6|826.2|816.89|814.49|0
1658319900000|2022-07-20 12:25:00|825.61|823.21|824.86|822.46|827.6|825.2|823.61|821.21|0
1658320200000|2022-07-20 12:30:00|825.11|822.71|822.37|819.97|825.86|823.46|820.87|818.47|0
1658320500000|2022-07-20 12:35:00|822.12|819.72|825.61|823.21|827.1|824.7|822.12|819.72|0
1658320800000|2022-07-20 12:40:00|825.11|822.71|823.86|821.46|827.1|824.7|823.12|820.72|0
1658321100000|2022-07-20 12:45:00|824.11|821.71|819.88|817.48|824.61|822.21|819.63|817.23|0
1658321400000|2022-07-20 12:50:00|821|818.6|817.4|815|821|818.6|814.65|812.25|0
1658321700000|2022-07-20 12:55:00|816.9|814.5|818.4|816|818.4|816|816.65|814.25|0
1658322000000|2022-07-20 13:00:00|818.65|816.25|817.4|815|818.9|816.5|815.41|813.01|0
1658322300000|2022-07-20 13:05:00|817.15|814.75|818.15|815.75|818.15|815.75|815.91|813.51|0
1658322600000|2022-07-20 13:10:00|817.9|815.5|819.64|817.24|819.64|817.24|817.15|814.75|0
1658322900000|2022-07-20 13:15:00|819.89|817.49|815.91|813.51|819.89|817.49|815.41|813.01|0
1658323200000|2022-07-20 13:20:00|816.41|814.01|814.16|811.76|816.9|814.5|812.92|810.52|0
1658323500000|2022-07-20 13:25:00|813.92|811.52|812.92|810.52|815.41|813.01|812.17|809.77|0
1658323800000|2022-07-20 13:30:00|813.67|811.27|815.66|813.26|821.39|818.99|813.17|810.77|0
1658324100000|2022-07-20 13:35:00|814.41|812.01|810.93|808.53|814.66|812.26|808.44|806.04|0
1658324400000|2022-07-20 13:40:00|811.18|808.78|812.17|809.77|815.16|812.76|809.18|806.78|0
1658324700000|2022-07-20 13:45:00|810.93|808.53|814.66|812.26|817.15|814.75|810.43|808.03|0
1658325000000|2022-07-20 13:50:00|814.91|812.51|817.4|815|817.65|815.25|811.18|808.78|0
1658325300000|2022-07-20 13:55:00|817.9|815.5|822.63|820.23|823.88|821.48|815.41|813.01|0
1658325600000|2022-07-20 14:00:00|823.13|820.73|820.64|818.24|824.87|822.47|819.14|816.74|0
1658325900000|2022-07-20 14:05:00|820.39|817.99|817.12|814.72|826.62|824.22|817.12|814.72|0
1658326200000|2022-07-20 14:10:00|816.87|814.47|814.62|812.22|817.36|814.96|814.13|811.73|0
1658326500000|2022-07-20 14:15:00|815.62|813.22|815.87|813.47|818.61|816.21|815.62|813.22|0
1658326800000|2022-07-20 14:20:00|815.62|813.22|808.65|806.25|816.12|813.72|808.65|806.25|0
1658327100000|2022-07-20 14:25:00|808.9|806.5|802.17|799.77|808.9|806.5|801.68|799.28|0
1658327400000|2022-07-20 14:30:00|801.68|799.28|794.96|792.56|802.92|800.52|793.46|791.06|0
1658327700000|2022-07-20 14:35:00|794.71|792.31|793.17|790.77|795.7|793.3|790.23|787.83|0
1658328000000|2022-07-20 14:40:00|793.42|791.02|793.92|791.52|797.65|795.25|793.42|791.02|0
1658328300000|2022-07-20 14:45:00|794.42|792.02|786.7|784.3|794.42|792.02|785.46|783.06|0
1658328600000|2022-07-20 14:50:00|787.2|784.8|780.21|777.81|787.7|785.3|778.47|776.07|0
1658328900000|2022-07-20 14:55:00|779.96|777.56|777.97|775.57|782.2|779.8|777.97|775.57|0
1658329200000|2022-07-20 15:00:00|777.47|775.07|782.7|780.3|784.94|782.54|777.47|775.07|0
1658329500000|2022-07-20 15:05:00|782.45|780.05|782.72|780.32|784.69|782.29|781.98|779.58|0
1658329800000|2022-07-20 15:10:00|782.47|780.07|784.46|782.06|784.96|782.56|781.98|779.58|0
1658330100000|2022-07-20 15:15:00|784.96|782.56|784.73|782.33|786.2|783.8|783.74|781.34|0
1658330400000|2022-07-20 15:20:00|784.48|782.08|788.71|786.31|790.45|788.05|783.98|781.58|0
1658330700000|2022-07-20 15:25:00|788.46|786.06|785.45|783.05|789.46|787.06|784.46|782.06|0
1658331000000|2022-07-20 15:30:00|785.2|782.8|782.99|780.59|786.45|784.05|782.49|780.09|0
1658331300000|2022-07-20 15:35:00|783.24|780.84|786.97|784.57|789.21|786.81|781|778.6|0
1658331600000|2022-07-20 15:40:00|787.47|785.07|785.48|783.08|789.46|787.06|784.98|782.58|0
1658331900000|2022-07-20 15:45:00|784.98|782.58|783.74|781.34|785.23|782.83|782.49|780.09|0
1658332200000|2022-07-20 15:50:00|783.98|781.58|778.76|776.36|783.98|781.58|777.52|775.12|0
1658332500000|2022-07-20 15:55:00|779.26|776.86|779.26|776.86|780.75|778.35|777.27|774.87|0
1658332800000|2022-07-20 16:00:00|779.51|777.11|778.79|776.39|780.5|778.1|778.01|775.61|0
1658333100000|2022-07-20 16:05:00|779.29|776.89|775.31|772.91|779.53|777.13|774.81|772.41|0
1658333400000|2022-07-20 16:10:00|775.81|773.41|775.06|772.66|776.8|774.4|774.31|771.91|0
1658333700000|2022-07-20 16:15:00|775.31|772.91|776.55|774.15|779.78|777.38|774.81|772.41|0
1658334000000|2022-07-20 16:20:00|776.3|773.9|777.05|774.65|778.54|776.14|776.05|773.65|0
1658334300000|2022-07-20 16:25:00|777.3|774.9|782.27|779.87|782.52|780.12|776.8|774.4|0
1658334600000|2022-07-20 16:30:00|782.52|780.12|778.79|776.39|782.52|780.12|778.79|776.39|0
1658334900000|2022-07-20 16:35:00|779.04|776.64|780.03|777.63|780.28|777.88|777.3|774.9|0
1658335200000|2022-07-20 16:40:00|779.53|777.13|792.71|789.83|793.46|791.06|778.79|776.39|0
1658335500000|2022-07-20 16:45:00|792.96|790.08|801.17|798.29|803.41|800.53|792.96|790.08|0
1658335800000|2022-07-20 16:50:00|800.92|798.04|793.24|790.36|801.42|798.54|791.75|788.87|0
1658336100000|2022-07-20 16:55:00|793.74|790.86|790.5|787.62|794.73|791.85|788.39|785.51|0
1658336400000|2022-07-20 17:00:00|790.75|787.87|800.22|797.82|801.21|798.81|790.25|787.37|0
1658336700000|2022-07-20 17:05:00|800.47|798.07|803.69|800.81|808.17|805.29|796.24|793.84|0
1658337000000|2022-07-20 17:10:00|804.94|802.06|809.74|806.86|812.4|809.52|804.94|802.06|0
1658337300000|2022-07-20 17:15:00|810.24|807.36|804.27|801.39|811.98|809.1|804.02|801.14|0
1658337600000|2022-07-20 17:20:00|803.52|800.64|806.51|803.63|807.75|804.87|803.52|800.64|0
1658337900000|2022-07-20 17:25:00|806.76|803.88|798.8|795.92|807.75|804.87|798.8|795.92|0
1658338200000|2022-07-20 17:30:00|799.3|796.42|795.07|792.19|802.03|799.15|793.08|790.2|0
1658338500000|2022-07-20 17:35:00|795.57|792.69|796.81|793.93|800.29|797.41|795.57|792.69|0
1658338800000|2022-07-20 17:40:00|796.94|794.06|797.99|795.11|799.3|796.42|794.82|791.94|0
1658339100000|2022-07-20 17:45:00|798.24|795.36|804.21|801.33|804.46|801.58|796.75|793.87|0
1658339400000|2022-07-20 17:50:00|804.46|801.58|804.21|801.33|805.2|802.32|801.72|798.84|0
1658339700000|2022-07-20 17:55:00|804.09|801.21|812.42|809.54|813.17|810.29|803.71|800.83|0
1658340000000|2022-07-20 18:00:00|812.17|809.29|804.75|801.87|812.17|809.29|804.75|801.87|0
1658340300000|2022-07-20 18:05:00|804.5|801.62|802.51|799.63|806.74|803.86|802.51|799.63|0
1658340600000|2022-07-20 18:10:00|802.76|799.88|804|801.12|807.23|804.35|802.51|799.63|0
1658340900000|2022-07-20 18:15:00|804.25|801.37|801.76|798.88|807.23|804.35|801.26|798.38|0
1658341200000|2022-07-20 18:20:00|801.26|798.38|795.55|793.15|802.51|799.63|795.55|793.15|0
1658341500000|2022-07-20 18:25:00|795.8|793.4|792.07|789.67|796.3|793.9|790.58|788.18|0
1658341800000|2022-07-20 18:30:00|791.82|789.42|791.08|788.68|795.55|793.15|790.83|788.43|0
1658342100000|2022-07-20 18:35:00|791.33|788.93|788.84|786.44|792.57|790.17|788.84|786.44|0
1658342400000|2022-07-20 18:40:00|788.59|786.19|790.08|787.68|792.32|789.92|788.59|786.19|0
1658342700000|2022-07-20 18:45:00|789.84|787.44|788.84|786.44|791.82|789.42|788.84|786.44|0
1658343000000|2022-07-20 18:50:00|788.59|786.19|798.29|795.89|798.78|796.38|788.59|786.19|0
1658343300000|2022-07-20 18:55:00|798.54|796.14|792.2|789.8|800.53|798.13|790.83|788.43|0
1658343600000|2022-07-20 19:00:00|792.32|789.92|783.87|781.47|793.81|791.41|783.62|781.22|0
1658343900000|2022-07-20 19:05:00|783.62|781.22|785.61|783.21|786.6|784.2|781.14|778.74|0
1658344200000|2022-07-20 19:10:00|785.36|782.96|784.86|782.46|786.36|783.96|782.13|779.73|0
1658344500000|2022-07-20 19:15:00|784.12|781.72|781.88|779.48|785.61|783.21|780.64|778.24|0
1658344800000|2022-07-20 19:20:00|782.13|779.73|785.61|783.21|786.85|784.45|781.14|778.74|0
1658345100000|2022-07-20 19:25:00|785.36|782.96|780.14|777.74|785.36|782.96|779.9|777.5|0
1658345400000|2022-07-20 19:30:00|779.9|777.5|786.82|784.42|787.56|785.16|779.4|777|0
1658345700000|2022-07-20 19:35:00|787.32|784.92|787.08|784.68|789.57|787.17|784.85|782.45|0
1658346000000|2022-07-20 19:40:00|787.58|785.18|782.61|780.21|788.32|785.92|780.87|778.47|0
1658346300000|2022-07-20 19:45:00|783.11|780.71|784.35|781.95|787.08|784.68|781.37|778.97|0
1658346600000|2022-07-20 19:50:00|782.61|780.21|788.82|786.42|790.31|787.91|780.87|778.47|0
1658346900000|2022-07-20 19:55:00|788.08|785.68|789.57|787.17|791.31|788.91|786.58|784.18|0
1658347200000|2022-07-20 20:00:00|789.32|786.92|786.58|784.18|789.32|786.92|784.35|781.95|0
1658347500000|2022-07-20 20:05:00|786.83|784.43|786.83|784.43|789.07|786.67|785.09|782.69|0
1658347800000|2022-07-20 20:10:00|787.58|785.18|792.05|789.65|793.05|790.65|787.08|784.68|0
1658348100000|2022-07-20 20:15:00|792.5|789.7|794.87|792.07|797.47|794.67|791.51|788.71|0
1658348400000|2022-07-20 20:20:00|794.74|791.94|794.49|791.69|795.73|792.93|793.25|790.45|0
1658348700000|2022-07-20 20:25:00|794.62|791.82|795.48|792.68|796.73|793.93|794.24|791.44|0
1658349000000|2022-07-20 20:30:00|795.73|792.93|796.23|793.43|796.98|794.18|794.74|791.94|0
1658349300000|2022-07-20 20:35:00|796.11|793.31|797.97|795.17|797.97|795.17|795.73|792.93|0
1658349600000|2022-07-20 20:40:00|797.6|794.8|796.23|793.43|797.97|795.17|795.24|792.44|0
1658349900000|2022-07-20 20:45:00|796.11|793.31|797.22|794.42|797.22|794.42|795.48|792.68|0
1658350200000|2022-07-20 20:50:00|797.47|794.67|797.47|794.67|797.97|795.17|796.73|793.93|0
1658350500000|2022-07-20 20:55:00|797.72|794.92|797.7|794.9|797.85|795.05|797.47|794.67|0
1658350800000|2022-07-20 21:00:00|797.54|794.74|797.28|794.48|797.76|794.96|797.17|794.37|0
1658351100000|2022-07-20 21:05:00|797.32|794.52|797.21|794.41|798.02|795.22|796.75|793.95|0
1658351400000|2022-07-20 21:10:00|797.17|794.37|797.61|794.81|797.87|795.07|797.14|794.34|0
1658351700000|2022-07-20 21:15:00|797.76|794.96|797.58|794.78|797.76|794.96|797.54|794.74|0
1658352000000|2022-07-20 21:20:00|797.65|794.85|797.5|794.7|797.69|794.89|797.43|794.63|0
1658352300000|2022-07-20 21:25:00|797.06|794.26|796.17|793.37|797.28|794.48|795.98|793.18|0
1658352600000|2022-07-20 21:30:00|796.09|793.29|795.51|792.71|796.09|793.29|795.47|792.67|0
1658352900000|2022-07-20 21:35:00|795.87|793.07|793.66|790.86|795.98|793.18|793.66|790.86|0
1658353200000|2022-07-20 21:40:00|794.21|791.41|794.03|791.23|795.44|792.64|794.03|791.23|0
1658353500000|2022-07-20 21:45:00|793.73|790.93|793.51|790.71|793.73|790.93|793.36|790.56|0
1658353800000|2022-07-20 21:50:00|793.4|790.6|794.83|792.03|794.83|792.03|793.4|790.6|0
1658354100000|2022-07-20 21:55:00|794.79|791.99|796.13|793.33|796.13|793.33|794.31|791.51|0
1658354400000|2022-07-20 22:00:00|796.61|793.81|796.73|793.93|798.22|795.42|795.48|792.68|0
1658354700000|2022-07-20 22:05:00|796.48|793.68|797.47|794.67|797.97|795.17|795.98|793.18|0
1658355000000|2022-07-20 22:10:00|797.35|794.55|796.97|794.17|797.85|795.05|796.48|793.68|0
1658355300000|2022-07-20 22:15:00|797.22|794.42|800.59|797.79|800.83|798.03|797.22|794.42|0
1658355600000|2022-07-20 22:20:00|800.7|797.9|799.96|797.16|801.7|798.9|799.96|797.16|0
1658355900000|2022-07-20 22:25:00|799.71|796.91|798.47|795.67|799.84|797.04|797.47|794.67|0
1658356200000|2022-07-20 22:30:00|798.22|795.42|798.35|795.55|799.59|796.79|797.22|794.42|0
1658356500000|2022-07-20 22:35:00|798.47|795.67|801.45|798.65|801.45|798.65|798.47|795.67|0
1658356800000|2022-07-20 22:40:00|801.2|798.4|801.7|798.9|801.7|798.9|800.21|797.41|0
1658357100000|2022-07-20 22:45:00|801.58|798.78|800.21|797.41|801.7|798.9|799.59|796.79|0
1658357400000|2022-07-20 22:50:00|800.95|798.15|801.2|798.4|801.7|798.9|800.95|798.15|0
1658357700000|2022-07-20 22:55:00|800.95|798.15|800.21|797.41|801.45|798.65|799.71|796.91|0
1658358000000|2022-07-20 23:00:00|799.96|797.16|800.34|797.54|800.45|797.65|799.71|796.91|0
1658358300000|2022-07-20 23:05:00|800.45|797.65|797.97|795.17|800.45|797.65|797.72|794.92|0
1658358600000|2022-07-20 23:10:00|798.22|795.42|798.71|795.91|799.46|796.66|797.85|795.05|0
1658358900000|2022-07-20 23:15:00|798.59|795.79|797.22|794.42|798.59|795.79|797.22|794.42|0
1658359200000|2022-07-20 23:20:00|797.47|794.67|794.73|791.93|797.6|794.8|794.49|791.69|0
1658359500000|2022-07-20 23:25:00|794.49|791.69|794.24|791.44|794.61|791.81|793.24|790.44|0
1658359800000|2022-07-20 23:30:00|794.49|791.69|793.74|790.94|795.48|792.68|793.74|790.94|0
1658360100000|2022-07-20 23:35:00|793.49|790.69|794.73|791.93|794.73|791.93|793.49|790.69|0
1658360400000|2022-07-20 23:40:00|794.98|792.18|794.48|791.68|795.86|793.06|794.24|791.44|0
1658360700000|2022-07-20 23:45:00|794.61|791.81|793.62|790.82|794.73|791.93|793.12|790.32|0
1658361000000|2022-07-20 23:50:00|793.74|790.94|792.5|789.7|793.99|791.19|792|789.2|0
1658361300000|2022-07-20 23:55:00|792.38|789.58|795.23|792.43|795.23|792.43|792.25|789.45|0
1658361600000|2022-07-21 00:00:00|795.73|792.93|798.21|795.41|799.21|796.41|795.73|792.93|0
1658361900000|2022-07-21 00:05:00|797.97|795.17|799.71|796.91|800.45|797.65|797.97|795.17|0
1658362200000|2022-07-21 00:10:00|799.96|797.16|799.21|796.41|801.2|798.4|798.96|796.16|0
1658362500000|2022-07-21 00:15:00|798.96|796.16|800.16|797.36|800.16|797.36|798.21|795.41|0
1658362800000|2022-07-21 00:20:00|799.91|797.11|798.8|796|801.16|798.36|798.8|796|0
1658363100000|2022-07-21 00:25:00|798.67|795.87|798.55|795.75|800.16|797.36|798.05|795.25|0
1658363400000|2022-07-21 00:30:00|798.67|795.87|799.05|796.25|799.66|796.86|797.67|794.87|0
1658363700000|2022-07-21 00:35:00|799.41|796.61|797.92|795.12|799.41|796.61|796.68|793.88|0
1658364000000|2022-07-21 00:40:00|797.8|795|798.42|795.62|799.05|796.25|797.42|794.62|0
1658364300000|2022-07-21 00:45:00|798.17|795.37|796.43|793.63|798.17|795.37|795.93|793.13|0
1658364600000|2022-07-21 00:50:00|796.68|793.88|796.06|793.26|796.92|794.12|795.43|792.63|0
1658364900000|2022-07-21 00:55:00|795.93|793.13|795.18|792.38|795.93|793.13|794.19|791.39|0
1658365200000|2022-07-21 01:00:00|795.43|792.63|797.8|795|797.8|795|795.43|792.63|0
1658365500000|2022-07-21 01:05:00|798.05|795.25|799.04|796.24|801.15|798.35|798.05|795.25|0
1658365800000|2022-07-21 01:10:00|798.92|796.12|798.8|796|800.16|797.36|797.92|795.12|0
1658366100000|2022-07-21 01:15:00|798.67|795.87|798.42|795.62|799.16|796.36|796.92|794.12|0
1658366400000|2022-07-21 01:20:00|798.55|795.75|799.41|796.61|800.16|797.36|798.17|795.37|0
1658366700000|2022-07-21 01:25:00|799.66|796.86|806.13|803.33|806.13|803.33|799.66|796.86|0
1658367000000|2022-07-21 01:30:00|805.88|803.08|801.65|798.85|806.38|803.58|801.65|798.85|0
1658367300000|2022-07-21 01:35:00|801.4|798.6|799.66|796.86|801.9|799.1|799.54|796.74|0
1658367600000|2022-07-21 01:40:00|800.04|797.24|799.66|796.86|800.16|797.36|798.17|795.37|0
1658367900000|2022-07-21 01:45:00|799.41|796.61|800.54|797.74|802.65|799.85|799.41|796.61|0
1658368200000|2022-07-21 01:50:00|800.41|797.61|802.15|799.35|802.65|799.85|800.41|797.61|0
1658368500000|2022-07-21 01:55:00|801.9|799.1|800.79|797.99|802.15|799.35|800.41|797.61|0
1658368800000|2022-07-21 02:00:00|800.9|798.1|798.91|796.11|802.15|799.35|798.91|796.11|0
1658369100000|2022-07-21 02:05:00|798.42|795.62|799.16|796.36|799.66|796.86|796.92|794.12|0
1658369400000|2022-07-21 02:10:00|798.91|796.11|797.92|795.12|799.16|796.36|797.17|794.37|0
1658369700000|2022-07-21 02:15:00|797.67|794.87|797.67|794.87|798.3|795.5|796.67|793.87|0
1658370000000|2022-07-21 02:20:00|797.42|794.62|797.55|794.75|797.67|794.87|795.93|793.13|0
1658370300000|2022-07-21 02:25:00|797.67|794.87|796.92|794.12|797.67|794.87|796.43|793.63|0
1658370600000|2022-07-21 02:30:00|797.05|794.25|796.67|793.87|798.05|795.25|796.31|793.51|0
1658370900000|2022-07-21 02:35:00|796.42|793.62|796.18|793.38|796.92|794.12|795.93|793.13|0
1658371200000|2022-07-21 02:40:00|796.31|793.51|796.67|793.87|796.67|793.87|795.93|793.13|0
1658371500000|2022-07-21 02:45:00|796.92|794.12|797.42|794.62|797.67|794.87|795.56|792.76|0
1658371800000|2022-07-21 02:50:00|797.67|794.87|797.67|794.87|798.66|795.86|796.92|794.12|0
1658372100000|2022-07-21 02:55:00|797.92|795.12|797.67|794.87|798.41|795.61|797.42|794.62|0
1658372400000|2022-07-21 03:00:00|797.55|794.75|796.92|794.12|798.66|795.86|796.92|794.12|0
1658372700000|2022-07-21 03:05:00|796.67|793.87|796.42|793.62|797.67|794.87|796.18|793.38|0
1658373000000|2022-07-21 03:10:00|796.18|793.38|793.94|791.14|796.67|793.87|793.69|790.89|0
1658373300000|2022-07-21 03:15:00|793.69|790.89|794.68|791.88|795.18|792.38|793.44|790.64|0
1658373600000|2022-07-21 03:20:00|794.81|792.01|795.68|792.88|796.17|793.37|794.43|791.63|0
1658373900000|2022-07-21 03:25:00|795.93|793.13|795.93|793.13|796.42|793.62|795.43|792.63|0
1658374200000|2022-07-21 03:30:00|795.81|793.01|796.67|793.87|796.92|794.12|794.68|791.88|0
1658374500000|2022-07-21 03:35:00|796.8|794|795.68|792.88|797.17|794.37|795.43|792.63|0
1658374800000|2022-07-21 03:40:00|795.93|793.13|795.93|793.13|796.67|793.87|795.43|792.63|0
1658375100000|2022-07-21 03:45:00|795.68|792.88|795.43|792.63|795.93|793.13|794.68|791.88|0
1658375400000|2022-07-21 03:50:00|795.68|792.88|793.94|791.14|795.68|792.88|793.94|791.14|0
1658375700000|2022-07-21 03:55:00|794.06|791.26|795.43|792.63|795.68|792.88|793.94|791.14|0
1658376000000|2022-07-21 04:00:00|795.18|792.38|795.43|792.63|795.43|792.63|793.19|790.39|0
1658376300000|2022-07-21 04:05:00|794.93|792.13|795.56|792.76|795.68|792.88|794.68|791.88|0
1658376600000|2022-07-21 04:10:00|795.43|792.63|795.92|793.12|796.67|793.87|795.43|792.63|0
1658376900000|2022-07-21 04:15:00|795.68|792.88|795.43|792.63|796.17|793.37|794.93|792.13|0
1658377200000|2022-07-21 04:20:00|795.68|792.88|797.67|794.87|797.67|794.87|795.68|792.88|0
1658377500000|2022-07-21 04:25:00|797.92|795.12|797.92|795.12|798.16|795.36|797.3|794.5|0
1658377800000|2022-07-21 04:30:00|797.67|794.87|795.18|792.38|797.92|795.12|794.43|791.63|0
1658378100000|2022-07-21 04:35:00|794.93|792.13|796.3|793.5|797.17|794.37|794.93|792.13|0
1658378400000|2022-07-21 04:40:00|796.17|793.37|794.18|791.38|796.42|793.62|794.18|791.38|0
1658378700000|2022-07-21 04:45:00|794.06|791.26|792.19|789.39|794.93|792.13|791.94|789.14|0
1658379000000|2022-07-21 04:50:00|791.94|789.14|790.45|787.65|791.94|789.14|789.34|786.54|0
1658379300000|2022-07-21 04:55:00|790.2|787.4|792.19|789.39|792.19|789.39|789.95|787.15|0
1658379600000|2022-07-21 05:00:00|792.44|789.64|793.19|790.39|793.93|791.13|791.69|788.89|0
1658379900000|2022-07-21 05:05:00|792.94|790.14|790.45|787.65|793.93|791.13|790.45|787.65|0
1658380200000|2022-07-21 05:10:00|790.2|787.4|790.13|787.33|790.5|787.7|788.26|785.46|0
1658380500000|2022-07-21 05:15:00|790|787.2|791.99|789.19|792.24|789.44|789.75|786.95|0
1658380800000|2022-07-21 05:20:00|791.74|788.94|790.49|787.69|792.24|789.44|790|787.2|0
1658381100000|2022-07-21 05:25:00|790.62|787.82|790.74|787.94|791.24|788.44|790.25|787.45|0
1658381400000|2022-07-21 05:30:00|790.49|787.69|790.62|787.82|790.74|787.94|788.75|785.95|0
1658381700000|2022-07-21 05:35:00|790.74|787.94|787.26|784.46|791.24|788.44|787.26|784.46|0
1658382000000|2022-07-21 05:40:00|787.01|784.21|786.52|783.72|787.51|784.71|785.27|782.47|0
1658382300000|2022-07-21 05:45:00|786.15|783.35|784.66|781.86|787.01|784.21|783.78|780.98|0
1658382600000|2022-07-21 05:50:00|784.53|781.73|781.55|778.75|784.78|781.98|778.07|775.27|0
1658382900000|2022-07-21 05:55:00|781.79|778.99|780.8|778|782.54|779.74|780.3|777.5|0
1658383200000|2022-07-21 06:00:00|780.55|777.75|781.79|778.99|782.29|779.49|779.56|776.76|0
1658383500000|2022-07-21 06:05:00|782.04|779.24|780.05|777.25|782.79|779.99|779.31|776.51|0
1658383800000|2022-07-21 06:10:00|779.81|777.01|778.69|775.89|780.8|778|778.56|775.76|0
1658384100000|2022-07-21 06:15:00|778.81|776.01|780.8|778|783.78|780.98|778.81|776.01|0
1658384400000|2022-07-21 06:20:00|780.55|777.75|783.78|780.98|784.03|781.23|780.3|777.5|0
1658384700000|2022-07-21 06:25:00|784.03|781.23|785.65|782.85|786.02|783.22|782.04|779.24|0
1658385000000|2022-07-21 06:30:00|786.27|783.47|790.12|787.32|790.24|787.44|785.77|782.97|0
1658385300000|2022-07-21 06:35:00|790.24|787.44|786.4|783.6|790.99|788.19|786.4|783.6|0
1658385600000|2022-07-21 06:40:00|786.64|783.84|787.51|784.71|787.76|784.96|786.27|783.47|0
1658385900000|2022-07-21 06:45:00|787.39|784.59|789.75|786.95|789.75|786.95|787.39|784.59|0
1658386200000|2022-07-21 06:50:00|789.5|786.7|788.88|786.08|791.24|788.44|787.76|784.96|0
1658386500000|2022-07-21 06:55:00|788.75|785.95|790.24|787.44|791.24|788.44|788.01|785.21|0
1658386800000|2022-07-21 07:00:00|789.99|787.19|789.91|786.55|791.52|788.69|789.28|785.92|0
1658387100000|2022-07-21 07:05:00|790.28|787.4|787.44|785.04|791.9|789.02|787.3|784.42|0
1658387400000|2022-07-21 07:10:00|787.31|784.91|787.71|785.31|788.3|785.9|784.08|781.68|0
1658387700000|2022-07-21 07:15:00|787.83|785.43|786.84|784.44|791.56|789.16|786.34|783.94|0
1658388000000|2022-07-21 07:20:00|786.59|784.19|786.34|783.94|788.08|785.68|783.98|781.58|0
1658388300000|2022-07-21 07:25:00|786.22|783.82|794.05|791.65|794.05|791.65|785.84|783.44|0
1658388600000|2022-07-21 07:30:00|793.55|791.15|797.03|794.63|798.77|796.37|792.8|790.4|0
1658388900000|2022-07-21 07:35:00|796.78|794.38|795.67|793.27|798.27|795.87|795.67|793.27|0
1658389200000|2022-07-21 07:40:00|795.04|792.64|797.53|795.13|798.02|795.62|794.42|792.02|0
1658389500000|2022-07-21 07:45:00|797.78|795.38|794.79|792.39|797.78|795.38|794.29|791.89|0
1658389800000|2022-07-21 07:50:00|794.29|791.89|794.17|791.77|796.78|794.38|794.04|791.64|0
1658390100000|2022-07-21 07:55:00|793.3|790.9|797.28|794.88|797.77|795.37|793.3|790.9|0
1658390400000|2022-07-21 08:00:00|796.91|794.51|799.02|796.62|799.52|797.12|796.03|793.63|0
1658390700000|2022-07-21 08:05:00|799.27|796.87|798.65|796.25|800.51|798.11|797.03|794.63|0
1658391000000|2022-07-21 08:10:00|798.4|796|798.77|796.37|799.64|797.24|796.78|794.38|0
1658391300000|2022-07-21 08:15:00|799.02|796.62|800.51|798.11|801.5|799.1|798.15|795.75|0
1658391600000|2022-07-21 08:20:00|800.76|798.36|804.99|802.59|805.49|803.09|799.52|797.12|0
1658391900000|2022-07-21 08:25:00|804.87|802.47|803.25|800.85|805.37|802.97|802|799.6|0
1658392200000|2022-07-21 08:30:00|803|800.6|799.4|797|804.12|801.72|799.27|796.87|0
1658392500000|2022-07-21 08:35:00|799.02|796.62|801.5|799.1|802.25|799.85|798.27|795.87|0
1658392800000|2022-07-21 08:40:00|801.26|798.86|803.53|801.13|804.91|802.51|800.26|797.86|0
1658393100000|2022-07-21 08:45:00|803.28|800.88|803.28|800.88|804.03|801.63|801.05|798.65|0
1658393400000|2022-07-21 08:50:00|803.04|800.64|802.79|800.39|803.53|801.13|801.3|798.9|0
1658393700000|2022-07-21 08:55:00|802.67|800.27|798.31|795.91|802.92|800.52|798.06|795.66|0
1658394000000|2022-07-21 09:00:00|798.06|795.66|800.3|797.9|801.54|799.14|798.06|795.66|0
1658394300000|2022-07-21 09:05:00|800.55|798.15|799.8|797.4|801.05|798.65|799.19|796.79|0
1658394600000|2022-07-21 09:10:00|799.68|797.28|797.57|795.17|799.68|797.28|797.57|795.17|0
1658394900000|2022-07-21 09:15:00|797.81|795.41|797.57|795.17|799.68|797.28|797.07|794.67|0
1658395200000|2022-07-21 09:20:00|797.45|795.05|796.82|794.42|797.69|795.29|795.83|793.43|0
1658395500000|2022-07-21 09:25:00|796.57|794.17|798.19|795.79|798.56|796.16|795.83|793.43|0
1658395800000|2022-07-21 09:30:00|798.56|796.16|798.31|795.91|799.55|797.15|797.81|795.41|0
1658396100000|2022-07-21 09:35:00|798.19|795.79|797.81|795.41|800.43|798.03|797.81|795.41|0
1658396400000|2022-07-21 09:40:00|797.94|795.54|796.82|794.42|798.81|796.41|795.71|793.31|0
1658396700000|2022-07-21 09:45:00|796.57|794.17|796.07|793.67|797.81|795.41|795.33|792.93|0
1658397000000|2022-07-21 09:50:00|795.58|793.18|793.96|791.56|797.07|794.67|793.47|791.07|0
1658397300000|2022-07-21 09:55:00|794.08|791.68|793.54|791.14|796.03|793.63|793.54|791.14|0
1658397600000|2022-07-21 10:00:00|793.29|790.89|792.3|789.9|794.66|792.26|791.3|788.9|0
1658397900000|2022-07-21 10:05:00|792.68|790.28|790.81|788.41|794.78|792.38|790.81|788.41|0
1658398200000|2022-07-21 10:10:00|790.56|788.16|791.05|788.65|792.3|789.9|790.31|787.91|0
1658398500000|2022-07-21 10:15:00|791.3|788.9|789.81|787.41|792.55|790.15|789.07|786.67|0
1658398800000|2022-07-21 10:20:00|789.56|787.16|790.31|787.91|790.31|787.91|788.07|785.67|0
1658399100000|2022-07-21 10:25:00|790.06|787.66|789.81|787.41|790.44|788.04|788.07|785.67|0
1658399400000|2022-07-21 10:30:00|789.56|787.16|788.95|786.55|790.56|788.16|788.82|786.42|0
1658399700000|2022-07-21 10:35:00|789.06|786.66|790.31|787.91|791.05|788.65|788.95|786.55|0
1658400000000|2022-07-21 10:40:00|790.06|787.66|794.53|792.13|795.16|792.76|790.06|787.66|0
1658400300000|2022-07-21 10:45:00|795.03|792.63|796.52|794.12|796.52|794.12|794.04|791.64|0
1658400600000|2022-07-21 10:50:00|796.4|794|797.15|794.75|797.4|795|795.53|793.13|0
1658400900000|2022-07-21 10:55:00|797.4|795|795.78|793.38|798.26|795.86|794.53|792.13|0
1658401200000|2022-07-21 11:00:00|795.53|793.13|795.78|793.38|796.52|794.12|794.78|792.38|0
1658401500000|2022-07-21 11:05:00|795.91|793.51|793.42|791.02|797.02|794.62|793.04|790.64|0
1658401800000|2022-07-21 11:10:00|793.54|791.14|794.04|791.64|795.78|793.38|793.54|791.14|0
1658402100000|2022-07-21 11:15:00|794.28|791.88|794.28|791.88|794.53|792.13|792.3|789.9|0
1658402400000|2022-07-21 11:20:00|794.17|791.77|797.77|795.37|797.77|795.37|793.54|791.14|0
1658402700000|2022-07-21 11:25:00|798.01|795.61|796.4|794|798.26|795.86|796.03|793.63|0
1658403000000|2022-07-21 11:30:00|796.77|794.37|795.28|792.88|797.27|794.87|794.53|792.13|0
1658403300000|2022-07-21 11:35:00|795.16|792.76|799.51|797.11|799.76|797.36|794.78|792.38|0
1658403600000|2022-07-21 11:40:00|799.39|796.99|801|798.6|801.5|799.1|797.52|795.12|0
1658403900000|2022-07-21 11:45:00|801.25|798.85|796.9|794.5|801.5|799.1|796.9|794.5|0
1658404200000|2022-07-21 11:50:00|796.77|794.37|795.28|792.88|798.01|795.61|795.28|792.88|0
1658404500000|2022-07-21 11:55:00|795.53|793.13|796.9|794.5|797.77|795.37|795.53|793.13|0
1658404800000|2022-07-21 12:00:00|797.02|794.62|794.28|791.88|797.27|794.87|793.54|791.14|0
1658405100000|2022-07-21 12:05:00|794.03|791.63|793.29|790.89|794.78|792.38|791.05|788.65|0
1658405400000|2022-07-21 12:10:00|793.04|790.64|795.53|793.13|795.53|793.13|792.29|789.89|0
1658405700000|2022-07-21 12:15:00|795.16|792.76|789.42|786.06|803.73|800.61|789.04|785.68|0
1658406000000|2022-07-21 12:20:00|789.54|786.18|787.55|784.19|789.54|786.18|783.08|779.72|0
1658406300000|2022-07-21 12:25:00|787.8|784.44|791.28|787.92|792.77|789.41|787.8|784.44|0
1658406600000|2022-07-21 12:30:00|791.16|787.8|785.07|781.71|793.02|789.66|784.95|781.59|0
1658406900000|2022-07-21 12:35:00|784.57|781.21|780.97|777.61|787.55|784.19|780.97|777.61|0
1658407200000|2022-07-21 12:40:00|781.09|777.73|774.63|771.27|782.33|778.97|773.89|770.53|0
1658407500000|2022-07-21 12:45:00|774.38|771.02|776.64|774.24|777.36|774.61|773.9|771.02|0
1658407800000|2022-07-21 12:50:00|777.26|774.86|782.1|779.7|782.35|779.95|775.39|772.99|0
1658408100000|2022-07-21 12:55:00|781.85|779.45|780.79|778.39|782.1|779.7|778.05|775.65|0
1658408400000|2022-07-21 13:00:00|780.29|777.89|784.77|782.37|785.26|782.86|780.04|777.64|0
1658408700000|2022-07-21 13:05:00|785.26|782.86|788.5|786.1|790.24|787.84|785.26|782.86|0
1658409000000|2022-07-21 13:10:00|788.75|786.35|790.74|788.34|790.98|788.58|786.51|784.11|0
1658409300000|2022-07-21 13:15:00|790.98|788.58|794.97|792.57|795.46|793.06|787.5|785.1|0
1658409600000|2022-07-21 13:20:00|794.72|792.32|796.71|794.31|797.95|795.55|792.73|790.33|0
1658409900000|2022-07-21 13:25:00|796.96|794.56|796.96|794.56|798.95|796.55|796.21|793.81|0
1658410200000|2022-07-21 13:30:00|794.97|792.57|803.26|800.86|803.26|800.86|793.56|791.16|0
1658410500000|2022-07-21 13:35:00|805.99|803.59|796.04|793.64|809.97|807.57|795.3|792.9|0
1658410800000|2022-07-21 13:40:00|796.79|794.39|800.52|798.12|801.27|798.87|792.56|790.16|0
1658411100000|2022-07-21 13:45:00|803.01|800.61|794.55|792.15|805|802.6|792.31|789.91|0
1658411400000|2022-07-21 13:50:00|795.55|793.15|784.36|781.96|798.53|796.13|784.36|781.96|0
1658411700000|2022-07-21 13:55:00|784.11|781.71|786.85|784.45|788.59|786.19|783.12|780.72|0
1658412000000|2022-07-21 14:00:00|787.82|785.42|802.24|799.84|802.24|799.84|780.36|777.96|0
1658412300000|2022-07-21 14:05:00|801.75|799.35|801.25|798.85|804.48|802.08|795.78|793.38|0
1658412600000|2022-07-21 14:10:00|800.75|798.35|812.08|809.68|814.19|811.79|799.01|796.61|0
1658412900000|2022-07-21 14:15:00|812.44|810.04|800.31|797.91|812.69|810.29|798.08|795.68|0
1658413200000|2022-07-21 14:20:00|799.57|797.17|811.14|808.74|812|809.6|798.08|795.68|0
1658413500000|2022-07-21 14:25:00|810.76|808.36|816.98|814.58|820.96|818.56|810.51|808.11|0
1658413800000|2022-07-21 14:30:00|816.61|814.21|817.97|815.57|818.97|816.57|813.25|810.85|0
1658414100000|2022-07-21 14:35:00|817.23|814.83|806.69|804.29|817.23|814.83|806.44|804.04|0
1658414400000|2022-07-21 14:40:00|806.57|804.17|803.46|801.06|809.43|807.03|802.96|800.56|0
1658414700000|2022-07-21 14:45:00|802.96|800.56|806.44|804.04|807.32|804.92|802.71|800.31|0
1658415000000|2022-07-21 14:50:00|805.45|803.05|800.51|798.11|806.69|804.29|800.51|798.11|0
1658415300000|2022-07-21 14:55:00|800.02|797.62|793.55|791.15|801.51|799.11|792.81|790.41|0
1658415600000|2022-07-21 15:00:00|793.8|791.4|788.58|786.18|796.29|793.89|788.58|786.18|0
1658415900000|2022-07-21 15:05:00|788.33|785.93|792.06|789.66|793.8|791.4|788.33|785.93|0
1658416200000|2022-07-21 15:10:00|791.56|789.16|793.49|791.09|795.97|793.57|791.31|788.91|0
1658416500000|2022-07-21 15:15:00|792.99|790.59|792.24|789.84|795.97|793.57|790.75|788.35|0
1658416800000|2022-07-21 15:20:00|792.74|790.34|796.22|793.82|798.09|795.69|790.75|788.35|0
1658417100000|2022-07-21 15:25:00|795.97|793.57|789.26|786.86|796.72|794.32|789.26|786.86|0
1658417400000|2022-07-21 15:30:00|787.52|785.12|779.06|776.66|792.24|789.84|779.06|776.66|0
1658417700000|2022-07-21 15:35:00|779.56|777.16|783.04|780.64|783.04|780.64|777.82|775.42|0
1658418000000|2022-07-21 15:40:00|782.79|780.39|782.29|779.89|783.17|780.77|780.06|777.66|0
1658418300000|2022-07-21 15:45:00|782.17|779.77|785.78|783.38|786.02|783.62|780.31|777.91|0
1658418600000|2022-07-21 15:50:00|785.66|783.26|783.79|781.39|786.52|784.12|782.05|779.65|0
1658418900000|2022-07-21 15:55:00|783.29|780.89|782.54|780.14|783.79|781.39|780.3|777.9|0
1658419200000|2022-07-21 16:00:00|783.29|780.89|775.21|772.81|783.54|781.14|774.59|772.19|0
1658419500000|2022-07-21 16:05:00|775.08|772.68|768.62|766.22|776.33|773.93|768.13|765.73|0
1658419800000|2022-07-21 16:10:00|768.38|765.98|772.51|770.11|776.08|773.68|767.88|765.48|0
1658420100000|2022-07-21 16:15:00|772.01|769.61|771.02|768.62|774.5|772.1|769.77|767.37|0
1658420400000|2022-07-21 16:20:00|770.52|768.12|768.53|766.13|772.76|770.36|768.53|766.13|0
1658420700000|2022-07-21 16:25:00|769.03|766.63|763.81|761.41|769.77|767.37|763.31|760.91|0
1658421000000|2022-07-21 16:30:00|764.3|761.9|763.83|761.43|764.3|761.9|760.82|758.42|0
1658421300000|2022-07-21 16:35:00|763.58|761.18|762.34|759.94|765.32|762.92|761.6|759.2|0
1658421600000|2022-07-21 16:40:00|762.59|760.19|765.57|763.17|765.57|763.17|761.84|759.44|0
1658421900000|2022-07-21 16:45:00|765.32|762.92|767.06|764.66|768.06|765.66|764.83|762.43|0
1658422200000|2022-07-21 16:50:00|766.81|764.41|765.32|762.92|766.81|764.41|763.83|761.43|0
1658422500000|2022-07-21 16:55:00|765.07|762.67|764.08|761.68|766.07|763.67|763.09|760.69|0
1658422800000|2022-07-21 17:00:00|763.83|761.43|764.12|761.72|766.81|764.41|762.84|760.44|0
1658423100000|2022-07-21 17:05:00|764.37|761.97|764.12|761.72|766.11|763.71|761.39|758.99|0
1658423400000|2022-07-21 17:10:00|764.62|762.22|769.34|766.94|769.59|767.19|763.62|761.22|0
1658423700000|2022-07-21 17:15:00|769.47|767.07|766.32|763.92|770.08|767.68|764.58|762.18|0
1658424000000|2022-07-21 17:20:00|766.81|764.41|771.79|769.39|771.79|769.39|764.33|761.93|0
1658424300000|2022-07-21 17:25:00|771.29|768.89|771.58|769.18|774.52|772.12|770.59|768.19|0
1658424600000|2022-07-21 17:30:00|771.33|768.93|778.04|775.64|780.03|777.63|770.84|768.44|0
1658424900000|2022-07-21 17:35:00|778.79|776.39|772.58|770.18|780.28|777.88|771.83|769.43|0
1658425200000|2022-07-21 17:40:00|772.08|769.68|770.09|767.69|772.82|770.42|768.85|766.45|0
1658425500000|2022-07-21 17:45:00|769.59|767.19|772.95|770.55|774.07|771.67|769.35|766.95|0
1658425800000|2022-07-21 17:50:00|773.32|770.92|778.54|776.14|778.79|776.39|773.07|770.67|0
1658426100000|2022-07-21 17:55:00|779.04|776.64|772.82|770.42|779.54|777.14|772.33|769.93|0
1658426400000|2022-07-21 18:00:00|772.58|770.18|772.08|769.68|774.56|772.16|770.84|768.44|0
1658426700000|2022-07-21 18:05:00|771.83|769.43|768.6|766.2|773.07|770.67|766.86|764.46|0
1658427000000|2022-07-21 18:10:00|768.85|766.45|765.37|762.97|769.59|767.19|765.37|762.97|0
1658427300000|2022-07-21 18:15:00|765.12|762.72|765.37|762.97|767.49|765.09|763.88|761.48|0
1658427600000|2022-07-21 18:20:00|765.62|763.22|764.87|762.47|766.11|763.71|763.38|760.98|0
1658427900000|2022-07-21 18:25:00|765.12|762.72|765.12|762.72|767.85|765.45|764.13|761.73|0
1658428200000|2022-07-21 18:30:00|765.87|763.47|769.59|767.19|769.59|767.19|765.87|763.47|0
1658428500000|2022-07-21 18:35:00|769.84|767.44|766.61|764.21|772.08|769.68|766.61|764.21|0
1658428800000|2022-07-21 18:40:00|766.36|763.96|772.08|769.68|772.33|769.93|766.11|763.71|0
1658429100000|2022-07-21 18:45:00|771.83|769.43|770.09|767.69|773.82|771.42|770.09|767.69|0
1658429400000|2022-07-21 18:50:00|769.84|767.44|769.09|766.69|771.83|769.43|768.35|765.95|0
1658429700000|2022-07-21 18:55:00|768.85|766.45|767.85|765.45|769.84|767.44|765.37|762.97|0
1658430000000|2022-07-21 19:00:00|768.1|765.7|762.88|760.48|768.1|765.7|762.88|760.48|0
1658430300000|2022-07-21 19:05:00|763.38|760.98|758.16|755.76|764.13|761.73|757.92|755.52|0
1658430600000|2022-07-21 19:10:00|757.92|755.52|763.01|760.61|764.37|761.97|757.92|755.52|0
1658430900000|2022-07-21 19:15:00|763.38|760.98|763.13|760.73|766.61|764.21|762.27|759.87|0
1658431200000|2022-07-21 19:20:00|763.63|761.23|764.37|761.97|765.86|763.46|763.13|760.73|0
1658431500000|2022-07-21 19:25:00|764.12|761.72|761.89|759.49|764.37|761.97|760.4|758|0
1658431800000|2022-07-21 19:30:00|762.14|759.74|760.4|758|763.88|761.48|759.41|757.01|0
1658432100000|2022-07-21 19:35:00|760.15|757.75|762.88|760.48|763.13|760.73|757.92|755.52|0
1658432400000|2022-07-21 19:40:00|763.13|760.73|759.4|757|763.13|760.73|759.16|756.76|0
1658432700000|2022-07-21 19:45:00|759.65|757.25|759.65|757.25|761.02|758.62|758.41|756.01|0
1658433000000|2022-07-21 19:50:00|756.42|754.02|754.44|752.04|756.67|754.27|753.94|751.54|0
1658433300000|2022-07-21 19:55:00|754.57|752.17|749.86|747.46|755.43|753.03|749.86|747.46|0
1658433600000|2022-07-21 20:00:00|749.61|747.21|750.36|747.96|750.61|748.21|747.13|744.73|0
1658433900000|2022-07-21 20:05:00|750.61|748.21|752.6|750.2|752.84|750.44|750.61|748.21|0
1658434200000|2022-07-21 20:10:00|752.84|750.44|761.54|759.14|761.54|759.14|752.84|750.44|0
1658434500000|2022-07-21 20:15:00|761.49|758.69|763.98|761.18|764.48|761.68|760|757.2|0
1658434800000|2022-07-21 20:20:00|763.48|760.68|762.74|759.94|765.47|762.67|761.49|758.69|0
1658435100000|2022-07-21 20:25:00|762.49|759.69|762.49|759.69|762.74|759.94|761.99|759.19|0
1658435400000|2022-07-21 20:30:00|762.24|759.44|761.49|758.69|762.49|759.69|761|758.2|0
1658435700000|2022-07-21 20:35:00|761.24|758.44|761.24|758.44|761.24|758.44|759.5|756.7|0
1658436000000|2022-07-21 20:40:00|761|758.2|762.49|759.69|762.74|759.94|760.25|757.45|0
1658436300000|2022-07-21 20:45:00|762.74|759.94|761.99|759.19|763.23|760.43|761.99|759.19|0
1658436600000|2022-07-21 20:50:00|762.74|759.94|762.98|760.18|763.23|760.43|761.99|759.19|0
1658436900000|2022-07-21 20:55:00|763.23|760.43|760.38|757.58|763.23|760.43|760.38|757.58|0
1658437200000|2022-07-21 21:00:00|760.58|757.78|761.07|758.27|761.25|758.45|760.43|757.63|0
1658437500000|2022-07-21 21:05:00|760.86|758.06|760.93|758.13|761.36|758.56|760.79|757.99|0
1658437800000|2022-07-21 21:10:00|761.18|758.38|760.43|757.63|761.18|758.38|760.21|757.41|0
1658438100000|2022-07-21 21:15:00|760.39|757.59|760.21|757.41|760.47|757.67|759.99|757.19|0
1658438400000|2022-07-21 21:20:00|760.17|757.37|761.11|758.31|761.4|758.6|760.17|757.37|0
1658438700000|2022-07-21 21:25:00|760.96|758.16|761.47|758.67|761.8|759|760.96|758.16|0
1658439000000|2022-07-21 21:30:00|761.36|758.56|761.22|758.42|761.88|759.08|761.22|758.42|0
1658439300000|2022-07-21 21:35:00|761.4|758.6|761.44|758.64|761.47|758.67|760.82|758.02|0
1658439600000|2022-07-21 21:40:00|761.51|758.71|761.51|758.71|761.66|758.86|761.44|758.64|0
1658439900000|2022-07-21 21:45:00|761.58|758.78|762.1|759.3|762.1|759.3|761.51|758.71|0
1658440200000|2022-07-21 21:50:00|761.91|759.11|761.88|759.08|762.57|759.77|761.4|758.6|0
1658440500000|2022-07-21 21:55:00|761.84|759.04|762.35|759.55|762.42|759.62|761.84|759.04|0
1658440800000|2022-07-21 22:00:00|763.11|760.31|766.1|763.3|766.46|763.66|762.24|759.44|0
1658441100000|2022-07-21 22:05:00|766.59|763.79|767.46|764.66|768.95|766.15|766.59|763.79|0
1658441400000|2022-07-21 22:10:00|767.21|764.41|767.46|764.66|768.95|766.15|766.96|764.16|0
1658441700000|2022-07-21 22:15:00|767.59|764.79|764.97|762.17|768.45|765.65|764.97|762.17|0
1658442000000|2022-07-21 22:20:00|765.22|762.42|765.22|762.42|765.22|762.42|762.61|759.81|0
1658442300000|2022-07-21 22:25:00|764.97|762.17|763.73|760.93|765.47|762.67|762.86|760.06|0
1658442600000|2022-07-21 22:30:00|763.48|760.68|763.23|760.43|764.47|761.67|761.99|759.19|0
1658442900000|2022-07-21 22:35:00|763.73|760.93|765.47|762.67|765.72|762.92|763.73|760.93|0
1658443200000|2022-07-21 22:40:00|765.72|762.92|765.22|762.42|765.72|762.92|764.72|761.92|0
1658443500000|2022-07-21 22:45:00|765.35|762.55|764.72|761.92|766.21|763.41|764.22|761.42|0
1658443800000|2022-07-21 22:50:00|764.47|761.67|765.47|762.67|766.21|763.41|764.47|761.67|0
1658444100000|2022-07-21 22:55:00|765.22|762.42|765.6|762.8|765.72|762.92|764.72|761.92|0
1658444400000|2022-07-21 23:00:00|765.35|762.55|765.6|762.8|766.21|763.41|765.22|762.42|0
1658444700000|2022-07-21 23:05:00|765.47|762.67|765.96|763.16|766.46|763.66|765.22|762.42|0
1658445000000|2022-07-21 23:10:00|766.21|763.41|766.21|763.41|766.21|763.41|765.47|762.67|0
1658445300000|2022-07-21 23:15:00|765.96|763.16|766.71|763.91|767.46|764.66|765.47|762.67|0
1658445600000|2022-07-21 23:20:00|766.84|764.04|766.59|763.79|767.46|764.66|766.46|763.66|0
1658445900000|2022-07-21 23:25:00|766.71|763.91|764.97|762.17|766.96|764.16|764.72|761.92|0
1658446200000|2022-07-21 23:30:00|765.22|762.42|764.72|761.92|766.21|763.41|764.22|761.42|0
1658446500000|2022-07-21 23:35:00|764.97|762.17|766.21|763.41|766.71|763.91|764.97|762.17|0
1658446800000|2022-07-21 23:40:00|765.96|763.16|765.22|762.42|766.09|763.29|764.97|762.17|0
1658447100000|2022-07-21 23:45:00|765.47|762.67|765.47|762.67|766.46|763.66|764.72|761.92|0
1658447400000|2022-07-21 23:50:00|765.6|762.8|767.7|764.9|767.95|765.15|765.47|762.67|0
1658447700000|2022-07-21 23:55:00|767.46|764.66|767.7|764.9|768.2|765.4|766.96|764.16|0
1658448000000|2022-07-22 00:00:00|768.2|765.4|768.7|765.9|771.19|768.39|768.2|765.4|0
1658448300000|2022-07-22 00:05:00|768.45|765.65|770.19|767.39|770.19|767.39|768.45|765.65|0
1658448600000|2022-07-22 00:10:00|770.32|767.52|769.69|766.89|771.19|768.39|769.45|766.65|0
1658448900000|2022-07-22 00:15:00|769.82|767.02|767.7|764.9|769.94|767.14|766.96|764.16|0
1658449200000|2022-07-22 00:20:00|767.46|764.66|766.96|764.16|767.7|764.9|766.21|763.41|0
1658449500000|2022-07-22 00:25:00|766.71|763.91|767.95|765.15|767.95|765.15|765.96|763.16|0
1658449800000|2022-07-22 00:30:00|767.83|765.03|767.21|764.41|767.95|765.15|765.96|763.16|0
1658450100000|2022-07-22 00:35:00|767.34|764.54|765.71|762.91|768.7|765.9|765.47|762.67|0
1658450400000|2022-07-22 00:40:00|765.47|762.67|767.45|764.65|767.7|764.9|765.47|762.67|0
1658450700000|2022-07-22 00:45:00|767.7|764.9|766.59|763.79|767.7|764.9|766.21|763.41|0
1658451000000|2022-07-22 00:50:00|766.71|763.91|765.71|762.91|766.71|763.91|765.46|762.66|0
1658451300000|2022-07-22 00:55:00|765.46|762.66|764.72|761.92|765.96|763.16|764.47|761.67|0
1658451600000|2022-07-22 01:00:00|764.85|762.05|767.83|765.03|768.45|765.65|764.72|761.92|0
1658451900000|2022-07-22 01:05:00|767.95|765.15|767.95|765.15|768.2|765.4|766.96|764.16|0
1658452200000|2022-07-22 01:10:00|768.2|765.4|768.2|765.4|769.2|766.4|767.95|765.15|0
1658452500000|2022-07-22 01:15:00|768.33|765.53|769.19|766.39|770.44|767.64|767.95|765.15|0
1658452800000|2022-07-22 01:20:00|768.95|766.15|768.58|765.78|769.44|766.64|767.7|764.9|0
1658453100000|2022-07-22 01:25:00|768.7|765.9|767.2|764.4|768.7|765.9|766.21|763.41|0
1658453400000|2022-07-22 01:30:00|766.96|764.16|764.97|762.17|766.96|764.16|764.97|762.17|0
1658453700000|2022-07-22 01:35:00|764.72|761.92|763.47|760.67|765.71|762.91|762.48|759.68|0
1658454000000|2022-07-22 01:40:00|763.23|760.43|762.11|759.31|763.47|760.67|760.74|757.94|0
1658454300000|2022-07-22 01:45:00|761.98|759.18|764.6|761.8|764.72|761.92|761.98|759.18|0
1658454600000|2022-07-22 01:50:00|764.72|761.92|764.47|761.67|765.71|762.91|763.72|760.92|0
1658454900000|2022-07-22 01:55:00|764.6|761.8|763.6|760.8|764.97|762.17|763.35|760.55|0
1658455200000|2022-07-22 02:00:00|763.72|760.92|763.11|760.31|764.47|761.67|762.73|759.93|0
1658455500000|2022-07-22 02:05:00|762.98|760.18|764.97|762.17|764.97|762.17|762.86|760.06|0
1658455800000|2022-07-22 02:10:00|764.85|762.05|766.21|763.41|766.21|763.41|764.85|762.05|0
1658456100000|2022-07-22 02:15:00|766.71|763.91|765.96|763.16|767.2|764.4|765.71|762.91|0
1658456400000|2022-07-22 02:20:00|766.09|763.29|766.95|764.15|766.95|764.15|765.46|762.66|0
1658456700000|2022-07-22 02:25:00|767.2|764.4|767.7|764.9|768.2|765.4|766.34|763.54|0
1658457000000|2022-07-22 02:30:00|767.95|765.15|767.95|765.15|768.2|765.4|766.95|764.15|0
1658457300000|2022-07-22 02:35:00|768.08|765.28|769.44|766.64|769.69|766.89|767.95|765.15|0
1658457600000|2022-07-22 02:40:00|769.19|766.39|767.45|764.65|769.19|766.39|767.45|764.65|0
1658457900000|2022-07-22 02:45:00|767.33|764.53|768.2|765.4|768.45|765.65|767.2|764.4|0
1658458200000|2022-07-22 02:50:00|768.33|765.53|767.58|764.78|768.7|765.9|766.95|764.15|0
1658458500000|2022-07-22 02:55:00|767.45|764.65|768.45|765.65|768.45|765.65|767.45|764.65|0
1658458800000|2022-07-22 03:00:00|768.33|765.53|767.45|764.65|768.33|765.53|766.46|763.66|0
1658459100000|2022-07-22 03:05:00|767.2|764.4|767.45|764.65|768.45|765.65|766.95|764.15|0
1658459400000|2022-07-22 03:10:00|767.7|764.9|766.95|764.15|767.7|764.9|766.46|763.66|0
1658459700000|2022-07-22 03:15:00|766.83|764.03|767.95|765.15|767.95|765.15|765.96|763.16|0
1658460000000|2022-07-22 03:20:00|768.2|765.4|768.69|765.89|769.44|766.64|767.83|765.03|0
1658460300000|2022-07-22 03:25:00|768.82|766.02|766.95|764.15|768.94|766.14|766.95|764.15|0
1658460600000|2022-07-22 03:30:00|766.83|764.03|766.21|763.41|767.08|764.28|765.84|763.04|0
1658460900000|2022-07-22 03:35:00|766.09|763.29|766.7|763.9|767.2|764.4|765.96|763.16|0
1658461200000|2022-07-22 03:40:00|766.46|763.66|765.96|763.16|766.95|764.15|765.96|763.16|0
1658461500000|2022-07-22 03:45:00|766.09|763.29|765.96|763.16|766.21|763.41|765.21|762.41|0
1658461800000|2022-07-22 03:50:00|765.84|763.04|766.83|764.03|766.95|764.15|765.71|762.91|0
1658462100000|2022-07-22 03:55:00|766.7|763.9|765.46|762.66|766.7|763.9|765.46|762.66|0
1658462400000|2022-07-22 04:00:00|765.21|762.41|764.71|761.91|765.46|762.66|764.71|761.91|0
1658462700000|2022-07-22 04:05:00|764.96|762.16|764.47|761.67|765.21|762.41|764.47|761.67|0
1658463000000|2022-07-22 04:10:00|764.22|761.42|765.21|762.41|765.21|762.41|764.22|761.42|0
1658463300000|2022-07-22 04:15:00|765.34|762.54|765.21|762.41|765.96|763.16|765.21|762.41|0
1658463600000|2022-07-22 04:20:00|765.34|762.54|764.96|762.16|765.34|762.54|764.46|761.66|0
1658463900000|2022-07-22 04:25:00|765.21|762.41|765.71|762.91|765.96|763.16|764.96|762.16|0
1658464200000|2022-07-22 04:30:00|765.46|762.66|766.95|764.15|766.95|764.15|765.46|762.66|0
1658464500000|2022-07-22 04:35:00|766.83|764.03|766.45|763.65|766.95|764.15|765.71|762.91|0
1658464800000|2022-07-22 04:40:00|766.7|763.9|766.7|763.9|766.95|764.15|766.21|763.41|0
1658465100000|2022-07-22 04:45:00|766.95|764.15|766.7|763.9|766.95|764.15|766.21|763.41|0
1658465400000|2022-07-22 04:50:00|766.95|764.15|766.95|764.15|767.2|764.4|766.7|763.9|0
1658465700000|2022-07-22 04:55:00|767.08|764.28|767.95|765.15|768.08|765.28|766.45|763.65|0
1658466000000|2022-07-22 05:00:00|768.19|765.39|765.96|763.16|768.94|766.14|765.96|763.16|0
1658466300000|2022-07-22 05:05:00|766.2|763.4|767.45|764.65|768.19|765.39|764.96|762.16|0
1658466600000|2022-07-22 05:10:00|767.7|764.9|769.44|766.64|771.68|768.88|766.95|764.15|0
1658466900000|2022-07-22 05:15:00|769.69|766.89|768.69|765.89|770.68|767.88|768.19|765.39|0
1658467200000|2022-07-22 05:20:00|768.44|765.64|768.69|765.89|769.19|766.39|768.19|765.39|0
1658467500000|2022-07-22 05:25:00|768.57|765.77|766.7|763.9|768.57|765.77|766.7|763.9|0
1658467800000|2022-07-22 05:30:00|766.95|764.15|769.82|767.02|771.06|768.26|766.7|763.9|0
1658468100000|2022-07-22 05:35:00|769.69|766.89|770.18|767.38|770.93|768.13|769.44|766.64|0
1658468400000|2022-07-22 05:40:00|770.43|767.63|770.93|768.13|770.93|768.13|769.69|766.89|0
1658468700000|2022-07-22 05:45:00|770.68|767.88|770.43|767.63|770.93|768.13|769.93|767.13|0
1658469000000|2022-07-22 05:50:00|770.18|767.38|770.43|767.63|770.93|768.13|769.93|767.13|0
1658469300000|2022-07-22 05:55:00|770.68|767.88|770.68|767.88|770.93|768.13|769.69|766.89|0
1658469600000|2022-07-22 06:00:00|770.31|767.51|770.18|767.38|770.43|767.63|767.7|764.9|0
1658469900000|2022-07-22 06:05:00|769.69|766.89|769.44|766.64|770.18|767.38|767.94|765.14|0
1658470200000|2022-07-22 06:10:00|769.69|766.89|768.07|765.27|770.18|767.38|767.45|764.65|0
1658470500000|2022-07-22 06:15:00|768.19|765.39|768.57|765.77|768.94|766.14|766.7|763.9|0
1658470800000|2022-07-22 06:20:00|768.44|765.64|767.22|764.42|768.84|766.04|767.22|764.42|0
1658471100000|2022-07-22 06:25:00|767.35|764.55|766.48|763.68|769.21|766.41|765.98|763.18|0
1658471400000|2022-07-22 06:30:00|766.23|763.43|766.23|763.43|766.97|764.17|764.73|761.93|0
1658471700000|2022-07-22 06:35:00|766.47|763.67|766.23|763.43|766.6|763.8|765.48|762.68|0
1658472000000|2022-07-22 06:40:00|765.98|763.18|764.49|761.69|766.47|763.67|763.74|760.94|0
1658472300000|2022-07-22 06:45:00|764.73|761.93|762|759.2|764.73|761.93|761.25|758.45|0
1658472600000|2022-07-22 06:50:00|762.13|759.33|763.74|760.94|764.73|761.93|762.13|759.33|0
1658472900000|2022-07-22 06:55:00|763.62|760.82|763.12|760.32|764.49|761.69|762.99|760.19|0
1658473200000|2022-07-22 07:00:00|762.25|759.45|762.29|759.49|767.72|764.92|762|759.2|0
1658473500000|2022-07-22 07:05:00|762.04|759.24|760.85|758.45|765.57|763.17|760.85|758.45|0
1658473800000|2022-07-22 07:10:00|761.23|758.83|758.36|755.96|762.09|759.69|758.36|755.96|0
1658474100000|2022-07-22 07:15:00|756.01|753.61|763.33|760.93|763.33|760.93|756.01|753.61|0
1658474400000|2022-07-22 07:20:00|762.84|760.44|759.85|757.45|762.84|760.44|758.99|756.59|0
1658474700000|2022-07-22 07:25:00|759.61|757.21|763.21|760.81|763.21|760.81|758.36|755.96|0
1658475000000|2022-07-22 07:30:00|762.84|760.44|765.57|763.17|767.44|765.04|761.84|759.44|0
1658475300000|2022-07-22 07:35:00|765.82|763.42|769.55|767.15|770.54|768.14|763.83|761.43|0
1658475600000|2022-07-22 07:40:00|769.8|767.4|770.04|767.64|771.29|768.89|768.3|765.9|0
1658475900000|2022-07-22 07:45:00|769.8|767.4|768.55|766.15|769.92|767.52|768.3|765.9|0
1658476200000|2022-07-22 07:50:00|768.43|766.03|767.81|765.41|770.67|768.27|767.69|765.29|0
1658476500000|2022-07-22 07:55:00|767.94|765.54|766.31|763.91|767.94|765.54|764.33|761.93|0
1658476800000|2022-07-22 08:00:00|765.32|762.92|768.3|765.9|769.8|767.4|765.07|762.67|0
1658477100000|2022-07-22 08:05:00|768.05|765.65|769.79|767.39|770.54|768.14|767.81|765.41|0
1658477400000|2022-07-22 08:10:00|769.92|767.52|764.7|762.3|770.04|767.64|764.7|762.3|0
1658477700000|2022-07-22 08:15:00|765.07|762.67|766.31|763.91|766.31|763.91|762.84|760.44|0
1658478000000|2022-07-22 08:20:00|766.2|763.8|766.69|764.29|768.3|765.9|765.82|763.42|0
1658478300000|2022-07-22 08:25:00|766.56|764.16|763.58|761.18|766.56|764.16|763.58|761.18|0
1658478600000|2022-07-22 08:30:00|763.33|760.93|764.82|762.42|766.31|763.91|762.59|760.19|0
1658478900000|2022-07-22 08:35:00|764.57|762.17|762.83|760.43|764.57|762.17|761.84|759.44|0
1658479200000|2022-07-22 08:40:00|762.59|760.19|762.34|759.94|762.83|760.43|759.36|756.96|0
1658479500000|2022-07-22 08:45:00|762.47|760.07|763.33|760.93|763.71|761.31|760.85|758.45|0
1658479800000|2022-07-22 08:50:00|763.21|760.81|762.83|760.43|763.46|761.06|761.84|759.44|0
1658480100000|2022-07-22 08:55:00|762.59|760.19|762.96|760.56|763.96|761.56|762.22|759.82|0
1658480400000|2022-07-22 09:00:00|763.08|760.68|761.84|759.44|763.71|761.31|760.6|758.2|0
1658480700000|2022-07-22 09:05:00|761.97|759.57|760.97|758.57|761.97|759.57|758.61|756.21|0
1658481000000|2022-07-22 09:10:00|760.85|758.45|760.1|757.7|760.85|758.45|758.11|755.71|0
1658481300000|2022-07-22 09:15:00|760.23|757.83|757.62|755.22|760.23|757.83|756.87|754.47|0
1658481600000|2022-07-22 09:20:00|757.5|755.1|758.86|756.46|759.6|757.2|757.12|754.72|0
1658481900000|2022-07-22 09:25:00|758.99|756.59|761.71|759.31|761.83|759.43|758.84|756.44|0
1658482200000|2022-07-22 09:30:00|761.58|759.18|763.07|760.67|763.07|760.67|761.08|758.68|0
1658482500000|2022-07-22 09:35:00|762.82|760.42|763.57|761.17|763.81|761.41|761.83|759.43|0
1658482800000|2022-07-22 09:40:00|763.32|760.92|762.45|760.05|763.45|761.05|761.83|759.43|0
1658483100000|2022-07-22 09:45:00|762.57|760.17|760.58|758.18|763.07|760.67|760.58|758.18|0
1658483400000|2022-07-22 09:50:00|760.46|758.06|760.58|758.18|760.96|758.56|759.34|756.94|0
1658483700000|2022-07-22 09:55:00|760.71|758.31|763.32|760.92|763.32|760.92|760.33|757.93|0
1658484000000|2022-07-22 10:00:00|763.07|760.67|758.84|756.44|763.32|760.92|758.59|756.19|0
1658484300000|2022-07-22 10:05:00|758.59|756.19|760.33|757.93|761.82|759.42|757.85|755.45|0
1658484600000|2022-07-22 10:10:00|760.46|758.06|761.95|759.55|763.07|760.67|760.21|757.81|0
1658484900000|2022-07-22 10:15:00|761.71|759.31|761.46|759.06|763.56|761.16|761.46|759.06|0
1658485200000|2022-07-22 10:20:00|761.33|758.93|762.45|760.05|763.07|760.67|761.08|758.68|0
1658485500000|2022-07-22 10:25:00|762.82|760.42|761.46|759.06|763.07|760.67|761.33|758.93|0
1658485800000|2022-07-22 10:30:00|761.33|758.93|758.97|756.57|762.07|759.67|758.84|756.44|0
1658486100000|2022-07-22 10:35:00|758.84|756.44|758.59|756.19|759.09|756.69|757.6|755.2|0
1658486400000|2022-07-22 10:40:00|758.47|756.07|756.61|754.21|759.34|756.94|756.36|753.96|0
1658486700000|2022-07-22 10:45:00|756.85|754.45|756.85|754.45|756.85|754.45|755.61|753.21|0
1658487000000|2022-07-22 10:50:00|756.61|754.21|758.1|755.7|758.59|756.19|755.61|753.21|0
1658487300000|2022-07-22 10:55:00|758.34|755.94|759.59|757.19|760.08|757.68|757.1|754.7|0
1658487600000|2022-07-22 11:00:00|759.84|757.44|760.83|758.43|762.57|760.17|759.09|756.69|0
1658487900000|2022-07-22 11:05:00|760.96|758.56|761.57|759.17|763.07|760.67|760.58|758.18|0
1658488200000|2022-07-22 11:10:00|761.33|758.93|761.56|759.16|762.57|760.17|761.08|758.68|0
1658488500000|2022-07-22 11:15:00|761.69|759.29|762.06|759.66|762.8|760.4|760.57|758.17|0
1658488800000|2022-07-22 11:20:00|761.81|759.41|761.56|759.16|762.31|759.91|761.06|758.66|0
1658489100000|2022-07-22 11:25:00|761.31|758.91|759.32|756.92|761.56|759.16|759.32|756.92|0
1658489400000|2022-07-22 11:30:00|759.08|756.68|760.7|758.3|761.81|759.41|758.83|756.43|0
1658489700000|2022-07-22 11:35:00|760.82|758.42|759.32|756.92|761.81|759.41|759.08|756.68|0
1658490000000|2022-07-22 11:40:00|759.57|757.17|757.83|755.43|759.57|757.17|756.59|754.19|0
1658490300000|2022-07-22 11:45:00|757.58|755.18|757.09|754.69|758.58|756.18|755.6|753.2|0
1658490600000|2022-07-22 11:50:00|757.34|754.94|755.6|753.2|757.58|755.18|755.6|753.2|0
1658490900000|2022-07-22 11:55:00|755.35|752.95|754.35|751.95|756.34|753.94|753.86|751.46|0
1658491200000|2022-07-22 12:00:00|754.6|752.2|757.33|754.93|757.96|755.56|754.6|752.2|0
1658491500000|2022-07-22 12:05:00|757.58|755.18|756.53|754.13|757.58|755.18|755.78|753.38|0
1658491800000|2022-07-22 12:10:00|756.77|754.37|755.03|752.63|757.27|754.87|755.03|752.63|0
1658492100000|2022-07-22 12:15:00|755.28|752.88|753.04|750.64|755.41|753.01|752.8|750.4|0
1658492400000|2022-07-22 12:20:00|753.29|750.89|752.8|750.4|754.29|751.89|752.3|749.9|0
1658492700000|2022-07-22 12:25:00|752.55|750.15|755.28|752.88|755.53|753.13|752.55|750.15|0
1658493000000|2022-07-22 12:30:00|755.53|753.13|754.78|752.38|755.78|753.38|753.29|750.89|0
1658493300000|2022-07-22 12:35:00|755.03|752.63|755.78|753.38|756.53|754.13|754.29|751.89|0
1658493600000|2022-07-22 12:40:00|756.03|753.63|755.28|752.88|757.4|755|754.78|752.38|0
1658493900000|2022-07-22 12:45:00|755.03|752.63|753.79|751.39|755.53|753.13|753.04|750.64|0
1658494200000|2022-07-22 12:50:00|754.04|751.64|754.29|751.89|755.28|752.88|753.54|751.14|0
1658494500000|2022-07-22 12:55:00|754.54|752.14|755.28|752.88|756.03|753.63|754.54|752.14|0
1658494800000|2022-07-22 13:00:00|755.03|752.63|754.04|751.64|755.78|753.38|753.04|750.64|0
1658495100000|2022-07-22 13:05:00|754.29|751.89|753.54|751.14|754.54|752.14|751.8|749.4|0
1658495400000|2022-07-22 13:10:00|753.29|750.89|750.56|748.16|753.54|751.14|750.06|747.66|0
1658495700000|2022-07-22 13:15:00|750.81|748.41|751.55|749.15|752.05|749.65|750.56|748.16|0
1658496000000|2022-07-22 13:20:00|751.3|748.9|748.7|746.3|751.55|749.15|748.07|745.67|0
1658496300000|2022-07-22 13:25:00|748.82|746.42|748.32|745.92|750.06|747.66|748.07|745.67|0
1658496600000|2022-07-22 13:30:00|749.07|746.67|754.27|751.87|754.52|752.12|742.83|740.43|0
1658496900000|2022-07-22 13:35:00|754.52|752.12|741.34|738.94|757.5|755.1|740.77|738.37|0
1658497200000|2022-07-22 13:40:00|740.6|738.2|743.83|741.43|745.07|742.67|739.35|736.95|0
1658497500000|2022-07-22 13:45:00|741.59|739.19|742.83|740.43|751.03|748.63|740.6|738.2|0
1658497800000|2022-07-22 13:50:00|743.58|741.18|749.04|746.64|751.03|748.63|736.37|733.97|0
1658498100000|2022-07-22 13:55:00|750.04|747.64|757.75|755.35|757.75|755.35|750.04|747.64|0
1658498400000|2022-07-22 14:00:00|757.5|755.1|757.54|755.14|762.97|760.57|755.05|752.65|0
1658498700000|2022-07-22 14:05:00|757.79|755.39|762.51|760.11|764.75|762.35|757.04|754.64|0
1658499000000|2022-07-22 14:10:00|763.01|760.61|751.82|749.42|763.01|760.61|751.33|748.93|0
1658499300000|2022-07-22 14:15:00|752.07|749.67|748.84|746.44|752.07|749.67|747.6|745.2|0
1658499600000|2022-07-22 14:20:00|749.09|746.69|754.01|751.61|756.05|753.65|749.09|746.69|0
1658499900000|2022-07-22 14:25:00|754.26|751.86|752.02|749.62|759.98|757.58|751.77|749.37|0
1658500200000|2022-07-22 14:30:00|752.27|749.87|754.51|752.11|755.01|752.61|749.17|746.77|0
1658500500000|2022-07-22 14:35:00|754.26|751.86|755.25|752.85|757.24|754.84|752.77|750.37|0
1658500800000|2022-07-22 14:40:00|756.5|754.1|754.01|751.61|757.49|755.09|749.54|747.14|0
1658501100000|2022-07-22 14:45:00|754.26|751.86|753.02|750.62|755.75|753.35|751.16|748.76|0
1658501400000|2022-07-22 14:50:00|752.52|750.12|747.05|744.65|754.51|752.11|745.81|743.41|0
1658501700000|2022-07-22 14:55:00|746.8|744.4|750.28|747.88|750.78|748.38|745.56|743.16|0
1658502000000|2022-07-22 15:00:00|750.48|748.08|760.91|758.51|760.91|758.51|749.72|747.32|0
1658502300000|2022-07-22 15:05:00|761.66|759.26|758.18|755.78|762.16|759.76|756.68|754.28|0
1658502600000|2022-07-22 15:10:00|758.42|756.02|755.19|752.79|758.67|756.27|754.44|752.04|0
1658502900000|2022-07-22 15:15:00|754.94|752.54|757.68|755.28|760.91|758.51|754.94|752.54|0
1658503200000|2022-07-22 15:20:00|757.93|755.53|769.38|766.98|769.38|766.98|757.68|755.28|0
1658503500000|2022-07-22 15:25:00|769.26|766.86|769.93|767.53|769.93|767.53|765.7|763.3|0
1658503800000|2022-07-22 15:30:00|770.18|767.78|775.44|773.04|776.19|773.79|768.19|765.79|0
1658504100000|2022-07-22 15:35:00|775.69|773.29|778.43|776.03|784.03|781.63|774.2|771.8|0
1658504400000|2022-07-22 15:40:00|778.93|776.53|778.92|776.52|783.16|780.76|774.7|772.3|0
1658504700000|2022-07-22 15:45:00|778.67|776.27|776.95|774.55|780.93|778.53|776.21|773.81|0
1658505000000|2022-07-22 15:50:00|777.2|774.8|773.72|771.32|778.94|776.54|772.85|770.45|0
1658505300000|2022-07-22 15:55:00|773.97|771.57|774.47|772.07|778.44|776.04|773.97|771.57|0
1658505600000|2022-07-22 16:00:00|774.96|772.56|777.93|775.53|779.42|777.02|771.44|769.04|0
1658505900000|2022-07-22 16:05:00|777.43|775.03|780.67|778.27|780.92|778.52|776.68|774.28|0
1658506200000|2022-07-22 16:10:00|781.16|778.76|785.15|782.75|787.14|784.74|781.16|778.76|0
1658506500000|2022-07-22 16:15:00|785.4|783|782.54|780.14|785.4|783|779.67|777.27|0
1658506800000|2022-07-22 16:20:00|782.16|779.76|784.9|782.5|785.4|783|781.66|779.26|0
1658507100000|2022-07-22 16:25:00|784.4|782|782.16|779.76|787.89|785.49|780.17|777.77|0
1658507400000|2022-07-22 16:30:00|781.91|779.51|774.94|772.54|782.41|780.01|774.44|772.04|0
1658507700000|2022-07-22 16:35:00|775.19|772.79|779.92|777.52|781.16|778.76|774.94|772.54|0
1658508000000|2022-07-22 16:40:00|779.67|777.27|783.65|781.25|784.28|781.88|778.18|775.78|0
1658508300000|2022-07-22 16:45:00|783.9|781.5|782.29|779.89|784.65|782.25|779.17|776.77|0
1658508600000|2022-07-22 16:50:00|782.66|780.26|781.91|779.51|782.66|780.26|779.67|777.27|0
1658508900000|2022-07-22 16:55:00|782.16|779.76|785.15|782.75|786.39|783.99|780.42|778.02|0
1658509200000|2022-07-22 17:00:00|785.4|783|790.38|787.98|791.12|788.72|785.15|782.75|0
1658509500000|2022-07-22 17:05:00|790.63|788.23|786.16|783.76|790.63|788.23|786.16|783.76|0
1658509800000|2022-07-22 17:10:00|786.41|784.01|792.51|790.11|792.51|790.11|785.66|783.26|0
1658510100000|2022-07-22 17:15:00|792.38|789.98|795.14|792.74|795.64|793.24|789.91|787.51|0
1658510400000|2022-07-22 17:20:00|794.64|792.24|797.15|794.75|797.15|794.75|792.4|790|0
1658510700000|2022-07-22 17:25:00|797.4|795|795.4|793|797.89|795.49|794.04|791.64|0
1658511000000|2022-07-22 17:30:00|795.9|793.5|801.13|798.73|801.13|798.73|795.9|793.5|0
1658511300000|2022-07-22 17:35:00|801.38|798.98|799.65|797.25|804.62|802.22|799.65|797.25|0
1658511600000|2022-07-22 17:40:00|799.9|797.5|799.03|796.63|803.64|801.24|798.66|796.26|0
1658511900000|2022-07-22 17:45:00|798.91|796.51|799.15|796.75|801.39|798.99|796.42|794.02|0
1658512200000|2022-07-22 17:50:00|799.65|797.25|800.9|798.5|803.14|800.74|799.4|797|0
1658512500000|2022-07-22 17:55:00|801.15|798.75|797.37|794.97|801.15|798.75|796.63|794.23|0
1658512800000|2022-07-22 18:00:00|797.62|795.22|805.84|803.44|806.34|803.94|796.63|794.23|0
1658513100000|2022-07-22 18:05:00|805.59|803.19|806.84|804.44|807.47|805.07|803.35|800.95|0
1658513400000|2022-07-22 18:10:00|807.09|804.69|808.88|806.48|809.88|807.48|806.59|804.19|0
1658513700000|2022-07-22 18:15:00|808.38|805.98|803.03|800.63|808.63|806.23|802.4|800|0
1658514000000|2022-07-22 18:20:00|803.4|801|805.64|803.24|805.89|803.49|802.9|800.5|0
1658514300000|2022-07-22 18:25:00|805.89|803.49|804.4|802|808.13|805.73|803.65|801.25|0
1658514600000|2022-07-22 18:30:00|804.89|802.49|802.65|800.25|809.38|806.98|800.29|797.89|0
1658514900000|2022-07-22 18:35:00|802.4|800|804.15|801.75|807.02|804.62|800.66|798.26|0
1658515200000|2022-07-22 18:40:00|804.4|802|806.89|804.49|807.38|804.98|804.4|802|0
1658515500000|2022-07-22 18:45:00|807.14|804.74|803.15|800.75|807.63|805.23|803.15|800.75|0
1658515800000|2022-07-22 18:50:00|803.65|801.25|801.29|798.89|805.39|802.99|800.16|797.76|0
1658516100000|2022-07-22 18:55:00|801.16|798.76|800.84|797.96|801.66|799.26|797.67|795.27|0
1658516400000|2022-07-22 19:00:00|801.08|798.2|799.1|796.7|803.08|800.2|797.85|795.1|0
1658516700000|2022-07-22 19:05:00|799.6|797.2|802.59|800.19|803.58|801.18|798.1|795.7|0
1658517000000|2022-07-22 19:10:00|801.84|799.44|792.62|790.22|803.09|800.69|792.62|790.22|0
1658517300000|2022-07-22 19:15:00|791.63|789.23|795.61|793.21|795.99|793.59|791.63|789.23|0
1658517600000|2022-07-22 19:20:00|795.86|793.46|789.37|786.97|795.86|793.46|789.37|786.97|0
1658517900000|2022-07-22 19:25:00|789.12|786.72|788.87|786.47|794.1|791.7|788.62|786.22|0
1658518200000|2022-07-22 19:30:00|788.62|786.22|793.36|790.96|793.36|790.96|787.63|785.23|0
1658518500000|2022-07-22 19:35:00|793.61|791.21|796.36|793.96|796.86|794.46|792.86|790.46|0
1658518800000|2022-07-22 19:40:00|796.11|793.71|796.86|794.46|796.86|794.46|792.88|790.48|0
1658519100000|2022-07-22 19:45:00|797.11|794.71|796.86|794.46|800.6|798.2|793.37|790.97|0
1658519400000|2022-07-22 19:50:00|794.62|792.22|793.87|791.47|797.36|794.96|791.38|788.98|0
1658519700000|2022-07-22 19:55:00|793.62|791.22|785.87|783.47|793.62|791.22|785.87|783.47|0
1658520000000|2022-07-22 20:00:00|787.11|784.71|790.6|788.2|792.84|790.44|787.11|784.71|0
1658520300000|2022-07-22 20:05:00|790.85|788.45|788.61|786.21|791.6|789.2|788.36|785.96|0
1658520600000|2022-07-22 20:10:00|788.86|786.46|789.1|786.7|790.85|788.45|788.86|786.46|0
1658708100000|2022-07-25 00:15:00|789.83|787.03|788.47|785.67|790.08|787.28|786.59|783.79|0
1658708400000|2022-07-25 00:20:00|788.34|785.54|786.84|784.04|788.83|786.03|786.34|783.54|0
1658708700000|2022-07-25 00:25:00|786.59|783.79|788.34|785.54|788.58|785.78|786.09|783.29|0
1658709000000|2022-07-25 00:30:00|788.09|785.29|789.83|787.03|789.83|787.03|787.34|784.54|0
1658709300000|2022-07-25 00:35:00|789.58|786.78|792.95|790.15|792.95|790.15|789.46|786.66|0
1658709600000|2022-07-25 00:40:00|793.07|790.27|792.82|790.02|795.06|792.26|792.2|789.4|0
1658709900000|2022-07-25 00:45:00|792.57|789.77|794.06|791.26|794.44|791.64|791.82|789.02|0
1658710200000|2022-07-25 00:50:00|794.31|791.51|794.08|791.28|795.19|792.39|793.32|790.52|0
1658710500000|2022-07-25 00:55:00|793.83|791.03|797.82|795.02|798.06|795.26|793.71|790.91|0
1658710800000|2022-07-25 01:00:00|797.95|795.15|799.06|796.26|799.81|797.01|796.82|794.02|0
1658711100000|2022-07-25 01:05:00|798.81|796.01|797.82|795.02|799.31|796.51|797.32|794.52|0
1658711400000|2022-07-25 01:10:00|797.95|795.15|797.57|794.77|798.31|795.51|797.07|794.27|0
1658711700000|2022-07-25 01:15:00|797.82|795.02|795.08|792.28|799.06|796.26|794.58|791.78|0
1658712000000|2022-07-25 01:20:00|794.71|791.91|796.57|793.77|796.57|793.77|794.58|791.78|0
1658712300000|2022-07-25 01:25:00|796.82|794.02|796.82|794.02|797.45|794.65|795.57|792.77|0
1658712600000|2022-07-25 01:30:00|797.2|794.4|798.44|795.64|799.56|796.76|796.7|793.9|0
1658712900000|2022-07-25 01:35:00|798.31|795.51|797.57|794.77|798.56|795.76|796.32|793.52|0
1658713200000|2022-07-25 01:40:00|797.32|794.52|797.81|795.01|799.81|797.01|797.32|794.52|0
1658713500000|2022-07-25 01:45:00|798.19|795.39|798.81|796.01|799.06|796.26|797.07|794.27|0
1658713800000|2022-07-25 01:50:00|798.94|796.14|798.31|795.51|800.31|797.51|798.19|795.39|0
1658714100000|2022-07-25 01:55:00|798.56|795.76|798.31|795.51|798.81|796.01|797.07|794.27|0
1658714400000|2022-07-25 02:00:00|798.44|795.64|796.32|793.52|798.81|796.01|795.07|792.27|0
1658714700000|2022-07-25 02:05:00|796.07|793.27|797.81|795.01|798.31|795.51|795.57|792.77|0
1658715000000|2022-07-25 02:10:00|798.06|795.26|796.07|793.27|798.56|795.76|795.95|793.15|0
1658715300000|2022-07-25 02:15:00|795.57|792.77|797.07|794.27|797.94|795.14|794.83|792.03|0
1658715600000|2022-07-25 02:20:00|796.82|794.02|797.07|794.27|797.32|794.52|795.82|793.02|0
1658715900000|2022-07-25 02:25:00|796.82|794.02|796.57|793.77|797.32|794.52|796.2|793.4|0
1658716200000|2022-07-25 02:30:00|796.45|793.65|797.2|794.4|797.57|794.77|795.82|793.02|0
1658716500000|2022-07-25 02:35:00|797.07|794.27|796.45|793.65|797.32|794.52|796.32|793.52|0
1658716800000|2022-07-25 02:40:00|796.57|793.77|794.58|791.78|796.82|794.02|794.58|791.78|0
1658717100000|2022-07-25 02:45:00|794.83|792.03|795.07|792.27|796.07|793.27|794.82|792.02|0
1658717400000|2022-07-25 02:50:00|794.95|792.15|793.33|790.53|795.07|792.27|792.09|789.29|0
1658717700000|2022-07-25 02:55:00|793.46|790.66|793.08|790.28|793.58|790.78|792.83|790.03|0
1658718000000|2022-07-25 03:00:00|792.96|790.16|794.08|791.28|794.08|791.28|792.83|790.03|0
1658718300000|2022-07-25 03:05:00|793.96|791.16|792.09|789.29|794.21|791.41|792.09|789.29|0
1658718600000|2022-07-25 03:10:00|791.97|789.17|793.33|790.53|793.58|790.78|791.84|789.04|0
1658718900000|2022-07-25 03:15:00|793.08|790.28|792.58|789.78|793.33|790.53|792.33|789.53|0
1658719200000|2022-07-25 03:20:00|792.46|789.66|795.07|792.27|795.32|792.52|792.46|789.66|0
1658719500000|2022-07-25 03:25:00|794.82|792.02|795.57|792.77|795.82|793.02|793.83|791.03|0
1658719800000|2022-07-25 03:30:00|795.32|792.52|794.08|791.28|795.57|792.77|793.58|790.78|0
1658720100000|2022-07-25 03:35:00|794.33|791.53|793.08|790.28|794.82|792.02|792.46|789.66|0
1658720400000|2022-07-25 03:40:00|793.33|790.53|793.08|790.28|794.33|791.53|793.08|790.28|0
1658720700000|2022-07-25 03:45:00|793.46|790.66|792.33|789.53|793.58|790.78|792.08|789.28|0
1658721000000|2022-07-25 03:50:00|792.46|789.66|790.59|787.79|792.58|789.78|790.59|787.79|0
1658721300000|2022-07-25 03:55:00|790.84|788.04|790.34|787.54|791.34|788.54|790.09|787.29|0
1658721600000|2022-07-25 04:00:00|790.59|787.79|791.34|788.54|791.83|789.03|790.47|787.67|0
1658721900000|2022-07-25 04:05:00|791.47|788.67|790.84|788.04|791.83|789.03|790.84|788.04|0
1658722200000|2022-07-25 04:10:00|791.09|788.29|791.59|788.79|791.83|789.03|790.84|788.04|0
1658722500000|2022-07-25 04:15:00|791.83|789.03|791.83|789.03|792.71|789.91|791.59|788.79|0
1658722800000|2022-07-25 04:20:00|791.59|788.79|791.34|788.54|791.59|788.79|791.34|788.54|0
1658723100000|2022-07-25 04:25:00|791.59|788.79|791.09|788.29|791.59|788.79|790.59|787.79|0
1658723400000|2022-07-25 04:30:00|791.22|788.42|789.22|786.42|791.34|788.54|789.1|786.3|0
1658723700000|2022-07-25 04:35:00|789.34|786.54|789.84|787.04|790.09|787.29|789.1|786.3|0
1658724000000|2022-07-25 04:40:00|789.97|787.17|790.09|787.29|790.34|787.54|789.59|786.79|0
1658724300000|2022-07-25 04:45:00|790.22|787.42|789.84|787.04|791.34|788.54|789.59|786.79|0
1658724600000|2022-07-25 04:50:00|790.34|787.54|790.84|788.04|791.83|789.03|790.34|787.54|0
1658724900000|2022-07-25 04:55:00|790.97|788.17|791.71|788.91|791.83|789.03|790.59|787.79|0
1658725200000|2022-07-25 05:00:00|792.08|789.28|792.33|789.53|792.58|789.78|791.09|788.29|0
1658725500000|2022-07-25 05:05:00|792.58|789.78|790.84|788.04|793.08|790.28|790.59|787.79|0
1658725800000|2022-07-25 05:10:00|791.09|788.29|792.58|789.78|793.08|790.28|791.09|788.29|0
1658726100000|2022-07-25 05:15:00|792.83|790.03|793.83|791.03|794.32|791.52|792.71|789.91|0
1658726400000|2022-07-25 05:20:00|793.96|791.16|793.33|790.53|794.07|791.27|793.08|790.28|0
1658726700000|2022-07-25 05:25:00|793.58|790.78|793.33|790.53|794.57|791.77|793.33|790.53|0
1658727000000|2022-07-25 05:30:00|793.58|790.78|794.32|791.52|795.07|792.27|793.58|790.78|0
1658727300000|2022-07-25 05:35:00|794.45|791.65|792.96|790.16|794.57|791.77|792.08|789.28|0
1658727600000|2022-07-25 05:40:00|792.83|790.03|795.11|792.31|795.11|792.31|792.83|790.03|0
1658727900000|2022-07-25 05:45:00|794.86|792.06|795.6|792.8|795.85|793.05|794.36|791.56|0
1658728200000|2022-07-25 05:50:00|795.85|793.05|795.73|792.93|796.85|794.05|795.35|792.55|0
1658728500000|2022-07-25 05:55:00|795.85|793.05|794.11|791.31|795.98|793.18|792.86|790.06|0
1658728800000|2022-07-25 06:00:00|793.99|791.19|792.12|789.32|794.36|791.56|792.12|789.32|0
1658729100000|2022-07-25 06:05:00|791.87|789.07|791.12|788.32|792.62|789.82|791.12|788.32|0
1658729400000|2022-07-25 06:10:00|791|788.2|789.38|786.58|791.87|789.07|789.13|786.33|0
1658729700000|2022-07-25 06:15:00|789.88|787.08|792.12|789.32|792.37|789.57|789.13|786.33|0
1658730000000|2022-07-25 06:20:00|792.25|789.45|794.11|791.31|794.36|791.56|792.25|789.45|0
1658730300000|2022-07-25 06:25:00|794.36|791.56|795.35|792.55|796.1|793.3|793.86|791.06|0
1658730600000|2022-07-25 06:30:00|795.48|792.68|793.36|790.56|795.85|793.05|792.37|789.57|0
1658730900000|2022-07-25 06:35:00|793.61|790.81|793.86|791.06|794.99|792.19|792.74|789.94|0
1658731200000|2022-07-25 06:40:00|794.11|791.31|794.11|791.31|795.1|792.3|793.86|791.06|0
1658731500000|2022-07-25 06:45:00|793.86|791.06|792.74|789.94|794.11|791.31|792.74|789.94|0
1658731800000|2022-07-25 06:50:00|792.5|789.7|791.62|788.82|792.74|789.94|791.5|788.7|0
1658732100000|2022-07-25 06:55:00|791.75|788.95|790.5|787.7|792.61|789.81|790.12|787.32|0
1658732400000|2022-07-25 07:00:00|790.37|787.57|787.88|785.08|792.37|789.57|787.14|784.34|0
1658732700000|2022-07-25 07:05:00|787.93|785.53|787.68|785.28|790.17|787.77|787.44|785.04|0
1658733000000|2022-07-25 07:10:00|787.44|785.04|787.19|784.79|788.81|786.41|786.32|783.92|0
1658733300000|2022-07-25 07:15:00|787.44|785.04|791.28|788.88|791.65|789.25|786.44|784.04|0
1658733600000|2022-07-25 07:20:00|791.4|789|792.77|790.37|798.62|796.22|791.4|789|0
1658733900000|2022-07-25 07:25:00|793.02|790.62|792.4|790|793.52|791.12|790.53|788.13|0
1658734200000|2022-07-25 07:30:00|792.89|790.49|791.78|789.38|795.13|792.73|791.28|788.88|0
1658734500000|2022-07-25 07:35:00|791.65|789.25|792.4|790|794.14|791.74|791.15|788.75|0
1658734800000|2022-07-25 07:40:00|792.15|789.75|789.29|786.89|794.02|791.62|788.91|786.51|0
1658735100000|2022-07-25 07:45:00|789.66|787.26|789.66|787.26|789.91|787.51|787.79|785.39|0
1658735400000|2022-07-25 07:50:00|789.41|787.01|791.15|788.75|791.65|789.25|788.91|786.51|0
1658735700000|2022-07-25 07:55:00|791.03|788.63|791.9|789.5|792.15|789.75|789.66|787.26|0
1658736000000|2022-07-25 08:00:00|791.65|789.25|789.9|787.5|792.28|789.88|788.41|786.01|0
1658736300000|2022-07-25 08:05:00|790.15|787.75|785.92|783.52|790.4|788|785.17|782.77|0
1658736600000|2022-07-25 08:10:00|786.17|783.77|788.66|786.26|789.79|787.39|785.17|782.77|0
1658736900000|2022-07-25 08:15:00|789.16|786.76|786.17|783.77|789.16|786.76|784.43|782.03|0
1658737200000|2022-07-25 08:20:00|786.42|784.02|783.68|781.28|786.92|784.52|783.43|781.03|0
1658737500000|2022-07-25 08:25:00|783.93|781.53|785.42|783.02|785.67|783.27|783.43|781.03|0
1658737800000|2022-07-25 08:30:00|785.17|782.77|783.81|781.41|786.17|783.77|783.68|781.28|0
1658738100000|2022-07-25 08:35:00|784.31|781.91|777.96|775.56|784.43|782.03|777.46|775.06|0
1658738400000|2022-07-25 08:40:00|777.71|775.31|779.7|777.3|779.7|777.3|776.71|774.31|0
1658738700000|2022-07-25 08:45:00|779.45|777.05|778.95|776.55|779.7|777.3|777.21|774.81|0
1658739000000|2022-07-25 08:50:00|778.7|776.3|778.58|776.18|779.45|777.05|777.59|775.19|0
1658739300000|2022-07-25 08:55:00|778.45|776.05|778.95|776.55|779.45|777.05|778.45|776.05|0
1658739600000|2022-07-25 09:00:00|779.08|776.68|778.33|775.93|779.7|777.3|778.09|775.69|0
1658739900000|2022-07-25 09:05:00|778.45|776.05|776.21|773.81|778.45|776.05|773.97|771.57|0
1658740200000|2022-07-25 09:10:00|776.09|773.69|775.85|773.45|776.96|774.56|774.97|772.57|0
1658740500000|2022-07-25 09:15:00|775.97|773.57|774.72|772.32|776.96|774.56|774.72|772.32|0
1658740800000|2022-07-25 09:20:00|774.97|772.57|772.73|770.33|775.6|773.2|772.23|769.83|0
1658741100000|2022-07-25 09:25:00|772.98|770.58|774.85|772.45|774.97|772.57|772.73|770.33|0
1658741400000|2022-07-25 09:30:00|774.72|772.32|772.92|770.52|774.97|772.57|772.31|769.91|0
1658741700000|2022-07-25 09:35:00|773.05|770.65|772.67|770.27|773.42|771.02|770.68|768.28|0
1658742000000|2022-07-25 09:40:00|772.56|770.16|771.93|769.53|772.67|770.27|771.18|768.78|0
1658742300000|2022-07-25 09:45:00|772.18|769.78|770.43|768.03|773.17|770.77|770.19|767.79|0
1658742600000|2022-07-25 09:50:00|770.68|768.28|769.69|767.29|771.93|769.53|769.19|766.79|0
1658742900000|2022-07-25 09:55:00|769.32|766.92|767.45|765.05|769.44|767.04|767.45|765.05|0
1658743200000|2022-07-25 10:00:00|767.2|764.8|769.94|767.54|770.19|767.79|767.2|764.8|0
1658743500000|2022-07-25 10:05:00|769.69|767.29|770.19|767.79|770.68|768.28|769.69|767.29|0
1658743800000|2022-07-25 10:10:00|770.31|767.91|767.95|765.55|770.31|767.91|767.95|765.55|0
1658744100000|2022-07-25 10:15:00|768.07|765.67|767.83|765.43|768.07|765.67|766.33|763.93|0
1658744400000|2022-07-25 10:20:00|767.7|765.3|767.2|764.8|768.69|766.29|767.08|764.68|0
1658744700000|2022-07-25 10:25:00|767.45|765.05|767.7|765.3|768.32|765.92|766.95|764.55|0
1658745000000|2022-07-25 10:30:00|767.94|765.54|769.32|766.92|769.69|767.29|767.58|765.18|0
1658745300000|2022-07-25 10:35:00|769.44|767.04|768.19|765.79|769.44|767.04|768.19|765.79|0
1658745600000|2022-07-25 10:40:00|768.32|765.92|769.44|767.04|769.94|767.54|767.94|765.54|0
1658745900000|2022-07-25 10:45:00|769.19|766.79|767.94|765.54|769.19|766.79|767.45|765.05|0
1658746200000|2022-07-25 10:50:00|768.07|765.67|766.45|764.05|768.19|765.79|766.2|763.8|0
1658746500000|2022-07-25 10:55:00|766.95|764.55|765.59|763.19|767.2|764.8|765.46|763.06|0
1658746800000|2022-07-25 11:00:00|766.2|763.8|768.94|766.54|769.44|767.04|766.2|763.8|0
1658747100000|2022-07-25 11:05:00|768.69|766.29|767.45|765.05|768.94|766.54|767.33|764.93|0
1658747400000|2022-07-25 11:10:00|767.7|765.3|766.95|764.55|768.19|765.79|766.2|763.8|0
1658747700000|2022-07-25 11:15:00|767.2|764.8|766.95|764.55|767.45|765.05|766.7|764.3|0
1658748000000|2022-07-25 11:20:00|766.83|764.43|763.96|761.56|766.83|764.43|763.22|760.82|0
1658748300000|2022-07-25 11:25:00|764.09|761.69|765.21|762.81|765.95|763.55|763.22|760.82|0
1658748600000|2022-07-25 11:30:00|765.46|763.06|764.96|762.56|765.95|763.55|762.97|760.57|0
1658748900000|2022-07-25 11:35:00|764.71|762.31|765.95|763.55|766.45|764.05|764.71|762.31|0
1658749200000|2022-07-25 11:40:00|766.2|763.8|768.44|766.04|768.44|766.04|765.21|762.81|0
1658749500000|2022-07-25 11:45:00|768.19|765.79|770.68|768.28|771.68|769.28|767.45|765.05|0
1658749800000|2022-07-25 11:50:00|770.43|768.03|769.57|767.17|770.43|768.03|767.69|765.29|0
1658750100000|2022-07-25 11:55:00|769.69|767.29|769.19|766.79|770.56|768.16|768.69|766.29|0
1658750400000|2022-07-25 12:00:00|768.94|766.54|768.32|765.92|769.07|766.67|767.45|765.05|0
1658750700000|2022-07-25 12:05:00|768.19|765.79|767.44|765.04|769.68|767.28|767.2|764.8|0
1658751000000|2022-07-25 12:10:00|767.57|765.17|768.19|765.79|768.44|766.04|766.7|764.3|0
1658751300000|2022-07-25 12:15:00|767.69|765.29|767.94|765.54|769.93|767.53|767.44|765.04|0
1658751600000|2022-07-25 12:20:00|767.69|765.29|766.45|764.05|768.19|765.79|766.45|764.05|0
1658751900000|2022-07-25 12:25:00|766.58|764.18|769.19|766.79|769.44|767.04|766.2|763.8|0
1658752200000|2022-07-25 12:30:00|769.07|766.67|768.94|766.54|770.43|768.03|768.44|766.04|0
1658752500000|2022-07-25 12:35:00|769.44|767.04|773.92|771.52|774.41|772.01|769.44|767.04|0
1658752800000|2022-07-25 12:40:00|774.16|771.76|772.67|770.27|775.41|773.01|771.92|769.52|0
1658753100000|2022-07-25 12:45:00|772.92|770.52|774.41|772.01|774.66|772.26|772.67|770.27|0
1658753400000|2022-07-25 12:50:00|774.16|771.76|774.91|772.51|775.91|773.51|773.67|771.27|0
1658753700000|2022-07-25 12:55:00|774.66|772.26|773.42|771.02|774.66|772.26|771.92|769.52|0
1658754000000|2022-07-25 13:00:00|773.17|770.77|772.42|770.02|773.67|771.27|771.67|769.27|0
1658754300000|2022-07-25 13:05:00|772.67|770.27|774.66|772.26|774.66|772.26|772.42|770.02|0
1658754600000|2022-07-25 13:10:00|774.41|772.01|777.9|775.5|778.4|776|773.91|771.51|0
1658754900000|2022-07-25 13:15:00|777.65|775.25|775.41|773.01|777.9|775.5|775.41|773.01|0
1658755200000|2022-07-25 13:20:00|775.16|772.76|776.9|774.5|776.9|774.5|774.91|772.51|0
1658755500000|2022-07-25 13:25:00|776.78|774.38|780.39|777.99|780.39|777.99|776.4|774|0
1658755800000|2022-07-25 13:30:00|780.14|777.74|788.36|785.96|788.86|786.46|778.64|776.24|0
1658756100000|2022-07-25 13:35:00|787.86|785.46|793.85|791.45|797.09|794.69|787.86|785.46|0
1658756400000|2022-07-25 13:40:00|793.6|791.2|781.63|779.23|793.6|791.2|780.38|777.98|0
1658756700000|2022-07-25 13:45:00|782.13|779.73|786.61|784.21|788.85|786.45|781.13|778.73|0
1658757000000|2022-07-25 13:50:00|786.86|784.46|782.88|780.48|787.36|784.96|780.38|777.98|0
1658757300000|2022-07-25 13:55:00|782.63|780.23|782.84|780.44|783.84|781.44|777.36|774.96|0
1658757600000|2022-07-25 14:00:00|782.59|780.19|782.59|780.19|783.34|780.94|779.11|776.71|0
1658757900000|2022-07-25 14:05:00|782.1|779.7|784.34|781.94|790.07|787.67|781.35|778.95|0
1658758200000|2022-07-25 14:10:00|784.59|782.19|785.08|782.68|785.08|782.68|780.35|777.95|0
1658758500000|2022-07-25 14:15:00|785.83|783.43|791.05|788.65|792.8|790.4|785.08|782.68|0
1658758800000|2022-07-25 14:20:00|790.8|788.4|789.06|786.66|791.55|789.15|786.07|783.67|0
1658759100000|2022-07-25 14:25:00|788.81|786.41|791.55|789.15|799.78|797.38|786.56|784.16|0
1658759400000|2022-07-25 14:30:00|792.43|790.03|794.79|792.39|796.04|793.64|789.56|787.16|0
1658759700000|2022-07-25 14:35:00|794.54|792.14|792.8|790.4|798.53|796.13|792.05|789.65|0
1658760000000|2022-07-25 14:40:00|793.92|791.52|785.84|783.44|795.81|793.41|784.85|782.45|0
1658760300000|2022-07-25 14:45:00|786.34|783.94|784.85|782.45|786.84|784.44|783.1|780.7|0
1658760600000|2022-07-25 14:50:00|785.1|782.7|785.34|782.94|786.84|784.44|782.6|780.2|0
1658760900000|2022-07-25 14:55:00|785.59|783.19|785.07|782.67|787.09|784.69|781.11|778.71|0
1658761200000|2022-07-25 15:00:00|785.57|783.17|785.32|782.92|787.56|785.16|782.58|780.18|0
1658761500000|2022-07-25 15:05:00|785.2|782.8|783.57|781.17|786.81|784.41|781.58|779.18|0
1658761800000|2022-07-25 15:10:00|783.32|780.92|792.07|789.67|793.45|791.05|782.08|779.68|0
1658762100000|2022-07-25 15:15:00|792.57|790.17|790.33|787.93|794.56|792.16|789.58|787.18|0
1658762400000|2022-07-25 15:20:00|790.08|787.68|786.84|784.44|790.08|787.68|785.84|783.44|0
1658762700000|2022-07-25 15:25:00|787.09|784.69|780.84|778.44|788.33|785.93|780.34|777.94|0
1658763000000|2022-07-25 15:30:00|780.72|778.32|777.61|775.21|782.09|779.69|776.61|774.21|0
1658763300000|2022-07-25 15:35:00|777.6|775.2|779.34|776.94|779.84|777.44|776.1|773.7|0
1658763600000|2022-07-25 15:40:00|779.09|776.69|778.59|776.19|780.09|777.69|777.85|775.45|0
1658763900000|2022-07-25 15:45:00|779.09|776.69|777.6|775.2|779.09|776.69|774.61|772.21|0
1658764200000|2022-07-25 15:50:00|778.09|775.69|777.35|774.95|780.84|778.44|777.35|774.95|0
1658764500000|2022-07-25 15:55:00|777.85|775.45|778.09|775.69|780.09|777.69|776.85|774.45|0
1658764800000|2022-07-25 16:00:00|778.34|775.94|776.35|773.95|781.83|779.43|776.1|773.7|0
1658765100000|2022-07-25 16:05:00|776.6|774.2|780.59|778.19|780.59|778.19|776.35|773.95|0
1658765400000|2022-07-25 16:10:00|781.58|779.18|787.31|784.91|788.06|785.66|780.59|778.19|0
1658765700000|2022-07-25 16:15:00|786.57|784.17|787.31|784.91|790.06|787.66|785.82|783.42|0
1658766000000|2022-07-25 16:20:00|787.56|785.16|787.56|785.16|789.81|787.41|786.57|784.17|0
1658766300000|2022-07-25 16:25:00|787.81|785.41|784.57|782.17|788.31|785.91|784.07|781.67|0
1658766600000|2022-07-25 16:30:00|784.82|782.42|779.34|776.94|784.82|782.42|779.34|776.94|0
1658766900000|2022-07-25 16:35:00|779.09|776.69|780.83|778.43|781.08|778.68|778.84|776.44|0
1658767200000|2022-07-25 16:40:00|780.34|777.94|778.34|775.94|780.59|778.19|775.85|773.45|0
1658767500000|2022-07-25 16:45:00|777.84|775.44|773.86|771.46|778.34|775.94|772.86|770.46|0
1658767800000|2022-07-25 16:50:00|774.11|771.71|776.6|774.2|778.09|775.69|774.11|771.71|0
1658768100000|2022-07-25 16:55:00|776.35|773.95|779.34|776.94|779.59|777.19|776.35|773.95|0
1658768400000|2022-07-25 17:00:00|779.59|777.19|777.1|774.7|779.84|777.44|776.1|773.7|0
1658768700000|2022-07-25 17:05:00|776.85|774.45|775.6|773.2|779.34|776.94|775.1|772.7|0
1658769000000|2022-07-25 17:10:00|775.35|772.95|777.35|774.95|777.6|775.2|774.61|772.21|0
1658769300000|2022-07-25 17:15:00|777.1|774.7|778.09|775.69|779.09|776.69|777.1|774.7|0
1658769600000|2022-07-25 17:20:00|777.84|775.44|780.34|777.94|780.83|778.43|777.35|774.95|0
1658769900000|2022-07-25 17:25:00|779.84|777.44|783.08|780.68|783.08|780.68|779.84|777.44|0
1658770200000|2022-07-25 17:30:00|782.83|780.43|782.33|779.93|784.07|781.67|781.58|779.18|0
1658770500000|2022-07-25 17:35:00|782.71|780.31|788.56|786.16|788.81|786.41|782.71|780.31|0
1658770800000|2022-07-25 17:40:00|788.31|785.91|787.81|785.41|789.8|787.4|786.81|784.41|0
1658771100000|2022-07-25 17:45:00|788.06|785.66|788.31|785.91|788.81|786.41|786.56|784.16|0
1658771400000|2022-07-25 17:50:00|788.56|786.16|791.57|789.17|792.31|789.91|788.31|785.91|0
1658771700000|2022-07-25 17:55:00|791.82|789.42|792.56|790.16|792.56|790.16|791.57|789.17|0
1658772000000|2022-07-25 18:00:00|792.81|790.41|794.31|791.91|794.31|791.91|792.06|789.66|0
1658772300000|2022-07-25 18:05:00|794.56|792.16|793.31|790.91|794.81|792.41|790.82|788.42|0
1658772600000|2022-07-25 18:10:00|793.56|791.16|791.32|788.92|793.56|791.16|790.32|787.92|0
1658772900000|2022-07-25 18:15:00|791.57|789.17|795.18|792.78|795.55|793.15|791.07|788.67|0
1658773200000|2022-07-25 18:20:00|795.3|792.9|793.81|791.41|796.8|794.4|793.06|790.66|0
1658773500000|2022-07-25 18:25:00|794.06|791.66|794.81|792.41|796.05|793.65|793.31|790.91|0
1658773800000|2022-07-25 18:30:00|794.56|792.16|794.81|792.41|797.05|794.65|793.56|791.16|0
1658774100000|2022-07-25 18:35:00|794.56|792.16|793.06|790.66|794.81|792.41|791.32|788.92|0
1658774400000|2022-07-25 18:40:00|792.81|790.41|791.81|789.41|793.56|791.16|790.32|787.92|0
1658774700000|2022-07-25 18:45:00|791.57|789.17|796.8|794.4|798.79|796.39|791.57|789.17|0
1658775000000|2022-07-25 18:50:00|796.55|794.15|797.8|795.4|799.04|796.64|795.55|793.15|0
1658775300000|2022-07-25 18:55:00|797.55|795.15|800.56|798.16|800.8|798.4|795.55|793.15|0
1658775600000|2022-07-25 19:00:00|799.56|797.16|802.55|800.15|803.3|800.9|796.32|793.92|0
1658775900000|2022-07-25 19:05:00|803.3|800.9|801.3|798.9|805.04|802.64|800.8|798.4|0
1658776200000|2022-07-25 19:10:00|801.05|798.65|801.55|799.15|803.3|800.9|800.06|797.66|0
1658776500000|2022-07-25 19:15:00|801.3|798.9|800.44|798.04|804.04|801.64|799.31|796.91|0
1658776800000|2022-07-25 19:20:00|800.56|798.16|796.07|793.67|801.3|798.9|795.82|793.42|0
1658777100000|2022-07-25 19:25:00|795.82|793.42|799.94|797.54|800.55|798.15|795.32|792.92|0
1658777400000|2022-07-25 19:30:00|801.3|798.9|801.3|798.9|802.3|799.9|797.81|795.41|0
1658777700000|2022-07-25 19:35:00|801.05|798.65|794.08|791.68|801.05|798.65|793.58|791.18|0
1658778000000|2022-07-25 19:40:00|794.32|791.92|794.08|791.68|796.57|794.17|792.08|789.68|0
1658778300000|2022-07-25 19:45:00|794.32|791.92|791.56|789.16|795.07|792.67|791.08|788.68|0
1658778600000|2022-07-25 19:50:00|791.81|789.41|785.56|783.16|791.81|789.41|785.31|782.91|0
1658778900000|2022-07-25 19:55:00|784.81|782.41|782.57|780.17|785.31|782.91|779.58|777.18|0
1658779200000|2022-07-25 20:00:00|780.33|777.93|775.84|773.44|780.33|777.93|775.84|773.44|0
1658779500000|2022-07-25 20:05:00|776.34|773.94|777.56|775.16|777.84|775.44|776.34|773.94|0
1658779800000|2022-07-25 20:10:00|777.31|774.91|777.81|775.41|778.56|776.16|776.56|774.16|0
1658780100000|2022-07-25 20:15:00|777.76|774.96|787.73|784.93|788.73|785.93|776.76|773.96|0
1658780400000|2022-07-25 20:20:00|787.86|785.06|787.98|785.18|789.23|786.43|784.49|781.69|0
1658780700000|2022-07-25 20:25:00|788.23|785.43|788.86|786.06|789.23|786.43|786.98|784.18|0
1658781000000|2022-07-25 20:30:00|788.98|786.18|789.23|786.43|790.47|787.67|788.48|785.68|0
1658781300000|2022-07-25 20:35:00|788.98|786.18|788.73|785.93|789.48|786.68|788.48|785.68|0
1658781600000|2022-07-25 20:40:00|788.86|786.06|787.86|785.06|788.98|786.18|787.73|784.93|0
1658781900000|2022-07-25 20:45:00|787.73|784.93|787.73|784.93|787.73|784.93|787.23|784.43|0
1658782200000|2022-07-25 20:50:00|787.98|785.18|788.98|786.18|789.73|786.93|787.23|784.43|0
1658782500000|2022-07-25 20:55:00|789.23|786.43|789.86|787.06|789.97|787.17|788.36|785.56|0
1658782800000|2022-07-25 21:00:00|789.7|786.9|789.7|786.9|789.95|787.15|789.63|786.83|0
1658783100000|2022-07-25 21:05:00|789.66|786.86|791.73|788.93|791.84|789.04|789.66|786.86|0
1658783400000|2022-07-25 21:10:00|792.03|789.23|793.09|790.29|793.2|790.4|791.57|788.77|0
1658783700000|2022-07-25 21:15:00|793.31|790.51|793.76|790.96|794.09|791.29|793.31|790.51|0
1658784000000|2022-07-25 21:20:00|794.02|791.22|793.51|790.71|794.23|791.43|793.29|790.49|0
1658784300000|2022-07-25 21:25:00|793.47|790.67|793.52|790.72|794.23|791.43|793.32|790.52|0
1658784600000|2022-07-25 21:30:00|793.49|790.69|794.63|791.83|794.63|791.83|793.49|790.69|0
1658784900000|2022-07-25 21:35:00|794.52|791.72|795.57|792.77|795.76|792.96|794.52|791.72|0
1658785200000|2022-07-25 21:40:00|795.68|792.88|795.98|793.18|796.64|793.84|795.54|792.74|0
1658785500000|2022-07-25 21:45:00|795.76|792.96|796.69|793.89|797.15|794.35|795.76|792.96|0
1658785800000|2022-07-25 21:50:00|796.37|793.57|795.92|793.12|796.62|793.82|795.55|792.75|0
1658786100000|2022-07-25 21:55:00|795.99|793.19|795.66|792.86|796.14|793.34|795.04|792.24|0
1658786400000|2022-07-25 22:00:00|793.35|790.55|794.96|792.16|795.96|793.16|792.47|789.67|0
1658786700000|2022-07-25 22:05:00|795.09|792.29|794.46|791.66|795.09|792.29|793.96|791.16|0
1658787000000|2022-07-25 22:10:00|794.21|791.41|794.46|791.66|795.71|792.91|793.71|790.91|0
1658787300000|2022-07-25 22:15:00|794.21|791.41|793.22|790.42|794.21|791.41|792.72|789.92|0
1658787600000|2022-07-25 22:20:00|793.46|790.66|794.46|791.66|794.46|791.66|793.46|790.66|0
1658787900000|2022-07-25 22:25:00|794.71|791.91|795.21|792.41|795.46|792.66|794.71|791.91|0
1658788200000|2022-07-25 22:30:00|795.46|792.66|793.71|790.91|795.96|793.16|792.97|790.17|0
1658788500000|2022-07-25 22:35:00|793.46|790.66|793.21|790.41|793.59|790.79|791.97|789.17|0
1658788800000|2022-07-25 22:40:00|792.97|790.17|793.46|790.66|793.96|791.16|792.97|790.17|0
1658789100000|2022-07-25 22:45:00|793.21|790.41|794.21|791.41|794.46|791.66|793.21|790.41|0
1658789400000|2022-07-25 22:50:00|794.34|791.54|794.71|791.91|795.09|792.29|794.34|791.54|0
1658789700000|2022-07-25 22:55:00|794.96|792.16|792.97|790.17|795.21|792.41|792.85|790.05|0
1658790000000|2022-07-25 23:00:00|793.21|790.41|793.34|790.54|793.96|791.16|793.21|790.41|0
1658790300000|2022-07-25 23:05:00|792.97|790.17|794.21|791.41|794.21|791.41|792.85|790.05|0
1658790600000|2022-07-25 23:10:00|793.96|791.16|794.21|791.41|794.71|791.91|793.71|790.91|0
1658790900000|2022-07-25 23:15:00|794.46|791.66|794.46|791.66|794.96|792.16|794.46|791.66|0
1658791200000|2022-07-25 23:20:00|794.34|791.54|794.46|791.66|794.96|792.16|794.34|791.54|0
1658791500000|2022-07-25 23:25:00|794.71|791.91|796.95|794.15|797.2|794.4|794.71|791.91|0
1658791800000|2022-07-25 23:30:00|797.2|794.4|795.96|793.16|797.83|795.03|795.96|793.16|0
1658792100000|2022-07-25 23:35:00|796.21|793.41|797.2|794.4|797.7|794.9|796.21|793.41|0
1658792400000|2022-07-25 23:40:00|797.33|794.53|797.45|794.65|798.2|795.4|797.2|794.4|0
1658792700000|2022-07-25 23:45:00|796.71|793.91|796.46|793.66|797.2|794.4|795.96|793.16|0
1658793000000|2022-07-25 23:50:00|796.71|793.91|796.46|793.66|797.33|794.53|795.96|793.16|0
1658793300000|2022-07-25 23:55:00|796.7|793.9|795.46|792.66|796.7|793.9|795.21|792.41|0
1658793600000|2022-07-26 00:00:00|795.71|792.91|794.46|791.66|796.21|793.41|794.21|791.41|0
1658793900000|2022-07-26 00:05:00|794.21|791.41|794.84|792.04|796.34|793.54|793.46|790.66|0
1658794200000|2022-07-26 00:10:00|794.96|792.16|796.21|793.41|796.7|793.9|794.46|791.66|0
1658794500000|2022-07-26 00:15:00|796.46|793.66|796.21|793.41|798.95|796.15|795.21|792.41|0
1658794800000|2022-07-26 00:20:00|796.09|793.29|798.95|796.15|798.95|796.15|795.71|792.91|0
1658795100000|2022-07-26 00:25:00|798.83|796.03|796.7|793.9|798.83|796.03|796.21|793.41|0
1658795400000|2022-07-26 00:30:00|796.58|793.78|798.95|796.15|799.45|796.65|796.21|793.41|0
1658795700000|2022-07-26 00:35:00|799.2|796.4|798.2|795.4|800.2|797.4|797.7|794.9|0
1658796000000|2022-07-26 00:40:00|797.95|795.15|798.83|796.03|798.95|796.15|797.45|794.65|0
1658796300000|2022-07-26 00:45:00|798.95|796.15|800.2|797.4|801.44|798.64|798.95|796.15|0
1658796600000|2022-07-26 00:50:00|800.08|797.28|800.2|797.4|801.07|798.27|799.45|796.65|0
1658796900000|2022-07-26 00:55:00|800.33|797.53|798.95|796.15|800.94|798.14|798.7|795.9|0
1658797200000|2022-07-26 01:00:00|799.08|796.28|798.2|795.4|799.45|796.65|797.45|794.65|0
1658797500000|2022-07-26 01:05:00|797.83|795.03|797.45|794.65|798.95|796.15|797.45|794.65|0
1658797800000|2022-07-26 01:10:00|797.08|794.28|796.7|793.9|797.7|794.9|796.21|793.41|0
1658798100000|2022-07-26 01:15:00|796.45|793.65|795.59|792.79|796.95|794.15|795.21|792.41|0
1658798400000|2022-07-26 01:20:00|795.71|792.91|794.71|791.91|795.71|792.91|793.46|790.66|0
1658798700000|2022-07-26 01:25:00|794.46|791.66|792.46|789.66|795.21|792.41|791.97|789.17|0
1658799000000|2022-07-26 01:30:00|792.22|789.42|793.71|790.91|794.34|791.54|791.72|788.92|0
1658799300000|2022-07-26 01:35:00|793.59|790.79|794.48|791.68|794.98|792.18|793.46|790.66|0
1658799600000|2022-07-26 01:40:00|794.61|791.81|792.74|789.94|795.23|792.43|792.24|789.44|0
1658799900000|2022-07-26 01:45:00|792.87|790.07|794.98|792.18|795.48|792.68|792.87|790.07|0
1658800200000|2022-07-26 01:50:00|794.86|792.06|795.23|792.43|795.73|792.93|794.48|791.68|0
1658800500000|2022-07-26 01:55:00|795.11|792.31|795.73|792.93|796.73|793.93|794.98|792.18|0
1658800800000|2022-07-26 02:00:00|795.86|793.06|797.6|794.8|797.97|795.17|795.73|792.93|0
1658801100000|2022-07-26 02:05:00|797.85|795.05|795.48|792.68|797.97|795.17|795.23|792.43|0
1658801400000|2022-07-26 02:10:00|794.98|792.18|794.48|791.68|795.98|793.18|794.48|791.68|0
1658801700000|2022-07-26 02:15:00|794.73|791.93|795.48|792.68|795.98|793.18|794.48|791.68|0
1658802000000|2022-07-26 02:20:00|795.61|792.81|794.61|791.81|796.23|793.43|794.23|791.43|0
1658802300000|2022-07-26 02:25:00|794.73|791.93|794.48|791.68|794.98|792.18|793.98|791.18|0
1658802600000|2022-07-26 02:30:00|794.73|791.93|793.98|791.18|795.48|792.68|793.49|790.69|0
1658802900000|2022-07-26 02:35:00|793.74|790.94|791.99|789.19|793.74|790.94|790.49|787.69|0
1658803200000|2022-07-26 02:40:00|791.87|789.07|791.74|788.94|791.99|789.19|790.25|787.45|0
1658803500000|2022-07-26 02:45:00|791.24|788.44|789.75|786.95|791.49|788.69|789.75|786.95|0
1658803800000|2022-07-26 02:50:00|789.88|787.08|790.62|787.82|790.62|787.82|789.5|786.7|0
1658804100000|2022-07-26 02:55:00|790.74|787.94|792.12|789.32|792.49|789.69|790.62|787.82|0
1658804400000|2022-07-26 03:00:00|791.99|789.19|791.74|788.94|792.49|789.69|790.99|788.19|0
1658804700000|2022-07-26 03:05:00|791.49|788.69|791.24|788.44|791.49|788.69|790.49|787.69|0
1658805000000|2022-07-26 03:10:00|791.12|788.32|790.37|787.57|791.12|788.32|790|787.2|0
1658805300000|2022-07-26 03:15:00|790.62|787.82|790.99|788.19|791.24|788.44|790.24|787.44|0
1658805600000|2022-07-26 03:20:00|791.24|788.44|791.24|788.44|791.49|788.69|790.49|787.69|0
1658805900000|2022-07-26 03:25:00|790.99|788.19|790.99|788.19|791.99|789.19|790.99|788.19|0
1658806200000|2022-07-26 03:30:00|790.74|787.94|791.12|788.32|791.37|788.57|790.49|787.69|0
1658806500000|2022-07-26 03:35:00|790.99|788.19|792.12|789.32|792.24|789.44|790.49|787.69|0
1658806800000|2022-07-26 03:40:00|791.99|789.19|792.24|789.44|793.48|790.68|791.87|789.07|0
1658807100000|2022-07-26 03:45:00|792.49|789.69|793.48|790.68|793.48|790.68|792.49|789.69|0
1658807400000|2022-07-26 03:50:00|793.61|790.81|793.24|790.44|793.73|790.93|792.99|790.19|0
1658807700000|2022-07-26 03:55:00|793.12|790.32|792.24|789.44|793.24|790.44|792.24|789.44|0
1658808000000|2022-07-26 04:00:00|791.99|789.19|792.99|790.19|792.99|790.19|791.87|789.07|0
1658808300000|2022-07-26 04:05:00|792.87|790.07|793.24|790.44|793.48|790.68|792.62|789.82|0
1658808600000|2022-07-26 04:10:00|793.12|790.32|793.24|790.44|793.24|790.44|792.74|789.94|0
1658808900000|2022-07-26 04:15:00|793.12|790.32|793.98|791.18|793.98|791.18|792.99|790.19|0
1658809200000|2022-07-26 04:20:00|794.23|791.43|793.98|791.18|794.73|791.93|793.73|790.93|0
1658809500000|2022-07-26 04:25:00|794.23|791.43|794.98|792.18|795.23|792.43|794.23|791.43|0
1658809800000|2022-07-26 04:30:00|794.73|791.93|794.23|791.43|794.73|791.93|793.98|791.18|0
1658810100000|2022-07-26 04:35:00|794.48|791.68|794.73|791.93|794.73|791.93|794.23|791.43|0
1658810400000|2022-07-26 04:40:00|794.61|791.81|794.23|791.43|794.73|791.93|794.23|791.43|0
1658810700000|2022-07-26 04:45:00|793.98|791.18|793.73|790.93|793.98|791.18|793.48|790.68|0
1658811000000|2022-07-26 04:50:00|793.48|790.68|792.99|790.19|793.48|790.68|792.49|789.69|0
1658811300000|2022-07-26 04:55:00|792.74|789.94|792.74|789.94|792.99|790.19|792.12|789.32|0
1658811600000|2022-07-26 05:00:00|792.87|790.07|791.49|788.69|792.99|790.19|790.99|788.19|0
1658811900000|2022-07-26 05:05:00|791.24|788.44|793.48|790.68|793.86|791.06|791.24|788.44|0
1658812200000|2022-07-26 05:10:00|793.23|790.43|793.23|790.43|794.23|791.43|792.49|789.69|0
1658812500000|2022-07-26 05:15:00|792.99|790.19|795.34|792.54|795.71|792.91|792.74|789.94|0
1658812800000|2022-07-26 05:20:00|795.21|792.41|794.47|791.67|795.71|792.91|793.97|791.17|0
1658813100000|2022-07-26 05:25:00|794.22|791.42|793.72|790.92|794.47|791.67|793.22|790.42|0
1658813400000|2022-07-26 05:30:00|793.22|790.42|793.35|790.55|794.6|791.8|793.22|790.42|0
1658813700000|2022-07-26 05:35:00|793.22|790.42|794.71|791.91|794.71|791.91|792.72|789.92|0
1658814000000|2022-07-26 05:40:00|794.47|791.67|793.72|790.92|794.96|792.16|793.72|790.92|0
1658814300000|2022-07-26 05:45:00|793.97|791.17|793.35|790.55|794.22|791.42|792.97|790.17|0
1658814600000|2022-07-26 05:50:00|793.47|790.67|792.47|789.67|793.72|790.92|792.22|789.42|0
1658814900000|2022-07-26 05:55:00|792.22|789.42|792.47|789.67|793.1|790.3|791.35|788.55|0
1658815200000|2022-07-26 06:00:00|792.97|790.17|791.47|788.67|793.22|790.42|789.73|786.93|0
1658815500000|2022-07-26 06:05:00|791.72|788.92|793.35|790.55|793.35|790.55|791.47|788.67|0
1658815800000|2022-07-26 06:10:00|793.47|790.67|793.72|790.92|794.22|791.42|792.72|789.92|0
1658816100000|2022-07-26 06:15:00|793.85|791.05|794.84|792.04|795.21|792.41|793.35|790.55|0
1658816400000|2022-07-26 06:20:00|794.71|791.91|794.22|791.42|795.22|792.42|793.97|791.17|0
1658816700000|2022-07-26 06:25:00|793.97|791.17|792.48|789.68|794.22|791.42|792.36|789.56|0
1658817000000|2022-07-26 06:30:00|792.73|789.93|794.35|791.55|794.72|791.92|791.98|789.18|0
1658817300000|2022-07-26 06:35:00|794.6|791.8|792.98|790.18|796.47|793.67|792.48|789.68|0
1658817600000|2022-07-26 06:40:00|793.23|790.43|792.86|790.06|793.72|790.92|792.23|789.43|0
1658817900000|2022-07-26 06:45:00|792.73|789.93|794.22|791.42|794.6|791.8|792.48|789.68|0
1658818200000|2022-07-26 06:50:00|794.72|791.92|794.47|791.67|794.97|792.17|793.6|790.8|0
1658818500000|2022-07-26 06:55:00|794.85|792.05|793.97|791.17|795.6|792.8|793.72|790.92|0
1658818800000|2022-07-26 07:00:00|793.72|790.92|792.48|789.68|794.47|791.67|790.36|787.56|0
1658819100000|2022-07-26 07:05:00|792.03|789.63|793.52|791.12|794.02|791.62|791.28|788.88|0
1658819400000|2022-07-26 07:10:00|793.65|791.25|795.27|792.87|795.27|792.87|792.53|790.13|0
1658819700000|2022-07-26 07:15:00|795.52|793.12|791.41|789.01|796.52|794.12|791.41|789.01|0
1658820000000|2022-07-26 07:20:00|791.28|788.88|792.41|790.01|793.02|790.62|790.28|787.88|0
1658820300000|2022-07-26 07:25:00|792.53|790.13|791.53|789.13|792.53|790.13|789.53|787.13|0
1658820600000|2022-07-26 07:30:00|791.66|789.26|791.53|789.13|792.53|790.13|789.53|787.13|0
1658820900000|2022-07-26 07:35:00|791.78|789.38|792.78|790.38|793.77|791.37|791.16|788.76|0
1658821200000|2022-07-26 07:40:00|792.53|790.13|793.4|791|793.52|791.12|791.41|789.01|0
1658821500000|2022-07-26 07:45:00|793.27|790.87|790.78|788.38|793.52|791.12|790.53|788.13|0
1658821800000|2022-07-26 07:50:00|790.53|788.13|789.53|787.13|790.53|788.13|789.28|786.88|0
1658822100000|2022-07-26 07:55:00|789.78|787.38|789.28|786.88|790.28|787.88|787.79|785.39|0
1658822400000|2022-07-26 08:00:00|789.04|786.64|790.78|788.38|791.03|788.63|788.79|786.39|0
1658822700000|2022-07-26 08:05:00|790.53|788.13|792.53|790.13|793.27|790.87|790.53|788.13|0
1658823000000|2022-07-26 08:10:00|792.77|790.37|794.27|791.87|794.77|792.37|792.03|789.63|0
1658823300000|2022-07-26 08:15:00|794.52|792.12|793.27|790.87|795.52|793.12|793.27|790.87|0
1658823600000|2022-07-26 08:20:00|793.4|791|792.77|790.37|793.77|791.37|792.28|789.88|0
1658823900000|2022-07-26 08:25:00|792.65|790.25|792.03|789.63|793.27|790.87|791.53|789.13|0
1658824200000|2022-07-26 08:30:00|792.28|789.88|790.78|788.38|792.53|790.13|789.78|787.38|0
1658824500000|2022-07-26 08:35:00|791.03|788.63|791.53|789.13|792.53|790.13|790.78|788.38|0
1658824800000|2022-07-26 08:40:00|791.28|788.88|791.16|788.76|791.91|789.51|790.78|788.38|0
1658825100000|2022-07-26 08:45:00|791.28|788.88|792.03|789.63|792.77|790.37|790.78|788.38|0
1658825400000|2022-07-26 08:50:00|791.91|789.51|790.78|788.38|792.03|789.63|790.78|788.38|0
1658825700000|2022-07-26 08:55:00|790.66|788.26|791.66|789.26|791.78|789.38|790.03|787.63|0
1658826000000|2022-07-26 09:00:00|791.53|789.13|788.04|785.64|791.53|789.13|788.04|785.64|0
1658826300000|2022-07-26 09:05:00|788.17|785.77|789.03|786.63|789.91|787.51|787.04|784.64|0
1658826600000|2022-07-26 09:10:00|789.28|786.88|789.91|787.51|790.78|788.38|788.54|786.14|0
1658826900000|2022-07-26 09:15:00|790.03|787.63|791.28|788.88|791.78|789.38|789.66|787.26|0
1658827200000|2022-07-26 09:20:00|791.53|789.13|791.53|789.13|792.28|789.88|790.66|788.26|0
1658827500000|2022-07-26 09:25:00|791.78|789.38|793.02|790.62|793.52|791.12|791.53|789.13|0
1658827800000|2022-07-26 09:30:00|793.27|790.87|793.9|791.5|794.52|792.12|792.77|790.37|0
1658828100000|2022-07-26 09:35:00|793.77|791.37|793.27|790.87|795.27|792.87|792.77|790.37|0
1658828400000|2022-07-26 09:40:00|793.15|790.75|792.27|789.87|793.52|791.12|792.03|789.63|0
1658828700000|2022-07-26 09:45:00|792.4|790|791.03|788.63|792.4|790|789.78|787.38|0
1658829000000|2022-07-26 09:50:00|791.28|788.88|790.03|787.63|791.28|788.88|789.78|787.38|0
1658829300000|2022-07-26 09:55:00|790.28|787.88|790.41|788.01|790.78|788.38|790.03|787.63|0
1658829600000|2022-07-26 10:00:00|790.66|788.26|790.41|788.01|791.28|788.88|789.78|787.38|0
1658829900000|2022-07-26 10:05:00|790.53|788.13|791.03|788.63|792.27|789.87|788.66|786.26|0
1658830200000|2022-07-26 10:10:00|790.53|788.13|792.9|790.5|792.9|790.5|789.53|787.13|0
1658830500000|2022-07-26 10:15:00|792.77|790.37|795.27|792.87|795.27|792.87|792.03|789.63|0
1658830800000|2022-07-26 10:20:00|795.52|793.12|799.14|796.74|799.51|797.11|795.52|793.12|0
1658831100000|2022-07-26 10:25:00|799.26|796.86|797.76|795.36|800.75|798.35|797.26|794.86|0
1658831400000|2022-07-26 10:30:00|798.01|795.61|799.26|796.86|800|797.6|796.01|793.61|0
1658831700000|2022-07-26 10:35:00|799.51|797.11|799.75|797.35|800.88|798.48|799.26|796.86|0
1658832000000|2022-07-26 10:40:00|799.51|797.11|798.14|795.74|801|798.6|798.01|795.61|0
1658832300000|2022-07-26 10:45:00|798.01|795.61|796.51|794.11|798.01|795.61|796.01|793.61|0
1658832600000|2022-07-26 10:50:00|796.76|794.36|795.02|792.62|798.14|795.74|794.52|792.12|0
1658832900000|2022-07-26 10:55:00|795.27|792.87|796.26|793.86|796.76|794.36|795.02|792.62|0
1658833200000|2022-07-26 11:00:00|796.14|793.74|794.52|792.12|799.01|796.61|794.27|791.87|0
1658833500000|2022-07-26 11:05:00|795.02|792.62|796.01|793.61|796.51|794.11|794.02|791.62|0
1658833800000|2022-07-26 11:10:00|796.26|793.86|798.01|795.61|799.5|797.1|795.51|793.11|0
1658834100000|2022-07-26 11:15:00|797.76|795.36|798.76|796.36|798.76|796.36|796.26|793.86|0
1658834400000|2022-07-26 11:20:00|799.01|796.61|798.01|795.61|799.01|796.61|797.01|794.61|0
1658834700000|2022-07-26 11:25:00|797.76|795.36|795.51|793.11|798.01|795.61|794.52|792.12|0
1658835000000|2022-07-26 11:30:00|795.27|792.87|794.77|792.37|795.27|792.87|793.77|791.37|0
1658835300000|2022-07-26 11:35:00|795.02|792.62|794.65|792.25|795.76|793.36|794.27|791.87|0
1658835600000|2022-07-26 11:40:00|794.52|792.12|795.51|793.11|796.51|794.11|794.27|791.87|0
1658835900000|2022-07-26 11:45:00|795.27|792.87|794.02|791.62|795.51|793.11|794.02|791.62|0
1658836200000|2022-07-26 11:50:00|793.9|791.5|794.77|792.37|795.15|792.75|792.77|790.37|0
1658836500000|2022-07-26 11:55:00|795.02|792.62|797.26|794.86|797.64|795.24|794.77|792.37|0
1658836800000|2022-07-26 12:00:00|797.51|795.11|796.01|793.61|797.76|795.36|796.01|793.61|0
1658837100000|2022-07-26 12:05:00|795.76|793.36|795.02|792.62|796.01|793.61|794.52|792.12|0
1658837400000|2022-07-26 12:10:00|794.77|792.37|795.26|792.86|795.26|792.86|793.77|791.37|0
1658837700000|2022-07-26 12:15:00|795.39|792.99|798.51|796.11|799.01|796.61|794.77|792.37|0
1658838000000|2022-07-26 12:20:00|798.76|796.36|795.51|793.11|798.76|796.36|795.39|792.99|0
1658838300000|2022-07-26 12:25:00|795.26|792.86|795.02|792.62|795.76|793.36|794.02|791.62|0
1658838600000|2022-07-26 12:30:00|795.26|792.86|793.77|791.37|795.26|792.86|793.52|791.12|0
1658838900000|2022-07-26 12:35:00|793.52|791.12|793.27|790.87|794.27|791.87|792.15|789.75|0
1658839200000|2022-07-26 12:40:00|793.52|791.12|796.76|794.36|796.76|794.36|793.27|790.87|0
1658839500000|2022-07-26 12:45:00|796.51|794.11|799.75|797.35|800.25|797.85|796.26|793.86|0
1658839800000|2022-07-26 12:50:00|800|797.6|799|796.6|801.25|798.85|798.01|795.61|0
1658840100000|2022-07-26 12:55:00|799.25|796.85|797.26|794.86|799.75|797.35|797.26|794.86|0
1658840400000|2022-07-26 13:00:00|797.51|795.11|796.01|793.61|805.74|803.34|796.01|793.61|0
1658840700000|2022-07-26 13:05:00|795.51|793.11|799.25|796.85|799.38|796.98|795.01|792.61|0
1658841000000|2022-07-26 13:10:00|799.5|797.1|802|799.6|802.5|800.1|798.51|796.11|0
1658841300000|2022-07-26 13:15:00|802.25|799.85|802.75|800.35|803.49|801.09|802|799.6|0
1658841600000|2022-07-26 13:20:00|802.63|800.23|802.5|800.1|802.75|800.35|801|798.6|0
1658841900000|2022-07-26 13:25:00|802|799.6|798.75|796.35|804.49|802.09|797.76|795.36|0
1658842200000|2022-07-26 13:30:00|799.5|797.1|805.26|802.86|806.51|804.11|797.01|794.61|0
1658842500000|2022-07-26 13:35:00|805.51|803.11|801.27|798.87|807.5|805.1|800.52|798.12|0
1658842800000|2022-07-26 13:40:00|801.02|798.62|806.01|803.61|806.01|803.61|799.03|796.63|0
1658843100000|2022-07-26 13:45:00|806.26|803.86|808.52|806.12|811.49|809.09|806.01|803.61|0
1658843400000|2022-07-26 13:50:00|808.27|805.87|805.03|802.63|808.52|806.12|801.29|798.89|0
1658843700000|2022-07-26 13:55:00|804.78|802.38|804.78|802.38|807.28|804.88|803.04|800.64|0
1658844000000|2022-07-26 14:00:00|806.91|804.51|802.04|799.64|812.51|810.11|800.05|797.65|0
1658844300000|2022-07-26 14:05:00|801.79|799.39|803.79|801.39|804.53|802.13|800.79|798.39|0
1658844600000|2022-07-26 14:10:00|804.04|801.64|809.02|806.62|810.27|807.87|801.29|798.89|0
1658844900000|2022-07-26 14:15:00|808.52|806.12|808.77|806.37|810.27|807.87|806.03|803.63|0
1658845200000|2022-07-26 14:20:00|808.52|806.12|813.76|811.36|814.01|811.61|808.02|805.62|0
1658845500000|2022-07-26 14:25:00|813.51|811.11|812.01|809.61|814.26|811.86|810.77|808.37|0
1658845800000|2022-07-26 14:30:00|812.26|809.86|814.14|811.74|815.75|813.35|811.51|809.11|0
1658846100000|2022-07-26 14:35:00|813.76|811.36|813.26|810.86|815.75|813.35|811.51|809.11|0
1658846400000|2022-07-26 14:40:00|813.76|811.36|812.26|809.86|814.76|812.36|810.52|808.12|0
1658846700000|2022-07-26 14:45:00|812.01|809.61|811.27|808.87|812.26|809.86|809.77|807.37|0
1658847000000|2022-07-26 14:50:00|811.51|809.11|814.51|812.11|814.51|812.11|810.02|807.62|0
1658847300000|2022-07-26 14:55:00|815.26|812.86|808.27|805.87|816|813.6|808.27|805.87|0
1658847600000|2022-07-26 15:00:00|808.77|806.37|812.26|809.86|812.26|809.86|806.53|804.13|0
1658847900000|2022-07-26 15:05:00|812.51|810.11|816.75|814.35|818|815.6|812.51|810.11|0
1658848200000|2022-07-26 15:10:00|817|814.6|814.98|812.58|817|814.6|814.74|812.34|0
1658848500000|2022-07-26 15:15:00|814.24|811.84|815.73|813.33|816.73|814.33|813.49|811.09|0
1658848800000|2022-07-26 15:20:00|815.98|813.58|819.47|817.07|819.97|817.57|815.23|812.83|0
1658849100000|2022-07-26 15:25:00|819.23|816.83|823.73|821.33|824.71|822.31|818.98|816.58|0
1658849400000|2022-07-26 15:30:00|823.98|821.58|823.49|821.09|827.23|824.83|823.24|820.84|0
1658849700000|2022-07-26 15:35:00|823.86|821.46|826.23|823.83|827.73|825.33|823.37|820.97|0
1658850000000|2022-07-26 15:40:00|826.48|824.08|824.23|821.83|826.98|824.58|822.49|820.09|0
1658850300000|2022-07-26 15:45:00|823.98|821.58|827.23|824.83|827.48|825.08|823.73|821.33|0
1658850600000|2022-07-26 15:50:00|827.73|825.33|831.47|829.07|832.47|830.07|825.23|822.83|0
1658850900000|2022-07-26 15:55:00|831.72|829.32|831.47|829.07|832.22|829.82|828.72|826.32|0
1658851200000|2022-07-26 16:00:00|831.72|829.32|828.72|826.32|833.21|830.81|828.72|826.32|0
1658851500000|2022-07-26 16:05:00|828.97|826.57|829.72|827.32|831.97|829.57|827.73|825.33|0
1658851800000|2022-07-26 16:10:00|829.97|827.57|831.22|828.82|832.96|830.56|829.72|827.32|0
1658852100000|2022-07-26 16:15:00|830.97|828.57|828.35|825.95|830.97|828.57|826.73|824.33|0
1658852400000|2022-07-26 16:20:00|828.47|826.07|825.98|823.58|830.72|828.32|825.23|822.83|0
1658852700000|2022-07-26 16:25:00|825.48|823.08|825.48|823.08|827.97|825.57|824.48|822.08|0
1658853000000|2022-07-26 16:30:00|825.23|822.83|821.49|819.09|825.23|822.83|821.49|819.09|0
1658853300000|2022-07-26 16:35:00|821.24|818.84|824.23|821.83|824.23|821.83|820.74|818.34|0
1658853600000|2022-07-26 16:40:00|824.48|822.08|827.48|825.08|827.73|825.33|824.48|822.08|0
1658853900000|2022-07-26 16:45:00|827.23|824.83|824.73|822.33|828.47|826.07|823.73|821.33|0
1658854200000|2022-07-26 16:50:00|824.48|822.08|820.98|818.58|824.73|822.33|820.98|818.58|0
1658854500000|2022-07-26 16:55:00|821.23|818.83|821.48|819.08|822.23|819.83|819.73|817.33|0
1658854800000|2022-07-26 17:00:00|821.23|818.83|817.74|815.34|822.73|820.33|817.74|815.34|0
1658855100000|2022-07-26 17:05:00|817.49|815.09|815.97|813.57|819.71|817.31|815.72|813.32|0
1658855400000|2022-07-26 17:10:00|815.47|813.07|818.47|816.07|818.71|816.31|813.97|811.57|0
1658855700000|2022-07-26 17:15:00|818.22|815.82|820.71|818.31|820.96|818.56|818.22|815.82|0
1658856000000|2022-07-26 17:20:00|820.46|818.06|817.72|815.32|821.21|818.81|815.97|813.57|0
1658856300000|2022-07-26 17:25:00|818.22|815.82|815.47|813.07|819.21|816.81|814.72|812.32|0
1658856600000|2022-07-26 17:30:00|815.22|812.82|821.96|819.56|821.96|819.56|814.72|812.32|0
1658856900000|2022-07-26 17:35:00|822.21|819.81|822.21|819.81|822.71|820.31|820.21|817.81|0
1658857200000|2022-07-26 17:40:00|822.46|820.06|821.21|818.81|823.21|820.81|820.71|818.31|0
1658857500000|2022-07-26 17:45:00|820.96|818.56|823.7|821.3|824.45|822.05|820.96|818.56|0
1658857800000|2022-07-26 17:50:00|823.46|821.06|822.21|819.81|824.2|821.8|820.96|818.56|0
1658858100000|2022-07-26 17:55:00|821.96|819.56|824.7|822.3|824.7|822.3|821.21|818.81|0
1658858400000|2022-07-26 18:00:00|824.45|822.05|817.22|814.82|824.7|822.3|816.47|814.07|0
1658858700000|2022-07-26 18:05:00|816.97|814.57|823.95|821.55|824.45|822.05|814.22|811.82|0
1658859000000|2022-07-26 18:10:00|823.21|820.81|823.45|821.05|825.2|822.8|821.71|819.31|0
1658859300000|2022-07-26 18:15:00|823.7|821.3|827.45|825.05|827.95|825.55|823.45|821.05|0
1658859600000|2022-07-26 18:20:00|827.7|825.3|827.2|824.8|829.19|826.79|826.2|823.8|0
1658859900000|2022-07-26 18:25:00|827.45|825.05|831.94|829.54|832.19|829.79|826.95|824.55|0
1658860200000|2022-07-26 18:30:00|832.19|829.79|833.69|831.29|834.19|831.79|831.69|829.29|0
1658860500000|2022-07-26 18:35:00|833.44|831.04|834.94|832.54|834.94|832.54|831.69|829.29|0
1658860800000|2022-07-26 18:40:00|834.69|832.29|833.2|830.8|835.19|832.79|832.7|830.3|0
1658861100000|2022-07-26 18:45:00|833.45|831.05|834.7|832.3|834.7|832.3|831.71|829.31|0
1658861400000|2022-07-26 18:50:00|834.45|832.05|831.21|828.81|835.2|832.8|829.71|827.31|0
1658861700000|2022-07-26 18:55:00|831.46|829.06|830.21|827.81|833.2|830.8|829.96|827.56|0
1658862000000|2022-07-26 19:00:00|830.71|828.31|834.95|832.55|835.2|832.8|829.46|827.06|0
1658862300000|2022-07-26 19:05:00|834.7|832.3|835.95|833.55|837.95|835.55|833.95|831.55|0
1658862600000|2022-07-26 19:10:00|836.2|833.8|831.46|829.06|836.95|834.55|829.71|827.31|0
1658862900000|2022-07-26 19:15:00|830.96|828.56|830.71|828.31|831.71|829.31|828.71|826.31|0
1658863200000|2022-07-26 19:20:00|830.96|828.56|830.69|828.29|832.19|829.79|827.95|825.55|0
1658863500000|2022-07-26 19:25:00|830.44|828.04|829.69|827.29|832.94|830.54|829.44|827.04|0
1658863800000|2022-07-26 19:30:00|828.94|826.54|828.45|826.05|831.69|829.29|827.2|824.8|0
1658864100000|2022-07-26 19:35:00|828.2|825.8|826.45|824.05|830.69|828.29|826.2|823.8|0
1658864400000|2022-07-26 19:40:00|826.2|823.8|830.44|828.04|831.44|829.04|825.45|823.05|0
1658864700000|2022-07-26 19:45:00|830.19|827.79|831.47|829.07|834.47|832.07|829.44|827.04|0
1658865000000|2022-07-26 19:50:00|830.97|828.57|824.73|822.33|833.71|831.31|824.73|822.33|0
1658865300000|2022-07-26 19:55:00|823.98|821.58|828.45|826.05|830.45|828.05|822.46|820.06|0
1658865600000|2022-07-26 20:00:00|828.7|826.3|829.2|826.8|835.69|833.29|813.98|811.58|0
1658865900000|2022-07-26 20:05:00|828.08|825.68|817.97|815.57|828.33|825.93|816.73|814.33|0
1658866200000|2022-07-26 20:10:00|818.22|815.82|819.72|817.32|819.97|817.57|815.73|813.33|0
1658866500000|2022-07-26 20:15:00|818.67|815.87|819.4|816.6|820.9|818.1|817.16|814.36|0
1658866800000|2022-07-26 20:20:00|819.65|816.85|819.53|816.73|821.03|818.23|819.15|816.35|0
1658867100000|2022-07-26 20:25:00|819.15|816.35|818.78|815.98|820.78|817.98|818.65|815.85|0
1658867400000|2022-07-26 20:30:00|818.9|816.1|818.15|815.35|819.15|816.35|817.91|815.11|0
1658867700000|2022-07-26 20:35:00|817.91|815.11|816.54|813.74|818.15|815.35|815.16|812.36|0
1658868000000|2022-07-26 20:40:00|815.91|813.11|817.29|814.49|818.15|815.35|815.66|812.86|0
1658868300000|2022-07-26 20:45:00|817.41|814.61|815.16|812.36|817.54|814.74|814.79|811.99|0
1658868600000|2022-07-26 20:50:00|815.29|812.49|815.41|812.61|816.41|813.61|814.66|811.86|0
1658868900000|2022-07-26 20:55:00|815.91|813.11|812.27|809.47|816.41|813.61|812.05|809.25|0
1658869200000|2022-07-26 21:00:00|812.17|809.37|813.77|810.97|815.08|812.28|811.98|809.18|0
1658869500000|2022-07-26 21:05:00|813.47|810.67|811.76|808.96|813.69|810.89|811.76|808.96|0
1658869800000|2022-07-26 21:10:00|812.01|809.21|811.94|809.14|812.01|809.21|811.65|808.85|0
1658870100000|2022-07-26 21:15:00|812.01|809.21|811.5|808.7|812.05|809.25|811.24|808.44|0
1658870400000|2022-07-26 21:20:00|811.54|808.74|812.31|809.51|812.45|809.65|810.95|808.15|0
1658870700000|2022-07-26 21:25:00|811.39|808.59|811.35|808.55|811.76|808.96|810.56|807.76|0
1658871000000|2022-07-26 21:30:00|811.54|808.74|811.1|808.3|811.54|808.74|810.59|807.79|0
1658871300000|2022-07-26 21:35:00|810.8|808|811.79|808.99|812.27|809.47|810.8|808|0
1658871600000|2022-07-26 21:40:00|811.87|809.07|813.95|811.15|814.61|811.81|811.83|809.03|0
1658871900000|2022-07-26 21:45:00|813.99|811.19|813.76|810.96|814.2|811.4|813.51|810.71|0
1658872200000|2022-07-26 21:50:00|813.8|811|813.73|810.93|814.06|811.26|813.73|810.93|0
1658872500000|2022-07-26 21:55:00|813.69|810.89|811.77|808.97|813.69|810.89|811.33|808.53|0
1658872800000|2022-07-26 22:00:00|812.05|809.25|806.18|803.38|812.05|809.25|806.18|803.38|0
1658873100000|2022-07-26 22:05:00|804.93|802.13|797.2|794.4|805.43|802.63|796.95|794.15|0
1658873400000|2022-07-26 22:10:00|794.7|791.9|795.81|793.01|796.68|793.88|792.71|789.91|0
1658873700000|2022-07-26 22:15:00|795.93|793.13|799.3|796.5|799.42|796.62|795.93|793.13|0
1658874000000|2022-07-26 22:20:00|799.42|796.62|798.92|796.12|800.17|797.37|798.42|795.62|0
1658874300000|2022-07-26 22:25:00|798.8|796|800.92|798.12|800.92|798.12|798.8|796|0
1658874600000|2022-07-26 22:30:00|800.42|797.62|798.42|795.62|800.67|797.87|798.42|795.62|0
1658874900000|2022-07-26 22:35:00|798.67|795.87|803.66|800.86|803.66|800.86|798.42|795.62|0
1658875200000|2022-07-26 22:40:00|803.54|800.74|804.66|801.86|805.91|803.11|803.16|800.36|0
1658875500000|2022-07-26 22:45:00|804.41|801.61|806.16|803.36|806.41|803.61|803.66|800.86|0
1658875800000|2022-07-26 22:50:00|805.91|803.11|806.91|804.11|807.41|804.61|805.66|802.86|0
1658876100000|2022-07-26 22:55:00|806.79|803.99|805.41|802.61|806.91|804.11|805.16|802.36|0
1658876400000|2022-07-26 23:00:00|804.91|802.11|805.66|802.86|805.79|802.99|803.41|800.61|0
1658876700000|2022-07-26 23:05:00|805.41|802.61|804.16|801.36|806.41|803.61|803.66|800.86|0
1658877000000|2022-07-26 23:10:00|804.41|801.61|802.67|799.87|804.91|802.11|801.92|799.12|0
1658877300000|2022-07-26 23:15:00|802.55|799.75|802.91|800.11|803.66|800.86|801.92|799.12|0
1658877600000|2022-07-26 23:20:00|802.79|799.99|803.29|800.49|804.16|801.36|802.66|799.86|0
1658877900000|2022-07-26 23:25:00|803.16|800.36|801.55|798.75|803.41|800.61|801.42|798.62|0
1658878200000|2022-07-26 23:30:00|801.42|798.62|800.92|798.12|801.42|798.62|799.92|797.12|0
1658878500000|2022-07-26 23:35:00|800.67|797.87|798.92|796.12|800.67|797.87|798.42|795.62|0
1658878800000|2022-07-26 23:40:00|798.67|795.87|798.3|795.5|799.17|796.37|797.43|794.63|0
1658879100000|2022-07-26 23:45:00|798.17|795.37|796.68|793.88|798.8|796|796.68|793.88|0
1658879400000|2022-07-26 23:50:00|796.43|793.63|795.43|792.63|796.68|793.88|795.18|792.38|0
1658879700000|2022-07-26 23:55:00|795.18|792.38|797.67|794.87|797.92|795.12|795.18|792.38|0
1658880000000|2022-07-27 00:00:00|797.43|794.63|800.92|798.12|801.42|798.62|796.68|793.88|0
1658880300000|2022-07-27 00:05:00|800.67|797.87|797.43|794.63|800.67|797.87|796.93|794.13|0
1658880600000|2022-07-27 00:10:00|797.67|794.87|797.8|795|798.67|795.87|797.18|794.38|0
1658880900000|2022-07-27 00:15:00|797.18|794.38|796.18|793.38|797.18|794.38|795.43|792.63|0
1658881200000|2022-07-27 00:20:00|795.93|793.13|796.68|793.88|797.92|795.12|795.18|792.38|0
1658881500000|2022-07-27 00:25:00|797.18|794.38|797.18|794.38|797.67|794.87|796.43|793.63|0
1658881800000|2022-07-27 00:30:00|797.31|794.51|798.69|795.89|799.44|796.64|797.31|794.51|0
1658882100000|2022-07-27 00:35:00|798.57|795.77|798.94|796.14|799.69|796.89|798.44|795.64|0
1658882400000|2022-07-27 00:40:00|798.82|796.02|797.7|794.9|799.69|796.89|797.7|794.9|0
1658882700000|2022-07-27 00:45:00|797.58|794.78|798.94|796.14|799.69|796.89|796.7|793.9|0
1658883000000|2022-07-27 00:50:00|798.69|795.89|799.19|796.39|799.32|796.52|798.07|795.27|0
1658883300000|2022-07-27 00:55:00|798.94|796.14|798.94|796.14|798.94|796.14|797.7|794.9|0
1658883600000|2022-07-27 01:00:00|799.07|796.27|798.32|795.52|799.19|796.39|797.7|794.9|0
1658883900000|2022-07-27 01:05:00|798.44|795.64|798.94|796.14|799.44|796.64|798.44|795.64|0
1658884200000|2022-07-27 01:10:00|799.07|796.27|799.94|797.14|799.94|797.14|798.69|795.89|0
1658884500000|2022-07-27 01:15:00|799.82|797.02|801.69|798.89|802.18|799.38|799.69|796.89|0
1658884800000|2022-07-27 01:20:00|801.44|798.64|802.56|799.76|802.93|800.13|800.94|798.14|0
1658885100000|2022-07-27 01:25:00|802.43|799.63|803.43|800.63|804.18|801.38|802.43|799.63|0
1658885400000|2022-07-27 01:30:00|803.68|800.88|801.07|798.27|804.18|801.38|800.19|797.39|0
1658885700000|2022-07-27 01:35:00|800.94|798.14|801.93|799.13|802.43|799.63|800.69|797.89|0
1658886000000|2022-07-27 01:40:00|801.69|798.89|803.18|800.38|803.43|800.63|801.69|798.89|0
1658886300000|2022-07-27 01:45:00|803.06|800.26|800.94|798.14|803.18|800.38|800.94|798.14|0
1658886600000|2022-07-27 01:50:00|801.19|798.39|801.19|798.39|802.43|799.63|801.19|798.39|0
1658886900000|2022-07-27 01:55:00|801.32|798.52|801.32|798.52|801.93|799.13|800.69|797.89|0
1658887200000|2022-07-27 02:00:00|801.19|798.39|800.19|797.39|801.19|798.39|799.19|796.39|0
1658887500000|2022-07-27 02:05:00|800.44|797.64|800.57|797.77|801.19|798.39|800.32|797.52|0
1658887800000|2022-07-27 02:10:00|800.69|797.89|801.93|799.13|802.68|799.88|800.69|797.89|0
1658888100000|2022-07-27 02:15:00|801.69|798.89|801.68|798.88|802.56|799.76|801.68|798.88|0
1658888400000|2022-07-27 02:20:00|801.44|798.64|800.94|798.14|801.68|798.88|800.69|797.89|0
1658888700000|2022-07-27 02:25:00|800.69|797.89|801.93|799.13|801.93|799.13|800.44|797.64|0
1658889000000|2022-07-27 02:30:00|801.68|798.88|801.68|798.88|801.81|799.01|800.69|797.89|0
1658889300000|2022-07-27 02:35:00|801.81|799.01|801.44|798.64|801.93|799.13|801.19|798.39|0
1658889600000|2022-07-27 02:40:00|801.68|798.88|801.81|799.01|801.93|799.13|801.44|798.64|0
1658889900000|2022-07-27 02:45:00|801.68|798.88|801.44|798.64|801.93|799.13|800.94|798.14|0
1658890200000|2022-07-27 02:50:00|801.19|798.39|799.69|796.89|801.19|798.39|799.19|796.39|0
1658890500000|2022-07-27 02:55:00|799.94|797.14|799.94|797.14|800.44|797.64|799.57|796.77|0
1658890800000|2022-07-27 03:00:00|799.69|796.89|799.44|796.64|800.44|797.64|799.19|796.39|0
1658891100000|2022-07-27 03:05:00|799.19|796.39|798.44|795.64|799.69|796.89|798.19|795.39|0
1658891400000|2022-07-27 03:10:00|798.32|795.52|797.57|794.77|798.44|795.64|797.44|794.64|0
1658891700000|2022-07-27 03:15:00|797.69|794.89|798.19|795.39|798.44|795.64|796.95|794.15|0
1658892000000|2022-07-27 03:20:00|797.94|795.14|798.19|795.39|798.94|796.14|797.94|795.14|0
1658892300000|2022-07-27 03:25:00|798.07|795.27|798.69|795.89|798.94|796.14|797.94|795.14|0
1658892600000|2022-07-27 03:30:00|798.44|795.64|798.94|796.14|799.19|796.39|798.44|795.64|0
1658892900000|2022-07-27 03:35:00|798.69|795.89|799.19|796.39|799.44|796.64|798.44|795.64|0
1658893200000|2022-07-27 03:40:00|799.44|796.64|799.44|796.64|799.69|796.89|799.19|796.39|0
1658893500000|2022-07-27 03:45:00|799.19|796.39|799.44|796.64|799.44|796.64|798.69|795.89|0
1658893800000|2022-07-27 03:50:00|799.32|796.52|799.19|796.39|799.69|796.89|799.19|796.39|0
1658894100000|2022-07-27 03:55:00|798.94|796.14|799.19|796.39|799.19|796.39|798.69|795.89|0
1658894400000|2022-07-27 04:00:00|798.94|796.14|798.94|796.14|799.19|796.39|798.69|795.89|0
1658894700000|2022-07-27 04:05:00|799.19|796.39|798.19|795.39|799.19|796.39|798.19|795.39|0
1658895000000|2022-07-27 04:10:00|797.94|795.14|797.69|794.89|798.19|795.39|797.69|794.89|0
1658895300000|2022-07-27 04:15:00|797.44|794.64|797.94|795.14|798.19|795.39|796.7|793.9|0
1658895600000|2022-07-27 04:20:00|797.69|794.89|797.19|794.39|797.69|794.89|797.19|794.39|0
1658895900000|2022-07-27 04:25:00|797.07|794.27|797.44|794.64|797.44|794.64|796.94|794.14|0
1658896200000|2022-07-27 04:30:00|797.19|794.39|798.07|795.27|798.19|795.39|797.19|794.39|0
1658896500000|2022-07-27 04:35:00|797.94|795.14|797.69|794.89|798.19|795.39|797.44|794.64|0
1658896800000|2022-07-27 04:40:00|797.32|794.52|795.95|793.15|797.44|794.64|795.95|793.15|0
1658897100000|2022-07-27 04:45:00|795.83|793.03|792.7|789.9|796.2|793.4|792.7|789.9|0
1658897400000|2022-07-27 04:50:00|792.45|789.65|792.45|789.65|793.2|790.4|791.09|788.29|0
1658897700000|2022-07-27 04:55:00|792.7|789.9|792.21|789.41|792.95|790.15|791.96|789.16|0
1658898000000|2022-07-27 05:00:00|791.96|789.16|793.33|790.53|793.45|790.65|791.71|788.91|0
1658898300000|2022-07-27 05:05:00|793.45|790.65|792.95|790.15|793.95|791.15|792.95|790.15|0
1658898600000|2022-07-27 05:10:00|793.08|790.28|791.72|788.92|793.2|790.4|791.35|788.55|0
1658898900000|2022-07-27 05:15:00|791.47|788.67|792.72|789.92|792.72|789.92|790.72|787.92|0
1658899200000|2022-07-27 05:20:00|792.6|789.8|793.46|790.66|793.71|790.91|792.6|789.8|0
1658899500000|2022-07-27 05:25:00|793.71|790.91|791.22|788.42|793.96|791.16|791.22|788.42|0
1658899800000|2022-07-27 05:30:00|791.1|788.3|791.22|788.42|791.72|788.92|789.72|786.92|0
1658900100000|2022-07-27 05:35:00|791.47|788.67|792.47|789.67|792.47|789.67|790.47|787.67|0
1658900400000|2022-07-27 05:40:00|792.72|789.92|792.1|789.3|792.96|790.16|791.97|789.17|0
1658900700000|2022-07-27 05:45:00|792.22|789.42|793.46|790.66|793.96|791.16|791.97|789.17|0
1658901000000|2022-07-27 05:50:00|793.21|790.41|794.96|792.16|795.21|792.41|793.21|790.41|0
1658901300000|2022-07-27 05:55:00|794.71|791.91|793.59|790.79|794.96|792.16|793.21|790.41|0
1658901600000|2022-07-27 06:00:00|794.46|791.66|790.97|788.17|794.96|792.16|790.97|788.17|0
1658901900000|2022-07-27 06:05:00|790.85|788.05|792.22|789.42|792.72|789.92|790.85|788.05|0
1658902200000|2022-07-27 06:10:00|792.1|789.3|792.47|789.67|792.71|789.91|791.47|788.67|0
1658902500000|2022-07-27 06:15:00|792.22|789.42|794.71|791.91|794.71|791.91|791.97|789.17|0
1658902800000|2022-07-27 06:20:00|794.96|792.16|793.96|791.16|794.96|792.16|793.21|790.41|0
1658903100000|2022-07-27 06:25:00|794.21|791.41|793.96|791.16|794.96|792.16|792.71|789.91|0
1658903400000|2022-07-27 06:30:00|794.46|791.66|794.09|791.29|794.84|792.04|792.47|789.67|0
1658903700000|2022-07-27 06:35:00|793.96|791.16|794.71|791.91|794.71|791.91|792.96|790.16|0
1658904000000|2022-07-27 06:40:00|794.59|791.79|794.34|791.54|794.71|791.91|793.46|790.66|0
1658904300000|2022-07-27 06:45:00|794.21|791.41|796.34|793.54|796.34|793.54|793.96|791.16|0
1658904600000|2022-07-27 06:50:00|796.45|793.65|795.21|792.41|797.45|794.65|795.21|792.41|0
1658904900000|2022-07-27 06:55:00|795.46|792.66|796.45|793.65|796.45|793.65|794.96|792.16|0
1658905200000|2022-07-27 07:00:00|796.21|793.41|793.96|791.16|796.7|793.9|793.84|791.04|0
1658905500000|2022-07-27 07:05:00|793.76|791.36|793.76|791.36|794.26|791.86|792.15|789.75|0
1658905800000|2022-07-27 07:10:00|794.01|791.61|794.01|791.61|794.26|791.86|791.77|789.37|0
1658906100000|2022-07-27 07:15:00|794.14|791.74|791.48|789.08|794.26|791.86|790.98|788.58|0
1658906400000|2022-07-27 07:20:00|791.61|789.21|789.23|786.83|792.35|789.95|788.23|785.83|0
1658906700000|2022-07-27 07:25:00|789.48|787.08|788.86|786.46|790.48|788.08|788.36|785.96|0
1658907000000|2022-07-27 07:30:00|788.73|786.33|790.48|788.08|790.61|788.21|788.23|785.83|0
1658907300000|2022-07-27 07:35:00|790.23|787.83|789.48|787.08|790.48|788.08|789.48|787.08|0
1658907600000|2022-07-27 07:40:00|789.23|786.83|791.23|788.83|791.73|789.33|788.98|786.58|0
1658907900000|2022-07-27 07:45:00|791.36|788.96|789.48|787.08|791.73|789.33|788.48|786.08|0
1658908200000|2022-07-27 07:50:00|789.23|786.83|793.6|791.2|793.85|791.45|789.23|786.83|0
1658908500000|2022-07-27 07:55:00|793.47|791.07|791.97|789.57|793.97|791.57|791.97|789.57|0
1658908800000|2022-07-27 08:00:00|792.22|789.82|789.36|786.96|792.47|790.07|789.36|786.96|0
1658909100000|2022-07-27 08:05:00|789.48|787.08|785.62|783.22|789.86|787.46|783.24|780.84|0
1658909400000|2022-07-27 08:10:00|785.37|782.97|785.87|783.47|785.99|783.59|784.24|781.84|0
1658909700000|2022-07-27 08:15:00|785.74|783.34|788.22|785.82|788.22|785.82|785.24|782.84|0
1658910000000|2022-07-27 08:20:00|788.1|785.7|789.22|786.82|789.72|787.32|787.72|785.32|0
1658910300000|2022-07-27 08:25:00|789.47|787.07|789.35|786.95|790.21|787.81|788.72|786.32|0
1658910600000|2022-07-27 08:30:00|789.47|787.07|787.72|785.32|789.47|787.07|786.72|784.32|0
1658910900000|2022-07-27 08:35:00|787.85|785.45|788.72|786.32|788.97|786.57|786.97|784.57|0
1658911200000|2022-07-27 08:40:00|788.47|786.07|787.72|785.32|789.96|787.56|787.35|784.95|0
1658911500000|2022-07-27 08:45:00|787.6|785.2|787.72|785.32|788.72|786.32|787.47|785.07|0
1658911800000|2022-07-27 08:50:00|787.85|785.45|787.47|785.07|788.72|786.32|786.22|783.82|0
1658912100000|2022-07-27 08:55:00|787.22|784.82|788.72|786.32|788.72|786.32|787.22|784.82|0
1658912400000|2022-07-27 09:00:00|788.97|786.57|787.72|785.32|789.72|787.32|787.35|784.95|0
1658912700000|2022-07-27 09:05:00|787.6|785.2|786.97|784.57|787.72|785.32|786.72|784.32|0
1658913000000|2022-07-27 09:10:00|787.22|784.82|789.47|787.07|789.47|787.07|786.97|784.57|0
1658913300000|2022-07-27 09:15:00|789.35|786.95|788.72|786.32|789.47|787.07|788.22|785.82|0
1658913600000|2022-07-27 09:20:00|788.47|786.07|789.71|787.31|789.84|787.44|788.22|785.82|0
1658913900000|2022-07-27 09:25:00|789.6|787.2|788.87|786.47|790.24|787.84|788.87|786.47|0
1658914200000|2022-07-27 09:30:00|788.74|786.34|787.74|785.34|789.49|787.09|787.24|784.84|0
1658914500000|2022-07-27 09:35:00|787.49|785.09|787.99|785.59|789.24|786.84|786|783.6|0
1658914800000|2022-07-27 09:40:00|787.87|785.47|788.24|785.84|788.99|786.59|787.24|784.84|0
1658915100000|2022-07-27 09:45:00|788.49|786.09|790.74|788.34|791.24|788.84|788.24|785.84|0
1658915400000|2022-07-27 09:50:00|790.37|787.97|792.23|789.83|792.98|790.58|790.37|787.97|0
1658915700000|2022-07-27 09:55:00|791.98|789.58|791.24|788.84|792.98|790.58|791.24|788.84|0
1658916000000|2022-07-27 10:00:00|790.99|788.59|792.98|790.58|793.98|791.58|790.99|788.59|0
1658916300000|2022-07-27 10:05:00|792.73|790.33|792.36|789.96|793.98|791.58|791.98|789.58|0
1658916600000|2022-07-27 10:10:00|792.48|790.08|793.23|790.83|793.98|791.58|792.48|790.08|0
1658916900000|2022-07-27 10:15:00|793.36|790.96|794.11|791.71|794.48|792.08|793.23|790.83|0
1658917200000|2022-07-27 10:20:00|794.23|791.83|795.36|792.96|795.73|793.33|793.73|791.33|0
1658917500000|2022-07-27 10:25:00|795.23|792.83|795.48|793.08|795.48|793.08|792.98|790.58|0
1658917800000|2022-07-27 10:30:00|795.36|792.96|794.36|791.96|797.47|795.07|793.98|791.58|0
1658918100000|2022-07-27 10:35:00|794.23|791.83|793.73|791.33|794.48|792.08|792.98|790.58|0
1658918400000|2022-07-27 10:40:00|793.48|791.08|793.48|791.08|793.73|791.33|792.48|790.08|0
1658918700000|2022-07-27 10:45:00|794.23|791.83|794.36|791.96|795.48|793.08|793.23|790.83|0
1658919000000|2022-07-27 10:50:00|794.48|792.08|794.48|792.08|794.98|792.58|793.23|790.83|0
1658919300000|2022-07-27 10:55:00|794.36|791.96|793.23|790.83|794.61|792.21|792.61|790.21|0
1658919600000|2022-07-27 11:00:00|792.98|790.58|795.97|793.57|796.22|793.82|792.98|790.58|0
1658919900000|2022-07-27 11:05:00|795.72|793.32|797.72|795.32|797.97|795.57|795.23|792.83|0
1658920200000|2022-07-27 11:10:00|797.85|795.45|796.22|793.82|798.47|796.07|795.97|793.57|0
1658920500000|2022-07-27 11:15:00|796.47|794.07|796.47|794.07|796.97|794.57|795.97|793.57|0
1658920800000|2022-07-27 11:20:00|796.22|793.82|795.72|793.32|796.72|794.32|795.47|793.07|0
1658921100000|2022-07-27 11:25:00|795.47|793.07|795.36|792.96|795.47|793.07|793.98|791.58|0
1658921400000|2022-07-27 11:30:00|795.47|793.07|795.23|792.83|795.47|793.07|793.73|791.33|0
1658921700000|2022-07-27 11:35:00|794.98|792.58|796.22|793.82|797.47|795.07|794.73|792.33|0
1658922000000|2022-07-27 11:40:00|796.47|794.07|794.98|792.58|796.47|794.07|794.36|791.96|0
1658922300000|2022-07-27 11:45:00|794.86|792.46|796.72|794.32|796.72|794.32|794.23|791.83|0
1658922600000|2022-07-27 11:50:00|796.47|794.07|795.47|793.07|796.97|794.57|794.73|792.33|0
1658922900000|2022-07-27 11:55:00|795.6|793.2|797.22|794.82|797.72|795.32|794.48|792.08|0
1658923200000|2022-07-27 12:00:00|795.97|793.57|795.97|793.57|797.47|795.07|795.47|793.07|0
1658923500000|2022-07-27 12:05:00|795.47|793.07|795.72|793.32|795.97|793.57|794.48|792.08|0
1658923800000|2022-07-27 12:10:00|795.97|793.57|794.23|791.83|795.97|793.57|794.23|791.83|0
1658924100000|2022-07-27 12:15:00|793.98|791.58|791.98|789.58|794.98|792.58|791.98|789.58|0
1658924400000|2022-07-27 12:20:00|792.23|789.83|793.73|791.33|793.73|791.33|791.48|789.08|0
1658924700000|2022-07-27 12:25:00|793.48|791.08|794.61|792.21|794.61|792.21|792.48|790.08|0
1658925000000|2022-07-27 12:30:00|794.73|792.33|793.98|791.58|797.47|795.07|792.98|790.58|0
1658925300000|2022-07-27 12:35:00|793.73|791.33|793.86|791.46|795.22|792.82|793.23|790.83|0
1658925600000|2022-07-27 12:40:00|793.98|791.58|793.73|791.33|796.22|793.82|793.73|791.33|0
1658925900000|2022-07-27 12:45:00|793.98|791.58|792.23|789.83|794.23|791.83|792.23|789.83|0
1658926200000|2022-07-27 12:50:00|792.48|790.08|791.48|789.08|792.73|790.33|790.73|788.33|0
1658926500000|2022-07-27 12:55:00|791.23|788.83|791.48|789.08|791.98|789.58|789.99|787.59|0
1658926800000|2022-07-27 13:00:00|791.23|788.83|791.73|789.33|792.23|789.83|790.48|788.08|0
1658927100000|2022-07-27 13:05:00|791.61|789.21|791.73|789.33|791.98|789.58|790.48|788.08|0
1658927400000|2022-07-27 13:10:00|791.48|789.08|788.99|786.59|791.73|789.33|788.99|786.59|0
1658927700000|2022-07-27 13:15:00|789.24|786.84|788.74|786.34|789.74|787.34|788.49|786.09|0
1658928000000|2022-07-27 13:20:00|788.99|786.59|790.24|787.84|792.98|790.58|788.24|785.84|0
1658928300000|2022-07-27 13:25:00|790.12|787.72|793.48|791.08|793.98|791.58|789.24|786.84|0
1658928600000|2022-07-27 13:30:00|791.98|789.58|795.47|793.07|796.72|794.32|789.49|787.09|0
1658928900000|2022-07-27 13:35:00|794.97|792.57|787.74|785.34|795.22|792.82|787.24|784.84|0
1658929200000|2022-07-27 13:40:00|786.99|784.59|784|781.6|788.24|785.84|782.75|780.35|0
1658929500000|2022-07-27 13:45:00|784.5|782.1|781.51|779.11|785.99|783.59|780.76|778.36|0
1658929800000|2022-07-27 13:50:00|781.76|779.36|783.25|780.85|784|781.6|781.26|778.86|0
1658930100000|2022-07-27 13:55:00|782.75|780.35|784|781.6|784|781.6|780.76|778.36|0
1658930400000|2022-07-27 14:00:00|783.5|781.1|781.97|779.57|785.96|783.56|781.97|779.57|0
1658930700000|2022-07-27 14:05:00|781.47|779.07|786.46|784.06|787.71|785.31|779.48|777.08|0
1658931000000|2022-07-27 14:10:00|785.96|783.56|781.96|779.56|785.96|783.56|781.46|779.06|0
1658931300000|2022-07-27 14:15:00|781.46|779.06|779.47|777.07|781.96|779.56|778.22|775.82|0
1658931600000|2022-07-27 14:20:00|779.22|776.82|781.21|778.81|781.46|779.06|777.47|775.07|0
1658931900000|2022-07-27 14:25:00|780.97|778.57|780.21|777.81|782.71|780.31|778.97|776.57|0
1658932200000|2022-07-27 14:30:00|779.96|777.56|782.46|780.06|783.21|780.81|778.96|776.56|0
1658932500000|2022-07-27 14:35:00|782.21|779.81|779.46|777.06|782.21|779.81|778.71|776.31|0
1658932800000|2022-07-27 14:40:00|779.21|776.81|781.7|779.3|784.44|782.04|778.71|776.31|0
1658933100000|2022-07-27 14:45:00|781.95|779.55|780.45|778.05|782.45|780.05|779.7|777.3|0
1658933400000|2022-07-27 14:50:00|780.2|777.8|778.21|775.81|781.7|779.3|778.21|775.81|0
1658933700000|2022-07-27 14:55:00|777.96|775.56|776.23|773.83|779.45|777.05|775.73|773.33|0
1658934000000|2022-07-27 15:00:00|775.73|773.33|772.74|770.34|775.98|773.58|769.5|767.1|0
1658934300000|2022-07-27 15:05:00|772.99|770.59|776.73|774.33|777.23|774.83|771.99|769.59|0
1658934600000|2022-07-27 15:10:00|776.48|774.08|775.73|773.33|776.98|774.58|774.73|772.33|0
1658934900000|2022-07-27 15:15:00|775.48|773.08|775.23|772.83|775.48|773.08|773.49|771.09|0
1658935200000|2022-07-27 15:20:00|774.98|772.58|778.23|775.83|778.23|775.83|774.23|771.83|0
1658935500000|2022-07-27 15:25:00|778.47|776.07|775.98|773.58|779.47|777.07|775.23|772.83|0
1658935800000|2022-07-27 15:30:00|775.73|773.33|774.23|771.83|775.73|773.33|771.74|769.34|0
1658936100000|2022-07-27 15:35:00|773.98|771.58|774.48|772.08|775.23|772.83|772.24|769.84|0
1658936400000|2022-07-27 15:40:00|774.73|772.33|773.24|770.84|774.73|772.33|771.24|768.84|0
1658936700000|2022-07-27 15:45:00|772.99|770.59|772.74|770.34|774.73|772.33|771.49|769.09|0
1658937000000|2022-07-27 15:50:00|772.49|770.09|772.49|770.09|773.24|770.84|769.74|767.34|0
1658937300000|2022-07-27 15:55:00|772.24|769.84|770.99|768.59|772.74|770.34|769|766.6|0
1658937600000|2022-07-27 16:00:00|770.49|768.09|770.49|768.09|771.74|769.34|768.5|766.1|0
1658937900000|2022-07-27 16:05:00|770.24|767.84|769.74|767.34|771.49|769.09|768.75|766.35|0
1658938200000|2022-07-27 16:10:00|769.5|767.1|769.74|767.34|771.74|769.34|769.49|767.09|0
1658938500000|2022-07-27 16:15:00|769.49|767.09|769.49|767.09|770.99|768.59|769|766.6|0
1658938800000|2022-07-27 16:20:00|769.74|767.34|769.26|766.86|770.74|768.34|768.5|766.1|0
1658939100000|2022-07-27 16:25:00|769.01|766.61|769.26|766.86|769.76|767.36|766.76|764.36|0
1658939400000|2022-07-27 16:30:00|769.14|766.74|770.5|768.1|771.5|769.1|768.51|766.11|0
1658939700000|2022-07-27 16:35:00|770.25|767.85|772.5|770.1|772.75|770.35|769.76|767.36|0
1658940000000|2022-07-27 16:40:00|772.75|770.35|773.01|770.61|773.5|771.1|771.25|768.85|0
1658940300000|2022-07-27 16:45:00|772.76|770.36|774.51|772.11|774.51|772.11|772.01|769.61|0
1658940600000|2022-07-27 16:50:00|774.26|771.86|773.26|770.86|774.51|772.11|772.01|769.61|0
1658940900000|2022-07-27 16:55:00|773.76|771.36|777.25|774.85|777.5|775.1|773.26|770.86|0
1658941200000|2022-07-27 17:00:00|777.5|775.1|776.5|774.1|778.25|775.85|775.75|773.35|0
1658941500000|2022-07-27 17:05:00|776.75|774.35|778.25|775.85|780.24|777.84|776.25|773.85|0
1658941800000|2022-07-27 17:10:00|778.49|776.09|776.5|774.1|779.24|776.84|776.25|773.85|0
1658942100000|2022-07-27 17:15:00|777|774.6|778|775.6|778|775.6|775.75|773.35|0
1658942400000|2022-07-27 17:20:00|778.25|775.85|778|775.6|779.49|777.09|776.25|773.85|0
1658942700000|2022-07-27 17:25:00|777.75|775.35|775.75|773.35|778.49|776.09|775.75|773.35|0
1658943000000|2022-07-27 17:30:00|775.5|773.1|774.75|772.35|777.25|774.85|772.76|770.36|0
1658943300000|2022-07-27 17:35:00|775|772.6|775.25|772.85|776|773.6|773.76|771.36|0
1658943600000|2022-07-27 17:40:00|775|772.6|775.5|773.1|776|773.6|773.51|771.11|0
1658943900000|2022-07-27 17:45:00|775.75|773.35|773.76|771.36|777|774.6|772.76|770.36|0
1658944200000|2022-07-27 17:50:00|774.01|771.61|773.01|770.61|775.88|773.48|773.01|770.61|0
1658944500000|2022-07-27 17:55:00|773.14|770.74|774.75|772.35|777.75|775.35|772.01|769.61|0
1658944800000|2022-07-27 18:00:00|774.38|771.98|769|766.6|777.25|774.85|762.79|760.39|0
1658945100000|2022-07-27 18:05:00|768.25|765.85|780.22|777.82|781.97|779.57|768.25|765.85|0
1658945400000|2022-07-27 18:10:00|779.47|777.07|775.98|773.58|780.72|778.32|770.99|768.59|0
1658945700000|2022-07-27 18:15:00|776.23|773.83|772.74|770.34|776.23|773.83|769.99|767.59|0
1658946000000|2022-07-27 18:20:00|772.49|770.09|776.48|774.08|776.73|774.33|770.49|768.09|0
1658946300000|2022-07-27 18:25:00|776.73|774.33|771.49|769.09|776.73|774.33|768.75|766.35|0
1658946600000|2022-07-27 18:30:00|771.74|769.34|780.22|777.82|782.71|780.31|769|766.6|0
1658946900000|2022-07-27 18:35:00|779.97|777.57|752.79|750.39|779.97|777.57|752.54|750.14|0
1658947200000|2022-07-27 18:40:00|749.8|747.4|738.59|736.19|751.29|748.89|738.34|735.94|0
1658947500000|2022-07-27 18:45:00|737.59|735.19|741.33|738.93|742.57|740.17|735.6|733.2|0
1658947800000|2022-07-27 18:50:00|741.58|739.18|733.06|730.66|744.57|742.17|730.12|727.72|0
1658948100000|2022-07-27 18:55:00|732.56|730.16|739.04|736.64|744.02|741.62|729.82|727.42|0
1658948400000|2022-07-27 19:00:00|739.17|736.77|727.08|724.68|741.53|739.13|727.08|724.68|0
1658948700000|2022-07-27 19:05:00|728.07|725.67|728.32|725.92|732.56|730.16|725.08|722.68|0
1658949000000|2022-07-27 19:10:00|728.07|725.67|729.32|726.92|731.56|729.16|725.58|723.18|0
1658949300000|2022-07-27 19:15:00|729.57|727.17|728.57|726.17|730.94|728.54|723.84|721.44|0
1658949600000|2022-07-27 19:20:00|728.32|725.92|721.1|718.7|729.82|727.42|720.85|718.45|0
1658949900000|2022-07-27 19:25:00|721.35|718.95|710.64|708.24|721.35|718.95|710.64|708.24|0
1658950200000|2022-07-27 19:30:00|709.64|707.24|710.64|708.24|714.87|712.47|709.64|707.24|0
1658950500000|2022-07-27 19:35:00|710.89|708.49|717.61|715.21|718.11|715.71|710.39|707.99|0
1658950800000|2022-07-27 19:40:00|717.11|714.71|714.12|711.72|718.61|716.21|711.88|709.48|0
1658951100000|2022-07-27 19:45:00|714.87|712.47|717.61|715.21|717.86|715.46|712.88|710.48|0
1658951400000|2022-07-27 19:50:00|717.24|714.84|720.1|717.7|725.33|722.93|717.24|714.84|0
1658951700000|2022-07-27 19:55:00|719.6|717.2|727.79|725.39|727.79|725.39|718.61|716.21|0
1658952000000|2022-07-27 20:00:00|729.04|726.64|731.03|728.63|732.53|730.13|727.79|725.39|0
1658952300000|2022-07-27 20:05:00|731.28|728.88|733.57|731.17|737.06|734.66|730.79|728.39|0
1658952600000|2022-07-27 20:10:00|733.95|731.55|735.31|732.91|736.31|733.91|733.57|731.17|0
1658952900000|2022-07-27 20:15:00|735.01|732.21|735.01|732.21|735.76|732.96|732.77|729.97|0
1658953200000|2022-07-27 20:20:00|735.26|732.46|730.28|727.48|735.76|732.96|728.04|725.24|0
1658953500000|2022-07-27 20:25:00|730.41|727.61|731.27|728.47|731.52|728.72|728.91|726.11|0
1658953800000|2022-07-27 20:30:00|731.52|728.72|730.53|727.73|731.52|728.72|730.53|727.73|0
1658954100000|2022-07-27 20:35:00|730.28|727.48|731.03|728.23|731.52|728.72|729.03|726.23|0
1658954400000|2022-07-27 20:40:00|731.27|728.47|731.27|728.47|731.52|728.72|730.53|727.73|0
1658954700000|2022-07-27 20:45:00|731.03|728.23|730.78|727.98|731.52|728.72|730.78|727.98|0
1658955000000|2022-07-27 20:50:00|731.03|728.23|731.52|728.72|731.52|728.72|731.03|728.23|0
1658955300000|2022-07-27 20:55:00|731.27|728.47|731.15|728.35|731.52|728.72|730.91|728.11|0
1658955600000|2022-07-27 21:00:00|731.3|728.5|731.63|728.83|732.11|729.31|731.3|728.5|0
1658955900000|2022-07-27 21:05:00|731.96|729.16|731.45|728.65|732.32|729.52|731.08|728.28|0
1658956200000|2022-07-27 21:10:00|731.12|728.32|730.91|728.11|731.48|728.68|730.4|727.6|0
1658956500000|2022-07-27 21:15:00|731.02|728.22|730.87|728.07|731.37|728.57|730.61|727.81|0
1658956800000|2022-07-27 21:20:00|730.43|727.63|730.69|727.89|730.87|728.07|730.43|727.63|0
1658957100000|2022-07-27 21:25:00|730.65|727.85|730.58|727.78|730.83|728.03|730.4|727.6|0
1658957400000|2022-07-27 21:30:00|730.51|727.71|730.23|727.43|730.51|727.71|730.23|727.43|0
1658957700000|2022-07-27 21:35:00|730.31|727.51|730.89|728.09|731.14|728.34|730.27|727.47|0
1658958000000|2022-07-27 21:40:00|730.85|728.05|730.95|728.15|731.21|728.41|730.85|728.05|0
1658958300000|2022-07-27 21:45:00|731.17|728.37|731.36|728.56|731.43|728.63|730.95|728.15|0
1658958600000|2022-07-27 21:50:00|731.39|728.59|731.14|728.34|731.5|728.7|730.74|727.94|0
1658958900000|2022-07-27 21:55:00|731.21|728.41|731.17|728.37|731.58|728.78|730.63|727.83|0
1658959200000|2022-07-27 22:00:00|730.9|728.1|731.27|728.47|733.76|730.96|730.16|727.36|0
1658959500000|2022-07-27 22:05:00|731.02|728.22|733.02|730.22|733.76|730.96|731.02|728.22|0
1658959800000|2022-07-27 22:10:00|732.65|729.85|733.02|730.22|733.52|730.72|732.27|729.47|0
1658960100000|2022-07-27 22:15:00|733.15|730.35|732.27|729.47|733.52|730.72|732.27|729.47|0
1658960400000|2022-07-27 22:20:00|732.52|729.72|733.27|730.47|733.27|730.47|732.52|729.72|0
1658960700000|2022-07-27 22:25:00|733.52|730.72|733.02|730.22|733.52|730.72|732.77|729.97|0
1658961000000|2022-07-27 22:30:00|732.77|729.97|731.15|728.35|733.27|730.47|730.53|727.73|0
1658961300000|2022-07-27 22:35:00|731.27|728.47|732.02|729.22|733.15|730.35|731.27|728.47|0
1658961600000|2022-07-27 22:40:00|732.27|729.47|733.02|730.22|733.4|730.6|732.15|729.35|0
1658961900000|2022-07-27 22:45:00|732.77|729.97|732.02|729.22|732.77|729.97|731.52|728.72|0
1658962200000|2022-07-27 22:50:00|732.27|729.47|732.02|729.22|732.52|729.72|731.52|728.72|0
1658962500000|2022-07-27 22:55:00|732.15|729.35|732.02|729.22|732.77|729.97|731.9|729.1|0
1658962800000|2022-07-27 23:00:00|731.77|728.97|731.27|728.47|732.27|729.47|731.02|728.22|0
1658963100000|2022-07-27 23:05:00|731.02|728.22|730.28|727.48|731.52|728.72|729.28|726.48|0
1658963400000|2022-07-27 23:10:00|730.52|727.72|730.03|727.23|731.02|728.22|729.78|726.98|0
1658963700000|2022-07-27 23:15:00|729.91|727.11|731.27|728.47|731.27|728.47|729.53|726.73|0
1658964000000|2022-07-27 23:20:00|731.52|728.72|731.02|728.22|731.77|728.97|730.9|728.1|0
1658964300000|2022-07-27 23:25:00|731.27|728.47|730.9|728.1|731.77|728.97|730.52|727.72|0
1658964600000|2022-07-27 23:30:00|731.02|728.22|730.52|727.72|732.27|729.47|730.52|727.72|0
1658964900000|2022-07-27 23:35:00|730.28|727.48|732.15|729.35|732.52|729.72|730.28|727.48|0
1658965200000|2022-07-27 23:40:00|732.02|729.22|732.02|729.22|732.27|729.47|731.52|728.72|0
1658965500000|2022-07-27 23:45:00|732.27|729.47|730.27|727.47|732.77|729.97|730.27|727.47|0
1658965800000|2022-07-27 23:50:00|730.52|727.72|732.15|729.35|732.15|729.35|729.53|726.73|0
1658966100000|2022-07-27 23:55:00|732.27|729.47|732.52|729.72|733.76|730.96|731.77|728.97|0
1658966400000|2022-07-28 00:00:00|732.77|729.97|733.76|730.96|734.01|731.21|730.4|727.6|0
1658966700000|2022-07-28 00:05:00|733.51|730.71|734.51|731.71|734.76|731.96|731.77|728.97|0
1658967000000|2022-07-28 00:10:00|734.26|731.46|735.26|732.46|735.76|732.96|734.01|731.21|0
1658967300000|2022-07-28 00:15:00|735.51|732.71|736.01|733.21|736.25|733.45|735.26|732.46|0
1658967600000|2022-07-28 00:20:00|735.76|732.96|736.75|733.95|736.75|733.95|735.51|732.71|0
1658967900000|2022-07-28 00:25:00|736.5|733.7|738.5|735.7|738.5|735.7|735.51|732.71|0
1658968200000|2022-07-28 00:30:00|738.25|735.45|736.13|733.33|738.5|735.7|736.13|733.33|0
1658968500000|2022-07-28 00:35:00|736.25|733.45|736.75|733.95|737.25|734.45|736|733.2|0
1658968800000|2022-07-28 00:40:00|736.88|734.08|737.5|734.7|737.75|734.95|736.5|733.7|0
1658969100000|2022-07-28 00:45:00|737.75|734.95|736.75|733.95|738.75|735.95|736.5|733.7|0
1658969400000|2022-07-28 00:50:00|737|734.2|736.38|733.58|737|734.2|735.51|732.71|0
1658969700000|2022-07-28 00:55:00|736.25|733.45|736|733.2|736.63|733.83|735.76|732.96|0
1658970000000|2022-07-28 01:00:00|735.76|732.96|735.88|733.08|737.75|734.95|735.26|732.46|0
1658970300000|2022-07-28 01:05:00|735.76|732.96|735.01|732.21|736|733.2|734.51|731.71|0
1658970600000|2022-07-28 01:10:00|734.89|732.09|735.76|732.96|735.88|733.08|734.51|731.71|0
1658970900000|2022-07-28 01:15:00|735.51|732.71|734.51|731.71|736.5|733.7|734.26|731.46|0
1658971200000|2022-07-28 01:20:00|734.76|731.96|737|734.2|737.25|734.45|734.76|731.96|0
1658971500000|2022-07-28 01:25:00|737.13|734.33|736.75|733.95|737.25|734.45|736.25|733.45|0
1658971800000|2022-07-28 01:30:00|737|734.2|734.01|731.21|737.13|734.33|733.76|730.96|0
1658972100000|2022-07-28 01:35:00|734.26|731.46|734.76|731.96|736|733.2|733.64|730.84|0
1658972400000|2022-07-28 01:40:00|734.51|731.71|736.25|733.45|736.5|733.7|734.51|731.71|0
1658972700000|2022-07-28 01:45:00|736|733.2|735.26|732.46|736.5|733.7|734.76|731.96|0
1658973000000|2022-07-28 01:50:00|735.14|732.34|734.76|731.96|735.51|732.71|734.51|731.71|0
1658973300000|2022-07-28 01:55:00|734.51|731.71|733.14|730.34|735.01|732.21|732.76|729.96|0
1658973600000|2022-07-28 02:00:00|733.01|730.21|734.01|731.21|734.51|731.71|733.01|730.21|0
1658973900000|2022-07-28 02:05:00|733.64|730.84|734.26|731.46|734.51|731.71|733.26|730.46|0
1658974200000|2022-07-28 02:10:00|734.14|731.34|733.76|730.96|734.26|731.46|733.14|730.34|0
1658974500000|2022-07-28 02:15:00|733.64|730.84|733.64|730.84|734.01|731.21|733.26|730.46|0
1658974800000|2022-07-28 02:20:00|733.51|730.71|734.26|731.46|734.51|731.71|733.26|730.46|0
1658975100000|2022-07-28 02:25:00|734.01|731.21|733.76|730.96|734.26|731.46|733.51|730.71|0
1658975400000|2022-07-28 02:30:00|733.64|730.84|732.51|729.71|734.26|731.46|732.27|729.47|0
1658975700000|2022-07-28 02:35:00|732.39|729.59|730.9|728.1|732.51|729.71|730.52|727.72|0
1658976000000|2022-07-28 02:40:00|730.77|727.97|731.06|728.26|731.4|728.6|730.27|727.47|0
1658976300000|2022-07-28 02:45:00|731.19|728.39|731.81|729.01|731.81|729.01|730.81|728.01|0
1658976600000|2022-07-28 02:50:00|731.56|728.76|732.3|729.5|732.8|730|731.56|728.76|0
1658976900000|2022-07-28 02:55:00|732.43|729.63|732.19|729.39|732.8|730|732.06|729.26|0
1658977200000|2022-07-28 03:00:00|732.06|729.26|732.8|730|733.3|730.5|732.06|729.26|0
1658977500000|2022-07-28 03:05:00|732.55|729.75|732.8|730|733.05|730.25|732.55|729.75|0
1658977800000|2022-07-28 03:10:00|732.55|729.75|732.55|729.75|732.8|730|732.3|729.5|0
1658978100000|2022-07-28 03:15:00|732.8|730|733.8|731|734.05|731.25|732.8|730|0
1658978400000|2022-07-28 03:20:00|734.05|731.25|733.8|731|734.79|731.99|733.8|731|0
1658978700000|2022-07-28 03:25:00|733.93|731.13|734.3|731.5|734.55|731.75|733.8|731|0
1658979000000|2022-07-28 03:30:00|734.05|731.25|734.55|731.75|735.29|732.49|734.05|731.25|0
1658979300000|2022-07-28 03:35:00|734.92|732.12|734.18|731.38|735.04|732.24|734.05|731.25|0
1658979600000|2022-07-28 03:40:00|734.05|731.25|733.8|731|734.79|731.99|733.8|731|0
1658979900000|2022-07-28 03:45:00|733.68|730.88|735.29|732.49|735.54|732.74|733.68|730.88|0
1658980200000|2022-07-28 03:50:00|735.17|732.37|736.79|733.99|737.29|734.49|735.04|732.24|0
1658980500000|2022-07-28 03:55:00|736.54|733.74|736.54|733.74|736.92|734.12|735.54|732.74|0
1658980800000|2022-07-28 04:00:00|736.29|733.49|736.29|733.49|736.54|733.74|735.54|732.74|0
1658981100000|2022-07-28 04:05:00|736.54|733.74|736.04|733.24|736.54|733.74|736.04|733.24|0
1658981400000|2022-07-28 04:10:00|736.29|733.49|736.29|733.49|736.79|733.99|736.04|733.24|0
1658981700000|2022-07-28 04:15:00|736.54|733.74|736.54|733.74|736.79|733.99|736.17|733.37|0
1658982000000|2022-07-28 04:20:00|736.29|733.49|736.29|733.49|736.54|733.74|736.04|733.24|0
1658982300000|2022-07-28 04:25:00|736.04|733.24|736.04|733.24|736.54|733.74|736.04|733.24|0
1658982600000|2022-07-28 04:30:00|737.04|734.24|736.54|733.74|737.78|734.98|736.04|733.24|0
1658982900000|2022-07-28 04:35:00|736.67|733.87|736.04|733.24|736.79|733.99|735.54|732.74|0
1658983200000|2022-07-28 04:40:00|735.92|733.12|735.79|732.99|736.29|733.49|735.54|732.74|0
1658983500000|2022-07-28 04:45:00|735.54|732.74|735.54|732.74|736.04|733.24|735.29|732.49|0
1658983800000|2022-07-28 04:50:00|735.29|732.49|735.79|732.99|736.04|733.24|735.29|732.49|0
1658984100000|2022-07-28 04:55:00|735.54|732.74|736.04|733.24|736.04|733.24|735.54|732.74|0
1658984400000|2022-07-28 05:00:00|735.79|732.99|735.79|732.99|736.54|733.74|735.79|732.99|0
1658984700000|2022-07-28 05:05:00|735.92|733.12|737.53|734.73|737.53|734.73|735.79|732.99|0
1658985000000|2022-07-28 05:10:00|737.41|734.61|737.78|734.98|737.78|734.98|737.03|734.23|0
1658985300000|2022-07-28 05:15:00|737.53|734.73|737.78|734.98|737.78|734.98|737.53|734.73|0
1658985600000|2022-07-28 05:20:00|738.03|735.23|737.78|734.98|738.03|735.23|737.53|734.73|0
1658985900000|2022-07-28 05:25:00|737.53|734.73|737.78|734.98|738.03|735.23|737.28|734.48|0
1658986200000|2022-07-28 05:30:00|737.53|734.73|736.04|733.24|737.53|734.73|735.79|732.99|0
1658986500000|2022-07-28 05:35:00|735.79|732.99|736.54|733.74|736.79|733.99|735.79|732.99|0
1658986800000|2022-07-28 05:40:00|736.29|733.49|735.29|732.49|736.54|733.74|735.29|732.49|0
1658987100000|2022-07-28 05:45:00|735.54|732.74|734.17|731.37|735.79|732.99|734.04|731.24|0
1658987400000|2022-07-28 05:50:00|734.54|731.74|734.54|731.74|734.79|731.99|734.29|731.49|0
1658987700000|2022-07-28 05:55:00|734.67|731.87|734.29|731.49|735.29|732.49|733.8|731|0
1658988000000|2022-07-28 06:00:00|734.04|731.24|732.05|729.25|734.29|731.49|731.8|729|0
1658988300000|2022-07-28 06:05:00|732.3|729.5|732.8|730|734.04|731.24|732.05|729.25|0
1658988600000|2022-07-28 06:10:00|732.68|729.88|732.55|729.75|733.3|730.5|732.05|729.25|0
1658988900000|2022-07-28 06:15:00|732.3|729.5|731.06|728.26|732.55|729.75|730.69|727.89|0
1658989200000|2022-07-28 06:20:00|731.3|728.5|730.81|728.01|732.3|729.5|729.56|726.76|0
1658989500000|2022-07-28 06:25:00|730.56|727.76|731.8|729|732.55|729.75|730.56|727.76|0
1658989800000|2022-07-28 06:30:00|731.93|729.13|732.8|730|732.8|730|730.81|728.01|0
1658990100000|2022-07-28 06:35:00|732.55|729.75|730.31|727.51|732.93|730.13|730.31|727.51|0
1658990400000|2022-07-28 06:40:00|730.06|727.26|731.3|728.5|731.55|728.75|730.06|727.26|0
1658990700000|2022-07-28 06:45:00|731.55|728.75|732.55|729.75|733.55|730.75|731.55|728.75|0
1658991000000|2022-07-28 06:50:00|732.68|729.88|734.04|731.24|734.29|731.49|732.55|729.75|0
1658991300000|2022-07-28 06:55:00|734.29|731.49|733.55|730.75|734.29|731.49|733.05|730.25|0
1658991600000|2022-07-28 07:00:00|734.04|731.24|735.92|733.12|737.28|734.48|733.3|730.5|0
1658991900000|2022-07-28 07:05:00|735.34|732.94|735.09|732.69|736.33|733.93|734.84|732.44|0
1658992200000|2022-07-28 07:10:00|734.84|732.44|732.48|730.08|734.84|732.44|732.1|729.7|0
1658992500000|2022-07-28 07:15:00|732.6|730.2|730.85|728.45|734.22|731.82|730.85|728.45|0
1658992800000|2022-07-28 07:20:00|731.1|728.7|733.97|731.57|733.97|731.57|729.36|726.96|0
1658993100000|2022-07-28 07:25:00|733.84|731.44|734.84|732.44|734.84|732.44|732.35|729.95|0
1658993400000|2022-07-28 07:30:00|734.59|732.19|735.59|733.19|737.83|735.43|734.47|732.07|0
1658993700000|2022-07-28 07:35:00|735.84|733.44|736.83|734.43|736.83|734.43|734.34|731.94|0
1658994000000|2022-07-28 07:40:00|736.58|734.18|735.84|733.44|736.58|734.18|733.84|731.44|0
1658994300000|2022-07-28 07:45:00|735.59|733.19|735.22|732.82|735.84|733.44|733.97|731.57|0
1658994600000|2022-07-28 07:50:00|735.09|732.69|734.84|732.44|735.84|733.44|734.59|732.19|0
1658994900000|2022-07-28 07:55:00|735.34|732.94|736.21|733.81|737.08|734.68|735.09|732.69|0
1658995200000|2022-07-28 08:00:00|736.58|734.18|736.58|734.18|738.08|735.68|735.22|732.82|0
1658995500000|2022-07-28 08:05:00|736.83|734.43|739.1|736.7|740.59|738.19|736.58|734.18|0
1658995800000|2022-07-28 08:10:00|738.85|736.45|737.36|734.96|739.6|737.2|736.61|734.21|0
1658996100000|2022-07-28 08:15:00|737.6|735.2|737.11|734.71|738.35|735.95|735.36|732.96|0
1658996400000|2022-07-28 08:20:00|737.36|734.96|736.49|734.09|737.6|735.2|736.36|733.96|0
1658996700000|2022-07-28 08:25:00|737.11|734.71|738.73|736.33|739.1|736.7|736.86|734.46|0
1658997000000|2022-07-28 08:30:00|738.6|736.2|740.34|737.94|740.34|737.94|738.6|736.2|0
1658997300000|2022-07-28 08:35:00|740.22|737.82|740.84|738.44|740.84|738.44|739.6|737.2|0
1658997600000|2022-07-28 08:40:00|740.59|738.19|739.85|737.45|741.34|738.94|739.35|736.95|0
1658997900000|2022-07-28 08:45:00|739.6|737.2|739.85|737.45|740.34|737.94|738.85|736.45|0
1658998200000|2022-07-28 08:50:00|739.98|737.58|742.59|740.19|743.33|740.93|739.35|736.95|0
1658998500000|2022-07-28 08:55:00|742.34|739.94|742.59|740.19|743.21|740.81|741.84|739.44|0
1658998800000|2022-07-28 09:00:00|742.34|739.94|741.84|739.44|742.59|740.19|741.09|738.69|0
1658999100000|2022-07-28 09:05:00|742.09|739.69|744.58|742.18|744.58|742.18|741.72|739.32|0
1658999400000|2022-07-28 09:10:00|744.33|741.93|745.57|743.17|746.07|743.67|743.33|740.93|0
1658999700000|2022-07-28 09:15:00|745.82|743.42|744.83|742.43|746.07|743.67|744.58|742.18|0
1659000000000|2022-07-28 09:20:00|745.08|742.68|746.32|743.92|746.82|744.42|744.83|742.43|0
1659000300000|2022-07-28 09:25:00|746.07|743.67|745.33|742.93|746.32|743.92|744.08|741.68|0
1659000600000|2022-07-28 09:30:00|745.08|742.68|744.58|742.18|745.7|743.3|744.33|741.93|0
1659000900000|2022-07-28 09:35:00|744.83|742.43|741.59|739.19|744.96|742.56|741.34|738.94|0
1659001200000|2022-07-28 09:40:00|741.47|739.07|740.84|738.44|742.09|739.69|740.59|738.19|0
1659001500000|2022-07-28 09:45:00|740.72|738.32|740.72|738.32|740.84|738.44|738.85|736.45|0
1659001800000|2022-07-28 09:50:00|740.59|738.19|741.59|739.19|741.84|739.44|739.84|737.44|0
1659002100000|2022-07-28 09:55:00|741.34|738.94|739.1|736.7|741.34|738.94|738.98|736.58|0
1659002400000|2022-07-28 10:00:00|738.85|736.45|738.85|736.45|740.09|737.69|737.6|735.2|0
1659002700000|2022-07-28 10:05:00|738.6|736.2|739.6|737.2|739.6|737.2|738.1|735.7|0
1659003000000|2022-07-28 10:10:00|739.35|736.95|741.34|738.94|741.34|738.94|739.35|736.95|0
1659003300000|2022-07-28 10:15:00|741.09|738.69|739.59|737.19|741.09|738.69|739.1|736.7|0
1659003600000|2022-07-28 10:20:00|739.84|737.44|739.1|736.7|740.59|738.19|738.85|736.45|0
1659003900000|2022-07-28 10:25:00|739.23|736.83|737.35|734.95|739.84|737.44|737.1|734.7|0
1659004200000|2022-07-28 10:30:00|736.85|734.45|737.85|735.45|738.1|735.7|736.61|734.21|0
1659004500000|2022-07-28 10:35:00|738.1|735.7|736.36|733.96|739.1|736.7|736.24|733.84|0
1659004800000|2022-07-28 10:40:00|736.24|733.84|737.1|734.7|737.23|734.83|736.11|733.71|0
1659005100000|2022-07-28 10:45:00|737.23|734.83|738.1|735.7|738.85|736.45|737.23|734.83|0
1659005400000|2022-07-28 10:50:00|737.85|735.45|738.1|735.7|738.85|736.45|737.85|735.45|0
1659005700000|2022-07-28 10:55:00|737.85|735.45|738.35|735.95|740.34|737.94|737.73|735.33|0
1659006000000|2022-07-28 11:00:00|738.1|735.7|736.11|733.71|738.1|735.7|736.11|733.71|0
1659006300000|2022-07-28 11:05:00|736.24|733.84|735.61|733.21|736.61|734.21|735.36|732.96|0
1659006600000|2022-07-28 11:10:00|735.36|732.96|735.36|732.96|736.85|734.45|735.11|732.71|0
1659006900000|2022-07-28 11:15:00|735.61|733.21|734.61|732.21|735.99|733.59|734.36|731.96|0
1659007200000|2022-07-28 11:20:00|734.86|732.46|735.61|733.21|736.6|734.2|734.86|732.46|0
1659007500000|2022-07-28 11:25:00|735.86|733.46|735.86|733.46|736.85|734.45|734.61|732.21|0
1659007800000|2022-07-28 11:30:00|735.61|733.21|736.11|733.71|736.85|734.45|735.61|733.21|0
1659008100000|2022-07-28 11:35:00|736.36|733.96|736.36|733.96|736.6|734.2|735.61|733.21|0
1659008400000|2022-07-28 11:40:00|736.6|734.2|737.35|734.95|737.85|735.45|736.6|734.2|0
1659008700000|2022-07-28 11:45:00|737.1|734.7|737.6|735.2|737.6|735.2|736.6|734.2|0
1659009000000|2022-07-28 11:50:00|737.35|734.95|737.1|734.7|737.98|735.58|736.85|734.45|0
1659009300000|2022-07-28 11:55:00|737.35|734.95|737.35|734.95|738.35|735.95|737.35|734.95|0
1659009600000|2022-07-28 12:00:00|737.48|735.08|739.58|737.18|739.58|737.18|737.1|734.7|0
1659009900000|2022-07-28 12:05:00|739.33|736.93|740.08|737.68|740.57|738.17|739.08|736.68|0
1659010200000|2022-07-28 12:10:00|739.83|737.43|739.33|736.93|740.08|737.68|738.83|736.43|0
1659010500000|2022-07-28 12:15:00|739.46|737.06|739.46|737.06|740.7|738.3|738.83|736.43|0
1659010800000|2022-07-28 12:20:00|739.58|737.18|738.58|736.18|740.32|737.92|737.33|734.93|0
1659011100000|2022-07-28 12:25:00|738.83|736.43|738.46|736.06|739.08|736.68|737.58|735.18|0
1659011400000|2022-07-28 12:30:00|738.21|735.81|736.09|733.69|747.8|745.4|733.98|731.58|0
1659011700000|2022-07-28 12:35:00|736.47|734.07|738.32|735.92|740.06|737.66|731.98|729.58|0
1659012000000|2022-07-28 12:40:00|738.07|735.67|729.23|726.83|738.07|735.67|728.6|726.2|0
1659012300000|2022-07-28 12:45:00|729.6|727.2|725.36|722.96|730.35|727.95|721.63|719.23|0
1659012600000|2022-07-28 12:50:00|725.86|723.46|725.08|722.68|728.1|725.7|722.34|719.94|0
1659012900000|2022-07-28 12:55:00|725.33|722.93|730.07|727.67|731.81|729.41|725.33|722.93|0
1659013200000|2022-07-28 13:00:00|729.95|727.55|731.69|729.29|733.31|730.91|729.32|726.92|0
1659013500000|2022-07-28 13:05:00|731.56|729.16|730.57|728.17|733.06|730.66|729.07|726.67|0
1659013800000|2022-07-28 13:10:00|730.81|728.41|726.83|724.43|731.31|728.91|726.33|723.93|0
1659014100000|2022-07-28 13:15:00|727.08|724.68|723.59|721.19|727.82|725.42|723.34|720.94|0
1659014400000|2022-07-28 13:20:00|724.09|721.69|722.59|720.19|724.34|721.94|721.85|719.45|0
1659014700000|2022-07-28 13:25:00|722.84|720.44|720.1|717.7|724.34|721.94|717.86|715.46|0
1659015000000|2022-07-28 13:30:00|719.11|716.71|716.62|714.22|719.85|717.45|710.89|708.49|0
1659015300000|2022-07-28 13:35:00|716.12|713.72|719.49|717.09|719.86|717.46|711.89|709.49|0
1659015600000|2022-07-28 13:40:00|719.86|717.46|734.55|732.15|735.05|732.65|717.99|715.59|0
1659015900000|2022-07-28 13:45:00|734.8|732.4|740.32|737.92|745.52|743.12|733.81|731.41|0
1659016200000|2022-07-28 13:50:00|740.57|738.17|751.29|748.89|754.78|752.38|739.33|736.93|0
1659016500000|2022-07-28 13:55:00|751.54|749.14|745.06|742.66|752.04|749.64|743.56|741.16|0
1659016800000|2022-07-28 14:00:00|744.81|742.41|740.82|738.42|744.81|742.41|738.33|735.93|0
1659017100000|2022-07-28 14:05:00|742.07|739.67|749.54|747.14|753.03|750.63|740.07|737.67|0
1659017400000|2022-07-28 14:10:00|748.55|746.15|748.59|746.19|754.03|751.63|745.31|742.91|0
1659017700000|2022-07-28 14:15:00|748.84|746.44|748.43|746.03|750.55|748.15|743.57|741.17|0
1659018000000|2022-07-28 14:20:00|748.06|745.66|751.3|748.9|756.28|753.88|746.81|744.41|0
1659018300000|2022-07-28 14:25:00|751.54|749.14|750.55|748.15|756.53|754.13|748.3|745.9|0
1659018600000|2022-07-28 14:30:00|751.05|748.65|750.04|747.64|754.9|752.5|748.3|745.9|0
1659018900000|2022-07-28 14:35:00|749.54|747.14|742.04|739.64|749.54|747.14|739.05|736.65|0
1659019200000|2022-07-28 14:40:00|742.79|740.39|740.55|738.15|746.28|743.88|740.55|738.15|0
1659019500000|2022-07-28 14:45:00|740.05|737.65|728.84|726.44|741.3|738.9|728.59|726.19|0
1659019800000|2022-07-28 14:50:00|729.59|727.19|729.08|726.68|731.08|728.68|726.85|724.45|0
1659020100000|2022-07-28 14:55:00|730.08|727.68|722.86|720.46|730.33|727.93|722.61|720.21|0
1659020400000|2022-07-28 15:00:00|722.61|720.21|719.6|717.2|724.35|721.95|716.62|714.22|0
1659020700000|2022-07-28 15:05:00|719.85|717.45|718.36|715.96|719.85|717.45|715.37|712.97|0
1659021000000|2022-07-28 15:10:00|717.86|715.46|713.63|711.23|720.35|717.95|713.63|711.23|0
1659021300000|2022-07-28 15:15:00|713.38|710.98|714.13|711.73|716.62|714.22|711.64|709.24|0
1659021600000|2022-07-28 15:20:00|713.88|711.48|705.89|703.49|715.87|713.47|704.65|702.25|0
1659021900000|2022-07-28 15:25:00|705.39|702.99|700.67|698.27|706.14|703.74|700.17|697.77|0
1659022200000|2022-07-28 15:30:00|699.92|697.52|703.39|700.99|706.89|704.49|699.43|697.03|0
1659022500000|2022-07-28 15:35:00|703.14|700.74|702.66|700.26|705.63|703.23|700.92|698.52|0
1659022800000|2022-07-28 15:40:00|702.41|700.01|695.94|693.54|703.9|701.5|695.94|693.54|0
1659023100000|2022-07-28 15:45:00|696.19|693.79|697.18|694.78|699.92|697.52|694.45|692.05|0
1659023400000|2022-07-28 15:50:00|696.69|694.29|696.44|694.04|697.43|695.03|693.7|691.3|0
1659023700000|2022-07-28 15:55:00|696.94|694.54|701.91|699.51|702.16|699.76|696.19|693.79|0
1659024000000|2022-07-28 16:00:00|701.66|699.26|699.18|696.78|701.91|699.51|698.93|696.53|0
1659024300000|2022-07-28 16:05:00|698.93|696.53|701.66|699.26|702.41|700.01|698.43|696.03|0
1659024600000|2022-07-28 16:10:00|701.42|699.02|698.68|696.28|701.66|699.26|696.94|694.54|0
1659024900000|2022-07-28 16:15:00|698.43|696.03|703.65|701.25|704.15|701.75|698.43|696.03|0
1659025200000|2022-07-28 16:20:00|704.65|702.25|697.43|695.03|704.9|702.5|697.43|695.03|0
1659025500000|2022-07-28 16:25:00|697.18|694.78|696.19|693.79|699.17|696.77|694.95|692.55|0
1659025800000|2022-07-28 16:30:00|695.94|693.54|698.43|696.03|701.91|699.51|695.44|693.04|0
1659026100000|2022-07-28 16:35:00|698.68|696.28|697.18|694.78|700.17|697.77|696.19|693.79|0
1659026400000|2022-07-28 16:40:00|697.43|695.03|697.68|695.28|699.67|697.27|697.18|694.78|0
1659026700000|2022-07-28 16:45:00|697.93|695.53|698.18|695.78|698.68|696.28|694.95|692.55|0
1659027000000|2022-07-28 16:50:00|697.93|695.53|694.18|691.78|699.92|697.52|694.18|691.78|0
1659027300000|2022-07-28 16:55:00|694.43|692.03|697.41|695.01|697.41|695.01|693.93|691.53|0
1659027600000|2022-07-28 17:00:00|697.66|695.26|699.65|697.25|702.14|699.74|696.91|694.51|0
1659027900000|2022-07-28 17:05:00|699.28|696.88|696.67|694.27|701.39|698.99|696.67|694.27|0
1659028200000|2022-07-28 17:10:00|696.42|694.02|693.18|690.78|697.66|695.26|692.44|690.04|0
1659028500000|2022-07-28 17:15:00|693.43|691.03|693.43|691.03|696.42|694.02|692.68|690.28|0
1659028800000|2022-07-28 17:20:00|693.18|690.78|690.47|688.07|693.94|691.54|688.49|686.09|0
1659029100000|2022-07-28 17:25:00|689.98|687.58|687.99|685.59|691.22|688.82|687.49|685.09|0
1659029400000|2022-07-28 17:30:00|687.49|685.09|684.76|682.36|688.24|685.84|684.76|682.36|0
1659029700000|2022-07-28 17:35:00|684.51|682.11|682.99|680.59|685.25|682.85|680.53|678.13|0
1659030000000|2022-07-28 17:40:00|682.74|680.34|680.01|677.61|682.74|680.34|677.52|675.12|0
1659030300000|2022-07-28 17:45:00|680.25|677.85|678.02|675.62|681.5|679.1|677.27|674.87|0
1659030600000|2022-07-28 17:50:00|678.27|675.87|678.51|676.11|680.25|677.85|677.27|674.87|0
1659030900000|2022-07-28 17:55:00|678.27|675.87|676.28|673.88|678.27|675.87|674.29|671.89|0
1659031200000|2022-07-28 18:00:00|676.77|674.37|680.01|677.61|680.75|678.35|676.53|674.13|0
1659031500000|2022-07-28 18:05:00|680.25|677.85|682.74|680.34|683.98|681.58|680.01|677.61|0
1659031800000|2022-07-28 18:10:00|682.24|679.84|682.49|680.09|684.23|681.83|680.5|678.1|0
1659032100000|2022-07-28 18:15:00|682.74|680.34|679.76|677.36|682.74|680.34|678.26|675.86|0
1659032400000|2022-07-28 18:20:00|680|677.6|680|677.6|682.24|679.84|679.76|677.36|0
1659032700000|2022-07-28 18:25:00|679.76|677.36|680.25|677.85|681.25|678.85|679.01|676.61|0
1659033000000|2022-07-28 18:30:00|680|677.6|680|677.6|682.49|680.09|678.76|676.36|0
1659033300000|2022-07-28 18:35:00|679.76|677.36|678.76|676.36|680.75|678.35|678.51|676.11|0
1659033600000|2022-07-28 18:40:00|678.51|676.11|678.02|675.62|678.76|676.36|677.02|674.62|0
1659033900000|2022-07-28 18:45:00|678.26|675.86|677.52|675.12|679.01|676.61|677.27|674.87|0
1659034200000|2022-07-28 18:50:00|677.27|674.87|675.53|673.13|679.76|677.36|675.53|673.13|0
1659034500000|2022-07-28 18:55:00|675.28|672.88|676.28|673.88|678.51|676.11|675.03|672.63|0
1659034800000|2022-07-28 19:00:00|675.78|673.38|673.79|671.39|677.52|675.12|673.04|670.64|0
1659035100000|2022-07-28 19:05:00|673.54|671.14|675.28|672.88|678.01|675.61|670.56|668.16|0
1659035400000|2022-07-28 19:10:00|675.03|672.63|676.27|673.87|678.76|676.36|674.78|672.38|0
1659035700000|2022-07-28 19:15:00|676.03|673.63|676.52|674.12|680|677.6|675.53|673.13|0
1659036000000|2022-07-28 19:20:00|676.27|673.87|674.53|672.13|676.27|673.87|673.54|671.14|0
1659036300000|2022-07-28 19:25:00|674.29|671.89|673.79|671.39|676.27|673.87|673.29|670.89|0
1659036600000|2022-07-28 19:30:00|674.04|671.64|675.33|672.93|676.77|674.37|674.04|671.64|0
1659036900000|2022-07-28 19:35:00|675.08|672.68|678.81|676.41|681.05|678.65|674.59|672.19|0
1659037200000|2022-07-28 19:40:00|678.56|676.16|680.3|677.9|682.04|679.64|678.56|676.16|0
1659037500000|2022-07-28 19:45:00|680.8|678.4|677.07|674.67|682.29|679.89|676.82|674.42|0
1659037800000|2022-07-28 19:50:00|676.08|673.68|677.76|675.36|679.26|676.86|674.59|672.19|0
1659038100000|2022-07-28 19:55:00|678.26|675.86|678.5|675.62|681.37|678.97|676.02|673.62|0
1659038400000|2022-07-28 20:00:00|679.25|676.37|668.54|665.66|679.5|676.62|663.7|660.82|0
1659038700000|2022-07-28 20:05:00|668.05|665.17|669.3|666.9|669.79|667.39|664.82|661.94|0
1659039000000|2022-07-28 20:10:00|669.79|667.39|670.79|668.39|671.53|669.13|668.06|665.66|0
1659039300000|2022-07-28 20:15:00|669.99|667.19|667.89|665.09|670.74|667.94|667.26|664.46|0
1659039600000|2022-07-28 20:20:00|668.01|665.21|669.5|666.7|669.5|666.7|667.26|664.46|0
1659039900000|2022-07-28 20:25:00|669.25|666.45|666.52|663.72|670.24|667.44|666.27|663.47|0
1659040200000|2022-07-28 20:30:00|672.86|670.06|654.35|651.55|672.86|670.06|652.36|649.56|0
1659040500000|2022-07-28 20:35:00|654.1|651.3|645.91|643.11|654.6|651.8|641.45|638.65|0
1659040800000|2022-07-28 20:40:00|645.67|642.87|645.42|642.62|646.91|644.11|643.93|641.13|0
1659041100000|2022-07-28 20:45:00|645.67|642.87|643.93|641.13|646.91|644.11|642.94|640.14|0
1659041400000|2022-07-28 20:50:00|644.18|641.38|645.42|642.62|645.91|643.11|643.93|641.13|0
1659041700000|2022-07-28 20:55:00|645.67|642.87|646.79|643.99|647.03|644.23|644.56|641.76|0
1659042000000|2022-07-28 21:00:00|646.74|643.94|645.36|642.56|646.93|644.13|645.22|642.42|0
1659042300000|2022-07-28 21:05:00|645.08|642.28|646.78|643.98|646.89|644.09|645.08|642.28|0
1659042600000|2022-07-28 21:10:00|645.87|643.07|646.82|644.02|646.82|644.02|645.18|642.38|0
1659042900000|2022-07-28 21:15:00|646.85|644.05|646.88|644.08|647.12|644.32|646.12|643.32|0
1659043200000|2022-07-28 21:20:00|646.9|644.1|647.71|644.91|647.71|644.91|646.55|643.75|0
1659043500000|2022-07-28 21:25:00|647.75|644.95|648.75|645.95|649.3|646.5|647.56|644.76|0
1659043800000|2022-07-28 21:30:00|649.3|646.5|647.8|645|649.3|646.5|647.22|644.42|0
1659044100000|2022-07-28 21:35:00|647.84|645.04|648.45|645.65|648.56|645.76|647.8|645|0
1659044400000|2022-07-28 21:40:00|648.63|645.83|647.29|644.49|648.63|645.83|647.22|644.42|0
1659044700000|2022-07-28 21:45:00|647.36|644.56|647.22|644.42|647.36|644.56|646.96|644.16|0
1659045000000|2022-07-28 21:50:00|647.07|644.27|646.75|643.95|647.33|644.53|646.75|643.95|0
1659045300000|2022-07-28 21:55:00|646.68|643.88|646.28|643.48|646.82|644.02|645.62|642.82|0
1659045600000|2022-07-28 22:00:00|648.77|645.97|655.34|652.54|656.83|654.03|648.77|645.97|0
1659045900000|2022-07-28 22:05:00|655.09|652.29|652.99|650.19|655.47|652.67|652.36|649.56|0
1659046200000|2022-07-28 22:10:00|652.86|650.06|651.12|648.32|653.85|651.05|651.12|648.32|0
1659046500000|2022-07-28 22:15:00|651.37|648.57|654.1|651.3|654.1|651.3|651.12|648.32|0
1659046800000|2022-07-28 22:20:00|653.85|651.05|655.34|652.54|656.08|653.28|653.85|651.05|0
1659047100000|2022-07-28 22:25:00|655.22|652.42|653.6|650.8|655.34|652.54|653.6|650.8|0
1659047400000|2022-07-28 22:30:00|653.48|650.68|654.84|652.04|654.84|652.04|653.1|650.3|0
1659047700000|2022-07-28 22:35:00|654.59|651.79|655.34|652.54|655.59|652.79|653.85|651.05|0
1659048000000|2022-07-28 22:40:00|655.22|652.42|654.34|651.54|655.83|653.03|654.34|651.54|0
1659048300000|2022-07-28 22:45:00|654.47|651.67|656.83|654.03|656.83|654.03|654.47|651.67|0
1659048600000|2022-07-28 22:50:00|656.58|653.78|658.32|655.52|659.06|656.26|656.58|653.78|0
1659048900000|2022-07-28 22:55:00|658.56|655.76|657.82|655.02|659.56|656.76|656.83|654.03|0
1659049200000|2022-07-28 23:00:00|657.57|654.77|658.56|655.76|658.81|656.01|657.32|654.52|0
1659049500000|2022-07-28 23:05:00|658.44|655.64|659.31|656.51|659.81|657.01|658.32|655.52|0
1659049800000|2022-07-28 23:10:00|659.06|656.26|659.31|656.51|659.56|656.76|658.81|656.01|0
1659050100000|2022-07-28 23:15:00|658.81|656.01|659.8|657|660.3|657.5|658.56|655.76|0
1659050400000|2022-07-28 23:20:00|659.56|656.76|659.56|656.76|660.55|657.75|658.07|655.27|0
1659050700000|2022-07-28 23:25:00|659.31|656.51|656.58|653.78|659.31|656.51|656.33|653.53|0
1659051000000|2022-07-28 23:30:00|656.83|654.03|657.07|654.27|657.2|654.4|656.58|653.78|0
1659051300000|2022-07-28 23:35:00|657.32|654.52|657.07|654.27|658.07|655.27|656.08|653.28|0
1659051600000|2022-07-28 23:40:00|656.82|654.02|656.82|654.02|657.57|654.77|656.71|653.91|0
1659051900000|2022-07-28 23:45:00|656.58|653.78|656.08|653.28|657.57|654.77|655.83|653.03|0
1659052200000|2022-07-28 23:50:00|655.83|653.03|655.58|652.78|656.82|654.02|654.84|652.04|0
1659052500000|2022-07-28 23:55:00|655.71|652.91|656.58|653.78|656.58|653.78|655.22|652.42|0
1658966400000|2022-07-28 00:00:00|732.77|729.97|733.76|730.96|734.01|731.21|730.4|727.6|0
1658966700000|2022-07-28 00:05:00|733.51|730.71|734.51|731.71|734.76|731.96|731.77|728.97|0
1658967000000|2022-07-28 00:10:00|734.26|731.46|735.26|732.46|735.76|732.96|734.01|731.21|0
1658967300000|2022-07-28 00:15:00|735.51|732.71|736.01|733.21|736.25|733.45|735.26|732.46|0
1658967600000|2022-07-28 00:20:00|735.76|732.96|736.75|733.95|736.75|733.95|735.51|732.71|0
1658967900000|2022-07-28 00:25:00|736.5|733.7|738.5|735.7|738.5|735.7|735.51|732.71|0
1658968200000|2022-07-28 00:30:00|738.25|735.45|736.13|733.33|738.5|735.7|736.13|733.33|0
1658968500000|2022-07-28 00:35:00|736.25|733.45|736.75|733.95|737.25|734.45|736|733.2|0
1658968800000|2022-07-28 00:40:00|736.88|734.08|737.5|734.7|737.75|734.95|736.5|733.7|0
1658969100000|2022-07-28 00:45:00|737.75|734.95|736.75|733.95|738.75|735.95|736.5|733.7|0
1658969400000|2022-07-28 00:50:00|737|734.2|736.38|733.58|737|734.2|735.51|732.71|0
1658969700000|2022-07-28 00:55:00|736.25|733.45|736|733.2|736.63|733.83|735.76|732.96|0
1658970000000|2022-07-28 01:00:00|735.76|732.96|735.88|733.08|737.75|734.95|735.26|732.46|0
1658970300000|2022-07-28 01:05:00|735.76|732.96|735.01|732.21|736|733.2|734.51|731.71|0
1658970600000|2022-07-28 01:10:00|734.89|732.09|735.76|732.96|735.88|733.08|734.51|731.71|0
1658970900000|2022-07-28 01:15:00|735.51|732.71|734.51|731.71|736.5|733.7|734.26|731.46|0
1658971200000|2022-07-28 01:20:00|734.76|731.96|737|734.2|737.25|734.45|734.76|731.96|0
1658971500000|2022-07-28 01:25:00|737.13|734.33|736.75|733.95|737.25|734.45|736.25|733.45|0
1658971800000|2022-07-28 01:30:00|737|734.2|734.01|731.21|737.13|734.33|733.76|730.96|0
1658972100000|2022-07-28 01:35:00|734.26|731.46|734.76|731.96|736|733.2|733.64|730.84|0
1658972400000|2022-07-28 01:40:00|734.51|731.71|736.25|733.45|736.5|733.7|734.51|731.71|0
1658972700000|2022-07-28 01:45:00|736|733.2|735.26|732.46|736.5|733.7|734.76|731.96|0
1658973000000|2022-07-28 01:50:00|735.14|732.34|734.76|731.96|735.51|732.71|734.51|731.71|0
1658973300000|2022-07-28 01:55:00|734.51|731.71|733.14|730.34|735.01|732.21|732.76|729.96|0
1658973600000|2022-07-28 02:00:00|733.01|730.21|734.01|731.21|734.51|731.71|733.01|730.21|0
1658973900000|2022-07-28 02:05:00|733.64|730.84|734.26|731.46|734.51|731.71|733.26|730.46|0
1658974200000|2022-07-28 02:10:00|734.14|731.34|733.76|730.96|734.26|731.46|733.14|730.34|0
1658974500000|2022-07-28 02:15:00|733.64|730.84|733.64|730.84|734.01|731.21|733.26|730.46|0
1658974800000|2022-07-28 02:20:00|733.51|730.71|734.26|731.46|734.51|731.71|733.26|730.46|0
1658975100000|2022-07-28 02:25:00|734.01|731.21|733.76|730.96|734.26|731.46|733.51|730.71|0
1658975400000|2022-07-28 02:30:00|733.64|730.84|732.51|729.71|734.26|731.46|732.27|729.47|0
1658975700000|2022-07-28 02:35:00|732.39|729.59|730.9|728.1|732.51|729.71|730.52|727.72|0
1658976000000|2022-07-28 02:40:00|730.77|727.97|731.06|728.26|731.4|728.6|730.27|727.47|0
1658976300000|2022-07-28 02:45:00|731.19|728.39|731.81|729.01|731.81|729.01|730.81|728.01|0
1658976600000|2022-07-28 02:50:00|731.56|728.76|732.3|729.5|732.8|730|731.56|728.76|0
1658976900000|2022-07-28 02:55:00|732.43|729.63|732.19|729.39|732.8|730|732.06|729.26|0
1658977200000|2022-07-28 03:00:00|732.06|729.26|732.8|730|733.3|730.5|732.06|729.26|0
1658977500000|2022-07-28 03:05:00|732.55|729.75|732.8|730|733.05|730.25|732.55|729.75|0
1658977800000|2022-07-28 03:10:00|732.55|729.75|732.55|729.75|732.8|730|732.3|729.5|0
1658978100000|2022-07-28 03:15:00|732.8|730|733.8|731|734.05|731.25|732.8|730|0
1658978400000|2022-07-28 03:20:00|734.05|731.25|733.8|731|734.79|731.99|733.8|731|0
1658978700000|2022-07-28 03:25:00|733.93|731.13|734.3|731.5|734.55|731.75|733.8|731|0
1658979000000|2022-07-28 03:30:00|734.05|731.25|734.55|731.75|735.29|732.49|734.05|731.25|0
1658979300000|2022-07-28 03:35:00|734.92|732.12|734.18|731.38|735.04|732.24|734.05|731.25|0
1658979600000|2022-07-28 03:40:00|734.05|731.25|733.8|731|734.79|731.99|733.8|731|0
1658979900000|2022-07-28 03:45:00|733.68|730.88|735.29|732.49|735.54|732.74|733.68|730.88|0
1658980200000|2022-07-28 03:50:00|735.17|732.37|736.79|733.99|737.29|734.49|735.04|732.24|0
1658980500000|2022-07-28 03:55:00|736.54|733.74|736.54|733.74|736.92|734.12|735.54|732.74|0
1658980800000|2022-07-28 04:00:00|736.29|733.49|736.29|733.49|736.54|733.74|735.54|732.74|0
1658981100000|2022-07-28 04:05:00|736.54|733.74|736.04|733.24|736.54|733.74|736.04|733.24|0
1658981400000|2022-07-28 04:10:00|736.29|733.49|736.29|733.49|736.79|733.99|736.04|733.24|0
1658981700000|2022-07-28 04:15:00|736.54|733.74|736.54|733.74|736.79|733.99|736.17|733.37|0
1658982000000|2022-07-28 04:20:00|736.29|733.49|736.29|733.49|736.54|733.74|736.04|733.24|0
1658982300000|2022-07-28 04:25:00|736.04|733.24|736.04|733.24|736.54|733.74|736.04|733.24|0
1658982600000|2022-07-28 04:30:00|737.04|734.24|736.54|733.74|737.78|734.98|736.04|733.24|0
1658982900000|2022-07-28 04:35:00|736.67|733.87|736.04|733.24|736.79|733.99|735.54|732.74|0
1658983200000|2022-07-28 04:40:00|735.92|733.12|735.79|732.99|736.29|733.49|735.54|732.74|0
1658983500000|2022-07-28 04:45:00|735.54|732.74|735.54|732.74|736.04|733.24|735.29|732.49|0
1658983800000|2022-07-28 04:50:00|735.29|732.49|735.79|732.99|736.04|733.24|735.29|732.49|0
1658984100000|2022-07-28 04:55:00|735.54|732.74|736.04|733.24|736.04|733.24|735.54|732.74|0
1658984400000|2022-07-28 05:00:00|735.79|732.99|735.79|732.99|736.54|733.74|735.79|732.99|0
1658984700000|2022-07-28 05:05:00|735.92|733.12|737.53|734.73|737.53|734.73|735.79|732.99|0
1658985000000|2022-07-28 05:10:00|737.41|734.61|737.78|734.98|737.78|734.98|737.03|734.23|0
1658985300000|2022-07-28 05:15:00|737.53|734.73|737.78|734.98|737.78|734.98|737.53|734.73|0
1658985600000|2022-07-28 05:20:00|738.03|735.23|737.78|734.98|738.03|735.23|737.53|734.73|0
1658985900000|2022-07-28 05:25:00|737.53|734.73|737.78|734.98|738.03|735.23|737.28|734.48|0
1658986200000|2022-07-28 05:30:00|737.53|734.73|736.04|733.24|737.53|734.73|735.79|732.99|0
1658986500000|2022-07-28 05:35:00|735.79|732.99|736.54|733.74|736.79|733.99|735.79|732.99|0
1658986800000|2022-07-28 05:40:00|736.29|733.49|735.29|732.49|736.54|733.74|735.29|732.49|0
1658987100000|2022-07-28 05:45:00|735.54|732.74|734.17|731.37|735.79|732.99|734.04|731.24|0
1658987400000|2022-07-28 05:50:00|734.54|731.74|734.54|731.74|734.79|731.99|734.29|731.49|0
1658987700000|2022-07-28 05:55:00|734.67|731.87|734.29|731.49|735.29|732.49|733.8|731|0
1658988000000|2022-07-28 06:00:00|734.04|731.24|732.05|729.25|734.29|731.49|731.8|729|0
1658988300000|2022-07-28 06:05:00|732.3|729.5|732.8|730|734.04|731.24|732.05|729.25|0
1658988600000|2022-07-28 06:10:00|732.68|729.88|732.55|729.75|733.3|730.5|732.05|729.25|0
1658988900000|2022-07-28 06:15:00|732.3|729.5|731.06|728.26|732.55|729.75|730.69|727.89|0
1658989200000|2022-07-28 06:20:00|731.3|728.5|730.81|728.01|732.3|729.5|729.56|726.76|0
1658989500000|2022-07-28 06:25:00|730.56|727.76|731.8|729|732.55|729.75|730.56|727.76|0
1658989800000|2022-07-28 06:30:00|731.93|729.13|732.8|730|732.8|730|730.81|728.01|0
1658990100000|2022-07-28 06:35:00|732.55|729.75|730.31|727.51|732.93|730.13|730.31|727.51|0
1658990400000|2022-07-28 06:40:00|730.06|727.26|731.3|728.5|731.55|728.75|730.06|727.26|0
1658990700000|2022-07-28 06:45:00|731.55|728.75|732.55|729.75|733.55|730.75|731.55|728.75|0
1658991000000|2022-07-28 06:50:00|732.68|729.88|734.04|731.24|734.29|731.49|732.55|729.75|0
1658991300000|2022-07-28 06:55:00|734.29|731.49|733.55|730.75|734.29|731.49|733.05|730.25|0
1658991600000|2022-07-28 07:00:00|734.04|731.24|735.92|733.12|737.28|734.48|733.3|730.5|0
1658991900000|2022-07-28 07:05:00|735.34|732.94|735.09|732.69|736.33|733.93|734.84|732.44|0
1658992200000|2022-07-28 07:10:00|734.84|732.44|732.48|730.08|734.84|732.44|732.1|729.7|0
1658992500000|2022-07-28 07:15:00|732.6|730.2|730.85|728.45|734.22|731.82|730.85|728.45|0
1658992800000|2022-07-28 07:20:00|731.1|728.7|733.97|731.57|733.97|731.57|729.36|726.96|0
1658993100000|2022-07-28 07:25:00|733.84|731.44|734.84|732.44|734.84|732.44|732.35|729.95|0
1658993400000|2022-07-28 07:30:00|734.59|732.19|735.59|733.19|737.83|735.43|734.47|732.07|0
1658993700000|2022-07-28 07:35:00|735.84|733.44|736.83|734.43|736.83|734.43|734.34|731.94|0
1658994000000|2022-07-28 07:40:00|736.58|734.18|735.84|733.44|736.58|734.18|733.84|731.44|0
1658994300000|2022-07-28 07:45:00|735.59|733.19|735.22|732.82|735.84|733.44|733.97|731.57|0
1658994600000|2022-07-28 07:50:00|735.09|732.69|734.84|732.44|735.84|733.44|734.59|732.19|0
1658994900000|2022-07-28 07:55:00|735.34|732.94|736.21|733.81|737.08|734.68|735.09|732.69|0
1658995200000|2022-07-28 08:00:00|736.58|734.18|736.58|734.18|738.08|735.68|735.22|732.82|0
1658995500000|2022-07-28 08:05:00|736.83|734.43|739.1|736.7|740.59|738.19|736.58|734.18|0
1658995800000|2022-07-28 08:10:00|738.85|736.45|737.36|734.96|739.6|737.2|736.61|734.21|0
1658996100000|2022-07-28 08:15:00|737.6|735.2|737.11|734.71|738.35|735.95|735.36|732.96|0
1658996400000|2022-07-28 08:20:00|737.36|734.96|736.49|734.09|737.6|735.2|736.36|733.96|0
1658996700000|2022-07-28 08:25:00|737.11|734.71|738.73|736.33|739.1|736.7|736.86|734.46|0
1658997000000|2022-07-28 08:30:00|738.6|736.2|740.34|737.94|740.34|737.94|738.6|736.2|0
1658997300000|2022-07-28 08:35:00|740.22|737.82|740.84|738.44|740.84|738.44|739.6|737.2|0
1658997600000|2022-07-28 08:40:00|740.59|738.19|739.85|737.45|741.34|738.94|739.35|736.95|0
1658997900000|2022-07-28 08:45:00|739.6|737.2|739.85|737.45|740.34|737.94|738.85|736.45|0
1658998200000|2022-07-28 08:50:00|739.98|737.58|742.59|740.19|743.33|740.93|739.35|736.95|0
1658998500000|2022-07-28 08:55:00|742.34|739.94|742.59|740.19|743.21|740.81|741.84|739.44|0
1658998800000|2022-07-28 09:00:00|742.34|739.94|741.84|739.44|742.59|740.19|741.09|738.69|0
1658999100000|2022-07-28 09:05:00|742.09|739.69|744.58|742.18|744.58|742.18|741.72|739.32|0
1658999400000|2022-07-28 09:10:00|744.33|741.93|745.57|743.17|746.07|743.67|743.33|740.93|0
1658999700000|2022-07-28 09:15:00|745.82|743.42|744.83|742.43|746.07|743.67|744.58|742.18|0
1659000000000|2022-07-28 09:20:00|745.08|742.68|746.32|743.92|746.82|744.42|744.83|742.43|0
1659000300000|2022-07-28 09:25:00|746.07|743.67|745.33|742.93|746.32|743.92|744.08|741.68|0
1659000600000|2022-07-28 09:30:00|745.08|742.68|744.58|742.18|745.7|743.3|744.33|741.93|0
1659000900000|2022-07-28 09:35:00|744.83|742.43|741.59|739.19|744.96|742.56|741.34|738.94|0
1659001200000|2022-07-28 09:40:00|741.47|739.07|740.84|738.44|742.09|739.69|740.59|738.19|0
1659001500000|2022-07-28 09:45:00|740.72|738.32|740.72|738.32|740.84|738.44|738.85|736.45|0
1659001800000|2022-07-28 09:50:00|740.59|738.19|741.59|739.19|741.84|739.44|739.84|737.44|0
1659002100000|2022-07-28 09:55:00|741.34|738.94|739.1|736.7|741.34|738.94|738.98|736.58|0
1659002400000|2022-07-28 10:00:00|738.85|736.45|738.85|736.45|740.09|737.69|737.6|735.2|0
1659002700000|2022-07-28 10:05:00|738.6|736.2|739.6|737.2|739.6|737.2|738.1|735.7|0
1659003000000|2022-07-28 10:10:00|739.35|736.95|741.34|738.94|741.34|738.94|739.35|736.95|0
1659003300000|2022-07-28 10:15:00|741.09|738.69|739.59|737.19|741.09|738.69|739.1|736.7|0
1659003600000|2022-07-28 10:20:00|739.84|737.44|739.1|736.7|740.59|738.19|738.85|736.45|0
1659003900000|2022-07-28 10:25:00|739.23|736.83|737.35|734.95|739.84|737.44|737.1|734.7|0
1659004200000|2022-07-28 10:30:00|736.85|734.45|737.85|735.45|738.1|735.7|736.61|734.21|0
1659004500000|2022-07-28 10:35:00|738.1|735.7|736.36|733.96|739.1|736.7|736.24|733.84|0
1659004800000|2022-07-28 10:40:00|736.24|733.84|737.1|734.7|737.23|734.83|736.11|733.71|0
1659005100000|2022-07-28 10:45:00|737.23|734.83|738.1|735.7|738.85|736.45|737.23|734.83|0
1659005400000|2022-07-28 10:50:00|737.85|735.45|738.1|735.7|738.85|736.45|737.85|735.45|0
1659005700000|2022-07-28 10:55:00|737.85|735.45|738.35|735.95|740.34|737.94|737.73|735.33|0
1659006000000|2022-07-28 11:00:00|738.1|735.7|736.11|733.71|738.1|735.7|736.11|733.71|0
1659006300000|2022-07-28 11:05:00|736.24|733.84|735.61|733.21|736.61|734.21|735.36|732.96|0
1659006600000|2022-07-28 11:10:00|735.36|732.96|735.36|732.96|736.85|734.45|735.11|732.71|0
1659006900000|2022-07-28 11:15:00|735.61|733.21|734.61|732.21|735.99|733.59|734.36|731.96|0
1659007200000|2022-07-28 11:20:00|734.86|732.46|735.61|733.21|736.6|734.2|734.86|732.46|0
1659007500000|2022-07-28 11:25:00|735.86|733.46|735.86|733.46|736.85|734.45|734.61|732.21|0
1659007800000|2022-07-28 11:30:00|735.61|733.21|736.11|733.71|736.85|734.45|735.61|733.21|0
1659008100000|2022-07-28 11:35:00|736.36|733.96|736.36|733.96|736.6|734.2|735.61|733.21|0
1659008400000|2022-07-28 11:40:00|736.6|734.2|737.35|734.95|737.85|735.45|736.6|734.2|0
1659008700000|2022-07-28 11:45:00|737.1|734.7|737.6|735.2|737.6|735.2|736.6|734.2|0
1659009000000|2022-07-28 11:50:00|737.35|734.95|737.1|734.7|737.98|735.58|736.85|734.45|0
1659009300000|2022-07-28 11:55:00|737.35|734.95|737.35|734.95|738.35|735.95|737.35|734.95|0
1659009600000|2022-07-28 12:00:00|737.48|735.08|739.58|737.18|739.58|737.18|737.1|734.7|0
1659009900000|2022-07-28 12:05:00|739.33|736.93|740.08|737.68|740.57|738.17|739.08|736.68|0
1659010200000|2022-07-28 12:10:00|739.83|737.43|739.33|736.93|740.08|737.68|738.83|736.43|0
1659010500000|2022-07-28 12:15:00|739.46|737.06|739.46|737.06|740.7|738.3|738.83|736.43|0
1659010800000|2022-07-28 12:20:00|739.58|737.18|738.58|736.18|740.32|737.92|737.33|734.93|0
1659011100000|2022-07-28 12:25:00|738.83|736.43|738.46|736.06|739.08|736.68|737.58|735.18|0
1659011400000|2022-07-28 12:30:00|738.21|735.81|736.09|733.69|747.8|745.4|733.98|731.58|0
1659011700000|2022-07-28 12:35:00|736.47|734.07|738.32|735.92|740.06|737.66|731.98|729.58|0
1659012000000|2022-07-28 12:40:00|738.07|735.67|729.23|726.83|738.07|735.67|728.6|726.2|0
1659012300000|2022-07-28 12:45:00|729.6|727.2|725.36|722.96|730.35|727.95|721.63|719.23|0
1659012600000|2022-07-28 12:50:00|725.86|723.46|725.08|722.68|728.1|725.7|722.34|719.94|0
1659012900000|2022-07-28 12:55:00|725.33|722.93|730.07|727.67|731.81|729.41|725.33|722.93|0
1659013200000|2022-07-28 13:00:00|729.95|727.55|731.69|729.29|733.31|730.91|729.32|726.92|0
1659013500000|2022-07-28 13:05:00|731.56|729.16|730.57|728.17|733.06|730.66|729.07|726.67|0
1659013800000|2022-07-28 13:10:00|730.81|728.41|726.83|724.43|731.31|728.91|726.33|723.93|0
1659014100000|2022-07-28 13:15:00|727.08|724.68|723.59|721.19|727.82|725.42|723.34|720.94|0
1659014400000|2022-07-28 13:20:00|724.09|721.69|722.59|720.19|724.34|721.94|721.85|719.45|0
1659014700000|2022-07-28 13:25:00|722.84|720.44|720.1|717.7|724.34|721.94|717.86|715.46|0
1659015000000|2022-07-28 13:30:00|719.11|716.71|716.62|714.22|719.85|717.45|710.89|708.49|0
1659015300000|2022-07-28 13:35:00|716.12|713.72|719.49|717.09|719.86|717.46|711.89|709.49|0
1659015600000|2022-07-28 13:40:00|719.86|717.46|734.55|732.15|735.05|732.65|717.99|715.59|0
1659015900000|2022-07-28 13:45:00|734.8|732.4|740.32|737.92|745.52|743.12|733.81|731.41|0
1659016200000|2022-07-28 13:50:00|740.57|738.17|751.29|748.89|754.78|752.38|739.33|736.93|0
1659016500000|2022-07-28 13:55:00|751.54|749.14|745.06|742.66|752.04|749.64|743.56|741.16|0
1659016800000|2022-07-28 14:00:00|744.81|742.41|740.82|738.42|744.81|742.41|738.33|735.93|0
1659017100000|2022-07-28 14:05:00|742.07|739.67|749.54|747.14|753.03|750.63|740.07|737.67|0
1659017400000|2022-07-28 14:10:00|748.55|746.15|748.59|746.19|754.03|751.63|745.31|742.91|0
1659017700000|2022-07-28 14:15:00|748.84|746.44|748.43|746.03|750.55|748.15|743.57|741.17|0
1659018000000|2022-07-28 14:20:00|748.06|745.66|751.3|748.9|756.28|753.88|746.81|744.41|0
1659018300000|2022-07-28 14:25:00|751.54|749.14|750.55|748.15|756.53|754.13|748.3|745.9|0
1659018600000|2022-07-28 14:30:00|751.05|748.65|750.04|747.64|754.9|752.5|748.3|745.9|0
1659018900000|2022-07-28 14:35:00|749.54|747.14|742.04|739.64|749.54|747.14|739.05|736.65|0
1659019200000|2022-07-28 14:40:00|742.79|740.39|740.55|738.15|746.28|743.88|740.55|738.15|0
1659019500000|2022-07-28 14:45:00|740.05|737.65|728.84|726.44|741.3|738.9|728.59|726.19|0
1659019800000|2022-07-28 14:50:00|729.59|727.19|729.08|726.68|731.08|728.68|726.85|724.45|0
1659020100000|2022-07-28 14:55:00|730.08|727.68|722.86|720.46|730.33|727.93|722.61|720.21|0
1659020400000|2022-07-28 15:00:00|722.61|720.21|719.6|717.2|724.35|721.95|716.62|714.22|0
1659020700000|2022-07-28 15:05:00|719.85|717.45|718.36|715.96|719.85|717.45|715.37|712.97|0
1659021000000|2022-07-28 15:10:00|717.86|715.46|713.63|711.23|720.35|717.95|713.63|711.23|0
1659021300000|2022-07-28 15:15:00|713.38|710.98|714.13|711.73|716.62|714.22|711.64|709.24|0
1659021600000|2022-07-28 15:20:00|713.88|711.48|705.89|703.49|715.87|713.47|704.65|702.25|0
1659021900000|2022-07-28 15:25:00|705.39|702.99|700.67|698.27|706.14|703.74|700.17|697.77|0
1659022200000|2022-07-28 15:30:00|699.92|697.52|703.39|700.99|706.89|704.49|699.43|697.03|0
1659022500000|2022-07-28 15:35:00|703.14|700.74|702.66|700.26|705.63|703.23|700.92|698.52|0
1659022800000|2022-07-28 15:40:00|702.41|700.01|695.94|693.54|703.9|701.5|695.94|693.54|0
1659023100000|2022-07-28 15:45:00|696.19|693.79|697.18|694.78|699.92|697.52|694.45|692.05|0
1659023400000|2022-07-28 15:50:00|696.69|694.29|696.44|694.04|697.43|695.03|693.7|691.3|0
1659023700000|2022-07-28 15:55:00|696.94|694.54|701.91|699.51|702.16|699.76|696.19|693.79|0
1659024000000|2022-07-28 16:00:00|701.66|699.26|699.18|696.78|701.91|699.51|698.93|696.53|0
1659024300000|2022-07-28 16:05:00|698.93|696.53|701.66|699.26|702.41|700.01|698.43|696.03|0
1659024600000|2022-07-28 16:10:00|701.42|699.02|698.68|696.28|701.66|699.26|696.94|694.54|0
1659024900000|2022-07-28 16:15:00|698.43|696.03|703.65|701.25|704.15|701.75|698.43|696.03|0
1659025200000|2022-07-28 16:20:00|704.65|702.25|697.43|695.03|704.9|702.5|697.43|695.03|0
1659025500000|2022-07-28 16:25:00|697.18|694.78|696.19|693.79|699.17|696.77|694.95|692.55|0
1659025800000|2022-07-28 16:30:00|695.94|693.54|698.43|696.03|701.91|699.51|695.44|693.04|0
1659026100000|2022-07-28 16:35:00|698.68|696.28|697.18|694.78|700.17|697.77|696.19|693.79|0
1659026400000|2022-07-28 16:40:00|697.43|695.03|697.68|695.28|699.67|697.27|697.18|694.78|0
1659026700000|2022-07-28 16:45:00|697.93|695.53|698.18|695.78|698.68|696.28|694.95|692.55|0
1659027000000|2022-07-28 16:50:00|697.93|695.53|694.18|691.78|699.92|697.52|694.18|691.78|0
1659027300000|2022-07-28 16:55:00|694.43|692.03|697.41|695.01|697.41|695.01|693.93|691.53|0
1659027600000|2022-07-28 17:00:00|697.66|695.26|699.65|697.25|702.14|699.74|696.91|694.51|0
1659027900000|2022-07-28 17:05:00|699.28|696.88|696.67|694.27|701.39|698.99|696.67|694.27|0
1659028200000|2022-07-28 17:10:00|696.42|694.02|693.18|690.78|697.66|695.26|692.44|690.04|0
1659028500000|2022-07-28 17:15:00|693.43|691.03|693.43|691.03|696.42|694.02|692.68|690.28|0
1659028800000|2022-07-28 17:20:00|693.18|690.78|690.47|688.07|693.94|691.54|688.49|686.09|0
1659029100000|2022-07-28 17:25:00|689.98|687.58|687.99|685.59|691.22|688.82|687.49|685.09|0
1659029400000|2022-07-28 17:30:00|687.49|685.09|684.76|682.36|688.24|685.84|684.76|682.36|0
1659029700000|2022-07-28 17:35:00|684.51|682.11|682.99|680.59|685.25|682.85|680.53|678.13|0
1659030000000|2022-07-28 17:40:00|682.74|680.34|680.01|677.61|682.74|680.34|677.52|675.12|0
1659030300000|2022-07-28 17:45:00|680.25|677.85|678.02|675.62|681.5|679.1|677.27|674.87|0
1659030600000|2022-07-28 17:50:00|678.27|675.87|678.51|676.11|680.25|677.85|677.27|674.87|0
1659030900000|2022-07-28 17:55:00|678.27|675.87|676.28|673.88|678.27|675.87|674.29|671.89|0
1659031200000|2022-07-28 18:00:00|676.77|674.37|680.01|677.61|680.75|678.35|676.53|674.13|0
1659031500000|2022-07-28 18:05:00|680.25|677.85|682.74|680.34|683.98|681.58|680.01|677.61|0
1659031800000|2022-07-28 18:10:00|682.24|679.84|682.49|680.09|684.23|681.83|680.5|678.1|0
1659032100000|2022-07-28 18:15:00|682.74|680.34|679.76|677.36|682.74|680.34|678.26|675.86|0
1659032400000|2022-07-28 18:20:00|680|677.6|680|677.6|682.24|679.84|679.76|677.36|0
1659032700000|2022-07-28 18:25:00|679.76|677.36|680.25|677.85|681.25|678.85|679.01|676.61|0
1659033000000|2022-07-28 18:30:00|680|677.6|680|677.6|682.49|680.09|678.76|676.36|0
1659033300000|2022-07-28 18:35:00|679.76|677.36|678.76|676.36|680.75|678.35|678.51|676.11|0
1659033600000|2022-07-28 18:40:00|678.51|676.11|678.02|675.62|678.76|676.36|677.02|674.62|0
1659033900000|2022-07-28 18:45:00|678.26|675.86|677.52|675.12|679.01|676.61|677.27|674.87|0
1659034200000|2022-07-28 18:50:00|677.27|674.87|675.53|673.13|679.76|677.36|675.53|673.13|0
1659034500000|2022-07-28 18:55:00|675.28|672.88|676.28|673.88|678.51|676.11|675.03|672.63|0
1659034800000|2022-07-28 19:00:00|675.78|673.38|673.79|671.39|677.52|675.12|673.04|670.64|0
1659035100000|2022-07-28 19:05:00|673.54|671.14|675.28|672.88|678.01|675.61|670.56|668.16|0
1659035400000|2022-07-28 19:10:00|675.03|672.63|676.27|673.87|678.76|676.36|674.78|672.38|0
1659035700000|2022-07-28 19:15:00|676.03|673.63|676.52|674.12|680|677.6|675.53|673.13|0
1659036000000|2022-07-28 19:20:00|676.27|673.87|674.53|672.13|676.27|673.87|673.54|671.14|0
1659036300000|2022-07-28 19:25:00|674.29|671.89|673.79|671.39|676.27|673.87|673.29|670.89|0
1659036600000|2022-07-28 19:30:00|674.04|671.64|675.33|672.93|676.77|674.37|674.04|671.64|0
1659036900000|2022-07-28 19:35:00|675.08|672.68|678.81|676.41|681.05|678.65|674.59|672.19|0
1659037200000|2022-07-28 19:40:00|678.56|676.16|680.3|677.9|682.04|679.64|678.56|676.16|0
1659037500000|2022-07-28 19:45:00|680.8|678.4|677.07|674.67|682.29|679.89|676.82|674.42|0
1659037800000|2022-07-28 19:50:00|676.08|673.68|677.76|675.36|679.26|676.86|674.59|672.19|0
1659038100000|2022-07-28 19:55:00|678.26|675.86|678.5|675.62|681.37|678.97|676.02|673.62|0
1659038400000|2022-07-28 20:00:00|679.25|676.37|668.54|665.66|679.5|676.62|663.7|660.82|0
1659038700000|2022-07-28 20:05:00|668.05|665.17|669.3|666.9|669.79|667.39|664.82|661.94|0
1659039000000|2022-07-28 20:10:00|669.79|667.39|670.79|668.39|671.53|669.13|668.06|665.66|0
1659039300000|2022-07-28 20:15:00|669.99|667.19|667.89|665.09|670.74|667.94|667.26|664.46|0
1659039600000|2022-07-28 20:20:00|668.01|665.21|669.5|666.7|669.5|666.7|667.26|664.46|0
1659039900000|2022-07-28 20:25:00|669.25|666.45|666.52|663.72|670.24|667.44|666.27|663.47|0
1659040200000|2022-07-28 20:30:00|672.86|670.06|654.35|651.55|672.86|670.06|652.36|649.56|0
1659040500000|2022-07-28 20:35:00|654.1|651.3|645.91|643.11|654.6|651.8|641.45|638.65|0
1659040800000|2022-07-28 20:40:00|645.67|642.87|645.42|642.62|646.91|644.11|643.93|641.13|0
1659041100000|2022-07-28 20:45:00|645.67|642.87|643.93|641.13|646.91|644.11|642.94|640.14|0
1659041400000|2022-07-28 20:50:00|644.18|641.38|645.42|642.62|645.91|643.11|643.93|641.13|0
1659041700000|2022-07-28 20:55:00|645.67|642.87|646.79|643.99|647.03|644.23|644.56|641.76|0
1659042000000|2022-07-28 21:00:00|646.74|643.94|645.36|642.56|646.93|644.13|645.22|642.42|0
1659042300000|2022-07-28 21:05:00|645.08|642.28|646.78|643.98|646.89|644.09|645.08|642.28|0
1659042600000|2022-07-28 21:10:00|645.87|643.07|646.82|644.02|646.82|644.02|645.18|642.38|0
1659042900000|2022-07-28 21:15:00|646.85|644.05|646.88|644.08|647.12|644.32|646.12|643.32|0
1659043200000|2022-07-28 21:20:00|646.9|644.1|647.71|644.91|647.71|644.91|646.55|643.75|0
1659043500000|2022-07-28 21:25:00|647.75|644.95|648.75|645.95|649.3|646.5|647.56|644.76|0
1659043800000|2022-07-28 21:30:00|649.3|646.5|647.8|645|649.3|646.5|647.22|644.42|0
1659044100000|2022-07-28 21:35:00|647.84|645.04|648.45|645.65|648.56|645.76|647.8|645|0
1659044400000|2022-07-28 21:40:00|648.63|645.83|647.29|644.49|648.63|645.83|647.22|644.42|0
1659044700000|2022-07-28 21:45:00|647.36|644.56|647.22|644.42|647.36|644.56|646.96|644.16|0
1659045000000|2022-07-28 21:50:00|647.07|644.27|646.75|643.95|647.33|644.53|646.75|643.95|0
1659045300000|2022-07-28 21:55:00|646.68|643.88|646.28|643.48|646.82|644.02|645.62|642.82|0
1659045600000|2022-07-28 22:00:00|648.77|645.97|655.34|652.54|656.83|654.03|648.77|645.97|0
1659045900000|2022-07-28 22:05:00|655.09|652.29|652.99|650.19|655.47|652.67|652.36|649.56|0
1659046200000|2022-07-28 22:10:00|652.86|650.06|651.12|648.32|653.85|651.05|651.12|648.32|0
1659046500000|2022-07-28 22:15:00|651.37|648.57|654.1|651.3|654.1|651.3|651.12|648.32|0
1659046800000|2022-07-28 22:20:00|653.85|651.05|655.34|652.54|656.08|653.28|653.85|651.05|0
1659047100000|2022-07-28 22:25:00|655.22|652.42|653.6|650.8|655.34|652.54|653.6|650.8|0
1659047400000|2022-07-28 22:30:00|653.48|650.68|654.84|652.04|654.84|652.04|653.1|650.3|0
1659047700000|2022-07-28 22:35:00|654.59|651.79|655.34|652.54|655.59|652.79|653.85|651.05|0
1659048000000|2022-07-28 22:40:00|655.22|652.42|654.34|651.54|655.83|653.03|654.34|651.54|0
1659048300000|2022-07-28 22:45:00|654.47|651.67|656.83|654.03|656.83|654.03|654.47|651.67|0
1659048600000|2022-07-28 22:50:00|656.58|653.78|658.32|655.52|659.06|656.26|656.58|653.78|0
1659048900000|2022-07-28 22:55:00|658.56|655.76|657.82|655.02|659.56|656.76|656.83|654.03|0
1659049200000|2022-07-28 23:00:00|657.57|654.77|658.56|655.76|658.81|656.01|657.32|654.52|0
1659049500000|2022-07-28 23:05:00|658.44|655.64|659.31|656.51|659.81|657.01|658.32|655.52|0
1659049800000|2022-07-28 23:10:00|659.06|656.26|659.31|656.51|659.56|656.76|658.81|656.01|0
1659050100000|2022-07-28 23:15:00|658.81|656.01|659.8|657|660.3|657.5|658.56|655.76|0
1659050400000|2022-07-28 23:20:00|659.56|656.76|659.56|656.76|660.55|657.75|658.07|655.27|0
1659050700000|2022-07-28 23:25:00|659.31|656.51|656.58|653.78|659.31|656.51|656.33|653.53|0
1659051000000|2022-07-28 23:30:00|656.83|654.03|657.07|654.27|657.2|654.4|656.58|653.78|0
1659051300000|2022-07-28 23:35:00|657.32|654.52|657.07|654.27|658.07|655.27|656.08|653.28|0
1659051600000|2022-07-28 23:40:00|656.82|654.02|656.82|654.02|657.57|654.77|656.71|653.91|0
1659051900000|2022-07-28 23:45:00|656.58|653.78|656.08|653.28|657.57|654.77|655.83|653.03|0
1659052200000|2022-07-28 23:50:00|655.83|653.03|655.58|652.78|656.82|654.02|654.84|652.04|0
1659052500000|2022-07-28 23:55:00|655.71|652.91|656.58|653.78|656.58|653.78|655.22|652.42|0
1659052800000|2022-07-29 00:00:00|656.82|654.02|658.44|655.64|659.44|656.64|656.82|654.02|0
1659053100000|2022-07-29 00:05:00|658.31|655.51|656.33|653.53|659.06|656.26|656.21|653.41|0
1659053400000|2022-07-29 00:10:00|656.08|653.28|656.33|653.53|657.07|654.27|654.84|652.04|0
1659053700000|2022-07-29 00:15:00|656.08|653.28|657.04|654.24|657.79|654.99|655.58|652.78|0
1659054000000|2022-07-29 00:20:00|657.54|654.74|657.54|654.74|658.17|655.37|657.04|654.24|0
1659054300000|2022-07-29 00:25:00|657.79|654.99|659.03|656.23|659.28|656.48|657.54|654.74|0
1659054600000|2022-07-29 00:30:00|658.78|655.98|658.28|655.48|659.28|656.48|658.04|655.24|0
1659054900000|2022-07-29 00:35:00|658.53|655.73|657.29|654.49|658.78|655.98|657.29|654.49|0
1659055200000|2022-07-29 00:40:00|657.54|654.74|659.28|656.48|659.77|656.97|657.29|654.49|0
1659055500000|2022-07-29 00:45:00|658.78|655.98|660.02|657.22|660.27|657.47|658.66|655.86|0
1659055800000|2022-07-29 00:50:00|659.77|656.97|659.28|656.48|660.02|657.22|658.16|655.36|0
1659056100000|2022-07-29 00:55:00|659.03|656.23|659.03|656.23|659.28|656.48|658.28|655.48|0
1659056400000|2022-07-29 01:00:00|659.28|656.48|659.28|656.48|660.02|657.22|658.53|655.73|0
1659056700000|2022-07-29 01:05:00|659.41|656.61|658.03|655.23|659.52|656.72|658.03|655.23|0
1659057000000|2022-07-29 01:10:00|658.28|655.48|657.04|654.24|658.78|655.98|657.04|654.24|0
1659057300000|2022-07-29 01:15:00|656.79|653.99|656.79|653.99|657.92|655.12|655.55|652.75|0
1659057600000|2022-07-29 01:20:00|656.92|654.12|656.67|653.87|657.29|654.49|655.05|652.25|0
1659057900000|2022-07-29 01:25:00|656.79|653.99|656.05|653.25|657.04|654.24|655.8|653|0
1659058200000|2022-07-29 01:30:00|656.18|653.38|655.55|652.75|657.54|654.74|655.55|652.75|0
1659058500000|2022-07-29 01:35:00|655.3|652.5|655.68|652.88|656.3|653.5|655.05|652.25|0
1659058800000|2022-07-29 01:40:00|655.8|653|654.81|652.01|656.3|653.5|654.31|651.51|0
1659059100000|2022-07-29 01:45:00|654.56|651.76|653.81|651.01|655.05|652.25|653.81|651.01|0
1659059400000|2022-07-29 01:50:00|653.69|650.89|653.32|650.52|654.31|651.51|652.82|650.02|0
1659059700000|2022-07-29 01:55:00|653.56|650.76|651.46|648.66|653.56|650.76|651.33|648.53|0
1659060000000|2022-07-29 02:00:00|651.08|648.28|651.58|648.78|651.83|649.03|650.58|647.78|0
1659060300000|2022-07-29 02:05:00|651.33|648.53|651.58|648.78|652.57|649.77|650.83|648.03|0
1659060600000|2022-07-29 02:10:00|651.71|648.91|651.21|648.41|651.83|649.03|650.58|647.78|0
1659060900000|2022-07-29 02:15:00|651.08|648.28|651.83|649.03|652.2|649.4|651.08|648.28|0
1659061200000|2022-07-29 02:20:00|651.58|648.78|651.83|649.03|652.32|649.52|651.08|648.28|0
1659061500000|2022-07-29 02:25:00|652.07|649.27|651.21|648.41|652.57|649.77|651.08|648.28|0
1659061800000|2022-07-29 02:30:00|651.33|648.53|650.34|647.54|651.33|648.53|649.84|647.04|0
1659062100000|2022-07-29 02:35:00|650.58|647.78|649.59|646.79|650.58|647.78|649.59|646.79|0
1659062400000|2022-07-29 02:40:00|649.84|647.04|649.09|646.29|649.84|647.04|648.85|646.05|0
1659062700000|2022-07-29 02:45:00|648.85|646.05|649.59|646.79|649.84|647.04|648.85|646.05|0
1659063000000|2022-07-29 02:50:00|649.72|646.92|651.58|648.78|651.82|649.02|649.59|646.79|0
1659063300000|2022-07-29 02:55:00|651.82|649.02|651.58|648.78|652.07|649.27|651.33|648.53|0
1659063600000|2022-07-29 03:00:00|651.82|649.02|651.58|648.78|652.07|649.27|650.83|648.03|0
1659063900000|2022-07-29 03:05:00|651.7|648.9|652.57|649.77|652.82|650.02|651.58|648.78|0
1659064200000|2022-07-29 03:10:00|652.07|649.27|653.06|650.26|653.06|650.26|651.82|649.02|0
1659064500000|2022-07-29 03:15:00|652.82|650.02|651.82|649.02|652.82|650.02|651.58|648.78|0
1659064800000|2022-07-29 03:20:00|651.95|649.15|651.95|649.15|652.32|649.52|651.57|648.77|0
1659065100000|2022-07-29 03:25:00|651.82|649.02|652.32|649.52|652.57|649.77|651.82|649.02|0
1659065400000|2022-07-29 03:30:00|652.2|649.4|653.81|651.01|654.31|651.51|652.2|649.4|0
1659065700000|2022-07-29 03:35:00|654.06|651.26|653.31|650.51|654.55|651.75|653.06|650.26|0
1659066000000|2022-07-29 03:40:00|653.56|650.76|655.55|652.75|655.79|652.99|653.56|650.76|0
1659066300000|2022-07-29 03:45:00|655.79|652.99|655.43|652.63|656.04|653.24|654.55|651.75|0
1659066600000|2022-07-29 03:50:00|655.3|652.5|655.05|652.25|655.79|652.99|654.8|652|0
1659066900000|2022-07-29 03:55:00|655.3|652.5|656.04|653.24|656.54|653.74|655.05|652.25|0
1659067200000|2022-07-29 04:00:00|656.29|653.49|655.55|652.75|656.54|653.74|655.55|652.75|0
1659067500000|2022-07-29 04:05:00|655.67|652.87|654.06|651.26|655.79|652.99|653.81|651.01|0
1659067800000|2022-07-29 04:10:00|653.81|651.01|654.06|651.26|654.3|651.5|653.81|651.01|0
1659068100000|2022-07-29 04:15:00|653.81|651.01|654.3|651.5|654.55|651.75|653.81|651.01|0
1659068400000|2022-07-29 04:20:00|654.06|651.26|652.69|649.89|654.3|651.5|652.57|649.77|0
1659068700000|2022-07-29 04:25:00|652.57|649.77|652.81|650.01|653.06|650.26|652.32|649.52|0
1659069000000|2022-07-29 04:30:00|652.94|650.14|653.81|651.01|654.3|651.5|652.94|650.14|0
1659069300000|2022-07-29 04:35:00|653.69|650.89|652.94|650.14|653.81|651.01|652.81|650.01|0
1659069600000|2022-07-29 04:40:00|653.06|650.26|653.06|650.26|653.56|650.76|652.81|650.01|0
1659069900000|2022-07-29 04:45:00|653.19|650.39|653.56|650.76|653.56|650.76|652.81|650.01|0
1659070200000|2022-07-29 04:50:00|653.31|650.51|653.81|651.01|653.94|651.14|653.06|650.26|0
1659070500000|2022-07-29 04:55:00|653.56|650.76|654.18|651.38|655.05|652.25|653.56|650.76|0
1659070800000|2022-07-29 05:00:00|654.43|651.63|655.42|652.62|655.67|652.87|653.93|651.13|0
1659071100000|2022-07-29 05:05:00|655.3|652.5|656.54|653.74|656.54|653.74|655.3|652.5|0
1659071400000|2022-07-29 05:10:00|656.42|653.62|656.79|653.99|658.03|655.23|656.04|653.24|0
1659071700000|2022-07-29 05:15:00|657.03|654.23|654.8|652|657.28|654.48|654.8|652|0
1659072000000|2022-07-29 05:20:00|654.55|651.75|653.06|650.26|654.55|651.75|652.56|649.76|0
1659072300000|2022-07-29 05:25:00|653.31|650.51|651.95|649.15|653.56|650.76|651.32|648.52|0
1659072600000|2022-07-29 05:30:00|652.07|649.27|649.83|647.03|652.56|649.76|649.22|646.42|0
1659072900000|2022-07-29 05:35:00|650.08|647.28|648.59|645.79|650.33|647.53|647.85|645.05|0
1659073200000|2022-07-29 05:40:00|648.47|645.67|650.08|647.28|650.33|647.53|648.47|645.67|0
1659073500000|2022-07-29 05:45:00|649.83|647.03|650.08|647.28|650.83|648.03|647.98|645.18|0
1659073800000|2022-07-29 05:50:00|650.33|647.53|650.58|647.78|651.32|648.52|649.58|646.78|0
1659074100000|2022-07-29 05:55:00|650.83|648.03|648.59|645.79|650.83|648.03|648.59|645.79|0
1659074400000|2022-07-29 06:00:00|648.84|646.04|651.57|648.77|652.56|649.76|648.84|646.04|0
1659074700000|2022-07-29 06:05:00|651.32|648.52|652.56|649.76|652.81|650.01|650.82|648.02|0
1659075000000|2022-07-29 06:10:00|652.44|649.64|652.56|649.76|653.06|650.26|650.82|648.02|0
1659075300000|2022-07-29 06:15:00|652.69|649.89|652.07|649.27|653.06|650.26|651.45|648.65|0
1659075600000|2022-07-29 06:20:00|651.82|649.02|648.59|645.79|652.31|649.51|648.59|645.79|0
1659075900000|2022-07-29 06:25:00|648.47|645.67|645.83|643.03|648.81|646.01|645.58|642.78|0
1659076200000|2022-07-29 06:30:00|646.07|643.27|646.57|643.77|646.82|644.02|645.33|642.53|0
1659076500000|2022-07-29 06:35:00|646.32|643.52|647.81|645.01|647.81|645.01|645.58|642.78|0
1659076800000|2022-07-29 06:40:00|647.56|644.76|649.3|646.5|649.55|646.75|646.82|644.02|0
1659077100000|2022-07-29 06:45:00|648.81|646.01|648.19|645.39|649.3|646.5|647.32|644.52|0
1659077400000|2022-07-29 06:50:00|648.06|645.26|647.81|645.01|649.05|646.25|647.2|644.4|0
1659077700000|2022-07-29 06:55:00|647.69|644.89|647.56|644.76|649.3|646.5|646.57|643.77|0
1659078000000|2022-07-29 07:00:00|648.31|645.51|649.68|646.88|650.29|647.49|647.07|644.27|0
1659078300000|2022-07-29 07:05:00|649.85|647.45|647.99|645.59|650.84|648.44|646.37|643.97|0
1659078600000|2022-07-29 07:10:00|647.86|645.46|649.6|647.2|649.6|647.2|645.87|643.47|0
1659078900000|2022-07-29 07:15:00|649.35|646.95|645.63|643.23|649.85|647.45|645.63|643.23|0
1659079200000|2022-07-29 07:20:00|645.38|642.98|645.51|643.11|645.87|643.47|643.39|640.99|0
1659079500000|2022-07-29 07:25:00|645.38|642.98|645.62|643.22|646.5|644.1|644.38|641.98|0
1659079800000|2022-07-29 07:30:00|645.87|643.47|651.33|648.93|651.58|649.18|645.62|643.22|0
1659080100000|2022-07-29 07:35:00|651.09|648.69|650.59|648.19|651.58|649.18|649.6|647.2|0
1659080400000|2022-07-29 07:40:00|650.84|648.44|652.33|649.93|653.82|651.42|650.59|648.19|0
1659080700000|2022-07-29 07:45:00|652.21|649.81|652.95|650.55|653.57|651.17|651.09|648.69|0
1659081000000|2022-07-29 07:50:00|652.71|650.31|652.58|650.18|653.07|650.67|651.09|648.69|0
1659081300000|2022-07-29 07:55:00|652.82|650.42|651.09|648.69|653.07|650.67|651.09|648.69|0
1659081600000|2022-07-29 08:00:00|650.84|648.44|650.09|647.69|651.58|649.18|648.85|646.45|0
1659081900000|2022-07-29 08:05:00|650.34|647.94|648.6|646.2|650.34|647.94|647.61|645.21|0
1659082200000|2022-07-29 08:10:00|648.35|645.95|648.35|645.95|648.6|646.2|646.62|644.22|0
1659082500000|2022-07-29 08:15:00|648.23|645.83|646.62|644.22|649.35|646.95|646.37|643.97|0
1659082800000|2022-07-29 08:20:00|646.86|644.46|651.21|648.81|651.33|648.93|646.62|644.22|0
1659083100000|2022-07-29 08:25:00|651.08|648.68|647.61|645.21|651.33|648.93|647.61|645.21|0
1659083400000|2022-07-29 08:30:00|647.86|645.46|648.85|646.45|649.1|646.7|647.61|645.21|0
1659083700000|2022-07-29 08:35:00|649.1|646.7|650.34|647.94|650.59|648.19|648.1|645.7|0
1659084000000|2022-07-29 08:40:00|650.84|648.44|651.46|649.06|652.21|649.81|647.61|645.21|0
1659084300000|2022-07-29 08:45:00|651.33|648.93|654.81|652.41|655.06|652.66|651.08|648.68|0
1659084600000|2022-07-29 08:50:00|654.56|652.16|654.56|652.16|655.55|653.15|653.32|650.92|0
1659084900000|2022-07-29 08:55:00|654.81|652.41|652.57|650.17|654.81|652.41|652.08|649.68|0
1659085200000|2022-07-29 09:00:00|653.07|650.67|653.32|650.92|654.56|652.16|652.57|650.17|0
1659085500000|2022-07-29 09:05:00|653.2|650.8|654.56|652.16|654.94|652.54|653.07|650.67|0
1659085800000|2022-07-29 09:10:00|654.31|651.91|652.82|650.42|655.06|652.66|652.82|650.42|0
1659086100000|2022-07-29 09:15:00|653.07|650.67|654.31|651.91|654.31|651.91|652.57|650.17|0
1659086400000|2022-07-29 09:20:00|654.06|651.66|653.3|650.9|655.04|652.64|652.56|650.16|0
1659086700000|2022-07-29 09:25:00|653.19|650.79|651.32|648.92|653.43|651.03|651.32|648.92|0
1659087000000|2022-07-29 09:30:00|651.57|649.17|648.83|646.43|651.57|649.17|648.83|646.43|0
1659087300000|2022-07-29 09:35:00|649.08|646.68|649.58|647.18|649.83|647.43|648.34|645.94|0
1659087600000|2022-07-29 09:40:00|649.71|647.31|650.07|647.67|650.2|647.8|648.83|646.43|0
1659087900000|2022-07-29 09:45:00|650.32|647.92|649.58|647.18|650.57|648.17|649.08|646.68|0
1659088200000|2022-07-29 09:50:00|649.33|646.93|649.58|647.18|650.57|648.17|648.58|646.18|0
1659088500000|2022-07-29 09:55:00|649.71|647.31|647.09|644.69|650.07|647.67|646.98|644.58|0
1659088800000|2022-07-29 10:00:00|646.85|644.45|648.09|645.69|650.57|648.17|646.1|643.7|0
1659089100000|2022-07-29 10:05:00|648.22|645.82|646.6|644.2|648.34|645.94|645.85|643.45|0
1659089400000|2022-07-29 10:10:00|646.85|644.45|648.09|645.69|648.58|646.18|646.1|643.7|0
1659089700000|2022-07-29 10:15:00|648.34|645.94|649.83|647.43|650.2|647.8|647.84|645.44|0
1659090000000|2022-07-29 10:20:00|650.32|647.92|649.08|646.68|650.32|647.92|648.58|646.18|0
1659090300000|2022-07-29 10:25:00|648.96|646.56|649.08|646.68|649.33|646.93|648.09|645.69|0
1659090600000|2022-07-29 10:30:00|648.83|646.43|647.84|645.44|648.96|646.56|647.84|645.44|0
1659090900000|2022-07-29 10:35:00|648.09|645.69|644.61|642.21|648.33|645.93|644.61|642.21|0
1659091200000|2022-07-29 10:40:00|644.86|642.46|645.6|643.2|645.6|643.2|644.61|642.21|0
1659091500000|2022-07-29 10:45:00|645.98|643.58|645.85|643.45|646.84|644.44|645.6|643.2|0
1659091800000|2022-07-29 10:50:00|645.35|642.95|646.1|643.7|646.1|643.7|644.11|641.71|0
1659092100000|2022-07-29 10:55:00|645.85|643.45|646.6|644.2|647.09|644.69|645.85|643.45|0
1659092400000|2022-07-29 11:00:00|646.84|644.44|648.58|646.18|648.83|646.43|645.85|643.45|0
1659092700000|2022-07-29 11:05:00|648.83|646.43|651.56|649.16|651.56|649.16|648.58|646.18|0
1659093000000|2022-07-29 11:10:00|651.44|649.04|651.56|649.16|651.56|649.16|649.82|647.42|0
1659093300000|2022-07-29 11:15:00|651.31|648.91|650.07|647.67|651.56|649.16|649.82|647.42|0
1659093600000|2022-07-29 11:20:00|649.82|647.42|651.31|648.91|652.56|650.16|649.33|646.93|0
1659093900000|2022-07-29 11:25:00|651.07|648.67|652.8|650.4|653.3|650.9|651.07|648.67|0
1659094200000|2022-07-29 11:30:00|652.56|650.16|653.03|650.63|653.27|650.87|651.81|649.41|0
1659094500000|2022-07-29 11:35:00|652.78|650.38|652.53|650.13|653.4|651|651.04|648.64|0
1659094800000|2022-07-29 11:40:00|652.78|650.38|653.27|650.87|654.77|652.37|652.53|650.13|0
1659095100000|2022-07-29 11:45:00|653.52|651.12|653.77|651.37|654.02|651.62|652.53|650.13|0
1659095400000|2022-07-29 11:50:00|653.9|651.5|653.03|650.63|654.52|652.12|652.28|649.88|0
1659095700000|2022-07-29 11:55:00|653.27|650.87|652.16|649.76|654.27|651.87|652.03|649.63|0
1659096000000|2022-07-29 12:00:00|652.28|649.88|650.79|648.39|652.53|650.13|650.29|647.89|0
1659096300000|2022-07-29 12:05:00|650.54|648.14|652.03|649.63|652.03|649.63|650.04|647.64|0
1659096600000|2022-07-29 12:10:00|651.78|649.38|653.77|651.37|654.27|651.87|651.78|649.38|0
1659096900000|2022-07-29 12:15:00|654.02|651.62|655.51|653.11|656.01|653.61|654.02|651.62|0
1659097200000|2022-07-29 12:20:00|655.26|652.86|655.01|652.61|656.5|654.1|654.76|652.36|0
1659097500000|2022-07-29 12:25:00|654.76|652.36|656.26|653.86|657.25|654.85|653.27|650.87|0
1659097800000|2022-07-29 12:30:00|655.64|653.24|663.71|661.31|663.84|661.44|655.01|652.61|0
1659098100000|2022-07-29 12:35:00|663.22|660.82|664.25|661.85|665.7|663.3|659.49|657.09|0
1659098400000|2022-07-29 12:40:00|664.75|662.35|663.26|660.86|664.75|662.35|662.64|660.24|0
1659098700000|2022-07-29 12:45:00|663.01|660.61|661.02|658.62|663.26|660.86|660.77|658.37|0
1659099000000|2022-07-29 12:50:00|660.77|658.37|657.29|654.89|661.27|658.87|657.04|654.64|0
1659099300000|2022-07-29 12:55:00|657.54|655.14|658.54|656.14|658.78|656.38|657.54|655.14|0
1659099600000|2022-07-29 13:00:00|658.29|655.89|664.25|661.85|664.75|662.35|658.29|655.89|0
1659099900000|2022-07-29 13:05:00|664.5|662.1|664.75|662.35|666.49|664.09|663.51|661.11|0
1659100200000|2022-07-29 13:10:00|664.5|662.1|665.25|662.85|666.49|664.09|664.25|661.85|0
1659100500000|2022-07-29 13:15:00|665.74|663.34|665.49|663.09|666.12|663.72|664.75|662.35|0
1659100800000|2022-07-29 13:20:00|665.74|663.34|662.51|660.11|666.49|664.09|662.26|659.86|0
1659101100000|2022-07-29 13:25:00|662.76|660.36|662.26|659.86|663.51|661.11|661.02|658.62|0
1659101400000|2022-07-29 13:30:00|661.52|659.12|665.74|663.34|668.48|666.08|657.54|655.14|0
1659101700000|2022-07-29 13:35:00|667.48|665.08|660.95|658.55|669.97|667.57|660.7|658.3|0
1659102000000|2022-07-29 13:40:00|660.45|658.05|653.49|651.09|660.83|658.43|650.01|647.61|0
1659102300000|2022-07-29 13:45:00|653.87|651.47|650.26|647.86|653.87|651.47|646.28|643.88|0
1659102600000|2022-07-29 13:50:00|650.01|647.61|647.83|645.43|651.01|648.61|645.59|643.19|0
1659102900000|2022-07-29 13:55:00|647.33|644.93|646.84|644.44|649.57|647.17|644.1|641.7|0
1659103200000|2022-07-29 14:00:00|646.47|644.07|638.64|636.24|650.06|647.66|638.15|635.75|0
1659103500000|2022-07-29 14:05:00|638.4|636|640.14|637.74|641.63|639.23|634.19|631.79|0
1659103800000|2022-07-29 14:10:00|640.39|637.99|642.13|639.73|642.38|639.98|637.16|634.76|0
1659104100000|2022-07-29 14:15:00|641.63|639.23|640.39|637.99|644.11|641.71|640.39|637.99|0
1659104400000|2022-07-29 14:20:00|640.14|637.74|636.42|634.02|642.13|639.73|635.43|633.03|0
1659104700000|2022-07-29 14:25:00|635.68|633.28|632.95|630.55|636.42|634.02|628.73|626.33|0
1659105000000|2022-07-29 14:30:00|632.7|630.3|636.92|634.52|637.66|635.26|630.47|628.07|0
1659105300000|2022-07-29 14:35:00|637.66|635.26|634.43|632.03|637.91|635.51|633.69|631.29|0
1659105600000|2022-07-29 14:40:00|633.94|631.54|631.21|628.81|635.67|633.27|630.71|628.31|0
1659105900000|2022-07-29 14:45:00|631.46|629.06|634.19|631.79|634.43|632.03|629.23|626.83|0
1659106200000|2022-07-29 14:50:00|633.94|631.54|635.43|633.03|637.16|634.76|633.19|630.79|0
1659106500000|2022-07-29 14:55:00|635.67|633.27|644.11|641.71|644.11|641.71|634.68|632.28|0
1659106800000|2022-07-29 15:00:00|644.36|641.96|648.33|645.93|648.83|646.43|641.88|639.48|0
1659107100000|2022-07-29 15:05:00|647.84|645.44|645.6|643.2|648.08|645.68|643.37|640.97|0
1659107400000|2022-07-29 15:10:00|645.85|643.45|647.02|644.62|650.12|647.72|645.35|642.95|0
1659107700000|2022-07-29 15:15:00|646.65|644.25|644.66|642.26|649.63|647.23|644.41|642.01|0
1659108000000|2022-07-29 15:20:00|644.91|642.51|652.11|649.71|652.11|649.71|644.41|642.01|0
1659108300000|2022-07-29 15:25:00|652.36|649.96|655.28|652.88|657.32|654.92|651.36|648.96|0
1659108600000|2022-07-29 15:30:00|655.78|653.38|655.36|652.96|657.84|655.44|652.13|649.73|0
1659108900000|2022-07-29 15:35:00|655.61|653.21|648.16|645.76|655.61|653.21|648.16|645.76|0
1659109200000|2022-07-29 15:40:00|647.91|645.51|642.45|640.05|648.66|646.26|642.45|640.05|0
1659109500000|2022-07-29 15:45:00|642.7|640.3|645.18|642.78|645.18|642.78|641.46|639.06|0
1659109800000|2022-07-29 15:50:00|644.93|642.53|641.71|639.31|646.42|644.02|640.97|638.57|0
1659110100000|2022-07-29 15:55:00|641.46|639.06|642.7|640.3|643.69|641.29|640.47|638.07|0
1659110400000|2022-07-29 16:00:00|642.45|640.05|642.37|639.97|643.11|640.71|640.13|637.73|0
1659110700000|2022-07-29 16:05:00|642.86|640.46|648.33|645.93|649.57|647.17|642.86|640.46|0
1659111000000|2022-07-29 16:10:00|647.58|645.18|646.34|643.94|647.58|645.18|643.11|640.71|0
1659111300000|2022-07-29 16:15:00|646.09|643.69|641.87|639.47|646.34|643.94|640.38|637.98|0
1659111600000|2022-07-29 16:20:00|641.62|639.22|641.87|639.47|644.11|641.71|640.63|638.23|0
1659111900000|2022-07-29 16:25:00|641.75|639.35|642.12|639.72|643.36|640.96|640.88|638.48|0
1659112200000|2022-07-29 16:30:00|641.87|639.47|640.85|638.45|642.62|640.22|639.39|636.99|0
1659112500000|2022-07-29 16:35:00|641.1|638.7|639.36|636.96|644.57|642.17|638.86|636.46|0
1659112800000|2022-07-29 16:40:00|639.61|637.21|638.86|636.46|641.35|638.95|638.61|636.21|0
1659113100000|2022-07-29 16:45:00|639.11|636.71|635.64|633.24|639.61|637.21|634.89|632.49|0
1659113400000|2022-07-29 16:50:00|635.88|633.48|631.91|629.51|636.13|633.73|631.91|629.51|0
1659113700000|2022-07-29 16:55:00|631.67|629.27|633.4|631|633.9|631.5|630.92|628.52|0
1659114000000|2022-07-29 17:00:00|633.65|631.25|635.88|633.48|636.63|634.23|632.91|630.51|0
1659114300000|2022-07-29 17:05:00|636.13|633.73|634.37|631.97|636.63|634.23|633.87|631.47|0
1659114600000|2022-07-29 17:10:00|634.12|631.72|633.87|631.47|636.35|633.95|632.88|630.48|0
1659114900000|2022-07-29 17:15:00|633.62|631.22|634.12|631.72|634.86|632.46|633.13|630.73|0
1659115200000|2022-07-29 17:20:00|633.87|631.47|634.86|632.46|635.86|633.46|632.88|630.48|0
1659115500000|2022-07-29 17:25:00|635.11|632.71|637.35|634.95|637.84|635.44|634.37|631.97|0
1659115800000|2022-07-29 17:30:00|637.6|635.2|635.86|633.46|637.6|635.2|633.62|631.22|0
1659116100000|2022-07-29 17:35:00|636.11|633.71|633.13|630.73|636.6|634.2|632.88|630.48|0
1659116400000|2022-07-29 17:40:00|632.88|630.48|631.36|628.96|633.62|631.22|631.14|628.74|0
1659116700000|2022-07-29 17:45:00|631.61|629.21|630.37|627.97|632.1|629.7|629.37|626.97|0
1659117000000|2022-07-29 17:50:00|630.61|628.21|627.64|625.24|630.61|628.21|627.14|624.74|0
1659117300000|2022-07-29 17:55:00|627.39|624.99|629.65|627.25|630.4|628|626.15|623.75|0
1659117600000|2022-07-29 18:00:00|629.4|627|628.66|626.26|631.89|629.49|628.16|625.76|0
1659117900000|2022-07-29 18:05:00|628.41|626.01|625.68|623.28|628.41|626.01|625.68|623.28|0
1659118200000|2022-07-29 18:10:00|625.93|623.53|625.35|622.95|626.31|623.91|624.23|621.83|0
1659118500000|2022-07-29 18:15:00|625.47|623.07|622.75|620.35|626.71|624.31|622.5|620.1|0
1659118800000|2022-07-29 18:20:00|622.99|620.59|624.23|621.83|625.22|622.82|622.5|620.1|0
1659119100000|2022-07-29 18:25:00|624.48|622.08|622.75|620.35|625.72|623.32|622.38|619.98|0
1659119400000|2022-07-29 18:30:00|622.5|620.1|622.25|619.85|624.23|621.83|622|619.6|0
1659119700000|2022-07-29 18:35:00|622|619.6|621.01|618.61|622|619.6|618.28|615.88|0
1659120000000|2022-07-29 18:40:00|621.75|619.35|623.24|620.84|624.48|622.08|621.01|618.61|0
1659120300000|2022-07-29 18:45:00|622.99|620.59|622.5|620.1|624.23|621.83|620.76|618.36|0
1659120600000|2022-07-29 18:50:00|622.74|620.34|621.01|618.61|623.49|621.09|620.51|618.11|0
1659120900000|2022-07-29 18:55:00|621.51|619.11|620.02|617.62|622.25|619.85|619.77|617.37|0
1659121200000|2022-07-29 19:00:00|619.52|617.12|615.06|612.66|620.51|618.11|615.06|612.66|0
1659121500000|2022-07-29 19:05:00|615.31|612.91|618.79|616.39|619.03|616.63|615.31|612.91|0
1659121800000|2022-07-29 19:10:00|618.54|616.14|616.56|614.16|620.02|617.62|616.56|614.16|0
1659122100000|2022-07-29 19:15:00|616.31|613.91|617.26|614.86|619.74|617.34|616.31|613.91|0
1659122400000|2022-07-29 19:20:00|617.51|615.11|615.28|612.88|618.25|615.85|615.28|612.88|0
1659122700000|2022-07-29 19:25:00|614.78|612.38|612.06|609.66|615.03|612.63|611.81|609.41|0
1659123000000|2022-07-29 19:30:00|612.31|609.91|610.08|607.68|615.53|613.13|610.08|607.68|0
1659123300000|2022-07-29 19:35:00|609.83|607.43|612.55|610.15|612.55|610.15|609.58|607.18|0
1659123600000|2022-07-29 19:40:00|612.8|610.4|611.81|609.41|614.54|612.14|610.57|608.17|0
1659123900000|2022-07-29 19:45:00|612.31|609.91|611.07|608.67|613.3|610.9|609.83|607.43|0
1659124200000|2022-07-29 19:50:00|609.09|606.69|616.77|614.37|617.01|614.61|609.09|606.69|0
1659124500000|2022-07-29 19:55:00|616.52|614.12|620.23|617.83|620.73|618.33|616.52|614.12|0
1659124800000|2022-07-29 20:00:00|616.52|614.12|619|616.6|619|616.6|616.02|613.62|0
1659125100000|2022-07-29 20:05:00|618.5|616.1|620.73|618.33|620.73|618.33|618|615.6|0
1659125400000|2022-07-29 20:10:00|620.48|618.08|619.99|617.59|620.73|618.33|619.24|616.84|0
1659313800000|2022-08-01 00:30:00|633.98|631.18|634.22|631.42|634.22|631.42|633.36|630.56|0
1659314100000|2022-08-01 00:35:00|634.47|631.67|634.97|632.17|635.47|632.67|633.48|630.68|0
1659314400000|2022-08-01 00:40:00|635.22|632.42|634.22|631.42|635.22|632.42|633.48|630.68|0
1659314700000|2022-08-01 00:45:00|634.1|631.3|633.97|631.17|634.22|631.42|633.23|630.43|0
1659315000000|2022-08-01 00:50:00|633.73|630.93|633.97|631.17|633.97|631.17|633.23|630.43|0
1659315300000|2022-08-01 00:55:00|633.86|631.06|634.47|631.67|635.22|632.42|633.86|631.06|0
1659315600000|2022-08-01 01:00:00|634.22|631.42|635.59|632.79|635.59|632.79|633.73|630.93|0
1659315900000|2022-08-01 01:05:00|635.71|632.91|635.96|633.16|636.46|633.66|634.97|632.17|0
1659316200000|2022-08-01 01:10:00|636.21|633.41|634.22|631.42|636.21|633.41|633.73|630.93|0
1659316500000|2022-08-01 01:15:00|633.97|631.17|632.48|629.68|634.72|631.92|632.48|629.68|0
1659316800000|2022-08-01 01:20:00|632.36|629.56|633.97|631.17|633.97|631.17|631.99|629.19|0
1659317100000|2022-08-01 01:25:00|633.73|630.93|632.98|630.18|633.97|631.17|632.73|629.93|0
1659317400000|2022-08-01 01:30:00|633.23|630.43|631.99|629.19|634.97|632.17|631.49|628.69|0
1659317700000|2022-08-01 01:35:00|631.87|629.07|631.76|628.96|632.76|629.96|630.77|627.97|0
1659318000000|2022-08-01 01:40:00|632.01|629.21|633.01|630.21|633.75|630.95|631.27|628.47|0
1659318300000|2022-08-01 01:45:00|633.13|630.33|634.99|632.19|635.24|632.44|633.01|630.21|0
1659318600000|2022-08-01 01:50:00|635.24|632.44|633.01|630.21|635.24|632.44|632.76|629.96|0
1659318900000|2022-08-01 01:55:00|633.13|630.33|632.51|629.71|633.75|630.95|631.52|628.72|0
1659319200000|2022-08-01 02:00:00|632.76|629.96|634|631.2|634|631.2|632.26|629.46|0
1659319500000|2022-08-01 02:05:00|633.75|630.95|634|631.2|634.25|631.45|633.13|630.33|0
1659319800000|2022-08-01 02:10:00|633.88|631.08|634|631.2|634.99|632.19|633.88|631.08|0
1659320100000|2022-08-01 02:15:00|634.25|631.45|634.49|631.69|634.74|631.94|633.88|631.08|0
1659320400000|2022-08-01 02:20:00|634.25|631.45|634|631.2|634.49|631.69|634|631.2|0
1659320700000|2022-08-01 02:25:00|633.75|630.95|631.64|628.84|634|631.2|631.51|628.71|0
1659321000000|2022-08-01 02:30:00|631.51|628.71|632.51|629.71|632.51|629.71|631.02|628.22|0
1659321300000|2022-08-01 02:35:00|632.26|629.46|633.25|630.45|633.5|630.7|632.26|629.46|0
1659321600000|2022-08-01 02:40:00|633.13|630.33|633.13|630.33|633.5|630.7|632.76|629.96|0
1659321900000|2022-08-01 02:45:00|633|630.2|632.51|629.71|633|630.2|631.76|628.96|0
1659322200000|2022-08-01 02:50:00|632.64|629.84|632.01|629.21|633|630.2|632.01|629.21|0
1659322500000|2022-08-01 02:55:00|631.51|628.71|631.76|628.96|632.14|629.34|630.77|627.97|0
1659322800000|2022-08-01 03:00:00|631.89|629.09|633|630.2|633|630.2|631.76|628.96|0
1659323100000|2022-08-01 03:05:00|633.25|630.45|633.5|630.7|634.24|631.44|632.75|629.95|0
1659323400000|2022-08-01 03:10:00|633.75|630.95|633.75|630.95|634.24|631.44|633|630.2|0
1659323700000|2022-08-01 03:15:00|633.5|630.7|636.23|633.43|636.23|633.43|633.5|630.7|0
1659324000000|2022-08-01 03:20:00|636.48|633.68|637.47|634.67|637.47|634.67|636.48|633.68|0
1659324300000|2022-08-01 03:25:00|637.23|634.43|638.22|635.42|638.96|636.16|636.98|634.18|0
1659324600000|2022-08-01 03:30:00|638.35|635.55|637.72|634.92|638.72|635.92|637.6|634.8|0
1659324900000|2022-08-01 03:35:00|637.97|635.17|637.47|634.67|637.97|635.17|637.47|634.67|0
1659325200000|2022-08-01 03:40:00|637.6|634.8|637.47|634.67|637.72|634.92|637.47|634.67|0
1659325500000|2022-08-01 03:45:00|637.72|634.92|638.72|635.92|638.72|635.92|637.72|634.92|0
1659325800000|2022-08-01 03:50:00|638.47|635.67|637.97|635.17|638.72|635.92|637.72|634.92|0
1659326100000|2022-08-01 03:55:00|637.72|634.92|637.97|635.17|637.97|635.17|637.72|634.92|0
1659326400000|2022-08-01 04:00:00|638.22|635.42|637.72|634.92|638.47|635.67|637.72|634.92|0
1659326700000|2022-08-01 04:05:00|637.47|634.67|638.47|635.67|638.47|635.67|637.47|634.67|0
1659327000000|2022-08-01 04:10:00|638.72|635.92|637.72|634.92|638.72|635.92|637.47|634.67|0
1659327300000|2022-08-01 04:15:00|637.47|634.67|636.23|633.43|637.47|634.67|636.23|633.43|0
1659327600000|2022-08-01 04:20:00|636.11|633.31|635.98|633.18|636.61|633.81|635.98|633.18|0
1659327900000|2022-08-01 04:25:00|636.11|633.31|635.48|632.68|636.48|633.68|635.48|632.68|0
1659328200000|2022-08-01 04:30:00|635.73|632.93|635.98|633.18|636.48|633.68|635.48|632.68|0
1659328500000|2022-08-01 04:35:00|635.73|632.93|637.22|634.42|637.22|634.42|635.73|632.93|0
1659328800000|2022-08-01 04:40:00|636.97|634.17|636.48|633.68|637.22|634.42|636.23|633.43|0
1659329100000|2022-08-01 04:45:00|636.23|633.43|636.97|634.17|636.97|634.17|636.23|633.43|0
1659329400000|2022-08-01 04:50:00|636.73|633.93|636.23|633.43|637.22|634.42|636.23|633.43|0
1659329700000|2022-08-01 04:55:00|636.11|633.31|635.48|632.68|636.23|633.43|635.48|632.68|0
1659330000000|2022-08-01 05:00:00|635.24|632.44|635.98|633.18|636.11|633.31|635.24|632.44|0
1659330300000|2022-08-01 05:05:00|636.23|633.43|636.23|633.43|636.36|633.56|635.48|632.68|0
1659330600000|2022-08-01 05:10:00|636.36|633.56|637.47|634.67|637.97|635.17|636.23|633.43|0
1659330900000|2022-08-01 05:15:00|637.72|634.92|636.97|634.17|637.97|635.17|636.85|634.05|0
1659331200000|2022-08-01 05:20:00|637.22|634.42|637.72|634.92|637.72|634.92|636.61|633.81|0
1659331500000|2022-08-01 05:25:00|637.6|634.8|636.72|633.92|637.6|634.8|636.36|633.56|0
1659331800000|2022-08-01 05:30:00|636.48|633.68|636.72|633.92|636.72|633.92|634.99|632.19|0
1659332100000|2022-08-01 05:35:00|636.97|634.17|638.71|635.91|638.71|635.91|636.72|633.92|0
1659332400000|2022-08-01 05:40:00|639.71|636.91|640.2|637.4|640.7|637.9|639.46|636.66|0
1659332700000|2022-08-01 05:45:00|640.33|637.53|638.46|635.66|640.33|637.53|638.46|635.66|0
1659333000000|2022-08-01 05:50:00|638.22|635.42|636.48|633.68|638.46|635.66|636.48|633.68|0
1659333300000|2022-08-01 05:55:00|636.23|633.43|635.23|632.43|636.6|633.8|635.23|632.43|0
1659333600000|2022-08-01 06:00:00|634.98|632.18|634.24|631.44|635.23|632.43|633.99|631.19|0
1659333900000|2022-08-01 06:05:00|633.99|631.19|635.23|632.43|635.23|632.43|633.99|631.19|0
1659334200000|2022-08-01 06:10:00|634.98|632.18|633.99|631.19|635.73|632.93|633.99|631.19|0
1659334500000|2022-08-01 06:15:00|633.74|630.94|635.73|632.93|635.86|633.06|633.74|630.94|0
1659334800000|2022-08-01 06:20:00|635.48|632.68|636.72|633.92|636.72|633.92|634.74|631.94|0
1659335100000|2022-08-01 06:25:00|636.6|633.8|635.23|632.43|637.1|634.3|635.23|632.43|0
1659335400000|2022-08-01 06:30:00|635.48|632.68|636.47|633.67|637.47|634.67|635.36|632.56|0
1659335700000|2022-08-01 06:35:00|636.72|633.92|636.72|633.92|637.47|634.67|635.98|633.18|0
1659336000000|2022-08-01 06:40:00|636.47|633.67|635.48|632.68|636.72|633.92|634.98|632.18|0
1659336300000|2022-08-01 06:45:00|635.23|632.43|634.49|631.69|635.48|632.68|633.87|631.07|0
1659336600000|2022-08-01 06:50:00|634.24|631.44|634.24|631.44|635.23|632.43|633.99|631.19|0
1659336900000|2022-08-01 06:55:00|634.37|631.57|633.99|631.19|634.49|631.69|633.62|630.82|0
1659337200000|2022-08-01 07:00:00|632|629.2|630.14|627.34|633|630.2|629.77|626.97|0
1659337500000|2022-08-01 07:05:00|629.81|627.41|629.57|627.17|631.06|628.66|628.82|626.42|0
1659337800000|2022-08-01 07:10:00|629.7|627.3|629.81|627.41|630.31|627.91|628.21|625.81|0
1659338100000|2022-08-01 07:15:00|629.7|627.3|630.81|628.41|631.55|629.15|629.57|627.17|0
1659338400000|2022-08-01 07:20:00|630.94|628.54|629.32|626.92|631.06|628.66|628.82|626.42|0
1659338700000|2022-08-01 07:25:00|629.07|626.67|630.31|627.91|630.81|628.41|628.95|626.55|0
1659339000000|2022-08-01 07:30:00|630.06|627.66|626.59|624.19|630.06|627.66|625.84|623.44|0
1659339300000|2022-08-01 07:35:00|626.34|623.94|624.85|622.45|626.34|623.94|623.61|621.21|0
1659339600000|2022-08-01 07:40:00|625.1|622.7|625.59|623.19|626.34|623.94|624.1|621.7|0
1659339900000|2022-08-01 07:45:00|625.47|623.07|626.09|623.69|626.34|623.94|624.85|622.45|0
1659340200000|2022-08-01 07:50:00|626.22|623.82|627.46|625.06|628.45|626.05|626.09|623.69|0
1659340500000|2022-08-01 07:55:00|627.33|624.93|627.33|624.93|628.32|625.92|626.59|624.19|0
1659340800000|2022-08-01 08:00:00|627.58|625.18|627.33|624.93|628.07|625.67|626.59|624.19|0
1659341100000|2022-08-01 08:05:00|627.08|624.68|626.09|623.69|627.83|625.43|625.84|623.44|0
1659341400000|2022-08-01 08:10:00|625.84|623.44|627.83|625.43|629.07|626.67|624.1|621.7|0
1659341700000|2022-08-01 08:15:00|628.07|625.67|628.07|625.67|628.32|625.92|626.83|624.43|0
1659342000000|2022-08-01 08:20:00|628.32|625.92|629.44|627.04|629.56|627.16|627.83|625.43|0
1659342300000|2022-08-01 08:25:00|629.07|626.67|629.32|626.92|630.31|627.91|629.07|626.67|0
1659342600000|2022-08-01 08:30:00|629.56|627.16|628.32|625.92|629.56|627.16|628.07|625.67|0
1659342900000|2022-08-01 08:35:00|628.57|626.17|629.56|627.16|630.31|627.91|628.07|625.67|0
1659343200000|2022-08-01 08:40:00|629.32|626.92|631.55|629.15|631.55|629.15|629.32|626.92|0
1659343500000|2022-08-01 08:45:00|631.05|628.65|633.54|631.14|633.54|631.14|630.81|628.41|0
1659343800000|2022-08-01 08:50:00|633.42|631.02|633.17|630.77|634.53|632.13|633.17|630.77|0
1659344100000|2022-08-01 08:55:00|633.29|630.89|633.04|630.64|633.79|631.39|632.92|630.52|0
1659344400000|2022-08-01 09:00:00|632.79|630.39|631.55|629.15|633.29|630.89|631.3|628.9|0
1659344700000|2022-08-01 09:05:00|631.3|628.9|631.3|628.9|632.29|629.89|631.05|628.65|0
1659345000000|2022-08-01 09:10:00|631.18|628.78|629.31|626.91|631.3|628.9|628.82|626.42|0
1659345300000|2022-08-01 09:15:00|629.44|627.04|629.69|627.29|630.31|627.91|629.31|626.91|0
1659345600000|2022-08-01 09:20:00|629.81|627.41|629.31|626.91|630.06|627.66|629.19|626.79|0
1659345900000|2022-08-01 09:25:00|629.07|626.67|630.31|627.91|630.56|628.16|628.57|626.17|0
1659346200000|2022-08-01 09:30:00|630.44|628.04|626.58|624.18|630.44|628.04|626.09|623.69|0
1659346500000|2022-08-01 09:35:00|626.33|623.93|625.72|623.32|627.08|624.68|624.97|622.57|0
1659346800000|2022-08-01 09:40:00|625.84|623.44|626.58|624.18|627.08|624.68|625.59|623.19|0
1659347100000|2022-08-01 09:45:00|626.33|623.93|625.09|622.69|626.96|624.56|625.09|622.69|0
1659347400000|2022-08-01 09:50:00|624.84|622.44|626.83|624.43|627.08|624.68|624.84|622.44|0
1659347700000|2022-08-01 09:55:00|626.96|624.56|626.58|624.18|627.08|624.68|625.84|623.44|0
1659348000000|2022-08-01 10:00:00|626.33|623.93|625.09|622.69|627.21|624.81|625.09|622.69|0
1659348300000|2022-08-01 10:05:00|624.84|622.44|625.47|623.07|626.08|623.68|623.6|621.2|0
1659348600000|2022-08-01 10:10:00|625.34|622.94|627.33|624.93|627.82|625.42|625.34|622.94|0
1659348900000|2022-08-01 10:15:00|627.57|625.17|626.08|623.68|627.82|625.42|625.84|623.44|0
1659349200000|2022-08-01 10:20:00|625.84|623.44|627.08|624.68|628.07|625.67|625.84|623.44|0
1659349500000|2022-08-01 10:25:00|627.21|624.81|626.33|623.93|627.57|625.17|626.33|623.93|0
1659349800000|2022-08-01 10:30:00|626.58|624.18|626.33|623.93|628.2|625.8|626.33|623.93|0
1659350100000|2022-08-01 10:35:00|626.46|624.06|626.83|624.43|627.08|624.68|626.08|623.68|0
1659350400000|2022-08-01 10:40:00|627.08|624.68|627.32|624.92|627.7|625.3|626.58|624.18|0
1659350700000|2022-08-01 10:45:00|627.45|625.05|628.07|625.67|628.32|625.92|626.96|624.56|0
1659351000000|2022-08-01 10:50:00|628.2|625.8|627.57|625.17|628.32|625.92|627.08|624.68|0
1659351300000|2022-08-01 10:55:00|627.45|625.05|626.83|624.43|628.07|625.67|626.33|623.93|0
1659351600000|2022-08-01 11:00:00|626.46|624.06|626.08|623.68|627.08|624.68|625.83|623.43|0
1659351900000|2022-08-01 11:05:00|626.33|623.93|626.08|623.68|626.58|624.18|625.09|622.69|0
1659352200000|2022-08-01 11:10:00|625.96|623.56|624.1|621.7|626.46|624.06|623.48|621.08|0
1659352500000|2022-08-01 11:15:00|623.85|621.45|624.22|621.82|624.84|622.44|623.6|621.2|0
1659352800000|2022-08-01 11:20:00|624.1|621.7|624.34|621.94|624.59|622.19|622.85|620.45|0
1659353100000|2022-08-01 11:25:00|624.22|621.82|623.9|621.5|624.34|621.94|622.85|620.45|0
1659353400000|2022-08-01 11:30:00|623.41|621.01|625.14|622.74|625.39|622.99|623.29|620.89|0
1659353700000|2022-08-01 11:35:00|625.02|622.62|624.4|622|625.39|622.99|624.4|622|0
1659354000000|2022-08-01 11:40:00|624.15|621.75|621.8|619.4|624.15|621.75|619.93|617.53|0
1659354300000|2022-08-01 11:45:00|621.92|619.52|620.43|618.03|621.92|619.52|618.2|615.8|0
1659354600000|2022-08-01 11:50:00|620.56|618.16|622.16|619.76|622.16|619.76|620.43|618.03|0
1659354900000|2022-08-01 11:55:00|622.66|620.26|623.65|621.25|624.15|621.75|622.66|620.26|0
1659355200000|2022-08-01 12:00:00|623.9|621.5|626.13|623.73|626.13|623.73|623.65|621.25|0
1659355500000|2022-08-01 12:05:00|626.26|623.86|628.86|626.46|629.86|627.46|626.26|623.86|0
1659355800000|2022-08-01 12:10:00|628.62|626.22|629.61|627.21|630.6|628.2|628.37|625.97|0
1659356100000|2022-08-01 12:15:00|629.86|627.46|630.6|628.2|630.85|628.45|629.11|626.71|0
1659356400000|2022-08-01 12:20:00|630.35|627.95|631.59|629.19|632.09|629.69|630.1|627.7|0
1659356700000|2022-08-01 12:25:00|631.35|628.95|632.34|629.94|634.57|632.17|631.35|628.95|0
1659357000000|2022-08-01 12:30:00|632.59|630.19|633.33|630.93|634.21|631.81|630.6|628.2|0
1659357300000|2022-08-01 12:35:00|633.58|631.18|634.32|631.92|635.07|632.67|633.08|630.68|0
1659357600000|2022-08-01 12:40:00|634.57|632.17|634.57|632.17|636.81|634.41|634.32|631.92|0
1659357900000|2022-08-01 12:45:00|634.45|632.05|639.04|636.64|639.79|637.39|634.32|631.92|0
1659358200000|2022-08-01 12:50:00|638.8|636.4|643.76|641.36|644.26|641.86|637.3|634.9|0
1659358500000|2022-08-01 12:55:00|644.01|641.61|644.26|641.86|644.26|641.86|641.78|639.38|0
1659358800000|2022-08-01 13:00:00|644.76|642.36|649.98|647.58|651.47|649.07|644.01|641.61|0
1659359100000|2022-08-01 13:05:00|649.73|647.33|644.01|641.61|649.98|647.58|644.01|641.61|0
1659359400000|2022-08-01 13:10:00|643.89|641.49|643.27|640.87|645.5|643.1|643.27|640.87|0
1659359700000|2022-08-01 13:15:00|643.51|641.11|647.74|645.34|648.24|645.84|643.27|640.87|0
1659360000000|2022-08-01 13:20:00|647.99|645.59|644.51|642.11|648.98|646.58|644.39|641.99|0
1659360300000|2022-08-01 13:25:00|644.64|642.24|647.24|644.84|648.24|645.84|644.26|641.86|0
1659360600000|2022-08-01 13:30:00|646.5|644.1|648.19|645.79|654.45|652.05|642.77|640.37|0
1659360900000|2022-08-01 13:35:00|648.94|646.54|642.68|640.28|648.94|646.54|642.18|639.78|0
1659361200000|2022-08-01 13:40:00|642.18|639.78|635.24|632.84|644.17|641.77|633.01|630.61|0
1659361500000|2022-08-01 13:45:00|635.49|633.09|634.99|632.59|638.46|636.06|632.76|630.36|0
1659361800000|2022-08-01 13:50:00|634.74|632.34|625.33|622.93|635.98|633.58|623.59|621.19|0
1659362100000|2022-08-01 13:55:00|625.58|623.18|626.69|624.29|627.31|624.91|621.37|618.97|0
1659362400000|2022-08-01 14:00:00|627.19|624.79|623.35|620.95|631.03|628.63|619.14|616.74|0
1659362700000|2022-08-01 14:05:00|623.84|621.44|615.18|612.78|623.84|621.44|610.73|608.33|0
1659363000000|2022-08-01 14:10:00|615.56|613.16|614.52|612.12|616.2|613.8|611.3|608.9|0
1659363300000|2022-08-01 14:15:00|614.4|612|627.66|625.26|627.66|625.26|613.53|611.13|0
1659363600000|2022-08-01 14:20:00|627.91|625.51|627.66|625.26|632.13|629.73|625.68|623.28|0
1659363900000|2022-08-01 14:25:00|628.16|625.76|635.1|632.7|637.84|635.44|627.66|625.26|0
1659364200000|2022-08-01 14:30:00|634.74|632.34|632.13|629.73|634.86|632.46|629.15|626.75|0
1659364500000|2022-08-01 14:35:00|631.63|629.23|626.67|624.27|632.62|630.22|626.67|624.27|0
1659364800000|2022-08-01 14:40:00|626.17|623.77|618.48|616.08|626.17|623.77|617.74|615.34|0
1659365100000|2022-08-01 14:45:00|617.99|615.59|612.78|610.38|619.23|616.83|611.05|608.65|0
1659365400000|2022-08-01 14:50:00|612.54|610.14|606.84|604.44|612.54|610.14|605.36|602.96|0
1659365700000|2022-08-01 14:55:00|607.09|604.69|608.57|606.17|609.81|607.41|607.09|604.69|0
1659366000000|2022-08-01 15:00:00|608.08|605.68|612.04|609.64|612.78|610.38|605.11|602.71|0
1659366300000|2022-08-01 15:05:00|611.79|609.39|614.02|611.62|616.25|613.85|611.54|609.14|0
1659366600000|2022-08-01 15:10:00|613.53|611.13|609.32|606.92|614.77|612.37|609.07|606.67|0
1659366900000|2022-08-01 15:15:00|609.07|606.67|621.95|619.55|621.95|619.55|609.07|606.67|0
1659367200000|2022-08-01 15:20:00|622.45|620.05|612.04|609.64|623.44|621.04|611.3|608.9|0
1659367500000|2022-08-01 15:25:00|611.79|609.39|609.81|607.41|613.53|611.13|607.46|605.06|0
1659367800000|2022-08-01 15:30:00|610.06|607.66|616.25|613.85|617.87|615.47|609.56|607.16|0
1659368100000|2022-08-01 15:35:00|615.76|613.36|615.76|613.36|618.48|616.08|614.52|612.12|0
1659368400000|2022-08-01 15:40:00|616|613.6|611.05|608.65|617.24|614.84|610.8|608.4|0
1659368700000|2022-08-01 15:45:00|610.8|608.4|606.34|603.94|612.78|610.38|606.34|603.94|0
1659369000000|2022-08-01 15:50:00|606.59|604.19|609.56|607.16|609.56|607.16|605.6|603.2|0
1659369300000|2022-08-01 15:55:00|609.31|606.91|612.04|609.64|612.04|609.64|609.31|606.91|0
1659369600000|2022-08-01 16:00:00|611.79|609.39|615.26|612.86|616.25|613.85|610.55|608.15|0
1659369900000|2022-08-01 16:05:00|614.76|612.36|617.74|615.34|617.74|615.34|613.52|611.12|0
1659370200000|2022-08-01 16:10:00|617.98|615.58|623.19|620.79|625.92|623.52|615.26|612.86|0
1659370500000|2022-08-01 16:15:00|622.94|620.54|620.96|618.56|624.68|622.28|620.46|618.06|0
1659370800000|2022-08-01 16:20:00|621.21|618.81|617.74|615.34|621.7|619.3|616|613.6|0
1659371100000|2022-08-01 16:25:00|617.98|615.58|617.49|615.09|618.36|615.96|615.75|613.35|0
1659371400000|2022-08-01 16:30:00|617.24|614.84|617.74|615.34|620.96|618.56|616.74|614.34|0
1659371700000|2022-08-01 16:35:00|617.49|615.09|619.72|617.32|621.7|619.3|617.24|614.84|0
1659372000000|2022-08-01 16:40:00|619.97|617.57|619.22|616.82|622.69|620.29|618.48|616.08|0
1659372300000|2022-08-01 16:45:00|618.97|616.57|619.47|617.07|620.46|618.06|614.76|612.36|0
1659372600000|2022-08-01 16:50:00|618.97|616.57|621.21|618.81|621.58|619.18|618.73|616.33|0
1659372900000|2022-08-01 16:55:00|620.96|618.56|620.21|617.81|624.68|622.28|620.21|617.81|0
1659373200000|2022-08-01 17:00:00|620.71|618.31|630.63|628.23|631.13|628.73|620.21|617.81|0
1659373500000|2022-08-01 17:05:00|630.38|627.98|624.68|622.28|631.87|629.47|623.44|621.04|0
1659373800000|2022-08-01 17:10:00|624.92|622.52|623.68|621.28|628.4|626|623.44|621.04|0
1659374100000|2022-08-01 17:15:00|622.94|620.54|631.62|629.22|631.87|629.47|621.95|619.55|0
1659374400000|2022-08-01 17:20:00|631.38|628.98|631.62|629.22|634.6|632.2|628.65|626.25|0
1659374700000|2022-08-01 17:25:00|631.13|628.73|637.08|634.68|637.33|634.93|631.01|628.61|0
1659375000000|2022-08-01 17:30:00|637.58|635.18|641.06|638.66|641.06|638.66|634.85|632.45|0
1659375300000|2022-08-01 17:35:00|640.81|638.41|638.82|636.42|641.55|639.15|637.33|634.93|0
1659375600000|2022-08-01 17:40:00|638.57|636.17|641.55|639.15|643.79|641.39|637.58|635.18|0
1659375900000|2022-08-01 17:45:00|641.93|639.53|642.8|640.4|648.01|645.61|641.8|639.4|0
1659376200000|2022-08-01 17:50:00|643.29|640.89|643.54|641.14|647.02|644.62|642.55|640.15|0
1659376500000|2022-08-01 17:55:00|644.04|641.64|638.94|636.54|646.03|643.63|638.45|636.05|0
1659376800000|2022-08-01 18:00:00|640.18|637.78|641.92|639.52|646.39|643.99|639.19|636.79|0
1659377100000|2022-08-01 18:05:00|642.17|639.77|638.94|636.54|644.4|642|638.7|636.3|0
1659377400000|2022-08-01 18:10:00|639.94|637.54|634.48|632.08|642.42|640.02|634.23|631.83|0
1659377700000|2022-08-01 18:15:00|633.98|631.58|637.95|635.55|639.44|637.04|632|629.6|0
1659378000000|2022-08-01 18:20:00|638.2|635.8|634.23|631.83|639.94|637.54|634.23|631.83|0
1659378300000|2022-08-01 18:25:00|634.73|632.33|635.47|633.07|638.2|635.8|634.11|631.71|0
1659378600000|2022-08-01 18:30:00|635.72|633.32|634.23|631.83|636.46|634.06|632.99|630.59|0
1659378900000|2022-08-01 18:35:00|633.98|631.58|632.25|629.85|634.23|631.83|631.26|628.86|0
1659379200000|2022-08-01 18:40:00|632|629.6|637.45|635.05|637.7|635.3|630.76|628.36|0
1659379500000|2022-08-01 18:45:00|637.21|634.81|635.97|633.57|638.94|636.54|634.73|632.33|0
1659379800000|2022-08-01 18:50:00|637.21|634.81|632.25|629.85|639.44|637.04|631.75|629.35|0
1659380100000|2022-08-01 18:55:00|632|629.6|625.31|622.91|632.5|630.1|622.09|619.69|0
1659380400000|2022-08-01 19:00:00|625.06|622.66|628.72|626.32|629.96|627.56|624.81|622.41|0
1659380700000|2022-08-01 19:05:00|628.47|626.07|624.01|621.61|630.33|627.93|623.02|620.62|0
1659381000000|2022-08-01 19:10:00|624.25|621.85|622.77|620.37|627.23|624.83|622.52|620.12|0
1659381300000|2022-08-01 19:15:00|622.27|619.87|624.5|622.1|625|622.6|620.54|618.14|0
1659381600000|2022-08-01 19:20:00|624.75|622.35|630.95|628.55|631.44|629.04|624.75|622.35|0
1659381900000|2022-08-01 19:25:00|631.44|629.04|631.44|629.04|633.18|630.78|630.45|628.05|0
1659382200000|2022-08-01 19:30:00|631.94|629.54|629.71|627.31|633.43|631.03|628.96|626.56|0
1659382500000|2022-08-01 19:35:00|629.96|627.56|629.71|627.31|631.94|629.54|629.21|626.81|0
1659382800000|2022-08-01 19:40:00|629.46|627.06|631.94|629.54|632.56|630.16|625.49|623.09|0
1659383100000|2022-08-01 19:45:00|632.43|630.03|628.22|625.82|632.93|630.53|626.48|624.08|0
1659383400000|2022-08-01 19:50:00|624.25|621.85|631.94|629.54|632.19|629.79|624.25|621.85|0
1659383700000|2022-08-01 19:55:00|632.43|630.03|632.19|629.79|634.42|632.02|629.21|626.81|0
1659384000000|2022-08-01 20:00:00|632.43|630.03|629.71|627.31|633.67|631.27|628.47|626.07|0
1659384300000|2022-08-01 20:05:00|629.46|627.06|630.2|627.8|630.45|628.05|628.71|626.31|0
1659384600000|2022-08-01 20:10:00|629.95|627.55|629.21|626.81|629.95|627.55|628.47|626.07|0
1659384900000|2022-08-01 20:15:00|629.41|626.61|631.64|628.84|632.39|629.59|629.41|626.61|0
1659385200000|2022-08-01 20:20:00|631.89|629.09|631.39|628.59|632.39|629.59|631.15|628.35|0
1659385500000|2022-08-01 20:25:00|631.15|628.35|630.9|628.1|631.15|628.35|630.03|627.23|0
1659385800000|2022-08-01 20:30:00|630.65|627.85|630.9|628.1|630.9|628.1|630.4|627.6|0
1659386100000|2022-08-01 20:35:00|630.78|627.98|630.15|627.35|630.78|627.98|630.15|627.35|0
1659386400000|2022-08-01 20:40:00|629.9|627.1|630.15|627.35|630.15|627.35|629.9|627.1|0
1659386700000|2022-08-01 20:45:00|629.9|627.1|630.15|627.35|630.15|627.35|629.79|626.99|0
1659387000000|2022-08-01 20:50:00|630.28|627.48|629.9|627.1|630.4|627.6|629.9|627.1|0
1659387300000|2022-08-01 20:55:00|629.78|626.98|628.79|625.99|630.15|627.35|628.79|625.99|0
1659387600000|2022-08-01 21:00:00|628.85|626.05|629.82|627.02|629.82|627.02|628.85|626.05|0
1659387900000|2022-08-01 21:05:00|629.86|627.06|630.26|627.46|630.48|627.68|629.69|626.89|0
1659388200000|2022-08-01 21:10:00|630.34|627.54|630.59|627.79|630.95|628.15|630.15|627.35|0
1659388500000|2022-08-01 21:15:00|630.52|627.72|630.98|628.18|631.24|628.44|630.26|627.46|0
1659388800000|2022-08-01 21:20:00|630.95|628.15|631.35|628.55|631.5|628.7|630.74|627.94|0
1659389100000|2022-08-01 21:25:00|631.24|628.44|631.31|628.51|631.5|628.7|630.91|628.11|0
1659389400000|2022-08-01 21:30:00|631.17|628.37|631.68|628.88|631.75|628.95|630.91|628.11|0
1659389700000|2022-08-01 21:35:00|631.75|628.95|631.83|629.03|632.14|629.34|631.35|628.55|0
1659390000000|2022-08-01 21:40:00|631.75|628.95|631.06|628.26|631.75|628.95|631.02|628.22|0
1659390300000|2022-08-01 21:45:00|631.02|628.22|631.61|628.81|631.86|629.06|630.74|627.94|0
1659390600000|2022-08-01 21:50:00|631.68|628.88|631.13|628.33|631.68|628.88|630.98|628.18|0
1659390900000|2022-08-01 21:55:00|631.17|628.37|631.79|628.99|631.79|628.99|631.13|628.33|0
1659391200000|2022-08-01 22:00:00|630.77|627.97|633.87|631.07|634.25|631.45|630.77|627.97|0
1659391500000|2022-08-01 22:05:00|634.12|631.32|635.61|632.81|635.85|633.05|633.13|630.33|0
1659391800000|2022-08-01 22:10:00|635.24|632.44|634.37|631.57|635.61|632.81|634.37|631.57|0
1659392100000|2022-08-01 22:15:00|634.12|631.32|635.36|632.56|635.36|632.56|633.12|630.32|0
1659392400000|2022-08-01 22:20:00|635.24|632.44|635.36|632.56|636.35|633.55|635.11|632.31|0
1659392700000|2022-08-01 22:25:00|635.61|632.81|635.61|632.81|636.35|633.55|635.61|632.81|0
1659393000000|2022-08-01 22:30:00|635.11|632.31|635.61|632.81|635.73|632.93|633.87|631.07|0
1659393300000|2022-08-01 22:35:00|635.85|633.05|634.12|631.32|636.48|633.68|633.87|631.07|0
1659393600000|2022-08-01 22:40:00|634|631.2|634.36|631.56|635.11|632.31|633.37|630.57|0
1659393900000|2022-08-01 22:45:00|634.12|631.32|633.62|630.82|634.12|631.32|633.12|630.32|0
1659394200000|2022-08-01 22:50:00|633.37|630.57|633.37|630.57|633.75|630.95|633.37|630.57|0
1659394500000|2022-08-01 22:55:00|633.12|630.32|633.62|630.82|633.62|630.82|632.38|629.58|0
1659394800000|2022-08-01 23:00:00|633.87|631.07|632.13|629.33|634.24|631.44|631.39|628.59|0
1659395100000|2022-08-01 23:05:00|632.38|629.58|631.14|628.34|633.12|630.32|630.15|627.35|0
1659395400000|2022-08-01 23:10:00|631.39|628.59|631.14|628.34|631.88|629.08|630.64|627.84|0
1659395700000|2022-08-01 23:15:00|631.27|628.47|633.62|630.82|633.87|631.07|631.27|628.47|0
1659396000000|2022-08-01 23:20:00|633.37|630.57|633.62|630.82|633.87|631.07|633.12|630.32|0
1659396300000|2022-08-01 23:25:00|633.87|631.07|635.6|632.8|635.6|632.8|633.87|631.07|0
1659396600000|2022-08-01 23:30:00|635.85|633.05|636.35|633.55|637.34|634.54|635.85|633.05|0
1659396900000|2022-08-01 23:35:00|636.1|633.3|635.6|632.8|636.48|633.68|635.6|632.8|0
1659397200000|2022-08-01 23:40:00|635.35|632.55|636.1|633.3|636.48|633.68|634.61|631.81|0
1659397500000|2022-08-01 23:45:00|635.6|632.8|637.34|634.54|638.33|635.53|634.86|632.06|0
1659397800000|2022-08-01 23:50:00|637.84|635.04|637.34|634.54|638.08|635.28|635.85|633.05|0
1659398100000|2022-08-01 23:55:00|637.22|634.42|638.08|635.28|638.58|635.78|635.85|633.05|0
1659398400000|2022-08-02 00:00:00|637.59|634.79|639.32|636.52|639.57|636.77|636.59|633.79|0
1659398700000|2022-08-02 00:05:00|639.57|636.77|639.57|636.77|640.81|638.01|639.32|636.52|0
1659399000000|2022-08-02 00:10:00|639.82|637.02|638.58|635.78|640.56|637.76|638.08|635.28|0
1659399300000|2022-08-02 00:15:00|638.83|636.03|641.19|638.39|641.81|639.01|638.08|635.28|0
1659399600000|2022-08-02 00:20:00|641.06|638.26|641.81|639.01|643.05|640.25|640.81|638.01|0
1659399900000|2022-08-02 00:25:00|642.05|639.25|642.05|639.25|643.54|640.74|641.81|639.01|0
1659400200000|2022-08-02 00:30:00|641.93|639.13|642.55|639.75|642.8|640|641.31|638.51|0
1659400500000|2022-08-02 00:35:00|642.3|639.5|642.55|639.75|643.05|640.25|641.56|638.76|0
1659400800000|2022-08-02 00:40:00|642.43|639.63|642.05|639.25|643.79|640.99|642.05|639.25|0
1659401100000|2022-08-02 00:45:00|642.3|639.5|643.29|640.49|643.54|640.74|642.05|639.25|0
1659401400000|2022-08-02 00:50:00|643.42|640.62|644.29|641.49|646.03|643.23|643.42|640.62|0
1659401700000|2022-08-02 00:55:00|644.78|641.98|646.03|643.23|646.15|643.35|644.78|641.98|0
1659402000000|2022-08-02 01:00:00|646.27|643.47|645.78|642.98|647.27|644.47|644.78|641.98|0
1659402300000|2022-08-02 01:05:00|646.03|643.23|645.78|642.98|646.03|643.23|645.03|642.23|0
1659402600000|2022-08-02 01:10:00|645.66|642.86|646.77|643.97|647.02|644.22|645.53|642.73|0
1659402900000|2022-08-02 01:15:00|647.02|644.22|645.03|642.23|647.76|644.96|645.03|642.23|0
1659403200000|2022-08-02 01:20:00|644.78|641.98|644.78|641.98|646.27|643.47|643.79|640.99|0
1659403500000|2022-08-02 01:25:00|645.28|642.48|647.02|644.22|647.51|644.71|644.66|641.86|0
1659403800000|2022-08-02 01:30:00|647.15|644.35|650.25|647.45|650.5|647.7|646.77|643.97|0
1659404100000|2022-08-02 01:35:00|650.5|647.7|652.23|649.43|652.73|649.93|649.25|646.45|0
1659404400000|2022-08-02 01:40:00|652.48|649.68|651.49|648.69|652.73|649.93|651.24|648.44|0
1659404700000|2022-08-02 01:45:00|651.74|648.94|651.49|648.69|651.74|648.94|650.25|647.45|0
1659405000000|2022-08-02 01:50:00|651.24|648.44|649.55|646.75|651.74|648.94|648.81|646.01|0
1659405300000|2022-08-02 01:55:00|649.31|646.51|649.06|646.26|650.8|648|649.06|646.26|0
1659405600000|2022-08-02 02:00:00|649.31|646.51|650.05|647.25|650.55|647.75|648.06|645.26|0
1659405900000|2022-08-02 02:05:00|649.8|647|649.55|646.75|650.05|647.25|648.31|645.51|0
1659406200000|2022-08-02 02:10:00|649.68|646.88|650.18|647.38|651.04|648.24|649.68|646.88|0
1659406500000|2022-08-02 02:15:00|650.3|647.5|652.04|649.24|652.17|649.37|650.3|647.5|0
1659406800000|2022-08-02 02:20:00|652.29|649.49|653.41|650.61|653.78|650.98|652.17|649.37|0
1659407100000|2022-08-02 02:25:00|653.28|650.48|654.52|651.72|655.51|652.71|653.28|650.48|0
1659407400000|2022-08-02 02:30:00|654.27|651.47|653.03|650.23|654.52|651.72|652.78|649.98|0
1659407700000|2022-08-02 02:35:00|653.28|650.48|652.53|649.73|653.28|650.48|652.04|649.24|0
1659408000000|2022-08-02 02:40:00|652.28|649.48|653.28|650.48|653.28|650.48|652.04|649.24|0
1659408300000|2022-08-02 02:45:00|653.16|650.36|652.28|649.48|653.28|650.48|651.79|648.99|0
1659408600000|2022-08-02 02:50:00|652.53|649.73|652.28|649.48|653.28|650.48|652.04|649.24|0
1659408900000|2022-08-02 02:55:00|652.53|649.73|649.68|646.88|652.78|649.98|649.68|646.88|0
1659409200000|2022-08-02 03:00:00|649.8|647|649.68|646.88|650.3|647.5|649.3|646.5|0
1659409500000|2022-08-02 03:05:00|649.55|646.75|649.8|647|651.04|648.24|649.55|646.75|0
1659409800000|2022-08-02 03:10:00|650.05|647.25|648.69|645.89|650.55|647.75|648.56|645.76|0
1659410100000|2022-08-02 03:15:00|648.81|646.01|649.43|646.63|649.8|647|648.81|646.01|0
1659410400000|2022-08-02 03:20:00|649.55|646.75|649.3|646.5|649.8|647|649.06|646.26|0
1659410700000|2022-08-02 03:25:00|649.05|646.25|648.56|645.76|649.3|646.5|648.31|645.51|0
1659411000000|2022-08-02 03:30:00|648.81|646.01|646.08|643.28|648.81|646.01|646.08|643.28|0
1659411300000|2022-08-02 03:35:00|646.32|643.52|646.45|643.65|647.07|644.27|646.08|643.28|0
1659411600000|2022-08-02 03:40:00|646.57|643.77|646.08|643.28|646.57|643.77|645.08|642.28|0
1659411900000|2022-08-02 03:45:00|645.83|643.03|646.82|644.02|647.2|644.4|645.83|643.03|0
1659412200000|2022-08-02 03:50:00|646.95|644.15|647.07|644.27|647.56|644.76|646.7|643.9|0
1659412500000|2022-08-02 03:55:00|646.82|644.02|648.19|645.39|648.56|645.76|646.82|644.02|0
1659412800000|2022-08-02 04:00:00|647.94|645.14|648.65|645.85|648.89|646.09|647.81|645.01|0
1659413100000|2022-08-02 04:05:00|648.89|646.09|647.65|644.85|648.89|646.09|647.16|644.36|0
1659413400000|2022-08-02 04:10:00|647.41|644.61|647.65|644.85|648.03|645.23|647.16|644.36|0
1659413700000|2022-08-02 04:15:00|647.53|644.73|648.65|645.85|648.65|645.85|647.53|644.73|0
1659414000000|2022-08-02 04:20:00|648.4|645.6|649.14|646.34|649.64|646.84|648.4|645.6|0
1659414300000|2022-08-02 04:25:00|649.39|646.59|649.27|646.47|649.89|647.09|648.89|646.09|0
1659414600000|2022-08-02 04:30:00|649.39|646.59|649.14|646.34|650.38|647.58|648.4|645.6|0
1659414900000|2022-08-02 04:35:00|648.89|646.09|649.64|646.84|649.88|647.08|648.89|646.09|0
1659415200000|2022-08-02 04:40:00|649.88|647.08|650.13|647.33|650.38|647.58|649.39|646.59|0
1659415500000|2022-08-02 04:45:00|650.01|647.21|649.39|646.59|650.13|647.33|649.14|646.34|0
1659415800000|2022-08-02 04:50:00|649.27|646.47|649.88|647.08|650.38|647.58|649.14|646.34|0
1659416100000|2022-08-02 04:55:00|650.01|647.21|648.64|645.84|650.13|647.33|648.64|645.84|0
1659416400000|2022-08-02 05:00:00|648.89|646.09|647.53|644.73|648.89|646.09|646.91|644.11|0
1659416700000|2022-08-02 05:05:00|647.4|644.6|647.16|644.36|647.4|644.6|645.67|642.87|0
1659417000000|2022-08-02 05:10:00|647.28|644.48|646.66|643.86|647.65|644.85|646.66|643.86|0
1659417300000|2022-08-02 05:15:00|646.41|643.61|649.63|646.83|649.76|646.96|646.16|643.36|0
1659417600000|2022-08-02 05:20:00|649.88|647.08|648.64|645.84|650.13|647.33|648.15|645.35|0
1659417900000|2022-08-02 05:25:00|648.89|646.09|650.13|647.33|650.38|647.58|647.9|645.1|0
1659418200000|2022-08-02 05:30:00|650.26|647.46|651.84|649.04|652.34|649.54|649.63|646.83|0
1659418500000|2022-08-02 05:35:00|651.59|648.79|652.59|649.79|653.33|650.53|651.34|648.54|0
1659418800000|2022-08-02 05:40:00|652.34|649.54|652.09|649.29|652.34|649.54|651.34|648.54|0
1659419100000|2022-08-02 05:45:00|652.22|649.42|650.85|648.05|652.34|649.54|650.35|647.55|0
1659419400000|2022-08-02 05:50:00|650.6|647.8|651.1|648.3|651.59|648.79|650.6|647.8|0
1659419700000|2022-08-02 05:55:00|650.85|648.05|651.59|648.79|652.58|649.78|650.85|648.05|0
1659420000000|2022-08-02 06:00:00|651.84|649.04|649.11|646.31|651.84|649.04|648.86|646.06|0
1659420300000|2022-08-02 06:05:00|648.86|646.06|649.21|646.41|649.21|646.41|647.87|645.07|0
1659420600000|2022-08-02 06:10:00|649.46|646.66|648.21|645.41|649.46|646.66|647.72|644.92|0
1659420900000|2022-08-02 06:15:00|648.09|645.29|647.47|644.67|648.71|645.91|646.97|644.17|0
1659421200000|2022-08-02 06:20:00|647.22|644.42|649.21|646.41|651.44|648.64|646.97|644.17|0
1659421500000|2022-08-02 06:25:00|648.96|646.16|649.09|646.29|650.2|647.4|648.71|645.91|0
1659421800000|2022-08-02 06:30:00|648.96|646.16|651.44|648.64|651.94|649.14|648.21|645.41|0
1659422100000|2022-08-02 06:35:00|651.69|648.89|651.69|648.89|652.44|649.64|650.7|647.9|0
1659422400000|2022-08-02 06:40:00|651.94|649.14|651.19|648.39|652.69|649.89|650.95|648.15|0
1659422700000|2022-08-02 06:45:00|651.08|648.28|650.2|647.4|651.44|648.64|649.7|646.9|0
1659423000000|2022-08-02 06:50:00|650.45|647.65|651.19|648.39|651.94|649.14|649.95|647.15|0
1659423300000|2022-08-02 06:55:00|651.08|648.28|650.2|647.4|651.32|648.52|649.95|647.15|0
1659423600000|2022-08-02 07:00:00|649.95|647.15|652.69|649.89|653.18|650.38|648.71|645.91|0
1659423900000|2022-08-02 07:05:00|652.49|650.09|657.59|655.19|660.44|658.04|652.24|649.84|0
1659424200000|2022-08-02 07:10:00|657.46|655.06|658.45|656.05|658.95|656.55|655.97|653.57|0
1659424500000|2022-08-02 07:15:00|658.58|656.18|659.2|656.8|663.43|661.03|658.2|655.8|0
1659424800000|2022-08-02 07:20:00|659.7|657.3|657.46|655.06|661.19|658.79|656.46|654.06|0
1659425100000|2022-08-02 07:25:00|657.21|654.81|656.84|654.44|659.2|656.8|656.71|654.31|0
1659425400000|2022-08-02 07:30:00|657.21|654.81|657.21|654.81|660.94|658.54|656.96|654.56|0
1659425700000|2022-08-02 07:35:00|656.96|654.56|652.98|650.58|657.96|655.56|652.24|649.84|0
1659426000000|2022-08-02 07:40:00|652.73|650.33|653.48|651.08|653.48|651.08|651.49|649.09|0
1659426300000|2022-08-02 07:45:00|653.23|650.83|650.99|648.59|653.23|650.83|650.25|647.85|0
1659426600000|2022-08-02 07:50:00|650.74|648.34|651.74|649.34|651.87|649.47|649.25|646.85|0
1659426900000|2022-08-02 07:55:00|651.49|649.09|652.98|650.58|653.23|650.83|650.25|647.85|0
1659427200000|2022-08-02 08:00:00|653.23|650.83|652.24|649.84|653.48|651.08|650.5|648.1|0
1659427500000|2022-08-02 08:05:00|652.36|649.96|651.93|649.53|653.36|650.96|650.31|647.91|0
1659427800000|2022-08-02 08:10:00|651.8|649.4|654.78|652.38|655.28|652.88|651.8|649.4|0
1659428100000|2022-08-02 08:15:00|654.53|652.13|656.9|654.5|657.27|654.87|654.42|652.02|0
1659428400000|2022-08-02 08:20:00|657.27|654.87|653.17|650.77|657.76|655.36|652.55|650.15|0
1659428700000|2022-08-02 08:25:00|653.04|650.64|653.04|650.64|654.29|651.89|652.3|649.9|0
1659429000000|2022-08-02 08:30:00|652.79|650.39|654.29|651.89|655.03|652.63|652.3|649.9|0
1659429300000|2022-08-02 08:35:00|654.78|652.38|658.51|656.11|658.76|656.36|654.78|652.38|0
1659429600000|2022-08-02 08:40:00|658.76|656.36|659.26|656.86|659.75|657.35|657.89|655.49|0
1659429900000|2022-08-02 08:45:00|659.01|656.61|659.5|657.1|661.12|658.72|658.76|656.36|0
1659430200000|2022-08-02 08:50:00|660|657.6|658.26|655.86|660.25|657.85|657.76|655.36|0
1659430500000|2022-08-02 08:55:00|658.01|655.61|657.76|655.36|658.76|656.36|657.52|655.12|0
1659430800000|2022-08-02 09:00:00|657.89|655.49|656.92|654.52|658.78|656.38|656.3|653.9|0
1659431100000|2022-08-02 09:05:00|656.79|654.39|657.04|654.64|657.67|655.27|656.55|654.15|0
1659431400000|2022-08-02 09:10:00|656.79|654.39|656.05|653.65|657.79|655.39|655.93|653.53|0
1659431700000|2022-08-02 09:15:00|656.3|653.9|655.3|652.9|656.3|653.9|655.05|652.65|0
1659432000000|2022-08-02 09:20:00|655.05|652.65|657.29|654.89|657.29|654.89|655.05|652.65|0
1659432300000|2022-08-02 09:25:00|657.54|655.14|657.04|654.64|658.91|656.51|656.92|654.52|0
1659432600000|2022-08-02 09:30:00|656.79|654.39|658.78|656.38|661.27|658.87|656.05|653.65|0
1659432900000|2022-08-02 09:35:00|658.91|656.51|659.77|657.37|659.77|657.37|657.54|655.14|0
1659433200000|2022-08-02 09:40:00|659.66|657.26|657.29|654.89|659.66|657.26|656.79|654.39|0
1659433500000|2022-08-02 09:45:00|657.42|655.02|657.92|655.52|658.78|656.38|657.42|655.02|0
1659433800000|2022-08-02 09:50:00|658.03|655.63|661.76|659.36|662.01|659.61|657.79|655.39|0
1659434100000|2022-08-02 09:55:00|661.51|659.11|662.76|660.36|663.01|660.61|660.9|658.5|0
1659434400000|2022-08-02 10:00:00|662.51|660.11|662.26|659.86|662.51|660.11|660.52|658.12|0
1659434700000|2022-08-02 10:05:00|662.51|660.11|662.76|660.36|664|661.6|662.51|660.11|0
1659435000000|2022-08-02 10:10:00|662.89|660.49|661.02|658.62|663.25|660.85|661.02|658.62|0
1659435300000|2022-08-02 10:15:00|661.39|658.99|665.24|662.84|667.73|665.33|661.02|658.62|0
1659435600000|2022-08-02 10:20:00|665.49|663.09|664.99|662.59|665.62|663.22|664|661.6|0
1659435900000|2022-08-02 10:25:00|664.74|662.34|665.49|663.09|665.74|663.34|664.25|661.85|0
1659436200000|2022-08-02 10:30:00|665.74|663.34|666.73|664.33|666.98|664.58|664.87|662.47|0
1659436500000|2022-08-02 10:35:00|666.86|664.46|664.74|662.34|667.73|665.33|664.25|661.85|0
1659436800000|2022-08-02 10:40:00|664.99|662.59|663|660.6|665.24|662.84|662.51|660.11|0
1659437100000|2022-08-02 10:45:00|663.25|660.85|664.66|662.26|664.66|662.26|662.54|660.14|0
1659437400000|2022-08-02 10:50:00|664.78|662.38|665.03|662.63|665.28|662.88|663.04|660.64|0
1659437700000|2022-08-02 10:55:00|664.78|662.38|662.29|659.89|665.52|663.12|662.05|659.65|0
1659438000000|2022-08-02 11:00:00|662.42|660.02|656.83|654.43|663.04|660.64|655.59|653.19|0
1659438300000|2022-08-02 11:05:00|657.08|654.68|659.81|657.41|660.31|657.91|657.08|654.68|0
1659438600000|2022-08-02 11:10:00|660.06|657.66|658.45|656.05|660.06|657.66|657.57|655.17|0
1659438900000|2022-08-02 11:15:00|658.57|656.17|657.82|655.42|658.82|656.42|656.58|654.18|0
1659439200000|2022-08-02 11:20:00|657.57|655.17|655.28|652.88|658.07|655.67|655.03|652.63|0
1659439500000|2022-08-02 11:25:00|655.03|652.63|656.03|653.63|656.52|654.12|655.03|652.63|0
1659439800000|2022-08-02 11:30:00|656.28|653.88|653.79|651.39|656.52|654.12|653.04|650.64|0
1659440100000|2022-08-02 11:35:00|654.04|651.64|655.03|652.63|655.53|653.13|653.79|651.39|0
1659440400000|2022-08-02 11:40:00|654.54|652.14|657.27|654.87|657.52|655.12|654.29|651.89|0
1659440700000|2022-08-02 11:45:00|657.4|655|656.03|653.63|657.52|655.12|655.28|652.88|0
1659441000000|2022-08-02 11:50:00|655.91|653.51|655.53|653.13|657.52|655.12|655.28|652.88|0
1659441300000|2022-08-02 11:55:00|655.66|653.26|656.77|654.37|657.27|654.87|655.28|652.88|0
1659441600000|2022-08-02 12:00:00|657.27|654.87|654.04|651.64|657.27|654.87|653.79|651.39|0
1659441900000|2022-08-02 12:05:00|654.29|651.89|654.78|652.38|655.78|653.38|654.04|651.64|0
1659442200000|2022-08-02 12:10:00|655.03|652.63|655.76|653.36|656.26|653.86|654.27|651.87|0
1659442500000|2022-08-02 12:15:00|655.89|653.49|658.75|656.35|658.75|656.35|655.52|653.12|0
1659442800000|2022-08-02 12:20:00|659|656.6|655.99|653.59|659.24|656.84|655.76|653.36|0
1659443100000|2022-08-02 12:25:00|655.74|653.34|657.48|655.08|658.97|656.57|655.74|653.34|0
1659443400000|2022-08-02 12:30:00|657.23|654.83|657.23|654.83|657.36|654.96|654.99|652.59|0
1659443700000|2022-08-02 12:35:00|656.98|654.58|657.73|655.33|658.72|656.32|656.98|654.58|0
1659444000000|2022-08-02 12:40:00|657.36|654.96|660.71|658.31|660.71|658.31|657.36|654.96|0
1659444300000|2022-08-02 12:45:00|660.46|658.06|660.71|658.31|661.46|659.06|658.97|656.57|0
1659444600000|2022-08-02 12:50:00|660.46|658.06|660.96|658.56|661.21|658.81|659.72|657.32|0
1659444900000|2022-08-02 12:55:00|660.71|658.31|656.49|654.09|660.84|658.44|656.37|653.97|0
1659445200000|2022-08-02 13:00:00|656.24|653.84|657.73|655.33|657.98|655.58|655.74|653.34|0
1659445500000|2022-08-02 13:05:00|657.23|654.83|650.77|648.37|657.73|655.33|650.52|648.12|0
1659445800000|2022-08-02 13:10:00|650.27|647.87|648.03|645.63|651.26|648.86|647.53|645.13|0
1659446100000|2022-08-02 13:15:00|648.16|645.76|650.52|648.12|650.77|648.37|647.78|645.38|0
1659446400000|2022-08-02 13:20:00|650.77|648.37|651.01|648.61|652.26|649.86|650.02|647.62|0
1659446700000|2022-08-02 13:25:00|650.76|648.36|647.78|645.38|651.01|648.61|647.78|645.38|0
1659447000000|2022-08-02 13:30:00|649.03|646.63|647.53|645.13|651.51|649.11|641.82|639.42|0
1659447300000|2022-08-02 13:35:00|647.78|645.38|649.77|647.37|656.48|654.08|647.53|645.13|0
1659447600000|2022-08-02 13:40:00|650.02|647.62|655.49|653.09|655.98|653.58|647.78|645.38|0
1659447900000|2022-08-02 13:45:00|654.74|652.34|652.69|650.29|655.74|653.34|644.3|641.9|0
1659448200000|2022-08-02 13:50:00|652.94|650.54|658.66|656.26|659.9|657.5|649.21|646.81|0
1659448500000|2022-08-02 13:55:00|659.41|657.01|652.69|650.29|662.14|659.74|649.21|646.81|0
1659448800000|2022-08-02 14:00:00|653.19|650.79|657.42|655.02|659.9|657.5|652.94|650.54|0
1659449100000|2022-08-02 14:05:00|656.92|654.52|662.89|660.49|662.89|660.49|652.44|650.04|0
1659449400000|2022-08-02 14:10:00|663.64|661.24|659.7|657.3|669.61|667.21|657.91|655.51|0
1659449700000|2022-08-02 14:15:00|659.45|657.05|654.25|651.85|660.21|657.81|653.75|651.35|0
1659450000000|2022-08-02 14:20:00|653.75|651.35|656.49|654.09|658.23|655.83|649.53|647.13|0
1659450300000|2022-08-02 14:25:00|656.73|654.33|648.03|645.63|658.23|655.83|648.03|645.63|0
1659450600000|2022-08-02 14:30:00|646.05|643.65|648.28|645.88|650.27|647.87|643.81|641.41|0
1659450900000|2022-08-02 14:35:00|647.54|645.14|646.3|643.9|650.77|648.37|644.56|642.16|0
1659451200000|2022-08-02 14:40:00|646.54|644.14|638.84|636.44|647.79|645.39|637.6|635.2|0
1659451500000|2022-08-02 14:45:00|638.35|635.95|636.11|633.71|643.07|640.67|636.11|633.71|0
1659451800000|2022-08-02 14:50:00|635.87|633.47|626.19|623.79|636.61|634.21|625.45|623.05|0
1659452100000|2022-08-02 14:55:00|626.44|624.04|634.13|631.73|635.62|633.22|626.19|623.79|0
1659452400000|2022-08-02 15:00:00|633.88|631.48|636.25|633.85|636.75|634.35|631.89|629.49|0
1659452700000|2022-08-02 15:05:00|635.75|633.35|637.49|635.09|639.73|637.33|635.01|632.61|0
1659453000000|2022-08-02 15:10:00|637.24|634.84|640.97|638.57|640.97|638.57|637.24|634.84|0
1659453300000|2022-08-02 15:15:00|640.72|638.32|638.73|636.33|642.71|640.31|636.99|634.59|0
1659453600000|2022-08-02 15:20:00|638.98|636.58|639.72|637.32|642.96|640.56|638.24|635.84|0
1659453900000|2022-08-02 15:25:00|639.47|637.07|634.74|632.34|640.46|638.06|633.5|631.1|0
1659454200000|2022-08-02 15:30:00|634.5|632.1|639.72|637.32|643.7|641.3|634.25|631.85|0
1659454500000|2022-08-02 15:35:00|639.97|637.57|633|630.6|639.97|637.57|632.26|629.86|0
1659454800000|2022-08-02 15:40:00|633.25|630.85|630.02|627.62|634.5|632.1|628.28|625.88|0
1659455100000|2022-08-02 15:45:00|629.53|627.13|629.77|627.37|633.25|630.85|629.28|626.88|0
1659455400000|2022-08-02 15:50:00|629.53|627.13|630.27|627.87|631.51|629.11|629.28|626.88|0
1659455700000|2022-08-02 15:55:00|630.02|627.62|632.01|629.61|632.76|630.36|628.28|625.88|0
1659456000000|2022-08-02 16:00:00|631.76|629.36|625.75|623.35|633.25|630.85|624.75|622.35|0
1659456300000|2022-08-02 16:05:00|626|623.6|627.49|625.09|628.23|625.83|625.25|622.85|0
1659456600000|2022-08-02 16:10:00|627.74|625.34|623.4|621|628.48|626.08|622.52|620.12|0
1659456900000|2022-08-02 16:15:00|623.27|620.87|618.48|616.08|623.52|621.12|618.48|616.08|0
1659457200000|2022-08-02 16:20:00|618.23|615.83|614.5|612.1|619.22|616.82|614.25|611.85|0
1659457500000|2022-08-02 16:25:00|614.25|611.85|613.75|611.35|616.24|613.84|613.75|611.35|0
1659457800000|2022-08-02 16:30:00|613.26|610.86|614.75|612.35|616.49|614.09|613.01|610.61|0
1659458100000|2022-08-02 16:35:00|614.5|612.1|611.52|609.12|616.49|614.09|611.27|608.87|0
1659458400000|2022-08-02 16:40:00|612.01|609.61|609.53|607.13|612.51|610.11|609.53|607.13|0
1659458700000|2022-08-02 16:45:00|610.03|607.63|610.52|608.12|613.01|610.61|610.03|607.63|0
1659459000000|2022-08-02 16:50:00|610.77|608.37|610.03|607.63|613.01|610.61|609.03|606.63|0
1659459300000|2022-08-02 16:55:00|609.78|607.38|612.51|610.11|613.75|611.35|609.53|607.13|0
1659459600000|2022-08-02 17:00:00|612.76|610.36|615.24|612.84|617.98|615.58|612.51|610.11|0
1659459900000|2022-08-02 17:05:00|615.74|613.34|615.74|613.34|619.72|617.32|614.75|612.35|0
1659460200000|2022-08-02 17:10:00|615.99|613.59|616.24|613.84|617.48|615.08|614.75|612.35|0
1659460500000|2022-08-02 17:15:00|615.99|613.59|616.98|614.58|616.98|614.58|615|612.6|0
1659460800000|2022-08-02 17:20:00|617.23|614.83|622.95|620.55|622.95|620.55|616.73|614.33|0
1659461100000|2022-08-02 17:25:00|623.2|620.8|631.16|628.76|632.9|630.5|622.45|620.05|0
1659461400000|2022-08-02 17:30:00|631.65|629.25|641.93|639.53|641.93|639.53|631.65|629.25|0
1659461700000|2022-08-02 17:35:00|642.42|640.02|644.91|642.51|646.41|644.01|640.07|637.67|0
1659462000000|2022-08-02 17:40:00|644.66|642.26|642.1|639.7|646.29|643.89|640.98|638.58|0
1659462300000|2022-08-02 17:45:00|642.22|639.82|647.44|645.04|648.19|645.79|640.98|638.58|0
1659462600000|2022-08-02 17:50:00|648.19|645.79|643.78|641.38|650.47|648.07|643.78|641.38|0
1659462900000|2022-08-02 17:55:00|644.03|641.63|643.78|641.38|646.26|643.86|643.03|640.63|0
1659463200000|2022-08-02 18:00:00|644.27|641.87|644.65|642.25|647.75|645.35|642.29|639.89|0
1659463500000|2022-08-02 18:05:00|644.77|642.37|635.33|632.93|645.77|643.37|635.33|632.93|0
1659463800000|2022-08-02 18:10:00|635.58|633.18|638.06|635.66|639.55|637.15|635.08|632.68|0
1659464100000|2022-08-02 18:15:00|638.31|635.91|641.29|638.89|642.54|640.14|638.06|635.66|0
1659464400000|2022-08-02 18:20:00|641.04|638.64|637.57|635.17|642.29|639.89|635.08|632.68|0
1659464700000|2022-08-02 18:25:00|637.07|634.67|635.58|633.18|638.06|635.66|634.84|632.44|0
1659465000000|2022-08-02 18:30:00|636.08|633.68|633.35|630.95|636.57|634.17|631.36|628.96|0
1659465300000|2022-08-02 18:35:00|633.59|631.19|637.57|635.17|639.3|636.9|633.35|630.95|0
1659465600000|2022-08-02 18:40:00|637.32|634.92|635.83|633.43|637.32|634.92|634.59|632.19|0
1659465900000|2022-08-02 18:45:00|636.32|633.92|637.07|634.67|643.53|641.13|636.32|633.92|0
1659466200000|2022-08-02 18:50:00|636.7|634.3|641.04|638.64|644.02|641.62|634.34|631.94|0
1659466500000|2022-08-02 18:55:00|641.54|639.14|643.78|641.38|646.76|644.36|641.04|638.64|0
1659466800000|2022-08-02 19:00:00|644.27|641.87|642.29|639.89|644.77|642.37|640.79|638.39|0
1659467100000|2022-08-02 19:05:00|642.53|640.13|645.02|642.62|645.76|643.36|640.79|638.39|0
1659467400000|2022-08-02 19:10:00|645.27|642.87|644.02|641.62|648.5|646.1|643.78|641.38|0
1659467700000|2022-08-02 19:15:00|642.78|640.38|652.23|649.83|654.22|651.82|642.78|640.38|0
1659468000000|2022-08-02 19:20:00|652.97|650.57|652.97|650.57|654.71|652.31|649.99|647.59|0
1659468300000|2022-08-02 19:25:00|652.72|650.32|645.27|642.87|652.97|650.57|644.52|642.12|0
1659468600000|2022-08-02 19:30:00|646.26|643.86|645.51|643.11|649.24|646.84|644.52|642.12|0
1659468900000|2022-08-02 19:35:00|645.02|642.62|644.77|642.37|645.51|643.11|639.8|637.4|0
1659469200000|2022-08-02 19:40:00|644.27|641.87|644.27|641.87|648.5|646.1|644.27|641.87|0
1659469500000|2022-08-02 19:45:00|643.77|641.37|650.48|648.08|652.47|650.07|643.77|641.37|0
1659469800000|2022-08-02 19:50:00|651.23|648.83|654.71|652.31|655.21|652.81|649.74|647.34|0
1659470100000|2022-08-02 19:55:00|655.46|653.06|657.2|654.8|659.44|657.04|654.46|652.06|0
1659470400000|2022-08-02 20:00:00|657.7|655.3|657.7|655.3|657.94|655.54|656.2|653.8|0
1659470700000|2022-08-02 20:05:00|657.45|655.05|659.44|657.04|662.17|659.77|657.2|654.8|0
1659471000000|2022-08-02 20:10:00|659.19|656.79|658.94|656.54|661.43|659.03|658.94|656.54|0
1659471300000|2022-08-02 20:15:00|659.39|656.59|661.13|658.33|661.13|658.33|659.02|656.22|0
1659471600000|2022-08-02 20:20:00|660.88|658.08|660.92|658.12|661.88|659.08|660.17|657.37|0
1659471900000|2022-08-02 20:25:00|660.67|657.87|661.41|658.61|661.91|659.11|660.17|657.37|0
1659472200000|2022-08-02 20:30:00|661.17|658.37|660.92|658.12|661.41|658.61|660.42|657.62|0
1659472500000|2022-08-02 20:35:00|660.8|658|661.17|658.37|661.17|658.37|660.42|657.62|0
1659472800000|2022-08-02 20:40:00|660.92|658.12|658.93|656.13|661.41|658.61|658.18|655.38|0
1659473100000|2022-08-02 20:45:00|658.68|655.88|656.94|654.14|658.93|656.13|656.44|653.64|0
1659473400000|2022-08-02 20:50:00|656.82|654.02|656.57|653.77|657.44|654.64|656.57|653.77|0
1659473700000|2022-08-02 20:55:00|656.44|653.64|655.48|652.68|657.32|654.52|655.08|652.28|0
1659474000000|2022-08-02 21:00:00|656.2|653.4|656.35|653.55|656.39|653.59|655.84|653.04|0
1659474300000|2022-08-02 21:05:00|656.31|653.51|655.87|653.07|656.31|653.51|655.84|653.04|0
1659474600000|2022-08-02 21:10:00|655.84|653.04|655.59|652.79|655.84|653.04|655.59|652.79|0
1659474900000|2022-08-02 21:15:00|655.63|652.83|655.27|652.47|655.63|652.83|655.12|652.32|0
1659475200000|2022-08-02 21:20:00|655.12|652.32|655.09|652.29|655.27|652.47|655.05|652.25|0
1659475500000|2022-08-02 21:25:00|655.2|652.4|655.27|652.47|655.62|652.82|655.2|652.4|0
1659475800000|2022-08-02 21:30:00|655.34|652.54|655.31|652.51|655.45|652.65|655.16|652.36|0
1659476100000|2022-08-02 21:35:00|655.27|652.47|655.31|652.51|655.62|652.82|655.23|652.43|0
1659476400000|2022-08-02 21:40:00|655.27|652.47|655.12|652.32|655.31|652.51|654.79|651.99|0
1659476700000|2022-08-02 21:45:00|655.2|652.4|655.09|652.29|655.48|652.68|655.09|652.29|0
1659477000000|2022-08-02 21:50:00|655.12|652.32|655.16|652.36|655.51|652.71|654.79|651.99|0
1659477300000|2022-08-02 21:55:00|655.23|652.43|654.89|652.09|655.45|652.65|654.78|651.98|0
1659477600000|2022-08-02 22:00:00|654.08|651.28|653.95|651.15|654.08|651.28|651.47|648.67|0
1659477900000|2022-08-02 22:05:00|653.7|650.9|650.97|648.17|654.2|651.4|650.47|647.67|0
1659478200000|2022-08-02 22:10:00|650.72|647.92|653.21|650.41|653.46|650.66|650.23|647.43|0
1659478500000|2022-08-02 22:15:00|652.96|650.16|652.71|649.91|653.21|650.41|651.96|649.16|0
1659478800000|2022-08-02 22:20:00|652.84|650.04|655.44|652.64|655.44|652.64|652.21|649.41|0
1659479100000|2022-08-02 22:25:00|655.69|652.89|654.45|651.65|655.69|652.89|653.46|650.66|0
1659479400000|2022-08-02 22:30:00|653.95|651.15|652.46|649.66|654.2|651.4|652.21|649.41|0
1659479700000|2022-08-02 22:35:00|652.21|649.41|650.47|647.67|652.21|649.41|649.48|646.68|0
1659480000000|2022-08-02 22:40:00|650.72|647.92|649.98|647.18|650.72|647.92|649.73|646.93|0
1659480300000|2022-08-02 22:45:00|649.73|646.93|650.97|648.17|651.72|648.92|649.48|646.68|0
1659480600000|2022-08-02 22:50:00|651.22|648.42|650.47|647.67|651.22|648.42|649.98|647.18|0
1659480900000|2022-08-02 22:55:00|650.22|647.42|652.84|650.04|653.21|650.41|650.22|647.42|0
1659481200000|2022-08-02 23:00:00|652.96|650.16|653.21|650.41|654.2|651.4|652.96|650.16|0
1659481500000|2022-08-02 23:05:00|652.96|650.16|652.21|649.41|653.7|650.9|652.21|649.41|0
1659481800000|2022-08-02 23:10:00|652.46|649.66|652.71|649.91|652.96|650.16|651.22|648.42|0
1659482100000|2022-08-02 23:15:00|652.46|649.66|651.96|649.16|653.45|650.65|651.96|649.16|0
1659482400000|2022-08-02 23:20:00|652.21|649.41|652.46|649.66|652.71|649.91|651.96|649.16|0
1659482700000|2022-08-02 23:25:00|652.21|649.41|651.22|648.42|652.21|649.41|651.22|648.42|0
1659483000000|2022-08-02 23:30:00|651.1|648.3|652.59|649.79|653.45|650.65|650.97|648.17|0
1659483300000|2022-08-02 23:35:00|652.71|649.91|655.69|652.89|656.44|653.64|652.21|649.41|0
1659483600000|2022-08-02 23:40:00|655.94|653.14|655.44|652.64|656.68|653.88|655.44|652.64|0
1659483900000|2022-08-02 23:45:00|655.69|652.89|656.68|653.88|656.93|654.13|655.44|652.64|0
1659484200000|2022-08-02 23:50:00|656.93|654.13|657.93|655.13|658.18|655.38|656.19|653.39|0
1659484500000|2022-08-02 23:55:00|658.18|655.38|658.18|655.38|658.92|656.12|657.68|654.88|0
1659484800000|2022-08-03 00:00:00|658.67|655.87|658.67|655.87|660.17|657.37|657.93|655.13|0
1659485100000|2022-08-03 00:05:00|658.92|656.12|656.32|653.52|658.92|656.12|654.45|651.65|0
1659485400000|2022-08-03 00:10:00|656.44|653.64|659.42|656.62|660.16|657.36|656.44|653.64|0
1659485700000|2022-08-03 00:15:00|659.17|656.37|657.18|654.38|660.16|657.36|656.44|653.64|0
1659486000000|2022-08-03 00:20:00|656.93|654.13|660.66|657.86|662.15|659.35|656.44|653.64|0
1659486300000|2022-08-03 00:25:00|660.41|657.61|662.65|659.85|663.4|660.6|660.41|657.61|0
1659486600000|2022-08-03 00:30:00|661.91|659.11|661.41|658.61|662.65|659.85|660.91|658.11|0
1659486900000|2022-08-03 00:35:00|661.54|658.74|660.54|657.74|662.15|659.35|659.55|656.75|0
1659487200000|2022-08-03 00:40:00|660.66|657.86|667.13|664.33|667.38|664.58|660.66|657.86|0
1659487500000|2022-08-03 00:45:00|666.38|663.58|665.76|662.96|667.13|664.33|665.39|662.59|0
1659487800000|2022-08-03 00:50:00|665.64|662.84|663.65|660.85|665.64|662.84|663.15|660.35|0
1659488100000|2022-08-03 00:55:00|663.89|661.09|661.9|659.1|664.52|661.72|661.66|658.86|0
1659488400000|2022-08-03 01:00:00|662.03|659.23|661.66|658.86|662.53|659.73|660.91|658.11|0
1659488700000|2022-08-03 01:05:00|661.9|659.1|659.67|656.87|662.03|659.23|659.67|656.87|0
1659489000000|2022-08-03 01:10:00|659.17|656.37|658.67|655.87|659.91|657.11|658.42|655.62|0
1659489300000|2022-08-03 01:15:00|658.42|655.62|656.43|653.63|658.42|655.62|655.19|652.39|0
1659489600000|2022-08-03 01:20:00|656.56|653.76|657.43|654.63|657.43|654.63|655.44|652.64|0
1659489900000|2022-08-03 01:25:00|657.68|654.88|657.43|654.63|658.67|655.87|656.68|653.88|0
1659490200000|2022-08-03 01:30:00|656.93|654.13|654.2|651.4|658.3|655.5|653.95|651.15|0
1659490500000|2022-08-03 01:35:00|654.08|651.28|656.56|653.76|657.18|654.38|653.95|651.15|0
1659490800000|2022-08-03 01:40:00|656.31|653.51|654.69|651.89|657.18|654.38|653.7|650.9|0
1659491100000|2022-08-03 01:45:00|654.44|651.64|655.44|652.64|656.43|653.63|653.45|650.65|0
1659491400000|2022-08-03 01:50:00|655.19|652.39|653.95|651.15|655.19|652.39|651.71|648.91|0
1659491700000|2022-08-03 01:55:00|654.19|651.39|653.95|651.15|654.44|651.64|653.33|650.53|0
1659492000000|2022-08-03 02:00:00|653.7|650.9|650.84|648.04|653.95|651.15|649.47|646.67|0
1659492300000|2022-08-03 02:05:00|650.6|647.8|651.71|648.91|651.71|648.91|649.97|647.17|0
1659492600000|2022-08-03 02:10:00|651.46|648.66|652.21|649.41|652.7|649.9|651.46|648.66|0
1659492900000|2022-08-03 02:15:00|652.45|649.65|653.45|650.65|653.45|650.65|652.21|649.41|0
1659493200000|2022-08-03 02:20:00|653.2|650.4|654.69|651.89|654.69|651.89|652.95|650.15|0
1659493500000|2022-08-03 02:25:00|654.32|651.52|654.69|651.89|655.44|652.64|653.95|651.15|0
1659493800000|2022-08-03 02:30:00|654.44|651.64|653.7|650.9|654.44|651.64|652.95|650.15|0
1659494100000|2022-08-03 02:35:00|653.95|651.15|653.2|650.4|654.19|651.39|653.2|650.4|0
1659494400000|2022-08-03 02:40:00|652.95|650.15|654.69|651.89|654.69|651.89|652.21|649.41|0
1659494700000|2022-08-03 02:45:00|654.57|651.77|654.44|651.64|655.68|652.88|653.7|650.9|0
1659495000000|2022-08-03 02:50:00|654.69|651.89|653.94|651.14|655.93|653.13|653.94|651.14|0
1659495300000|2022-08-03 02:55:00|653.7|650.9|652.45|649.65|653.7|650.9|651.71|648.91|0
1659495600000|2022-08-03 03:00:00|652.33|649.53|651.21|648.41|652.45|649.65|650.46|647.66|0
1659495900000|2022-08-03 03:05:00|651.46|648.66|651.96|649.16|652.45|649.65|650.96|648.16|0
1659496200000|2022-08-03 03:10:00|651.71|648.91|651.96|649.16|651.96|649.16|651.21|648.41|0
1659496500000|2022-08-03 03:15:00|651.71|648.91|652.7|649.9|652.95|650.15|650.46|647.66|0
1659496800000|2022-08-03 03:20:00|652.95|650.15|652.2|649.4|653.33|650.53|650.96|648.16|0
1659497100000|2022-08-03 03:25:00|651.96|649.16|652.45|649.65|652.45|649.65|650.71|647.91|0
1659497400000|2022-08-03 03:30:00|652.7|649.9|653.69|650.89|654.19|651.39|652.7|649.9|0
1659497700000|2022-08-03 03:35:00|653.58|650.78|652.95|650.15|653.69|650.89|652.45|649.65|0
1659498000000|2022-08-03 03:40:00|652.83|650.03|652.7|649.9|653.45|650.65|652.08|649.28|0
1659498300000|2022-08-03 03:45:00|652.58|649.78|651.46|648.66|652.7|649.9|650.96|648.16|0
1659498600000|2022-08-03 03:50:00|651.34|648.54|652.7|649.9|652.7|649.9|650.96|648.16|0
1659498900000|2022-08-03 03:55:00|652.95|650.15|652.33|649.53|653.2|650.4|651.71|648.91|0
1659499200000|2022-08-03 04:00:00|652.45|649.65|650.46|647.66|653.2|650.4|650.46|647.66|0
1659499500000|2022-08-03 04:05:00|650.71|647.91|648.47|645.67|651.46|648.66|647.36|644.56|0
1659499800000|2022-08-03 04:10:00|648.72|645.92|649.97|647.17|650.34|647.54|648.11|645.31|0
1659500100000|2022-08-03 04:15:00|650.09|647.29|649.1|646.3|650.71|647.91|648.97|646.17|0
1659500400000|2022-08-03 04:20:00|648.97|646.17|649.47|646.67|649.47|646.67|648.47|645.67|0
1659500700000|2022-08-03 04:25:00|649.35|646.55|649.47|646.67|650.21|647.41|649.22|646.42|0
1659501000000|2022-08-03 04:30:00|649.22|646.42|649.96|647.16|650.71|647.91|649.22|646.42|0
1659501300000|2022-08-03 04:35:00|649.85|647.05|649.72|646.92|650.71|647.91|649.72|646.92|0
1659501600000|2022-08-03 04:40:00|649.85|647.05|649.47|646.67|650.21|647.41|649.47|646.67|0
1659501900000|2022-08-03 04:45:00|649.22|646.42|648.72|645.92|649.47|646.67|647.86|645.06|0
1659502200000|2022-08-03 04:50:00|648.47|645.67|649.96|647.16|651.21|648.41|648.47|645.67|0
1659502500000|2022-08-03 04:55:00|650.21|647.41|651.46|648.66|651.95|649.15|649.96|647.16|0
1659502800000|2022-08-03 05:00:00|651.21|648.41|650.71|647.91|651.21|648.41|649.72|646.92|0
1659503100000|2022-08-03 05:05:00|650.96|648.16|650.21|647.41|651.46|648.66|649.47|646.67|0
1659503400000|2022-08-03 05:10:00|650.34|647.54|648.47|645.67|650.71|647.91|648.47|645.67|0
1659503700000|2022-08-03 05:15:00|647.98|645.18|649.22|646.42|649.22|646.42|647.98|645.18|0
1659504000000|2022-08-03 05:20:00|649.47|646.67|647.48|644.68|649.47|646.67|647.48|644.68|0
1659504300000|2022-08-03 05:25:00|646.98|644.18|647.73|644.93|647.73|644.93|645.49|642.69|0
1659504600000|2022-08-03 05:30:00|647.86|645.06|645.74|642.94|647.86|645.06|645.49|642.69|0
1659504900000|2022-08-03 05:35:00|645.99|643.19|645.99|643.19|647.23|644.43|645.62|642.82|0
1659505200000|2022-08-03 05:40:00|645.87|643.07|646.73|643.93|646.73|643.93|645.49|642.69|0
1659505500000|2022-08-03 05:45:00|646.98|644.18|647.73|644.93|648.22|645.42|646.48|643.68|0
1659505800000|2022-08-03 05:50:00|647.48|644.68|647.36|644.56|647.73|644.93|646.48|643.68|0
1659506100000|2022-08-03 05:55:00|647.48|644.68|647.73|644.93|647.97|645.17|646.73|643.93|0
1659506400000|2022-08-03 06:00:00|647.48|644.68|647.48|644.68|648.22|645.42|645.74|642.94|0
1659506700000|2022-08-03 06:05:00|647.73|644.93|645.62|642.82|647.97|645.17|644.38|641.58|0
1659507000000|2022-08-03 06:10:00|645.49|642.69|645.99|643.19|646.23|643.43|644.99|642.19|0
1659507300000|2022-08-03 06:15:00|645.87|643.07|646.23|643.43|646.48|643.68|644.99|642.19|0
1659507600000|2022-08-03 06:20:00|646.48|643.68|647.72|644.92|648.1|645.3|646.23|643.43|0
1659507900000|2022-08-03 06:25:00|647.48|644.68|647.72|644.92|648.22|645.42|646.48|643.68|0
1659508200000|2022-08-03 06:30:00|647.48|644.68|648.47|645.67|648.97|646.17|647.36|644.56|0
1659508500000|2022-08-03 06:35:00|648.6|645.8|648.22|645.42|648.97|646.17|646.98|644.18|0
1659508800000|2022-08-03 06:40:00|647.97|645.17|649.71|646.91|649.96|647.16|647.72|644.92|0
1659509100000|2022-08-03 06:45:00|649.46|646.66|650.42|647.62|651.21|648.41|648.72|645.92|0
1659509400000|2022-08-03 06:50:00|650.17|647.37|649.17|646.37|650.42|647.62|648.92|646.12|0
1659509700000|2022-08-03 06:55:00|648.92|646.12|649.05|646.25|649.42|646.62|648.43|645.63|0
1659510000000|2022-08-03 07:00:00|649.17|646.37|656.14|653.34|657.13|654.33|649.17|646.37|0
1659510300000|2022-08-03 07:05:00|655.69|653.29|652.95|650.55|656.68|654.28|652.33|649.93|0
1659510600000|2022-08-03 07:10:00|652.7|650.3|655.94|653.54|656.43|654.03|651.21|648.81|0
1659510900000|2022-08-03 07:15:00|656.43|654.03|650.84|648.44|657.18|654.78|650.46|648.06|0
1659511200000|2022-08-03 07:20:00|650.96|648.56|649.35|646.95|651.21|648.81|647.98|645.58|0
1659511500000|2022-08-03 07:25:00|649.72|647.32|648.97|646.57|650.59|648.19|647.98|645.58|0
1659511800000|2022-08-03 07:30:00|649.1|646.7|650.96|648.56|651.21|648.81|647.98|645.58|0
1659512100000|2022-08-03 07:35:00|651.09|648.69|651.09|648.69|651.71|649.31|649.72|647.32|0
1659512400000|2022-08-03 07:40:00|650.84|648.44|653.2|650.8|653.7|651.3|650.71|648.31|0
1659512700000|2022-08-03 07:45:00|653.7|651.3|656.18|653.78|656.56|654.16|653.2|650.8|0
1659513000000|2022-08-03 07:50:00|656.43|654.03|653.94|651.54|656.43|654.03|653.83|651.43|0
1659513300000|2022-08-03 07:55:00|654.32|651.92|654.44|652.04|656.18|653.78|653.45|651.05|0
1659513600000|2022-08-03 08:00:00|654.19|651.79|654.44|652.04|654.94|652.54|652.2|649.8|0
1659513900000|2022-08-03 08:05:00|654.32|651.92|657.18|654.78|657.92|655.52|654.19|651.79|0
1659514200000|2022-08-03 08:10:00|657.31|654.91|656.68|654.28|658.8|656.4|655.93|653.53|0
1659514500000|2022-08-03 08:15:00|656.43|654.03|655.69|653.29|656.43|654.03|655.19|652.79|0
1659514800000|2022-08-03 08:20:00|655.44|653.04|651.95|649.55|655.69|653.29|651.71|649.31|0
1659515100000|2022-08-03 08:25:00|651.71|649.31|651.59|649.19|652.2|649.8|650.71|648.31|0
1659515400000|2022-08-03 08:30:00|651.46|649.06|649.22|646.82|651.46|649.06|648.72|646.32|0
1659515700000|2022-08-03 08:35:00|649.1|646.7|650.34|647.94|650.96|648.56|649.1|646.7|0
1659516000000|2022-08-03 08:40:00|650.21|647.81|649.47|647.07|651.21|648.81|649.35|646.95|0
1659516300000|2022-08-03 08:45:00|649.35|646.95|649.72|647.32|650.21|647.81|648.97|646.57|0
1659516600000|2022-08-03 08:50:00|649.6|647.2|648.22|645.82|650.59|648.19|647.98|645.58|0
1659516900000|2022-08-03 08:55:00|648.35|645.95|649.6|647.2|649.72|647.32|647.48|645.08|0
1659517200000|2022-08-03 09:00:00|649.72|647.32|648.97|646.57|650.59|648.19|648.47|646.07|0
1659517500000|2022-08-03 09:05:00|648.85|646.45|647.73|645.33|649.6|647.2|647.48|645.08|0
1659517800000|2022-08-03 09:10:00|647.97|645.57|643|640.6|648.1|645.7|642.51|640.11|0
1659518100000|2022-08-03 09:15:00|642.75|640.35|639.78|637.38|643.75|641.35|639.03|636.63|0
1659518400000|2022-08-03 09:20:00|639.91|637.51|639.71|637.31|640.27|637.87|638.98|636.58|0
1659518700000|2022-08-03 09:25:00|639.46|637.06|640.45|638.05|641.2|638.8|639.46|637.06|0
1659519000000|2022-08-03 09:30:00|640.33|637.93|638.71|636.31|641.2|638.8|638.71|636.31|0
1659519300000|2022-08-03 09:35:00|638.96|636.56|639.71|637.31|639.95|637.55|638.46|636.06|0
1659519600000|2022-08-03 09:40:00|639.21|636.81|641.2|638.8|641.7|639.3|639.21|636.81|0
1659519900000|2022-08-03 09:45:00|641.33|638.93|642.44|640.04|642.94|640.54|641.2|638.8|0
1659520200000|2022-08-03 09:50:00|642.57|640.17|642.19|639.79|642.69|640.29|641.2|638.8|0
1659520500000|2022-08-03 09:55:00|642.32|639.92|642.69|640.29|642.94|640.54|642.19|639.79|0
1659520800000|2022-08-03 10:00:00|642.82|640.42|642.8|640.4|643.17|640.77|641.7|639.3|0
1659521100000|2022-08-03 10:05:00|642.67|640.27|642.42|640.02|643.3|640.9|641.67|639.27|0
1659521400000|2022-08-03 10:10:00|642.55|640.15|640.06|637.66|642.55|640.15|639.44|637.04|0
1659521700000|2022-08-03 10:15:00|640.18|637.78|643.54|641.14|643.91|641.51|639.93|637.53|0
1659522000000|2022-08-03 10:20:00|643.41|641.01|644.41|642.01|644.66|642.26|643.17|640.77|0
1659522300000|2022-08-03 10:25:00|644.16|641.76|643.91|641.51|644.66|642.26|643.17|640.77|0
1659522600000|2022-08-03 10:30:00|643.66|641.26|643.3|640.9|644.04|641.64|642.67|640.27|0
1659522900000|2022-08-03 10:35:00|643.17|640.77|643.41|641.01|644.29|641.89|642.17|639.77|0
1659523200000|2022-08-03 10:40:00|643.66|641.26|645.16|642.76|645.53|643.13|643.17|640.77|0
1659523500000|2022-08-03 10:45:00|644.91|642.51|643.91|641.51|645.4|643|643.41|641.01|0
1659523800000|2022-08-03 10:50:00|643.79|641.39|643.66|641.26|645.16|642.76|643.41|641.01|0
1659524100000|2022-08-03 10:55:00|643.91|641.51|642.92|640.52|644.91|642.51|642.67|640.27|0
1659524400000|2022-08-03 11:00:00|643.17|640.77|640.68|638.28|644.41|642.01|640.56|638.16|0
1659524700000|2022-08-03 11:05:00|640.93|638.53|637.94|635.54|640.93|638.53|637.94|635.54|0
1659525000000|2022-08-03 11:10:00|638.07|635.67|637.94|635.54|638.94|636.54|637.44|635.04|0
1659525300000|2022-08-03 11:15:00|637.82|635.42|638.44|636.04|638.69|636.29|637.44|635.04|0
1659525600000|2022-08-03 11:20:00|638.57|636.17|639.18|636.78|639.93|637.53|638.44|636.04|0
1659525900000|2022-08-03 11:25:00|639.07|636.67|636.7|634.3|639.68|637.28|636.45|634.05|0
1659526200000|2022-08-03 11:30:00|636.95|634.55|640.18|637.78|640.68|638.28|636.33|633.93|0
1659526500000|2022-08-03 11:35:00|640.43|638.03|641.92|639.52|642.42|640.02|639.68|637.28|0
1659526800000|2022-08-03 11:40:00|642.17|639.77|641.67|639.27|643.16|640.76|641.42|639.02|0
1659527100000|2022-08-03 11:45:00|641.42|639.02|640.43|638.03|642.67|640.27|640.18|637.78|0
1659527400000|2022-08-03 11:50:00|640.18|637.78|638.32|635.92|640.43|638.03|638.32|635.92|0
1659527700000|2022-08-03 11:55:00|638.19|635.79|638.57|636.17|639.18|636.78|637.94|635.54|0
1659528000000|2022-08-03 12:00:00|638.69|636.29|637.32|634.92|639.18|636.78|637.19|634.79|0
1659528300000|2022-08-03 12:05:00|637.44|635.04|639.43|637.03|640.92|638.52|637.44|635.04|0
1659528600000|2022-08-03 12:10:00|639.68|637.28|633.96|631.56|639.68|637.28|633.96|631.56|0
1659528900000|2022-08-03 12:15:00|633.46|631.06|632.72|630.32|634.34|631.94|632.72|630.32|0
1659529200000|2022-08-03 12:20:00|632.47|630.07|634.21|631.81|634.71|632.31|630.98|628.58|0
1659529500000|2022-08-03 12:25:00|634.46|632.06|633.96|631.56|634.59|632.19|633.22|630.82|0
1659529800000|2022-08-03 12:30:00|633.71|631.31|632.72|630.32|634.21|631.81|631.97|629.57|0
1659530100000|2022-08-03 12:35:00|632.6|630.2|634.71|632.31|634.71|632.31|631.72|629.32|0
1659530400000|2022-08-03 12:40:00|634.59|632.19|632.72|630.32|634.59|632.19|632.47|630.07|0
1659530700000|2022-08-03 12:45:00|632.47|630.07|631.97|629.57|633.71|631.31|630.98|628.58|0
1659531000000|2022-08-03 12:50:00|632.22|629.82|631.36|628.96|632.97|630.57|631.23|628.83|0
1659531300000|2022-08-03 12:55:00|631.48|629.08|632.72|630.32|632.72|630.32|629.24|626.84|0
1659531600000|2022-08-03 13:00:00|632.35|629.95|632.47|630.07|633.22|630.82|631.97|629.57|0
1659531900000|2022-08-03 13:05:00|632.6|630.2|634.71|632.31|635.7|633.3|631.97|629.57|0
1659532200000|2022-08-03 13:10:00|634.46|632.06|632.97|630.57|634.46|632.06|632.22|629.82|0
1659532500000|2022-08-03 13:15:00|632.72|630.32|635.7|633.3|635.7|633.3|632.72|630.32|0
1659532800000|2022-08-03 13:20:00|635.45|633.05|635.45|633.05|635.95|633.55|634.46|632.06|0
1659533100000|2022-08-03 13:25:00|634.96|632.56|636.2|633.8|636.45|634.05|634.46|632.06|0
1659533400000|2022-08-03 13:30:00|634.21|631.81|634.46|632.06|638.69|636.29|629.49|627.09|0
1659533700000|2022-08-03 13:35:00|633.71|631.31|625.26|622.86|633.71|631.31|622.28|619.88|0
1659534000000|2022-08-03 13:40:00|624.76|622.36|630.44|628.04|631.07|628.67|624.02|621.62|0
1659534300000|2022-08-03 13:45:00|629.82|627.42|627.7|625.3|635.91|633.51|627.21|624.81|0
1659534600000|2022-08-03 13:50:00|626.96|624.56|625.47|623.07|629.94|627.54|624.97|622.57|0
1659534900000|2022-08-03 13:55:00|625.22|622.82|623.61|621.21|626.46|624.06|622.98|620.58|0
1659535200000|2022-08-03 14:00:00|626.34|623.94|619.75|617.35|631.19|628.79|619|616.6|0
1659535500000|2022-08-03 14:05:00|619.25|616.85|617.76|615.36|619.25|616.85|615.53|613.13|0
1659535800000|2022-08-03 14:10:00|617.26|614.86|617.47|615.07|618.71|616.31|614.49|612.09|0
1659536100000|2022-08-03 14:15:00|616.72|614.32|629.66|627.26|631.4|629|615.73|613.33|0
1659536400000|2022-08-03 14:20:00|629.9|627.5|629.16|626.76|631.15|628.75|628.16|625.76|0
1659536700000|2022-08-03 14:25:00|628.66|626.26|622.19|619.79|629.66|627.26|620.7|618.3|0
1659537000000|2022-08-03 14:30:00|622.44|620.04|629.16|626.76|630.65|628.25|620.45|618.05|0
1659537300000|2022-08-03 14:35:00|628.66|626.26|630.9|628.5|636.62|634.22|628.41|626.01|0
1659537600000|2022-08-03 14:40:00|631.15|628.75|628.92|626.52|635.89|633.49|628.17|625.77|0
1659537900000|2022-08-03 14:45:00|629.17|626.77|622.7|620.3|629.67|627.27|621.71|619.31|0
1659538200000|2022-08-03 14:50:00|622.45|620.05|625.69|623.29|626.18|623.78|621.71|619.31|0
1659538500000|2022-08-03 14:55:00|624.94|622.54|622.95|620.55|625.19|622.79|621.96|619.56|0
1659538800000|2022-08-03 15:00:00|621.96|619.56|622.45|620.05|624.69|622.29|618.72|616.32|0
1659539100000|2022-08-03 15:05:00|622.33|619.93|618.23|615.83|622.58|620.18|618.23|615.83|0
1659539400000|2022-08-03 15:10:00|617.98|615.58|615|612.6|619.47|617.07|612.26|609.86|0
1659539700000|2022-08-03 15:15:00|615.25|612.85|619.22|616.82|619.47|617.07|612.89|610.49|0
1659540000000|2022-08-03 15:20:00|618.97|616.57|615.74|613.34|619.22|616.82|614.75|612.35|0
1659540300000|2022-08-03 15:25:00|615.49|613.09|614.13|611.73|615.99|613.59|611.27|608.87|0
1659540600000|2022-08-03 15:30:00|614.25|611.85|614.44|612.04|615.99|613.59|612.51|610.11|0
1659540900000|2022-08-03 15:35:00|614.19|611.79|609.22|606.82|614.19|611.79|608.97|606.57|0
1659541200000|2022-08-03 15:40:00|608.97|606.57|608.22|605.82|609.22|606.82|606.48|604.08|0
1659541500000|2022-08-03 15:45:00|607.97|605.57|608.22|605.82|608.72|606.32|605.24|602.84|0
1659541800000|2022-08-03 15:50:00|607.73|605.33|608.47|606.07|612.45|610.05|607.73|605.33|0
1659542100000|2022-08-03 15:55:00|608.72|606.32|604.99|602.59|608.72|606.32|604|601.6|0
1659542400000|2022-08-03 16:00:00|604.74|602.34|604.99|602.59|607.23|604.83|604.49|602.09|0
1659542700000|2022-08-03 16:05:00|604.74|602.34|607.23|604.83|607.97|605.57|603.75|601.35|0
1659543000000|2022-08-03 16:10:00|607.48|605.08|608.22|605.82|610.46|608.06|606.48|604.08|0
1659543300000|2022-08-03 16:15:00|607.97|605.57|607.97|605.57|611.7|609.3|607.97|605.57|0
1659543600000|2022-08-03 16:20:00|608.22|605.82|604|601.6|608.22|605.82|603.5|601.1|0
1659543900000|2022-08-03 16:25:00|604.25|601.85|606.73|604.33|606.98|604.58|603.75|601.35|0
1659544200000|2022-08-03 16:30:00|606.48|604.08|600.02|597.62|606.73|604.33|599.77|597.37|0
1659544500000|2022-08-03 16:35:00|600.27|597.87|599.28|596.88|601.02|598.62|597.29|594.89|0
1659544800000|2022-08-03 16:40:00|599.52|597.12|597.99|595.59|600.52|598.12|596.25|593.85|0
1659545100000|2022-08-03 16:45:00|598.24|595.84|593.02|590.62|598.49|596.09|593.02|590.62|0
1659545400000|2022-08-03 16:50:00|593.27|590.87|594.76|592.36|595.01|592.61|592.28|589.88|0
1659545700000|2022-08-03 16:55:00|594.51|592.11|595.51|593.11|595.75|593.35|593.02|590.62|0
1659546000000|2022-08-03 17:00:00|595.01|592.61|591.03|588.63|595.26|592.86|591.03|588.63|0
1659546300000|2022-08-03 17:05:00|591.28|588.88|592.28|589.88|593.52|591.12|590.79|588.39|0
1659546600000|2022-08-03 17:10:00|591.78|589.38|594.14|591.74|595.01|592.61|591.78|589.38|0
1659546900000|2022-08-03 17:15:00|594.01|591.61|595.78|593.38|595.78|593.38|593.3|590.9|0
1659547200000|2022-08-03 17:20:00|596.03|593.63|595.29|592.89|598.77|596.37|594.29|591.89|0
1659547500000|2022-08-03 17:25:00|595.04|592.64|592.56|590.16|595.78|593.38|591.81|589.41|0
1659547800000|2022-08-03 17:30:00|592.31|589.91|591.31|588.91|593.55|591.15|591.07|588.67|0
1659548100000|2022-08-03 17:35:00|591.81|589.41|594.79|592.39|595.78|593.38|591.44|589.04|0
1659548400000|2022-08-03 17:40:00|595.04|592.64|593.55|591.15|597.27|594.87|593.05|590.65|0
1659548700000|2022-08-03 17:45:00|593.8|591.4|592.68|590.28|596.78|594.38|592.68|590.28|0
1659549000000|2022-08-03 17:50:00|592.56|590.16|590.82|588.42|593.05|590.65|590.57|588.17|0
1659549300000|2022-08-03 17:55:00|591.07|588.67|592.8|590.4|594.79|592.39|590.82|588.42|0
1659549600000|2022-08-03 18:00:00|593.05|590.65|592.31|589.91|595.78|593.38|591.31|588.91|0
1659549900000|2022-08-03 18:05:00|592.06|589.66|591.81|589.41|593.55|591.15|591.07|588.67|0
1659550200000|2022-08-03 18:10:00|591.56|589.16|590.82|588.42|593.05|590.65|589.58|587.18|0
1659550500000|2022-08-03 18:15:00|590.7|588.3|588.09|585.69|591.56|589.16|588.09|585.69|0
1659550800000|2022-08-03 18:20:00|588.33|585.93|587.34|584.94|588.58|586.18|586.35|583.95|0
1659551100000|2022-08-03 18:25:00|587.09|584.69|589.33|586.93|589.82|587.42|586.6|584.2|0
1659551400000|2022-08-03 18:30:00|589.08|586.68|589.33|586.93|590.32|587.92|587.34|584.94|0
1659551700000|2022-08-03 18:35:00|589.57|587.17|591.06|588.66|591.06|588.66|587.84|585.44|0
1659552000000|2022-08-03 18:40:00|590.82|588.42|592.06|589.66|594.79|592.39|589.57|587.17|0
1659552300000|2022-08-03 18:45:00|591.81|589.41|589.82|587.42|594.04|591.64|589.08|586.68|0
1659552600000|2022-08-03 18:50:00|590.57|588.17|588.83|586.43|591.81|589.41|588.08|585.68|0
1659552900000|2022-08-03 18:55:00|588.58|586.18|590.07|587.67|590.7|588.3|587.59|585.19|0
1659553200000|2022-08-03 19:00:00|590.57|588.17|587.09|584.69|592.06|589.66|586.35|583.95|0
1659553500000|2022-08-03 19:05:00|586.35|583.95|588.83|586.43|589.08|586.68|585.11|582.71|0
1659553800000|2022-08-03 19:10:00|589.08|586.68|590.07|587.67|592.06|589.66|588.83|586.43|0
1659554100000|2022-08-03 19:15:00|590.57|588.17|589.82|587.42|592.55|590.15|588.83|586.43|0
1659554400000|2022-08-03 19:20:00|589.57|587.17|589.82|587.42|590.81|588.41|588.58|586.18|0
1659554700000|2022-08-03 19:25:00|590.32|587.92|590.32|587.92|591.81|589.41|589.82|587.42|0
1659555000000|2022-08-03 19:30:00|590.57|588.17|587.84|585.44|591.06|588.66|587.84|585.44|0
1659555300000|2022-08-03 19:35:00|587.59|585.19|587.34|584.94|588.58|586.18|586.1|583.7|0
1659555600000|2022-08-03 19:40:00|587.09|584.69|582.62|580.22|588.33|585.93|582.13|579.73|0
1659555900000|2022-08-03 19:45:00|583.62|581.22|586.74|584.34|587.49|585.09|583.12|580.72|0
1659556200000|2022-08-03 19:50:00|586.49|584.09|586.25|583.85|587.24|584.84|583.51|581.11|0
1659556500000|2022-08-03 19:55:00|586|583.6|596.19|593.79|596.93|594.53|586|583.6|0
1659556800000|2022-08-03 20:00:00|594.7|592.3|597.68|595.28|598.92|596.52|594.7|592.3|0
1659557100000|2022-08-03 20:05:00|597.93|595.53|599.21|596.81|599.46|597.06|596.93|594.53|0
1659557400000|2022-08-03 20:10:00|598.96|596.56|598.21|595.81|598.96|596.56|597.47|595.07|0
1659557700000|2022-08-03 20:15:00|598.41|595.61|599.16|596.36|599.16|596.36|598.41|595.61|0
1659558000000|2022-08-03 20:20:00|599.41|596.61|601.15|598.35|601.15|598.35|599.41|596.61|0
1659558300000|2022-08-03 20:25:00|600.9|598.1|600.15|597.35|601.4|598.6|600.15|597.35|0
1659558600000|2022-08-03 20:30:00|599.41|596.61|599.91|597.11|600.28|597.48|598.66|595.86|0
1659558900000|2022-08-03 20:35:00|599.66|596.86|598.91|596.11|599.91|597.11|598.41|595.61|0
1659559200000|2022-08-03 20:40:00|598.79|595.99|597.92|595.12|598.91|596.11|597.67|594.87|0
1659559500000|2022-08-03 20:45:00|598.17|595.37|598.66|595.86|598.91|596.11|598.17|595.37|0
1659559800000|2022-08-03 20:50:00|598.41|595.61|598.91|596.11|598.91|596.11|598.17|595.37|0
1659560100000|2022-08-03 20:55:00|599.04|596.24|599.54|596.74|599.91|597.11|598.91|596.11|0
1659560400000|2022-08-03 21:00:00|599.37|596.57|598.9|596.1|599.37|596.57|598.83|596.03|0
1659560700000|2022-08-03 21:05:00|598.86|596.06|599.45|596.65|599.45|596.65|598.86|596.06|0
1659561000000|2022-08-03 21:10:00|599.41|596.61|599.48|596.68|599.56|596.76|599.3|596.5|0
1659561300000|2022-08-03 21:15:00|599.52|596.72|599.74|596.94|599.88|597.08|599.34|596.54|0
1659561600000|2022-08-03 21:20:00|599.67|596.87|599.19|596.39|599.95|597.15|599.19|596.39|0
1659561900000|2022-08-03 21:25:00|599.12|596.32|598.9|596.1|599.3|596.5|598.79|595.99|0
1659562200000|2022-08-03 21:30:00|598.94|596.14|598.94|596.14|598.94|596.14|598.72|595.92|0
1659562500000|2022-08-03 21:35:00|598.86|596.06|598.9|596.1|598.9|596.1|598.83|596.03|0
1659562800000|2022-08-03 21:40:00|598.94|596.14|598.79|595.99|599.05|596.25|598.75|595.95|0
1659563100000|2022-08-03 21:45:00|598.75|595.95|599.05|596.25|599.05|596.25|598.72|595.92|0
1659563400000|2022-08-03 21:50:00|599.37|596.57|599.37|596.57|599.69|596.89|599.27|596.47|0
1659563700000|2022-08-03 21:55:00|599.05|596.25|599.23|596.43|599.37|596.57|598.72|595.92|0
1659564000000|2022-08-03 22:00:00|599.54|596.74|601.89|599.09|602.39|599.59|599.54|596.74|0
1659564300000|2022-08-03 22:05:00|601.64|598.84|600.65|597.85|601.77|598.97|600.65|597.85|0
1659564600000|2022-08-03 22:10:00|600.53|597.73|599.9|597.1|601.39|598.59|599.65|596.85|0
1659564900000|2022-08-03 22:15:00|599.65|596.85|599.65|596.85|600.15|597.35|599.16|596.36|0
1659565200000|2022-08-03 22:20:00|599.41|596.61|598.91|596.11|599.65|596.85|598.66|595.86|0
1659565500000|2022-08-03 22:25:00|599.04|596.24|599.16|596.36|599.41|596.61|598.66|595.86|0
1659565800000|2022-08-03 22:30:00|599.04|596.24|600.4|597.6|600.65|597.85|598.66|595.86|0
1659566100000|2022-08-03 22:35:00|600.65|597.85|601.39|598.59|601.64|598.84|599.65|596.85|0
1659566400000|2022-08-03 22:40:00|600.9|598.1|601.15|598.35|601.89|599.09|600.4|597.6|0
1659566700000|2022-08-03 22:45:00|600.9|598.1|598.66|595.86|601.15|598.35|598.41|595.61|0
1659567000000|2022-08-03 22:50:00|598.41|595.61|599.4|596.6|599.9|597.1|598.16|595.36|0
1659567300000|2022-08-03 22:55:00|599.29|596.49|598.66|595.86|599.29|596.49|598.16|595.36|0
1659567600000|2022-08-03 23:00:00|598.79|595.99|599.16|596.36|600.65|597.85|598.79|595.99|0
1659567900000|2022-08-03 23:05:00|599.29|596.49|599.53|596.73|600.4|597.6|599.29|596.49|0
1659568200000|2022-08-03 23:10:00|599.78|596.98|599.78|596.98|600.4|597.6|599.16|596.36|0
1659568500000|2022-08-03 23:15:00|599.9|597.1|599.78|596.98|600.4|597.6|599.78|596.98|0
1659568800000|2022-08-03 23:20:00|599.9|597.1|599.65|596.85|600.4|597.6|599.65|596.85|0
1659569100000|2022-08-03 23:25:00|599.78|596.98|599.4|596.6|599.9|597.1|598.66|595.86|0
1659569400000|2022-08-03 23:30:00|599.65|596.85|600.15|597.35|600.15|597.35|599.16|596.36|0
1659569700000|2022-08-03 23:35:00|600.03|597.23|600.65|597.85|600.9|598.1|599.4|596.6|0
1659570000000|2022-08-03 23:40:00|600.9|598.1|600.15|597.35|600.9|598.1|599.9|597.1|0
1659570300000|2022-08-03 23:45:00|600.28|597.48|599.78|596.98|601.14|598.34|599.65|596.85|0
1659570600000|2022-08-03 23:50:00|599.65|596.85|599.9|597.1|600.65|597.85|599.65|596.85|0
1659570900000|2022-08-03 23:55:00|600.15|597.35|601.64|598.84|601.64|598.84|599.65|596.85|0
1659571200000|2022-08-04 00:00:00|602.14|599.34|602.88|600.08|603.63|600.83|602.14|599.34|0
1659571500000|2022-08-04 00:05:00|602.64|599.84|601.89|599.09|603.13|600.33|601.89|599.09|0
1659571800000|2022-08-04 00:10:00|601.64|598.84|600.89|598.09|602.14|599.34|600.28|597.48|0
1659572100000|2022-08-04 00:15:00|600.65|597.85|599.4|596.6|600.89|598.09|599.15|596.35|0
1659572400000|2022-08-04 00:20:00|599.15|596.35|598.29|595.49|599.15|596.35|596.67|593.87|0
1659572700000|2022-08-04 00:25:00|597.91|595.11|596.42|593.62|598.41|595.61|595.67|592.87|0
1659573000000|2022-08-04 00:30:00|596.55|593.75|596.17|593.37|596.67|593.87|594.43|591.63|0
1659573300000|2022-08-04 00:35:00|596.3|593.5|597.41|594.61|597.91|595.11|595.92|593.12|0
1659573600000|2022-08-04 00:40:00|597.66|594.86|597.16|594.36|597.66|594.86|594.93|592.13|0
1659573900000|2022-08-04 00:45:00|597.29|594.49|596.34|593.54|597.66|594.86|596.09|593.29|0
1659574200000|2022-08-04 00:50:00|596.22|593.42|596.09|593.29|596.83|594.03|595.84|593.04|0
1659574500000|2022-08-04 00:55:00|595.72|592.92|594.6|591.8|595.72|592.92|594.35|591.55|0
1659574800000|2022-08-04 01:00:00|594.85|592.05|596.66|593.86|596.91|594.11|594.6|591.8|0
1659575100000|2022-08-04 01:05:00|596.91|594.11|595.91|593.11|597.15|594.35|595.42|592.62|0
1659575400000|2022-08-04 01:10:00|596.04|593.24|597.65|594.85|597.9|595.1|595.91|593.11|0
1659575700000|2022-08-04 01:15:00|597.15|594.35|595.67|592.87|597.4|594.6|595.17|592.37|0
1659576000000|2022-08-04 01:20:00|595.55|592.75|595.42|592.62|595.91|593.11|593.93|591.13|0
1659576300000|2022-08-04 01:25:00|595.3|592.5|594.92|592.12|595.67|592.87|594.31|591.51|0
1659576600000|2022-08-04 01:30:00|594.67|591.87|593.93|591.13|595.91|593.11|593.44|590.64|0
1659576900000|2022-08-04 01:35:00|593.68|590.88|592.94|590.14|594.43|591.63|592.69|589.89|0
1659577200000|2022-08-04 01:40:00|592.69|589.89|594.18|591.38|594.43|591.63|592.69|589.89|0
1659577500000|2022-08-04 01:45:00|593.93|591.13|595.17|592.37|595.42|592.62|593.43|590.63|0
1659577800000|2022-08-04 01:50:00|595.42|592.62|596.16|593.36|596.16|593.36|595.42|592.62|0
1659578100000|2022-08-04 01:55:00|595.91|593.11|596.16|593.36|596.41|593.61|595.42|592.62|0
1659578400000|2022-08-04 02:00:00|596.04|593.24|594.92|592.12|596.41|593.61|594.67|591.87|0
1659578700000|2022-08-04 02:05:00|594.8|592|595.17|592.37|595.42|592.62|594.67|591.87|0
1659579000000|2022-08-04 02:10:00|595.3|592.5|597.4|594.6|597.9|595.1|595.3|592.5|0
1659579300000|2022-08-04 02:15:00|597.15|594.35|597.4|594.6|598.14|595.34|597.03|594.23|0
1659579600000|2022-08-04 02:20:00|597.15|594.35|598.39|595.59|598.64|595.84|597.15|594.35|0
1659579900000|2022-08-04 02:25:00|598.27|595.47|599.13|596.33|599.88|597.08|598.27|595.47|0
1659580200000|2022-08-04 02:30:00|598.89|596.09|599.38|596.58|600.13|597.33|598.64|595.84|0
1659580500000|2022-08-04 02:35:00|599.63|596.83|600.87|598.07|601.37|598.57|599.13|596.33|0
1659580800000|2022-08-04 02:40:00|601|598.2|600.13|597.33|601.37|598.57|600.13|597.33|0
1659581100000|2022-08-04 02:45:00|600.25|597.45|598.89|596.09|600.37|597.57|598.89|596.09|0
1659581400000|2022-08-04 02:50:00|599.13|596.33|599.38|596.58|599.63|596.83|598.89|596.09|0
1659581700000|2022-08-04 02:55:00|599.51|596.71|597.4|594.6|599.88|597.08|597.15|594.35|0
1659582000000|2022-08-04 03:00:00|597.15|594.35|598.64|595.84|598.88|596.08|597.15|594.35|0
1659582300000|2022-08-04 03:05:00|598.88|596.08|597.4|594.6|598.88|596.08|597.4|594.6|0
1659582600000|2022-08-04 03:10:00|597.15|594.35|597.64|594.84|598.39|595.59|597.15|594.35|0
1659582900000|2022-08-04 03:15:00|597.89|595.09|597.4|594.6|597.89|595.09|597.15|594.35|0
1659583200000|2022-08-04 03:20:00|597.64|594.84|597.64|594.84|597.64|594.84|597.15|594.35|0
1659583500000|2022-08-04 03:25:00|597.89|595.09|599.26|596.46|599.38|596.58|597.89|595.09|0
1659583800000|2022-08-04 03:30:00|599.13|596.33|599.13|596.33|600.62|597.82|598.64|595.84|0
1659584100000|2022-08-04 03:35:00|599.38|596.58|599.38|596.58|600.12|597.32|599.13|596.33|0
1659584400000|2022-08-04 03:40:00|599.63|596.83|601.12|598.32|601.12|598.32|599.13|596.33|0
1659584700000|2022-08-04 03:45:00|601.36|598.56|602.85|600.05|602.85|600.05|601.36|598.56|0
1659585000000|2022-08-04 03:50:00|602.73|599.93|601.36|598.56|602.85|600.05|601.36|598.56|0
1659585300000|2022-08-04 03:55:00|601.24|598.44|600.62|597.82|601.74|598.94|600.62|597.82|0
1659585600000|2022-08-04 04:00:00|600.75|597.95|600.37|597.57|600.87|598.07|600.12|597.32|0
1659585900000|2022-08-04 04:05:00|600.62|597.82|600|597.2|600.75|597.95|599.63|596.83|0
1659586200000|2022-08-04 04:10:00|600.12|597.32|599.63|596.83|600.12|597.32|598.88|596.08|0
1659586500000|2022-08-04 04:15:00|599.75|596.95|599.87|597.07|600.37|597.57|599.75|596.95|0
1659586800000|2022-08-04 04:20:00|600.12|597.32|600.75|597.95|600.87|598.07|599.87|597.07|0
1659587100000|2022-08-04 04:25:00|600.62|597.82|600.62|597.82|601.11|598.31|600.37|597.57|0
1659587400000|2022-08-04 04:30:00|600.5|597.7|599.13|596.33|600.5|597.7|599.13|596.33|0
1659587700000|2022-08-04 04:35:00|599.01|596.21|599.62|596.82|599.62|596.82|598.63|595.83|0
1659588000000|2022-08-04 04:40:00|599.51|596.71|599.62|596.82|599.62|596.82|599.38|596.58|0
1659588300000|2022-08-04 04:45:00|599.38|596.58|599.13|596.33|599.51|596.71|598.88|596.08|0
1659588600000|2022-08-04 04:50:00|598.88|596.08|599.62|596.82|599.62|596.82|598.38|595.58|0
1659588900000|2022-08-04 04:55:00|599.38|596.58|599.87|597.07|600.12|597.32|599.13|596.33|0
1659589200000|2022-08-04 05:00:00|599.75|596.95|599.75|596.95|599.87|597.07|598.14|595.34|0
1659589500000|2022-08-04 05:05:00|599.87|597.07|601.61|598.81|601.61|598.81|599.75|596.95|0
1659589800000|2022-08-04 05:10:00|601.49|598.69|601.61|598.81|602.1|599.3|600.37|597.57|0
1659590100000|2022-08-04 05:15:00|601.74|598.94|599.75|596.95|601.74|598.94|599.38|596.58|0
1659590400000|2022-08-04 05:20:00|599.87|597.07|598.88|596.08|600.37|597.57|598.88|596.08|0
1659590700000|2022-08-04 05:25:00|598.63|595.83|599.62|596.82|599.87|597.07|598.38|595.58|0
1659591000000|2022-08-04 05:30:00|599.37|596.57|598.38|595.58|600.61|597.81|597.77|594.97|0
1659591300000|2022-08-04 05:35:00|598.13|595.33|599.26|596.46|599.37|596.57|597.64|594.84|0
1659591600000|2022-08-04 05:40:00|599.13|596.33|599.37|596.57|599.62|596.82|598.13|595.33|0
1659591900000|2022-08-04 05:45:00|599.62|596.82|600.86|598.06|601.11|598.31|599.62|596.82|0
1659592200000|2022-08-04 05:50:00|600.99|598.19|599.62|596.82|601.11|598.31|598.88|596.08|0
1659592500000|2022-08-04 05:55:00|599.5|596.7|601.49|598.69|601.85|599.05|598.63|595.83|0
1659592800000|2022-08-04 06:00:00|601.61|598.81|601.11|598.31|602.85|600.05|600.61|597.81|0
1659593100000|2022-08-04 06:05:00|601.36|598.56|600.61|597.81|601.61|598.81|599.37|596.57|0
1659593400000|2022-08-04 06:10:00|600.12|597.32|600.61|597.81|602.1|599.3|600.12|597.32|0
1659593700000|2022-08-04 06:15:00|600.86|598.06|601.6|598.8|602.35|599.55|600.86|598.06|0
1659594000000|2022-08-04 06:20:00|601.73|598.93|600.99|598.19|601.85|599.05|600.49|597.69|0
1659594300000|2022-08-04 06:25:00|600.86|598.06|600.86|598.06|601.11|598.31|599.62|596.82|0
1659594600000|2022-08-04 06:30:00|601.24|598.44|599.5|596.7|602.1|599.3|599.37|596.57|0
1659594900000|2022-08-04 06:35:00|599.62|596.82|600.49|597.69|601.11|598.31|599.37|596.57|0
1659595200000|2022-08-04 06:40:00|600.36|597.56|600.49|597.69|601.11|598.31|599.87|597.07|0
1659595500000|2022-08-04 06:45:00|600.61|597.81|600.86|598.06|601.36|598.56|600.36|597.56|0
1659595800000|2022-08-04 06:50:00|601.11|598.31|601.73|598.93|602.35|599.55|601.11|598.31|0
1659596100000|2022-08-04 06:55:00|601.6|598.8|602.6|599.8|602.84|600.04|601.11|598.31|0
1659596400000|2022-08-04 07:00:00|602.1|599.3|600.61|597.81|603.59|600.79|599.87|597.07|0
1659596700000|2022-08-04 07:05:00|600.41|598.01|596.94|594.54|600.66|598.26|595.95|593.55|0
1659597000000|2022-08-04 07:10:00|597.19|594.79|598.18|595.78|600.04|597.64|597.19|594.79|0
1659597300000|2022-08-04 07:15:00|597.93|595.53|596.57|594.17|599.17|596.77|596.2|593.8|0
1659597600000|2022-08-04 07:20:00|596.44|594.04|595.45|593.05|598.18|595.78|595.2|592.8|0
1659597900000|2022-08-04 07:25:00|595.7|593.3|594.46|592.06|595.83|593.43|594.46|592.06|0
1659598200000|2022-08-04 07:30:00|594.21|591.81|594.95|592.55|595.2|592.8|592.72|590.32|0
1659598500000|2022-08-04 07:35:00|595.08|592.68|596.19|593.79|596.19|593.79|593.84|591.44|0
1659598800000|2022-08-04 07:40:00|596.32|593.92|596.94|594.54|597.43|595.03|596.32|593.92|0
1659599100000|2022-08-04 07:45:00|596.69|594.29|596.94|594.54|597.56|595.16|596.44|594.04|0
1659599400000|2022-08-04 07:50:00|596.82|594.42|597.07|594.67|597.19|594.79|595.45|593.05|0
1659599700000|2022-08-04 07:55:00|597.19|594.79|596.44|594.04|597.68|595.28|595.2|592.8|0
1659600000000|2022-08-04 08:00:00|596.19|593.79|599.66|597.26|600.16|597.76|596.19|593.79|0
1659600300000|2022-08-04 08:05:00|599.42|597.02|598.18|595.78|599.66|597.26|598.18|595.78|0
1659600600000|2022-08-04 08:10:00|598.42|596.02|597.93|595.53|599.55|597.15|597.81|595.41|0
1659600900000|2022-08-04 08:15:00|597.81|595.41|595.2|592.8|598.06|595.66|595.08|592.68|0
1659601200000|2022-08-04 08:20:00|595.33|592.93|596.19|593.79|596.94|594.54|594.95|592.55|0
1659601500000|2022-08-04 08:25:00|596.32|593.92|597.68|595.28|597.93|595.53|596.32|593.92|0
1659601800000|2022-08-04 08:30:00|597.56|595.16|598.18|595.78|598.42|596.02|597.18|594.78|0
1659602100000|2022-08-04 08:35:00|597.93|595.53|598.8|596.4|599.17|596.77|597.81|595.41|0
1659602400000|2022-08-04 08:40:00|598.67|596.27|599.17|596.77|599.79|597.39|598.42|596.02|0
1659602700000|2022-08-04 08:45:00|599.41|597.01|599.17|596.77|599.54|597.14|598.67|596.27|0
1659603000000|2022-08-04 08:50:00|599.3|596.9|598.67|596.27|600.04|597.64|598.55|596.15|0
1659603300000|2022-08-04 08:55:00|598.8|596.4|599.66|597.26|599.91|597.51|598.67|596.27|0
1659603600000|2022-08-04 09:00:00|599.54|597.14|599.17|596.77|599.66|597.26|598.67|596.27|0
1659603900000|2022-08-04 09:05:00|599.41|597.01|599.66|597.26|601.53|599.13|599.41|597.01|0
1659604200000|2022-08-04 09:10:00|599.41|597.01|597.68|595.28|599.54|597.14|597.18|594.78|0
1659604500000|2022-08-04 09:15:00|597.43|595.03|596.93|594.53|597.93|595.53|595.94|593.54|0
1659604800000|2022-08-04 09:20:00|596.69|594.29|595.2|592.8|596.69|594.29|595.2|592.8|0
1659605100000|2022-08-04 09:25:00|594.7|592.3|591.48|589.08|594.7|592.3|591.23|588.83|0
1659605400000|2022-08-04 09:30:00|591.73|589.33|594.34|591.94|594.34|591.94|591.23|588.83|0
1659605700000|2022-08-04 09:35:00|594.45|592.05|592.97|590.57|594.7|592.3|592.72|590.32|0
1659606000000|2022-08-04 09:40:00|593.1|590.7|593.71|591.31|593.71|591.31|592.72|590.32|0
1659606300000|2022-08-04 09:45:00|593.21|590.81|589|586.6|593.71|591.31|588.63|586.23|0
1659606600000|2022-08-04 09:50:00|588.75|586.35|589.99|587.59|590.24|587.84|587.76|585.36|0
1659606900000|2022-08-04 09:55:00|590.74|588.34|589.74|587.34|590.74|588.34|589|586.6|0
1659607200000|2022-08-04 10:00:00|589.87|587.47|585.53|583.13|590.24|587.84|585.53|583.13|0
1659607500000|2022-08-04 10:05:00|585.78|583.38|586.28|583.88|586.52|584.12|584.54|582.14|0
1659607800000|2022-08-04 10:10:00|586.03|583.63|584.79|582.39|587.02|584.62|584.79|582.39|0
1659608100000|2022-08-04 10:15:00|584.54|582.14|583.3|580.9|584.67|582.27|582.69|580.29|0
1659608400000|2022-08-04 10:20:00|583.06|580.66|583.55|581.15|584.29|581.89|582.56|580.16|0
1659608700000|2022-08-04 10:25:00|583.68|581.28|583.55|581.15|584.79|582.39|583.18|580.78|0
1659609000000|2022-08-04 10:30:00|583.3|580.9|580.83|578.43|584.54|582.14|580.33|577.93|0
1659609300000|2022-08-04 10:35:00|580.71|578.31|579.09|576.69|582.06|579.66|578.85|576.45|0
1659609600000|2022-08-04 10:40:00|579.34|576.94|582.31|579.91|582.31|579.91|579.09|576.69|0
1659609900000|2022-08-04 10:45:00|582.06|579.66|582.56|580.16|583.05|580.65|581.57|579.17|0
1659610200000|2022-08-04 10:50:00|582.81|580.41|583.8|581.4|584.29|581.89|582.31|579.91|0
1659610500000|2022-08-04 10:55:00|584.04|581.64|584.67|582.27|585.04|582.64|583.68|581.28|0
1659610800000|2022-08-04 11:00:00|584.79|582.39|584.54|582.14|587.02|584.62|583.55|581.15|0
1659611100000|2022-08-04 11:05:00|584.42|582.02|586.52|584.12|586.77|584.37|583.3|580.9|0
1659611400000|2022-08-04 11:10:00|586.27|583.87|587.76|585.36|588.25|585.85|586.27|583.87|0
1659611700000|2022-08-04 11:15:00|587.51|585.11|588.01|585.61|588.63|586.23|586.77|584.37|0
1659612000000|2022-08-04 11:20:00|588.25|585.85|589.99|587.59|589.99|587.59|588.25|585.85|0
1659612300000|2022-08-04 11:25:00|589.87|587.47|590.24|587.84|590.48|588.08|588.75|586.35|0
1659612600000|2022-08-04 11:30:00|590.48|588.08|588.25|585.85|590.48|588.08|588.01|585.61|0
1659612900000|2022-08-04 11:35:00|588.5|586.1|587.51|585.11|589.49|587.09|587.51|585.11|0
1659613200000|2022-08-04 11:40:00|587.76|585.36|589|586.6|589|586.6|587.26|584.86|0
1659613500000|2022-08-04 11:45:00|589.24|586.84|589.99|587.59|591.47|589.07|589.24|586.84|0
1659613800000|2022-08-04 11:50:00|590.23|587.83|592.41|590.01|592.41|590.01|589.74|587.34|0
1659614100000|2022-08-04 11:55:00|592.65|590.25|595.13|592.73|595.26|592.86|591.66|589.26|0
1659614400000|2022-08-04 12:00:00|594.89|592.49|592.4|590|596.13|593.73|591.41|589.01|0
1659614700000|2022-08-04 12:05:00|592.16|589.76|592.9|590.5|592.9|590.5|590.92|588.52|0
1659615000000|2022-08-04 12:10:00|593.15|590.75|595.38|592.98|595.38|592.98|592.65|590.25|0
1659615300000|2022-08-04 12:15:00|595.13|592.73|592.9|590.5|595.51|593.11|592.65|590.25|0
1659615600000|2022-08-04 12:20:00|592.65|590.25|591.91|589.51|593.4|591|591.41|589.01|0
1659615900000|2022-08-04 12:25:00|592.16|589.76|591.29|588.89|592.65|590.25|590.67|588.27|0
1659616200000|2022-08-04 12:30:00|591.41|589.01|589.18|586.78|593.64|591.24|588.68|586.28|0
1659616500000|2022-08-04 12:35:00|588.93|586.53|587.44|585.04|590.17|587.77|587.44|585.04|0
1659616800000|2022-08-04 12:40:00|587.69|585.29|588.35|585.95|588.93|586.53|587.44|585.04|0
1659617100000|2022-08-04 12:45:00|588.22|585.82|588.47|586.07|590.95|588.55|587.73|585.33|0
1659617400000|2022-08-04 12:50:00|588.72|586.32|585.99|583.59|589.46|587.06|585.25|582.85|0
1659617700000|2022-08-04 12:55:00|586.24|583.84|586.98|584.58|587.48|585.08|586.24|583.84|0
1659618000000|2022-08-04 13:00:00|587.48|585.08|593.92|591.52|594.67|592.27|587.23|584.83|0
1659618300000|2022-08-04 13:05:00|594.17|591.77|594.2|591.8|595.91|593.51|592.19|589.79|0
1659618600000|2022-08-04 13:10:00|594.45|592.05|593.46|591.06|594.7|592.3|592.22|589.82|0
1659618900000|2022-08-04 13:15:00|593.21|590.81|598.66|596.26|599.16|596.76|592.46|590.06|0
1659619200000|2022-08-04 13:20:00|598.42|596.02|596.68|594.28|599.66|597.26|596.43|594.03|0
1659619500000|2022-08-04 13:25:00|596.93|594.53|596.68|594.28|599.65|597.25|596.43|594.03|0
1659619800000|2022-08-04 13:30:00|596.43|594.03|602.14|599.74|602.88|600.48|595.07|592.67|0
1659620100000|2022-08-04 13:35:00|602.38|599.98|604.62|602.22|605.36|602.96|597.17|594.77|0
1659620400000|2022-08-04 13:40:00|605.11|602.71|592.46|590.06|605.11|602.71|591.47|589.07|0
1659620700000|2022-08-04 13:45:00|592.22|589.82|593.7|591.3|595.69|593.29|589.74|587.34|0
1659621000000|2022-08-04 13:50:00|593.95|591.55|594.94|592.54|601.14|598.74|592.59|590.19|0
1659621300000|2022-08-04 13:55:00|595.19|592.79|595.5|593.1|596.68|594.28|591.29|588.89|0
1659621600000|2022-08-04 14:00:00|595.01|592.61|591.54|589.14|596.99|594.59|590.8|588.4|0
1659621900000|2022-08-04 14:05:00|592.03|589.63|594.26|591.86|595.88|593.48|589.31|586.91|0
1659622200000|2022-08-04 14:10:00|593.77|591.37|598.23|595.83|598.72|596.32|592.78|590.38|0
1659622500000|2022-08-04 14:15:00|597.73|595.33|603.07|600.67|607.4|605|595.5|593.1|0
1659622800000|2022-08-04 14:20:00|603.31|600.91|602.94|600.54|606.41|604.01|599.96|597.56|0
1659623100000|2022-08-04 14:25:00|603.19|600.79|604.42|602.02|605.91|603.51|599.71|597.31|0
1659623400000|2022-08-04 14:30:00|604.92|602.52|610.13|607.73|611.12|608.72|602.69|600.29|0
1659623700000|2022-08-04 14:35:00|610.63|608.23|613.6|611.2|615.09|612.69|610.38|607.98|0
1659624000000|2022-08-04 14:40:00|613.85|611.45|611.92|609.52|615.34|612.94|609.63|607.23|0
1659624300000|2022-08-04 14:45:00|612.91|610.51|604.23|601.83|612.91|610.51|602.99|600.59|0
1659624600000|2022-08-04 14:50:00|603.98|601.58|601.75|599.35|605.22|602.82|600.51|598.11|0
1659624900000|2022-08-04 14:55:00|601.26|598.86|600.27|597.87|601.88|599.48|597.54|595.14|0
1659625200000|2022-08-04 15:00:00|600.02|597.62|602.25|599.85|602.74|600.34|597.29|594.89|0
1659625500000|2022-08-04 15:05:00|602.5|600.1|601.5|599.1|602.5|600.1|598.04|595.64|0
1659625800000|2022-08-04 15:10:00|601.75|599.35|607.95|605.55|607.95|605.55|599.77|597.37|0
1659626100000|2022-08-04 15:15:00|608.69|606.29|604.23|601.83|610.18|607.78|602.99|600.59|0
1659626400000|2022-08-04 15:20:00|603.98|601.58|606.72|604.32|606.96|604.56|599.27|596.87|0
1659626700000|2022-08-04 15:25:00|606.47|604.07|606.4|604|609.13|606.73|603.24|600.84|0
1659627000000|2022-08-04 15:30:00|606.15|603.75|604.17|601.77|606.65|604.25|602.19|599.79|0
1659627300000|2022-08-04 15:35:00|603.67|601.27|612.11|609.71|612.11|609.71|603.18|600.78|0
1659627600000|2022-08-04 15:40:00|611.86|609.46|607.15|604.75|612.11|609.71|605.91|603.51|0
1659627900000|2022-08-04 15:45:00|606.4|604|601.44|599.04|606.9|604.5|600.45|598.05|0
1659628200000|2022-08-04 15:50:00|601.69|599.29|597.23|594.83|601.94|599.54|596.24|593.84|0
1659628500000|2022-08-04 15:55:00|597.48|595.08|596.98|594.58|598.71|596.31|595.49|593.09|0
1659628800000|2022-08-04 16:00:00|596.73|594.33|600.58|598.18|600.95|598.55|595.74|593.34|0
1659629100000|2022-08-04 16:05:00|600.7|598.3|598.22|595.82|601.19|598.79|597.97|595.57|0
1659629400000|2022-08-04 16:10:00|598.47|596.07|596.98|594.58|598.71|596.31|593.76|591.36|0
1659629700000|2022-08-04 16:15:00|597.47|595.07|597.72|595.32|600.45|598.05|596.73|594.33|0
1659630000000|2022-08-04 16:20:00|597.97|595.57|595.24|592.84|598.96|596.56|595|592.6|0
1659630300000|2022-08-04 16:25:00|595|592.6|594.25|591.85|595.99|593.59|593.76|591.36|0
1659630600000|2022-08-04 16:30:00|594.5|592.1|595.49|593.09|598.22|595.82|594.5|592.1|0
1659630900000|2022-08-04 16:35:00|595.24|592.84|597.72|595.32|599.21|596.81|595.24|592.84|0
1659631200000|2022-08-04 16:40:00|597.85|595.45|599.46|597.06|602.18|599.78|596.73|594.33|0
1659631500000|2022-08-04 16:45:00|599.21|596.81|608.88|606.48|609.38|606.98|599.21|596.81|0
1659631800000|2022-08-04 16:50:00|609.13|606.73|606.65|604.25|609.38|606.98|605.66|603.26|0
1659632100000|2022-08-04 16:55:00|606.4|604|608.14|605.74|608.63|606.23|606.15|603.75|0
1659632400000|2022-08-04 17:00:00|608.38|605.98|607.11|604.71|608.38|605.98|603.92|601.52|0
1659632700000|2022-08-04 17:05:00|607.36|604.96|603.39|600.99|608.35|605.95|603.14|600.74|0
1659633000000|2022-08-04 17:10:00|603.64|601.24|601.16|598.76|604.88|602.48|600.42|598.02|0
1659633300000|2022-08-04 17:15:00|601.41|599.01|600.17|597.77|601.66|599.26|598.68|596.28|0
1659633600000|2022-08-04 17:20:00|599.67|597.27|599.42|597.02|604.14|601.74|597.44|595.04|0
1659633900000|2022-08-04 17:25:00|599.17|596.77|596.94|594.54|599.17|596.77|595.95|593.55|0
1659634200000|2022-08-04 17:30:00|597.44|595.04|594.71|592.31|598.93|596.53|594.71|592.31|0
1659634500000|2022-08-04 17:35:00|594.46|592.06|595.17|592.77|595.46|593.06|593.47|591.07|0
1659634800000|2022-08-04 17:40:00|594.93|592.53|597.16|594.76|598.9|596.5|594.43|592.03|0
1659635100000|2022-08-04 17:45:00|597.41|595.01|593.93|591.53|598.89|596.49|593.93|591.53|0
1659635400000|2022-08-04 17:50:00|594.18|591.78|597.16|594.76|598.15|595.75|594.06|591.66|0
1659635700000|2022-08-04 17:55:00|597.41|595.01|598.4|596|600.88|598.48|597.16|594.76|0
1659636000000|2022-08-04 18:00:00|598.65|596.25|597.16|594.76|600.38|597.98|597.16|594.76|0
1659636300000|2022-08-04 18:05:00|597.41|595.01|600.38|597.98|600.88|598.48|596.17|593.77|0
1659636600000|2022-08-04 18:10:00|600.63|598.23|601.87|599.47|603.86|601.46|599.14|596.74|0
1659636900000|2022-08-04 18:15:00|602.37|599.97|599.39|596.99|602.62|600.22|599.14|596.74|0
1659637200000|2022-08-04 18:20:00|599.64|597.24|601.87|599.47|602.12|599.72|599.39|596.99|0
1659637500000|2022-08-04 18:25:00|601.62|599.22|598.15|595.75|602.12|599.72|597.4|595|0
1659637800000|2022-08-04 18:30:00|597.9|595.5|598.15|595.75|598.53|596.13|596.16|593.76|0
1659638100000|2022-08-04 18:35:00|597.9|595.5|599.89|597.49|602.37|599.97|597.9|595.5|0
1659638400000|2022-08-04 18:40:00|600.38|597.98|598.89|596.49|603.86|601.46|598.89|596.49|0
1659638700000|2022-08-04 18:45:00|599.14|596.74|598.4|596|601.37|598.97|597.65|595.25|0
1659639000000|2022-08-04 18:50:00|598.15|595.75|596.91|594.51|598.4|596|594.92|592.52|0
1659639300000|2022-08-04 18:55:00|597.16|594.76|597.65|595.25|598.64|596.24|595.67|593.27|0
1659639600000|2022-08-04 19:00:00|598.15|595.75|596.54|594.14|599.39|596.99|596.41|594.01|0
1659639900000|2022-08-04 19:05:00|596.66|594.26|595.92|593.52|598.4|596|595.42|593.02|0
1659640200000|2022-08-04 19:10:00|595.67|593.27|592.44|590.04|596.04|593.64|591.45|589.05|0
1659640500000|2022-08-04 19:15:00|591.95|589.55|591.45|589.05|592.94|590.54|590.21|587.81|0
1659640800000|2022-08-04 19:20:00|591.2|588.8|595.17|592.77|595.42|593.02|591.2|588.8|0
1659641100000|2022-08-04 19:25:00|595.42|593.02|593.93|591.53|596.66|594.26|592.94|590.54|0
1659641400000|2022-08-04 19:30:00|593.68|591.28|598.09|595.69|598.58|596.18|593.68|591.28|0
1659641700000|2022-08-04 19:35:00|598.34|595.94|598.34|595.94|598.58|596.18|594.61|592.21|0
1659642000000|2022-08-04 19:40:00|598.71|596.31|602.8|600.4|602.8|600.4|598.09|595.69|0
1659642300000|2022-08-04 19:45:00|602.56|600.16|602.31|599.91|603.8|601.4|600.57|598.17|0
1659642600000|2022-08-04 19:50:00|599.82|597.42|600.07|597.67|601.81|599.41|598.83|596.43|0
1659642900000|2022-08-04 19:55:00|600.57|598.17|599.33|596.93|603.05|600.65|598.34|595.94|0
1659643200000|2022-08-04 20:00:00|598.83|596.43|595.6|593.2|598.83|596.43|594.36|591.96|0
1659643500000|2022-08-04 20:05:00|595.36|592.96|598.09|595.69|598.09|595.69|595.36|592.96|0
1659643800000|2022-08-04 20:10:00|597.84|595.44|598.83|596.43|599.58|597.18|597.59|595.19|0
1659644100000|2022-08-04 20:15:00|599.78|596.98|599.78|596.98|601.02|598.22|599.53|596.73|0
1659644400000|2022-08-04 20:20:00|599.66|596.86|600.02|597.22|600.52|597.72|599.53|596.73|0
1659644700000|2022-08-04 20:25:00|599.78|596.98|599.78|596.98|600.02|597.22|599.53|596.73|0
1659645000000|2022-08-04 20:30:00|600.02|597.22|599.53|596.73|600.02|597.22|599.28|596.48|0
1659645300000|2022-08-04 20:35:00|598.78|595.98|599.28|596.48|599.77|596.97|598.53|595.73|0
1659645600000|2022-08-04 20:40:00|599.53|596.73|600.02|597.22|600.02|597.22|599.28|596.48|0
1659645900000|2022-08-04 20:45:00|599.77|596.97|599.03|596.23|599.77|596.97|598.29|595.49|0
1659646200000|2022-08-04 20:50:00|598.78|595.98|599.03|596.23|599.28|596.48|598.53|595.73|0
1659646500000|2022-08-04 20:55:00|599.16|596.36|600.15|597.35|600.15|597.35|599.03|596.23|0
1659646800000|2022-08-04 21:00:00|599.56|596.76|599.31|596.51|599.56|596.76|599.31|596.51|0
1659647100000|2022-08-04 21:05:00|599.42|596.62|599.34|596.54|599.42|596.62|599.31|596.51|0
1659647400000|2022-08-04 21:10:00|599.42|596.62|599.13|596.33|599.42|596.62|598.95|596.15|0
1659647700000|2022-08-04 21:15:00|599.02|596.22|598.84|596.04|599.02|596.22|598.84|596.04|0
1659648000000|2022-08-04 21:20:00|598.88|596.08|599.24|596.44|599.24|596.44|598.88|596.08|0
1659648300000|2022-08-04 21:25:00|599.28|596.48|599.31|596.51|599.34|596.54|599.17|596.37|0
1659648900000|2022-08-04 21:35:00|599.11|596.31|599.34|596.54|599.55|596.75|599.11|596.31|0
1659649200000|2022-08-04 21:40:00|599.24|596.44|598.77|595.97|599.31|596.51|598.58|595.78|0
1659649500000|2022-08-04 21:45:00|598.51|595.71|598.69|595.89|599.1|596.3|598.14|595.34|0
1659649800000|2022-08-04 21:50:00|598.77|595.97|598.36|595.56|599.06|596.26|598.11|595.31|0
1659650100000|2022-08-04 21:55:00|598.47|595.67|598.84|596.04|599.17|596.37|598.47|595.67|0
1659650400000|2022-08-04 22:00:00|599.9|597.1|599.52|596.72|600.77|597.97|599.4|596.6|0
1659650700000|2022-08-04 22:05:00|599.4|596.6|601.26|598.46|601.26|598.46|599.03|596.23|0
1659651000000|2022-08-04 22:10:00|601.01|598.21|600.89|598.09|601.76|598.96|600.02|597.22|0
1659651300000|2022-08-04 22:15:00|600.76|597.96|599.77|596.97|600.76|597.96|599.52|596.72|0
1659651600000|2022-08-04 22:20:00|599.65|596.85|599.03|596.23|599.65|596.85|598.03|595.23|0
1659651900000|2022-08-04 22:25:00|599.16|596.36|599.52|596.72|600.02|597.22|599.16|596.36|0
1659652200000|2022-08-04 22:30:00|599.4|596.6|598.53|595.73|599.52|596.72|598.28|595.48|0
1659652500000|2022-08-04 22:35:00|598.66|595.86|598.28|595.48|599.03|596.23|598.03|595.23|0
1659652800000|2022-08-04 22:40:00|598.03|595.23|598.53|595.73|598.53|595.73|597.54|594.74|0
1659653100000|2022-08-04 22:45:00|598.66|595.86|598.78|595.98|599.03|596.23|598.28|595.48|0
1659653400000|2022-08-04 22:50:00|598.91|596.11|598.53|595.73|599.03|596.23|598.28|595.48|0
1659653700000|2022-08-04 22:55:00|598.78|595.98|598.78|595.98|598.78|595.98|598.03|595.23|0
1659654000000|2022-08-04 23:00:00|598.53|595.73|597.04|594.24|598.78|595.98|596.29|593.49|0
1659654300000|2022-08-04 23:05:00|596.54|593.74|595.93|593.13|596.54|593.74|595.18|592.38|0
1659654600000|2022-08-04 23:10:00|595.8|593|596.29|593.49|596.29|593.49|594.81|592.01|0
1659654900000|2022-08-04 23:15:00|596.17|593.37|596.29|593.49|596.54|593.74|595.55|592.75|0
1659655200000|2022-08-04 23:20:00|596.17|593.37|595.8|593|596.54|593.74|595.55|592.75|0
1659655500000|2022-08-04 23:25:00|595.93|593.13|596.54|593.74|596.54|593.74|595.8|593|0
1659655800000|2022-08-04 23:30:00|596.79|593.99|595.8|593|596.79|593.99|595.18|592.38|0
1659656100000|2022-08-04 23:35:00|595.93|593.13|595.55|592.75|595.93|593.13|595.3|592.5|0
1659656400000|2022-08-04 23:40:00|595.8|593|595.55|592.75|596.04|593.24|595.55|592.75|0
1659656700000|2022-08-04 23:45:00|595.3|592.5|595.18|592.38|596.04|593.24|595.05|592.25|0
1659657000000|2022-08-04 23:50:00|595.05|592.25|596.04|593.24|596.04|593.24|595.05|592.25|0
1659657300000|2022-08-04 23:55:00|595.8|593|598.28|595.48|598.28|595.48|595.8|593|0
1659657600000|2022-08-05 00:00:00|597.53|594.73|597.91|595.11|598.16|595.36|595.18|592.38|0
1659657900000|2022-08-05 00:05:00|597.78|594.98|597.04|594.24|598.53|595.73|596.54|593.74|0
1659658200000|2022-08-05 00:10:00|596.79|593.99|596.29|593.49|597.28|594.48|596.04|593.24|0
1659658500000|2022-08-05 00:15:00|595.8|593|595.05|592.25|596.29|593.49|594.06|591.26|0
1659658800000|2022-08-05 00:20:00|595.18|592.38|595.05|592.25|595.3|592.5|594.06|591.26|0
1659659100000|2022-08-05 00:25:00|594.8|592|594.68|591.88|595.05|592.25|594.44|591.64|0
1659659400000|2022-08-05 00:30:00|594.8|592|595.27|592.47|595.3|592.5|594.31|591.51|0
1659659700000|2022-08-05 00:35:00|595.02|592.22|595.52|592.72|595.52|592.72|594.53|591.73|0
1659660000000|2022-08-05 00:40:00|595.4|592.6|597.01|594.21|597.01|594.21|595.27|592.47|0
1659660300000|2022-08-05 00:45:00|596.76|593.96|596.01|593.21|596.76|593.96|595.65|592.85|0
1659660600000|2022-08-05 00:50:00|595.9|593.1|595.15|592.35|595.9|593.1|594.77|591.97|0
1659660900000|2022-08-05 00:55:00|595.27|592.47|595.27|592.47|595.4|592.6|594.28|591.48|0
1659661200000|2022-08-05 01:00:00|595.52|592.72|594.9|592.1|595.52|592.72|594.77|591.97|0
1659661500000|2022-08-05 01:05:00|594.77|591.97|592.29|589.49|595.02|592.22|591.3|588.5|0
1659661800000|2022-08-05 01:10:00|592.42|589.62|592.04|589.24|593.03|590.23|592.04|589.24|0
1659662100000|2022-08-05 01:15:00|591.79|588.99|590.68|587.88|592.29|589.49|590.55|587.75|0
1659662400000|2022-08-05 01:20:00|590.55|587.75|590.3|587.5|591.05|588.25|590.06|587.26|0
1659662700000|2022-08-05 01:25:00|590.55|587.75|592.04|589.24|592.04|589.24|590.55|587.75|0
1659663000000|2022-08-05 01:30:00|591.79|588.99|593.53|590.73|593.53|590.73|591.79|588.99|0
1659663300000|2022-08-05 01:35:00|593.78|590.98|592.91|590.11|594.28|591.48|592.54|589.74|0
1659663600000|2022-08-05 01:40:00|593.03|590.23|591.3|588.5|593.03|590.23|590.55|587.75|0
1659663900000|2022-08-05 01:45:00|591.05|588.25|588.57|585.77|591.54|588.74|588.57|585.77|0
1659664200000|2022-08-05 01:50:00|588.7|585.9|588.32|585.52|589.56|586.76|587.82|585.02|0
1659664500000|2022-08-05 01:55:00|588.45|585.65|588.7|585.9|588.81|586.01|587.82|585.02|0
1659664800000|2022-08-05 02:00:00|588.57|585.77|589.31|586.51|589.81|587.01|588.07|585.27|0
1659665100000|2022-08-05 02:05:00|589.44|586.64|589.06|586.26|589.44|586.64|588.32|585.52|0
1659665400000|2022-08-05 02:10:00|589.19|586.39|589.31|586.51|589.56|586.76|588.57|585.77|0
1659665700000|2022-08-05 02:15:00|589.19|586.39|589.81|587.01|589.81|587.01|589.19|586.39|0
1659666000000|2022-08-05 02:20:00|589.56|586.76|588.81|586.01|589.56|586.76|588.57|585.77|0
1659666300000|2022-08-05 02:25:00|588.69|585.89|588.57|585.77|588.81|586.01|588.07|585.27|0
1659666600000|2022-08-05 02:30:00|588.32|585.52|586.33|583.53|588.32|585.52|586.33|583.53|0
1659666900000|2022-08-05 02:35:00|586.58|583.78|588.32|585.52|588.32|585.52|586.58|583.78|0
1659667200000|2022-08-05 02:40:00|588.2|585.4|587.82|585.02|588.32|585.52|587.57|584.77|0
1659667500000|2022-08-05 02:45:00|587.95|585.15|588.07|585.27|588.32|585.52|587.82|585.02|0
1659667800000|2022-08-05 02:50:00|587.95|585.15|587.57|584.77|588.32|585.52|587.57|584.77|0
1659668100000|2022-08-05 02:55:00|587.7|584.9|588.07|585.27|588.07|585.27|587.57|584.77|0
1659668400000|2022-08-05 03:00:00|587.82|585.02|587.57|584.77|588.07|585.27|587.32|584.52|0
1659668700000|2022-08-05 03:05:00|587.82|585.02|589.31|586.51|589.56|586.76|587.82|585.02|0
1659669000000|2022-08-05 03:10:00|589.19|586.39|590.55|587.75|591.04|588.24|588.81|586.01|0
1659669300000|2022-08-05 03:15:00|590.8|588|590.05|587.25|590.8|588|590.05|587.25|0
1659669600000|2022-08-05 03:20:00|590.18|587.38|589.31|586.51|590.43|587.63|589.06|586.26|0
1659669900000|2022-08-05 03:25:00|589.19|586.39|589.31|586.51|589.68|586.88|589.06|586.26|0
1659670200000|2022-08-05 03:30:00|589.06|586.26|589.8|587|589.8|587|588.94|586.14|0
1659670500000|2022-08-05 03:35:00|589.68|586.88|589.06|586.26|589.8|587|589.06|586.26|0
1659670800000|2022-08-05 03:40:00|589.19|586.39|590.05|587.25|590.18|587.38|589.06|586.26|0
1659671100000|2022-08-05 03:45:00|590.18|587.38|590.55|587.75|590.55|587.75|589.8|587|0
1659671400000|2022-08-05 03:50:00|590.43|587.63|589.55|586.75|590.43|587.63|589.55|586.75|0
1659671700000|2022-08-05 03:55:00|589.06|586.26|588.81|586.01|589.55|586.75|588.81|586.01|0
1659672000000|2022-08-05 04:00:00|589.06|586.26|589.06|586.26|589.19|586.39|588.56|585.76|0
1659672300000|2022-08-05 04:05:00|588.81|586.01|588.81|586.01|588.81|586.01|588.31|585.51|0
1659672600000|2022-08-05 04:10:00|588.56|585.76|588.56|585.76|588.56|585.76|587.82|585.02|0
1659672900000|2022-08-05 04:15:00|588.44|585.64|588.69|585.89|588.81|586.01|588.44|585.64|0
1659673200000|2022-08-05 04:20:00|588.81|586.01|589.31|586.51|589.31|586.51|588.81|586.01|0
1659673500000|2022-08-05 04:25:00|589.55|586.75|590.18|587.38|590.3|587.5|589.55|586.75|0
1659673800000|2022-08-05 04:30:00|590.05|587.25|589.06|586.26|590.18|587.38|589.06|586.26|0
1659674100000|2022-08-05 04:35:00|588.81|586.01|589.06|586.26|589.43|586.63|588.81|586.01|0
1659674400000|2022-08-05 04:40:00|589.19|586.39|588.56|585.76|589.3|586.5|588.56|585.76|0
1659674700000|2022-08-05 04:45:00|588.31|585.51|588.81|586.01|588.81|586.01|588.06|585.26|0
1659675000000|2022-08-05 04:50:00|588.69|585.89|588.31|585.51|589.06|586.26|588.31|585.51|0
1659675300000|2022-08-05 04:55:00|588.56|585.76|588.31|585.51|588.81|586.01|588.06|585.26|0
1659675600000|2022-08-05 05:00:00|588.19|585.39|589.06|586.26|589.8|587|588.06|585.26|0
1659675900000|2022-08-05 05:05:00|589.18|586.38|590.05|587.25|590.67|587.87|589.06|586.26|0
1659676200000|2022-08-05 05:10:00|590.3|587.5|589.8|587|590.79|587.99|589.3|586.5|0
1659676500000|2022-08-05 05:15:00|589.68|586.88|590.54|587.74|590.67|587.87|589.68|586.88|0
1659676800000|2022-08-05 05:20:00|590.42|587.62|589.8|587|590.79|587.99|589.55|586.75|0
1659677100000|2022-08-05 05:25:00|589.55|586.75|590.79|587.99|590.79|587.99|589.3|586.5|0
1659677400000|2022-08-05 05:30:00|590.54|587.74|590.3|587.5|590.79|587.99|590.05|587.25|0
1659677700000|2022-08-05 05:35:00|590.42|587.62|589.8|587|590.54|587.74|589.8|587|0
1659678000000|2022-08-05 05:40:00|589.55|586.75|589.55|586.75|590.29|587.49|589.55|586.75|0
1659678300000|2022-08-05 05:45:00|589.3|586.5|591.04|588.24|591.04|588.24|588.81|586.01|0
1659678600000|2022-08-05 05:50:00|590.79|587.99|591.04|588.24|591.54|588.74|590.79|587.99|0
1659678900000|2022-08-05 05:55:00|590.79|587.99|588.81|586.01|590.79|587.99|588.81|586.01|0
1659679200000|2022-08-05 06:00:00|589.05|586.25|589.3|586.5|590.79|587.99|589.05|586.25|0
1659679500000|2022-08-05 06:05:00|589.05|586.25|590.54|587.74|591.04|588.24|589.05|586.25|0
1659679800000|2022-08-05 06:10:00|590.79|587.99|590.79|587.99|590.79|587.99|589.55|586.75|0
1659680100000|2022-08-05 06:15:00|591.04|588.24|590.54|587.74|591.29|588.49|590.29|587.49|0
1659680400000|2022-08-05 06:20:00|590.79|587.99|591.29|588.49|592.28|589.48|590.54|587.74|0
1659680700000|2022-08-05 06:25:00|591.53|588.73|590.79|587.99|591.78|588.98|590.79|587.99|0
1659681000000|2022-08-05 06:30:00|590.54|587.74|590.54|587.74|591.78|588.98|590.54|587.74|0
1659681300000|2022-08-05 06:35:00|590.67|587.87|591.91|589.11|592.28|589.48|590.67|587.87|0
1659681600000|2022-08-05 06:40:00|591.78|588.98|592.03|589.23|592.53|589.73|591.78|588.98|0
1659681900000|2022-08-05 06:45:00|592.16|589.36|592.41|589.61|592.53|589.73|591.04|588.24|0
1659682200000|2022-08-05 06:50:00|592.28|589.48|591.53|588.73|592.28|589.48|591.04|588.24|0
1659682500000|2022-08-05 06:55:00|591.78|588.98|594.02|591.22|594.02|591.22|591.78|588.98|0
1659682800000|2022-08-05 07:00:00|593.77|590.97|594.76|591.96|595.26|592.46|592.77|589.97|0
1659683100000|2022-08-05 07:05:00|594.56|592.16|592.82|590.42|594.81|592.41|592.45|590.05|0
1659683400000|2022-08-05 07:10:00|592.57|590.17|592.33|589.93|593.32|590.92|591.83|589.43|0
1659683700000|2022-08-05 07:15:00|592.08|589.68|593.32|590.92|594.06|591.66|591.83|589.43|0
1659684000000|2022-08-05 07:20:00|592.82|590.42|592.32|589.92|592.82|590.42|591.46|589.06|0
1659684300000|2022-08-05 07:25:00|592.45|590.05|592.57|590.17|592.82|590.42|591.33|588.93|0
1659684600000|2022-08-05 07:30:00|592.32|589.92|592.32|589.92|593.07|590.67|590.59|588.19|0
1659684900000|2022-08-05 07:35:00|592.08|589.68|592.32|589.92|592.82|590.42|591.33|588.93|0
1659685200000|2022-08-05 07:40:00|592.45|590.05|592.21|589.81|592.82|590.42|591.34|588.94|0
1659685500000|2022-08-05 07:45:00|591.83|589.43|595.19|592.79|595.19|592.79|591.59|589.19|0
1659685800000|2022-08-05 07:50:00|595.06|592.66|593.57|591.17|595.81|593.41|593.57|591.17|0
1659686100000|2022-08-05 07:55:00|593.45|591.05|592.58|590.18|594.07|591.67|592.58|590.18|0
1659686400000|2022-08-05 08:00:00|593.07|590.67|593.07|590.67|594.07|591.67|592.83|590.43|0
1659686700000|2022-08-05 08:05:00|593.32|590.92|592.58|590.18|593.57|591.17|591.83|589.43|0
1659687000000|2022-08-05 08:10:00|592.83|590.43|594.52|592.12|595.01|592.61|592.83|590.43|0
1659687300000|2022-08-05 08:15:00|594.64|592.24|595.51|593.11|596.5|594.1|594.27|591.87|0
1659687600000|2022-08-05 08:20:00|595.76|593.36|596.01|593.61|596.5|594.1|595.26|592.86|0
1659687900000|2022-08-05 08:25:00|595.76|593.36|597.5|595.1|597.75|595.35|595.76|593.36|0
1659688200000|2022-08-05 08:30:00|597.75|595.35|597.5|595.1|597.99|595.59|596.5|594.1|0
1659688500000|2022-08-05 08:35:00|597.74|595.34|598.99|596.59|598.99|596.59|597.25|594.85|0
1659688800000|2022-08-05 08:40:00|598.74|596.34|600.73|598.33|600.98|598.58|597.87|595.47|0
1659689100000|2022-08-05 08:45:00|600.48|598.08|600.73|598.33|601.47|599.07|599.73|597.33|0
1659689400000|2022-08-05 08:50:00|600.48|598.08|599.24|596.84|600.73|598.33|599.12|596.72|0
1659689700000|2022-08-05 08:55:00|599.12|596.72|598.99|596.59|600.23|597.83|598.87|596.47|0
1659690000000|2022-08-05 09:00:00|599.24|596.84|599.73|597.33|600.48|598.08|599.24|596.84|0
1659690300000|2022-08-05 09:05:00|599.61|597.21|600.73|598.33|600.73|598.33|599.23|596.83|0
1659690600000|2022-08-05 09:10:00|600.97|598.57|599.48|597.08|601.22|598.82|599.48|597.08|0
1659690900000|2022-08-05 09:15:00|599.73|597.33|597.5|595.1|599.73|597.33|597.5|595.1|0
1659691200000|2022-08-05 09:20:00|597.25|594.85|597.25|594.85|597.74|595.34|596.75|594.35|0
1659691500000|2022-08-05 09:25:00|597.49|595.09|597.87|595.47|597.99|595.59|597|594.6|0
1659691800000|2022-08-05 09:30:00|597.74|595.34|598.99|596.59|598.99|596.59|597.25|594.85|0
1659692100000|2022-08-05 09:35:00|598.74|596.34|598.99|596.59|599.48|597.08|598.37|595.97|0
1659692400000|2022-08-05 09:40:00|598.87|596.47|598.74|596.34|599.23|596.83|597.49|595.09|0
1659692700000|2022-08-05 09:45:00|598.87|596.47|600.23|597.83|601.47|599.07|598.87|596.47|0
1659693000000|2022-08-05 09:50:00|599.98|597.58|597.25|594.85|599.98|597.58|597|594.6|0
1659693300000|2022-08-05 09:55:00|597.49|595.09|597.87|595.47|598.24|595.84|597|594.6|0
1659693600000|2022-08-05 10:00:00|597.74|595.34|599.98|597.58|600.97|598.57|597.49|595.09|0
1659693900000|2022-08-05 10:05:00|600.97|598.57|599.11|596.71|601.47|599.07|598.74|596.34|0
1659694200000|2022-08-05 10:10:00|599.23|596.83|601.22|598.82|601.47|599.07|599.23|596.83|0
1659694500000|2022-08-05 10:15:00|601.1|598.7|600.48|598.08|601.1|598.7|599.73|597.33|0
1659694800000|2022-08-05 10:20:00|600.23|597.83|600.48|598.08|601.47|599.07|600.23|597.83|0
1659695100000|2022-08-05 10:25:00|600.36|597.96|599.73|597.33|601.22|598.82|599.48|597.08|0
1659695400000|2022-08-05 10:30:00|599.86|597.46|599.73|597.33|601.97|599.57|599.61|597.21|0
1659695700000|2022-08-05 10:35:00|599.61|597.21|601.47|599.07|601.47|599.07|599.23|596.83|0
1659696000000|2022-08-05 10:40:00|601.72|599.32|600.85|598.45|601.97|599.57|600.72|598.32|0
1659696300000|2022-08-05 10:45:00|600.72|598.32|600.85|598.45|601.47|599.07|600.72|598.32|0
1659696600000|2022-08-05 10:50:00|600.72|598.32|600.23|597.83|600.97|598.57|599.23|596.83|0
1659696900000|2022-08-05 10:55:00|600.47|598.07|601.72|599.32|603.71|601.31|600.47|598.07|0
1659697200000|2022-08-05 11:00:00|601.47|599.07|601.97|599.57|601.97|599.57|600.23|597.83|0
1659697500000|2022-08-05 11:05:00|601.85|599.45|603.71|601.31|604.2|601.8|601.85|599.45|0
1659697800000|2022-08-05 11:10:00|603.46|601.06|603.46|601.06|603.83|601.43|602.46|600.06|0
1659698100000|2022-08-05 11:15:00|603.83|601.43|601.47|599.07|604.95|602.55|600.97|598.57|0
1659698400000|2022-08-05 11:20:00|601.22|598.82|601.6|599.2|602.71|600.31|601.22|598.82|0
1659698700000|2022-08-05 11:25:00|601.22|598.82|600.22|597.82|601.47|599.07|599.98|597.58|0
1659699000000|2022-08-05 11:30:00|600.47|598.07|600.72|598.32|600.97|598.57|600.11|597.71|0
1659699300000|2022-08-05 11:35:00|600.47|598.07|598.48|596.08|600.47|598.07|598.24|595.84|0
1659699600000|2022-08-05 11:40:00|598.61|596.21|598.98|596.58|599.23|596.83|597.99|595.59|0
1659699900000|2022-08-05 11:45:00|598.73|596.33|597.24|594.84|599.23|596.83|597.24|594.84|0
1659700200000|2022-08-05 11:50:00|597.49|595.09|595.25|592.85|597.49|595.09|594.26|591.86|0
1659700500000|2022-08-05 11:55:00|595.5|593.1|594.26|591.86|595.75|593.35|593.76|591.36|0
1659700800000|2022-08-05 12:00:00|594.51|592.11|593.27|590.87|595.25|592.85|593.27|590.87|0
1659701100000|2022-08-05 12:05:00|593.02|590.62|595.25|592.85|595.75|593.35|593.02|590.62|0
1659701400000|2022-08-05 12:10:00|595.38|592.98|594.51|592.11|595.5|593.1|593.64|591.24|0
1659701700000|2022-08-05 12:15:00|594.76|592.36|593.02|590.62|594.76|592.36|592.9|590.5|0
1659702000000|2022-08-05 12:20:00|593.27|590.87|593.76|591.36|593.76|591.36|592.27|589.87|0
1659702300000|2022-08-05 12:25:00|593.64|591.24|592.02|589.62|594.76|592.36|590.28|587.88|0
1659702600000|2022-08-05 12:30:00|601.84|599.44|631.5|629.1|633.45|631.05|601.84|599.44|0
1659702900000|2022-08-05 12:35:00|631.12|628.72|629.05|626.65|632.87|630.47|625.69|623.29|0
1659703200000|2022-08-05 12:40:00|629.3|626.9|633.9|631.5|633.9|631.5|626.56|624.16|0
1659703500000|2022-08-05 12:45:00|634.89|632.49|643.57|641.17|644.32|641.92|634.89|632.49|0
1659703800000|2022-08-05 12:50:00|643.45|641.05|642.82|640.42|643.82|641.42|638.47|636.07|0
1659704100000|2022-08-05 12:55:00|642.57|640.17|642.12|639.72|647.6|645.2|640.63|638.23|0
1659704400000|2022-08-05 13:00:00|642.62|640.22|639.63|637.23|644.86|642.46|638.89|636.49|0
1659704700000|2022-08-05 13:05:00|639.88|637.48|642.87|640.47|642.87|640.47|638.89|636.49|0
1659705000000|2022-08-05 13:10:00|642.62|640.22|645.36|642.96|645.61|643.21|640.38|637.98|0
1659705300000|2022-08-05 13:15:00|645.61|643.21|640.38|637.98|645.61|643.21|640.13|637.73|0
1659705600000|2022-08-05 13:20:00|640.63|638.23|641.75|639.35|644.61|642.21|639.13|636.73|0
1659705900000|2022-08-05 13:25:00|641.62|639.22|643.37|640.97|645.61|643.21|640.88|638.48|0
1659706200000|2022-08-05 13:30:00|643.61|641.21|630.12|627.72|643.61|641.21|628.13|625.73|0
1659706500000|2022-08-05 13:35:00|629.13|626.73|625.4|623|631.12|628.72|623.9|621.5|0
1659706800000|2022-08-05 13:40:00|625.64|623.24|625.15|622.75|628.63|626.23|621.17|618.77|0
1659707100000|2022-08-05 13:45:00|624.9|622.5|625.15|622.75|630.37|627.97|623.16|620.76|0
1659707400000|2022-08-05 13:50:00|624.9|622.5|620.42|618.02|624.9|622.5|617.93|615.53|0
1659707700000|2022-08-05 13:55:00|619.92|617.52|619.42|617.02|624.9|622.5|618.93|616.53|0
1659708000000|2022-08-05 14:00:00|619.18|616.78|611.22|608.82|621.66|619.26|609.48|607.08|0
1659708300000|2022-08-05 14:05:00|610.47|608.07|605.75|603.35|612.96|610.56|605.5|603.1|0
1659708600000|2022-08-05 14:10:00|605.5|603.1|602.96|600.56|609.98|607.58|600.47|598.07|0
1659708900000|2022-08-05 14:15:00|602.71|600.31|601.67|599.27|604.16|601.76|598.44|596.04|0
1659709200000|2022-08-05 14:20:00|600.92|598.52|601.17|598.77|602.42|600.02|598.94|596.54|0
1659709500000|2022-08-05 14:25:00|601.42|599.02|606.15|603.75|609.13|606.73|600.92|598.52|0
1659709800000|2022-08-05 14:30:00|605.65|603.25|610.51|608.11|611.87|609.47|605.15|602.75|0
1659710100000|2022-08-05 14:35:00|610.38|607.98|604.9|602.5|610.63|608.23|604.65|602.25|0
1659710400000|2022-08-05 14:40:00|605.4|603|608.64|606.24|609.63|607.23|605.15|602.75|0
1659710700000|2022-08-05 14:45:00|608.39|605.99|607.89|605.49|608.88|606.48|605.15|602.75|0
1659711000000|2022-08-05 14:50:00|608.14|605.74|609.13|606.73|614.86|612.46|607.89|605.49|0
1659711300000|2022-08-05 14:55:00|609.38|606.98|609.59|607.19|609.97|607.57|606.89|604.49|0
1659711600000|2022-08-05 15:00:00|609.35|606.95|614.08|611.68|616.57|614.17|609.1|606.7|0
1659711900000|2022-08-05 15:05:00|614.82|612.42|614.57|612.17|620.05|617.65|614.32|611.92|0
1659712200000|2022-08-05 15:10:00|614.32|611.92|620.8|618.4|621.3|618.9|613.83|611.43|0
1659712500000|2022-08-05 15:15:00|621.05|618.65|621.8|619.4|623.29|620.89|618.06|615.66|0
1659712800000|2022-08-05 15:20:00|622.05|619.65|630.02|627.62|630.27|627.87|621.05|618.65|0
1659713100000|2022-08-05 15:25:00|630.52|628.12|638|635.6|638|635.6|628.77|626.37|0
1659713400000|2022-08-05 15:30:00|638.24|635.84|631.08|628.68|638.99|636.59|629.34|626.94|0
1659713700000|2022-08-05 15:35:00|630.83|628.43|631.33|628.93|633.32|630.92|628.59|626.19|0
1659714000000|2022-08-05 15:40:00|631.83|629.43|632.82|630.42|634.57|632.17|630.33|627.93|0
1659714300000|2022-08-05 15:45:00|632.57|630.17|633.85|631.45|635.6|633.2|631.83|629.43|0
1659714600000|2022-08-05 15:50:00|634.1|631.7|631.37|628.97|635.1|632.7|628.13|625.73|0
1659714900000|2022-08-05 15:55:00|631.86|629.46|633.36|630.96|634.85|632.45|630.12|627.72|0
1659715200000|2022-08-05 16:00:00|633.85|631.45|627.13|624.73|633.85|631.45|626.39|623.99|0
1659715500000|2022-08-05 16:05:00|627.38|624.98|629.12|626.72|630.62|628.22|623.9|621.5|0
1659715800000|2022-08-05 16:10:00|628.88|626.48|624.89|622.49|628.88|626.48|624.77|622.37|0
1659716100000|2022-08-05 16:15:00|624.65|622.25|623.4|621|624.89|622.49|621.29|618.89|0
1659716400000|2022-08-05 16:20:00|623.65|621.25|625.89|623.49|627.38|624.98|622.16|619.76|0
1659716700000|2022-08-05 16:25:00|626.39|623.99|623.65|621.25|627.13|624.73|623.15|620.75|0
1659717000000|2022-08-05 16:30:00|623.4|621|628.13|625.73|630.12|627.72|623.4|621|0
1659717300000|2022-08-05 16:35:00|628.63|626.23|627.88|625.48|630.12|627.72|625.64|623.24|0
1659717600000|2022-08-05 16:40:00|628.13|625.73|622.41|620.01|628.38|625.98|622.16|619.76|0
1659717900000|2022-08-05 16:45:00|622.9|620.5|616.68|614.28|622.9|620.5|616.19|613.79|0
1659718200000|2022-08-05 16:50:00|616.44|614.04|615.44|613.04|618.18|615.78|615.19|612.79|0
1659718500000|2022-08-05 16:55:00|615.69|613.29|615.19|612.79|617.18|614.78|614.45|612.05|0
1659718800000|2022-08-05 17:00:00|614.69|612.29|612.46|610.06|617.68|615.28|612.46|610.06|0
1659719100000|2022-08-05 17:05:00|612.21|609.81|612.21|609.81|613.83|611.43|609.97|607.57|0
1659719400000|2022-08-05 17:10:00|611.71|609.31|608.48|606.08|612.46|610.06|607.98|605.58|0
1659719700000|2022-08-05 17:15:00|608.23|605.83|611.46|609.06|611.46|609.06|606.74|604.34|0
1659720000000|2022-08-05 17:20:00|611.21|608.81|610.16|607.76|613.64|611.24|610.16|607.76|0
1659720300000|2022-08-05 17:25:00|610.41|608.01|612.65|610.25|612.9|610.5|607.92|605.52|0
1659720600000|2022-08-05 17:30:00|612.4|610|608.15|605.75|612.4|610|607.9|605.5|0
1659720900000|2022-08-05 17:35:00|607.9|605.5|606.91|604.51|608.4|606|605.17|602.77|0
1659721200000|2022-08-05 17:40:00|606.66|604.26|608.65|606.25|608.65|606.25|605.42|603.02|0
1659721500000|2022-08-05 17:45:00|608.9|606.5|611.14|608.74|611.63|609.23|607.9|605.5|0
1659721800000|2022-08-05 17:50:00|610.89|608.49|612.38|609.98|613.13|610.73|610.64|608.24|0
1659722100000|2022-08-05 17:55:00|612.13|609.73|614.37|611.97|616.86|614.46|611.88|609.48|0
1659722400000|2022-08-05 18:00:00|614.62|612.22|614.62|612.22|617.11|614.71|614.12|611.72|0
1659722700000|2022-08-05 18:05:00|614.87|612.47|617.61|615.21|617.61|615.21|613.87|611.47|0
1659723000000|2022-08-05 18:10:00|617.36|614.96|618.1|615.7|619.6|617.2|615.99|613.59|0
1659723300000|2022-08-05 18:15:00|618.35|615.95|614.87|612.47|619.1|616.7|614.37|611.97|0
1659723600000|2022-08-05 18:20:00|615.12|612.72|614.12|611.72|615.86|613.46|613.38|610.98|0
1659723900000|2022-08-05 18:25:00|614.37|611.97|623.3|620.9|623.3|620.9|613.87|611.47|0
1659724200000|2022-08-05 18:30:00|623.43|621.03|618.81|616.41|625.29|622.89|618.57|616.17|0
1659724500000|2022-08-05 18:35:00|618.57|616.17|620.31|617.91|621.06|618.66|618.32|615.92|0
1659724800000|2022-08-05 18:40:00|620.81|618.41|618.81|616.41|622.55|620.15|618.81|616.41|0
1659725100000|2022-08-05 18:45:00|619.31|616.91|619.81|617.41|620.06|617.66|617.57|615.17|0
1659725400000|2022-08-05 18:50:00|620.06|617.66|618.81|616.41|621.8|619.4|617.57|615.17|0
1659725700000|2022-08-05 18:55:00|619.06|616.66|619.81|617.41|624.05|621.65|619.06|616.66|0
1659726000000|2022-08-05 19:00:00|620.06|617.66|617.82|615.42|620.06|617.66|616.82|614.42|0
1659726300000|2022-08-05 19:05:00|618.32|615.92|618.07|615.67|621.8|619.4|617.57|615.17|0
1659726600000|2022-08-05 19:10:00|618.32|615.92|616.32|613.92|618.32|615.92|614.58|612.18|0
1659726900000|2022-08-05 19:15:00|616.07|613.67|617.07|614.67|618.07|615.67|614.08|611.68|0
1659727200000|2022-08-05 19:20:00|616.57|614.17|617.07|614.67|619.81|617.41|615.33|612.93|0
1659727500000|2022-08-05 19:25:00|616.57|614.17|614.58|612.18|618.2|615.8|614.08|611.68|0
1659727800000|2022-08-05 19:30:00|614.96|612.56|613.04|610.64|615.83|613.43|612.34|609.94|0
1659728100000|2022-08-05 19:35:00|612.79|610.39|614.54|612.14|614.54|612.14|612.05|609.65|0
1659728400000|2022-08-05 19:40:00|614.79|612.39|612.05|609.65|614.79|612.39|611.3|608.9|0
1659728700000|2022-08-05 19:45:00|611.3|608.9|607.31|604.91|611.3|608.9|605.82|603.42|0
1659729000000|2022-08-05 19:50:00|605.82|603.42|606.32|603.92|609.06|606.66|603.33|600.93|0
1659729300000|2022-08-05 19:55:00|605.57|603.17|605.57|603.17|607.31|604.91|602.83|600.43|0
1659729600000|2022-08-05 20:00:00|605.32|602.92|609.55|607.15|609.55|607.15|605.32|602.92|0
1659729900000|2022-08-05 20:05:00|609.3|606.9|610.55|608.15|610.8|608.4|609.06|606.66|0
1659730200000|2022-08-05 20:10:00|610.8|608.4|610.55|608.15|611.3|608.9|610.05|607.65|0
1659921900000|2022-08-08 01:25:00|616.72|613.92|615.96|613.16|616.72|613.92|615.96|613.16|0
1659922200000|2022-08-08 01:30:00|615.84|613.04|616.71|613.91|617.46|614.66|614.71|611.91|0
1659922500000|2022-08-08 01:35:00|616.46|613.66|616.96|614.16|617.46|614.66|615.84|613.04|0
1659922800000|2022-08-08 01:40:00|616.71|613.91|615.96|613.16|616.96|614.16|615.71|612.91|0
1659923100000|2022-08-08 01:45:00|615.71|612.91|614.96|612.16|616.46|613.66|614.59|611.79|0
1659923400000|2022-08-08 01:50:00|615.09|612.29|615.96|613.16|616.21|613.41|614.71|611.91|0
1659923700000|2022-08-08 01:55:00|616.21|613.41|614.71|611.91|616.21|613.41|614.47|611.67|0
1659924000000|2022-08-08 02:00:00|614.47|611.67|614.47|611.67|615.21|612.41|613.72|610.92|0
1659924300000|2022-08-08 02:05:00|614.59|611.79|615.34|612.54|615.34|612.54|614.47|611.67|0
1659924600000|2022-08-08 02:10:00|615.21|612.41|612.47|609.67|615.71|612.91|612.47|609.67|0
1659924900000|2022-08-08 02:15:00|612.72|609.92|612.59|609.79|612.84|610.04|609.98|607.18|0
1659925200000|2022-08-08 02:20:00|612.46|609.66|611.71|608.91|612.96|610.16|611.46|608.66|0
1659925500000|2022-08-08 02:25:00|611.59|608.79|611.21|608.41|611.59|608.79|610.22|607.42|0
1659925800000|2022-08-08 02:30:00|611.09|608.29|611.21|608.41|611.96|609.16|611.09|608.29|0
1659926100000|2022-08-08 02:35:00|611.09|608.29|609.72|606.92|611.21|608.41|609.22|606.42|0
1659926400000|2022-08-08 02:40:00|609.47|606.67|610.96|608.16|611.46|608.66|609.47|606.67|0
1659926700000|2022-08-08 02:45:00|611.21|608.41|611.96|609.16|611.96|609.16|610.71|607.91|0
1659927000000|2022-08-08 02:50:00|611.71|608.91|610.96|608.16|611.96|609.16|610.21|607.41|0
1659927300000|2022-08-08 02:55:00|611.21|608.41|610.71|607.91|611.46|608.66|610.46|607.66|0
1659927600000|2022-08-08 03:00:00|610.96|608.16|611.46|608.66|611.96|609.16|610.71|607.91|0
1659927900000|2022-08-08 03:05:00|611.34|608.54|611.21|608.41|611.71|608.91|610.96|608.16|0
1659928200000|2022-08-08 03:10:00|610.96|608.16|610.46|607.66|611.21|608.41|610.21|607.41|0
1659928500000|2022-08-08 03:15:00|610.34|607.54|609.6|606.8|610.71|607.91|609.22|606.42|0
1659928800000|2022-08-08 03:20:00|609.72|606.92|609.96|607.16|610.09|607.29|609.22|606.42|0
1659929100000|2022-08-08 03:25:00|610.21|607.41|609.96|607.16|610.21|607.41|609.72|606.92|0
1659929400000|2022-08-08 03:30:00|610.09|607.29|608.85|606.05|610.46|607.66|608.35|605.55|0
1659929700000|2022-08-08 03:35:00|608.97|606.17|609.72|606.92|609.72|606.92|608.47|605.67|0
1659930000000|2022-08-08 03:40:00|609.47|606.67|610.46|607.66|610.46|607.66|609.47|606.67|0
1659930300000|2022-08-08 03:45:00|610.21|607.41|611.96|609.16|612.21|609.41|609.96|607.16|0
1659930600000|2022-08-08 03:50:00|611.71|608.91|611.96|609.16|612.46|609.66|611.71|608.91|0
1659930900000|2022-08-08 03:55:00|612.21|609.41|612.21|609.41|612.46|609.66|611.96|609.16|0
1659931200000|2022-08-08 04:00:00|611.96|609.16|610.96|608.16|611.96|609.16|610.96|608.16|0
1659931500000|2022-08-08 04:05:00|610.84|608.04|611.46|608.66|611.46|608.66|610.71|607.91|0
1659931800000|2022-08-08 04:10:00|611.21|608.41|610.46|607.66|611.46|608.66|610.46|607.66|0
1659932100000|2022-08-08 04:15:00|610.21|607.41|610.46|607.66|610.46|607.66|609.22|606.42|0
1659932400000|2022-08-08 04:20:00|610.21|607.41|610.96|608.16|611.21|608.41|609.96|607.16|0
1659932700000|2022-08-08 04:25:00|611.09|608.29|610.96|608.16|611.46|608.66|610.96|608.16|0
1659933000000|2022-08-08 04:30:00|610.71|607.91|610.21|607.41|610.96|608.16|610.21|607.41|0
1659933300000|2022-08-08 04:35:00|610.34|607.54|610.71|607.91|610.96|608.16|610.21|607.41|0
1659933600000|2022-08-08 04:40:00|610.59|607.79|610.84|608.04|610.96|608.16|610.46|607.66|0
1659933900000|2022-08-08 04:45:00|610.71|607.91|610.71|607.91|610.96|608.16|610.21|607.41|0
1659934200000|2022-08-08 04:50:00|610.59|607.79|608.72|605.92|610.71|607.91|608.72|605.92|0
1659934500000|2022-08-08 04:55:00|608.47|605.67|607.97|605.17|608.97|606.17|607.47|604.67|0
1659934800000|2022-08-08 05:00:00|608.22|605.42|606.72|603.92|608.47|605.67|606.72|603.92|0
1659935100000|2022-08-08 05:05:00|606.85|604.05|606.47|603.67|606.97|604.17|606.23|603.43|0
1659935400000|2022-08-08 05:10:00|605.98|603.18|604.98|602.18|605.98|603.18|604.48|601.68|0
1659935700000|2022-08-08 05:15:00|604.73|601.93|603.98|601.18|604.73|601.93|603.48|600.68|0
1659936000000|2022-08-08 05:20:00|604.23|601.43|604.36|601.56|604.36|601.56|603.48|600.68|0
1659936300000|2022-08-08 05:25:00|604.48|601.68|605.48|602.68|605.73|602.93|604.23|601.43|0
1659936600000|2022-08-08 05:30:00|605.61|602.81|604.23|601.43|606.22|603.42|603.36|600.56|0
1659936900000|2022-08-08 05:35:00|603.98|601.18|605.48|602.68|606.22|603.42|603.98|601.18|0
1659937200000|2022-08-08 05:40:00|605.73|602.93|606.22|603.42|606.22|603.42|605.48|602.68|0
1659937500000|2022-08-08 05:45:00|605.98|603.18|604.73|601.93|606.22|603.42|604.48|601.68|0
1659937800000|2022-08-08 05:50:00|604.48|601.68|604.99|602.19|604.99|602.19|603.73|600.93|0
1659938100000|2022-08-08 05:55:00|605.12|602.32|603.75|600.95|605.24|602.44|603|600.2|0
1659938400000|2022-08-08 06:00:00|603.5|600.7|602.5|599.7|604.74|601.94|602.25|599.45|0
1659938700000|2022-08-08 06:05:00|602.75|599.95|603.25|600.45|603.75|600.95|602.5|599.7|0
1659939000000|2022-08-08 06:10:00|603.13|600.33|602.5|599.7|603.75|600.95|602.5|599.7|0
1659939300000|2022-08-08 06:15:00|602.63|599.83|601.26|598.46|603.25|600.45|601.01|598.21|0
1659939600000|2022-08-08 06:20:00|601.01|598.21|601.01|598.21|601.01|598.21|599.01|596.21|0
1659939900000|2022-08-08 06:25:00|600.76|597.96|599.76|596.96|601.26|598.46|599.51|596.71|0
1659940200000|2022-08-08 06:30:00|600.01|597.21|600.26|597.46|601.01|598.21|599.51|596.71|0
1659940500000|2022-08-08 06:35:00|600.51|597.71|600.76|597.96|601.5|598.7|600.01|597.21|0
1659940800000|2022-08-08 06:40:00|600.51|597.71|600.64|597.84|600.76|597.96|600.26|597.46|0
1659941100000|2022-08-08 06:45:00|600.76|597.96|600.25|597.45|600.76|597.96|599.75|596.95|0
1659941400000|2022-08-08 06:50:00|600|597.2|596.76|593.96|600.25|597.45|596.51|593.71|0
1659941700000|2022-08-08 06:55:00|596.51|593.71|596.51|593.71|598.25|595.45|595.52|592.72|0
1659942000000|2022-08-08 07:00:00|597.01|594.21|590.04|587.24|597.01|594.21|589.54|586.74|0
1659942300000|2022-08-08 07:05:00|589.97|587.57|590.34|587.94|590.83|588.43|587.73|585.33|0
1659942600000|2022-08-08 07:10:00|589.59|587.19|591.08|588.68|591.08|588.68|588.34|585.94|0
1659942900000|2022-08-08 07:15:00|590.83|588.43|591.08|588.68|593.07|590.67|590.83|588.43|0
1659943200000|2022-08-08 07:20:00|591.21|588.81|591.08|588.68|591.83|589.43|590.33|587.93|0
1659943500000|2022-08-08 07:25:00|591.33|588.93|591.71|589.31|592.58|590.18|591.08|588.68|0
1659943800000|2022-08-08 07:30:00|591.33|588.93|592.82|590.42|592.82|590.42|590.09|587.69|0
1659944100000|2022-08-08 07:35:00|592.58|590.18|593.82|591.42|594.32|591.92|592.33|589.93|0
1659944400000|2022-08-08 07:40:00|593.95|591.55|594.57|592.17|595.31|592.91|593.32|590.92|0
1659944700000|2022-08-08 07:45:00|594.82|592.42|593.2|590.8|594.82|592.42|592.46|590.06|0
1659945000000|2022-08-08 07:50:00|593.07|590.67|592.08|589.68|593.32|590.92|591.83|589.43|0
1659945300000|2022-08-08 07:55:00|591.96|589.56|592.08|589.68|592.58|590.18|591.58|589.18|0
1659945600000|2022-08-08 08:00:00|591.83|589.43|589.84|587.44|593.08|590.68|588.59|586.19|0
1659945900000|2022-08-08 08:05:00|590.09|587.69|592.83|590.43|592.83|590.43|589.84|587.44|0
1659946200000|2022-08-08 08:10:00|593.32|590.92|595.32|592.92|595.57|593.17|592.08|589.68|0
1659946500000|2022-08-08 08:15:00|595.45|593.05|597.06|594.66|597.31|594.91|595.32|592.92|0
1659946800000|2022-08-08 08:20:00|596.81|594.41|596.44|594.04|597.06|594.66|594.82|592.42|0
1659947100000|2022-08-08 08:25:00|596.31|593.91|594.57|592.17|596.81|594.41|593.57|591.17|0
1659947400000|2022-08-08 08:30:00|594.32|591.92|593.82|591.42|594.32|591.92|593.32|590.92|0
1659947700000|2022-08-08 08:35:00|593.57|591.17|594.57|592.17|594.82|592.42|592.96|590.56|0
1659948000000|2022-08-08 08:40:00|594.32|591.92|593.57|591.17|594.32|591.92|592.33|589.93|0
1659948300000|2022-08-08 08:45:00|593.82|591.42|593.57|591.17|593.82|591.42|592.58|590.18|0
1659948600000|2022-08-08 08:50:00|593.32|590.92|595.32|592.92|595.81|593.41|593.07|590.67|0
1659948900000|2022-08-08 08:55:00|595.07|592.67|594.82|592.42|595.56|593.16|594.82|592.42|0
1659949200000|2022-08-08 09:00:00|594.7|592.3|593.07|590.67|595.19|592.79|592.82|590.42|0
1659949500000|2022-08-08 09:05:00|592.95|590.55|592.82|590.42|593.07|590.67|591.58|589.18|0
1659949800000|2022-08-08 09:10:00|592.7|590.3|597.06|594.66|597.06|594.66|592.57|590.17|0
1659950100000|2022-08-08 09:15:00|596.94|594.54|595.81|593.41|597.56|595.16|595.81|593.41|0
1659950400000|2022-08-08 09:20:00|596.06|593.66|598.05|595.65|598.05|595.65|595.56|593.16|0
1659950700000|2022-08-08 09:25:00|597.8|595.4|596.56|594.16|597.8|595.4|596.31|593.91|0
1659951000000|2022-08-08 09:30:00|596.06|593.66|596.06|593.66|596.31|593.91|595.31|592.91|0
1659951300000|2022-08-08 09:35:00|596.31|593.91|595.56|593.16|596.56|594.16|595.06|592.66|0
1659951600000|2022-08-08 09:40:00|595.31|592.91|595.56|593.16|596.31|593.91|595.31|592.91|0
1659951900000|2022-08-08 09:45:00|595.44|593.04|595.81|593.41|595.81|593.41|594.32|591.92|0
1659952200000|2022-08-08 09:50:00|596.06|593.66|594.57|592.17|596.31|593.91|594.32|591.92|0
1659952500000|2022-08-08 09:55:00|594.82|592.42|594.81|592.41|596.06|593.66|594.57|592.17|0
1659952800000|2022-08-08 10:00:00|594.57|592.17|592.82|590.42|595.31|592.91|592.82|590.42|0
1659953100000|2022-08-08 10:05:00|592.95|590.55|592.32|589.92|593.2|590.8|591.83|589.43|0
1659953400000|2022-08-08 10:10:00|592.08|589.68|593.07|590.67|594.2|591.8|592.08|589.68|0
1659953700000|2022-08-08 10:15:00|592.82|590.42|592.45|590.05|593.57|591.17|591.83|589.43|0
1659954000000|2022-08-08 10:20:00|592.57|590.17|592.2|589.8|592.57|590.17|591.71|589.31|0
1659954300000|2022-08-08 10:25:00|592.32|589.92|592.82|590.42|592.82|590.42|591.83|589.43|0
1659954600000|2022-08-08 10:30:00|592.57|590.17|591.58|589.18|592.57|590.17|591.58|589.18|0
1659954900000|2022-08-08 10:35:00|592.08|589.68|590.08|587.68|592.08|589.68|589.83|587.43|0
1659955200000|2022-08-08 10:40:00|589.96|587.56|584.36|581.96|589.96|587.56|583.61|581.21|0
1659955500000|2022-08-08 10:45:00|584.61|582.21|583.86|581.46|585.35|582.95|582.99|580.59|0
1659955800000|2022-08-08 10:50:00|583.61|581.21|584.11|581.71|584.61|582.21|583.11|580.71|0
1659956100000|2022-08-08 10:55:00|584.36|581.96|582.37|579.97|584.61|582.21|582.12|579.72|0
1659956400000|2022-08-08 11:00:00|582.62|580.22|584.61|582.21|584.86|582.46|582.62|580.22|0
1659956700000|2022-08-08 11:05:00|584.86|582.46|585.6|583.2|585.73|583.33|584.61|582.21|0
1659957000000|2022-08-08 11:10:00|585.35|582.95|585.6|583.2|585.85|583.45|585.1|582.7|0
1659957300000|2022-08-08 11:15:00|585.35|582.95|586.85|584.45|586.85|584.45|585.1|582.7|0
1659957600000|2022-08-08 11:20:00|586.6|584.2|586.35|583.95|586.98|584.58|585.85|583.45|0
1659957900000|2022-08-08 11:25:00|586.1|583.7|588.59|586.19|588.84|586.44|585.85|583.45|0
1659958200000|2022-08-08 11:30:00|588.84|586.44|588.09|585.69|588.84|586.44|587.84|585.44|0
1659958500000|2022-08-08 11:35:00|587.84|585.44|587.84|585.44|588.09|585.69|587.34|584.94|0
1659958800000|2022-08-08 11:40:00|587.72|585.32|586.6|584.2|587.84|585.44|586.6|584.2|0
1659959100000|2022-08-08 11:45:00|586.48|584.08|584.61|582.21|586.6|584.2|584.61|582.21|0
1659959400000|2022-08-08 11:50:00|584.85|582.45|581.12|578.72|584.85|582.45|581.12|578.72|0
1659959700000|2022-08-08 11:55:00|580.87|578.47|581.62|579.22|582.86|580.46|579.88|577.48|0
1659960000000|2022-08-08 12:00:00|581.5|579.1|581.36|578.96|582.62|580.22|581.11|578.71|0
1659960300000|2022-08-08 12:05:00|581.49|579.09|580.36|577.96|581.61|579.21|579.12|576.72|0
1659960600000|2022-08-08 12:10:00|580.61|578.21|581.85|579.45|582.1|579.7|580.36|577.96|0
1659960900000|2022-08-08 12:15:00|581.6|579.2|582.85|580.45|583.1|580.7|581.24|578.84|0
1659961200000|2022-08-08 12:20:00|582.6|580.2|581.6|579.2|583.1|580.7|580.86|578.46|0
1659961500000|2022-08-08 12:25:00|581.36|578.96|579.12|576.72|581.6|579.2|578.37|575.97|0
1659961800000|2022-08-08 12:30:00|578.62|576.22|580.11|577.71|580.61|578.21|578.37|575.97|0
1659962100000|2022-08-08 12:35:00|579.86|577.46|580.36|577.96|581.36|578.96|579.36|576.96|0
1659962400000|2022-08-08 12:40:00|580.24|577.84|579.86|577.46|580.61|578.21|579.61|577.21|0
1659962700000|2022-08-08 12:45:00|579.61|577.21|579.36|576.96|581.11|578.71|578.87|576.47|0
1659963000000|2022-08-08 12:50:00|578.87|576.47|578.12|575.72|579|576.6|577.87|575.47|0
1659963300000|2022-08-08 12:55:00|577.87|575.47|574.14|571.74|577.87|575.47|574.14|571.74|0
1659963600000|2022-08-08 13:00:00|574.39|571.99|589.07|586.67|589.07|586.67|574.14|571.74|0
1659963900000|2022-08-08 13:05:00|589.32|586.92|588.08|585.68|591.06|588.66|587.33|584.93|0
1659964200000|2022-08-08 13:10:00|587.58|585.18|588.57|586.17|590.81|588.41|586.58|584.18|0
1659964500000|2022-08-08 13:15:00|588.82|586.42|585.59|583.19|589.32|586.92|585.34|582.94|0
1659964800000|2022-08-08 13:20:00|585.34|582.94|586.08|583.68|587.58|585.18|585.34|582.94|0
1659965100000|2022-08-08 13:25:00|585.83|583.43|587.83|585.43|588.57|586.17|585.83|583.43|0
1659965400000|2022-08-08 13:30:00|588.08|585.68|580.61|578.21|590.32|587.92|575.38|572.98|0
1659965700000|2022-08-08 13:35:00|579.36|576.96|578.12|575.72|585.09|582.69|574.64|572.24|0
1659966000000|2022-08-08 13:40:00|577.37|574.97|571.15|568.75|579.36|576.96|568.67|566.27|0
1659966300000|2022-08-08 13:45:00|570.66|568.26|569.91|567.51|574.14|571.74|569.41|567.01|0
1659966600000|2022-08-08 13:50:00|569.66|567.26|566.64|564.24|572.89|570.49|565.15|562.75|0
1659966900000|2022-08-08 13:55:00|565.65|563.25|568.63|566.23|569.13|566.73|563.91|561.51|0
1659967200000|2022-08-08 14:00:00|567.14|564.74|566.64|564.24|569.13|566.73|563.91|561.51|0
1659967500000|2022-08-08 14:05:00|566.39|563.99|567.89|565.49|571.87|569.47|566.14|563.74|0
1659967800000|2022-08-08 14:10:00|567.64|565.24|571.62|569.22|572.61|570.21|565.65|563.25|0
1659968100000|2022-08-08 14:15:00|571.37|568.97|572.12|569.72|573.11|570.71|569.88|567.48|0
1659968400000|2022-08-08 14:20:00|571.87|569.47|570.37|567.97|572.61|570.21|569.13|566.73|0
1659968700000|2022-08-08 14:25:00|570.12|567.72|572.36|569.96|577.34|574.94|569.63|567.23|0
1659969000000|2022-08-08 14:30:00|572.61|570.21|573.86|571.46|574.11|571.71|570.87|568.47|0
1659969300000|2022-08-08 14:35:00|573.99|571.59|569.63|567.23|575.85|573.45|569.13|566.73|0
1659969600000|2022-08-08 14:40:00|569.38|566.98|567.64|565.24|571.37|568.97|567.14|564.74|0
1659969900000|2022-08-08 14:45:00|566.89|564.49|576.1|573.7|576.84|574.44|566.64|564.24|0
1659970200000|2022-08-08 14:50:00|575.85|573.45|573.61|571.21|576.35|573.95|572.86|570.46|0
1659970500000|2022-08-08 14:55:00|573.86|571.46|574.57|572.17|576.34|573.94|572.61|570.21|0
1659970800000|2022-08-08 15:00:00|574.82|572.42|569.59|567.19|574.82|572.42|569.09|566.69|0
1659971100000|2022-08-08 15:05:00|569.09|566.69|572.08|569.68|572.83|570.43|568.84|566.44|0
1659971400000|2022-08-08 15:10:00|572.33|569.93|575.78|573.38|576.24|573.84|571.58|569.18|0
1659971700000|2022-08-08 15:15:00|576.03|573.63|580.27|577.87|582.26|579.86|575.78|573.38|0
1659972000000|2022-08-08 15:20:00|580.52|578.12|580.52|578.12|581.26|578.86|578.27|575.87|0
1659972300000|2022-08-08 15:25:00|581.26|578.86|583.01|580.61|584|581.6|580.27|577.87|0
1659972600000|2022-08-08 15:30:00|583.51|581.11|584.25|581.85|585|582.6|580.52|578.12|0
1659972900000|2022-08-08 15:35:00|584.5|582.1|594.22|591.82|595.22|592.82|582.76|580.36|0
1659973200000|2022-08-08 15:40:00|594.97|592.57|601.96|599.56|604.45|602.05|592.98|590.58|0
1659973500000|2022-08-08 15:45:00|602.2|599.8|599.71|597.31|602.45|600.05|597.97|595.57|0
1659973800000|2022-08-08 15:50:00|599.46|597.06|591.98|589.58|599.46|597.06|591.23|588.83|0
1659974100000|2022-08-08 15:55:00|592.23|589.83|591.23|588.83|592.23|589.83|589.74|587.34|0
1659974400000|2022-08-08 16:00:00|591.48|589.08|592.23|589.83|592.73|590.33|589.99|587.59|0
1659974700000|2022-08-08 16:05:00|592.48|590.08|600.96|598.56|601.96|599.56|591.23|588.83|0
1659975000000|2022-08-08 16:10:00|599.21|596.81|605.7|603.3|606.69|604.29|598.71|596.31|0
1659975300000|2022-08-08 16:15:00|604.95|602.55|612.43|610.03|615.18|612.78|604.45|602.05|0
1659975600000|2022-08-08 16:20:00|612.68|610.28|607.46|605.06|613.2|610.8|606.46|604.06|0
1659975900000|2022-08-08 16:25:00|607.71|605.31|612.08|609.68|613.45|611.05|605.72|603.32|0
1659976200000|2022-08-08 16:30:00|612.45|610.05|610.21|607.81|613.45|611.05|609.21|606.81|0
1659976500000|2022-08-08 16:35:00|610.45|608.05|612.33|609.93|616.19|613.79|609.96|607.56|0
1659976800000|2022-08-08 16:40:00|611.7|609.3|607.21|604.81|613.2|610.8|606.71|604.31|0
1659977100000|2022-08-08 16:45:00|606.96|604.56|605.72|603.32|608.46|606.06|604.97|602.57|0
1659977400000|2022-08-08 16:50:00|605.47|603.07|604|601.6|605.97|603.57|602.72|600.32|0
1659977700000|2022-08-08 16:55:00|604.62|602.22|606.49|604.09|608.48|606.08|603.75|601.35|0
1659978000000|2022-08-08 17:00:00|606.74|604.34|609.23|606.83|609.98|607.58|606.49|604.09|0
1659978300000|2022-08-08 17:05:00|608.98|606.58|604.74|602.34|609.48|607.08|603.75|601.35|0
1659978600000|2022-08-08 17:10:00|604.99|602.59|601.75|599.35|606.49|604.09|600.76|598.36|0
1659978900000|2022-08-08 17:15:00|602|599.6|599.26|596.86|602.25|599.85|598.26|595.86|0
1659979200000|2022-08-08 17:20:00|599.51|597.11|602.25|599.85|606.74|604.34|599.26|596.86|0
1659979500000|2022-08-08 17:25:00|602|599.6|608.48|606.08|608.48|606.08|601.5|599.1|0
1659979800000|2022-08-08 17:30:00|608.36|605.96|606.24|603.84|608.73|606.33|604.74|602.34|0
1659980100000|2022-08-08 17:35:00|606.49|604.09|608.98|606.58|610.73|608.33|605.74|603.34|0
1659980400000|2022-08-08 17:40:00|609.23|606.83|604.99|602.59|609.73|607.33|604.74|602.34|0
1659980700000|2022-08-08 17:45:00|604.74|602.34|605.99|603.59|607.24|604.84|603.75|601.35|0
1659981000000|2022-08-08 17:50:00|606.24|603.84|602.25|599.85|607.49|605.09|602|599.6|0
1659981300000|2022-08-08 17:55:00|602.5|600.1|601.25|598.85|602.5|600.1|600.26|597.86|0
1659981600000|2022-08-08 18:00:00|601|598.6|610.48|608.08|610.98|608.58|600.76|598.36|0
1659981900000|2022-08-08 18:05:00|611.47|609.07|606.74|604.34|614.97|612.57|606.24|603.84|0
1659982200000|2022-08-08 18:10:00|606.49|604.09|610.73|608.33|611.47|609.07|606.24|603.84|0
1659982500000|2022-08-08 18:15:00|610.98|608.58|611.85|609.45|614.72|612.32|609.48|607.08|0
1659982800000|2022-08-08 18:20:00|610.98|608.58|612.47|610.07|613.22|610.82|610.48|608.08|0
1659983100000|2022-08-08 18:25:00|613.22|610.82|611.97|609.57|614.97|612.57|610.48|608.08|0
1659983400000|2022-08-08 18:30:00|612.22|609.82|611.47|609.07|614.47|612.07|610.23|607.83|0
1659983700000|2022-08-08 18:35:00|611.72|609.32|615.21|612.81|616.21|613.81|611.72|609.32|0
1659984000000|2022-08-08 18:40:00|614.97|612.57|615.21|612.81|616.21|613.81|611.72|609.32|0
1659984300000|2022-08-08 18:45:00|614.72|612.32|615.96|613.56|618.21|615.81|613.72|611.32|0
1659984600000|2022-08-08 18:50:00|615.71|613.31|621.5|619.1|621.5|619.1|615.71|613.31|0
1659984900000|2022-08-08 18:55:00|621.75|619.35|615.27|612.87|621.75|619.35|613.27|610.87|0
1659985200000|2022-08-08 19:00:00|615.77|613.37|613.27|610.87|615.77|613.37|611.78|609.38|0
1659985500000|2022-08-08 19:05:00|613.03|610.63|613.27|610.87|615.52|613.12|611.78|609.38|0
1659985800000|2022-08-08 19:10:00|613.02|610.62|613.02|610.62|616.02|613.62|612.28|609.88|0
1659986100000|2022-08-08 19:15:00|613.27|610.87|615.77|613.37|619.26|616.86|613.02|610.62|0
1659986400000|2022-08-08 19:20:00|615.52|613.12|612.03|609.63|616.76|614.36|610.03|607.63|0
1659986700000|2022-08-08 19:25:00|611.78|609.38|612.03|609.63|613.02|610.62|609.29|606.89|0
1659987000000|2022-08-08 19:30:00|612.28|609.88|609.79|607.39|615.52|613.12|609.79|607.39|0
1659987300000|2022-08-08 19:35:00|610.28|607.88|609.76|607.36|611.26|608.86|608.27|605.87|0
1659987600000|2022-08-08 19:40:00|609.51|607.11|606.77|604.37|609.51|607.11|606.52|604.12|0
1659987900000|2022-08-08 19:45:00|607.02|604.62|608.76|606.36|609.51|607.11|606.27|603.87|0
1659988200000|2022-08-08 19:50:00|607.27|604.87|608.02|605.62|611.51|609.11|606.77|604.37|0
1659988500000|2022-08-08 19:55:00|609.01|606.61|610.26|607.86|611.51|609.11|607.77|605.37|0
1659988800000|2022-08-08 20:00:00|610.01|607.61|608.02|605.62|610.76|608.36|606.02|603.62|0
1659989100000|2022-08-08 20:05:00|608.27|605.87|606.77|604.37|608.27|605.87|606.52|604.12|0
1659989400000|2022-08-08 20:10:00|606.52|604.12|606.27|603.87|607.27|604.87|606.02|603.62|0
1659989700000|2022-08-08 20:15:00|606.72|603.92|606.97|604.17|606.97|604.17|606.47|603.67|0
1659990000000|2022-08-08 20:20:00|606.85|604.05|606.72|603.92|606.97|604.17|606.22|603.42|0
1659990300000|2022-08-08 20:25:00|606.47|603.67|606.97|604.17|607.22|604.42|606.47|603.67|0
1659990600000|2022-08-08 20:30:00|606.72|603.92|605.97|603.17|606.72|603.92|605.72|602.92|0
1659990900000|2022-08-08 20:35:00|605.72|602.92|605.72|602.92|605.72|602.92|605.47|602.67|0
1659991200000|2022-08-08 20:40:00|605.47|602.67|605.23|602.43|605.72|602.92|605.23|602.43|0
1659991500000|2022-08-08 20:45:00|604.98|602.18|605.23|602.43|605.72|602.92|604.98|602.18|0
1659991800000|2022-08-08 20:50:00|605.11|602.31|603.98|601.18|605.23|602.43|603.98|601.18|0
1659992100000|2022-08-08 20:55:00|604.23|601.43|600.87|598.07|604.23|601.43|600.24|597.44|0
1659992400000|2022-08-08 21:00:00|600.84|598.04|601.28|598.48|601.39|598.59|600.33|597.53|0
1659992700000|2022-08-08 21:05:00|601.31|598.51|599.22|596.42|601.93|599.13|599.22|596.42|0
1659993000000|2022-08-08 21:10:00|599.29|596.49|598.84|596.04|599.45|596.65|598.51|595.71|0
1659993300000|2022-08-08 21:15:00|599.02|596.22|598.51|595.71|599.17|596.37|598.29|595.49|0
1659993600000|2022-08-08 21:20:00|598.36|595.56|598.18|595.38|598.44|595.64|597.89|595.09|0
1659993900000|2022-08-08 21:25:00|598.07|595.27|598.58|595.78|598.58|595.78|598|595.2|0
1659994200000|2022-08-08 21:30:00|598.76|595.96|599.13|596.33|599.13|596.33|598.76|595.96|0
1659994500000|2022-08-08 21:35:00|598.91|596.11|599.15|596.35|599.29|596.49|598.73|595.93|0
1659994800000|2022-08-08 21:40:00|599.18|596.38|599.3|596.5|599.67|596.87|599.15|596.35|0
1659995100000|2022-08-08 21:45:00|599.24|596.44|599.76|596.96|599.76|596.96|599.24|596.44|0
1659995400000|2022-08-08 21:50:00|599.79|596.99|599.94|597.14|599.94|597.14|599.79|596.99|0
1659995700000|2022-08-08 21:55:00|600.05|597.25|600.67|597.87|601.1|598.3|599.83|597.03|0
1659996000000|2022-08-08 22:00:00|603.11|600.31|603.73|600.93|604.23|601.43|602.48|599.68|0
1659996300000|2022-08-08 22:05:00|603.98|601.18|604.97|602.17|605.22|602.42|603.98|601.18|0
1659996600000|2022-08-08 22:10:00|604.73|601.93|603.98|601.18|604.73|601.93|602.73|599.93|0
1659996900000|2022-08-08 22:15:00|603.73|600.93|604.23|601.43|604.48|601.68|603.73|600.93|0
1659997200000|2022-08-08 22:20:00|603.98|601.18|604.73|601.93|605.47|602.67|603.98|601.18|0
1659997500000|2022-08-08 22:25:00|604.85|602.05|604.73|601.93|604.97|602.17|604.23|601.43|0
1659997800000|2022-08-08 22:30:00|604.48|601.68|604.97|602.17|604.97|602.17|604.48|601.68|0
1659998100000|2022-08-08 22:35:00|604.73|601.93|605.1|602.3|605.22|602.42|604.72|601.92|0
1659998400000|2022-08-08 22:40:00|604.97|602.17|605.47|602.67|605.72|602.92|604.97|602.17|0
1659998700000|2022-08-08 22:45:00|605.72|602.92|605.22|602.42|605.72|602.92|604.72|601.92|0
1659999000000|2022-08-08 22:50:00|605.1|602.3|605.22|602.42|605.22|602.42|604.72|601.92|0
1659999300000|2022-08-08 22:55:00|605.47|602.67|605.22|602.42|605.47|602.67|604.97|602.17|0
1659999600000|2022-08-08 23:00:00|605.35|602.55|606.47|603.67|606.97|604.17|604.97|602.17|0
1659999900000|2022-08-08 23:05:00|605.97|603.17|602.48|599.68|605.97|603.17|602.23|599.43|0
1660000200000|2022-08-08 23:10:00|602.73|599.93|598.99|596.19|602.73|599.93|598.25|595.45|0
1660000500000|2022-08-08 23:15:00|599.49|596.69|599.74|596.94|599.99|597.19|598.75|595.95|0
1660000800000|2022-08-08 23:20:00|599.87|597.07|599.49|596.69|600.24|597.44|599.49|596.69|0
1660001100000|2022-08-08 23:25:00|599.24|596.44|598.74|595.94|599.74|596.94|598.74|595.94|0
1660001400000|2022-08-08 23:30:00|598.99|596.19|598.99|596.19|599.12|596.32|597.5|594.7|0
1660001700000|2022-08-08 23:35:00|598.74|595.94|597.25|594.45|599.24|596.44|596.5|593.7|0
1660002000000|2022-08-08 23:40:00|597.13|594.33|598|595.2|598.25|595.45|597|594.2|0
1660002300000|2022-08-08 23:45:00|598.25|595.45|598.5|595.7|599.49|596.69|597|594.2|0
1660002600000|2022-08-08 23:50:00|598.62|595.82|599.74|596.94|599.74|596.94|598.5|595.7|0
1660002900000|2022-08-08 23:55:00|599.49|596.69|598.74|595.94|599.74|596.94|598.74|595.94|0
1660003200000|2022-08-09 00:00:00|598.99|596.19|598.74|595.94|599.74|596.94|598.5|595.7|0
1660003500000|2022-08-09 00:05:00|598.62|595.82|601.48|598.68|602.48|599.68|598.62|595.82|0
1660003800000|2022-08-09 00:10:00|601.73|598.93|599.49|596.69|601.86|599.06|599.24|596.44|0
1660004100000|2022-08-09 00:15:00|599.74|596.94|597.25|594.45|599.99|597.19|597.25|594.45|0
1660004400000|2022-08-09 00:20:00|597.5|594.7|599.24|596.44|599.24|596.44|597.5|594.7|0
1660004700000|2022-08-09 00:25:00|599.49|596.69|598.49|595.69|600.24|597.44|598.25|595.45|0
1660005000000|2022-08-09 00:30:00|598.99|596.19|599.49|596.69|599.87|597.07|598|595.2|0
1660005300000|2022-08-09 00:35:00|599.62|596.82|600.74|597.94|600.74|597.94|598.99|596.19|0
1660005600000|2022-08-09 00:40:00|600.99|598.19|601.23|598.43|601.23|598.43|600.24|597.44|0
1660005900000|2022-08-09 00:45:00|601.48|598.68|603.48|600.68|603.73|600.93|601.48|598.68|0
1660006200000|2022-08-09 00:50:00|603.23|600.43|602.98|600.18|603.23|600.43|601.98|599.18|0
1660006500000|2022-08-09 00:55:00|603.23|600.43|604.47|601.67|604.47|601.67|602.73|599.93|0
1660006800000|2022-08-09 01:00:00|604.6|601.8|604.72|601.92|605.97|603.17|603.97|601.17|0
1660007100000|2022-08-09 01:05:00|604.85|602.05|606.22|603.42|607.96|605.16|604.47|601.67|0
1660007400000|2022-08-09 01:10:00|606.47|603.67|605.97|603.17|606.72|603.92|605.97|603.17|0
1660007700000|2022-08-09 01:15:00|606.22|603.42|607.21|604.41|607.21|604.41|605.97|603.17|0
1660008000000|2022-08-09 01:20:00|607.46|604.66|608.46|605.66|609.96|607.16|607.21|604.41|0
1660008300000|2022-08-09 01:25:00|608.71|605.91|607.34|604.54|609.21|606.41|607.09|604.29|0
1660008600000|2022-08-09 01:30:00|607.46|604.66|607.46|604.66|608.21|605.41|606.96|604.16|0
1660008900000|2022-08-09 01:35:00|607.59|604.79|609.21|606.41|609.46|606.66|607.46|604.66|0
1660009200000|2022-08-09 01:40:00|609.09|606.29|610.45|607.65|611.2|608.4|608.71|605.91|0
1660009500000|2022-08-09 01:45:00|610.7|607.9|610.7|607.9|611.7|608.9|610.45|607.65|0
1660009800000|2022-08-09 01:50:00|610.95|608.15|609.21|606.41|611.2|608.4|608.71|605.91|0
1660010100000|2022-08-09 01:55:00|609.34|606.54|610.45|607.65|610.95|608.15|609.21|606.41|0
1660010400000|2022-08-09 02:00:00|610.2|607.4|607.96|605.16|610.2|607.4|607.96|605.16|0
1660010700000|2022-08-09 02:05:00|608.21|605.41|606.71|603.91|608.21|605.41|606.47|603.67|0
1660011000000|2022-08-09 02:10:00|606.6|603.8|606.96|604.16|607.71|604.91|606.6|603.8|0
1660011300000|2022-08-09 02:15:00|607.21|604.41|607.09|604.29|607.84|605.04|606.71|603.91|0
1660011600000|2022-08-09 02:20:00|607.21|604.41|605.72|602.92|607.21|604.41|605.72|602.92|0
1660011900000|2022-08-09 02:25:00|605.97|603.17|605.47|602.67|605.97|603.17|604.72|601.92|0
1660012200000|2022-08-09 02:30:00|605.6|602.8|605.97|603.17|606.22|603.42|605.6|602.8|0
1660012500000|2022-08-09 02:35:00|605.85|603.05|606.22|603.42|606.46|603.66|605.22|602.42|0
1660012800000|2022-08-09 02:40:00|606.1|603.3|605.22|602.42|606.46|603.66|604.97|602.17|0
1660013100000|2022-08-09 02:45:00|604.97|602.17|605.47|602.67|605.72|602.92|604.72|601.92|0
1660013400000|2022-08-09 02:50:00|605.6|602.8|605.97|603.17|605.97|603.17|604.97|602.17|0
1660013700000|2022-08-09 02:55:00|605.85|603.05|604.97|602.17|605.97|603.17|604.72|601.92|0
1660014000000|2022-08-09 03:00:00|605.22|602.42|604.22|601.42|605.22|602.42|604.22|601.42|0
1660014300000|2022-08-09 03:05:00|604.35|601.55|604.72|601.92|604.97|602.17|604.22|601.42|0
1660014600000|2022-08-09 03:10:00|604.85|602.05|601.98|599.18|604.97|602.17|601.73|598.93|0
1660014900000|2022-08-09 03:15:00|601.73|598.93|601.36|598.56|601.86|599.06|600.98|598.18|0
1660015200000|2022-08-09 03:20:00|601.23|598.43|600.23|597.43|601.48|598.68|599.74|596.94|0
1660015500000|2022-08-09 03:25:00|599.99|597.19|601.23|598.43|601.48|598.68|599.74|596.94|0
1660015800000|2022-08-09 03:30:00|601.48|598.68|599.49|596.69|601.48|598.68|599.49|596.69|0
1660016100000|2022-08-09 03:35:00|599.74|596.94|598.99|596.19|599.99|597.19|598.74|595.94|0
1660016400000|2022-08-09 03:40:00|599.12|596.32|598.24|595.44|599.24|596.44|598.24|595.44|0
1660016700000|2022-08-09 03:45:00|597.99|595.19|598.74|595.94|598.74|595.94|597.74|594.94|0
1660017000000|2022-08-09 03:50:00|598.49|595.69|598.74|595.94|599.24|596.44|598.24|595.44|0
1660017300000|2022-08-09 03:55:00|598.99|596.19|598.24|595.44|599.49|596.69|598.24|595.44|0
1660017600000|2022-08-09 04:00:00|598.37|595.57|599.24|596.44|599.74|596.94|597.74|594.94|0
1660017900000|2022-08-09 04:05:00|599.49|596.69|599.49|596.69|599.74|596.94|598.99|596.19|0
1660018200000|2022-08-09 04:10:00|599.37|596.57|600.23|597.43|600.23|597.43|599.24|596.44|0
1660018500000|2022-08-09 04:15:00|600.48|597.68|600.48|597.68|600.73|597.93|600.23|597.43|0
1660018800000|2022-08-09 04:20:00|600.36|597.56|601.23|598.43|601.23|598.43|600.23|597.43|0
1660019100000|2022-08-09 04:25:00|600.98|598.18|601.23|598.43|601.48|598.68|600.98|598.18|0
1660019400000|2022-08-09 04:30:00|600.98|598.18|601.23|598.43|601.48|598.68|600.73|597.93|0
1660019700000|2022-08-09 04:35:00|600.98|598.18|601.11|598.31|601.11|598.31|600.48|597.68|0
1660020000000|2022-08-09 04:40:00|600.98|598.18|600.73|597.93|601.23|598.43|600.36|597.56|0
1660020300000|2022-08-09 04:45:00|600.98|598.18|600.73|597.93|601.23|598.43|600.73|597.93|0
1660020600000|2022-08-09 04:50:00|600.48|597.68|599.98|597.18|600.48|597.68|599.98|597.18|0
1660020900000|2022-08-09 04:55:00|600.23|597.43|599.98|597.18|600.48|597.68|599.98|597.18|0
1660021200000|2022-08-09 05:00:00|600.23|597.43|602.72|599.92|602.72|599.92|599.98|597.18|0
1660021500000|2022-08-09 05:05:00|602.97|600.17|601.98|599.18|602.97|600.17|601.98|599.18|0
1660021800000|2022-08-09 05:10:00|601.48|598.68|601.36|598.56|601.98|599.18|600.48|597.68|0
1660022100000|2022-08-09 05:15:00|601.48|598.68|601.48|598.68|601.98|599.18|600.73|597.93|0
1660022400000|2022-08-09 05:20:00|601.23|598.43|601.04|598.24|601.73|598.93|600.91|598.11|0
1660022700000|2022-08-09 05:25:00|601.16|598.36|600.67|597.87|601.16|598.36|600.42|597.62|0
1660023000000|2022-08-09 05:30:00|600.91|598.11|600.17|597.37|601.16|598.36|599.17|596.37|0
1660023300000|2022-08-09 05:35:00|600.42|597.62|601.41|598.61|601.66|598.86|599.92|597.12|0
1660023600000|2022-08-09 05:40:00|601.16|598.36|600.42|597.62|601.16|598.36|600.17|597.37|0
1660023900000|2022-08-09 05:45:00|600.17|597.37|600.05|597.25|600.67|597.87|599.67|596.87|0
1660024200000|2022-08-09 05:50:00|600.17|597.37|600.91|598.11|601.16|598.36|600.17|597.37|0
1660024500000|2022-08-09 05:55:00|601.16|598.36|601.91|599.11|601.91|599.11|600.79|597.99|0
1660024800000|2022-08-09 06:00:00|601.66|598.86|603.91|601.11|604.16|601.36|601.66|598.86|0
1660025100000|2022-08-09 06:05:00|603.79|600.99|604.9|602.1|605.4|602.6|603.79|600.99|0
1660025400000|2022-08-09 06:10:00|604.66|601.86|603.41|600.61|604.9|602.1|603.16|600.36|0
1660025700000|2022-08-09 06:15:00|603.54|600.74|603.54|600.74|604.16|601.36|602.91|600.11|0
1660026000000|2022-08-09 06:20:00|603.41|600.61|605.53|602.73|605.53|602.73|603.16|600.36|0
1660026300000|2022-08-09 06:25:00|605.4|602.6|605.15|602.35|605.9|603.1|604.65|601.85|0
1660026600000|2022-08-09 06:30:00|605.4|602.6|606.9|604.1|607.03|604.23|604.16|601.36|0
1660026900000|2022-08-09 06:35:00|607.03|604.23|606.28|603.48|607.03|604.23|605.65|602.85|0
1660027200000|2022-08-09 06:40:00|606.4|603.6|606.4|603.6|606.65|603.85|606.15|603.35|0
1660027500000|2022-08-09 06:45:00|606.15|603.35|606.4|603.6|607.4|604.6|606.15|603.35|0
1660027800000|2022-08-09 06:50:00|606.15|603.35|604.65|601.85|606.9|604.1|604.29|601.49|0
1660028100000|2022-08-09 06:55:00|604.41|601.61|603.66|600.86|604.65|601.85|603.41|600.61|0
1660028400000|2022-08-09 07:00:00|604.16|601.36|603.03|600.23|604.16|601.36|601.41|598.61|0
1660028700000|2022-08-09 07:05:00|602.95|600.55|600.95|598.55|602.95|600.55|598.96|596.56|0
1660029000000|2022-08-09 07:10:00|600.83|598.43|601.95|599.55|602.45|600.05|599.84|597.44|0
1660029300000|2022-08-09 07:15:00|602.08|599.68|605.94|603.54|605.94|603.54|602.08|599.68|0
1660029600000|2022-08-09 07:20:00|605.69|603.29|609.19|606.79|610.93|608.53|605.69|603.29|0
1660029900000|2022-08-09 07:25:00|609.07|606.67|607.44|605.04|609.93|607.53|607.44|605.04|0
1660030200000|2022-08-09 07:30:00|607.69|605.29|604.45|602.05|607.69|605.29|604.45|602.05|0
1660030500000|2022-08-09 07:35:00|604.7|602.3|606.19|603.79|607.69|605.29|604.45|602.05|0
1660030800000|2022-08-09 07:40:00|606.07|603.67|608.19|605.79|608.19|605.79|605.69|603.29|0
1660031100000|2022-08-09 07:45:00|607.94|605.54|607.69|605.29|607.94|605.54|606.69|604.29|0
1660031400000|2022-08-09 07:50:00|607.82|605.42|608.19|605.79|608.94|606.54|606.69|604.29|0
1660031700000|2022-08-09 07:55:00|608.07|605.67|605.19|602.79|608.19|605.79|603.7|601.3|0
1660032000000|2022-08-09 08:00:00|604.95|602.55|604.94|602.54|605.44|603.04|603.83|601.43|0
1660032300000|2022-08-09 08:05:00|605.19|602.79|609.68|607.28|609.68|607.28|605.19|602.79|0
1660032600000|2022-08-09 08:10:00|609.44|607.04|607.19|604.79|609.68|607.28|606.94|604.54|0
1660032900000|2022-08-09 08:15:00|606.94|604.54|606.19|603.79|608.19|605.79|605.94|603.54|0
1660033200000|2022-08-09 08:20:00|606.07|603.67|603.33|600.93|606.19|603.79|603.33|600.93|0
1660033500000|2022-08-09 08:25:00|603.45|601.05|602.95|600.55|604.94|602.54|602.95|600.55|0
1660033800000|2022-08-09 08:30:00|603.2|600.8|602.7|600.3|604.7|602.3|602.2|599.8|0
1660034100000|2022-08-09 08:35:00|602.45|600.05|602.2|599.8|603.95|601.55|601.7|599.3|0
1660034400000|2022-08-09 08:40:00|602.45|600.05|603.58|601.18|603.58|601.18|601.7|599.3|0
1660034700000|2022-08-09 08:45:00|603.45|601.05|604.69|602.29|604.69|602.29|602.7|600.3|0
1660035000000|2022-08-09 08:50:00|604.94|602.54|604.45|602.05|605.44|603.04|603.7|601.3|0
1660035300000|2022-08-09 08:55:00|604.2|601.8|603.2|600.8|604.58|602.18|602.95|600.55|0
1660035600000|2022-08-09 09:00:00|603.08|600.68|601.45|599.05|603.95|601.55|600.95|598.55|0
1660035900000|2022-08-09 09:05:00|601.58|599.18|601.83|599.43|602.08|599.68|601.2|598.8|0
1660036200000|2022-08-09 09:10:00|601.7|599.3|601.71|599.31|602.46|600.06|601.21|598.81|0
1660036500000|2022-08-09 09:15:00|601.96|599.56|601.71|599.31|602.46|600.06|600.96|598.56|0
1660036800000|2022-08-09 09:20:00|601.96|599.56|603.46|601.06|603.71|601.31|601.84|599.44|0
1660037100000|2022-08-09 09:25:00|603.34|600.94|605.2|602.8|605.45|603.05|603.34|600.94|0
1660037400000|2022-08-09 09:30:00|605.45|603.05|604.95|602.55|606.2|603.8|604.95|602.55|0
1660037700000|2022-08-09 09:35:00|605.2|602.8|605.7|603.3|605.95|603.55|604.7|602.3|0
1660038000000|2022-08-09 09:40:00|605.95|603.55|604.7|602.3|606.45|604.05|604.45|602.05|0
1660038300000|2022-08-09 09:45:00|604.95|602.55|603.71|601.31|606.2|603.8|603.46|601.06|0
1660038600000|2022-08-09 09:50:00|603.46|601.06|605.7|603.3|605.7|603.3|603.46|601.06|0
1660038900000|2022-08-09 09:55:00|605.95|603.55|607.58|605.18|608.2|605.8|605.7|603.3|0
1660039200000|2022-08-09 10:00:00|607.7|605.3|606.83|604.43|607.95|605.55|606.58|604.18|0
1660039500000|2022-08-09 10:05:00|606.7|604.3|609.07|606.67|609.07|606.67|606.7|604.3|0
1660039800000|2022-08-09 10:10:00|608.94|606.54|614.06|611.66|614.18|611.78|608.94|606.54|0
1660040100000|2022-08-09 10:15:00|613.93|611.53|613.68|611.28|615.93|613.53|613.68|611.28|0
1660040400000|2022-08-09 10:20:00|613.93|611.53|615.93|613.53|617.93|615.53|613.93|611.53|0
1660040700000|2022-08-09 10:25:00|616.18|613.78|617.18|614.78|617.93|615.53|615.43|613.03|0
1660041000000|2022-08-09 10:30:00|616.68|614.28|617.96|615.56|618.44|616.04|616.43|614.03|0
1660041300000|2022-08-09 10:35:00|617.84|615.44|616.21|613.81|619.7|617.3|616.21|613.81|0
1660041600000|2022-08-09 10:40:00|615.96|613.56|618.21|615.81|618.46|616.06|615.46|613.06|0
1660041900000|2022-08-09 10:45:00|617.96|615.56|618.71|616.31|620.2|617.8|617.09|614.69|0
1660042200000|2022-08-09 10:50:00|618.59|616.19|618.71|616.31|620.2|617.8|618.21|615.81|0
1660042500000|2022-08-09 10:55:00|618.96|616.56|616.71|614.31|619.95|617.55|616.71|614.31|0
1660042800000|2022-08-09 11:00:00|616.46|614.06|614.22|611.82|616.71|614.31|613.72|611.32|0
1660043100000|2022-08-09 11:05:00|614.35|611.95|615.96|613.56|615.96|613.56|613.97|611.57|0
1660043400000|2022-08-09 11:10:00|616.09|613.69|614.96|612.56|616.09|613.69|613.97|611.57|0
1660043700000|2022-08-09 11:15:00|615.09|612.69|615.21|612.81|615.96|613.56|613.85|611.45|0
1660044000000|2022-08-09 11:20:00|615.34|612.94|616.21|613.81|616.71|614.31|614.35|611.95|0
1660044300000|2022-08-09 11:25:00|616.34|613.94|618.95|616.55|619.95|617.55|616.34|613.94|0
1660044600000|2022-08-09 11:30:00|619.95|617.55|616.71|614.31|620.83|618.43|616.71|614.31|0
1660044900000|2022-08-09 11:35:00|616.59|614.19|618.71|616.31|619.2|616.8|615.96|613.56|0
1660045200000|2022-08-09 11:40:00|618.46|616.06|625.69|623.29|625.94|623.54|618.21|615.81|0
1660045500000|2022-08-09 11:45:00|625.44|623.04|624.19|621.79|625.69|623.29|623.94|621.54|0
1660045800000|2022-08-09 11:50:00|624.44|622.04|622.95|620.55|625.19|622.79|622.7|620.3|0
1660046100000|2022-08-09 11:55:00|623.2|620.8|624.44|622.04|624.57|622.17|622.7|620.3|0
1660046400000|2022-08-09 12:00:00|624.57|622.17|622.7|620.3|624.94|622.54|622.2|619.8|0
1660046700000|2022-08-09 12:05:00|622.58|620.18|625.94|623.54|625.94|623.54|622.45|620.05|0
1660047000000|2022-08-09 12:10:00|625.69|623.29|624.94|622.54|627.44|625.04|624.69|622.29|0
1660047300000|2022-08-09 12:15:00|624.69|622.29|623.19|620.79|624.69|622.29|622.7|620.3|0
1660047600000|2022-08-09 12:20:00|622.95|620.55|619.45|617.05|622.95|620.55|619.45|617.05|0
1660047900000|2022-08-09 12:25:00|619.2|616.8|619.95|617.55|620.2|617.8|618.95|616.55|0
1660048200000|2022-08-09 12:30:00|620.2|617.8|617.71|615.31|622.45|620.05|617.46|615.06|0
1660048500000|2022-08-09 12:35:00|618.7|616.3|618.21|615.81|619.2|616.8|617.71|615.31|0
1660048800000|2022-08-09 12:40:00|617.96|615.56|618.95|616.55|619.45|617.05|617.21|614.81|0
1660049100000|2022-08-09 12:45:00|618.7|616.3|618.95|616.55|619.45|617.05|617.46|615.06|0
1660049400000|2022-08-09 12:50:00|619.2|616.8|618.45|616.05|620.7|618.3|618.21|615.81|0
1660049700000|2022-08-09 12:55:00|618.21|615.81|619.45|617.05|619.45|617.05|617.96|615.56|0
1660050000000|2022-08-09 13:00:00|619.58|617.18|618.7|616.3|621.2|618.8|618.33|615.93|0
1660050300000|2022-08-09 13:05:00|618.95|616.55|618.95|616.55|620.7|618.3|617.71|615.31|0
1660050600000|2022-08-09 13:10:00|618.7|616.3|620.45|618.05|620.95|618.55|618.21|615.81|0
1660050900000|2022-08-09 13:15:00|620.2|617.8|621.95|619.55|623.44|621.04|620.2|617.8|0
1660051200000|2022-08-09 13:20:00|622.2|619.8|618.45|616.05|622.33|619.93|618.45|616.05|0
1660051500000|2022-08-09 13:25:00|618.7|616.3|617.96|615.56|620.95|618.55|617.46|615.06|0
1660051800000|2022-08-09 13:30:00|618.45|616.05|621.2|618.8|624.94|622.54|613.47|611.07|0
1660052100000|2022-08-09 13:35:00|620.7|618.3|620.2|617.8|622.94|620.54|615.21|612.81|0
1660052400000|2022-08-09 13:40:00|619.45|617.05|616.21|613.81|620.7|618.3|614.21|611.81|0
1660052700000|2022-08-09 13:45:00|615.96|613.56|620.2|617.8|621.45|619.05|613.35|610.95|0
1660053000000|2022-08-09 13:50:00|620.7|618.3|627.68|625.28|628.68|626.28|617.46|615.06|0
1660053300000|2022-08-09 13:55:00|626.44|624.04|628.43|626.03|630.93|628.53|626.19|623.79|0
1660053600000|2022-08-09 14:00:00|629.43|627.03|628.68|626.28|631.68|629.28|627.66|625.26|0
1660053900000|2022-08-09 14:05:00|629.42|627.02|631.92|629.52|631.92|629.52|628.43|626.03|0
1660054200000|2022-08-09 14:10:00|632.3|629.9|627.18|624.78|632.42|630.02|625.68|623.28|0
1660054500000|2022-08-09 14:15:00|628.43|626.03|625.43|623.03|628.43|626.03|623.93|621.53|0
1660054800000|2022-08-09 14:20:00|625.31|622.91|630.67|628.27|631.17|628.77|622.94|620.54|0
1660055100000|2022-08-09 14:25:00|630.42|628.02|623.43|621.03|630.42|628.02|623.43|621.03|0
1660055400000|2022-08-09 14:30:00|624.18|621.78|620.69|618.29|625.93|623.53|619.69|617.29|0
1660055700000|2022-08-09 14:35:00|620.94|618.54|622.44|620.04|624.43|622.03|620.69|618.29|0
1660056000000|2022-08-09 14:40:00|622.19|619.79|622.57|620.17|624.93|622.53|620.94|618.54|0
1660056300000|2022-08-09 14:45:00|622.69|620.29|621.44|619.04|626.68|624.28|621.19|618.79|0
1660056600000|2022-08-09 14:50:00|621.19|618.79|624.93|622.53|624.93|622.53|619.19|616.79|0
1660056900000|2022-08-09 14:55:00|624.43|622.03|626.93|624.53|628.42|626.02|624.43|622.03|0
1660057200000|2022-08-09 15:00:00|626.68|624.28|636.16|633.76|636.16|633.76|626.68|624.28|0
1660057500000|2022-08-09 15:05:00|636.41|634.01|632.44|630.04|636.66|634.26|630.44|628.04|0
1660057800000|2022-08-09 15:10:00|632.69|630.29|623.46|621.06|633.44|631.04|623.46|621.06|0
1660058100000|2022-08-09 15:15:00|623.21|620.81|620.21|617.81|624.7|622.3|617.97|615.57|0
1660058400000|2022-08-09 15:20:00|619.97|617.57|620.71|618.31|621.21|618.81|618.22|615.82|0
1660058700000|2022-08-09 15:25:00|620.46|618.06|620.96|618.56|621.71|619.31|617.22|614.82|0
1660059000000|2022-08-09 15:30:00|620.71|618.31|623.96|621.56|624.7|622.3|620.21|617.81|0
1660059300000|2022-08-09 15:35:00|623.71|621.31|623.96|621.56|624.95|622.55|621.46|619.06|0
1660059600000|2022-08-09 15:40:00|624.2|621.8|624.2|621.8|624.45|622.05|620.46|618.06|0
1660059900000|2022-08-09 15:45:00|624.45|622.05|623.46|621.06|624.7|622.3|621.21|618.81|0
1660060200000|2022-08-09 15:50:00|623.71|621.31|622.96|620.56|628.2|625.8|621.71|619.31|0
1660060500000|2022-08-09 15:55:00|623.21|620.81|626.95|624.55|627.45|625.05|622.21|619.81|0
1660060800000|2022-08-09 16:00:00|627.2|624.8|626.45|624.05|630.19|627.79|625.45|623.05|0
1660061100000|2022-08-09 16:05:00|626.2|623.8|627.45|625.05|627.45|625.05|624.7|622.3|0
1660061400000|2022-08-09 16:10:00|627.2|624.8|629.44|627.04|629.69|627.29|626.45|624.05|0
1660061700000|2022-08-09 16:15:00|628.94|626.54|630.44|628.04|630.44|628.04|627.7|625.3|0
1660062000000|2022-08-09 16:20:00|630.19|627.79|632.44|630.04|633.19|630.79|628.44|626.04|0
1660062300000|2022-08-09 16:25:00|632.32|629.92|634.43|632.03|635.43|633.03|629.69|627.29|0
1660062600000|2022-08-09 16:30:00|634.68|632.28|633.93|631.53|635.18|632.78|632.44|630.04|0
1660062900000|2022-08-09 16:35:00|634.18|631.78|631.69|629.29|635.18|632.78|631.19|628.79|0
1660063200000|2022-08-09 16:40:00|631.94|629.54|632.94|630.54|634.43|632.03|631.94|629.54|0
1660063500000|2022-08-09 16:45:00|633.43|631.03|633.43|631.03|635.68|633.28|632.44|630.04|0
1660063800000|2022-08-09 16:50:00|633.18|630.78|633.93|631.53|635.68|633.28|632.94|630.54|0
1660064100000|2022-08-09 16:55:00|633.68|631.28|631.44|629.04|634.68|632.28|631.44|629.04|0
1660064400000|2022-08-09 17:00:00|631.19|628.79|629.69|627.29|631.19|628.79|629.19|626.79|0
1660064700000|2022-08-09 17:05:00|629.94|627.54|632.19|629.79|634.68|632.28|628.69|626.29|0
1660065000000|2022-08-09 17:10:00|632.69|630.29|630.44|628.04|634.43|632.03|629.69|627.29|0
1660065300000|2022-08-09 17:15:00|630.19|627.79|629.19|626.79|631.44|629.04|627.45|625.05|0
1660065600000|2022-08-09 17:20:00|628.94|626.54|628.19|625.79|629.69|627.29|627.45|625.05|0
1660065900000|2022-08-09 17:25:00|628.44|626.04|628.44|626.04|630.44|628.04|627.7|625.3|0
1660066200000|2022-08-09 17:30:00|628.19|625.79|630.44|628.04|630.94|628.54|628.19|625.79|0
1660066500000|2022-08-09 17:35:00|630.19|627.79|632.93|630.53|633.18|630.78|630.19|627.79|0
1660066800000|2022-08-09 17:40:00|633.18|630.78|633.93|631.53|637.18|634.78|632.19|629.79|0
1660067100000|2022-08-09 17:45:00|634.18|631.78|632.19|629.79|636.43|634.03|631.94|629.54|0
1660067400000|2022-08-09 17:50:00|632.69|630.29|632.19|629.79|633.93|631.53|630.94|628.54|0
1660067700000|2022-08-09 17:55:00|631.94|629.54|627.45|625.05|631.94|629.54|625.45|623.05|0
1660068000000|2022-08-09 18:00:00|627.7|625.3|626.7|624.3|627.94|625.54|624.95|622.55|0
1660068300000|2022-08-09 18:05:00|626.95|624.55|626.7|624.3|627.45|625.05|624.95|622.55|0
1660068600000|2022-08-09 18:10:00|626.95|624.55|627.7|625.3|628.44|626.04|626.45|624.05|0
1660068900000|2022-08-09 18:15:00|627.94|625.54|634.43|632.03|635.18|632.78|627.7|625.3|0
1660069200000|2022-08-09 18:20:00|634.93|632.53|636.68|634.28|637.18|634.78|633.43|631.03|0
1660069500000|2022-08-09 18:25:00|636.43|634.03|637.18|634.78|637.68|635.28|635.18|632.78|0
1660069800000|2022-08-09 18:30:00|637.43|635.03|636.18|633.78|637.92|635.52|634.93|632.53|0
1660070100000|2022-08-09 18:35:00|635.93|633.53|634.68|632.28|637.43|635.03|634.18|631.78|0
1660070400000|2022-08-09 18:40:00|634.18|631.78|635.18|632.78|635.93|633.53|634.18|631.78|0
1660070700000|2022-08-09 18:45:00|634.68|632.28|631.44|629.04|634.68|632.28|630.94|628.54|0
1660071000000|2022-08-09 18:50:00|631.19|628.79|628.69|626.29|631.69|629.29|626.2|623.8|0
1660071300000|2022-08-09 18:55:00|628.44|626.04|629.94|627.54|629.94|627.54|626.2|623.8|0
1660071600000|2022-08-09 19:00:00|630.19|627.79|631.19|628.79|631.19|628.79|627.69|625.29|0
1660071900000|2022-08-09 19:05:00|630.69|628.29|629.69|627.29|632.19|629.79|629.19|626.79|0
1660072200000|2022-08-09 19:10:00|629.94|627.54|631.94|629.54|632.43|630.03|629.94|627.54|0
1660072500000|2022-08-09 19:15:00|631.69|629.29|627.94|625.54|631.94|629.54|627.69|625.29|0
1660072800000|2022-08-09 19:20:00|628.44|626.04|624.2|621.8|628.44|626.04|623.7|621.3|0
1660073100000|2022-08-09 19:25:00|623.95|621.55|625.2|622.8|625.7|623.3|622.95|620.55|0
1660073400000|2022-08-09 19:30:00|625.7|623.3|625.95|623.55|626.45|624.05|623.7|621.3|0
1660073700000|2022-08-09 19:35:00|625.7|623.3|626.2|623.8|627.44|625.04|624.7|622.3|0
1660074000000|2022-08-09 19:40:00|626.45|624.05|630.19|627.79|630.44|628.04|624.7|622.3|0
1660074300000|2022-08-09 19:45:00|629.94|627.54|628.69|626.29|632.18|629.78|628.44|626.04|0
1660074600000|2022-08-09 19:50:00|628.44|626.04|628.44|626.04|629.44|627.04|624.7|622.3|0
1660074900000|2022-08-09 19:55:00|628.19|625.79|626.7|624.3|631.19|628.79|626.45|624.05|0
1660075200000|2022-08-09 20:00:00|626.2|623.8|623.2|620.8|626.2|623.8|622.46|620.06|0
1660075500000|2022-08-09 20:05:00|622.21|619.81|623.95|621.55|624.45|622.05|622.21|619.81|0
1660075800000|2022-08-09 20:10:00|623.7|621.3|623.45|621.05|623.95|621.55|622.7|620.3|0
1660076100000|2022-08-09 20:15:00|623.65|620.85|624.9|622.1|625.65|622.85|623.65|620.85|0
1660076400000|2022-08-09 20:20:00|624.65|621.85|623.9|621.1|624.9|622.1|623.9|621.1|0
1660076700000|2022-08-09 20:25:00|624.03|621.23|623.65|620.85|624.4|621.6|623.65|620.85|0
1660077000000|2022-08-09 20:30:00|623.78|620.98|624.15|621.35|624.4|621.6|623.65|620.85|0
1660077300000|2022-08-09 20:35:00|623.9|621.1|623.4|620.6|624.15|621.35|623.4|620.6|0
1660077600000|2022-08-09 20:40:00|623.65|620.85|623.28|620.48|623.65|620.85|623.15|620.35|0
1660077900000|2022-08-09 20:45:00|623.4|620.6|623.15|620.35|624.15|621.35|622.9|620.1|0
1660078200000|2022-08-09 20:50:00|623.03|620.23|622.9|620.1|623.65|620.85|622.9|620.1|0
1660078500000|2022-08-09 20:55:00|622.65|619.85|622.04|619.24|622.9|620.1|621.91|619.11|0
1660078800000|2022-08-09 21:00:00|622.25|619.45|621.34|618.54|622.25|619.45|621.09|618.29|0
1660079100000|2022-08-09 21:05:00|621.15|618.35|621.59|618.79|621.59|618.79|621.12|618.32|0
1660079400000|2022-08-09 21:10:00|621.85|619.05|621.99|619.19|621.99|619.19|621.85|619.05|0
1660079700000|2022-08-09 21:15:00|622.07|619.27|622.07|619.27|622.14|619.34|621.99|619.19|0
1660080000000|2022-08-09 21:20:00|621.99|619.19|622.07|619.27|622.07|619.27|621.99|619.19|0
1660080300000|2022-08-09 21:25:00|622.14|619.34|622.39|619.59|622.39|619.59|622.14|619.34|0
1660080600000|2022-08-09 21:30:00|622.42|619.62|622.42|619.62|622.42|619.62|622.35|619.55|0
1660080900000|2022-08-09 21:35:00|622.46|619.66|622.39|619.59|622.46|619.66|622.35|619.55|0
1660081200000|2022-08-09 21:40:00|622.5|619.7|622.64|619.84|622.64|619.84|622.46|619.66|0
1660081500000|2022-08-09 21:45:00|622.53|619.73|622.53|619.73|622.68|619.88|622.42|619.62|0
1660081800000|2022-08-09 21:50:00|622.57|619.77|623.15|620.35|623.19|620.39|622.57|619.77|0
1660082100000|2022-08-09 21:55:00|623.12|620.32|622.97|620.17|623.12|620.32|622.68|619.88|0
1660082400000|2022-08-09 22:00:00|622.78|619.98|623.9|621.1|624.9|622.1|622.53|619.73|0
1660082700000|2022-08-09 22:05:00|623.65|620.85|624.15|621.35|624.4|621.6|623.4|620.6|0
1660083000000|2022-08-09 22:10:00|624.03|621.23|623.9|621.1|624.9|622.1|623.4|620.6|0
1660083300000|2022-08-09 22:15:00|623.65|620.85|622.9|620.1|623.9|621.1|622.65|619.85|0
1660083600000|2022-08-09 22:20:00|622.65|619.85|622.9|620.1|623.03|620.23|622.4|619.6|0
1660083900000|2022-08-09 22:25:00|622.65|619.85|622.53|619.73|623.4|620.6|622.4|619.6|0
1660084200000|2022-08-09 22:30:00|622.4|619.6|623.9|621.1|624.65|621.85|622.4|619.6|0
1660084500000|2022-08-09 22:35:00|624.03|621.23|624.65|621.85|624.9|622.1|623.9|621.1|0
1660084800000|2022-08-09 22:40:00|624.4|621.6|624.65|621.85|624.9|622.1|624.28|621.48|0
1660085100000|2022-08-09 22:45:00|624.4|621.6|624.15|621.35|624.4|621.6|623.9|621.1|0
1660085400000|2022-08-09 22:50:00|624.4|621.6|623.65|620.85|624.4|621.6|623.65|620.85|0
1660085700000|2022-08-09 22:55:00|623.4|620.6|624.4|621.6|624.4|621.6|623.4|620.6|0
1660086000000|2022-08-09 23:00:00|624.65|621.85|622.65|619.85|625.15|622.35|622.65|619.85|0
1660086300000|2022-08-09 23:05:00|622.78|619.98|623.15|620.35|623.4|620.6|622.65|619.85|0
1660086600000|2022-08-09 23:10:00|622.9|620.1|622.4|619.6|622.9|620.1|622.4|619.6|0
1660086900000|2022-08-09 23:15:00|622.53|619.73|623.03|620.23|623.15|620.35|622.4|619.6|0
1660087200000|2022-08-09 23:20:00|622.9|620.1|624.15|621.35|624.15|621.35|621.9|619.1|0
1660087500000|2022-08-09 23:25:00|624.03|621.23|623.9|621.1|624.4|621.6|623.4|620.6|0
1660087800000|2022-08-09 23:30:00|624.15|621.35|624.15|621.35|624.4|621.6|623.78|620.98|0
1660088100000|2022-08-09 23:35:00|623.9|621.1|624.15|621.35|624.4|621.6|623.9|621.1|0
1660088400000|2022-08-09 23:40:00|624.03|621.23|624.65|621.85|624.9|622.1|624.03|621.23|0
1660088700000|2022-08-09 23:45:00|624.4|621.6|623.65|620.85|624.65|621.85|623.4|620.6|0
1660089000000|2022-08-09 23:50:00|623.4|620.6|622.9|620.1|623.9|621.1|622.65|619.85|0
1660089300000|2022-08-09 23:55:00|623.15|620.35|622.4|619.6|623.9|621.1|622.15|619.35|0
1660089600000|2022-08-10 00:00:00|623.15|620.35|626.39|623.59|626.89|624.09|621.65|618.85|0
1660089900000|2022-08-10 00:05:00|626.64|623.84|628.89|626.09|630.88|628.08|626.64|623.84|0
1660090200000|2022-08-10 00:10:00|629.14|626.34|629.77|626.97|629.89|627.09|628.39|625.59|0
1660090500000|2022-08-10 00:15:00|629.64|626.84|629.14|626.34|630.39|627.59|628.39|625.59|0
1660090800000|2022-08-10 00:20:00|629.39|626.59|629.02|626.22|629.89|627.09|628.39|625.59|0
1660091100000|2022-08-10 00:25:00|628.89|626.09|630.26|627.46|630.26|627.46|628.89|626.09|0
1660091400000|2022-08-10 00:30:00|630.38|627.58|629.64|626.84|630.38|627.58|628.89|626.09|0
1660091700000|2022-08-10 00:35:00|629.89|627.09|629.39|626.59|630.38|627.58|629.14|626.34|0
1660092000000|2022-08-10 00:40:00|629.52|626.72|630.26|627.46|630.38|627.58|628.39|625.59|0
1660092300000|2022-08-10 00:45:00|630.38|627.58|630.38|627.58|630.88|628.08|630.13|627.33|0
1660092600000|2022-08-10 00:50:00|630.13|627.33|630.63|627.83|630.88|628.08|629.64|626.84|0
1660092900000|2022-08-10 00:55:00|630.51|627.71|630.88|628.08|630.88|628.08|629.64|626.84|0
1660093200000|2022-08-10 01:00:00|630.63|627.83|626.89|624.09|630.63|627.83|626.89|624.09|0
1660093500000|2022-08-10 01:05:00|627.14|624.34|626.27|623.47|627.39|624.59|625.89|623.09|0
1660093800000|2022-08-10 01:10:00|626.14|623.34|625.64|622.84|626.39|623.59|624.9|622.1|0
1660094100000|2022-08-10 01:15:00|625.39|622.59|624.4|621.6|626.14|623.34|624.15|621.35|0
1660094400000|2022-08-10 01:20:00|624.15|621.35|624.15|621.35|625.14|622.34|623.78|620.98|0
1660094700000|2022-08-10 01:25:00|623.9|621.1|624.65|621.85|625.14|622.34|623.4|620.6|0
1660095000000|2022-08-10 01:30:00|624.78|621.98|624.65|621.85|625.64|622.84|624.4|621.6|0
1660095300000|2022-08-10 01:35:00|624.78|621.98|623.4|620.6|624.78|621.98|623.4|620.6|0
1660095600000|2022-08-10 01:40:00|623.53|620.73|624.4|621.6|625.39|622.59|623.4|620.6|0
1660095900000|2022-08-10 01:45:00|624.15|621.35|624.03|621.23|624.89|622.09|623.9|621.1|0
1660096200000|2022-08-10 01:50:00|624.15|621.35|625.89|623.09|625.89|623.09|624.15|621.35|0
1660096500000|2022-08-10 01:55:00|625.64|622.84|626.64|623.84|626.89|624.09|625.14|622.34|0
1660096800000|2022-08-10 02:00:00|626.89|624.09|626.77|623.97|626.89|624.09|626.27|623.47|0
1660097100000|2022-08-10 02:05:00|626.89|624.09|625.89|623.09|627.39|624.59|625.64|622.84|0
1660097400000|2022-08-10 02:10:00|625.77|622.97|627.39|624.59|627.64|624.84|625.64|622.84|0
1660097700000|2022-08-10 02:15:00|627.64|624.84|628.02|625.22|628.39|625.59|627.39|624.59|0
1660098000000|2022-08-10 02:20:00|627.89|625.09|629.14|626.34|629.14|626.34|627.14|624.34|0
1660098300000|2022-08-10 02:25:00|629.39|626.59|627.77|624.97|630.13|627.33|627.64|624.84|0
1660098600000|2022-08-10 02:30:00|627.64|624.84|630.88|628.08|631.13|628.33|627.64|624.84|0
1660098900000|2022-08-10 02:35:00|631.01|628.21|629.38|626.58|631.01|628.21|629.38|626.58|0
1660099200000|2022-08-10 02:40:00|629.63|626.83|630.88|628.08|630.88|628.08|629.02|626.22|0
1660099500000|2022-08-10 02:45:00|630.63|627.83|630.13|627.33|631.63|628.83|630.13|627.33|0
1660099800000|2022-08-10 02:50:00|630.38|627.58|627.89|625.09|630.38|627.58|627.64|624.84|0
1660100100000|2022-08-10 02:55:00|628.14|625.34|628.39|625.59|628.64|625.84|627.64|624.84|0
1660100400000|2022-08-10 03:00:00|628.14|625.34|627.64|624.84|628.39|625.59|627.14|624.34|0
1660100700000|2022-08-10 03:05:00|627.89|625.09|628.14|625.34|628.14|625.34|627.64|624.84|0
1660101000000|2022-08-10 03:10:00|628.02|625.22|627.89|625.09|628.39|625.59|627.89|625.09|0
1660101300000|2022-08-10 03:15:00|628.14|625.34|628.39|625.59|628.39|625.59|627.89|625.09|0
1660101600000|2022-08-10 03:20:00|628.14|625.34|629.38|626.58|629.63|626.83|627.89|625.09|0
1660101900000|2022-08-10 03:25:00|629.13|626.33|629.38|626.58|629.63|626.83|629.13|626.33|0
1660102200000|2022-08-10 03:30:00|629.13|626.33|628.89|626.09|629.38|626.58|628.39|625.59|0
1660102500000|2022-08-10 03:35:00|628.64|625.84|628.39|625.59|629.13|626.33|628.39|625.59|0
1660102800000|2022-08-10 03:40:00|628.64|625.84|627.89|625.09|628.89|626.09|627.89|625.09|0
1660103100000|2022-08-10 03:45:00|627.64|624.84|627.89|625.09|628.39|625.59|627.39|624.59|0
1660103400000|2022-08-10 03:50:00|627.77|624.97|628.39|625.59|628.39|625.59|627.77|624.97|0
1660103700000|2022-08-10 03:55:00|628.64|625.84|629.88|627.08|630.26|627.46|628.39|625.59|0
1660104000000|2022-08-10 04:00:00|629.63|626.83|627.64|624.84|629.63|626.83|627.64|624.84|0
1660104300000|2022-08-10 04:05:00|627.89|625.09|628.4|625.6|628.4|625.6|627.77|624.97|0
1660104600000|2022-08-10 04:10:00|628.15|625.35|627.9|625.1|628.4|625.6|627.65|624.85|0
1660104900000|2022-08-10 04:15:00|628.03|625.23|628.4|625.6|628.65|625.85|628.03|625.23|0
1660105200000|2022-08-10 04:20:00|628.15|625.35|628.9|626.1|628.9|626.1|627.9|625.1|0
1660105500000|2022-08-10 04:25:00|628.65|625.85|628.65|625.85|629.15|626.35|628.65|625.85|0
1660105800000|2022-08-10 04:30:00|628.53|625.73|628.28|625.48|628.78|625.98|628.15|625.35|0
1660106100000|2022-08-10 04:35:00|628.4|625.6|627.9|625.1|628.4|625.6|627.65|624.85|0
1660106400000|2022-08-10 04:40:00|627.65|624.85|627.65|624.85|627.78|624.98|627.65|624.85|0
1660106700000|2022-08-10 04:45:00|627.15|624.35|627.65|624.85|627.65|624.85|627.15|624.35|0
1660107000000|2022-08-10 04:50:00|627.78|624.98|627.9|625.1|628.15|625.35|627.65|624.85|0
1660107300000|2022-08-10 04:55:00|628.15|625.35|627.9|625.1|628.4|625.6|627.9|625.1|0
1660107600000|2022-08-10 05:00:00|628.15|625.35|629.15|626.35|629.15|626.35|627.65|624.85|0
1660107900000|2022-08-10 05:05:00|628.9|626.1|628.9|626.1|629.4|626.6|628.65|625.85|0
1660108200000|2022-08-10 05:10:00|629.03|626.23|629.03|626.23|629.15|626.35|628.65|625.85|0
1660108500000|2022-08-10 05:15:00|629.15|626.35|630.03|627.23|630.15|627.35|628.9|626.1|0
1660108800000|2022-08-10 05:20:00|630.15|627.35|630.15|627.35|630.39|627.59|629.9|627.1|0
1660109100000|2022-08-10 05:25:00|630.39|627.59|630.15|627.35|630.39|627.59|630.03|627.23|0
1660109400000|2022-08-10 05:30:00|629.9|627.1|629.65|626.85|629.9|627.1|629.15|626.35|0
1660109700000|2022-08-10 05:35:00|629.53|626.73|630.89|628.09|630.89|628.09|629.4|626.6|0
1660110000000|2022-08-10 05:40:00|630.77|627.97|631.14|628.34|631.14|628.34|630.64|627.84|0
1660110300000|2022-08-10 05:45:00|630.89|628.09|631.89|629.09|632.39|629.59|630.89|628.09|0
1660110600000|2022-08-10 05:50:00|631.77|628.97|632.77|629.97|632.89|630.09|631.77|628.97|0
1660110900000|2022-08-10 05:55:00|632.89|630.09|632.89|630.09|632.89|630.09|632.39|629.59|0
1660111200000|2022-08-10 06:00:00|633.14|630.34|635.88|633.08|635.88|633.08|633.14|630.34|0
1660111500000|2022-08-10 06:05:00|635.76|632.96|635.13|632.33|635.88|633.08|633.64|630.84|0
1660111800000|2022-08-10 06:10:00|634.88|632.08|634.14|631.34|635.63|632.83|633.39|630.59|0
1660112100000|2022-08-10 06:15:00|633.89|631.09|633.27|630.47|635.13|632.33|633.27|630.47|0
1660112400000|2022-08-10 06:20:00|633.39|630.59|634.52|631.72|634.64|631.84|632.64|629.84|0
1660112700000|2022-08-10 06:25:00|634.39|631.59|636.13|633.33|636.13|633.33|634.39|631.59|0
1660113000000|2022-08-10 06:30:00|635.88|633.08|635.63|632.83|635.88|633.08|634.14|631.34|0
1660113300000|2022-08-10 06:35:00|635.38|632.58|632.64|629.84|635.38|632.58|632.39|629.59|0
1660113600000|2022-08-10 06:40:00|632.89|630.09|631.64|628.84|633.14|630.34|631.64|628.84|0
1660113900000|2022-08-10 06:45:00|631.89|629.09|631.65|628.85|632.15|629.35|631.28|628.48|0
1660114200000|2022-08-10 06:50:00|631.4|628.6|631.28|628.48|632.15|629.35|631.15|628.35|0
1660114500000|2022-08-10 06:55:00|631.15|628.35|631.65|628.85|631.65|628.85|630.65|627.85|0
1660114800000|2022-08-10 07:00:00|632.03|629.23|632.9|630.1|634.39|631.59|631.15|628.35|0
1660115100000|2022-08-10 07:05:00|632.58|630.18|635.19|632.79|637.19|634.79|630.7|628.3|0
1660115400000|2022-08-10 07:10:00|635.44|633.04|631.2|628.8|635.94|633.54|630.2|627.8|0
1660115700000|2022-08-10 07:15:00|630.95|628.55|629.95|627.55|631.2|628.8|628.95|626.55|0
1660116000000|2022-08-10 07:20:00|629.7|627.3|629.45|627.05|629.7|627.3|627.96|625.56|0
1660116300000|2022-08-10 07:25:00|629.33|626.93|627.21|624.81|629.95|627.55|626.46|624.06|0
1660116600000|2022-08-10 07:30:00|627.09|624.69|625.96|623.56|627.09|624.69|624.47|622.07|0
1660116900000|2022-08-10 07:35:00|625.71|623.31|626.71|624.31|626.96|624.56|624.71|622.31|0
1660117200000|2022-08-10 07:40:00|626.84|624.44|627.34|624.94|627.71|625.31|626.21|623.81|0
1660117500000|2022-08-10 07:45:00|626.96|624.56|624.22|621.82|627.46|625.06|624.22|621.82|0
1660117800000|2022-08-10 07:50:00|623.85|621.45|623.1|620.7|624.47|622.07|621.97|619.57|0
1660118100000|2022-08-10 07:55:00|623.22|620.82|624.71|622.31|625.46|623.06|622.72|620.32|0
1660118400000|2022-08-10 08:00:00|625.21|622.81|623.97|621.57|625.96|623.56|623.22|620.82|0
1660118700000|2022-08-10 08:05:00|623.85|621.45|623.72|621.32|624.71|622.31|622.72|620.32|0
1660119000000|2022-08-10 08:10:00|623.47|621.07|622.72|620.32|623.47|621.07|622.22|619.82|0
1660119300000|2022-08-10 08:15:00|622.47|620.07|624.22|621.82|624.22|621.82|622.35|619.95|0
1660119600000|2022-08-10 08:20:00|623.97|621.57|620.72|618.32|624.34|621.94|620.23|617.83|0
1660119900000|2022-08-10 08:25:00|620.47|618.07|619.73|617.33|621.72|619.32|619.73|617.33|0
1660120200000|2022-08-10 08:30:00|618.48|616.08|615.85|613.45|618.98|616.58|615.22|612.82|0
1660120500000|2022-08-10 08:35:00|615.72|613.32|616.97|614.57|617.21|614.81|614.97|612.57|0
1660120800000|2022-08-10 08:40:00|616.85|614.45|613.22|610.82|616.85|614.45|611.23|608.83|0
1660121100000|2022-08-10 08:45:00|613.35|610.95|612.73|610.33|613.85|611.45|612.23|609.83|0
1660121400000|2022-08-10 08:50:00|612.48|610.08|612.97|610.57|613.47|611.07|612.48|610.08|0
1660121700000|2022-08-10 08:55:00|612.73|610.33|613.85|611.45|614.47|612.07|612.48|610.08|0
1660122000000|2022-08-10 09:00:00|613.72|611.32|612.48|610.08|615.22|612.82|611.98|609.58|0
1660122300000|2022-08-10 09:05:00|612.23|609.83|615.22|612.82|615.6|613.2|612.23|609.83|0
1660122600000|2022-08-10 09:10:00|615.1|612.7|614.71|612.31|615.22|612.82|613.96|611.56|0
1660122900000|2022-08-10 09:15:00|614.96|612.56|614.96|612.56|615.46|613.06|614.46|612.06|0
1660123200000|2022-08-10 09:20:00|615.21|612.81|616.21|613.81|616.21|613.81|615.21|612.81|0
1660123500000|2022-08-10 09:25:00|616.46|614.06|616.21|613.81|616.95|614.55|615.71|613.31|0
1660123800000|2022-08-10 09:30:00|616.34|613.94|616.46|614.06|616.95|614.55|615.96|613.56|0
1660124100000|2022-08-10 09:35:00|616.21|613.81|617.2|614.8|617.45|615.05|616.21|613.81|0
1660124400000|2022-08-10 09:40:00|616.95|614.55|616.95|614.55|617.45|615.05|616.21|613.81|0
1660124700000|2022-08-10 09:45:00|616.7|614.3|617.45|615.05|617.45|615.05|616.46|614.06|0
1660125000000|2022-08-10 09:50:00|617.33|614.93|617.95|615.55|618.95|616.55|617.33|614.93|0
1660125300000|2022-08-10 09:55:00|617.7|615.3|616.21|613.81|617.95|615.55|616.21|613.81|0
1660125600000|2022-08-10 10:00:00|616.34|613.94|617.83|615.43|618.2|615.8|616.21|613.81|0
1660125900000|2022-08-10 10:05:00|617.7|615.3|618.2|615.8|618.7|616.3|617.7|615.3|0
1660126200000|2022-08-10 10:10:00|618.45|616.05|617.2|614.8|618.7|616.3|617.2|614.8|0
1660126500000|2022-08-10 10:15:00|617.45|615.05|616.95|614.55|617.45|615.05|615.21|612.81|0
1660126800000|2022-08-10 10:20:00|616.7|614.3|617.2|614.8|618.08|615.68|616.7|614.3|0
1660127100000|2022-08-10 10:25:00|616.95|614.55|616.7|614.3|617.2|614.8|615.96|613.56|0
1660127400000|2022-08-10 10:30:00|616.58|614.18|617.7|615.3|618.2|615.8|616.58|614.18|0
1660127700000|2022-08-10 10:35:00|617.83|615.43|617.95|615.55|618.2|615.8|617.33|614.93|0
1660128000000|2022-08-10 10:40:00|618.08|615.68|619.45|617.05|619.45|617.05|617.7|615.3|0
1660128300000|2022-08-10 10:45:00|619.58|617.18|620.45|618.05|620.58|618.18|618.95|616.55|0
1660128600000|2022-08-10 10:50:00|620.2|617.8|619.45|617.05|620.45|618.05|618.95|616.55|0
1660128900000|2022-08-10 10:55:00|619.2|616.8|618.2|615.8|619.2|616.8|617.2|614.8|0
1660129200000|2022-08-10 11:00:00|617.95|615.55|616.7|614.3|619.2|616.8|616.58|614.18|0
1660129500000|2022-08-10 11:05:00|616.95|614.55|615.96|613.56|616.95|614.55|615.46|613.06|0
1660129800000|2022-08-10 11:10:00|615.71|613.31|617.2|614.8|617.2|614.8|615.46|613.06|0
1660130100000|2022-08-10 11:15:00|616.95|614.55|616.95|614.55|617.95|615.55|616.7|614.3|0
1660130400000|2022-08-10 11:20:00|617.2|614.8|615.96|613.56|617.7|615.3|615.46|613.06|0
1660130700000|2022-08-10 11:25:00|615.71|613.31|617.21|614.81|617.21|614.81|615.71|613.31|0
1660131000000|2022-08-10 11:30:00|617.09|614.69|615.22|612.82|617.46|615.06|614.97|612.57|0
1660131300000|2022-08-10 11:35:00|615.47|613.07|616.21|613.81|616.46|614.06|615.22|612.82|0
1660131600000|2022-08-10 11:40:00|616.46|614.06|615.72|613.32|616.71|614.31|615.47|613.07|0
1660131900000|2022-08-10 11:45:00|615.47|613.07|615.96|613.56|616.71|614.31|615.47|613.07|0
1660132200000|2022-08-10 11:50:00|615.72|613.32|615.96|613.56|616.21|613.81|614.72|612.32|0
1660132500000|2022-08-10 11:55:00|615.72|613.32|613.72|611.32|615.72|613.32|613.47|611.07|0
1660132800000|2022-08-10 12:00:00|613.47|611.07|613.22|610.82|614.72|612.32|612.97|610.57|0
1660133100000|2022-08-10 12:05:00|612.97|610.57|611.97|609.57|613.22|610.82|609.98|607.58|0
1660133400000|2022-08-10 12:10:00|611.73|609.33|610.73|608.33|611.73|609.33|610.23|607.83|0
1660133700000|2022-08-10 12:15:00|610.48|608.08|611.48|609.08|612.97|610.57|610.48|608.08|0
1660134000000|2022-08-10 12:20:00|611.73|609.33|613.97|611.57|613.97|611.57|610.73|608.33|0
1660134300000|2022-08-10 12:25:00|613.47|611.07|611.36|608.96|614.47|612.07|607.49|605.09|0
1660134600000|2022-08-10 12:30:00|612.47|610.07|561.3|558.9|612.47|610.07|552.6|550.2|0
1660134900000|2022-08-10 12:35:00|560.92|558.52|556.91|554.51|562.42|560.02|556.78|554.38|0
1660135200000|2022-08-10 12:40:00|556.78|554.38|555.79|553.39|557.53|555.13|550.81|548.41|0
1660135500000|2022-08-10 12:45:00|556.04|553.64|553.05|550.65|557.53|555.13|550.31|547.91|0
1660135800000|2022-08-10 12:50:00|553.18|550.78|556.53|554.13|556.78|554.38|553.05|550.65|0
1660136100000|2022-08-10 12:55:00|555.79|553.39|559.03|556.63|560.02|557.62|554.79|552.39|0
1660136400000|2022-08-10 13:00:00|559.52|557.12|557.28|554.88|560.77|558.37|556.29|553.89|0
1660136700000|2022-08-10 13:05:00|557.78|555.38|557.28|554.88|559.03|556.63|556.78|554.38|0
1660137000000|2022-08-10 13:10:00|557.53|555.13|562.02|559.62|562.51|560.11|557.53|555.13|0
1660137300000|2022-08-10 13:15:00|561.77|559.37|557.53|555.13|561.77|559.37|556.29|553.89|0
1660137600000|2022-08-10 13:20:00|557.78|555.38|558.53|556.13|559.52|557.12|556.53|554.13|0
1660137900000|2022-08-10 13:25:00|558.28|555.88|553.79|551.39|559.27|556.87|551.55|549.15|0
1660138200000|2022-08-10 13:30:00|552.8|550.4|561.77|559.37|562.64|560.24|552.8|550.4|0
1660138500000|2022-08-10 13:35:00|561.15|558.75|567.25|564.85|567.25|564.85|560.27|557.87|0
1660138800000|2022-08-10 13:40:00|566.25|563.85|558.28|555.88|567.75|565.35|557.03|554.63|0
1660139100000|2022-08-10 13:45:00|557.53|555.13|552.55|550.15|557.78|555.38|551.8|549.4|0
1660139400000|2022-08-10 13:50:00|551.8|549.4|560.52|558.12|560.77|558.37|551.55|549.15|0
1660139700000|2022-08-10 13:55:00|560.27|557.87|557.78|555.38|562.51|560.11|556.53|554.13|0
1660140000000|2022-08-10 14:00:00|558.53|556.13|556.04|553.64|560.77|558.37|554.04|551.64|0
1660140300000|2022-08-10 14:05:00|555.54|553.14|555.99|553.59|558.53|556.13|554.04|551.64|0
1660140600000|2022-08-10 14:10:00|555.75|553.35|562.23|559.83|563.72|561.32|554.25|551.85|0
1660140900000|2022-08-10 14:15:00|562.48|560.08|566.71|564.31|566.96|564.56|560.73|558.33|0
1660141200000|2022-08-10 14:20:00|567.21|564.81|566.71|564.31|572.45|570.05|565.22|562.82|0
1660141500000|2022-08-10 14:25:00|566.46|564.06|562.6|560.2|566.59|564.19|562.47|560.07|0
1660141800000|2022-08-10 14:30:00|563.22|560.82|558.24|555.84|564.47|562.07|557.99|555.59|0
1660142100000|2022-08-10 14:35:00|557.99|555.59|558.24|555.84|558.98|556.58|556.49|554.09|0
1660142400000|2022-08-10 14:40:00|557.99|555.59|554.25|551.85|558.49|556.09|553|550.6|0
1660142700000|2022-08-10 14:45:00|554|551.6|554.98|552.58|555.73|553.33|552.26|549.86|0
1660143000000|2022-08-10 14:50:00|554.49|552.09|553.99|551.59|554.98|552.58|551.99|549.59|0
1660143300000|2022-08-10 14:55:00|553.87|551.47|551.99|549.59|554.24|551.84|551.49|549.09|0
1660143600000|2022-08-10 15:00:00|551.49|549.09|542.28|539.88|551.49|549.09|542.28|539.88|0
1660143900000|2022-08-10 15:05:00|542.03|539.63|542.77|540.37|544.27|541.87|539.54|537.14|0
1660144200000|2022-08-10 15:10:00|542.52|540.12|547.01|544.61|549.75|547.35|542.52|540.12|0
1660144500000|2022-08-10 15:15:00|546.76|544.36|548.98|546.58|550.5|548.1|546.26|543.86|0
1660144800000|2022-08-10 15:20:00|548.73|546.33|545.24|542.84|548.98|546.58|544.99|542.59|0
1660145100000|2022-08-10 15:25:00|545.49|543.09|546.74|544.34|547.48|545.08|544.99|542.59|0
1660145400000|2022-08-10 15:30:00|546.49|544.09|546.24|543.84|546.74|544.34|543.5|541.1|0
1660145700000|2022-08-10 15:35:00|546.49|544.09|549.23|546.83|550.48|548.08|545.99|543.59|0
1660146000000|2022-08-10 15:40:00|549.48|547.08|546.74|544.34|549.48|547.08|545.99|543.59|0
1660146300000|2022-08-10 15:45:00|546.99|544.59|545.49|543.09|548.98|546.58|544.74|542.34|0
1660146600000|2022-08-10 15:50:00|545.74|543.34|544.49|542.09|548.48|546.08|544|541.6|0
1660146900000|2022-08-10 15:55:00|544.24|541.84|543.75|541.35|545.24|542.84|543.25|540.85|0
1660147200000|2022-08-10 16:00:00|543.99|541.59|544.24|541.84|544.99|542.59|542|539.6|0
1660147500000|2022-08-10 16:05:00|544.49|542.09|546.99|544.59|548.73|546.33|544.49|542.09|0
1660147800000|2022-08-10 16:10:00|546.74|544.34|547.98|545.58|547.98|545.58|545.99|543.59|0
1660148100000|2022-08-10 16:15:00|548.23|545.83|553.72|551.32|554.71|552.31|547.48|545.08|0
1660148400000|2022-08-10 16:20:00|554.21|551.81|553.97|551.57|556.46|554.06|553.22|550.82|0
1660148700000|2022-08-10 16:25:00|553.72|551.32|551.97|549.57|555.71|553.31|551.47|549.07|0
1660149000000|2022-08-10 16:30:00|551.72|549.32|550.85|548.45|552.97|550.57|550.23|547.83|0
1660149300000|2022-08-10 16:35:00|550.72|548.32|550.23|547.83|551.22|548.82|549.23|546.83|0
1660149600000|2022-08-10 16:40:00|549.98|547.58|549.98|547.58|551.97|549.57|548.98|546.58|0
1660149900000|2022-08-10 16:45:00|549.73|547.33|551.22|548.82|552.72|550.32|549.48|547.08|0
1660150200000|2022-08-10 16:50:00|551.47|549.07|549.73|547.33|552.97|550.57|549.23|546.83|0
1660150500000|2022-08-10 16:55:00|549.48|547.08|549.23|546.83|551.22|548.82|548.98|546.58|0
1660150800000|2022-08-10 17:00:00|548.98|546.58|551.72|549.32|552.72|550.32|548.98|546.58|0
1660151100000|2022-08-10 17:05:00|551.97|549.57|548.98|546.58|552.47|550.07|548.73|546.33|0
1660151400000|2022-08-10 17:10:00|548.73|546.33|546.98|544.58|548.73|546.33|546.49|544.09|0
1660151700000|2022-08-10 17:15:00|546.74|544.34|546.24|543.84|547.73|545.33|545.49|543.09|0
1660152000000|2022-08-10 17:20:00|546.49|544.09|544.99|542.59|548.23|545.83|544.99|542.59|0
1660152300000|2022-08-10 17:25:00|545.49|543.09|549.48|547.08|549.73|547.33|544.99|542.59|0
1660152600000|2022-08-10 17:30:00|549.73|547.33|549.48|547.08|552.22|549.82|547.98|545.58|0
1660152900000|2022-08-10 17:35:00|549.23|546.83|547.48|545.08|550.22|547.82|547.48|545.08|0
1660153200000|2022-08-10 17:40:00|547.73|545.33|545.74|543.34|548.23|545.83|545.74|543.34|0
1660153500000|2022-08-10 17:45:00|545.49|543.09|542.5|540.1|546.24|543.84|542.5|540.1|0
1660153800000|2022-08-10 17:50:00|542.25|539.85|542.75|540.35|543.99|541.59|542|539.6|0
1660154100000|2022-08-10 17:55:00|542.5|540.1|545.49|543.09|546.98|544.58|542.25|539.85|0
1660154400000|2022-08-10 18:00:00|545.24|542.84|543.74|541.34|547.23|544.83|543.74|541.34|0
1660154700000|2022-08-10 18:05:00|543.99|541.59|545.74|543.34|546.73|544.33|543.49|541.09|0
1660155000000|2022-08-10 18:10:00|545.99|543.59|548.73|546.33|548.73|546.33|544.99|542.59|0
1660155300000|2022-08-10 18:15:00|548.48|546.08|548.48|546.08|548.98|546.58|546.98|544.58|0
1660155600000|2022-08-10 18:20:00|548.73|546.33|548.48|546.08|548.98|546.58|546.98|544.58|0
1660155900000|2022-08-10 18:25:00|548.23|545.83|548.48|546.08|548.98|546.58|547.23|544.83|0
1660156200000|2022-08-10 18:30:00|548.23|545.83|548.48|546.08|551.47|549.07|547.98|545.58|0
1660156500000|2022-08-10 18:35:00|548.36|545.96|548.48|546.08|549.48|547.08|546.73|544.33|0
1660156800000|2022-08-10 18:40:00|548.23|545.83|547.73|545.33|548.73|546.33|546.73|544.33|0
1660157100000|2022-08-10 18:45:00|547.48|545.08|552.22|549.82|552.22|549.82|547.23|544.83|0
1660157400000|2022-08-10 18:50:00|552.97|550.57|552.47|550.07|552.97|550.57|550.72|548.32|0
1660157700000|2022-08-10 18:55:00|552.72|550.32|554.71|552.31|555.21|552.81|551.72|549.32|0
1660158000000|2022-08-10 19:00:00|555.21|552.81|551.71|549.31|556.21|553.81|551.71|549.31|0
1660158300000|2022-08-10 19:05:00|551.46|549.06|554.2|551.8|555.2|552.8|551.21|548.81|0
1660158600000|2022-08-10 19:10:00|554.45|552.05|551.21|548.81|554.45|552.05|550.46|548.06|0
1660158900000|2022-08-10 19:15:00|550.96|548.56|549.96|547.56|552.96|550.56|549.46|547.06|0
1660159200000|2022-08-10 19:20:00|549.71|547.31|547.47|545.07|550.46|548.06|547.22|544.82|0
1660159500000|2022-08-10 19:25:00|547.72|545.32|546.47|544.07|548.47|546.07|545.72|543.32|0
1660159800000|2022-08-10 19:30:00|547.22|544.82|546.22|543.82|548.22|545.82|546.22|543.82|0
1660160100000|2022-08-10 19:35:00|546.47|544.07|541.99|539.59|546.47|544.07|541.49|539.09|0
1660160400000|2022-08-10 19:40:00|541.74|539.34|538.74|536.34|543.48|541.08|538.5|536.1|0
1660160700000|2022-08-10 19:45:00|539.24|536.84|541.49|539.09|542.73|540.33|538.74|536.34|0
1660161000000|2022-08-10 19:50:00|541.74|539.34|540.99|538.59|544.23|541.83|540.74|538.34|0
1660161300000|2022-08-10 19:55:00|540.87|538.47|541.5|539.1|543.98|541.58|539.49|537.09|0
1660161600000|2022-08-10 20:00:00|542.5|540.1|542.75|540.35|543|540.6|540.5|538.1|0
1660161900000|2022-08-10 20:05:00|543|540.6|542.5|540.1|543.25|540.85|542.25|539.85|0
1660162200000|2022-08-10 20:10:00|542.75|540.35|543.49|541.09|543.74|541.34|542|539.6|0
1660162500000|2022-08-10 20:15:00|543.45|540.65|541.45|538.65|543.45|540.65|541.2|538.4|0
1660162800000|2022-08-10 20:20:00|541.2|538.4|540.95|538.15|541.45|538.65|540.95|538.15|0
1660163100000|2022-08-10 20:25:00|541.2|538.4|540.21|537.41|541.2|538.4|540.21|537.41|0
1660163400000|2022-08-10 20:30:00|540.46|537.66|538.96|536.16|540.46|537.66|538.46|535.66|0
1660164000000|2022-08-10 20:40:00|539.21|536.41|539.21|536.41|539.46|536.66|538.71|535.91|0
1660164300000|2022-08-10 20:45:00|539.46|536.66|539.71|536.91|539.71|536.91|539.46|536.66|0
1660164600000|2022-08-10 20:50:00|539.96|537.16|539.96|537.16|539.96|537.16|539.96|537.16|0
1660164900000|2022-08-10 20:55:00|540.21|537.41|540.83|538.03|541.08|538.28|540.21|537.41|0
1660165200000|2022-08-10 21:00:00|540.88|538.08|540.66|537.86|541.07|538.27|540.66|537.86|0
1660165500000|2022-08-10 21:05:00|540.7|537.9|540.77|537.97|540.92|538.12|540.63|537.83|0
1660165800000|2022-08-10 21:10:00|540.81|538.01|540.85|538.05|540.92|538.12|540.7|537.9|0
1660166100000|2022-08-10 21:15:00|540.81|538.01|540.77|537.97|540.81|538.01|540.59|537.79|0
1660166400000|2022-08-10 21:20:00|540.74|537.94|540.77|537.97|540.92|538.12|540.74|537.94|0
1660166700000|2022-08-10 21:25:00|540.74|537.94|540.96|538.16|541.1|538.3|540.74|537.94|0
1660167000000|2022-08-10 21:30:00|540.92|538.12|541.58|538.78|541.58|538.78|540.92|538.12|0
1660167300000|2022-08-10 21:35:00|541.87|539.07|541.43|538.63|541.87|539.07|541.25|538.45|0
1660167600000|2022-08-10 21:40:00|541.47|538.67|541.43|538.63|541.47|538.67|541.43|538.63|0
1660167900000|2022-08-10 21:45:00|541.47|538.67|541.03|538.23|541.47|538.67|541.03|538.23|0
1660168200000|2022-08-10 21:50:00|541.32|538.52|541.29|538.49|541.43|538.63|541.29|538.49|0
1660168500000|2022-08-10 21:55:00|541.43|538.63|541.07|538.27|541.47|538.67|540.96|538.16|0
1660168800000|2022-08-10 22:00:00|540.83|538.03|542.2|539.4|543.19|540.39|540.83|538.03|0
1660169100000|2022-08-10 22:05:00|542.45|539.65|543.32|540.52|543.44|540.64|542.2|539.4|0
1660169400000|2022-08-10 22:10:00|543.44|540.64|543.44|540.64|544.19|541.39|543.19|540.39|0
1660169700000|2022-08-10 22:15:00|543.69|540.89|543.94|541.14|543.94|541.14|543.32|540.52|0
1660170000000|2022-08-10 22:20:00|544.07|541.27|542.95|540.15|544.07|541.27|542.7|539.9|0
1660170300000|2022-08-10 22:25:00|543.19|540.39|543.69|540.89|543.69|540.89|542.94|540.14|0
1660170600000|2022-08-10 22:30:00|543.94|541.14|543.94|541.14|544.19|541.39|543.69|540.89|0
1660170900000|2022-08-10 22:35:00|544.07|541.27|544.44|541.64|544.94|542.14|543.94|541.14|0
1660171200000|2022-08-10 22:40:00|544.32|541.52|543.82|541.02|544.69|541.89|543.19|540.39|0
1660171500000|2022-08-10 22:45:00|543.69|540.89|544.44|541.64|544.44|541.64|543.69|540.89|0
1660171800000|2022-08-10 22:50:00|544.32|541.52|544.19|541.39|544.44|541.64|544.19|541.39|0
1660172100000|2022-08-10 22:55:00|543.94|541.14|543.69|540.89|543.94|541.14|543.69|540.89|0
1660172400000|2022-08-10 23:00:00|543.94|541.14|541.95|539.15|543.94|541.14|541.45|538.65|0
1660172700000|2022-08-10 23:05:00|541.83|539.03|541.7|538.9|542.08|539.28|541.45|538.65|0
1660173000000|2022-08-10 23:10:00|541.45|538.65|541.45|538.65|541.95|539.15|541.2|538.4|0
1660173300000|2022-08-10 23:15:00|541.7|538.9|541.95|539.15|542.2|539.4|541.45|538.65|0
1660173600000|2022-08-10 23:20:00|542.2|539.4|542.2|539.4|542.69|539.89|541.7|538.9|0
1660173900000|2022-08-10 23:25:00|541.95|539.15|541.45|538.65|541.95|539.15|540.95|538.15|0
1660174200000|2022-08-10 23:30:00|541.7|538.9|541.45|538.65|541.7|538.9|540.95|538.15|0
1660174500000|2022-08-10 23:35:00|541.7|538.9|541.7|538.9|542.2|539.4|541.7|538.9|0
1660174800000|2022-08-10 23:40:00|541.45|538.65|540.95|538.15|541.7|538.9|540.7|537.9|0
1660175100000|2022-08-10 23:45:00|541.2|538.4|540.58|537.78|541.2|538.4|539.95|537.15|0
1660175400000|2022-08-10 23:50:00|540.45|537.65|538.96|536.16|540.45|537.65|538.71|535.91|0
1660175700000|2022-08-10 23:55:00|539.09|536.29|539.21|536.41|539.7|536.9|537.96|535.16|0
1660176000000|2022-08-11 00:00:00|538.96|536.16|538.46|535.66|539.21|536.41|538.21|535.41|0
1660176300000|2022-08-11 00:05:00|538.34|535.54|538.46|535.66|539.21|536.41|537.71|534.91|0
1660176600000|2022-08-11 00:10:00|538.21|535.41|537.21|534.41|538.46|535.66|536.22|533.42|0
1660176900000|2022-08-11 00:15:00|536.96|534.16|532.23|529.43|537.09|534.29|531.23|528.43|0
1660177200000|2022-08-11 00:20:00|531.48|528.68|532.23|529.43|533.23|530.43|531.48|528.68|0
1660177500000|2022-08-11 00:25:00|532.48|529.68|531.98|529.18|532.48|529.68|530.98|528.18|0
1660177800000|2022-08-11 00:30:00|532.11|529.31|533.23|530.43|533.47|530.67|531.73|528.93|0
1660178100000|2022-08-11 00:35:00|533.36|530.56|533.97|531.17|533.97|531.17|533.36|530.56|0
1660178400000|2022-08-11 00:40:00|534.22|531.42|532.48|529.68|534.47|531.67|531.98|529.18|0
1660178700000|2022-08-11 00:45:00|532.23|529.43|532.36|529.56|532.48|529.68|531.98|529.18|0
1660179000000|2022-08-11 00:50:00|532.48|529.68|531.23|528.43|534.72|531.92|531.23|528.43|0
1660179300000|2022-08-11 00:55:00|528.74|525.94|529.74|526.94|530.49|527.69|528.74|525.94|0
1660179600000|2022-08-11 01:00:00|529.87|527.07|530.62|527.82|530.98|528.18|529.87|527.07|0
1660179900000|2022-08-11 01:05:00|530.49|527.69|529.02|526.22|530.73|527.93|528.78|525.98|0
1660180200000|2022-08-11 01:10:00|528.9|526.1|527.53|524.73|529.15|526.35|527.03|524.23|0
1660180500000|2022-08-11 01:15:00|527.41|524.61|529.27|526.47|529.27|526.47|527.41|524.61|0
1660180800000|2022-08-11 01:20:00|529.52|526.72|528.18|525.38|529.52|526.72|528.05|525.25|0
1660181100000|2022-08-11 01:25:00|528.29|525.49|528.05|525.25|528.29|525.49|527.68|524.88|0
1660181400000|2022-08-11 01:30:00|528.29|525.49|531.28|528.48|531.78|528.98|528.05|525.25|0
1660181700000|2022-08-11 01:35:00|531.03|528.23|530.53|527.73|531.78|528.98|530.29|527.49|0
1660182000000|2022-08-11 01:40:00|530.78|527.98|531.28|528.48|531.53|528.73|529.79|526.99|0
1660182300000|2022-08-11 01:45:00|531.16|528.36|531.28|528.48|531.53|528.73|530.78|527.98|0
1660182600000|2022-08-11 01:50:00|531.53|528.73|531.53|528.73|531.91|529.11|531.03|528.23|0
1660182900000|2022-08-11 01:55:00|531.78|528.98|531.53|528.73|532.28|529.48|531.53|528.73|0
1660183200000|2022-08-11 02:00:00|531.66|528.86|532.16|529.36|532.28|529.48|531.53|528.73|0
1660183500000|2022-08-11 02:05:00|532.03|529.23|532.52|529.72|532.77|529.97|532.03|529.23|0
1660183800000|2022-08-11 02:10:00|532.65|529.85|532.28|529.48|532.65|529.85|531.53|528.73|0
1660184100000|2022-08-11 02:15:00|532.03|529.23|532.03|529.23|532.28|529.48|531.78|528.98|0
1660184400000|2022-08-11 02:20:00|531.78|528.98|530.78|527.98|532.28|529.48|530.78|527.98|0
1660184700000|2022-08-11 02:25:00|530.53|527.73|529.79|526.99|530.53|527.73|529.04|526.24|0
1660185000000|2022-08-11 02:30:00|529.54|526.74|529.54|526.74|530.04|527.24|529.04|526.24|0
1660185300000|2022-08-11 02:35:00|529.79|526.99|530.03|527.23|530.28|527.48|529.54|526.74|0
1660185600000|2022-08-11 02:40:00|530.28|527.48|532.77|529.97|533.02|530.22|530.28|527.48|0
1660185900000|2022-08-11 02:45:00|532.52|529.72|532.77|529.97|532.77|529.97|532.52|529.72|0
1660186200000|2022-08-11 02:50:00|532.9|530.1|532.77|529.97|533.27|530.47|532.77|529.97|0
1660186500000|2022-08-11 02:55:00|532.9|530.1|532.4|529.6|533.02|530.22|532.27|529.47|0
1660186800000|2022-08-11 03:00:00|532.27|529.47|532.27|529.47|532.4|529.6|531.91|529.11|0
1660187100000|2022-08-11 03:05:00|532.15|529.35|531.78|528.98|532.27|529.47|531.28|528.48|0
1660187400000|2022-08-11 03:10:00|532.03|529.23|529.79|526.99|532.03|529.23|529.79|526.99|0
1660187700000|2022-08-11 03:15:00|529.54|526.74|530.28|527.48|530.53|527.73|528.79|525.99|0
1660188000000|2022-08-11 03:20:00|530.53|527.73|530.28|527.48|530.78|527.98|530.03|527.23|0
1660188300000|2022-08-11 03:25:00|530.03|527.23|529.29|526.49|530.28|527.48|529.29|526.49|0
1660188600000|2022-08-11 03:30:00|529.42|526.62|529.17|526.37|529.78|526.98|529.17|526.37|0
1660188900000|2022-08-11 03:35:00|529.04|526.24|529.04|526.24|529.54|526.74|528.29|525.49|0
1660189200000|2022-08-11 03:40:00|529.29|526.49|528.54|525.74|529.29|526.49|528.54|525.74|0
1660189500000|2022-08-11 03:45:00|528.79|525.99|529.04|526.24|529.91|527.11|528.79|525.99|0
1660189800000|2022-08-11 03:50:00|528.79|525.99|528.04|525.24|529.04|526.24|527.79|524.99|0
1660190100000|2022-08-11 03:55:00|527.79|524.99|529.29|526.49|529.78|526.98|527.79|524.99|0
1660190400000|2022-08-11 04:00:00|529.54|526.74|529.54|526.74|529.78|526.98|529.04|526.24|0
1660190700000|2022-08-11 04:05:00|529.29|526.49|529.29|526.49|529.78|526.98|528.54|525.74|0
1660191000000|2022-08-11 04:10:00|529.42|526.62|530.03|527.23|530.03|527.23|529.29|526.49|0
1660191300000|2022-08-11 04:15:00|529.78|526.98|530.03|527.23|530.28|527.48|529.78|526.98|0
1660191600000|2022-08-11 04:20:00|530.28|527.48|530.16|527.36|530.28|527.48|530.03|527.23|0
1660191900000|2022-08-11 04:25:00|530.28|527.48|530.16|527.36|530.78|527.98|530.03|527.23|0
1660192200000|2022-08-11 04:30:00|530.28|527.48|529.29|526.49|530.28|527.48|529.04|526.24|0
1660192500000|2022-08-11 04:35:00|529.04|526.24|530.53|527.73|530.53|527.73|529.04|526.24|0
1660192800000|2022-08-11 04:40:00|530.41|527.61|531.28|528.48|531.28|528.48|530.41|527.61|0
1660193100000|2022-08-11 04:45:00|531.41|528.61|532.02|529.22|532.02|529.22|530.78|527.98|0
1660193400000|2022-08-11 04:50:00|532.27|529.47|531.52|528.72|532.27|529.47|531.52|528.72|0
1660193700000|2022-08-11 04:55:00|531.41|528.61|532.27|529.47|532.27|529.47|531.41|528.61|0
1660194000000|2022-08-11 05:00:00|532.52|529.72|531.77|528.97|532.77|529.97|531.77|528.97|0
1660194300000|2022-08-11 05:05:00|531.65|528.85|531.52|528.72|531.77|528.97|530.78|527.98|0
1660194600000|2022-08-11 05:10:00|531.77|528.97|532.52|529.72|532.52|529.72|531.28|528.48|0
1660194900000|2022-08-11 05:15:00|532.4|529.6|532.15|529.35|532.52|529.72|532.02|529.22|0
1660195200000|2022-08-11 05:20:00|532.02|529.22|531.28|528.48|532.52|529.72|531.28|528.48|0
1660195500000|2022-08-11 05:25:00|530.78|527.98|531.16|528.36|532.27|529.47|530.78|527.98|0
1660195800000|2022-08-11 05:30:00|531.03|528.23|530.78|527.98|531.28|528.48|530.28|527.48|0
1660196100000|2022-08-11 05:35:00|530.53|527.73|530.03|527.23|531.03|528.23|529.78|526.98|0
1660196400000|2022-08-11 05:40:00|529.91|527.11|530.03|527.23|530.78|527.98|529.66|526.86|0
1660196700000|2022-08-11 05:45:00|529.78|526.98|529.91|527.11|530.28|527.48|529.28|526.48|0
1660197000000|2022-08-11 05:50:00|529.78|526.98|531.52|528.72|531.52|528.72|529.78|526.98|0
1660197300000|2022-08-11 05:55:00|531.77|528.97|530.28|527.48|531.77|528.97|530.28|527.48|0
1660197600000|2022-08-11 06:00:00|529.78|526.98|533.27|530.47|533.76|530.96|529.28|526.48|0
1660197900000|2022-08-11 06:05:00|533.51|530.71|532.27|529.47|534.26|531.46|531.9|529.1|0
1660198200000|2022-08-11 06:10:00|532.02|529.22|531.77|528.97|532.27|529.47|531.27|528.47|0
1660198500000|2022-08-11 06:15:00|532.02|529.22|529.31|526.51|532.27|529.47|529.06|526.26|0
1660198800000|2022-08-11 06:20:00|529.56|526.76|527.02|524.22|529.81|527.01|526.27|523.47|0
1660199100000|2022-08-11 06:25:00|527.27|524.47|528.26|525.46|529.01|526.21|526.9|524.1|0
1660199400000|2022-08-11 06:30:00|528.01|525.21|528.26|525.46|528.26|525.46|527.02|524.22|0
1660199700000|2022-08-11 06:35:00|528.01|525.21|522.54|519.74|528.01|525.21|522.29|519.49|0
1660200000000|2022-08-11 06:40:00|522.79|519.99|523.41|520.61|524.28|521.48|522.04|519.24|0
1660200300000|2022-08-11 06:45:00|523.28|520.48|523.04|520.24|523.78|520.98|522.29|519.49|0
1660200600000|2022-08-11 06:50:00|522.54|519.74|521.54|518.74|522.79|519.99|519.8|517|0
1660200900000|2022-08-11 06:55:00|522.04|519.24|524.28|521.48|524.53|521.73|522.04|519.24|0
1660201200000|2022-08-11 07:00:00|524.53|521.73|528.26|525.46|528.76|525.96|524.03|521.23|0
1660201500000|2022-08-11 07:05:00|528.56|526.16|528.06|525.66|529.06|526.66|527.07|524.67|0
1660201800000|2022-08-11 07:10:00|528.31|525.91|525.08|522.68|528.94|526.54|525.08|522.68|0
1660202100000|2022-08-11 07:15:00|525.2|522.8|526.07|523.67|526.32|523.92|524.08|521.68|0
1660202400000|2022-08-11 07:20:00|526.32|523.92|525.57|523.17|526.32|523.92|524.83|522.43|0
1660202700000|2022-08-11 07:25:00|526.07|523.67|530.05|527.65|530.05|527.65|525.32|522.92|0
1660203000000|2022-08-11 07:30:00|530.3|527.9|529.56|527.16|531.3|528.9|528.06|525.66|0
1660203300000|2022-08-11 07:35:00|529.31|526.91|530.3|527.9|531.3|528.9|529.31|526.91|0
1660203600000|2022-08-11 07:40:00|530.55|528.15|531.3|528.9|532.79|530.39|530.05|527.65|0
1660203900000|2022-08-11 07:45:00|531.55|529.15|532.29|529.89|532.79|530.39|530.93|528.53|0
1660204200000|2022-08-11 07:50:00|532.54|530.14|531.8|529.4|534.04|531.64|531.55|529.15|0
1660204500000|2022-08-11 07:55:00|532.04|529.64|530.93|528.53|532.04|529.64|530.3|527.9|0
1660204800000|2022-08-11 08:00:00|531.05|528.65|534.04|531.64|534.04|531.64|531.05|528.65|0
1660205100000|2022-08-11 08:05:00|534.78|532.38|534.04|531.64|535.28|532.88|533.29|530.89|0
1660205400000|2022-08-11 08:10:00|533.79|531.39|533.42|531.02|534.04|531.64|532.79|530.39|0
1660205700000|2022-08-11 08:15:00|533.79|531.39|531.8|529.4|533.79|531.39|531.55|529.15|0
1660206000000|2022-08-11 08:20:00|531.55|529.15|534.04|531.64|534.29|531.89|531.55|529.15|0
1660206300000|2022-08-11 08:25:00|533.79|531.39|535.53|533.13|535.66|533.26|533.79|531.39|0
1660206600000|2022-08-11 08:30:00|535.28|532.88|534.53|532.13|536.78|534.38|533.54|531.14|0
1660206900000|2022-08-11 08:35:00|534.29|531.89|535|532.6|535.12|532.72|533.13|530.73|0
1660207200000|2022-08-11 08:40:00|534.87|532.47|534.38|531.98|535.62|533.22|533.63|531.23|0
1660207500000|2022-08-11 08:45:00|534.62|532.22|535.62|533.22|536.12|533.72|534.38|531.98|0
1660207800000|2022-08-11 08:50:00|535.87|533.47|536.12|533.72|538.36|535.96|535.62|533.22|0
1660208100000|2022-08-11 08:55:00|536.37|533.97|532.88|530.48|536.61|534.21|532.63|530.23|0
1660208400000|2022-08-11 09:00:00|532.63|530.23|531.89|529.49|532.76|530.36|530.89|528.49|0
1660208700000|2022-08-11 09:05:00|532.02|529.62|534.38|531.98|534.62|532.22|531.14|528.74|0
1660209000000|2022-08-11 09:10:00|534.5|532.1|534.13|531.73|534.75|532.35|532.88|530.48|0
1660209300000|2022-08-11 09:15:00|534.5|532.1|533.38|530.98|534.87|532.47|532.39|529.99|0
1660209600000|2022-08-11 09:20:00|533.88|531.48|533.38|530.98|533.88|531.48|531.77|529.37|0
1660209900000|2022-08-11 09:25:00|533.88|531.48|531.39|528.99|533.88|531.48|530.77|528.37|0
1660210200000|2022-08-11 09:30:00|531.52|529.12|527.41|525.01|531.77|529.37|527.41|525.01|0
1660210500000|2022-08-11 09:35:00|527.29|524.89|528.65|526.25|528.9|526.5|526.42|524.02|0
1660210800000|2022-08-11 09:40:00|528.4|526|527.16|524.76|530.14|527.74|526.91|524.51|0
1660211100000|2022-08-11 09:45:00|527.04|524.64|526.3|523.9|528.16|525.76|525.8|523.4|0
1660211400000|2022-08-11 09:50:00|526.17|523.77|527.66|525.26|527.91|525.51|525.92|523.52|0
1660211700000|2022-08-11 09:55:00|527.91|525.51|528.16|525.76|528.65|526.25|527.16|524.76|0
1660212000000|2022-08-11 10:00:00|527.91|525.51|530.02|527.62|530.64|528.24|527.91|525.51|0
1660212300000|2022-08-11 10:05:00|530.14|527.74|531.14|528.74|531.27|528.87|529.9|527.5|0
1660212600000|2022-08-11 10:10:00|531.39|528.99|530.02|527.62|531.39|528.99|529.9|527.5|0
1660212900000|2022-08-11 10:15:00|530.14|527.74|530.89|528.49|531.88|529.48|530.02|527.62|0
1660213200000|2022-08-11 10:20:00|531.14|528.74|531.64|529.24|532.38|529.98|531.14|528.74|0
1660213500000|2022-08-11 10:25:00|531.76|529.36|530.39|527.99|532.26|529.86|530.14|527.74|0
1660213800000|2022-08-11 10:30:00|530.64|528.24|529.4|527|530.64|528.24|528.65|526.25|0
1660214100000|2022-08-11 10:35:00|529.15|526.75|529.89|527.49|531.64|529.24|529.15|526.75|0
1660214400000|2022-08-11 10:40:00|529.65|527.25|531.14|528.74|531.14|528.74|529.15|526.75|0
1660214700000|2022-08-11 10:45:00|530.89|528.49|529.65|527.25|530.89|528.49|528.15|525.75|0
1660215000000|2022-08-11 10:50:00|529.4|527|529.89|527.49|531.63|529.23|529.28|526.88|0
1660215300000|2022-08-11 10:55:00|529.65|527.25|529.15|526.75|529.89|527.49|527.66|525.26|0
1660215600000|2022-08-11 11:00:00|528.9|526.5|528.65|526.25|530.39|527.99|528.65|526.25|0
1660215900000|2022-08-11 11:05:00|528.78|526.38|527.16|524.76|528.78|526.38|527.16|524.76|0
1660216200000|2022-08-11 11:10:00|527.41|525.01|527.9|525.5|529.4|527|527.16|524.76|0
1660216500000|2022-08-11 11:15:00|527.66|525.26|527.16|524.76|528.4|526|526.91|524.51|0
1660216800000|2022-08-11 11:20:00|526.91|524.51|529.4|527|529.64|527.24|526.91|524.51|0
1660217100000|2022-08-11 11:25:00|528.9|526.5|526.91|524.51|528.9|526.5|526.91|524.51|0
1660217400000|2022-08-11 11:30:00|527.16|524.76|526.16|523.76|527.41|525.01|525.67|523.27|0
1660217700000|2022-08-11 11:35:00|525.91|523.51|522.44|520.04|526.16|523.76|521.94|519.54|0
1660218000000|2022-08-11 11:40:00|522.68|520.28|522.93|520.53|523.93|521.53|522.43|520.03|0
1660218300000|2022-08-11 11:45:00|522.68|520.28|523.18|520.78|523.93|521.53|521.94|519.54|0
1660218600000|2022-08-11 11:50:00|523.43|521.03|523.14|520.74|523.68|521.28|521.94|519.54|0
1660218900000|2022-08-11 11:55:00|523.39|520.99|523.15|520.75|524.64|522.24|522.9|520.5|0
1660219200000|2022-08-11 12:00:00|522.9|520.5|520.42|518.02|522.9|520.5|518.68|516.28|0
1660219500000|2022-08-11 12:05:00|520.17|517.77|520.67|518.27|521.41|519.01|519.92|517.52|0
1660219800000|2022-08-11 12:10:00|520.91|518.51|517.68|515.28|520.91|518.51|517.68|515.28|0
1660220100000|2022-08-11 12:15:00|518.18|515.78|516.94|514.54|518.18|515.78|515.94|513.54|0
1660220400000|2022-08-11 12:20:00|516.69|514.29|516.19|513.79|517.43|515.03|515.2|512.8|0
1660220700000|2022-08-11 12:25:00|516.44|514.04|516.69|514.29|517.19|514.79|515.69|513.29|0
1660221000000|2022-08-11 12:30:00|516.19|513.79|518.43|516.03|519.67|517.27|508.12|505.72|0
1660221300000|2022-08-11 12:35:00|518.68|516.28|512.46|510.06|520.42|518.02|511.47|509.07|0
1660221600000|2022-08-11 12:40:00|512.22|509.82|512.71|510.31|513.96|511.56|511.47|509.07|0
1660221900000|2022-08-11 12:45:00|512.96|510.56|510.97|508.57|513.71|511.31|510.23|507.83|0
1660222200000|2022-08-11 12:50:00|511.22|508.82|510.23|507.83|512.22|509.82|508.24|505.84|0
1660222500000|2022-08-11 12:55:00|510.11|507.71|507.25|504.85|510.23|507.83|505.76|503.36|0
1660222800000|2022-08-11 13:00:00|507|504.6|509.73|507.33|510.23|507.83|507|504.6|0
1660223100000|2022-08-11 13:05:00|509.48|507.08|510.48|508.08|511.72|509.32|509.48|507.08|0
1660223400000|2022-08-11 13:10:00|510.73|508.33|510.48|508.08|512.22|509.82|510.48|508.08|0
1660223700000|2022-08-11 13:15:00|510.72|508.32|512.96|510.56|513.46|511.06|510.72|508.32|0
1660224000000|2022-08-11 13:20:00|512.71|510.31|513.43|511.03|514.45|512.05|512.71|510.31|0
1660224300000|2022-08-11 13:25:00|513.31|510.91|510.94|508.54|513.68|511.28|509.95|507.55|0
1660224600000|2022-08-11 13:30:00|510.44|508.04|517.28|514.88|517.28|514.88|509.7|507.3|0
1660224900000|2022-08-11 13:35:00|518.4|516|514.92|512.52|518.4|516|513.67|511.27|0
1660225200000|2022-08-11 13:40:00|514.67|512.27|512.93|510.53|515.17|512.77|509.2|506.8|0
1660225500000|2022-08-11 13:45:00|513.43|511.03|509|506.6|515.3|512.9|506.52|504.12|0
1660225800000|2022-08-11 13:50:00|508.75|506.35|507.27|504.87|510.24|507.84|505.78|503.38|0
1660226100000|2022-08-11 13:55:00|507.02|504.62|507.51|505.11|509.75|507.35|506.52|504.12|0
1660226400000|2022-08-11 14:00:00|507.27|504.87|503.29|500.89|507.27|504.87|502.05|499.65|0
1660226700000|2022-08-11 14:05:00|502.8|500.4|501.56|499.16|502.8|500.4|498.58|496.18|0
1660227000000|2022-08-11 14:10:00|500.81|498.41|498.83|496.43|501.31|498.91|497.34|494.94|0
1660227300000|2022-08-11 14:15:00|498.58|496.18|492.38|489.98|498.83|496.43|491.39|488.99|0
1660227600000|2022-08-11 14:20:00|492.63|490.23|498.83|496.43|499.08|496.68|492.38|489.98|0
1660227900000|2022-08-11 14:25:00|498.58|496.18|501.56|499.16|501.56|499.16|497.84|495.44|0
1660228200000|2022-08-11 14:30:00|501.31|498.91|497.84|495.44|501.31|498.91|496.84|494.44|0
1660228500000|2022-08-11 14:35:00|497.59|495.19|499.77|497.37|500.27|497.87|493.57|491.17|0
1660228800000|2022-08-11 14:40:00|499.53|497.13|503.99|501.59|505.73|503.33|499.53|497.13|0
1660229100000|2022-08-11 14:45:00|503.75|501.35|505.98|503.58|508.46|506.06|503.5|501.1|0
1660229400000|2022-08-11 14:50:00|506.23|503.83|502.26|499.86|506.72|504.32|502.01|499.61|0
1660229700000|2022-08-11 14:55:00|502.75|500.35|504.49|502.09|506.48|504.08|502.01|499.61|0
1660230000000|2022-08-11 15:00:00|504.74|502.34|510.2|507.8|510.2|507.8|504.24|501.84|0
1660230300000|2022-08-11 15:05:00|510.45|508.05|519.4|517|521.39|518.99|508.96|506.56|0
1660230600000|2022-08-11 15:10:00|519.15|516.75|518.91|516.51|522.13|519.73|517.4|515|0
1660230900000|2022-08-11 15:15:00|518.66|516.26|527.12|524.72|527.12|524.72|515.18|512.78|0
1660231200000|2022-08-11 15:20:00|526.87|524.47|520.65|518.25|526.87|524.47|519.41|517.01|0
1660231500000|2022-08-11 15:25:00|520.4|518|518.41|516.01|522.64|520.24|517.92|515.52|0
1660231800000|2022-08-11 15:30:00|518.66|516.26|519.91|517.51|519.91|517.51|516.43|514.03|0
1660232100000|2022-08-11 15:35:00|519.66|517.26|520.65|518.25|523.39|520.99|518.17|515.77|0
1660232400000|2022-08-11 15:40:00|520.9|518.5|519.66|517.26|522.39|519.99|517.42|515.02|0
1660232700000|2022-08-11 15:45:00|519.9|517.5|523.63|521.23|525.38|522.98|519.41|517.01|0
1660233000000|2022-08-11 15:50:00|524.13|521.73|524.63|522.23|529.6|527.2|523.14|520.74|0
1660233300000|2022-08-11 15:55:00|523.88|521.48|524.63|522.23|526.12|523.72|521.89|519.49|0
1660233600000|2022-08-11 16:00:00|524.38|521.98|523.88|521.48|525.13|522.73|521.4|519|0
1660233900000|2022-08-11 16:05:00|523.63|521.23|526.87|524.47|527.12|524.72|522.89|520.49|0
1660234200000|2022-08-11 16:10:00|526.62|524.22|526.87|524.47|529.11|526.71|524.88|522.48|0
1660234500000|2022-08-11 16:15:00|526.62|524.22|524.38|521.98|528.86|526.46|522.14|519.74|0
1660234800000|2022-08-11 16:20:00|524.13|521.73|526.37|523.97|527.36|524.96|523.88|521.48|0
1660235100000|2022-08-11 16:25:00|526.62|524.22|520.4|518|526.87|524.47|520.4|518|0
1660235400000|2022-08-11 16:30:00|520.65|518.25|516.92|514.52|520.9|518.5|516.42|514.02|0
1660235700000|2022-08-11 16:35:00|517.17|514.77|518.66|516.26|518.66|516.26|516.17|513.77|0
1660236000000|2022-08-11 16:40:00|518.91|516.51|519.16|516.76|520.15|517.75|518.16|515.76|0
1660236300000|2022-08-11 16:45:00|519.41|517.01|519.65|517.25|521.64|519.24|518.91|516.51|0
1660236600000|2022-08-11 16:50:00|519.9|517.5|516.92|514.52|520.15|517.75|516.67|514.27|0
1660236900000|2022-08-11 16:55:00|517.17|514.77|517.05|514.65|518.41|516.01|516.17|513.77|0
1660237200000|2022-08-11 17:00:00|516.67|514.27|519.9|517.5|520.9|518.5|515.93|513.53|0
1660237500000|2022-08-11 17:05:00|520.15|517.75|520.4|518|520.65|518.25|517.42|515.02|0
1660237800000|2022-08-11 17:10:00|520.65|518.25|517.17|514.77|520.65|518.25|516.17|513.77|0
1660238100000|2022-08-11 17:15:00|516.67|514.27|512.45|510.05|517.66|515.26|511.45|509.05|0
1660238400000|2022-08-11 17:20:00|512.69|510.29|513.94|511.54|514.93|512.53|510.96|508.56|0
1660238700000|2022-08-11 17:25:00|514.19|511.79|515.92|513.52|516.92|514.52|513.44|511.04|0
1660239000000|2022-08-11 17:30:00|516.17|513.77|519.9|517.5|519.9|517.5|515.18|512.78|0
1660239300000|2022-08-11 17:35:00|519.65|517.25|517.91|515.51|519.65|517.25|516.67|514.27|0
1660239600000|2022-08-11 17:40:00|517.66|515.26|517.17|514.77|518.91|516.51|514.93|512.53|0
1660239900000|2022-08-11 17:45:00|517.91|515.51|520.65|518.25|521.14|518.74|517.42|515.02|0
1660240200000|2022-08-11 17:50:00|520.9|518.5|521.89|519.49|523.13|520.73|518.66|516.26|0
1660240500000|2022-08-11 17:55:00|522.14|519.74|521.14|518.74|523.13|520.73|521.14|518.74|0
1660240800000|2022-08-11 18:00:00|521.64|519.24|526.86|524.46|528.36|525.96|521.64|519.24|0
1660241100000|2022-08-11 18:05:00|527.36|524.96|528.85|526.45|529.1|526.7|526.86|524.46|0
1660241400000|2022-08-11 18:10:00|528.36|525.96|531.59|529.19|532.34|529.94|527.61|525.21|0
1660241700000|2022-08-11 18:15:00|531.84|529.44|527.36|524.96|532.84|530.44|526.62|524.22|0
1660242000000|2022-08-11 18:20:00|527.61|525.21|528.36|525.96|531.09|528.69|527.36|524.96|0
1660242300000|2022-08-11 18:25:00|528.61|526.21|528.61|526.21|529.85|527.45|527.36|524.96|0
1660242600000|2022-08-11 18:30:00|528.85|526.45|534.08|531.68|534.58|532.18|528.11|525.71|0
1660242900000|2022-08-11 18:35:00|533.83|531.43|534.33|531.93|535.08|532.68|531.59|529.19|0
1660243200000|2022-08-11 18:40:00|534.58|532.18|535.32|532.92|537.32|534.92|533.58|531.18|0
1660243500000|2022-08-11 18:45:00|535.57|533.17|537.07|534.67|537.81|535.41|534.58|532.18|0
1660243800000|2022-08-11 18:50:00|536.82|534.42|545.03|542.63|545.03|542.63|536.82|534.42|0
1660244100000|2022-08-11 18:55:00|544.79|542.39|539.06|536.66|545.03|542.63|537.81|535.41|0
1660244400000|2022-08-11 19:00:00|539.31|536.91|539.56|537.16|542.05|539.65|538.56|536.16|0
1660244700000|2022-08-11 19:05:00|539.8|537.4|541.55|539.15|545.03|542.63|539.56|537.16|0
1660245000000|2022-08-11 19:10:00|541.3|538.9|544.56|542.16|548.54|546.14|540.3|537.9|0
1660245300000|2022-08-11 19:15:00|545.06|542.66|541.57|539.17|546.05|543.65|540.58|538.18|0
1660245600000|2022-08-11 19:20:00|541.82|539.42|543.56|541.16|543.56|541.16|540.08|537.68|0
1660245900000|2022-08-11 19:25:00|543.81|541.41|541.57|539.17|543.81|541.41|540.33|537.93|0
1660246200000|2022-08-11 19:30:00|541.32|538.92|538.34|535.94|543.31|540.91|537.34|534.94|0
1660246500000|2022-08-11 19:35:00|538.09|535.69|544.31|541.91|545.06|542.66|538.09|535.69|0
1660246800000|2022-08-11 19:40:00|544.06|541.66|545.06|542.66|545.8|543.4|542.32|539.92|0
1660247100000|2022-08-11 19:45:00|544.81|542.41|545.31|542.91|547.8|545.4|544.31|541.91|0
1660247400000|2022-08-11 19:50:00|547.3|544.9|539.56|537.16|547.3|544.9|539.32|536.92|0
1660247700000|2022-08-11 19:55:00|540.06|537.66|540.3|537.9|544.53|542.13|539.07|536.67|0
1660248000000|2022-08-11 20:00:00|537.06|534.66|534.82|532.42|538.05|535.65|534.82|532.42|0
1660248300000|2022-08-11 20:05:00|535.07|532.67|536.06|533.66|536.31|533.91|534.82|532.42|0
1660248600000|2022-08-11 20:10:00|536.31|533.91|536.31|533.91|537.06|534.66|535.07|532.67|0
1660248900000|2022-08-11 20:15:00|536.01|533.21|535.52|532.72|536.26|533.46|535.27|532.47|0
1660249200000|2022-08-11 20:20:00|535.27|532.47|534.65|531.85|535.52|532.72|534.27|531.47|0
1660249500000|2022-08-11 20:25:00|534.52|531.72|532.53|529.73|534.52|531.72|532.53|529.73|0
1660249800000|2022-08-11 20:30:00|532.28|529.48|533.03|530.23|533.28|530.48|532.03|529.23|0
1660250100000|2022-08-11 20:35:00|533.28|530.48|534.77|531.97|534.77|531.97|533.03|530.23|0
1660250400000|2022-08-11 20:40:00|534.52|531.72|533.28|530.48|534.52|531.72|533.28|530.48|0
1660250700000|2022-08-11 20:45:00|533.52|530.72|533.77|530.97|534.02|531.22|533.27|530.47|0
1660251000000|2022-08-11 20:50:00|533.52|530.72|534.02|531.22|534.02|531.22|533.27|530.47|0
1660251300000|2022-08-11 20:55:00|534.27|531.47|533.16|530.36|534.27|531.47|532.91|530.11|0
1660251600000|2022-08-11 21:00:00|533.31|530.51|533.6|530.8|533.6|530.8|533.31|530.51|0
1660251900000|2022-08-11 21:05:00|533.56|530.76|534.33|531.53|534.4|531.6|533.53|530.73|0
1660252200000|2022-08-11 21:10:00|534.29|531.49|534.44|531.64|534.51|531.71|534.04|531.24|0
1660252500000|2022-08-11 21:15:00|534.4|531.6|533.85|531.05|534.51|531.71|533.56|530.76|0
1660252800000|2022-08-11 21:20:00|533.67|530.87|533.93|531.13|534.33|531.53|533.67|530.87|0
1660253100000|2022-08-11 21:25:00|533.96|531.16|533.85|531.05|534.07|531.27|533.78|530.98|0
1660253400000|2022-08-11 21:30:00|533.89|531.09|533.93|531.13|533.93|531.13|533.53|530.73|0
1660253700000|2022-08-11 21:35:00|533.96|531.16|534.07|531.27|534.07|531.27|533.96|531.16|0
1660254000000|2022-08-11 21:40:00|533.96|531.16|533.96|531.16|534.11|531.31|533.89|531.09|0
1660254300000|2022-08-11 21:45:00|534.11|531.31|534.07|531.27|534.11|531.31|533.96|531.16|0
1660254600000|2022-08-11 21:50:00|533.96|531.16|534|531.2|534.11|531.31|533.93|531.13|0
1660254900000|2022-08-11 21:55:00|534.04|531.24|533.56|530.76|534.07|531.27|533.53|530.73|0
1660255200000|2022-08-11 22:00:00|533.9|531.1|536.14|533.34|536.51|533.71|532.9|530.1|0
1660255500000|2022-08-11 22:05:00|535.89|533.09|535.76|532.96|536.26|533.46|535.39|532.59|0
1660255800000|2022-08-11 22:10:00|535.51|532.71|534.77|531.97|535.76|532.96|534.77|531.97|0
1660256100000|2022-08-11 22:15:00|534.52|531.72|537.01|534.21|537.01|534.21|534.02|531.22|0
1660256400000|2022-08-11 22:20:00|536.76|533.96|536.01|533.21|536.89|534.09|535.76|532.96|0
1660256700000|2022-08-11 22:25:00|536.26|533.46|537.01|534.21|537.26|534.46|536.26|533.46|0
1660257000000|2022-08-11 22:30:00|537.26|534.46|536.26|533.46|538|535.2|536.26|533.46|0
1660257300000|2022-08-11 22:35:00|536.51|533.71|538.13|535.33|538.5|535.7|536.51|533.71|0
1660257600000|2022-08-11 22:40:00|537.75|534.95|539|536.2|539.25|536.45|537.75|534.95|0
1660257900000|2022-08-11 22:45:00|539.25|536.45|538.25|535.45|539.25|536.45|538|535.2|0
1660258200000|2022-08-11 22:50:00|538.5|535.7|538.25|535.45|538.75|535.95|538.25|535.45|0
1660258500000|2022-08-11 22:55:00|537.75|534.95|537.5|534.7|538|535.2|537.5|534.7|0
1660258800000|2022-08-11 23:00:00|537.75|534.95|538|535.2|538|535.2|537.5|534.7|0
1660259100000|2022-08-11 23:05:00|538.25|535.45|537.63|534.83|538.75|535.95|537.5|534.7|0
1660259400000|2022-08-11 23:10:00|537.5|534.7|537.5|534.7|537.75|534.95|537.25|534.45|0
1660259700000|2022-08-11 23:15:00|537.25|534.45|537.75|534.95|538|535.2|537.25|534.45|0
1660260000000|2022-08-11 23:20:00|537.88|535.08|537.25|534.45|538|535.2|537.13|534.33|0
1660260300000|2022-08-11 23:25:00|537.01|534.21|536.26|533.46|537.01|534.21|536.01|533.21|0
1660260600000|2022-08-11 23:30:00|536.51|533.71|536.76|533.96|537.5|534.7|536.51|533.71|0
1660260900000|2022-08-11 23:35:00|537.01|534.21|536.76|533.96|537.25|534.45|536.26|533.46|0
1660261200000|2022-08-11 23:40:00|537.01|534.21|537.75|534.95|538|535.2|536.76|533.96|0
1660261500000|2022-08-11 23:45:00|537.5|534.7|537|534.2|537.75|534.95|536.26|533.46|0
1660261800000|2022-08-11 23:50:00|536.76|533.96|537.5|534.7|538|535.2|536.76|533.96|0
1660262100000|2022-08-11 23:55:00|537.75|534.95|537|534.2|538|535.2|536.51|533.71|0
1660262400000|2022-08-12 00:00:00|536.26|533.46|534.76|531.96|536.26|533.46|530.78|527.98|0
1660262700000|2022-08-12 00:05:00|534.27|531.47|537.5|534.7|537.75|534.95|534.27|531.47|0
1660263000000|2022-08-12 00:10:00|537.75|534.95|537.75|534.95|539.49|536.69|537|534.2|0
1660263300000|2022-08-12 00:15:00|538|535.2|537.25|534.45|538.25|535.45|536.14|533.34|0
1660263600000|2022-08-12 00:20:00|537|534.2|537.25|534.45|538|535.2|536.76|533.96|0
1660263900000|2022-08-12 00:25:00|537.13|534.33|538|535.2|538.5|535.7|536.76|533.96|0
1660264200000|2022-08-12 00:30:00|537.75|534.95|538.5|535.7|539.25|536.45|537.5|534.7|0
1660264500000|2022-08-12 00:35:00|539|536.2|540.24|537.44|540.74|537.94|539|536.2|0
1660264800000|2022-08-12 00:40:00|540.12|537.32|540.24|537.44|540.49|537.69|539.74|536.94|0
1660265100000|2022-08-12 00:45:00|540.74|537.94|542.73|539.93|542.86|540.06|540.74|537.94|0
1660265400000|2022-08-12 00:50:00|542.48|539.68|541.74|538.94|543.23|540.43|541.24|538.44|0
1660265700000|2022-08-12 00:55:00|541.86|539.06|542.48|539.68|542.48|539.68|541.24|538.44|0
1660266000000|2022-08-12 01:00:00|542.23|539.43|541.24|538.44|542.73|539.93|541.24|538.44|0
1660266300000|2022-08-12 01:05:00|541.37|538.57|541.62|538.82|541.62|538.82|540.49|537.69|0
1660266600000|2022-08-12 01:10:00|541.73|538.93|542.23|539.43|542.73|539.93|540.74|537.94|0
1660266900000|2022-08-12 01:15:00|542.48|539.68|540.49|537.69|542.48|539.68|539.74|536.94|0
1660267200000|2022-08-12 01:20:00|540.74|537.94|538.13|535.33|540.74|537.94|538|535.2|0
1660267500000|2022-08-12 01:25:00|538.25|535.45|537.25|534.45|538.5|535.7|537.25|534.45|0
1660267800000|2022-08-12 01:30:00|537|534.2|537.25|534.45|537.5|534.7|536.75|533.95|0
1660268100000|2022-08-12 01:35:00|537.5|534.7|536.75|533.95|537.75|534.95|536.75|533.95|0
1660268400000|2022-08-12 01:40:00|536.88|534.08|538.99|536.19|539.12|536.32|536.88|534.08|0
1660268700000|2022-08-12 01:45:00|538.75|535.95|538.75|535.95|539.24|536.44|537.88|535.08|0
1660269000000|2022-08-12 01:50:00|538.99|536.19|539.49|536.69|539.99|537.19|538.75|535.95|0
1660269300000|2022-08-12 01:55:00|539.74|536.94|539.74|536.94|540.49|537.69|538.75|535.95|0
1660269600000|2022-08-12 02:00:00|539.49|536.69|539.24|536.44|539.99|537.19|538.13|535.33|0
1660269900000|2022-08-12 02:05:00|539.49|536.69|538|535.2|539.74|536.94|537.5|534.7|0
1660270200000|2022-08-12 02:10:00|538.25|535.45|538.87|536.07|538.99|536.19|537.75|534.95|0
1660270500000|2022-08-12 02:15:00|538.74|535.94|538.25|535.45|538.74|535.94|537.5|534.7|0
1660270800000|2022-08-12 02:20:00|538.38|535.58|537.25|534.45|538.5|535.7|537|534.2|0
1660271100000|2022-08-12 02:25:00|537.5|534.7|539.24|536.44|539.24|536.44|537.25|534.45|0
1660271400000|2022-08-12 02:30:00|539.12|536.32|537.75|534.95|539.12|536.32|537.25|534.45|0
1660271700000|2022-08-12 02:35:00|537.5|534.7|538.25|535.45|538.5|535.7|537|534.2|0
1660272000000|2022-08-12 02:40:00|538.38|535.58|538.5|535.7|538.74|535.94|538|535.2|0
1660272300000|2022-08-12 02:45:00|538.25|535.45|537.75|534.95|538.74|535.94|537.75|534.95|0
1660272600000|2022-08-12 02:50:00|537.5|534.7|536.75|533.95|537.63|534.83|536.25|533.45|0
1660272900000|2022-08-12 02:55:00|536.5|533.7|536.25|533.45|536.75|533.95|535.76|532.96|0
1660273200000|2022-08-12 03:00:00|536|533.2|535.26|532.46|536|533.2|534.14|531.34|0
1660273500000|2022-08-12 03:05:00|535.51|532.71|535.51|532.71|536|533.2|535.01|532.21|0
1660273800000|2022-08-12 03:10:00|535.39|532.59|536|533.2|536.25|533.45|535.39|532.59|0
1660274100000|2022-08-12 03:15:00|535.88|533.08|536|533.2|536.38|533.58|535.01|532.21|0
1660274400000|2022-08-12 03:20:00|535.88|533.08|536.5|533.7|536.5|533.7|535.51|532.71|0
1660274700000|2022-08-12 03:25:00|536.75|533.95|536.25|533.45|537|534.2|536|533.2|0
1660275000000|2022-08-12 03:30:00|536.5|533.7|536.25|533.45|536.63|533.83|536|533.2|0
1660275300000|2022-08-12 03:35:00|536.38|533.58|536.5|533.7|537.5|534.7|536.25|533.45|0
1660275600000|2022-08-12 03:40:00|536.75|533.95|535.75|532.95|536.75|533.95|535.26|532.46|0
1660275900000|2022-08-12 03:45:00|535.64|532.84|535.51|532.71|536|533.2|535.26|532.46|0
1660276200000|2022-08-12 03:50:00|535.75|532.95|535.51|532.71|536.25|533.45|535.51|532.71|0
1660276500000|2022-08-12 03:55:00|535.64|532.84|535.26|532.46|535.64|532.84|534.89|532.09|0
1660276800000|2022-08-12 04:00:00|535.51|532.71|535.01|532.21|535.51|532.71|534.26|531.46|0
1660277100000|2022-08-12 04:05:00|534.76|531.96|535.01|532.21|535.51|532.71|534.76|531.96|0
1660277400000|2022-08-12 04:10:00|534.89|532.09|535.01|532.21|535.01|532.21|534.51|531.71|0
1660277700000|2022-08-12 04:15:00|534.76|531.96|535.26|532.46|535.75|532.95|534.76|531.96|0
1660278000000|2022-08-12 04:20:00|535.51|532.71|535.75|532.95|535.75|532.95|535.26|532.46|0
1660278300000|2022-08-12 04:25:00|536|533.2|535.26|532.46|536|533.2|534.76|531.96|0
1660278600000|2022-08-12 04:30:00|535.5|532.7|536|533.2|536.5|533.7|535.5|532.7|0
1660278900000|2022-08-12 04:35:00|535.26|532.46|535.01|532.21|535.5|532.7|534.51|531.71|0
1660279200000|2022-08-12 04:40:00|535.26|532.46|534.26|531.46|535.26|532.46|534.26|531.46|0
1660279500000|2022-08-12 04:45:00|534.51|531.71|535.26|532.46|535.5|532.7|534.51|531.71|0
1660279800000|2022-08-12 04:50:00|535.5|532.7|535.5|532.7|535.75|532.95|535.01|532.21|0
1660280100000|2022-08-12 04:55:00|535.75|532.95|536.5|533.7|536.5|533.7|535.63|532.83|0
1660280400000|2022-08-12 05:00:00|536.25|533.45|534.51|531.71|536.5|533.7|533.76|530.96|0
1660280700000|2022-08-12 05:05:00|534.76|531.96|535.01|532.21|535.25|532.45|534.01|531.21|0
1660281000000|2022-08-12 05:10:00|534.76|531.96|534.39|531.59|535.5|532.7|534.01|531.21|0
1660281300000|2022-08-12 05:15:00|534.76|531.96|535.5|532.7|536.25|533.45|534.26|531.46|0
1660281600000|2022-08-12 05:20:00|535.25|532.45|534.76|531.96|535.63|532.83|534.26|531.46|0
1660281900000|2022-08-12 05:25:00|534.64|531.84|534.14|531.34|534.76|531.96|533.26|530.46|0
1660282200000|2022-08-12 05:30:00|534.26|531.46|534.26|531.46|534.51|531.71|533.01|530.21|0
1660282500000|2022-08-12 05:35:00|534.01|531.21|534.26|531.46|535.25|532.45|533.51|530.71|0
1660282800000|2022-08-12 05:40:00|534.39|531.59|535.25|532.45|535.5|532.7|534.14|531.34|0
1660283100000|2022-08-12 05:45:00|535.01|532.21|535.01|532.21|535.5|532.7|534.76|531.96|0
1660283400000|2022-08-12 05:50:00|534.76|531.96|534.01|531.21|535.01|532.21|534.01|531.21|0
1660283700000|2022-08-12 05:55:00|533.76|530.96|533.01|530.21|533.76|530.96|532.52|529.72|0
1660284000000|2022-08-12 06:00:00|532.4|529.6|531.77|528.97|533.26|530.46|531.52|528.72|0
1660284300000|2022-08-12 06:05:00|531.65|528.85|529.81|527.01|531.65|528.85|529.56|526.76|0
1660284600000|2022-08-12 06:10:00|529.69|526.89|531.31|528.51|531.55|528.75|529.69|526.89|0
1660284900000|2022-08-12 06:15:00|531.43|528.63|531.8|529|531.8|529|531.06|528.26|0
1660285200000|2022-08-12 06:20:00|531.55|528.75|533.05|530.25|533.54|530.74|531.43|528.63|0
1660285500000|2022-08-12 06:25:00|532.8|530|532.3|529.5|533.05|530.25|532.05|529.25|0
1660285800000|2022-08-12 06:30:00|532.43|529.63|531.57|528.77|532.57|529.77|531.55|528.75|0
1660286100000|2022-08-12 06:35:00|531.32|528.52|532.07|529.27|532.57|529.77|531.32|528.52|0
1660286400000|2022-08-12 06:40:00|532.32|529.52|532.07|529.27|532.32|529.52|531.57|528.77|0
1660286700000|2022-08-12 06:45:00|531.82|529.02|533.06|530.26|533.56|530.76|531.82|529.02|0
1660287000000|2022-08-12 06:50:00|533.31|530.51|532.32|529.52|533.31|530.51|532.32|529.52|0
1660287300000|2022-08-12 06:55:00|532.07|529.27|530.58|527.78|532.7|529.9|530.33|527.53|0
1660287600000|2022-08-12 07:00:00|529.83|527.03|532.82|530.02|534.06|531.26|529.83|527.03|0
1660287900000|2022-08-12 07:05:00|532.62|530.22|532.62|530.22|532.87|530.47|530.88|528.48|0
1660288200000|2022-08-12 07:10:00|532.37|529.97|531.87|529.47|532.5|530.1|530.13|527.73|0
1660288500000|2022-08-12 07:15:00|531.62|529.22|530.26|527.86|533.12|530.72|530.26|527.86|0
1660288800000|2022-08-12 07:20:00|530.13|527.73|528.64|526.24|530.13|527.73|527.03|524.63|0
1660289100000|2022-08-12 07:25:00|528.39|525.99|523.17|520.77|529.14|526.74|523.17|520.77|0
1660289400000|2022-08-12 07:30:00|523.42|521.02|522.8|520.4|524.66|522.26|522.8|520.4|0
1660289700000|2022-08-12 07:35:00|522.67|520.27|520.93|518.53|523.67|521.27|520.56|518.16|0
1660290000000|2022-08-12 07:40:00|521.18|518.78|519.94|517.54|522.42|520.02|519.57|517.17|0
1660290300000|2022-08-12 07:45:00|519.69|517.29|518.2|515.8|519.94|517.54|517.33|514.93|0
1660290600000|2022-08-12 07:50:00|517.95|515.55|515.96|513.56|517.95|515.55|515.71|513.31|0
1660290900000|2022-08-12 07:55:00|516.21|513.81|517.95|515.55|518.2|515.8|515.71|513.31|0
1660291200000|2022-08-12 08:00:00|517.45|515.05|519.19|516.79|519.19|516.79|517.2|514.8|0
1660291500000|2022-08-12 08:05:00|519.32|516.92|520.18|517.78|520.43|518.03|518.94|516.54|0
1660291800000|2022-08-12 08:10:00|520.43|518.03|518.94|516.54|521.43|519.03|518.94|516.54|0
1660292100000|2022-08-12 08:15:00|519.19|516.79|518.94|516.54|519.69|517.29|518.69|516.29|0
1660292400000|2022-08-12 08:20:00|518.69|516.29|518.2|515.8|518.69|516.29|517.7|515.3|0
1660292700000|2022-08-12 08:25:00|518.44|516.04|517.45|515.05|518.94|516.54|517.2|514.8|0
1660293000000|2022-08-12 08:30:00|517.7|515.3|517.45|515.05|517.7|515.3|515.84|513.44|0
1660293300000|2022-08-12 08:35:00|517.7|515.3|516.7|514.3|517.95|515.55|516.46|514.06|0
1660293600000|2022-08-12 08:40:00|516.46|514.06|515.21|512.81|516.7|514.3|514.47|512.07|0
1660293900000|2022-08-12 08:45:00|515.46|513.06|515.86|513.46|516.7|514.3|515.46|513.06|0
1660294200000|2022-08-12 08:50:00|515.99|513.59|518.6|516.2|518.6|516.2|515.86|513.46|0
1660294500000|2022-08-12 08:55:00|518.35|515.95|520.34|517.94|520.84|518.44|518.35|515.95|0
1660294800000|2022-08-12 09:00:00|520.22|517.82|519.09|516.69|520.34|517.94|518.85|516.45|0
1660295100000|2022-08-12 09:05:00|519.22|516.82|520.34|517.94|521.09|518.69|518.6|516.2|0
1660295400000|2022-08-12 09:10:00|520.72|518.32|519.34|516.94|520.72|518.32|518.85|516.45|0
1660295700000|2022-08-12 09:15:00|520.09|517.69|519.84|517.44|520.34|517.94|518.85|516.45|0
1660296000000|2022-08-12 09:20:00|519.97|517.57|519.84|517.44|520.34|517.94|519.09|516.69|0
1660296300000|2022-08-12 09:25:00|519.59|517.19|521.08|518.68|521.33|518.93|519.59|517.19|0
1660296600000|2022-08-12 09:30:00|521.21|518.81|519.84|517.44|521.33|518.93|519.84|517.44|0
1660296900000|2022-08-12 09:35:00|519.97|517.57|518.6|516.2|520.22|517.82|518.6|516.2|0
1660297200000|2022-08-12 09:40:00|518.35|515.95|519.22|516.82|519.34|516.94|517.6|515.2|0
1660297500000|2022-08-12 09:45:00|519.09|516.69|518.48|516.08|519.34|516.94|517.85|515.45|0
1660297800000|2022-08-12 09:50:00|518.35|515.95|516.98|514.58|518.48|516.08|516.61|514.21|0
1660298100000|2022-08-12 09:55:00|516.85|514.45|517.98|515.58|518.1|515.7|516.11|513.71|0
1660298400000|2022-08-12 10:00:00|517.85|515.45|521.08|518.68|521.83|519.43|517.85|515.45|0
1660298700000|2022-08-12 10:05:00|521.33|518.93|522.33|519.93|522.83|520.43|521.33|518.93|0
1660299000000|2022-08-12 10:10:00|522.08|519.68|523.57|521.17|524.57|522.17|522.08|519.68|0
1660299300000|2022-08-12 10:15:00|523.82|521.42|525.56|523.16|525.81|523.41|523.32|520.92|0
1660299600000|2022-08-12 10:20:00|525.31|522.91|526.06|523.66|526.56|524.16|524.95|522.55|0
1660299900000|2022-08-12 10:25:00|526.31|523.91|525.07|522.67|526.31|523.91|524.57|522.17|0
1660300200000|2022-08-12 10:30:00|524.82|522.42|523.57|521.17|525.31|522.91|523.32|520.92|0
1660300500000|2022-08-12 10:35:00|523.32|520.92|525.31|522.91|525.31|522.91|523.32|520.92|0
1660300800000|2022-08-12 10:40:00|525.07|522.67|525.81|523.41|526.81|524.41|524.32|521.92|0
1660301100000|2022-08-12 10:45:00|526.06|523.66|524.81|522.41|526.31|523.91|524.07|521.67|0
1660301400000|2022-08-12 10:50:00|524.94|522.54|524.07|521.67|525.81|523.41|524.07|521.67|0
1660301700000|2022-08-12 10:55:00|524.31|521.91|525.56|523.16|527.18|524.78|524.07|521.67|0
1660302000000|2022-08-12 11:00:00|525.81|523.41|530.04|527.64|530.04|527.64|525.81|523.41|0
1660302300000|2022-08-12 11:05:00|530.29|527.89|529.04|526.64|531.54|529.14|528.8|526.4|0
1660302600000|2022-08-12 11:10:00|528.8|526.4|527.55|525.15|530.04|527.64|527.3|524.9|0
1660302900000|2022-08-12 11:15:00|527.8|525.4|528.8|526.4|529.54|527.14|527.55|525.15|0
1660303200000|2022-08-12 11:20:00|529.04|526.64|529.54|527.14|531.29|528.89|529.04|526.64|0
1660303500000|2022-08-12 11:25:00|529.79|527.39|527.55|525.15|530.04|527.64|527.3|524.9|0
1660303800000|2022-08-12 11:30:00|527.68|525.28|526.8|524.4|528.3|525.9|526.55|524.15|0
1660304100000|2022-08-12 11:35:00|527.05|524.65|526.55|524.15|527.3|524.9|526.06|523.66|0
1660304400000|2022-08-12 11:40:00|526.68|524.28|527.8|525.4|528.3|525.9|526.55|524.15|0
1660304700000|2022-08-12 11:45:00|528.05|525.65|528.3|525.9|528.43|526.03|526.31|523.91|0
1660305000000|2022-08-12 11:50:00|528.55|526.15|525.81|523.41|529.04|526.64|525.56|523.16|0
1660305300000|2022-08-12 11:55:00|525.56|523.16|526.06|523.66|526.31|523.91|524.81|522.41|0
1660305600000|2022-08-12 12:00:00|526.31|523.91|527.3|524.9|527.68|525.28|525.56|523.16|0
1660305900000|2022-08-12 12:05:00|527.55|525.15|526.55|524.15|528.55|526.15|526.55|524.15|0
1660306200000|2022-08-12 12:10:00|526.3|523.9|525.56|523.16|527.55|525.15|525.31|522.91|0
1660306500000|2022-08-12 12:15:00|525.31|522.91|522.07|519.67|525.31|522.91|522.07|519.67|0
1660306800000|2022-08-12 12:20:00|521.82|519.42|521.82|519.42|522.32|519.92|520.08|517.68|0
1660307100000|2022-08-12 12:25:00|521.57|519.17|523.32|520.92|523.32|520.92|521.57|519.17|0
1660307400000|2022-08-12 12:30:00|523.07|520.67|520.58|518.18|523.07|520.67|519.83|517.43|0
1660307700000|2022-08-12 12:35:00|520.08|517.68|519.58|517.18|521.08|518.68|519.33|516.93|0
1660308000000|2022-08-12 12:40:00|519.33|516.93|522.82|520.42|522.82|520.42|519.22|516.82|0
1660308300000|2022-08-12 12:45:00|522.57|520.17|521.08|518.68|524.06|521.66|520.83|518.43|0
1660308600000|2022-08-12 12:50:00|520.83|518.43|520.83|518.43|521.33|518.93|519.83|517.43|0
1660308900000|2022-08-12 12:55:00|521.08|518.68|519.83|517.43|521.57|519.17|519.58|517.18|0
1660309200000|2022-08-12 13:00:00|519.58|517.18|518.59|516.19|519.83|517.43|517.59|515.19|0
1660309500000|2022-08-12 13:05:00|518.84|516.44|519.83|517.43|519.83|517.43|517.84|515.44|0
1660309800000|2022-08-12 13:10:00|519.58|517.18|515.6|513.2|521.32|518.92|515.35|512.95|0
1660310100000|2022-08-12 13:15:00|515.85|513.45|518.09|515.69|518.59|516.19|515.85|513.45|0
1660310400000|2022-08-12 13:20:00|518.59|516.19|518.97|516.57|519.58|517.18|517.59|515.19|0
1660310700000|2022-08-12 13:25:00|519.08|516.68|520.33|517.93|520.33|517.93|518.34|515.94|0
1660311000000|2022-08-12 13:30:00|520.58|518.18|521.06|518.66|523.56|521.16|518.84|516.44|0
1660311300000|2022-08-12 13:35:00|520.81|518.41|519.07|516.67|525.79|523.39|518.57|516.17|0
1660311600000|2022-08-12 13:40:00|519.32|516.92|513.59|511.19|519.32|516.92|512.35|509.95|0
1660311900000|2022-08-12 13:45:00|513.09|510.69|522.05|519.65|523.05|520.65|513.09|510.69|0
1660312200000|2022-08-12 13:50:00|521.81|519.41|518.45|516.05|522.3|519.9|515.08|512.68|0
1660312500000|2022-08-12 13:55:00|518.32|515.92|514.97|512.57|520.06|517.66|513.97|511.57|0
1660312800000|2022-08-12 14:00:00|520.56|518.16|524.05|521.65|529.77|527.37|519.44|517.04|0
1660313100000|2022-08-12 14:05:00|523.55|521.15|521.06|518.66|527.78|525.38|518.32|515.92|0
1660313400000|2022-08-12 14:10:00|521.31|518.91|519.07|516.67|521.31|518.91|514.34|511.94|0
1660313700000|2022-08-12 14:15:00|518.32|515.92|512.52|510.12|520.81|518.41|512.27|509.87|0
1660314000000|2022-08-12 14:20:00|511.77|509.37|516|513.6|516.5|514.1|511.77|509.37|0
1660314300000|2022-08-12 14:25:00|515.76|513.36|515.76|513.36|519.74|517.34|515.01|512.61|0
1660314600000|2022-08-12 14:30:00|515.51|513.11|515.88|513.48|518.75|516.35|513.26|510.86|0
1660314900000|2022-08-12 14:35:00|517|514.6|519.99|517.59|521.24|518.84|513.01|510.61|0
1660315200000|2022-08-12 14:40:00|519.74|517.34|520.74|518.34|522.48|520.08|518.74|516.34|0
1660315500000|2022-08-12 14:45:00|520.24|517.84|521.24|518.84|523.48|521.08|518.74|516.34|0
1660315800000|2022-08-12 14:50:00|520.99|518.59|517.74|515.34|521.74|519.34|516.99|514.59|0
1660316100000|2022-08-12 14:55:00|517.98|515.58|516.24|513.84|519.48|517.08|515.74|513.34|0
1660316400000|2022-08-12 15:00:00|515.74|513.34|512.25|509.85|516.99|514.59|508.27|505.87|0
1660316700000|2022-08-12 15:05:00|512|509.6|513.5|511.1|514.99|512.59|510.51|508.11|0
1660317000000|2022-08-12 15:10:00|513.75|511.35|511.01|508.61|513.75|511.35|510.01|507.61|0
1660317300000|2022-08-12 15:15:00|511.26|508.86|507.02|504.62|512.75|510.35|505.28|502.88|0
1660317600000|2022-08-12 15:20:00|506.77|504.37|505.53|503.13|506.77|504.37|503.78|501.38|0
1660317900000|2022-08-12 15:25:00|505.78|503.38|506.28|503.88|506.28|503.88|503.29|500.89|0
1660318200000|2022-08-12 15:30:00|506.03|503.63|505.03|502.63|507.02|504.62|504.29|501.89|0
1660318500000|2022-08-12 15:35:00|505.28|502.88|504.04|501.64|505.53|503.13|502.54|500.14|0
1660318800000|2022-08-12 15:40:00|504.53|502.13|506.39|503.99|507.02|504.62|504.29|501.89|0
1660319100000|2022-08-12 15:45:00|506.26|503.86|505.78|503.38|506.76|504.36|504.02|501.62|0
1660319400000|2022-08-12 15:50:00|506.28|503.88|504.79|502.39|507.53|505.13|504.79|502.39|0
1660319700000|2022-08-12 15:55:00|504.54|502.14|506.41|504.01|506.78|504.38|503.3|500.9|0
1660320000000|2022-08-12 16:00:00|506.28|503.88|502.8|500.4|506.78|504.38|502.3|499.9|0
1660320300000|2022-08-12 16:05:00|502.55|500.15|501.06|498.66|503.43|501.03|501.06|498.66|0
1660320600000|2022-08-12 16:10:00|500.81|498.41|502.05|499.65|502.05|499.65|499.31|496.91|0
1660320900000|2022-08-12 16:15:00|501.8|499.4|500.56|498.16|501.8|499.4|499.81|497.41|0
1660321200000|2022-08-12 16:20:00|500.31|497.91|498.81|496.41|501.05|498.65|498.07|495.67|0
1660321500000|2022-08-12 16:25:00|498.57|496.17|498.07|495.67|500.06|497.66|498.07|495.67|0
1660321800000|2022-08-12 16:30:00|498.32|495.92|498.81|496.41|499.81|497.41|498.07|495.67|0
1660322100000|2022-08-12 16:35:00|498.57|496.17|498.81|496.41|499.31|496.91|497.32|494.92|0
1660322400000|2022-08-12 16:40:00|499.06|496.66|498.32|495.92|500.31|497.91|498.32|495.92|0
1660322700000|2022-08-12 16:45:00|498.07|495.67|497.82|495.42|498.57|496.17|497.32|494.92|0
1660323000000|2022-08-12 16:50:00|497.57|495.17|498.32|495.92|499.06|496.66|497.07|494.67|0
1660323300000|2022-08-12 16:55:00|498.07|495.67|498.81|496.41|499.31|496.91|497.82|495.42|0
1660323600000|2022-08-12 17:00:00|498.56|496.16|498.81|496.41|499.81|497.41|497.57|495.17|0
1660323900000|2022-08-12 17:05:00|498.56|496.16|495.83|493.43|499.06|496.66|495.83|493.43|0
1660324200000|2022-08-12 17:10:00|495.58|493.18|496.32|493.92|497.07|494.67|495.33|492.93|0
1660324500000|2022-08-12 17:15:00|496.08|493.68|495.33|492.93|496.57|494.17|495.08|492.68|0
1660324800000|2022-08-12 17:20:00|495.08|492.68|495.08|492.68|495.83|493.43|494.58|492.18|0
1660325100000|2022-08-12 17:25:00|494.33|491.93|495.08|492.68|495.58|493.18|493.84|491.44|0
1660325400000|2022-08-12 17:30:00|494.83|492.43|494.08|491.68|495.83|493.43|493.59|491.19|0
1660325700000|2022-08-12 17:35:00|493.84|491.44|494.83|492.43|495.58|493.18|493.59|491.19|0
1660326000000|2022-08-12 17:40:00|495.08|492.68|494.08|491.68|495.08|492.68|493.59|491.19|0
1660326300000|2022-08-12 17:45:00|493.84|491.44|493.34|490.94|494.33|491.93|493.09|490.69|0
1660326600000|2022-08-12 17:50:00|493.09|490.69|491.6|489.2|493.34|490.94|490.35|487.95|0
1660326900000|2022-08-12 17:55:00|491.85|489.45|492.34|489.94|493.09|490.69|491.6|489.2|0
1660327200000|2022-08-12 18:00:00|492.09|489.69|492.16|489.76|492.65|490.25|491.6|489.2|0
1660327500000|2022-08-12 18:05:00|492.4|490|492.65|490.25|493.4|491|492.16|489.76|0
1660327800000|2022-08-12 18:10:00|492.9|490.5|491.41|489.01|493.4|491|491.41|489.01|0
1660328100000|2022-08-12 18:15:00|491.66|489.26|490.66|488.26|491.91|489.51|489.92|487.52|0
1660328400000|2022-08-12 18:20:00|490.91|488.51|491.16|488.76|491.66|489.26|490.42|488.02|0
1660328700000|2022-08-12 18:25:00|490.91|488.51|488.68|486.28|491.66|489.26|488.43|486.03|0
1660329000000|2022-08-12 18:30:00|488.43|486.03|482.47|480.07|488.68|486.28|482.47|480.07|0
1660329300000|2022-08-12 18:35:00|482.71|480.31|485.2|482.8|485.58|483.18|482.71|480.31|0
1660329600000|2022-08-12 18:40:00|484.95|482.55|483.96|481.56|485.45|483.05|483.71|481.31|0
1660329900000|2022-08-12 18:45:00|484.2|481.8|483.71|481.31|484.2|481.8|483.21|480.81|0
1660330200000|2022-08-12 18:50:00|483.46|481.06|484.95|482.55|485.45|483.05|482.71|480.31|0
1660330500000|2022-08-12 18:55:00|485.2|482.8|483.46|481.06|485.69|483.29|482.96|480.56|0
1660330800000|2022-08-12 19:00:00|483.71|481.31|482.22|479.82|484.45|482.05|481.47|479.07|0
1660331100000|2022-08-12 19:05:00|482.46|480.06|479.98|477.58|482.46|480.06|479.37|476.97|0
1660331400000|2022-08-12 19:10:00|479.73|477.33|477.5|475.1|479.98|477.58|476.01|473.61|0
1660331700000|2022-08-12 19:15:00|477.75|475.35|476.26|473.86|478.24|475.84|475.27|472.87|0
1660332000000|2022-08-12 19:20:00|476.51|474.11|479.24|476.84|480.48|478.08|476.26|473.86|0
1660332300000|2022-08-12 19:25:00|479.48|477.08|477.28|474.88|480.51|478.11|476.79|474.39|0
1660332600000|2022-08-12 19:30:00|477.53|475.13|479.02|476.62|479.52|477.12|476.29|473.89|0
1660332900000|2022-08-12 19:35:00|478.77|476.37|478.28|475.88|479.52|477.12|477.28|474.88|0
1660333200000|2022-08-12 19:40:00|478.03|475.63|474.55|472.15|478.28|475.88|474.31|471.91|0
1660333500000|2022-08-12 19:45:00|475.05|472.65|474.55|472.15|478.03|475.63|474.55|472.15|0
1660333800000|2022-08-12 19:50:00|473.81|471.41|474.86|472.46|476.54|474.14|473.81|471.41|0
1660334100000|2022-08-12 19:55:00|474.61|472.21|470.9|468.5|475.61|473.21|469.41|467.01|0
1660334400000|2022-08-12 20:00:00|471.64|469.24|472.14|469.74|473.13|470.73|470.9|468.5|0
1660334700000|2022-08-12 20:05:00|472.38|469.98|473.62|471.22|473.87|471.47|472.14|469.74|0
1660335000000|2022-08-12 20:10:00|473.87|471.47|473.13|470.73|473.87|471.47|472.88|470.48|0
1660523700000|2022-08-15 00:35:00|479.96|477.16|480.95|478.15|480.95|478.15|479.96|477.16|0
1660524000000|2022-08-15 00:40:00|481.2|478.4|480.7|477.9|481.7|478.9|480.7|477.9|0
1660524300000|2022-08-15 00:45:00|480.58|477.78|479.71|476.91|480.95|478.15|479.46|476.66|0
1660524600000|2022-08-15 00:50:00|479.59|476.79|478.96|476.16|480.21|477.41|478.96|476.16|0
1660524900000|2022-08-15 00:55:00|479.09|476.29|480.21|477.41|480.21|477.41|478.72|475.92|0
1660525200000|2022-08-15 01:00:00|480.33|477.53|481.33|478.53|481.45|478.65|479.46|476.66|0
1660525500000|2022-08-15 01:05:00|481.45|478.65|482.82|480.02|482.82|480.02|481.2|478.4|0
1660525800000|2022-08-15 01:10:00|482.69|479.89|483.43|480.63|483.68|480.88|482.44|479.64|0
1660526100000|2022-08-15 01:15:00|483.31|480.51|482.19|479.39|483.43|480.63|482.19|479.39|0
1660526400000|2022-08-15 01:20:00|482.44|479.64|480.95|478.15|483.18|480.38|480.95|478.15|0
1660526700000|2022-08-15 01:25:00|480.7|477.9|480.45|477.65|481.45|478.65|480.33|477.53|0
1660527000000|2022-08-15 01:30:00|480.58|477.78|479.46|476.66|480.7|477.9|479.21|476.41|0
1660527300000|2022-08-15 01:35:00|479.21|476.41|479.46|476.66|479.46|476.66|478.22|475.42|0
1660527600000|2022-08-15 01:40:00|479.21|476.41|477.47|474.67|479.21|476.41|477.47|474.67|0
1660527900000|2022-08-15 01:45:00|477.6|474.8|476.73|473.93|477.85|475.05|475.99|473.19|0
1660528200000|2022-08-15 01:50:00|476.48|473.68|476.73|473.93|476.73|473.93|475.99|473.19|0
1660528500000|2022-08-15 01:55:00|476.48|473.68|476.23|473.43|477.23|474.43|476.23|473.43|0
1660528800000|2022-08-15 02:00:00|475.98|473.18|478.22|475.42|478.22|475.42|475.98|473.18|0
1660529100000|2022-08-15 02:05:00|478.47|475.67|478.96|476.16|479.46|476.66|478.22|475.42|0
1660529400000|2022-08-15 02:10:00|479.21|476.41|481.44|478.64|481.44|478.64|479.21|476.41|0
1660529700000|2022-08-15 02:15:00|481.57|478.77|482.93|480.13|482.93|480.13|481.2|478.4|0
1660530000000|2022-08-15 02:20:00|483.43|480.63|481.69|478.89|483.43|480.63|481.69|478.89|0
1660530300000|2022-08-15 02:25:00|481.94|479.14|481.69|478.89|482.32|479.52|481.19|478.39|0
1660530600000|2022-08-15 02:30:00|481.57|478.77|481.69|478.89|482.81|480.01|481.44|478.64|0
1660530900000|2022-08-15 02:35:00|481.82|479.02|482.19|479.39|482.19|479.39|481.69|478.89|0
1660531200000|2022-08-15 02:40:00|481.94|479.14|481.69|478.89|482.19|479.39|481.69|478.89|0
1660531500000|2022-08-15 02:45:00|481.82|479.02|482.43|479.63|482.81|480.01|481.69|478.89|0
1660531800000|2022-08-15 02:50:00|482.68|479.88|482.43|479.63|483.43|480.63|482.43|479.63|0
1660532100000|2022-08-15 02:55:00|482.19|479.39|482.68|479.88|483.18|480.38|482.19|479.39|0
1660532400000|2022-08-15 03:00:00|482.93|480.13|482.93|480.13|483.18|480.38|482.43|479.63|0
1660532700000|2022-08-15 03:05:00|483.18|480.38|481.94|479.14|483.18|480.38|481.44|478.64|0
1660533000000|2022-08-15 03:10:00|481.69|478.89|480.2|477.4|481.69|478.89|479.7|476.9|0
1660533300000|2022-08-15 03:15:00|479.95|477.15|480.45|477.65|480.94|478.14|479.95|477.15|0
1660533600000|2022-08-15 03:20:00|480.33|477.53|480.94|478.14|481.19|478.39|480.2|477.4|0
1660533900000|2022-08-15 03:25:00|480.7|477.9|480.45|477.65|480.7|477.9|480.2|477.4|0
1660534200000|2022-08-15 03:30:00|480.2|477.4|480.7|477.9|480.7|477.9|479.95|477.15|0
1660534500000|2022-08-15 03:35:00|480.94|478.14|480.94|478.14|481.69|478.89|480.7|477.9|0
1660534800000|2022-08-15 03:40:00|480.7|477.9|480.45|477.65|480.94|478.14|479.95|477.15|0
1660535100000|2022-08-15 03:45:00|480.7|477.9|480.7|477.9|480.94|478.14|480.2|477.4|0
1660535400000|2022-08-15 03:50:00|480.45|477.65|480.45|477.65|480.94|478.14|479.95|477.15|0
1660535700000|2022-08-15 03:55:00|480.2|477.4|480.45|477.65|480.94|478.14|480.2|477.4|0
1660536000000|2022-08-15 04:00:00|480.2|477.4|479.95|477.15|480.45|477.65|479.7|476.9|0
1660536300000|2022-08-15 04:05:00|479.83|477.03|480.45|477.65|480.69|477.89|479.83|477.03|0
1660536600000|2022-08-15 04:10:00|480.69|477.89|480.2|477.4|480.69|477.89|479.95|477.15|0
1660536900000|2022-08-15 04:15:00|479.95|477.15|479.7|476.9|480.2|477.4|479.7|476.9|0
1660537200000|2022-08-15 04:20:00|479.95|477.15|479.95|477.15|479.95|477.15|479.7|476.9|0
1660537500000|2022-08-15 04:25:00|479.7|476.9|479.7|476.9|479.95|477.15|479.58|476.78|0
1660537800000|2022-08-15 04:30:00|479.58|476.78|479.7|476.9|480.2|477.4|479.45|476.65|0
1660538100000|2022-08-15 04:35:00|479.95|477.15|479.7|476.9|479.95|477.15|479.45|476.65|0
1660538400000|2022-08-15 04:40:00|479.45|476.65|479.45|476.65|479.45|476.65|478.96|476.16|0
1660538700000|2022-08-15 04:45:00|479.2|476.4|480.22|477.42|480.22|477.42|479.2|476.4|0
1660539000000|2022-08-15 04:50:00|479.97|477.17|480.22|477.42|480.22|477.42|479.97|477.17|0
1660539300000|2022-08-15 04:55:00|479.97|477.17|480.22|477.42|480.22|477.42|479.97|477.17|0
1660539600000|2022-08-15 05:00:00|479.97|477.17|478.98|476.18|480.22|477.42|478.98|476.18|0
1660539900000|2022-08-15 05:05:00|479.23|476.43|480.22|477.42|480.22|477.42|478.24|475.44|0
1660540200000|2022-08-15 05:10:00|479.97|477.17|480.72|477.92|480.97|478.17|479.97|477.17|0
1660540500000|2022-08-15 05:15:00|480.47|477.67|480.97|478.17|480.97|478.17|480.47|477.67|0
1660540800000|2022-08-15 05:20:00|480.72|477.92|480.97|478.17|480.97|478.17|480.22|477.42|0
1660541100000|2022-08-15 05:25:00|481.21|478.41|481.46|478.66|481.96|479.16|480.97|478.17|0
1660541400000|2022-08-15 05:30:00|481.71|478.91|483.2|480.4|483.2|480.4|481.46|478.66|0
1660541700000|2022-08-15 05:35:00|482.95|480.15|482.45|479.65|483.2|480.4|482.45|479.65|0
1660542000000|2022-08-15 05:40:00|482.21|479.41|481.96|479.16|482.21|479.41|481.71|478.91|0
1660542300000|2022-08-15 05:45:00|482.21|479.41|482.2|479.4|482.7|479.9|481.96|479.16|0
1660542600000|2022-08-15 05:50:00|482.09|479.29|481.09|478.29|482.09|479.29|480.96|478.16|0
1660542900000|2022-08-15 05:55:00|481.21|478.41|480.22|477.42|481.46|478.66|479.97|477.17|0
1660543200000|2022-08-15 06:00:00|480.1|477.3|479.23|476.43|481.21|478.41|478.98|476.18|0
1660543500000|2022-08-15 06:05:00|479.11|476.31|480.47|477.67|480.47|477.67|478.86|476.06|0
1660543800000|2022-08-15 06:10:00|480.35|477.55|479.97|477.17|480.6|477.8|478.73|475.93|0
1660544100000|2022-08-15 06:15:00|480.1|477.3|479.47|476.67|480.1|477.3|478.48|475.68|0
1660544400000|2022-08-15 06:20:00|479.6|476.8|479.47|476.67|480.1|477.3|479.23|476.43|0
1660544700000|2022-08-15 06:25:00|479.23|476.43|480.22|477.42|480.22|477.42|478.98|476.18|0
1660545000000|2022-08-15 06:30:00|480.35|477.55|479.97|477.17|480.96|478.16|479.97|477.17|0
1660545300000|2022-08-15 06:35:00|480.22|477.42|481.21|478.41|481.21|478.41|480.22|477.42|0
1660545600000|2022-08-15 06:40:00|481.46|478.66|480.47|477.67|481.46|478.66|480.22|477.42|0
1660545900000|2022-08-15 06:45:00|480.22|477.42|480.96|478.16|481.21|478.41|479.97|477.17|0
1660546200000|2022-08-15 06:50:00|481.09|478.29|481.21|478.41|481.59|478.79|480.71|477.91|0
1660546500000|2022-08-15 06:55:00|481.46|478.66|480.96|478.16|481.71|478.91|480.71|477.91|0
1660546800000|2022-08-15 07:00:00|481.46|478.66|480.96|478.16|482.95|480.15|480.96|478.16|0
1660547100000|2022-08-15 07:05:00|480.76|478.36|483.24|480.84|483.49|481.09|480.27|477.87|0
1660547400000|2022-08-15 07:10:00|483.49|481.09|485.86|483.46|485.86|483.46|483|480.6|0
1660547700000|2022-08-15 07:15:00|485.73|483.33|487.22|484.82|488.09|485.69|485.73|483.33|0
1660548000000|2022-08-15 07:20:00|486.97|484.57|488.95|486.55|489.2|486.8|486.97|484.57|0
1660548300000|2022-08-15 07:25:00|488.71|486.31|488.46|486.06|489.95|487.55|488.09|485.69|0
1660548600000|2022-08-15 07:30:00|488.71|486.31|488.71|486.31|488.71|486.31|487.22|484.82|0
1660548900000|2022-08-15 07:35:00|488.95|486.55|491.93|489.53|491.93|489.53|488.95|486.55|0
1660549200000|2022-08-15 07:40:00|491.69|489.29|489.83|487.43|492.68|490.28|489.7|487.3|0
1660549500000|2022-08-15 07:45:00|489.7|487.3|489.94|487.54|490.44|488.04|489.33|486.93|0
1660549800000|2022-08-15 07:50:00|490.19|487.79|489.72|487.32|491.45|489.05|489.1|486.7|0
1660550100000|2022-08-15 07:55:00|489.96|487.56|492.08|489.68|492.45|490.05|489.96|487.56|0
1660550400000|2022-08-15 08:00:00|491.95|489.55|489.96|487.56|491.95|489.55|489.96|487.56|0
1660550700000|2022-08-15 08:05:00|489.72|487.32|488.23|485.83|489.72|487.32|487.11|484.71|0
1660551000000|2022-08-15 08:10:00|487.98|485.58|489.22|486.82|489.72|487.32|487.98|485.58|0
1660551300000|2022-08-15 08:15:00|488.85|486.45|489.71|487.31|490.46|488.06|488.85|486.45|0
1660551600000|2022-08-15 08:20:00|489.47|487.07|490.21|487.81|490.46|488.06|488.97|486.57|0
1660551900000|2022-08-15 08:25:00|490.46|488.06|487.98|485.58|490.46|488.06|487.98|485.58|0
1660552200000|2022-08-15 08:30:00|488.22|485.82|487.73|485.33|488.47|486.07|487.23|484.83|0
1660552500000|2022-08-15 08:35:00|487.61|485.21|487.11|484.71|487.98|485.58|487.11|484.71|0
1660552800000|2022-08-15 08:40:00|486.73|484.33|487.48|485.08|487.48|485.08|485.49|483.09|0
1660553100000|2022-08-15 08:45:00|487.36|484.96|488.22|485.82|488.47|486.07|487.36|484.96|0
1660553400000|2022-08-15 08:50:00|487.98|485.58|488.97|486.57|489.22|486.82|487.86|485.46|0
1660553700000|2022-08-15 08:55:00|489.22|486.82|490.21|487.81|490.34|487.94|488.97|486.57|0
1660554000000|2022-08-15 09:00:00|490.09|487.69|490.21|487.81|490.46|488.06|489.71|487.31|0
1660554300000|2022-08-15 09:05:00|489.96|487.56|490.46|488.06|490.95|488.55|489.96|487.56|0
1660554600000|2022-08-15 09:10:00|490.71|488.31|489.46|487.06|490.71|488.31|489.22|486.82|0
1660554900000|2022-08-15 09:15:00|489.35|486.95|491.2|488.8|491.95|489.55|488.72|486.32|0
1660555200000|2022-08-15 09:20:00|491.08|488.68|492.69|490.29|493.44|491.04|491.08|488.68|0
1660555500000|2022-08-15 09:25:00|492.44|490.04|492.94|490.54|493.94|491.54|492.33|489.93|0
1660555800000|2022-08-15 09:30:00|493.07|490.67|494.43|492.03|494.43|492.03|492.69|490.29|0
1660556100000|2022-08-15 09:35:00|494.18|491.78|495.18|492.78|495.67|493.27|494.18|491.78|0
1660556400000|2022-08-15 09:40:00|494.93|492.53|493.44|491.04|494.93|492.53|493.19|490.79|0
1660556700000|2022-08-15 09:45:00|493.19|490.79|492.57|490.17|493.69|491.29|491.95|489.55|0
1660557000000|2022-08-15 09:50:00|492.69|490.29|491.7|489.3|492.69|490.29|490.46|488.06|0
1660557300000|2022-08-15 09:55:00|491.2|488.8|491.2|488.8|491.7|489.3|490.7|488.3|0
1660557600000|2022-08-15 10:00:00|490.95|488.55|491.7|489.3|492.19|489.79|489.71|487.31|0
1660557900000|2022-08-15 10:05:00|491.58|489.18|492.19|489.79|492.44|490.04|491.45|489.05|0
1660558200000|2022-08-15 10:10:00|492.32|489.92|492.08|489.68|494.18|491.78|490.95|488.55|0
1660558500000|2022-08-15 10:15:00|492.19|489.79|491.45|489.05|492.69|490.29|491.45|489.05|0
1660558800000|2022-08-15 10:20:00|491.7|489.3|494.68|492.28|494.93|492.53|491.45|489.05|0
1660559100000|2022-08-15 10:25:00|494.43|492.03|494.81|492.41|494.81|492.41|492.94|490.54|0
1660559400000|2022-08-15 10:30:00|494.93|492.53|493.93|491.53|494.93|492.53|493.19|490.79|0
1660559700000|2022-08-15 10:35:00|493.68|491.28|493.44|491.04|493.93|491.53|492.94|490.54|0
1660560000000|2022-08-15 10:40:00|493.19|490.79|491.45|489.05|493.68|491.28|491.45|489.05|0
1660560300000|2022-08-15 10:45:00|491.83|489.43|488.96|486.56|492.19|489.79|488.72|486.32|0
1660560600000|2022-08-15 10:50:00|489.71|487.31|490.21|487.81|490.95|488.55|489.71|487.31|0
1660560900000|2022-08-15 10:55:00|489.96|487.56|489.46|487.06|490.21|487.81|488.96|486.56|0
1660561200000|2022-08-15 11:00:00|488.96|486.56|488.72|486.32|490.21|487.81|488.22|485.82|0
1660561500000|2022-08-15 11:05:00|488.96|486.56|488.72|486.32|489.46|487.06|488.22|485.82|0
1660561800000|2022-08-15 11:10:00|488.96|486.56|489.21|486.81|489.71|487.31|488.72|486.32|0
1660562100000|2022-08-15 11:15:00|489.46|487.06|489.46|487.06|489.46|487.06|489.21|486.81|0
1660562400000|2022-08-15 11:20:00|489.21|486.81|490.2|487.8|490.2|487.8|488.47|486.07|0
1660562700000|2022-08-15 11:25:00|490.7|488.3|489.71|487.31|490.83|488.43|489.71|487.31|0
1660563000000|2022-08-15 11:30:00|489.46|487.06|490.95|488.55|490.95|488.55|489.46|487.06|0
1660563300000|2022-08-15 11:35:00|490.7|488.3|490.45|488.05|490.95|488.55|490.2|487.8|0
1660563600000|2022-08-15 11:40:00|490.2|487.8|492.19|489.79|492.69|490.29|490.2|487.8|0
1660563900000|2022-08-15 11:45:00|492.44|490.04|494.92|492.52|495.17|492.77|491.94|489.54|0
1660564200000|2022-08-15 11:50:00|495.17|492.77|496.66|494.26|497.29|494.89|494.68|492.28|0
1660564500000|2022-08-15 11:55:00|496.17|493.77|493.93|491.53|496.17|493.77|493.81|491.41|0
1660564800000|2022-08-15 12:00:00|494.18|491.78|496.91|494.51|497.16|494.76|494.18|491.78|0
1660565100000|2022-08-15 12:05:00|496.66|494.26|496.17|493.77|497.16|494.76|495.92|493.52|0
1660565400000|2022-08-15 12:10:00|496.05|493.65|494.18|491.78|497.91|495.51|494.18|491.78|0
1660565700000|2022-08-15 12:15:00|493.93|491.53|492.69|490.29|494.43|492.03|492.44|490.04|0
1660566000000|2022-08-15 12:20:00|492.94|490.54|492.94|490.54|493.18|490.78|491.94|489.54|0
1660566300000|2022-08-15 12:25:00|493.06|490.66|490.95|488.55|493.43|491.03|490.2|487.8|0
1660566600000|2022-08-15 12:30:00|490.33|487.93|492.93|490.53|493.43|491.03|489.95|487.55|0
1660566900000|2022-08-15 12:35:00|493.18|490.78|496.66|494.26|497.16|494.76|493.18|490.78|0
1660567200000|2022-08-15 12:40:00|496.79|494.39|498.65|496.25|499.64|497.24|495.91|493.51|0
1660567500000|2022-08-15 12:45:00|498.4|496|500.88|498.48|501.13|498.73|498.4|496|0
1660567800000|2022-08-15 12:50:00|501.13|498.73|501.13|498.73|501.38|498.98|499.64|497.24|0
1660568100000|2022-08-15 12:55:00|501.38|498.98|502.13|499.73|502.38|499.98|500.88|498.48|0
1660568400000|2022-08-15 13:00:00|502.38|499.98|498.15|495.75|502.38|499.98|497.9|495.5|0
1660568700000|2022-08-15 13:05:00|497.9|495.5|497.65|495.25|498.65|496.25|496.91|494.51|0
1660569000000|2022-08-15 13:10:00|498.15|495.75|497.4|495|498.65|496.25|497.4|495|0
1660569300000|2022-08-15 13:15:00|497.28|494.88|497.15|494.75|497.9|495.5|495.91|493.51|0
1660569600000|2022-08-15 13:20:00|497.4|495|495.66|493.26|497.4|495|495.41|493.01|0
1660569900000|2022-08-15 13:25:00|495.91|493.51|494.17|491.77|495.91|493.51|493.67|491.27|0
1660570200000|2022-08-15 13:30:00|493.18|490.78|487.22|484.82|493.43|491.03|486.72|484.32|0
1660570500000|2022-08-15 13:35:00|486.72|484.32|484.98|482.58|488.71|486.31|484.24|481.84|0
1660570800000|2022-08-15 13:40:00|485.23|482.83|487.46|485.06|489.45|487.05|484.48|482.08|0
1660571100000|2022-08-15 13:45:00|487.21|484.81|484.48|482.08|487.21|484.81|481.26|478.86|0
1660571400000|2022-08-15 13:50:00|483.74|481.34|473.57|471.17|484.48|482.08|473.07|470.67|0
1660571700000|2022-08-15 13:55:00|473.32|470.92|471.58|469.18|474.81|472.41|467.87|465.47|0
1660572000000|2022-08-15 14:00:00|472.57|470.17|474.56|472.16|478.03|475.63|472.08|469.68|0
1660572300000|2022-08-15 14:05:00|474.81|472.41|475.3|472.9|477.53|475.13|473.07|470.67|0
1660572600000|2022-08-15 14:10:00|475.05|472.65|481.26|478.86|481.26|478.86|474.06|471.66|0
1660572900000|2022-08-15 14:15:00|481.01|478.61|481.5|479.1|482.25|479.85|479.77|477.37|0
1660573200000|2022-08-15 14:20:00|481.75|479.35|484.17|481.77|484.92|482.52|481.75|479.35|0
1660573500000|2022-08-15 14:25:00|484.67|482.27|480.5|478.1|484.67|482.27|480|477.6|0
1660573800000|2022-08-15 14:30:00|480.74|478.34|475.28|472.88|481.49|479.09|475.04|472.64|0
1660574100000|2022-08-15 14:35:00|475.53|473.13|479.01|476.61|479.5|477.1|475.28|472.88|0
1660574400000|2022-08-15 14:40:00|478.76|476.36|478.26|475.86|479.01|476.61|475.04|472.64|0
1660574700000|2022-08-15 14:45:00|478.51|476.11|482.23|479.83|482.23|479.83|476.77|474.37|0
1660575000000|2022-08-15 14:50:00|481.74|479.34|481.69|479.29|482.98|480.58|479.2|476.8|0
1660575300000|2022-08-15 14:55:00|481.44|479.04|482.43|480.03|484.17|481.77|480.69|478.29|0
1660575600000|2022-08-15 15:00:00|483.18|480.78|481.44|479.04|485.17|482.77|480.45|478.05|0
1660575900000|2022-08-15 15:05:00|481.19|478.79|482.68|480.28|483.67|481.27|478.46|476.06|0
1660576200000|2022-08-15 15:10:00|482.43|480.03|484.67|482.27|486.41|484.01|482.18|479.78|0
1660576500000|2022-08-15 15:15:00|484.42|482.02|481.69|479.29|484.42|482.02|481.19|478.79|0
1660576800000|2022-08-15 15:20:00|481.44|479.04|479.16|476.76|482.68|480.28|477.46|475.06|0
1660577100000|2022-08-15 15:25:00|478.91|476.51|477.67|475.27|480.4|478|477.67|475.27|0
1660577400000|2022-08-15 15:30:00|477.17|474.77|475.91|473.51|477.92|475.52|474.91|472.51|0
1660577700000|2022-08-15 15:35:00|475.66|473.26|472.18|469.78|475.91|473.51|471.93|469.53|0
1660578000000|2022-08-15 15:40:00|471.93|469.53|467.96|465.56|473.17|470.77|467.46|465.06|0
1660578300000|2022-08-15 15:45:00|467.71|465.31|462.25|459.85|467.71|465.31|462.25|459.85|0
1660578600000|2022-08-15 15:50:00|462|459.6|460.26|457.86|462.75|460.35|459.02|456.62|0
1660578900000|2022-08-15 15:55:00|460.51|458.11|461.01|458.61|461.75|459.35|458.78|456.38|0
1660579200000|2022-08-15 16:00:00|460.51|458.11|460.26|457.86|463.74|461.34|460.26|457.86|0
1660579500000|2022-08-15 16:05:00|460.02|457.62|462.5|460.1|462.5|460.1|460.02|457.62|0
1660579800000|2022-08-15 16:10:00|462.25|459.85|460.02|457.62|462.25|459.85|458.53|456.13|0
1660580100000|2022-08-15 16:15:00|460.26|457.86|460.05|457.65|460.51|458.11|456.79|454.39|0
1660580400000|2022-08-15 16:20:00|459.93|457.53|459.06|456.66|461.29|458.89|459.06|456.66|0
1660580700000|2022-08-15 16:25:00|459.31|456.91|457.32|454.92|459.8|457.4|456.83|454.43|0
1660581000000|2022-08-15 16:30:00|457.57|455.17|454.6|452.2|457.82|455.42|454.6|452.2|0
1660581300000|2022-08-15 16:35:00|454.85|452.45|456.83|454.43|456.83|454.43|454.23|451.83|0
1660581600000|2022-08-15 16:40:00|456.33|453.93|455.09|452.69|457.32|454.92|454.84|452.44|0
1660581900000|2022-08-15 16:45:00|455.34|452.94|456.33|453.93|456.58|454.18|454.6|452.2|0
1660582200000|2022-08-15 16:50:00|456.09|453.69|454.1|451.7|456.09|453.69|453.11|450.71|0
1660582500000|2022-08-15 16:55:00|453.86|451.46|452.99|450.59|454.35|451.95|451.87|449.47|0
1660582800000|2022-08-15 17:00:00|452.87|450.47|455.09|452.69|456.09|453.69|452.62|450.22|0
1660583100000|2022-08-15 17:05:00|454.6|452.2|451.87|449.47|454.6|452.2|451.13|448.73|0
1660583400000|2022-08-15 17:10:00|452.12|449.72|454.85|452.45|454.85|452.45|451.63|449.23|0
1660583700000|2022-08-15 17:15:00|454.6|452.2|456.83|454.43|456.83|454.43|453.86|451.46|0
1660584000000|2022-08-15 17:20:00|456.58|454.18|455.09|452.69|458.32|455.92|454.85|452.45|0
1660584300000|2022-08-15 17:25:00|454.85|452.45|454.85|452.45|455.84|453.44|453.61|451.21|0
1660584600000|2022-08-15 17:30:00|454.6|452.2|457.08|454.68|457.08|454.68|453.85|451.45|0
1660584900000|2022-08-15 17:35:00|456.58|454.18|459.55|457.15|459.55|457.15|455.59|453.19|0
1660585200000|2022-08-15 17:40:00|459.31|456.91|459.06|456.66|459.8|457.4|457.82|455.42|0
1660585500000|2022-08-15 17:45:00|459.31|456.91|456.83|454.43|459.55|457.15|456.58|454.18|0
1660585800000|2022-08-15 17:50:00|456.58|454.18|456.33|453.93|457.08|454.68|455.59|453.19|0
1660586100000|2022-08-15 17:55:00|456.08|453.68|455.34|452.94|456.58|454.18|455.09|452.69|0
1660586400000|2022-08-15 18:00:00|455.59|453.19|456.33|453.93|457.07|454.67|455.34|452.94|0
1660586700000|2022-08-15 18:05:00|456.58|454.18|458.81|456.41|459.06|456.66|455.09|452.69|0
1660587000000|2022-08-15 18:10:00|458.56|456.16|458.31|455.91|459.8|457.4|457.57|455.17|0
1660587300000|2022-08-15 18:15:00|458.07|455.67|455.09|452.69|458.07|455.67|455.09|452.69|0
1660587600000|2022-08-15 18:20:00|454.84|452.44|456.08|453.68|457.07|454.67|454.1|451.7|0
1660587900000|2022-08-15 18:25:00|456.33|453.93|454.84|452.44|458.07|455.67|454.84|452.44|0
1660588200000|2022-08-15 18:30:00|454.6|452.2|453.36|450.96|456.08|453.68|452.12|449.72|0
1660588500000|2022-08-15 18:35:00|453.11|450.71|451.87|449.47|453.6|451.2|451.87|449.47|0
1660588800000|2022-08-15 18:40:00|451.62|449.22|453.36|450.96|454.35|451.95|451.62|449.22|0
1660589100000|2022-08-15 18:45:00|453.6|451.2|451.87|449.47|454.59|452.19|451.87|449.47|0
1660589400000|2022-08-15 18:50:00|452.12|449.72|451.87|449.47|453.6|451.2|451.62|449.22|0
1660589700000|2022-08-15 18:55:00|451.62|449.22|451.87|449.47|452.12|449.72|450.88|448.48|0
1660590000000|2022-08-15 19:00:00|451.62|449.22|452.12|449.72|452.86|450.46|450.38|447.98|0
1660590300000|2022-08-15 19:05:00|451.87|449.47|453.85|451.45|454.35|451.95|451.12|448.72|0
1660590600000|2022-08-15 19:10:00|454.1|451.7|452.86|450.46|454.84|452.44|451.37|448.97|0
1660590900000|2022-08-15 19:15:00|452.61|450.21|450.63|448.23|452.86|450.46|450.13|447.73|0
1660591200000|2022-08-15 19:20:00|450.38|447.98|448.65|446.25|450.63|448.23|448.65|446.25|0
1660591500000|2022-08-15 19:25:00|448.9|446.5|449.14|446.74|451.12|448.72|448.65|446.25|0
1660591800000|2022-08-15 19:30:00|449.39|446.99|449.15|446.75|451.62|449.22|449.14|446.74|0
1660592100000|2022-08-15 19:35:00|449.39|446.99|449.89|447.49|450.88|448.48|449.39|446.99|0
1660592400000|2022-08-15 19:40:00|450.14|447.74|452.12|449.72|452.36|449.96|449.89|447.49|0
1660592700000|2022-08-15 19:45:00|451.87|449.47|449.14|446.74|452.12|449.72|449.14|446.74|0
1660593000000|2022-08-15 19:50:00|449.64|447.24|453.85|451.45|454.1|451.7|448.65|446.25|0
1660593300000|2022-08-15 19:55:00|454.59|452.19|454.35|451.95|455.34|452.94|452.12|449.72|0
1660593600000|2022-08-15 20:00:00|452.86|450.46|453.85|451.45|454.35|451.95|452.36|449.96|0
1660593900000|2022-08-15 20:05:00|453.98|451.58|454.84|452.44|454.84|452.44|453.35|450.95|0
1660594200000|2022-08-15 20:10:00|454.59|452.19|456.08|453.68|457.82|455.42|454.59|452.19|0
1660594500000|2022-08-15 20:15:00|456.53|453.73|455.78|452.98|456.53|453.73|455.29|452.49|0
1660594800000|2022-08-15 20:20:00|455.54|452.74|456.53|453.73|456.78|453.98|455.29|452.49|0
1660595100000|2022-08-15 20:25:00|456.78|453.98|456.28|453.48|457.77|454.97|456.03|453.23|0
1660595400000|2022-08-15 20:30:00|456.03|453.23|455.54|452.74|456.03|453.23|455.29|452.49|0
1660595700000|2022-08-15 20:35:00|455.29|452.49|455.29|452.49|455.78|452.98|455.17|452.37|0
1660596000000|2022-08-15 20:40:00|455.54|452.74|455.29|452.49|455.91|453.11|455.04|452.24|0
1660596300000|2022-08-15 20:45:00|455.04|452.24|456.28|453.48|456.28|453.48|455.04|452.24|0
1660596600000|2022-08-15 20:50:00|456.03|453.23|457.77|454.97|457.77|454.97|456.03|453.23|0
1660596900000|2022-08-15 20:55:00|457.52|454.72|457.12|454.32|457.77|454.97|456.41|453.61|0
1660597200000|2022-08-15 21:00:00|456.69|453.89|456.76|453.96|457.16|454.36|456.61|453.81|0
1660597500000|2022-08-15 21:05:00|456.51|453.71|456.58|453.78|456.76|453.96|456.29|453.49|0
1660597800000|2022-08-15 21:10:00|456.76|453.96|456.76|453.96|456.87|454.07|456.58|453.78|0
1660598100000|2022-08-15 21:15:00|456.8|454|456.76|453.96|456.83|454.03|456.76|453.96|0
1660598400000|2022-08-15 21:20:00|456.83|454.03|456.72|453.92|456.83|454.03|456.65|453.85|0
1660598700000|2022-08-15 21:25:00|456.69|453.89|456.65|453.85|456.72|453.92|456.65|453.85|0
1660599000000|2022-08-15 21:30:00|456.69|453.89|457.2|454.4|457.2|454.4|456.69|453.89|0
1660599300000|2022-08-15 21:35:00|457.12|454.32|457.12|454.32|457.12|454.32|457.12|454.32|0
1660599600000|2022-08-15 21:40:00|456.98|454.18|456.8|454|456.98|454.18|456.8|454|0
1660599900000|2022-08-15 21:45:00|456.76|453.96|456.72|453.92|456.76|453.96|456.72|453.92|0
1660600200000|2022-08-15 21:50:00|456.76|453.96|456.9|454.1|456.94|454.14|456.76|453.96|0
1660600500000|2022-08-15 21:55:00|456.87|454.07|456.87|454.07|457.09|454.29|456.8|454|0
1660600800000|2022-08-15 22:00:00|457.15|454.35|458.01|455.21|459.25|456.45|457.15|454.35|0
1660601100000|2022-08-15 22:05:00|458.26|455.46|459|456.2|459|456.2|458.26|455.46|0
1660601400000|2022-08-15 22:10:00|458.75|455.95|458.01|455.21|459|456.2|458.01|455.21|0
1660601700000|2022-08-15 22:15:00|457.76|454.96|458.01|455.21|458.51|455.71|457.76|454.96|0
1660602000000|2022-08-15 22:20:00|458.26|455.46|458.26|455.46|458.51|455.71|458.01|455.21|0
1660602300000|2022-08-15 22:25:00|458.51|455.71|458.26|455.46|458.75|455.95|458.01|455.21|0
1660602600000|2022-08-15 22:30:00|458.01|455.21|457.76|454.96|458.01|455.21|457.51|454.71|0
1660602900000|2022-08-15 22:35:00|457.51|454.71|457.76|454.96|457.76|454.96|457.51|454.71|0
1660603200000|2022-08-15 22:40:00|457.51|454.71|458.5|455.7|458.5|455.7|457.51|454.71|0
1660603500000|2022-08-15 22:45:00|458.26|455.46|458.5|455.7|458.75|455.95|458.26|455.46|0
1660603800000|2022-08-15 22:50:00|458.26|455.46|459.25|456.45|459.38|456.58|458.26|455.46|0
1660604100000|2022-08-15 22:55:00|459|456.2|458.75|455.95|459|456.2|458.5|455.7|0
1660604400000|2022-08-15 23:00:00|458.5|455.7|459|456.2|459.5|456.7|458.26|455.46|0
1660604700000|2022-08-15 23:05:00|458.75|455.95|458.26|455.46|459.25|456.45|458.01|455.21|0
1660605000000|2022-08-15 23:10:00|458.5|455.7|458.5|455.7|458.75|455.95|458.14|455.34|0
1660605300000|2022-08-15 23:15:00|458.26|455.46|458.25|455.45|458.5|455.7|458.25|455.45|0
1660605600000|2022-08-15 23:20:00|458.5|455.7|458.5|455.7|458.75|455.95|458.25|455.45|0
1660605900000|2022-08-15 23:25:00|458.75|455.95|458.75|455.95|459|456.2|458.75|455.95|0
1660606200000|2022-08-15 23:30:00|459|456.2|458.25|455.45|459|456.2|458.25|455.45|0
1660606500000|2022-08-15 23:35:00|458.5|455.7|458.75|455.95|458.75|455.95|458.25|455.45|0
1660606800000|2022-08-15 23:40:00|458.5|455.7|458.25|455.45|458.75|455.95|458.01|455.21|0
1660607100000|2022-08-15 23:45:00|458.13|455.33|457.01|454.21|458.5|455.7|456.77|453.97|0
1660607400000|2022-08-15 23:50:00|456.77|453.97|455.53|452.73|456.77|453.97|455.28|452.48|0
1660607700000|2022-08-15 23:55:00|455.66|452.86|457.01|454.21|457.01|454.21|455.28|452.48|0
1660608000000|2022-08-16 00:00:00|457.51|454.71|460.12|457.32|461.72|458.92|457.51|454.71|0
1660608300000|2022-08-16 00:05:00|459.49|456.69|459.24|456.44|460.37|457.57|459|456.2|0
1660608600000|2022-08-16 00:10:00|459.49|456.69|459.99|457.19|460.24|457.44|458.75|455.95|0
1660608900000|2022-08-16 00:15:00|460.48|457.68|460.48|457.68|461.48|458.68|460.24|457.44|0
1660609200000|2022-08-16 00:20:00|460.73|457.93|460.98|458.18|461.72|458.92|460.36|457.56|0
1660609500000|2022-08-16 00:25:00|460.73|457.93|461.6|458.8|461.6|458.8|460.24|457.44|0
1660609800000|2022-08-16 00:30:00|461.48|458.68|460.48|457.68|461.72|458.92|459.74|456.94|0
1660610100000|2022-08-16 00:35:00|460.36|457.56|459.87|457.07|460.73|457.93|459.74|456.94|0
1660610400000|2022-08-16 00:40:00|459.74|456.94|459.62|456.82|459.99|457.19|459|456.2|0
1660610700000|2022-08-16 00:45:00|459.74|456.94|459.74|456.94|459.99|457.19|458.99|456.19|0
1660611000000|2022-08-16 00:50:00|459.49|456.69|459.49|456.69|459.74|456.94|459.24|456.44|0
1660611300000|2022-08-16 00:55:00|459.24|456.44|460.23|457.43|460.48|457.68|459.24|456.44|0
1660611600000|2022-08-16 01:00:00|459.99|457.19|459.99|457.19|459.99|457.19|458.99|456.19|0
1660611900000|2022-08-16 01:05:00|459.74|456.94|459.99|457.19|460.11|457.31|458.5|455.7|0
1660612200000|2022-08-16 01:10:00|459.62|456.82|459.74|456.94|459.99|457.19|458.99|456.19|0
1660612500000|2022-08-16 01:15:00|459.49|456.69|461.72|458.92|461.72|458.92|459.37|456.57|0
1660612800000|2022-08-16 01:20:00|461.35|458.55|464.45|461.65|464.45|461.65|460.98|458.18|0
1660613100000|2022-08-16 01:25:00|464.2|461.4|463.46|460.66|464.45|461.65|463.46|460.66|0
1660613400000|2022-08-16 01:30:00|462.96|460.16|460.36|457.56|463.71|460.91|459.74|456.94|0
1660613700000|2022-08-16 01:35:00|460.23|457.43|460.23|457.43|461.35|458.55|460.23|457.43|0
1660614000000|2022-08-16 01:40:00|460.48|457.68|460.86|458.06|461.22|458.42|459.49|456.69|0
1660614300000|2022-08-16 01:45:00|460.73|457.93|459.74|456.94|460.73|457.93|458.99|456.19|0
1660614600000|2022-08-16 01:50:00|459.98|457.18|459.74|456.94|459.98|457.18|459.24|456.44|0
1660614900000|2022-08-16 01:55:00|459.49|456.69|458.74|455.94|459.74|456.94|458.5|455.7|0
1660615200000|2022-08-16 02:00:00|459.24|456.44|457.5|454.7|459.49|456.69|457.5|454.7|0
1660615500000|2022-08-16 02:05:00|457.26|454.46|456.26|453.46|457.75|454.95|455.27|452.47|0
1660615800000|2022-08-16 02:10:00|456.02|453.22|456.76|453.96|457.01|454.21|456.02|453.22|0
1660616100000|2022-08-16 02:15:00|457.01|454.21|456.51|453.71|457.26|454.46|456.51|453.71|0
1660616400000|2022-08-16 02:20:00|456.76|453.96|457.5|454.7|457.75|454.95|456.76|453.96|0
1660616700000|2022-08-16 02:25:00|457.25|454.45|457.25|454.45|457.5|454.7|456.76|453.96|0
1660617000000|2022-08-16 02:30:00|457.01|454.21|456.76|453.96|457.25|454.45|456.51|453.71|0
1660617300000|2022-08-16 02:35:00|456.64|453.84|458|455.2|458.49|455.69|456.26|453.46|0
1660617600000|2022-08-16 02:40:00|457.88|455.08|457.5|454.7|458|455.2|457.25|454.45|0
1660617900000|2022-08-16 02:45:00|457.25|454.45|455.52|452.72|457.63|454.83|455.27|452.47|0
1660618200000|2022-08-16 02:50:00|455.27|452.47|453.78|450.98|455.27|452.47|451.8|449|0
1660618500000|2022-08-16 02:55:00|454.03|451.23|453.78|450.98|454.77|451.97|453.78|450.98|0
1660618800000|2022-08-16 03:00:00|454.03|451.23|454.53|451.73|454.77|451.97|453.78|450.98|0
1660619100000|2022-08-16 03:05:00|454.28|451.48|454.28|451.48|454.77|451.97|454.03|451.23|0
1660619400000|2022-08-16 03:10:00|454.53|451.73|455.77|452.97|455.77|452.97|454.53|451.73|0
1660619700000|2022-08-16 03:15:00|455.65|452.85|457.25|454.45|457.25|454.45|455.52|452.72|0
1660620000000|2022-08-16 03:20:00|457|454.2|456.51|453.71|457.25|454.45|456.51|453.71|0
1660620300000|2022-08-16 03:25:00|456.64|453.84|456.51|453.71|456.76|453.96|456.01|453.21|0
1660620600000|2022-08-16 03:30:00|456.26|453.46|456.76|453.96|456.76|453.96|456.01|453.21|0
1660620900000|2022-08-16 03:35:00|457|454.2|457.5|454.7|457.5|454.7|457|454.2|0
1660621200000|2022-08-16 03:40:00|457.75|454.95|458.74|455.94|458.99|456.19|456.76|453.96|0
1660621500000|2022-08-16 03:45:00|458.99|456.19|458.49|455.69|458.99|456.19|458.24|455.44|0
1660621800000|2022-08-16 03:50:00|458.24|455.44|457.75|454.95|458.24|455.44|457.5|454.7|0
1660622100000|2022-08-16 03:55:00|457.99|455.19|458.24|455.44|458.24|455.44|457.75|454.95|0
1660622400000|2022-08-16 04:00:00|457.99|455.19|457.5|454.7|458.24|455.44|457.5|454.7|0
1660622700000|2022-08-16 04:05:00|457.75|454.95|458.49|455.69|458.49|455.69|457|454.2|0
1660623000000|2022-08-16 04:10:00|458.24|455.44|458.24|455.44|458.24|455.44|457.99|455.19|0
1660623300000|2022-08-16 04:15:00|457.75|454.95|458.24|455.44|458.24|455.44|457.75|454.95|0
1660623600000|2022-08-16 04:20:00|458.49|455.69|458.49|455.69|458.74|455.94|458.24|455.44|0
1660623900000|2022-08-16 04:25:00|458.24|455.44|458.24|455.44|458.49|455.69|457.99|455.19|0
1660624200000|2022-08-16 04:30:00|458.49|455.69|457.75|454.95|458.49|455.69|457.75|454.95|0
1660624500000|2022-08-16 04:35:00|457.99|455.19|457.25|454.45|457.99|455.19|457.25|454.45|0
1660624800000|2022-08-16 04:40:00|457.38|454.58|457|454.2|457.5|454.7|457|454.2|0
1660625100000|2022-08-16 04:45:00|456.75|453.95|457|454.2|457.25|454.45|456.75|453.95|0
1660625400000|2022-08-16 04:50:00|456.75|453.95|456.5|453.7|457|454.2|456.5|453.7|0
1660625700000|2022-08-16 04:55:00|456.75|453.95|456.75|453.95|457|454.2|456.14|453.34|0
1660626000000|2022-08-16 05:00:00|456.5|453.7|457.5|454.7|457.5|454.7|456.39|453.59|0
1660626300000|2022-08-16 05:05:00|457.62|454.82|458.49|455.69|459.23|456.43|457.62|454.82|0
1660626600000|2022-08-16 05:10:00|458.74|455.94|459.73|456.93|459.98|457.18|458.74|455.94|0
1660626900000|2022-08-16 05:15:00|459.61|456.81|459.36|456.56|460.47|457.67|459.36|456.56|0
1660627200000|2022-08-16 05:20:00|459.23|456.43|460.47|457.67|460.47|457.67|459.11|456.31|0
1660627500000|2022-08-16 05:25:00|460.22|457.42|460.22|457.42|460.72|457.92|459.73|456.93|0
1660627800000|2022-08-16 05:30:00|460.47|457.67|459.48|456.68|460.47|457.67|459.48|456.68|0
1660628100000|2022-08-16 05:35:00|459.73|456.93|459.23|456.43|459.97|457.17|458.73|455.93|0
1660628400000|2022-08-16 05:40:00|458.98|456.18|457.99|455.19|458.98|456.18|457.99|455.19|0
1660628700000|2022-08-16 05:45:00|458.24|455.44|458.24|455.44|458.49|455.69|457.99|455.19|0
1660629000000|2022-08-16 05:50:00|457.99|455.19|457.49|454.69|457.99|455.19|457.25|454.45|0
1660629300000|2022-08-16 05:55:00|457.25|454.45|456.01|453.21|457.74|454.94|455.51|452.71|0
1660629600000|2022-08-16 06:00:00|456.25|453.45|457.25|454.45|458.24|455.44|456.01|453.21|0
1660629900000|2022-08-16 06:05:00|457.49|454.69|458.48|455.68|458.49|455.69|457.49|454.69|0
1660630200000|2022-08-16 06:10:00|458.73|455.93|459.72|456.92|460.47|457.67|458.73|455.93|0
1660630500000|2022-08-16 06:15:00|459.97|457.17|459.72|456.92|460.22|457.42|459.48|456.68|0
1660630800000|2022-08-16 06:20:00|459.85|457.05|460.1|457.3|460.96|458.16|459.48|456.68|0
1660631100000|2022-08-16 06:25:00|460.22|457.42|460.52|457.72|461.26|458.46|459.97|457.17|0
1660631400000|2022-08-16 06:30:00|460.77|457.97|461.76|458.96|462.5|459.7|460.52|457.72|0
1660631700000|2022-08-16 06:35:00|461.51|458.71|461.51|458.71|462.5|459.7|461.51|458.71|0
1660632000000|2022-08-16 06:40:00|461.76|458.96|461.26|458.46|462.25|459.45|460.77|457.97|0
1660632300000|2022-08-16 06:45:00|461.51|458.71|460.77|457.97|461.89|459.09|460.77|457.97|0
1660632600000|2022-08-16 06:50:00|460.9|458.1|461.01|458.21|461.26|458.46|460.27|457.47|0
1660632900000|2022-08-16 06:55:00|460.77|457.97|463|460.2|463|460.2|460.77|457.97|0
1660633200000|2022-08-16 07:00:00|462.75|459.95|463.87|461.07|465.73|462.93|462.75|459.95|0
1660633500000|2022-08-16 07:05:00|463.54|461.14|466.27|463.87|466.52|464.12|462.8|460.4|0
1660633800000|2022-08-16 07:10:00|466.52|464.12|465.28|462.88|466.52|464.12|465.03|462.63|0
1660634100000|2022-08-16 07:15:00|465.52|463.12|465.52|463.12|466.52|464.12|465.03|462.63|0
1660634400000|2022-08-16 07:20:00|465.28|462.88|464.53|462.13|465.77|463.37|463.29|460.89|0
1660634700000|2022-08-16 07:25:00|464.28|461.88|464.28|461.88|464.78|462.38|463.79|461.39|0
1660635000000|2022-08-16 07:30:00|464.04|461.64|462.05|459.65|464.28|461.88|461.93|459.53|0
1660635300000|2022-08-16 07:35:00|462.3|459.9|463.54|461.14|464.04|461.64|462.05|459.65|0
1660635600000|2022-08-16 07:40:00|463.79|461.39|465.28|462.88|465.77|463.37|463.79|461.39|0
1660635900000|2022-08-16 07:45:00|465.4|463|461.8|459.4|465.4|463|461.8|459.4|0
1660636200000|2022-08-16 07:50:00|462.05|459.65|460.81|458.41|462.05|459.65|460.32|457.92|0
1660636500000|2022-08-16 07:55:00|460.56|458.16|458.83|456.43|461.19|458.79|458.58|456.18|0
1660636800000|2022-08-16 08:00:00|458.58|456.18|459.2|456.8|459.82|457.42|458.08|455.68|0
1660637100000|2022-08-16 08:05:00|459.32|456.92|457.09|454.69|460.81|458.41|456.6|454.2|0
1660637400000|2022-08-16 08:10:00|456.6|454.2|457.09|454.69|457.59|455.19|455.85|453.45|0
1660637700000|2022-08-16 08:15:00|457.22|454.82|458.33|455.93|458.58|456.18|456.84|454.44|0
1660638000000|2022-08-16 08:20:00|458.58|456.18|457.34|454.94|459.07|456.67|457.34|454.94|0
1660638300000|2022-08-16 08:25:00|457.09|454.69|456.35|453.95|457.09|454.69|454.86|452.46|0
1660638600000|2022-08-16 08:30:00|455.85|453.45|456.1|453.7|457.34|454.94|455.85|453.45|0
1660638900000|2022-08-16 08:35:00|456.6|454.2|453.37|450.97|456.6|454.2|453.13|450.73|0
1660639200000|2022-08-16 08:40:00|453.62|451.22|454.86|452.46|455.36|452.96|452.76|450.36|0
1660639500000|2022-08-16 08:45:00|455.11|452.71|456.97|454.57|457.09|454.69|455.11|452.71|0
1660639800000|2022-08-16 08:50:00|457.09|454.69|456.59|454.19|457.09|454.69|455.11|452.71|0
1660640100000|2022-08-16 08:55:00|456.72|454.32|456.1|453.7|457.09|454.69|456.1|453.7|0
1660640400000|2022-08-16 09:00:00|455.98|453.58|458.95|456.55|459.07|456.67|455.48|453.08|0
1660640700000|2022-08-16 09:05:00|458.82|456.42|460.31|457.91|460.56|458.16|457.83|455.43|0
1660641000000|2022-08-16 09:10:00|460.56|458.16|461.06|458.66|461.55|459.15|460.06|457.66|0
1660641300000|2022-08-16 09:15:00|461.3|458.9|460.56|458.16|461.55|459.15|459.57|457.17|0
1660641600000|2022-08-16 09:20:00|460.81|458.41|460.81|458.41|461.3|458.9|459.82|457.42|0
1660641900000|2022-08-16 09:25:00|460.31|457.91|460.56|458.16|460.56|458.16|458.82|456.42|0
1660642200000|2022-08-16 09:30:00|460.31|457.91|462.79|460.39|463.29|460.89|460.06|457.66|0
1660642500000|2022-08-16 09:35:00|462.29|459.89|462.05|459.65|463.53|461.13|461.8|459.4|0
1660642800000|2022-08-16 09:40:00|461.93|459.53|461.55|459.15|463.04|460.64|461.05|458.65|0
1660643100000|2022-08-16 09:45:00|461.3|458.9|461.05|458.65|461.8|459.4|461.05|458.65|0
1660643400000|2022-08-16 09:50:00|461.18|458.78|460.56|458.16|461.8|459.4|460.19|457.79|0
1660643700000|2022-08-16 09:55:00|460.31|457.91|459.81|457.41|461.05|458.65|459.81|457.41|0
1660644000000|2022-08-16 10:00:00|460.06|457.66|460.31|457.91|461.68|459.28|460.06|457.66|0
1660644300000|2022-08-16 10:05:00|460.06|457.66|461.3|458.9|461.3|458.9|459.81|457.41|0
1660644600000|2022-08-16 10:10:00|461.55|459.15|463.04|460.64|463.53|461.13|460.93|458.53|0
1660644900000|2022-08-16 10:15:00|463.28|460.88|462.79|460.39|464.28|461.88|461.8|459.4|0
1660645200000|2022-08-16 10:20:00|462.04|459.64|460.56|458.16|462.29|459.89|460.31|457.91|0
1660645500000|2022-08-16 10:25:00|460.31|457.91|462.29|459.89|462.29|459.89|460.06|457.66|0
1660645800000|2022-08-16 10:30:00|462.04|459.64|462.04|459.64|462.79|460.39|461.3|458.9|0
1660646100000|2022-08-16 10:35:00|462.17|459.77|462.79|460.39|463.78|461.38|462.04|459.64|0
1660646400000|2022-08-16 10:40:00|462.67|460.27|463.04|460.64|464.77|462.37|462.54|460.14|0
1660646700000|2022-08-16 10:45:00|463.53|461.13|463.53|461.13|463.78|461.38|462.54|460.14|0
1660647000000|2022-08-16 10:50:00|463.28|460.88|462.29|459.89|463.66|461.26|462.17|459.77|0
1660647300000|2022-08-16 10:55:00|462.42|460.02|462.67|460.27|463.03|460.63|461.55|459.15|0
1660647600000|2022-08-16 11:00:00|462.79|460.39|460.55|458.15|464.28|461.88|460.31|457.91|0
1660647900000|2022-08-16 11:05:00|460.8|458.4|458.82|456.42|460.93|458.53|458.57|456.17|0
1660648200000|2022-08-16 11:10:00|459.07|456.67|458.57|456.17|459.07|456.67|457.83|455.43|0
1660648500000|2022-08-16 11:15:00|458.82|456.42|458.32|455.92|459.07|456.67|458.2|455.8|0
1660648800000|2022-08-16 11:20:00|458.45|456.05|458.07|455.67|458.45|456.05|457.33|454.93|0
1660649100000|2022-08-16 11:25:00|458.82|456.42|456.34|453.94|458.82|456.42|456.22|453.82|0
1660649400000|2022-08-16 11:30:00|456.22|453.82|456.09|453.69|457.21|454.81|455.84|453.44|0
1660649700000|2022-08-16 11:35:00|456.34|453.94|455.6|453.2|456.34|453.94|455.1|452.7|0
1660650000000|2022-08-16 11:40:00|456.09|453.69|456.47|454.07|457.83|455.43|456.09|453.69|0
1660650300000|2022-08-16 11:45:00|456.59|454.19|457.33|454.93|457.33|454.93|456.34|453.94|0
1660650600000|2022-08-16 11:50:00|457.08|454.68|456.34|453.94|457.58|455.18|456.09|453.69|0
1660650900000|2022-08-16 11:55:00|456.09|453.69|456.59|454.19|456.83|454.43|455.84|453.44|0
1660651200000|2022-08-16 12:00:00|456.83|454.43|457.58|455.18|458.45|456.05|456.59|454.19|0
1660651500000|2022-08-16 12:05:00|457.33|454.93|457.33|454.93|458.07|455.67|457.33|454.93|0
1660651800000|2022-08-16 12:10:00|456.83|454.43|455.35|452.95|457.08|454.68|454.36|451.96|0
1660652100000|2022-08-16 12:15:00|455.1|452.7|455.35|452.95|455.59|453.19|454.11|451.71|0
1660652400000|2022-08-16 12:20:00|455.59|453.19|457.3|454.9|457.55|455.15|455.32|452.92|0
1660652700000|2022-08-16 12:25:00|457.18|454.78|457.05|454.65|458.04|455.64|457.05|454.65|0
1660653000000|2022-08-16 12:30:00|456.93|454.53|460.03|457.63|461.52|459.12|456.56|454.16|0
1660653300000|2022-08-16 12:35:00|460.16|457.76|460.77|458.37|460.77|458.37|459.28|456.88|0
1660653600000|2022-08-16 12:40:00|460.65|458.25|461.02|458.62|462.26|459.86|460.28|457.88|0
1660653900000|2022-08-16 12:45:00|461.27|458.87|463.25|460.85|464|461.6|461.02|458.62|0
1660654200000|2022-08-16 12:50:00|463.5|461.1|465.61|463.21|467.72|465.32|463.25|460.85|0
1660654500000|2022-08-16 12:55:00|465.98|463.58|464|461.6|466.23|463.83|463.75|461.35|0
1660654800000|2022-08-16 13:00:00|463.75|461.35|463|460.6|464.74|462.34|462.75|460.35|0
1660655100000|2022-08-16 13:05:00|462.75|460.35|462.51|460.11|464.49|462.09|462.51|460.11|0
1660655400000|2022-08-16 13:10:00|463|460.6|463.13|460.73|464.74|462.34|462.75|460.35|0
1660655700000|2022-08-16 13:15:00|463|460.6|463.75|461.35|464.99|462.59|462.26|459.86|0
1660656000000|2022-08-16 13:20:00|464|461.6|465.24|462.84|465.98|463.58|463.63|461.23|0
1660656300000|2022-08-16 13:25:00|465.48|463.08|465.24|462.84|465.98|463.58|463.99|461.59|0
1660656600000|2022-08-16 13:30:00|464.99|462.59|458.04|455.64|464.99|462.59|455.81|453.41|0
1660656900000|2022-08-16 13:35:00|457.92|455.52|457.54|455.14|459.78|457.38|454.07|451.67|0
1660657200000|2022-08-16 13:40:00|457.05|454.65|459.28|456.88|460.02|457.62|456.06|453.66|0
1660657500000|2022-08-16 13:45:00|459.53|457.13|462.26|459.86|462.5|460.1|456.8|454.4|0
1660657800000|2022-08-16 13:50:00|462.75|460.35|460.52|458.12|464.24|461.84|459.53|457.13|0
1660658100000|2022-08-16 13:55:00|460.77|458.37|457.54|455.14|461.02|458.62|455.56|453.16|0
1660658400000|2022-08-16 14:00:00|458.04|455.64|462.5|460.1|466.97|464.57|457.67|455.27|0
1660658700000|2022-08-16 14:05:00|462.75|460.35|461.76|459.36|463.99|461.59|460.02|457.62|0
1660659000000|2022-08-16 14:10:00|462.01|459.61|459.8|457.4|462.26|459.86|456.83|454.43|0
1660659300000|2022-08-16 14:15:00|460.05|457.65|461.24|458.84|464.02|461.62|459.99|457.59|0
1660659600000|2022-08-16 14:20:00|461.48|459.08|460.02|457.62|462.23|459.83|458.28|455.88|0
1660659900000|2022-08-16 14:25:00|460.52|458.12|463.99|461.59|464.98|462.58|460.52|458.12|0
1660660200000|2022-08-16 14:30:00|464.24|461.84|471.94|469.54|472.68|470.28|464.24|461.84|0
1660660500000|2022-08-16 14:35:00|472.18|469.78|470.99|468.59|472.43|470.03|468.5|466.1|0
1660660800000|2022-08-16 14:40:00|470.49|468.09|465.03|462.63|471.73|469.33|464.78|462.38|0
1660661100000|2022-08-16 14:45:00|465.28|462.88|463.54|461.14|466.77|464.37|463.05|460.65|0
1660661400000|2022-08-16 14:50:00|463.79|461.39|463.79|461.39|464.53|462.13|461.56|459.16|0
1660661700000|2022-08-16 14:55:00|463.54|461.14|466.77|464.37|468.01|465.61|463.05|460.65|0
1660662000000|2022-08-16 15:00:00|467.01|464.61|466.77|464.37|467.26|464.86|463.04|460.64|0
1660662300000|2022-08-16 15:05:00|467.01|464.61|464.53|462.13|467.01|464.61|461.8|459.4|0
1660662600000|2022-08-16 15:10:00|464.28|461.88|455.61|453.21|464.28|461.88|455.36|452.96|0
1660662900000|2022-08-16 15:15:00|455.36|452.96|450.32|447.92|455.86|453.46|450.32|447.92|0
1660663200000|2022-08-16 15:20:00|450.08|447.68|453.55|451.15|453.79|451.39|450.08|447.68|0
1660663500000|2022-08-16 15:25:00|453.79|451.39|450.32|447.92|454.29|451.89|449.33|446.93|0
1660663800000|2022-08-16 15:30:00|450.57|448.17|448.59|446.19|451.56|449.16|445.37|442.97|0
1660664100000|2022-08-16 15:35:00|448.84|446.44|446.85|444.45|449.33|446.93|446.49|444.09|0
1660664400000|2022-08-16 15:40:00|446.36|443.96|446.61|444.21|448.59|446.19|446.11|443.71|0
1660664700000|2022-08-16 15:45:00|446.73|444.33|444.82|442.42|447.84|445.44|443.63|441.23|0
1660665000000|2022-08-16 15:50:00|444.57|442.17|440.6|438.2|445.06|442.66|440.6|438.2|0
1660665300000|2022-08-16 15:55:00|440.85|438.45|439.61|437.21|442.09|439.69|437.88|435.48|0
1660665600000|2022-08-16 16:00:00|439.86|437.46|441.35|438.95|441.59|439.19|439.37|436.97|0
1660665900000|2022-08-16 16:05:00|440.85|438.45|442.09|439.69|442.34|439.94|439.86|437.46|0
1660666200000|2022-08-16 16:10:00|441.84|439.44|439.12|436.72|441.84|439.44|438.87|436.47|0
1660666500000|2022-08-16 16:15:00|439.36|436.96|436.89|434.49|439.36|436.96|436.39|433.99|0
1660666800000|2022-08-16 16:20:00|437.38|434.98|438.37|435.97|440.11|437.71|437.38|434.98|0
1660667100000|2022-08-16 16:25:00|438.62|436.22|441.35|438.95|441.59|439.19|438.37|435.97|0
1660667400000|2022-08-16 16:30:00|441.59|439.19|440.35|437.95|441.84|439.44|438.87|436.47|0
1660667700000|2022-08-16 16:35:00|440.11|437.71|440.85|438.45|441.1|438.7|439.12|436.72|0
1660668000000|2022-08-16 16:40:00|441.1|438.7|444.07|441.67|444.57|442.17|440.35|437.95|0
1660668300000|2022-08-16 16:45:00|444.32|441.92|443.82|441.42|444.81|442.41|443.08|440.68|0
1660668600000|2022-08-16 16:50:00|443.57|441.17|443.95|441.55|445.06|442.66|442.58|440.18|0
1660668900000|2022-08-16 16:55:00|443.82|441.42|443.33|440.93|444.32|441.92|442.58|440.18|0
1660669200000|2022-08-16 17:00:00|443.08|440.68|442.34|439.94|444.57|442.17|442.34|439.94|0
1660669500000|2022-08-16 17:05:00|442.58|440.18|438.87|436.47|442.83|440.43|438.87|436.47|0
1660669800000|2022-08-16 17:10:00|439.11|436.71|439.11|436.71|439.86|437.46|438.12|435.72|0
1660670100000|2022-08-16 17:15:00|439.36|436.96|439.11|436.71|439.36|436.96|437.63|435.23|0
1660670400000|2022-08-16 17:20:00|439.36|436.96|437.13|434.73|439.86|437.46|436.89|434.49|0
1660670700000|2022-08-16 17:25:00|436.89|434.49|438.37|435.97|438.62|436.22|436.64|434.24|0
1660671000000|2022-08-16 17:30:00|438.12|435.72|437.13|434.73|439.11|436.71|437.13|434.73|0
1660671300000|2022-08-16 17:35:00|437.38|434.98|433.35|430.95|437.63|435.23|432.86|430.46|0
1660671600000|2022-08-16 17:40:00|433.11|430.71|434.1|431.7|434.59|432.19|433.11|430.71|0
1660671900000|2022-08-16 17:45:00|433.85|431.45|433.11|430.71|434.1|431.7|432.99|430.59|0
1660672200000|2022-08-16 17:50:00|433.35|430.95|432.11|429.71|433.6|431.2|431.37|428.97|0
1660672500000|2022-08-16 17:55:00|432.36|429.96|431.62|429.22|433.35|430.95|430.63|428.23|0
1660672800000|2022-08-16 18:00:00|431.87|429.47|430.88|428.48|432.86|430.46|428.9|426.5|0
1660673100000|2022-08-16 18:05:00|430.63|428.23|426.67|424.27|430.63|428.23|426.67|424.27|0
1660673400000|2022-08-16 18:10:00|426.92|424.52|426.42|424.02|426.92|424.52|424.44|422.04|0
1660673700000|2022-08-16 18:15:00|426.17|423.77|425.94|423.54|426.42|424.02|424.7|422.3|0
1660674000000|2022-08-16 18:20:00|425.69|423.29|427.18|424.78|427.67|425.27|424.95|422.55|0
1660674300000|2022-08-16 18:25:00|426.93|424.53|429.16|426.76|430.89|428.49|426.68|424.28|0
1660674600000|2022-08-16 18:30:00|429.4|427|434.85|432.45|434.85|432.45|429.16|426.76|0
1660674900000|2022-08-16 18:35:00|435.35|432.95|445.51|443.11|446|443.6|434.6|432.2|0
1660675200000|2022-08-16 18:40:00|445.01|442.61|448.98|446.58|450.97|448.57|444.52|442.12|0
1660675500000|2022-08-16 18:45:00|449.61|447.21|456.42|453.54|459.9|457.02|449.61|447.21|0
1660675800000|2022-08-16 18:50:00|456.17|453.29|456.26|453.38|458.66|455.78|454.52|451.64|0
1660676100000|2022-08-16 18:55:00|456.51|453.63|450.8|447.92|456.51|453.63|449.81|446.93|0
1660676400000|2022-08-16 19:00:00|451.55|448.67|457.25|454.37|457.99|455.11|451.55|448.67|0
1660676700000|2022-08-16 19:05:00|457|454.12|453.28|450.4|457.25|454.37|451.05|448.17|0
1660677000000|2022-08-16 19:10:00|454.02|451.14|453.03|450.15|455.76|452.88|452.78|449.9|0
1660677300000|2022-08-16 19:15:00|453.28|450.4|451.05|448.17|455.51|452.63|451.05|448.17|0
1660677600000|2022-08-16 19:20:00|451.3|448.42|448.57|445.69|453.28|450.4|448.32|445.44|0
1660677900000|2022-08-16 19:25:00|448.32|445.44|446.83|443.95|449.31|446.43|445.6|442.72|0
1660678200000|2022-08-16 19:30:00|446.59|443.71|444.11|441.23|447.08|444.2|443.37|440.49|0
1660678500000|2022-08-16 19:35:00|443.86|440.98|445.11|442.71|445.84|442.96|443.12|440.24|0
1660678800000|2022-08-16 19:40:00|444.86|442.46|444.53|442.13|446.59|444.19|442.88|440.48|0
1660679100000|2022-08-16 19:45:00|444.78|442.38|438.83|436.43|444.78|442.38|437.84|435.44|0
1660679400000|2022-08-16 19:50:00|438.09|435.69|442.05|439.65|442.55|440.15|437.84|435.44|0
1660679700000|2022-08-16 19:55:00|441.55|439.15|444.78|442.38|446.02|443.62|441.55|439.15|0
1660680000000|2022-08-16 20:00:00|445.27|442.87|447.26|444.86|448|445.6|445.27|442.87|0
1660680300000|2022-08-16 20:05:00|447.51|445.11|447.51|445.11|447.51|445.11|446.51|444.11|0
1660680600000|2022-08-16 20:10:00|447.26|444.86|448.5|446.1|448.5|446.1|446.76|444.36|0
1660680900000|2022-08-16 20:15:00|448.95|446.15|448.2|445.4|449.57|446.77|447.95|445.15|0
1660681200000|2022-08-16 20:20:00|447.95|445.15|447.95|445.15|448.2|445.4|447.7|444.9|0
1660681500000|2022-08-16 20:25:00|448.2|445.4|448.7|445.9|448.7|445.9|447.95|445.15|0
1660681800000|2022-08-16 20:30:00|448.45|445.65|447.21|444.41|448.45|445.65|447.21|444.41|0
1660682100000|2022-08-16 20:35:00|446.96|444.16|445.47|442.67|446.96|444.16|445.22|442.42|0
1660682400000|2022-08-16 20:40:00|445.22|442.42|445.22|442.42|445.47|442.67|445.22|442.42|0
1660682700000|2022-08-16 20:45:00|444.98|442.18|443.98|441.18|444.98|442.18|443.74|440.94|0
1660683000000|2022-08-16 20:50:00|443.86|441.06|441.75|438.95|443.86|441.06|441.75|438.95|0
1660683300000|2022-08-16 20:55:00|441.5|438.7|441.82|439.02|441.88|439.08|441.5|438.7|0
1660683600000|2022-08-16 21:00:00|442.15|439.35|442.04|439.24|442.26|439.46|442.04|439.24|0
1660683900000|2022-08-16 21:05:00|442.07|439.27|442.26|439.46|442.29|439.49|442.07|439.27|0
1660684200000|2022-08-16 21:10:00|442.22|439.42|442.33|439.53|442.33|439.53|442.18|439.38|0
1660684500000|2022-08-16 21:15:00|442.4|439.6|442.94|440.14|443.18|440.38|442.4|439.6|0
1660684800000|2022-08-16 21:20:00|442.8|440|442.84|440.04|442.84|440.04|442.69|439.89|0
1660685100000|2022-08-16 21:25:00|442.69|439.89|442.47|439.67|442.69|439.89|442.44|439.64|0
1660685400000|2022-08-16 21:30:00|442.44|439.64|442.47|439.67|442.47|439.67|442.44|439.64|0
1660685700000|2022-08-16 21:35:00|442.19|439.39|442.58|439.78|442.76|439.96|442.19|439.39|0
1660686000000|2022-08-16 21:40:00|442.55|439.75|442.28|439.48|442.62|439.82|442.26|439.46|0
1660686300000|2022-08-16 21:45:00|442.39|439.59|442.25|439.45|442.39|439.59|442.15|439.35|0
1660686600000|2022-08-16 21:50:00|442.32|439.52|442.32|439.52|442.32|439.52|442.25|439.45|0
1660686900000|2022-08-16 21:55:00|442.28|439.48|442.36|439.56|442.36|439.56|442.25|439.45|0
1660687200000|2022-08-16 22:00:00|442.87|440.07|445.72|442.92|445.84|443.04|442.87|440.07|0
1660687500000|2022-08-16 22:05:00|445.47|442.67|446.21|443.41|446.71|443.91|445.22|442.42|0
1660687800000|2022-08-16 22:10:00|446.09|443.29|445.22|442.42|446.21|443.41|445.22|442.42|0
1660688100000|2022-08-16 22:15:00|445.47|442.67|446.46|443.66|446.84|444.04|445.47|442.67|0
1660688400000|2022-08-16 22:20:00|446.21|443.41|445.84|443.04|446.21|443.41|444.97|442.17|0
1660688700000|2022-08-16 22:25:00|445.96|443.16|445.47|442.67|446.46|443.66|445.47|442.67|0
1660689000000|2022-08-16 22:30:00|445.1|442.3|445.84|443.04|445.96|443.16|445.1|442.3|0
1660689300000|2022-08-16 22:35:00|445.96|443.16|445.47|442.67|446.71|443.91|445.47|442.67|0
1660689600000|2022-08-16 22:40:00|444.97|442.17|444.97|442.17|445.71|442.91|444.47|441.67|0
1660689900000|2022-08-16 22:45:00|445.1|442.3|446.21|443.41|446.34|443.54|445.1|442.3|0
1660690200000|2022-08-16 22:50:00|445.96|443.16|445.22|442.42|446.21|443.41|445.22|442.42|0
1660690500000|2022-08-16 22:55:00|445.47|442.67|445.84|443.04|445.84|443.04|445.47|442.67|0
1660690800000|2022-08-16 23:00:00|445.96|443.16|445.96|443.16|446.21|443.41|445.35|442.55|0
1660691100000|2022-08-16 23:05:00|446.21|443.41|446.71|443.91|447.45|444.65|446.21|443.41|0
1660691400000|2022-08-16 23:10:00|446.46|443.66|446.21|443.41|446.59|443.79|445.96|443.16|0
1660691700000|2022-08-16 23:15:00|446.46|443.66|447.2|444.4|447.2|444.4|445.71|442.91|0
1660692000000|2022-08-16 23:20:00|446.71|443.91|447.2|444.4|447.7|444.9|446.46|443.66|0
1660692300000|2022-08-16 23:25:00|447.33|444.53|447.95|445.15|447.95|445.15|447.2|444.4|0
1660692600000|2022-08-16 23:30:00|447.7|444.9|447.94|445.14|448.19|445.39|447.45|444.65|0
1660692900000|2022-08-16 23:35:00|448.19|445.39|447.45|444.65|448.19|445.39|447.2|444.4|0
1660693200000|2022-08-16 23:40:00|447.2|444.4|447.7|444.9|447.94|445.14|447.2|444.4|0
1660693500000|2022-08-16 23:45:00|447.45|444.65|446.46|443.66|447.7|444.9|445.96|443.16|0
1660693800000|2022-08-16 23:50:00|446.34|443.54|444.72|441.92|446.95|444.15|444.72|441.92|0
1660694100000|2022-08-16 23:55:00|444.47|441.67|444.72|441.92|444.72|441.92|443.23|440.43|0
1660694400000|2022-08-17 00:00:00|444.47|441.67|445.71|442.91|446.7|443.9|443.48|440.68|0
1660694700000|2022-08-17 00:05:00|445.46|442.66|443.73|440.93|445.46|442.66|443.73|440.93|0
1660695000000|2022-08-17 00:10:00|443.86|441.06|441.49|438.69|443.97|441.17|441.25|438.45|0
1660695300000|2022-08-17 00:15:00|441.25|438.45|440.01|437.21|441.49|438.69|439.76|436.96|0
1660695600000|2022-08-17 00:20:00|439.76|436.96|441.74|438.94|442.49|439.69|439.51|436.71|0
1660695900000|2022-08-17 00:25:00|441.99|439.19|444.63|441.83|444.75|441.95|441.99|439.19|0
1660696200000|2022-08-17 00:30:00|444.5|441.7|443.29|440.49|445.24|442.44|442.79|439.99|0
1660696500000|2022-08-17 00:35:00|443.04|440.24|444.77|441.97|445.02|442.22|443.04|440.24|0
1660696800000|2022-08-17 00:40:00|444.53|441.73|445.79|442.99|445.79|442.99|444.53|441.73|0
1660697100000|2022-08-17 00:45:00|445.68|442.88|444.31|441.51|446.04|443.24|444.19|441.39|0
1660697400000|2022-08-17 00:50:00|444.06|441.26|444.31|441.51|444.56|441.76|444.06|441.26|0
1660697700000|2022-08-17 00:55:00|444.06|441.26|443.81|441.01|444.31|441.51|443.32|440.52|0
1660698000000|2022-08-17 01:00:00|443.94|441.14|446.04|443.24|446.78|443.98|443.81|441.01|0
1660698300000|2022-08-17 01:05:00|446.17|443.37|446.04|443.24|446.54|443.74|445.79|442.99|0
1660698600000|2022-08-17 01:10:00|446.17|443.37|444.8|442|446.17|443.37|444.31|441.51|0
1660698900000|2022-08-17 01:15:00|444.55|441.75|445.05|442.25|445.54|442.74|444.06|441.26|0
1660699200000|2022-08-17 01:20:00|445.18|442.38|445.3|442.5|445.54|442.74|444.8|442|0
1660699500000|2022-08-17 01:25:00|445.05|442.25|445.79|442.99|446.66|443.86|444.8|442|0
1660699800000|2022-08-17 01:30:00|445.54|442.74|445.05|442.25|446.04|443.24|444.55|441.75|0
1660700100000|2022-08-17 01:35:00|444.93|442.13|447.03|444.23|447.53|444.73|444.8|442|0
1660700400000|2022-08-17 01:40:00|447.28|444.48|447.03|444.23|447.28|444.48|446.04|443.24|0
1660700700000|2022-08-17 01:45:00|446.78|443.98|446.78|443.98|447.77|444.97|446.29|443.49|0
1660701000000|2022-08-17 01:50:00|446.53|443.73|444.8|442|446.78|443.98|444.8|442|0
1660701300000|2022-08-17 01:55:00|444.55|441.75|444.3|441.5|445.54|442.74|443.81|441.01|0
1660701600000|2022-08-17 02:00:00|444.06|441.26|444.77|441.97|445.3|442.5|443.94|441.14|0
1660701900000|2022-08-17 02:05:00|444.9|442.1|445.27|442.47|446.01|443.21|444.4|441.6|0
1660702200000|2022-08-17 02:10:00|445.51|442.71|446.01|443.21|446.5|443.7|445.02|442.22|0
1660702500000|2022-08-17 02:15:00|446.14|443.34|445.15|442.35|446.26|443.46|445.02|442.22|0
1660702800000|2022-08-17 02:20:00|445.26|442.46|445.76|442.96|445.76|442.96|444.65|441.85|0
1660703100000|2022-08-17 02:25:00|446.01|443.21|445.26|442.46|446.26|443.46|445.02|442.22|0
1660703400000|2022-08-17 02:30:00|445.02|442.22|443.28|440.48|445.15|442.35|443.28|440.48|0
1660703700000|2022-08-17 02:35:00|443.53|440.73|445.26|442.46|445.51|442.71|442.79|439.99|0
1660704000000|2022-08-17 02:40:00|445.02|442.22|445.51|442.71|445.51|442.71|443.78|440.98|0
1660704300000|2022-08-17 02:45:00|445.26|442.46|444.77|441.97|445.51|442.71|444.77|441.97|0
1660704600000|2022-08-17 02:50:00|445.02|442.22|445.02|442.22|445.76|442.96|445.02|442.22|0
1660704900000|2022-08-17 02:55:00|445.26|442.46|445.26|442.46|445.51|442.71|444.9|442.1|0
1660705200000|2022-08-17 03:00:00|445.14|442.34|445.51|442.71|445.51|442.71|444.52|441.72|0
1660705500000|2022-08-17 03:05:00|445.39|442.59|444.77|441.97|445.51|442.71|444.77|441.97|0
1660705800000|2022-08-17 03:10:00|444.52|441.72|444.27|441.47|445.14|442.34|444.27|441.47|0
1660706100000|2022-08-17 03:15:00|444.52|441.72|445.26|442.46|445.26|442.46|444.27|441.47|0
1660706400000|2022-08-17 03:20:00|445.01|442.21|445.39|442.59|445.39|442.59|444.52|441.72|0
1660706700000|2022-08-17 03:25:00|445.26|442.46|444.52|441.72|445.51|442.71|444.27|441.47|0
1660707000000|2022-08-17 03:30:00|444.4|441.6|445.26|442.46|445.51|442.71|444.4|441.6|0
1660707300000|2022-08-17 03:35:00|445.51|442.71|445.26|442.46|446.25|443.45|445.26|442.46|0
1660707600000|2022-08-17 03:40:00|445.01|442.21|445.26|442.46|445.51|442.71|445.01|442.21|0
1660707900000|2022-08-17 03:45:00|445.39|442.59|445.51|442.71|445.76|442.96|445.26|442.46|0
1660708200000|2022-08-17 03:50:00|445.76|442.96|444.76|441.96|445.76|442.96|444.76|441.96|0
1660708500000|2022-08-17 03:55:00|444.52|441.72|444.52|441.72|445.26|442.46|444.52|441.72|0
1660708800000|2022-08-17 04:00:00|444.27|441.47|443.52|440.72|444.27|441.47|443.52|440.72|0
1660709100000|2022-08-17 04:05:00|443.65|440.85|443.77|440.97|443.77|440.97|443.28|440.48|0
1660709400000|2022-08-17 04:10:00|443.52|440.72|443.52|440.72|443.65|440.85|443.28|440.48|0
1660709700000|2022-08-17 04:15:00|443.65|440.85|443.77|440.97|443.77|440.97|443.52|440.72|0
1660710000000|2022-08-17 04:20:00|444.02|441.22|443.77|440.97|444.27|441.47|443.77|440.97|0
1660710300000|2022-08-17 04:25:00|443.52|440.72|443.03|440.23|443.52|440.72|443.03|440.23|0
1660710600000|2022-08-17 04:30:00|442.78|439.98|442.04|439.24|442.78|439.98|442.04|439.24|0
1660710900000|2022-08-17 04:35:00|442.17|439.37|442.28|439.48|442.28|439.48|441.54|438.74|0
1660711200000|2022-08-17 04:40:00|442.17|439.37|441.05|438.25|442.17|439.37|441.05|438.25|0
1660711500000|2022-08-17 04:45:00|441.17|438.37|441.79|438.99|441.79|438.99|441.17|438.37|0
1660711800000|2022-08-17 04:50:00|441.67|438.87|441.54|438.74|441.79|438.99|441.42|438.62|0
1660712100000|2022-08-17 04:55:00|441.42|438.62|441.29|438.49|441.42|438.62|440.8|438|0
1660712400000|2022-08-17 05:00:00|440.8|438|439.06|436.26|440.8|438|439.06|436.26|0
1660712700000|2022-08-17 05:05:00|438.81|436.01|440.05|437.25|440.3|437.5|438.81|436.01|0
1660713000000|2022-08-17 05:10:00|439.93|437.13|439.31|436.51|439.93|437.13|438.81|436.01|0
1660713300000|2022-08-17 05:15:00|439.56|436.76|439.06|436.26|439.81|437.01|439.06|436.26|0
1660713600000|2022-08-17 05:20:00|439.19|436.39|439.56|436.76|439.56|436.76|438.57|435.77|0
1660713900000|2022-08-17 05:25:00|439.44|436.64|440.3|437.5|440.55|437.75|439.06|436.26|0
1660714200000|2022-08-17 05:30:00|440.18|437.38|439.8|437|440.8|438|439.8|437|0
1660714500000|2022-08-17 05:35:00|440.05|437.25|440.55|437.75|440.55|437.75|439.31|436.51|0
1660714800000|2022-08-17 05:40:00|440.43|437.63|440.79|437.99|441.04|438.24|440.3|437.5|0
1660715100000|2022-08-17 05:45:00|441.04|438.24|441.29|438.49|442.28|439.48|440.55|437.75|0
1660715400000|2022-08-17 05:50:00|441.54|438.74|440.43|437.63|441.67|438.87|440.3|437.5|0
1660715700000|2022-08-17 05:55:00|440.3|437.5|437.82|435.02|440.3|437.5|437.33|434.53|0
1660716000000|2022-08-17 06:00:00|438.07|435.27|439.55|436.75|439.8|437|437.82|435.02|0
1660716300000|2022-08-17 06:05:00|439.31|436.51|442.03|439.23|442.03|439.23|439.31|436.51|0
1660716600000|2022-08-17 06:10:00|441.78|438.98|443.27|440.47|444.01|441.21|441.67|438.87|0
1660716900000|2022-08-17 06:15:00|443.52|440.72|445.01|442.21|445.75|442.95|442.78|439.98|0
1660717200000|2022-08-17 06:20:00|445.25|442.45|444.51|441.71|445.25|442.45|444.26|441.46|0
1660717500000|2022-08-17 06:25:00|444.39|441.59|444.01|441.21|444.51|441.71|442.77|439.97|0
1660717800000|2022-08-17 06:30:00|443.77|440.97|445|442.2|445.25|442.45|443.52|440.72|0
1660718100000|2022-08-17 06:35:00|444.76|441.96|447.48|444.68|447.61|444.81|444.76|441.96|0
1660718400000|2022-08-17 06:40:00|447.24|444.44|446.13|443.33|447.73|444.93|446|443.2|0
1660718700000|2022-08-17 06:45:00|446.24|443.44|447.12|444.32|447.73|444.93|446|443.2|0
1660719000000|2022-08-17 06:50:00|447.24|444.44|446.74|443.94|447.24|444.44|446|443.2|0
1660719300000|2022-08-17 06:55:00|446.62|443.82|447.24|444.44|447.24|444.44|446.49|443.69|0
1660719600000|2022-08-17 07:00:00|446.87|444.07|448.36|445.56|448.48|445.68|446.24|443.44|0
1660719900000|2022-08-17 07:05:00|448.03|445.63|448.72|446.32|450.26|447.86|448.03|445.63|0
1660720200000|2022-08-17 07:10:00|449.22|446.82|449.96|447.56|450.46|448.06|448.72|446.32|0
1660720500000|2022-08-17 07:15:00|450.46|448.06|451.2|448.8|451.2|448.8|449.22|446.82|0
1660720800000|2022-08-17 07:20:00|451.45|449.05|449.22|446.82|451.45|449.05|448.35|445.95|0
1660721100000|2022-08-17 07:25:00|448.97|446.57|446.61|444.21|450.21|447.81|446.61|444.21|0
1660721400000|2022-08-17 07:30:00|446.48|444.08|448.97|446.57|449.46|447.06|446.48|444.08|0
1660721700000|2022-08-17 07:35:00|448.72|446.32|450.95|448.55|450.95|448.55|447.73|445.33|0
1660722000000|2022-08-17 07:40:00|451.45|449.05|453.19|450.79|453.44|451.04|451.2|448.8|0
1660722300000|2022-08-17 07:45:00|453.44|451.04|454.18|451.78|454.43|452.03|451.58|449.18|0
1660722600000|2022-08-17 07:50:00|453.93|451.53|453.93|451.53|454.43|452.03|452.44|450.04|0
1660722900000|2022-08-17 07:55:00|454.18|451.78|454.18|451.78|454.43|452.03|453.19|450.79|0
1660723200000|2022-08-17 08:00:00|454.43|452.03|455.67|453.27|457.91|455.51|454.43|452.03|0
1660723500000|2022-08-17 08:05:00|455.92|453.52|456.17|453.77|457.16|454.76|455.3|452.9|0
1660723800000|2022-08-17 08:10:00|456.3|453.9|453.43|451.03|457.91|455.51|453.07|450.67|0
1660724100000|2022-08-17 08:15:00|453.93|451.53|456.17|453.77|456.17|453.77|453.19|450.79|0
1660724400000|2022-08-17 08:20:00|455.92|453.52|454.68|452.28|457.41|455.01|454.68|452.28|0
1660724700000|2022-08-17 08:25:00|454.92|452.52|457.9|455.5|457.9|455.5|454.92|452.52|0
1660725000000|2022-08-17 08:30:00|458.4|456|458.15|455.75|458.65|456.25|457.66|455.26|0
1660725300000|2022-08-17 08:35:00|458.4|456|458.9|456.5|460.14|457.74|458.15|455.75|0
1660725600000|2022-08-17 08:40:00|458.65|456.25|459.4|457|459.64|457.24|457.66|455.26|0
1660725900000|2022-08-17 08:45:00|459.15|456.75|461.13|458.73|461.13|458.73|458.4|456|0
1660726200000|2022-08-17 08:50:00|460.89|458.49|458.9|456.5|460.89|458.49|458.65|456.25|0
1660726500000|2022-08-17 08:55:00|458.65|456.25|460.64|458.24|461.13|458.73|458.65|456.25|0
1660726800000|2022-08-17 09:00:00|461.02|458.62|459.39|456.99|461.13|458.73|458.4|456|0
1660727100000|2022-08-17 09:05:00|458.9|456.5|459.03|456.63|459.39|456.99|457.9|455.5|0
1660727400000|2022-08-17 09:10:00|459.15|456.75|460.14|457.74|460.39|457.99|458.9|456.5|0
1660727700000|2022-08-17 09:15:00|460.02|457.62|460.89|458.49|461.13|458.73|459.89|457.49|0
1660728000000|2022-08-17 09:20:00|461.13|458.73|460.64|458.24|461.38|458.98|460.14|457.74|0
1660728300000|2022-08-17 09:25:00|460.39|457.99|458.9|456.5|460.64|458.24|458.28|455.88|0
1660728600000|2022-08-17 09:30:00|459.15|456.75|461.63|459.23|462.13|459.73|458.65|456.25|0
1660728900000|2022-08-17 09:35:00|461.76|459.36|461.38|458.98|462.62|460.22|460.64|458.24|0
1660729200000|2022-08-17 09:40:00|461.63|459.23|462.13|459.73|462.38|459.98|460.14|457.74|0
1660729500000|2022-08-17 09:45:00|462.38|459.98|464.36|461.96|464.36|461.96|461.88|459.48|0
1660729800000|2022-08-17 09:50:00|464.61|462.21|466.6|464.2|467.35|464.95|464.36|461.96|0
1660730100000|2022-08-17 09:55:00|466.85|464.45|466.11|463.71|467.6|465.2|465.86|463.46|0
1660730400000|2022-08-17 10:00:00|466.6|464.2|467.17|464.77|468.41|466.01|465.86|463.46|0
1660730700000|2022-08-17 10:05:00|467.05|464.65|467.8|465.4|467.8|465.4|466.67|464.27|0
1660731000000|2022-08-17 10:10:00|467.92|465.52|468.66|466.26|469.16|466.76|467.17|464.77|0
1660731300000|2022-08-17 10:15:00|467.92|465.52|470.65|468.25|470.9|468.5|467.92|465.52|0
1660731600000|2022-08-17 10:20:00|470.4|468|471.15|468.75|471.15|468.75|469.16|466.76|0
1660731900000|2022-08-17 10:25:00|471.4|469|470.4|468|473.14|470.74|470.4|468|0
1660732200000|2022-08-17 10:30:00|470.53|468.13|470.4|468|475.37|472.97|470.15|467.75|0
1660732500000|2022-08-17 10:35:00|470.15|467.75|470.9|468.5|471.89|469.49|470.15|467.75|0
1660732800000|2022-08-17 10:40:00|471.03|468.63|473.88|471.48|474.87|472.47|471.03|468.63|0
1660733100000|2022-08-17 10:45:00|474.13|471.73|474.87|472.47|475.87|473.47|473.38|470.98|0
1660733400000|2022-08-17 10:50:00|474.63|472.23|474.38|471.98|474.87|472.47|473.88|471.48|0
1660733700000|2022-08-17 10:55:00|474.13|471.73|472.39|469.99|475.37|472.97|472.27|469.87|0
1660734000000|2022-08-17 11:00:00|471.89|469.49|473.63|471.23|474.38|471.98|470.78|468.38|0
1660734300000|2022-08-17 11:05:00|473.38|470.98|475.37|472.97|475.87|473.47|472.89|470.49|0
1660734600000|2022-08-17 11:10:00|475.25|472.85|476.37|473.97|476.37|473.97|473.88|471.48|0
1660734900000|2022-08-17 11:15:00|476.74|474.34|477.86|475.46|480.1|477.7|475.75|473.35|0
1660735200000|2022-08-17 11:20:00|478.11|475.71|476.25|473.85|478.85|476.45|475.37|472.97|0
1660735500000|2022-08-17 11:25:00|476.37|473.97|478.11|475.71|478.85|476.45|475.87|473.47|0
1660735800000|2022-08-17 11:30:00|478.35|475.95|478.35|475.95|481.84|479.44|478.11|475.71|0
1660736100000|2022-08-17 11:35:00|478.6|476.2|479.35|476.95|480.84|478.44|477.61|475.21|0
1660736400000|2022-08-17 11:40:00|479.48|477.08|480.1|477.7|480.84|478.44|478.85|476.45|0
1660736700000|2022-08-17 11:45:00|480.22|477.82|480.15|477.75|480.64|478.24|479.6|477.2|0
1660737000000|2022-08-17 11:50:00|479.9|477.5|478.9|476.5|480.89|478.49|478.9|476.5|0
1660737300000|2022-08-17 11:55:00|478.66|476.26|478.54|476.14|479.65|477.25|478.16|475.76|0
1660737600000|2022-08-17 12:00:00|478.41|476.01|476.67|474.27|478.54|476.14|475.67|473.27|0
1660737900000|2022-08-17 12:05:00|476.92|474.52|476.67|474.27|477.91|475.51|475.92|473.52|0
1660738200000|2022-08-17 12:10:00|476.42|474.02|477.16|474.76|478.16|475.76|474.68|472.28|0
1660738500000|2022-08-17 12:15:00|477.41|475.01|475.67|473.27|477.91|475.51|475.67|473.27|0
1660738800000|2022-08-17 12:20:00|475.42|473.02|479.15|476.75|479.9|477.5|475.18|472.78|0
1660739100000|2022-08-17 12:25:00|479.4|477|479.28|476.88|480.64|478.24|478.65|476.25|0
1660739400000|2022-08-17 12:30:00|483.87|481.47|481.77|479.37|485.12|482.72|477.41|475.01|0
1660739700000|2022-08-17 12:35:00|481.64|479.24|477.91|475.51|481.89|479.49|476.91|474.51|0
1660740000000|2022-08-17 12:40:00|477.66|475.26|477.91|475.51|478.9|476.5|475.67|473.27|0
1660740300000|2022-08-17 12:45:00|478.16|475.76|477.41|475.01|480.15|477.75|476.67|474.27|0
1660740600000|2022-08-17 12:50:00|477.66|475.26|482.61|480.21|482.61|480.21|475.43|473.03|0
1660740900000|2022-08-17 12:55:00|482.86|480.46|482.12|479.72|483.61|481.21|480.87|478.47|0
1660741200000|2022-08-17 13:00:00|482|479.6|482.86|480.46|484.85|482.45|481.12|478.72|0
1660741500000|2022-08-17 13:05:00|482.61|480.21|478.63|476.23|482.86|480.46|478.14|475.74|0
1660741800000|2022-08-17 13:10:00|478.39|475.99|481.62|479.22|483.11|480.71|478.27|475.87|0
1660742100000|2022-08-17 13:15:00|481.75|479.35|481.62|479.22|483.61|481.21|480.37|477.97|0
1660742400000|2022-08-17 13:20:00|481.37|478.97|478.63|476.23|481.75|479.35|478.39|475.99|0
1660742700000|2022-08-17 13:25:00|479.01|476.61|483.11|480.71|483.11|480.71|479.01|476.61|0
1660743000000|2022-08-17 13:30:00|482.11|479.71|475.82|473.42|482.36|479.96|474.08|471.68|0
1660743300000|2022-08-17 13:35:00|477.57|475.17|474.83|472.43|477.57|475.17|468.36|465.96|0
1660743600000|2022-08-17 13:40:00|475.08|472.68|478.56|476.16|481.8|479.4|475.08|472.68|0
1660743900000|2022-08-17 13:45:00|478.31|475.91|476.11|473.71|480.06|477.66|475.33|472.93|0
1660744200000|2022-08-17 13:50:00|476.36|473.96|474.12|471.72|479.84|477.44|472.63|470.23|0
1660744500000|2022-08-17 13:55:00|473.62|471.22|471.88|469.48|474.86|472.46|470.64|468.24|0
1660744800000|2022-08-17 14:00:00|472.01|469.61|472.38|469.98|476.36|473.96|471.88|469.48|0
1660745100000|2022-08-17 14:05:00|471.63|469.23|473.37|470.97|473.87|471.47|466.66|464.26|0
1660745400000|2022-08-17 14:10:00|473.87|471.47|479.09|476.69|480.33|477.93|471.88|469.48|0
1660745700000|2022-08-17 14:15:00|479.34|476.94|478.1|475.7|482.32|479.92|476.35|473.95|0
1660746000000|2022-08-17 14:20:00|477.85|475.45|477.07|474.67|478.1|475.7|474.08|471.68|0
1660746300000|2022-08-17 14:25:00|476.57|474.17|475.82|473.42|477.31|474.91|474.33|471.93|0
1660746600000|2022-08-17 14:30:00|476.32|473.92|476.82|474.42|478.81|476.41|474.58|472.18|0
1660746900000|2022-08-17 14:35:00|476.32|473.92|481.05|478.65|485.03|482.63|476.32|473.92|0
1660747200000|2022-08-17 14:40:00|481.3|478.9|477.35|474.95|481.3|478.9|476.32|473.92|0
1660747500000|2022-08-17 14:45:00|477.1|474.7|477.6|475.2|477.85|475.45|473.87|471.47|0
1660747800000|2022-08-17 14:50:00|477.85|475.45|486.8|484.4|487.55|485.15|477.6|475.2|0
1660748100000|2022-08-17 14:55:00|487.05|484.65|486.8|484.4|487.8|485.4|484.56|482.16|0
1660748400000|2022-08-17 15:00:00|486.55|484.15|483.82|481.42|486.55|484.15|482.57|480.17|0
1660748700000|2022-08-17 15:05:00|484.07|481.67|485.09|482.69|487.05|484.65|482.82|480.42|0
1660749000000|2022-08-17 15:10:00|485.34|482.94|485.59|483.19|486.09|483.69|481.61|479.21|0
1660749300000|2022-08-17 15:15:00|485.34|482.94|482.85|480.45|488.58|486.18|482.36|479.96|0
1660749600000|2022-08-17 15:20:00|482.61|480.21|480.12|477.72|483.6|481.2|479.12|476.72|0
1660749900000|2022-08-17 15:25:00|479.12|476.72|480.37|477.97|483.1|480.7|479.12|476.72|0
1660750200000|2022-08-17 15:30:00|480.12|477.72|483.07|480.67|483.81|481.41|476.89|474.49|0
1660750500000|2022-08-17 15:35:00|483.32|480.92|486.3|483.9|487.05|484.65|482.32|479.92|0
1660750800000|2022-08-17 15:40:00|486.05|483.65|492.06|489.66|493.55|491.15|485.31|482.91|0
1660751100000|2022-08-17 15:45:00|492.31|489.91|494.3|491.9|496.29|493.89|491.56|489.16|0
1660751400000|2022-08-17 15:50:00|494.55|492.15|492.06|489.66|495.05|492.65|491.56|489.16|0
1660751700000|2022-08-17 15:55:00|491.81|489.41|493.05|490.65|493.55|491.15|490.81|488.41|0
1660752000000|2022-08-17 16:00:00|492.81|490.41|488.57|486.17|493.05|490.65|488.33|485.93|0
1660752300000|2022-08-17 16:05:00|488.33|485.93|488.33|485.93|488.57|486.17|484.84|482.44|0
1660752600000|2022-08-17 16:10:00|488.57|486.17|488.57|486.17|489.82|487.42|487.83|485.43|0
1660752900000|2022-08-17 16:15:00|488.45|486.05|485.59|483.19|488.57|486.17|485.34|482.94|0
1660753200000|2022-08-17 16:20:00|485.84|483.44|481.61|479.21|486.83|484.43|481.36|478.96|0
1660753500000|2022-08-17 16:25:00|481.11|478.71|479.37|476.97|483.1|480.7|479.37|476.97|0
1660753800000|2022-08-17 16:30:00|479.62|477.22|479.87|477.47|481.36|478.96|479.37|476.97|0
1660754100000|2022-08-17 16:35:00|480.12|477.72|475.89|473.49|480.36|477.96|473.4|471|0
1660754400000|2022-08-17 16:40:00|476.14|473.74|475.39|472.99|477.63|475.23|474.4|472|0
1660754700000|2022-08-17 16:45:00|475.64|473.24|476.39|473.99|476.63|474.23|473.9|471.5|0
1660755000000|2022-08-17 16:50:00|476.14|473.74|477.13|474.73|477.88|475.48|475.64|473.24|0
1660755300000|2022-08-17 16:55:00|476.88|474.48|476.63|474.23|478.13|475.73|475.64|473.24|0
1660755600000|2022-08-17 17:00:00|477.13|474.73|477.13|474.73|480.86|478.46|476.39|473.99|0
1660755900000|2022-08-17 17:05:00|477.38|474.98|478.87|476.47|478.87|476.47|474.89|472.49|0
1660756200000|2022-08-17 17:10:00|478.62|476.22|475.87|473.47|478.62|476.22|475.01|472.61|0
1660756500000|2022-08-17 17:15:00|475.37|472.97|478.61|476.21|478.85|476.45|473.63|471.23|0
1660756800000|2022-08-17 17:20:00|478.36|475.96|477.61|475.21|478.36|475.96|474.88|472.48|0
1660757100000|2022-08-17 17:25:00|477.36|474.96|472.64|470.24|477.61|475.21|472.14|469.74|0
1660757400000|2022-08-17 17:30:00|472.89|470.49|474.38|471.98|476.37|473.97|470.4|468|0
1660757700000|2022-08-17 17:35:00|474.13|471.73|473.88|471.48|476.37|473.97|473.63|471.23|0
1660758000000|2022-08-17 17:40:00|474.13|471.73|474.63|472.23|474.63|472.23|471.89|469.49|0
1660758300000|2022-08-17 17:45:00|474.38|471.98|473.63|471.23|475.37|472.97|473.38|470.98|0
1660758600000|2022-08-17 17:50:00|473.88|471.48|473.88|471.48|473.88|471.48|471.39|468.99|0
1660758900000|2022-08-17 17:55:00|474.13|471.73|474.63|472.23|475.87|473.47|473.13|470.73|0
1660759200000|2022-08-17 18:00:00|475|472.6|465.93|463.53|477.11|474.71|457.24|454.84|0
1660759500000|2022-08-17 18:05:00|466.42|464.02|460.65|458.25|472.64|470.24|457.42|455.02|0
1660759800000|2022-08-17 18:10:00|460.4|458|454.19|451.79|464.38|461.98|454.19|451.79|0
1660760100000|2022-08-17 18:15:00|452.7|450.3|457.42|455.02|460.4|458|450.22|447.82|0
1660760400000|2022-08-17 18:20:00|457.67|455.27|461.15|458.75|465.87|463.47|456.93|454.53|0
1660760700000|2022-08-17 18:25:00|460.9|458.5|455.68|453.28|463.63|461.23|454.94|452.54|0
1660761000000|2022-08-17 18:30:00|455.19|452.79|452.7|450.3|457.92|455.52|451.46|449.06|0
1660761300000|2022-08-17 18:35:00|452.21|449.81|446.99|444.59|452.21|449.81|446.5|444.1|0
1660761600000|2022-08-17 18:40:00|447.49|445.09|457.92|455.52|457.92|455.52|447.49|445.09|0
1660761900000|2022-08-17 18:45:00|458.17|455.77|458.17|455.77|461.15|458.75|456.18|453.78|0
1660762200000|2022-08-17 18:50:00|458.3|455.9|461.15|458.75|462.39|459.99|456.92|454.52|0
1660762500000|2022-08-17 18:55:00|461.4|459|463.63|461.23|463.88|461.48|458.41|456.01|0
1660762800000|2022-08-17 19:00:00|464.13|461.73|458.91|456.51|464.88|462.48|458.66|456.26|0
1660763100000|2022-08-17 19:05:00|459.16|456.76|463.88|461.48|464.63|462.23|456.18|453.78|0
1660763400000|2022-08-17 19:10:00|463.76|461.36|473.08|470.68|477.56|475.16|462.64|460.24|0
1660763700000|2022-08-17 19:15:00|472.83|470.43|475.31|472.43|475.82|473.42|472.09|469.69|0
1660764000000|2022-08-17 19:20:00|475.56|472.68|471.33|468.45|477.8|474.92|470.59|467.71|0
1660764300000|2022-08-17 19:25:00|471.08|468.2|470.34|467.46|474.32|471.44|468.1|465.22|0
1660764600000|2022-08-17 19:30:00|471.21|468.33|473.2|470.32|475.06|472.18|470.83|467.95|0
1660764900000|2022-08-17 19:35:00|473.07|470.19|472.08|469.2|473.82|470.94|469.59|466.71|0
1660765200000|2022-08-17 19:40:00|471.96|469.08|470.34|467.46|472.57|469.69|469.09|466.21|0
1660765500000|2022-08-17 19:45:00|470.83|467.95|476.06|473.18|476.56|473.68|470.83|467.95|0
1660765800000|2022-08-17 19:50:00|474.57|471.69|473.32|470.44|480.04|477.16|473.07|470.19|0
1660766100000|2022-08-17 19:55:00|474.07|471.19|474.36|471.96|476.85|474.45|472.87|470.47|0
1660766400000|2022-08-17 20:00:00|474.11|471.71|472.62|470.22|475.1|472.7|472.12|469.72|0
1660766700000|2022-08-17 20:05:00|472.87|470.47|471.37|468.97|473.36|470.96|471.37|468.97|0
1660767000000|2022-08-17 20:10:00|471.62|469.22|470.63|468.23|471.87|469.47|470.13|467.73|0
1660767300000|2022-08-17 20:15:00|471.08|468.28|471.33|468.53|472.07|469.27|471.08|468.28|0
1660767600000|2022-08-17 20:20:00|471.57|468.77|471.57|468.77|471.57|468.77|471.33|468.53|0
1660767900000|2022-08-17 20:25:00|471.82|469.02|471.33|468.53|471.82|469.02|471.33|468.53|0
1660768200000|2022-08-17 20:30:00|471.08|468.28|471.08|468.28|471.08|468.28|470.58|467.78|0
1660768500000|2022-08-17 20:35:00|470.83|468.03|470.96|468.16|471.32|468.52|470.83|468.03|0
1660768800000|2022-08-17 20:40:00|470.83|468.03|470.58|467.78|471.32|468.52|470.33|467.53|0
1660769100000|2022-08-17 20:45:00|470.46|467.66|470.83|468.03|470.83|468.03|470.33|467.53|0
1660769400000|2022-08-17 20:50:00|470.58|467.78|471.57|468.77|471.57|468.77|470.58|467.78|0
1660769700000|2022-08-17 20:55:00|471.08|468.28|470.69|467.89|471.57|468.77|470.31|467.51|0
1660770000000|2022-08-17 21:00:00|470.8|468|471.12|468.32|471.19|468.39|470.72|467.92|0
1660770300000|2022-08-17 21:05:00|470.94|468.14|471.55|468.75|471.55|468.75|470.83|468.03|0
1660770600000|2022-08-17 21:10:00|471.4|468.6|471.55|468.75|471.55|468.75|471.4|468.6|0
1660770900000|2022-08-17 21:15:00|471.58|468.78|471.47|468.67|471.58|468.78|471.4|468.6|0
1660771200000|2022-08-17 21:20:00|471.51|468.71|471.55|468.75|471.55|468.75|471.29|468.49|0
1660771500000|2022-08-17 21:25:00|471.58|468.78|471.36|468.56|471.62|468.82|471.36|468.56|0
1660771800000|2022-08-17 21:30:00|471.44|468.64|471.33|468.53|471.44|468.64|471.29|468.49|0
1660772100000|2022-08-17 21:35:00|471.44|468.64|471.62|468.82|471.69|468.89|471.44|468.64|0
1660772400000|2022-08-17 21:40:00|471.65|468.85|472.2|469.4|472.27|469.47|471.65|468.85|0
1660772700000|2022-08-17 21:45:00|472.16|469.36|472.27|469.47|472.27|469.47|472.09|469.29|0
1660773000000|2022-08-17 21:50:00|472.23|469.43|472.23|469.43|472.34|469.54|472.23|469.43|0
1660773300000|2022-08-17 21:55:00|472.27|469.47|472.34|469.54|472.49|469.69|472.27|469.47|0
1660773600000|2022-08-17 22:00:00|472.68|469.88|476.53|473.73|477.02|474.22|472.68|469.88|0
1660773900000|2022-08-17 22:05:00|476.28|473.48|476.03|473.23|477.02|474.22|475.66|472.86|0
1660774200000|2022-08-17 22:10:00|475.78|472.98|476.28|473.48|476.28|473.48|474.79|471.99|0
1660774500000|2022-08-17 22:15:00|476.16|473.36|476.16|473.36|476.28|473.48|475.53|472.73|0
1660774800000|2022-08-17 22:20:00|476.03|473.23|475.41|472.61|476.28|473.48|475.16|472.36|0
1660775100000|2022-08-17 22:25:00|475.53|472.73|475.28|472.48|476.03|473.23|475.03|472.23|0
1660775400000|2022-08-17 22:30:00|475.16|472.36|475.78|472.98|475.78|472.98|475.03|472.23|0
1660775700000|2022-08-17 22:35:00|475.91|473.11|477.4|474.6|477.52|474.72|475.91|473.11|0
1660776000000|2022-08-17 22:40:00|478.15|475.35|479.01|476.21|479.26|476.46|478.02|475.22|0
1660776300000|2022-08-17 22:45:00|478.77|475.97|479.51|476.71|479.51|476.71|478.27|475.47|0
1660776600000|2022-08-17 22:50:00|479.76|476.96|479.01|476.21|480.26|477.46|479.01|476.21|0
1660776900000|2022-08-17 22:55:00|479.26|476.46|479.26|476.46|479.51|476.71|479.01|476.21|0
1660777200000|2022-08-17 23:00:00|479.39|476.59|480.14|477.34|480.76|477.96|479.26|476.46|0
1660777500000|2022-08-17 23:05:00|480.26|477.46|480.76|477.96|481.13|478.33|480.26|477.46|0
1660777800000|2022-08-17 23:10:00|481|478.2|481.25|478.45|481.25|478.45|480.76|477.96|0
1660778100000|2022-08-17 23:15:00|481|478.2|483.49|480.69|483.49|480.69|481|478.2|0
1660778400000|2022-08-17 23:20:00|483.24|480.44|482.88|480.08|483.24|480.44|481.25|478.45|0
1660778700000|2022-08-17 23:25:00|482.75|479.95|483|480.2|483.49|480.69|482.25|479.45|0
1660779000000|2022-08-17 23:30:00|483.24|480.44|483.87|481.07|483.99|481.19|482.5|479.7|0
1660779300000|2022-08-17 23:35:00|483.74|480.94|483.74|480.94|483.99|481.19|483|480.2|0
1660779600000|2022-08-17 23:40:00|483.62|480.82|482|479.2|483.74|480.94|482|479.2|0
1660779900000|2022-08-17 23:45:00|481.88|479.08|481.75|478.95|482|479.2|480.75|477.95|0
1660780200000|2022-08-17 23:50:00|481.5|478.7|482.75|479.95|484.24|481.44|481.25|478.45|0
1660780500000|2022-08-17 23:55:00|482.5|479.7|482.25|479.45|482.75|479.95|481.25|478.45|0
1660780800000|2022-08-18 00:00:00|482.75|479.95|483.74|480.94|483.99|481.19|482|479.2|0
1660781100000|2022-08-18 00:05:00|483.49|480.69|483.74|480.94|483.99|481.19|482.5|479.7|0
1660781400000|2022-08-18 00:10:00|483.62|480.82|484.74|481.94|484.99|482.19|483.62|480.82|0
1660781700000|2022-08-18 00:15:00|484.49|481.69|482.5|479.7|484.49|481.69|482.25|479.45|0
1660782000000|2022-08-18 00:20:00|482.25|479.45|484.24|481.44|484.24|481.44|482|479.2|0
1660782300000|2022-08-18 00:25:00|484.37|481.57|485.48|482.68|485.48|482.68|484.24|481.44|0
1660782600000|2022-08-18 00:30:00|485.73|482.93|486.36|483.56|486.73|483.93|484.74|481.94|0
1660782900000|2022-08-18 00:35:00|486.48|483.68|484.99|482.19|486.48|483.68|484.99|482.19|0
1660783200000|2022-08-18 00:40:00|485.23|482.43|484.49|481.69|485.23|482.43|483.74|480.94|0
1660783500000|2022-08-18 00:45:00|484.74|481.94|483.74|480.94|484.99|482.19|483.24|480.44|0
1660783800000|2022-08-18 00:50:00|483.99|481.19|482.74|479.94|484.24|481.44|482.25|479.45|0
1660784100000|2022-08-18 00:55:00|482.62|479.82|482.74|479.94|483.49|480.69|482.5|479.7|0
1660784400000|2022-08-18 01:00:00|482.99|480.19|480.01|477.21|483.37|480.57|480.01|477.21|0
1660784700000|2022-08-18 01:05:00|479.76|476.96|480.25|477.45|480.5|477.7|479.26|476.46|0
1660785000000|2022-08-18 01:10:00|480.14|477.34|479.51|476.71|480.5|477.7|479.26|476.46|0
1660785300000|2022-08-18 01:15:00|479.26|476.46|476.77|473.97|479.51|476.71|476.77|473.97|0
1660785600000|2022-08-18 01:20:00|477.02|474.22|477.52|474.72|478.01|475.21|476.52|473.72|0
1660785900000|2022-08-18 01:25:00|477.27|474.47|478.51|475.71|479.51|476.71|477.27|474.47|0
1660786200000|2022-08-18 01:30:00|478.76|475.96|479.26|476.46|479.76|476.96|478.01|475.21|0
1660786500000|2022-08-18 01:35:00|479.01|476.21|480.5|477.7|480.75|477.95|478.76|475.96|0
1660786800000|2022-08-18 01:40:00|480.75|477.95|480|477.2|481.38|478.58|479.76|476.96|0
1660787100000|2022-08-18 01:45:00|479.76|476.96|480.5|477.7|481.25|478.45|479.26|476.46|0
1660787400000|2022-08-18 01:50:00|481|478.2|482.37|479.57|482.99|480.19|480.75|477.95|0
1660787700000|2022-08-18 01:55:00|482.49|479.69|481.25|478.45|482.74|479.94|481.25|478.45|0
1660788000000|2022-08-18 02:00:00|481.5|478.7|480.25|477.45|481.75|478.95|479.88|477.08|0
1660788300000|2022-08-18 02:05:00|480.38|477.58|477.27|474.47|480.75|477.95|476.52|473.72|0
1660788600000|2022-08-18 02:10:00|477.52|474.72|478.26|475.46|478.39|475.59|476.77|473.97|0
1660788900000|2022-08-18 02:15:00|478.01|475.21|477.64|474.84|478.76|475.96|477.27|474.47|0
1660789200000|2022-08-18 02:20:00|477.52|474.72|479.01|476.21|479.26|476.46|477.52|474.72|0
1660789500000|2022-08-18 02:25:00|479.26|476.46|478.76|475.96|479.26|476.46|478.51|475.71|0
1660789800000|2022-08-18 02:30:00|479.01|476.21|479.24|476.44|479.75|476.95|478.62|475.82|0
1660790100000|2022-08-18 02:35:00|479.49|476.69|478.74|475.94|479.74|476.94|478.49|475.69|0
1660790400000|2022-08-18 02:40:00|478.49|475.69|478|475.2|478.74|475.94|477.75|474.95|0
1660790700000|2022-08-18 02:45:00|477.88|475.08|477.75|474.95|478.49|475.69|477.5|474.7|0
1660791000000|2022-08-18 02:50:00|478|475.2|478|475.2|478.74|475.94|477.63|474.83|0
1660791300000|2022-08-18 02:55:00|478.25|475.45|478.49|475.69|478.74|475.94|478|475.2|0
1660791600000|2022-08-18 03:00:00|478.13|475.33|478|475.2|478.24|475.44|477.25|474.45|0
1660791900000|2022-08-18 03:05:00|477.88|475.08|477.75|474.95|478.74|475.94|477.25|474.45|0
1660792200000|2022-08-18 03:10:00|477.63|474.83|477.63|474.83|478.24|475.44|477.25|474.45|0
1660792500000|2022-08-18 03:15:00|477.5|474.7|476.75|473.95|477.5|474.7|476.5|473.7|0
1660792800000|2022-08-18 03:20:00|477|474.2|477.25|474.45|477.5|474.7|476.75|473.95|0
1660793100000|2022-08-18 03:25:00|477.38|474.58|476.5|473.7|477.5|474.7|476.25|473.45|0
1660793400000|2022-08-18 03:30:00|476.63|473.83|477.5|474.7|477.5|474.7|476.5|473.7|0
1660793700000|2022-08-18 03:35:00|477.75|474.95|479.24|476.44|479.49|476.69|477.75|474.95|0
1660794000000|2022-08-18 03:40:00|479.37|476.57|480.24|477.44|480.48|477.68|478.99|476.19|0
1660794300000|2022-08-18 03:45:00|479.99|477.19|479.24|476.44|479.99|477.19|478.99|476.19|0
1660794600000|2022-08-18 03:50:00|479.49|476.69|479.37|476.57|479.99|477.19|478.99|476.19|0
1660794900000|2022-08-18 03:55:00|479.24|476.44|478.99|476.19|479.49|476.69|478.49|475.69|0
1660795200000|2022-08-18 04:00:00|479.24|476.44|479.49|476.69|479.49|476.69|478.74|475.94|0
1660795500000|2022-08-18 04:05:00|479.74|476.94|478.24|475.44|479.74|476.94|478.24|475.44|0
1660795800000|2022-08-18 04:10:00|478.37|475.57|479.24|476.44|479.24|476.44|478.24|475.44|0
1660796100000|2022-08-18 04:15:00|478.99|476.19|478.24|475.44|478.99|476.19|477.99|475.19|0
1660796400000|2022-08-18 04:20:00|478.12|475.32|477.99|475.19|478.49|475.69|477.99|475.19|0
1660796700000|2022-08-18 04:25:00|478.12|475.32|477.5|474.7|478.12|475.32|477.25|474.45|0
1660797000000|2022-08-18 04:30:00|477.25|474.45|477.5|474.7|477.5|474.7|477|474.2|0
1660797300000|2022-08-18 04:35:00|477.74|474.94|478.49|475.69|478.74|475.94|477.74|474.94|0
1660797600000|2022-08-18 04:40:00|478.74|475.94|479.49|476.69|479.99|477.19|478.74|475.94|0
1660797900000|2022-08-18 04:45:00|479.37|476.57|478.99|476.19|479.49|476.69|478.74|475.94|0
1660798200000|2022-08-18 04:50:00|478.74|475.94|479.98|477.18|479.98|477.18|478.74|475.94|0
1660798500000|2022-08-18 04:55:00|480.23|477.43|481.98|479.18|482.23|479.43|480.23|477.43|0
1660798800000|2022-08-18 05:00:00|482.23|479.43|480.98|478.18|482.47|479.67|480.73|477.93|0
1660799100000|2022-08-18 05:05:00|480.73|477.93|479.24|476.44|481.23|478.43|479.24|476.44|0
1660799400000|2022-08-18 05:10:00|479.49|476.69|478.74|475.94|479.49|476.69|478.24|475.44|0
1660799700000|2022-08-18 05:15:00|478.49|475.69|478.49|475.69|478.99|476.19|477.99|475.19|0
1660800000000|2022-08-18 05:20:00|478.74|475.94|479.49|476.69|479.49|476.69|478.49|475.69|0
1660800300000|2022-08-18 05:25:00|479.24|476.44|477.74|474.94|479.24|476.44|477.74|474.94|0
1660800600000|2022-08-18 05:30:00|477.87|475.07|479.24|476.44|480.23|477.43|477.74|474.94|0
1660800900000|2022-08-18 05:35:00|479.49|476.69|479.73|476.93|480.23|477.43|478.74|475.94|0
1660801200000|2022-08-18 05:40:00|479.49|476.69|479.98|477.18|479.98|477.18|479.24|476.44|0
1660801500000|2022-08-18 05:45:00|480.23|477.43|481.48|478.68|481.98|479.18|480.23|477.43|0
1660801800000|2022-08-18 05:50:00|481.23|478.43|482.97|480.17|483.47|480.67|480.48|477.68|0
1660802100000|2022-08-18 05:55:00|483.22|480.42|484.96|482.16|485.21|482.41|482.97|480.17|0
1660802400000|2022-08-18 06:00:00|485.46|482.66|484.71|481.91|487.7|484.9|483.97|481.17|0
1660802700000|2022-08-18 06:05:00|484.96|482.16|483.22|480.42|486.71|483.91|482.85|480.05|0
1660803000000|2022-08-18 06:10:00|482.85|480.05|482.69|479.89|484.48|481.68|482.47|479.67|0
1660803300000|2022-08-18 06:15:00|482.94|480.14|482.19|479.39|483.68|480.88|481.69|478.89|0
1660803600000|2022-08-18 06:20:00|481.94|479.14|483.68|480.88|483.93|481.13|481.69|478.89|0
1660803900000|2022-08-18 06:25:00|483.93|481.13|486.18|483.38|486.43|483.63|483.68|480.88|0
1660804200000|2022-08-18 06:30:00|486.43|483.63|489.17|486.37|489.91|487.11|486.18|483.38|0
1660804500000|2022-08-18 06:35:00|489.42|486.62|488.92|486.12|489.91|487.11|487.17|484.37|0
1660804800000|2022-08-18 06:40:00|488.42|485.62|487.67|484.87|489.91|487.11|487.67|484.87|0
1660805100000|2022-08-18 06:45:00|487.92|485.12|488.67|485.87|488.92|486.12|486.92|484.12|0
1660805400000|2022-08-18 06:50:00|488.17|485.37|490.91|488.11|490.91|488.11|487.92|485.12|0
1660805700000|2022-08-18 06:55:00|490.66|487.86|491.91|489.11|492.91|490.11|490.66|487.86|0
1660806000000|2022-08-18 07:00:00|490.91|488.11|490.16|487.36|491.16|488.36|488.92|486.12|0
1660806300000|2022-08-18 07:05:00|490.21|487.81|486.22|483.82|492.71|490.31|485.97|483.57|0
1660806600000|2022-08-18 07:10:00|486.47|484.07|486.22|483.82|487.35|484.95|485.22|482.82|0
1660806900000|2022-08-18 07:15:00|486.72|484.32|491.34|488.94|491.46|489.06|486.47|484.07|0
1660807200000|2022-08-18 07:20:00|491.95|489.55|487.72|485.32|492.2|489.8|487.35|484.95|0
1660807500000|2022-08-18 07:25:00|487.85|485.45|486.72|484.32|488.96|486.56|485.22|482.82|0
1660807800000|2022-08-18 07:30:00|486.6|484.2|485.72|483.32|487.6|485.2|485.22|482.82|0
1660808100000|2022-08-18 07:35:00|485.85|483.45|485.22|482.82|487.72|485.32|484.73|482.33|0
1660808400000|2022-08-18 07:40:00|485.47|483.07|486.35|483.95|486.47|484.07|483.73|481.33|0
1660808700000|2022-08-18 07:45:00|486.47|484.07|486.47|484.07|487.72|485.32|485.97|483.57|0
1660809000000|2022-08-18 07:50:00|486.22|483.82|487.97|485.57|488.46|486.06|485.97|483.57|0
1660809300000|2022-08-18 07:55:00|487.72|485.32|485.95|483.55|488.46|486.06|485.47|483.07|0
1660809600000|2022-08-18 08:00:00|485.45|483.05|484.33|481.93|486.2|483.8|483.96|481.56|0
1660809900000|2022-08-18 08:05:00|483.96|481.56|483.46|481.06|485.45|483.05|482.21|479.81|0
1660810200000|2022-08-18 08:10:00|483.71|481.31|484.2|481.8|484.95|482.55|483.21|480.81|0
1660810500000|2022-08-18 08:15:00|484.08|481.68|485.7|483.3|485.7|483.3|482.71|480.31|0
1660810800000|2022-08-18 08:20:00|485.83|483.43|486.7|484.3|488.19|485.79|485.83|483.43|0
1660811100000|2022-08-18 08:25:00|486.45|484.05|486.7|484.3|488.19|485.79|486.45|484.05|0
1660811400000|2022-08-18 08:30:00|486.45|484.05|486.08|483.68|487.69|485.29|485.83|483.43|0
1660811700000|2022-08-18 08:35:00|485.95|483.55|486.2|483.8|487.2|484.8|485.2|482.8|0
1660812000000|2022-08-18 08:40:00|485.95|483.55|482.46|480.06|486.83|484.43|482.21|479.81|0
1660812300000|2022-08-18 08:45:00|482.21|479.81|480.71|478.31|482.59|480.19|479.72|477.32|0
1660812600000|2022-08-18 08:50:00|480.96|478.56|481.96|479.56|481.96|479.56|479.72|477.32|0
1660812900000|2022-08-18 08:55:00|482.46|480.06|477.97|475.57|482.71|480.31|477.47|475.07|0
1660813200000|2022-08-18 09:00:00|477.72|475.32|478.22|475.82|478.47|476.07|476.73|474.33|0
1660813500000|2022-08-18 09:05:00|478.1|475.7|475.48|473.08|478.22|475.82|473.74|471.34|0
1660813800000|2022-08-18 09:10:00|475.73|473.33|476.73|474.33|476.73|474.33|474.48|472.08|0
1660814100000|2022-08-18 09:15:00|476.48|474.08|475.48|473.08|476.97|474.57|475.48|473.08|0
1660814400000|2022-08-18 09:20:00|475.73|473.33|475.73|473.33|476.23|473.83|474.48|472.08|0
1660814700000|2022-08-18 09:25:00|475.48|473.08|473.98|471.58|475.73|473.33|472.99|470.59|0
1660815000000|2022-08-18 09:30:00|474.11|471.71|474.73|472.33|475.23|472.83|473.74|471.34|0
1660815300000|2022-08-18 09:35:00|474.23|471.83|472.24|469.84|474.73|472.33|471.74|469.34|0
1660815600000|2022-08-18 09:40:00|472.37|469.97|470.99|468.59|472.74|470.34|470.75|468.35|0
1660815900000|2022-08-18 09:45:00|471.24|468.84|470.75|468.35|472.24|469.84|469.75|467.35|0
1660816200000|2022-08-18 09:50:00|470.99|468.59|469|466.6|471.99|469.59|469|466.6|0
1660816500000|2022-08-18 09:55:00|469.25|466.85|469.5|467.1|470.5|468.1|468.5|466.1|0
1660816800000|2022-08-18 10:00:00|469.25|466.85|465.02|462.62|469.5|467.1|465.02|462.62|0
1660817100000|2022-08-18 10:05:00|464.9|462.5|466.01|463.61|466.51|464.11|463.9|461.5|0
1660817400000|2022-08-18 10:10:00|465.76|463.36|468.25|465.85|468.5|466.1|465.76|463.36|0
1660817700000|2022-08-18 10:15:00|468|465.6|468.5|466.1|469.75|467.35|467.51|465.11|0
1660818000000|2022-08-18 10:20:00|468.25|465.85|468.5|466.1|469.25|466.85|467.76|465.36|0
1660818300000|2022-08-18 10:25:00|468.38|465.98|468.75|466.35|469|466.6|467.64|465.24|0
1660818600000|2022-08-18 10:30:00|468.63|466.23|468.13|465.73|468.63|466.23|467.76|465.36|0
1660818900000|2022-08-18 10:35:00|467.76|465.36|466.76|464.36|468|465.6|466.26|463.86|0
1660819200000|2022-08-18 10:40:00|466.51|464.11|469.25|466.85|469.25|466.85|466.26|463.86|0
1660819500000|2022-08-18 10:45:00|469.5|467.1|470.74|468.34|471.99|469.59|469.5|467.1|0
1660819800000|2022-08-18 10:50:00|470.87|468.47|470.99|468.59|471.99|469.59|470.25|467.85|0
1660820100000|2022-08-18 10:55:00|471.12|468.72|470.99|468.59|471.49|469.09|470.13|467.73|0
1660820400000|2022-08-18 11:00:00|471.24|468.84|471.12|468.72|472.74|470.34|470.49|468.09|0
1660820700000|2022-08-18 11:05:00|471.24|468.84|469.5|467.1|471.24|468.84|469.25|466.85|0
1660821000000|2022-08-18 11:10:00|469.25|466.85|468.5|466.1|469.5|467.1|468.5|466.1|0
1660821300000|2022-08-18 11:15:00|468.63|466.23|469.75|467.35|469.75|467.35|468.25|465.85|0
1660821600000|2022-08-18 11:20:00|470|467.6|470.24|467.84|470.99|468.59|469|466.6|0
1660821900000|2022-08-18 11:25:00|470.37|467.97|472.74|470.34|472.74|470.34|470|467.6|0
1660822200000|2022-08-18 11:30:00|472.49|470.09|468.25|465.85|472.87|470.47|467.26|464.86|0
1660822500000|2022-08-18 11:35:00|468.5|466.1|467.01|464.61|468.75|466.35|466.51|464.11|0
1660822800000|2022-08-18 11:40:00|466.76|464.36|467.01|464.61|468.88|466.48|466.51|464.11|0
1660823100000|2022-08-18 11:45:00|466.76|464.36|466.76|464.36|467.5|465.1|466.01|463.61|0
1660823400000|2022-08-18 11:50:00|467.01|464.61|466.76|464.36|467.88|465.48|466.51|464.11|0
1660823700000|2022-08-18 11:55:00|467.01|464.61|465.26|462.86|467.5|465.1|465.26|462.86|0
1660824000000|2022-08-18 12:00:00|465.39|462.99|463.02|460.62|465.76|463.36|462.77|460.37|0
1660824300000|2022-08-18 12:05:00|463.27|460.87|460.72|458.32|463.27|460.87|458.79|456.39|0
1660824600000|2022-08-18 12:10:00|460.47|458.07|464.21|461.81|464.46|462.06|460.47|458.07|0
1660824900000|2022-08-18 12:15:00|464.46|462.06|466.7|464.3|466.7|464.3|464.21|461.81|0
1660825200000|2022-08-18 12:20:00|466.95|464.55|466.45|464.05|467.2|464.8|465.96|463.56|0
1660825500000|2022-08-18 12:25:00|466.21|463.81|467.2|464.8|467.2|464.8|465.46|463.06|0
1660825800000|2022-08-18 12:30:00|467.08|464.68|466.95|464.55|471.44|469.04|466.45|464.05|0
1660826100000|2022-08-18 12:35:00|466.83|464.43|469.45|467.05|470.32|467.92|466.45|464.05|0
1660826400000|2022-08-18 12:40:00|469.58|467.18|468.7|466.3|472.69|470.29|468.45|466.05|0
1660826700000|2022-08-18 12:45:00|468.95|466.55|468.45|466.05|470.44|468.04|467.95|465.55|0
1660827000000|2022-08-18 12:50:00|468.7|466.3|468.2|465.8|470.44|468.04|467.2|464.8|0
1660827300000|2022-08-18 12:55:00|467.95|465.55|467.7|465.3|470.44|468.04|467.45|465.05|0
1660827600000|2022-08-18 13:00:00|466.95|464.55|469.94|467.54|469.94|467.54|466.7|464.3|0
1660827900000|2022-08-18 13:05:00|469.82|467.42|471.44|469.04|472.19|469.79|469.69|467.29|0
1660828200000|2022-08-18 13:10:00|471.19|468.79|470.94|468.54|471.44|469.04|469.94|467.54|0
1660828500000|2022-08-18 13:15:00|470.69|468.29|470.44|468.04|471.44|469.04|469.94|467.54|0
1660828800000|2022-08-18 13:20:00|470.19|467.79|470.69|468.29|470.94|468.54|469.19|466.79|0
1660829100000|2022-08-18 13:25:00|471.44|469.04|473.93|471.53|474.93|472.53|471.19|468.79|0
1660829400000|2022-08-18 13:30:00|473.43|471.03|480.44|478.04|481.21|478.81|471.94|469.54|0
1660829700000|2022-08-18 13:35:00|480.94|478.54|476.2|473.8|481.94|479.54|474.71|472.31|0
1660830000000|2022-08-18 13:40:00|476.45|474.05|473.71|471.31|479.69|477.29|473.21|470.81|0
1660830300000|2022-08-18 13:45:00|473.21|470.81|483.18|480.78|483.18|480.78|472.96|470.56|0
1660830600000|2022-08-18 13:50:00|482.94|480.54|481.44|479.04|483.93|481.53|478.45|476.05|0
1660830900000|2022-08-18 13:55:00|481.19|478.79|482.07|479.67|483.18|480.78|478.95|476.55|0
1660831200000|2022-08-18 14:00:00|482.94|480.54|483.43|481.03|487.18|484.78|482.94|480.54|0
1660831500000|2022-08-18 14:05:00|482.93|480.53|480.94|478.54|485.93|483.53|480.69|478.29|0
1660831800000|2022-08-18 14:10:00|481.44|479.04|481.44|479.04|484.93|482.53|480.94|478.54|0
1660832100000|2022-08-18 14:15:00|481.69|479.29|479.44|477.04|483.43|481.03|479.19|476.79|0
1660832400000|2022-08-18 14:20:00|479.19|476.79|477.42|475.02|479.69|477.29|475.95|473.55|0
1660832700000|2022-08-18 14:25:00|477.67|475.27|480.66|478.26|480.91|478.51|476.17|473.77|0
1660833000000|2022-08-18 14:30:00|480.17|477.77|479.92|477.52|484.16|481.76|478.42|476.02|0
1660833300000|2022-08-18 14:35:00|480.41|478.01|477.92|475.52|481.91|479.51|477.92|475.52|0
1660833600000|2022-08-18 14:40:00|477.67|475.27|474.43|472.03|478.42|476.02|472.18|469.78|0
1660833900000|2022-08-18 14:45:00|473.93|471.53|469.69|467.29|475.43|473.03|469.44|467.04|0
1660834200000|2022-08-18 14:50:00|469.44|467.04|473.16|470.76|474.18|471.78|468.69|466.29|0
1660834500000|2022-08-18 14:55:00|473.41|471.01|474.9|472.5|477.15|474.75|472.66|470.26|0
1660834800000|2022-08-18 15:00:00|474.4|472|477.65|475.25|478.4|476|471.41|469.01|0
1660835100000|2022-08-18 15:05:00|477.4|475|477.15|474.75|480.39|477.99|476.65|474.25|0
1660835400000|2022-08-18 15:10:00|476.4|474|472.91|470.51|477.15|474.75|472.66|470.26|0
1660835700000|2022-08-18 15:15:00|472.66|470.26|473.16|470.76|473.91|471.51|469.17|466.77|0
1660836000000|2022-08-18 15:20:00|473.41|471.01|466.92|464.52|473.41|471.01|466.92|464.52|0
1660836300000|2022-08-18 15:25:00|467.42|465.02|467.17|464.77|469.66|467.26|465.67|463.27|0
1660836600000|2022-08-18 15:30:00|466.42|464.02|465.55|463.15|468.67|466.27|463.43|461.03|0
1660836900000|2022-08-18 15:35:00|465.17|462.77|464.43|462.03|466.92|464.52|462.93|460.53|0
1660837200000|2022-08-18 15:40:00|464.18|461.78|464.18|461.78|465.92|463.52|462.18|459.78|0
1660837500000|2022-08-18 15:45:00|463.81|461.41|462.68|460.28|465.42|463.02|461.68|459.28|0
1660837800000|2022-08-18 15:50:00|462.18|459.78|463.68|461.28|464.67|462.27|460.93|458.53|0
1660838100000|2022-08-18 15:55:00|463.43|461.03|465.92|463.52|465.92|463.52|461.18|458.78|0
1660838400000|2022-08-18 16:00:00|465.17|462.77|463.93|461.53|467.17|464.77|463.31|460.91|0
1660838700000|2022-08-18 16:05:00|463.68|461.28|465.92|463.52|466.42|464.02|463.18|460.78|0
1660839000000|2022-08-18 16:10:00|466.17|463.77|466.67|464.27|467.67|465.27|464.92|462.52|0
1660839300000|2022-08-18 16:15:00|466.42|464.02|466.92|464.52|467.67|465.27|465.42|463.02|0
1660839600000|2022-08-18 16:20:00|467.17|464.77|475.65|473.25|476.4|474|467.17|464.77|0
1660839900000|2022-08-18 16:25:00|475.9|473.5|476.4|474|477.9|475.5|473.9|471.5|0
1660840200000|2022-08-18 16:30:00|476.15|473.75|475.4|473|478.15|475.75|475.15|472.75|0
1660840500000|2022-08-18 16:35:00|475.15|472.75|477.15|474.75|479.15|476.75|474.9|472.5|0
1660840800000|2022-08-18 16:40:00|477.65|475.25|482.89|480.49|482.89|480.49|476.65|474.25|0
1660841100000|2022-08-18 16:45:00|483.14|480.74|478.4|476|483.39|480.99|477.4|475|0
1660841400000|2022-08-18 16:50:00|478.65|476.25|477.65|475.25|479.64|477.24|477.65|475.25|0
1660841700000|2022-08-18 16:55:00|477.9|475.5|478.4|476|479.64|477.24|477.15|474.75|0
1660842000000|2022-08-18 17:00:00|477.9|475.5|479.89|477.49|480.39|477.99|476.9|474.5|0
1660842300000|2022-08-18 17:05:00|480.14|477.74|473.65|471.25|480.14|477.74|473.41|471.01|0
1660842600000|2022-08-18 17:10:00|473.41|471.01|477.4|475|477.4|475|471.66|469.26|0
1660842900000|2022-08-18 17:15:00|477.15|474.75|473.41|471.01|477.65|475.25|473.41|471.01|0
1660843200000|2022-08-18 17:20:00|473.16|470.76|473.65|471.25|474.9|472.5|471.41|469.01|0
1660843500000|2022-08-18 17:25:00|473.41|471.01|472.16|469.76|474.65|472.25|470.91|468.51|0
1660843800000|2022-08-18 17:30:00|471.91|469.51|471.66|469.26|473.9|471.5|470.91|468.51|0
1660844100000|2022-08-18 17:35:00|471.41|469.01|468.91|466.51|471.66|469.26|468.91|466.51|0
1660844400000|2022-08-18 17:40:00|468.66|466.26|469.41|467.01|469.66|467.26|468.41|466.01|0
1660844700000|2022-08-18 17:45:00|469.66|467.26|471.91|469.51|472.41|470.01|469.66|467.26|0
1660845000000|2022-08-18 17:50:00|472.16|469.76|471.41|469.01|472.16|469.76|469.91|467.51|0
1660845300000|2022-08-18 17:55:00|471.66|469.26|472.54|470.14|474.4|472|471.41|469.01|0
1660845600000|2022-08-18 18:00:00|472.41|470.01|472.41|470.01|474.65|472.25|471.16|468.76|0
1660845900000|2022-08-18 18:05:00|472.16|469.76|468.66|466.26|473.16|470.76|468.41|466.01|0
1660846200000|2022-08-18 18:10:00|468.91|466.51|469.16|466.76|471.16|468.76|466.92|464.52|0
1660846500000|2022-08-18 18:15:00|469.41|467.01|467.67|465.27|469.66|467.26|467.17|464.77|0
1660846800000|2022-08-18 18:20:00|467.92|465.52|467.42|465.02|470.16|467.76|467.42|465.02|0
1660847100000|2022-08-18 18:25:00|467.67|465.27|468.41|466.01|469.16|466.76|467.42|465.02|0
1660847400000|2022-08-18 18:30:00|468.16|465.76|471.16|468.76|472.66|470.26|468.16|465.76|0
1660847700000|2022-08-18 18:35:00|471.41|469.01|471.41|469.01|472.41|470.01|470.66|468.26|0
1660848000000|2022-08-18 18:40:00|471.66|469.26|468.16|465.76|471.91|469.51|468.16|465.76|0
1660848300000|2022-08-18 18:45:00|468.41|466.01|470.16|467.76|470.66|468.26|467.92|465.52|0
1660848600000|2022-08-18 18:50:00|469.91|467.51|464.42|462.02|470.41|468.01|464.42|462.02|0
1660848900000|2022-08-18 18:55:00|464.67|462.27|465.67|463.27|465.92|463.52|463.67|461.27|0
1660849200000|2022-08-18 19:00:00|465.92|463.52|463.92|461.52|466.67|464.27|463.67|461.27|0
1660849500000|2022-08-18 19:05:00|464.17|461.77|463.92|461.52|464.42|462.02|462.93|460.53|0
1660849800000|2022-08-18 19:10:00|463.67|461.27|462.18|459.78|464.67|462.27|461.18|458.78|0
1660850100000|2022-08-18 19:15:00|461.68|459.28|458.44|456.04|462.93|460.53|457.94|455.54|0
1660850400000|2022-08-18 19:20:00|458.69|456.29|457.94|455.54|461.43|459.03|457.69|455.29|0
1660850700000|2022-08-18 19:25:00|457.69|455.29|458.44|456.04|459.93|457.53|457.44|455.04|0
1660851000000|2022-08-18 19:30:00|458.19|455.79|456.44|454.04|460.18|457.78|456.19|453.79|0
1660851300000|2022-08-18 19:35:00|456.94|454.54|457.94|455.54|457.94|455.54|455.94|453.54|0
1660851600000|2022-08-18 19:40:00|457.69|455.29|458.19|455.79|459.43|457.03|456.69|454.29|0
1660851900000|2022-08-18 19:45:00|458.44|456.04|459.93|457.53|461.43|459.03|457.69|455.29|0
1660852200000|2022-08-18 19:50:00|460.68|458.28|466.67|464.27|467.17|464.77|460.68|458.28|0
1660852500000|2022-08-18 19:55:00|466.42|464.02|462.93|460.53|468.66|466.26|462.93|460.53|0
1660852800000|2022-08-18 20:00:00|463.17|460.77|462.91|460.51|464.17|461.77|461.43|459.03|0
1660853100000|2022-08-18 20:05:00|463.16|460.76|465.41|463.01|465.41|463.01|463.16|460.76|0
1660853400000|2022-08-18 20:10:00|465.16|462.76|466.65|464.25|466.65|464.25|464.16|461.76|0
1660853700000|2022-08-18 20:15:00|465.85|463.05|464.61|461.81|465.85|463.05|464.61|461.81|0
1660854000000|2022-08-18 20:20:00|464.86|462.06|464.11|461.31|464.86|462.06|463.86|461.06|0
1660854300000|2022-08-18 20:25:00|463.86|461.06|463.86|461.06|464.36|461.56|463.11|460.31|0
1660854600000|2022-08-18 20:30:00|464.11|461.31|463.36|460.56|464.11|461.31|463.11|460.31|0
1660854900000|2022-08-18 20:35:00|463.11|460.31|463.86|461.06|463.86|461.06|463.11|460.31|0
1660855200000|2022-08-18 20:40:00|463.61|460.81|463.36|460.56|464.11|461.31|463.36|460.56|0
1660855500000|2022-08-18 20:45:00|463.24|460.44|463.36|460.56|463.61|460.81|463.11|460.31|0
1660855800000|2022-08-18 20:50:00|463.61|460.81|462.86|460.06|463.61|460.81|462.74|459.94|0
1660856100000|2022-08-18 20:55:00|462.74|459.94|463.35|460.55|464.36|461.56|462.74|459.94|0
1660856400000|2022-08-18 21:00:00|463.2|460.4|463.27|460.47|463.6|460.8|463.2|460.4|0
1660856700000|2022-08-18 21:05:00|463.31|460.51|463.42|460.62|463.64|460.84|463.02|460.22|0
1660857000000|2022-08-18 21:10:00|463.49|460.69|463.16|460.36|463.49|460.69|463.13|460.33|0
1660857300000|2022-08-18 21:15:00|463.49|460.69|463.16|460.36|463.6|460.8|463.16|460.36|0
1660857600000|2022-08-18 21:20:00|463.09|460.29|463.75|460.95|463.78|460.98|463.09|460.29|0
1660857900000|2022-08-18 21:25:00|463.56|460.76|463.42|460.62|463.56|460.76|463.16|460.36|0
1660858200000|2022-08-18 21:30:00|463.38|460.58|463.42|460.62|463.49|460.69|463.38|460.58|0
1660858500000|2022-08-18 21:35:00|463.46|460.66|463.49|460.69|463.53|460.73|463.46|460.66|0
1660858800000|2022-08-18 21:40:00|463.53|460.73|463.86|461.06|463.86|461.06|463.53|460.73|0
1660859100000|2022-08-18 21:45:00|463.82|461.02|463.82|461.02|463.82|461.02|463.82|461.02|0
1660859700000|2022-08-18 21:55:00|463.97|461.17|464.15|461.35|464.15|461.35|463.78|460.98|0
1660860000000|2022-08-18 22:00:00|464.49|461.69|466.1|463.3|466.6|463.8|463.74|460.94|0
1660860300000|2022-08-18 22:05:00|466.35|463.55|464.99|462.19|466.35|463.55|464.36|461.56|0
1660860600000|2022-08-18 22:10:00|464.86|462.06|465.6|462.8|465.6|462.8|464.49|461.69|0
1660860900000|2022-08-18 22:15:00|465.48|462.68|465.6|462.8|465.85|463.05|465.1|462.3|0
1660861200000|2022-08-18 22:20:00|465.85|463.05|465.1|462.3|465.85|463.05|464.86|462.06|0
1660861500000|2022-08-18 22:25:00|465.35|462.55|465.35|462.55|465.35|462.55|463.86|461.06|0
1660861800000|2022-08-18 22:30:00|465.23|462.43|465.35|462.55|465.6|462.8|464.86|462.06|0
1660862100000|2022-08-18 22:35:00|465.1|462.3|465.6|462.8|466.1|463.3|465.1|462.3|0
1660862400000|2022-08-18 22:40:00|465.35|462.55|464.86|462.06|465.6|462.8|464.86|462.06|0
1660862700000|2022-08-18 22:45:00|465.1|462.3|466.1|463.3|466.1|463.3|465.1|462.3|0
1660863000000|2022-08-18 22:50:00|466.35|463.55|465.6|462.8|466.35|463.55|465.6|462.8|0
1660863300000|2022-08-18 22:55:00|465.85|463.05|466.1|463.3|466.1|463.3|465.6|462.8|0
1660863600000|2022-08-18 23:00:00|465.98|463.18|466.48|463.68|466.6|463.8|465.85|463.05|0
1660863900000|2022-08-18 23:05:00|466.35|463.55|466.35|463.55|466.6|463.8|466.1|463.3|0
1660864200000|2022-08-18 23:10:00|466.1|463.3|466.1|463.3|466.1|463.3|465.85|463.05|0
1660864500000|2022-08-18 23:15:00|465.98|463.18|466.35|463.55|466.6|463.8|465.98|463.18|0
1660864800000|2022-08-18 23:20:00|466.48|463.68|466.6|463.8|466.85|464.05|466.35|463.55|0
1660865100000|2022-08-18 23:25:00|466.35|463.55|465.6|462.8|466.6|463.8|465.6|462.8|0
1660865400000|2022-08-18 23:30:00|465.85|463.05|466.6|463.8|466.6|463.8|465.85|463.05|0
1660865700000|2022-08-18 23:35:00|466.35|463.55|466.85|464.05|467.1|464.3|466.35|463.55|0
1660866000000|2022-08-18 23:40:00|467.1|464.3|467.6|464.8|467.6|464.8|466.98|464.18|0
1660866300000|2022-08-18 23:45:00|467.35|464.55|466.85|464.05|467.6|464.8|466.85|464.05|0
1660866600000|2022-08-18 23:50:00|466.6|463.8|466.1|463.3|467.35|464.55|466.1|463.3|0
1660866900000|2022-08-18 23:55:00|466.35|463.55|465.1|462.3|466.6|463.8|465.1|462.3|0
1660867200000|2022-08-19 00:00:00|465.35|462.55|467.6|464.8|467.6|464.8|463.61|460.81|0
1660867500000|2022-08-19 00:05:00|469.6|466.8|468.85|466.05|470.34|467.54|468.6|465.8|0
1660867800000|2022-08-19 00:10:00|469.1|466.3|470.84|468.04|471.09|468.29|469.1|466.3|0
1660868100000|2022-08-19 00:15:00|470.59|467.79|469.6|466.8|470.84|468.04|469.1|466.3|0
1660868400000|2022-08-19 00:20:00|469.84|467.04|470.09|467.29|470.34|467.54|469.35|466.55|0
1660868700000|2022-08-19 00:25:00|470.34|467.54|471.59|468.79|472.34|469.54|470.34|467.54|0
1660869000000|2022-08-19 00:30:00|471.84|469.04|471.59|468.79|471.84|469.04|470.34|467.54|0
1660869300000|2022-08-19 00:35:00|471.34|468.54|471.84|469.04|472.34|469.54|471.09|468.29|0
1660869600000|2022-08-19 00:40:00|471.97|469.17|471.09|468.29|472.09|469.29|470.59|467.79|0
1660869900000|2022-08-19 00:45:00|471.34|468.54|471.59|468.79|472.09|469.29|470.84|468.04|0
1660870200000|2022-08-19 00:50:00|471.34|468.54|471.59|468.79|472.09|469.29|471.09|468.29|0
1660870500000|2022-08-19 00:55:00|471.34|468.54|470.84|468.04|471.34|468.54|469.84|467.04|0
1660870800000|2022-08-19 01:00:00|470.59|467.79|470.59|467.79|471.59|468.79|470.59|467.79|0
1660871100000|2022-08-19 01:05:00|470.84|468.04|470.09|467.29|470.84|468.04|469.59|466.79|0
1660871400000|2022-08-19 01:10:00|469.84|467.04|469.59|466.79|470.09|467.29|469.1|466.3|0
1660871700000|2022-08-19 01:15:00|469.23|466.43|470.34|467.54|470.59|467.79|468.85|466.05|0
1660872000000|2022-08-19 01:20:00|470.09|467.29|470.59|467.79|471.09|468.29|470.09|467.29|0
1660872300000|2022-08-19 01:25:00|470.34|467.54|470.97|468.17|471.09|468.29|470.09|467.29|0
1660872600000|2022-08-19 01:30:00|470.59|467.79|474.34|471.54|474.59|471.79|470.34|467.54|0
1660872900000|2022-08-19 01:35:00|474.09|471.29|472.34|469.54|474.09|471.29|472.34|469.54|0
1660873200000|2022-08-19 01:40:00|472.59|469.79|472.59|469.79|473.59|470.79|471.59|468.79|0
1660873500000|2022-08-19 01:45:00|472.47|469.67|471.34|468.54|473.09|470.29|471.09|468.29|0
1660873800000|2022-08-19 01:50:00|471.09|468.29|470.34|467.54|471.34|468.54|469.72|466.92|0
1660874100000|2022-08-19 01:55:00|470.59|467.79|470.34|467.54|471.09|468.29|470.09|467.29|0
1660874400000|2022-08-19 02:00:00|470.09|467.29|470.84|468.04|471.09|468.29|469.84|467.04|0
1660874700000|2022-08-19 02:05:00|470.59|467.79|470.84|468.04|471.09|468.29|469.59|466.79|0
1660875000000|2022-08-19 02:10:00|471.09|468.29|470.34|467.54|471.84|469.04|470.09|467.29|0
1660875300000|2022-08-19 02:15:00|470.59|467.79|470.97|468.17|471.09|468.29|469.84|467.04|0
1660875600000|2022-08-19 02:20:00|470.84|468.04|470.84|468.04|471.09|468.29|469.84|467.04|0
1660875900000|2022-08-19 02:25:00|471.09|468.29|470.84|468.04|471.09|468.29|470.34|467.54|0
1660876200000|2022-08-19 02:30:00|470.59|467.79|470.09|467.29|470.59|467.79|469.84|467.04|0
1660876500000|2022-08-19 02:35:00|469.84|467.04|468.1|465.3|470.09|467.29|467.85|465.05|0
1660876800000|2022-08-19 02:40:00|467.85|465.05|468.35|465.55|468.6|465.8|467.6|464.8|0
1660877100000|2022-08-19 02:45:00|468.1|465.3|468.6|465.8|468.85|466.05|468.1|465.3|0
1660877400000|2022-08-19 02:50:00|468.35|465.55|468.1|465.3|468.35|465.55|467.35|464.55|0
1660877700000|2022-08-19 02:55:00|468.35|465.55|466.6|463.8|468.35|465.55|466.6|463.8|0
1660878000000|2022-08-19 03:00:00|466.35|463.55|467.1|464.3|467.35|464.55|466.1|463.3|0
1660878300000|2022-08-19 03:05:00|467.6|464.8|467.6|464.8|467.85|465.05|466.85|464.05|0
1660878600000|2022-08-19 03:10:00|467.48|464.68|467.35|464.55|467.85|465.05|466.85|464.05|0
1660878900000|2022-08-19 03:15:00|467.6|464.8|467.35|464.55|467.6|464.8|466.85|464.05|0
1660879200000|2022-08-19 03:20:00|467.1|464.3|467.85|465.05|467.85|465.05|466.6|463.8|0
1660879500000|2022-08-19 03:25:00|467.6|464.8|468.6|465.8|468.6|465.8|467.35|464.55|0
1660879800000|2022-08-19 03:30:00|468.84|466.04|471.09|468.29|472.34|469.54|468.84|466.04|0
1660880100000|2022-08-19 03:35:00|471.34|468.54|470.22|467.42|471.34|468.54|470.09|467.29|0
1660880400000|2022-08-19 03:40:00|470.09|467.29|470.84|468.04|471.09|468.29|470.09|467.29|0
1660880700000|2022-08-19 03:45:00|471.09|468.29|471.59|468.79|472.22|469.42|470.34|467.54|0
1660881000000|2022-08-19 03:50:00|471.84|469.04|472.09|469.29|472.09|469.29|471.09|468.29|0
1660881300000|2022-08-19 03:55:00|471.84|469.04|472.34|469.54|472.59|469.79|471.84|469.04|0
1660881600000|2022-08-19 04:00:00|472.59|469.79|473.34|470.54|473.34|470.54|472.34|469.54|0
1660881900000|2022-08-19 04:05:00|473.09|470.29|473.34|470.54|473.59|470.79|472.84|470.04|0
1660882200000|2022-08-19 04:10:00|473.59|470.79|473.09|470.29|473.84|471.04|472.84|470.04|0
1660882500000|2022-08-19 04:15:00|472.84|470.04|472.34|469.54|473.09|470.29|472.34|469.54|0
1660882800000|2022-08-19 04:20:00|472.59|469.79|472.09|469.29|472.59|469.79|471.84|469.04|0
1660883100000|2022-08-19 04:25:00|472.34|469.54|472.34|469.54|472.59|469.79|471.84|469.04|0
1660883400000|2022-08-19 04:30:00|472.09|469.29|471.59|468.79|472.34|469.54|471.59|468.79|0
1660883700000|2022-08-19 04:35:00|471.72|468.92|473.59|470.79|474.34|471.54|471.59|468.79|0
1660884000000|2022-08-19 04:40:00|473.84|471.04|473.59|470.79|474.33|471.53|473.09|470.29|0
1660884300000|2022-08-19 04:45:00|473.84|471.04|474.09|471.29|474.33|471.53|473.59|470.79|0
1660884600000|2022-08-19 04:50:00|473.84|471.04|473.34|470.54|474.09|471.29|473.34|470.54|0
1660884900000|2022-08-19 04:55:00|473.59|470.79|473.84|471.04|474.09|471.29|473.09|470.29|0
1660885200000|2022-08-19 05:00:00|473.59|470.79|475.08|472.28|475.08|472.28|473.34|470.54|0
1660885500000|2022-08-19 05:05:00|475.33|472.53|474.83|472.03|476.08|473.28|474.83|472.03|0
1660885800000|2022-08-19 05:10:00|474.58|471.78|475.08|472.28|475.58|472.78|474.33|471.53|0
1660886100000|2022-08-19 05:15:00|475.33|472.53|474.83|472.03|475.33|472.53|474.09|471.29|0
1660886400000|2022-08-19 05:20:00|475.08|472.28|475.83|473.03|476.33|473.53|474.33|471.53|0
1660886700000|2022-08-19 05:25:00|475.58|472.78|475.84|473.04|476.83|474.03|475.33|472.53|0
1660887000000|2022-08-19 05:30:00|476.09|473.29|477.34|474.54|477.34|474.54|475.59|472.79|0
1660887300000|2022-08-19 05:35:00|477.09|474.29|478.08|475.28|479.08|476.28|477.09|474.29|0
1660887600000|2022-08-19 05:40:00|477.84|475.04|478.08|475.28|478.33|475.53|477.34|474.54|0
1660887900000|2022-08-19 05:45:00|477.83|475.03|476.34|473.54|477.83|475.03|476.34|473.54|0
1660888200000|2022-08-19 05:50:00|476.09|473.29|474.84|472.04|476.09|473.29|474.09|471.29|0
1660888500000|2022-08-19 05:55:00|475.09|472.29|475.84|473.04|475.84|473.04|474.84|472.04|0
1660888800000|2022-08-19 06:00:00|476.09|473.29|476.84|474.04|477.83|475.03|475.84|473.04|0
1660889100000|2022-08-19 06:05:00|476.59|473.79|477.59|474.79|477.83|475.03|475.84|473.04|0
1660889400000|2022-08-19 06:10:00|477.34|474.54|479.08|476.28|479.33|476.53|476.59|473.79|0
1660889700000|2022-08-19 06:15:00|479.33|476.53|479.6|476.8|480.08|477.28|478.6|475.8|0
1660890000000|2022-08-19 06:20:00|479.85|477.05|479.85|477.05|480.1|477.3|478.85|476.05|0
1660890300000|2022-08-19 06:25:00|480.1|477.3|480.35|477.55|481.35|478.55|478.85|476.05|0
1660890600000|2022-08-19 06:30:00|480.6|477.8|481.97|479.17|483.34|480.54|479.98|477.18|0
1660890900000|2022-08-19 06:35:00|481.84|479.04|485.34|482.54|486.34|483.54|481.35|478.55|0
1660891200000|2022-08-19 06:40:00|485.09|482.29|485.59|482.79|487.59|484.79|484.59|481.79|0
1660891500000|2022-08-19 06:45:00|485.84|483.04|487.6|484.8|488.08|485.28|485.59|482.79|0
1660891800000|2022-08-19 06:50:00|487.48|484.68|487.6|484.8|488.1|485.3|486.1|483.3|0
1660892100000|2022-08-19 06:55:00|487.35|484.55|489.09|486.29|490.34|487.54|487.23|484.43|0
1660892400000|2022-08-19 07:00:00|489.84|487.04|488.1|485.3|491.09|488.29|487.85|485.05|0
1660892700000|2022-08-19 07:05:00|487.9|485.5|486.65|484.25|488.15|485.75|485.65|483.25|0
1660893000000|2022-08-19 07:10:00|486.9|484.5|485.9|483.5|487.15|484.75|483.65|481.25|0
1660893300000|2022-08-19 07:15:00|485.65|483.25|484.15|481.75|487.03|484.63|483.65|481.25|0
1660893600000|2022-08-19 07:20:00|484.4|482|483.9|481.5|485.64|483.24|483.4|481|0
1660893900000|2022-08-19 07:25:00|484.15|481.75|484.15|481.75|486.14|483.74|483.9|481.5|0
1660894200000|2022-08-19 07:30:00|484.39|481.99|483.4|481|484.39|481.99|482.15|479.75|0
1660894500000|2022-08-19 07:35:00|483.53|481.13|484.39|481.99|485.14|482.74|482.9|480.5|0
1660894800000|2022-08-19 07:40:00|484.28|481.88|483.15|480.75|484.39|481.99|482.4|480|0
1660895100000|2022-08-19 07:45:00|483.4|481|485.14|482.74|485.39|482.99|482.4|480|0
1660895400000|2022-08-19 07:50:00|484.89|482.49|485.39|482.99|487.14|484.74|484.77|482.37|0
1660895700000|2022-08-19 07:55:00|485.27|482.87|484.89|482.49|485.27|482.87|482.9|480.5|0
1660896000000|2022-08-19 08:00:00|485.14|482.74|485.89|483.49|485.89|483.49|482.65|480.25|0
1660896300000|2022-08-19 08:05:00|485.64|483.24|488.39|485.99|488.64|486.24|485.39|482.99|0
1660896600000|2022-08-19 08:10:00|488.64|486.24|489.39|486.99|489.64|487.24|487.89|485.49|0
1660896900000|2022-08-19 08:15:00|489.64|487.24|490.38|487.98|492.63|490.23|488.89|486.49|0
1660897200000|2022-08-19 08:20:00|490.51|488.11|495.13|492.73|496.13|493.73|490.38|487.98|0
1660897500000|2022-08-19 08:25:00|495.01|492.61|495.01|492.61|496.13|493.73|494.88|492.48|0
1660897800000|2022-08-19 08:30:00|494.88|492.48|500.89|498.49|501.13|498.73|494.88|492.48|0
1660898100000|2022-08-19 08:35:00|501.13|498.73|499.65|497.25|501.15|498.75|499.14|496.74|0
1660898400000|2022-08-19 08:40:00|499.9|497.5|499.03|496.63|500.15|497.75|498.4|496|0
1660898700000|2022-08-19 08:45:00|499.15|496.75|498.15|495.75|499.4|497|496.9|494.5|0
1660899000000|2022-08-19 08:50:00|498.4|496|498.65|496.25|499.9|497.5|498.03|495.63|0
1660899300000|2022-08-19 08:55:00|498.53|496.13|496.65|494.25|499.4|497|496.4|494|0
1660899600000|2022-08-19 09:00:00|496.9|494.5|497.28|494.88|499.15|496.75|496.65|494.25|0
1660899900000|2022-08-19 09:05:00|497.78|495.38|497.65|495.25|498.65|496.25|497.15|494.75|0
1660900200000|2022-08-19 09:10:00|497.9|495.5|496.16|493.76|499.15|496.75|495.91|493.51|0
1660900500000|2022-08-19 09:15:00|496.4|494|495.41|493.01|496.65|494.25|494.41|492.01|0
1660900800000|2022-08-19 09:20:00|495.29|492.89|497.4|495|497.65|495.25|495.16|492.76|0
1660901100000|2022-08-19 09:25:00|497.53|495.13|496.4|494|497.65|495.25|495.91|493.51|0
1660901400000|2022-08-19 09:30:00|496.28|493.88|496.4|494|497.15|494.75|495.91|493.51|0
1660901700000|2022-08-19 09:35:00|496.28|493.88|494.39|491.99|496.4|494|493.77|491.37|0
1660902000000|2022-08-19 09:40:00|494.14|491.74|493.89|491.49|494.39|491.99|491.89|489.49|0
1660902300000|2022-08-19 09:45:00|493.52|491.12|495.39|492.99|495.64|493.24|492.14|489.74|0
1660902600000|2022-08-19 09:50:00|495.64|493.24|496.88|494.48|498.13|495.73|495.64|493.24|0
1660902900000|2022-08-19 09:55:00|497.26|494.86|498.51|496.11|499.13|496.73|496.14|493.74|0
1660903200000|2022-08-19 10:00:00|498.38|495.98|499.63|497.23|500.38|497.98|497.88|495.48|0
1660903500000|2022-08-19 10:05:00|499.51|497.11|500.88|498.48|501.13|498.73|498.88|496.48|0
1660903800000|2022-08-19 10:10:00|501.13|498.73|500.51|498.11|501.13|498.73|498.88|496.48|0
1660904100000|2022-08-19 10:15:00|500.63|498.23|497.88|495.48|500.88|498.48|497.63|495.23|0
1660904400000|2022-08-19 10:20:00|497.38|494.98|498.38|495.98|498.63|496.23|496.63|494.23|0
1660904700000|2022-08-19 10:25:00|498.63|496.23|498.51|496.11|499.63|497.23|497.88|495.48|0
1660905000000|2022-08-19 10:30:00|498.38|495.98|501.13|498.73|501.13|498.73|498.01|495.61|0
1660905300000|2022-08-19 10:35:00|501.01|498.61|505.37|502.97|505.87|503.47|499.88|497.48|0
1660905600000|2022-08-19 10:40:00|505.62|503.22|508.75|506.35|509.12|506.72|503.87|501.47|0
1660905900000|2022-08-19 10:45:00|508.37|505.97|509.37|506.97|509.87|507.47|507.87|505.47|0
1660906200000|2022-08-19 10:50:00|509.12|506.72|508.88|506|510.12|507.72|507.4|505|0
1660906500000|2022-08-19 10:55:00|508.63|505.75|507.15|504.75|510.13|507.25|506.4|504|0
1660906800000|2022-08-19 11:00:00|506.65|504.25|506.15|503.75|507.4|505|505.15|502.75|0
1660907100000|2022-08-19 11:05:00|506.53|504.13|505.4|503|509.39|506.99|505.15|502.75|0
1660907400000|2022-08-19 11:10:00|505.53|503.13|505.65|503.25|506.9|504.5|504.9|502.5|0
1660907700000|2022-08-19 11:15:00|505.4|503|506.9|504.5|507.15|504.75|504.65|502.25|0
1660908000000|2022-08-19 11:20:00|506.65|504.25|504.03|501.63|506.65|504.25|503.65|501.25|0
1660908300000|2022-08-19 11:25:00|504.15|501.75|505.9|503.5|506.15|503.75|503.9|501.5|0
1660908600000|2022-08-19 11:30:00|505.4|503|507.89|505.49|508.14|505.74|503.9|501.5|0
1660908900000|2022-08-19 11:35:00|508.14|505.74|507.15|504.75|509.14|506.74|507.15|504.75|0
1660909200000|2022-08-19 11:40:00|507.4|505|504.15|501.75|508.89|506.49|504.15|501.75|0
1660909500000|2022-08-19 11:45:00|503.9|501.5|504.15|501.75|504.65|502.25|503.15|500.75|0
1660909800000|2022-08-19 11:50:00|504.4|502|504.65|502.25|505.03|502.63|503.65|501.25|0
1660910100000|2022-08-19 11:55:00|504.9|502.5|501.9|499.5|505.65|503.25|501.66|499.26|0
1660910400000|2022-08-19 12:00:00|501.66|499.26|500.16|497.76|502.65|500.25|500.16|497.76|0
1660910700000|2022-08-19 12:05:00|500.66|498.26|501.16|498.76|501.66|499.26|499.54|497.14|0
1660911000000|2022-08-19 12:10:00|500.89|498.49|503.38|500.98|504.88|502.48|500.89|498.49|0
1660911300000|2022-08-19 12:15:00|503.63|501.23|502.39|499.99|504.13|501.73|502.39|499.99|0
1660911600000|2022-08-19 12:20:00|502.14|499.74|506.52|504.12|507.38|504.98|502.14|499.74|0
1660911900000|2022-08-19 12:25:00|506.39|503.99|505.14|502.74|507.63|505.23|505.14|502.74|0
1660912200000|2022-08-19 12:30:00|505.39|502.99|505.89|503.49|507.38|504.98|504.64|502.24|0
1660912500000|2022-08-19 12:35:00|505.77|503.37|502.14|499.74|505.77|503.37|501.89|499.49|0
1660912800000|2022-08-19 12:40:00|501.89|499.49|502.39|499.99|502.39|499.99|500.15|497.75|0
1660913100000|2022-08-19 12:45:00|502.14|499.74|501.89|499.49|502.39|499.99|500.39|497.99|0
1660913400000|2022-08-19 12:50:00|501.64|499.24|498.9|496.5|501.89|499.49|498.4|496|0
1660913700000|2022-08-19 12:55:00|498.65|496.25|501.14|498.74|502.14|499.74|498.15|495.75|0
1660914000000|2022-08-19 13:00:00|501.39|498.99|503.14|500.74|503.14|500.74|498.4|496|0
1660914300000|2022-08-19 13:05:00|503.39|500.99|499.65|497.25|503.64|501.24|499.65|497.25|0
1660914600000|2022-08-19 13:10:00|499.9|497.5|497.4|495|501.39|498.99|497.4|495|0
1660914900000|2022-08-19 13:15:00|497.15|494.75|495.65|493.25|497.9|495.5|495.65|493.25|0
1660915200000|2022-08-19 13:20:00|495.9|493.5|493.16|490.76|496.4|494|492.91|490.51|0
1660915500000|2022-08-19 13:25:00|492.41|490.01|492.41|490.01|494.4|492|491.41|489.01|0
1660915800000|2022-08-19 13:30:00|493.16|490.76|493.88|491.48|496.4|494|490.41|488.01|0
1660916100000|2022-08-19 13:35:00|493.13|490.73|495.37|492.97|497.37|494.97|490.13|487.73|0
1660916400000|2022-08-19 13:40:00|495.62|493.22|502.12|499.72|503.37|500.97|494.88|492.48|0
1660916700000|2022-08-19 13:45:00|503.62|501.22|504.86|502.46|506.11|503.71|501.87|499.47|0
1660917000000|2022-08-19 13:50:00|505.36|502.96|511.86|509.46|511.86|509.46|505.36|502.96|0
1660917300000|2022-08-19 13:55:00|512.61|510.21|511.38|508.98|514.37|511.97|508.39|505.99|0
1660917600000|2022-08-19 14:00:00|511.13|508.73|509.88|507.48|513.88|511.48|507.39|504.99|0
1660917900000|2022-08-19 14:05:00|509.38|506.98|513.13|510.73|513.38|510.98|507.39|504.99|0
1660918200000|2022-08-19 14:10:00|513.38|510.98|514.63|512.23|514.63|512.23|510.63|508.23|0
1660918500000|2022-08-19 14:15:00|514.38|511.98|512.13|509.73|516.13|513.73|510.63|508.23|0
1660918800000|2022-08-19 14:20:00|511.88|509.48|512.38|509.98|514.12|511.72|507.88|505.48|0
1660919100000|2022-08-19 14:25:00|512.13|509.73|511.38|508.98|515.12|512.72|510.13|507.73|0
1660919400000|2022-08-19 14:30:00|510.76|508.36|511.13|508.73|512.63|510.23|508.13|505.73|0
1660919700000|2022-08-19 14:35:00|511.38|508.98|510.88|508.48|512.63|510.23|510.13|507.73|0
1660920000000|2022-08-19 14:40:00|511.13|508.73|509.88|507.48|515.37|512.97|508.63|506.23|0
1660920300000|2022-08-19 14:45:00|510.13|507.73|508.63|506.23|510.38|507.98|507.63|505.23|0
1660920600000|2022-08-19 14:50:00|509.13|506.73|513.37|510.97|515.37|512.97|508.38|505.98|0
1660920900000|2022-08-19 14:55:00|513.62|511.22|517.87|515.47|518.37|515.97|512.38|509.98|0
1660921200000|2022-08-19 15:00:00|517.62|515.22|518.87|516.47|519.37|516.97|515.62|513.22|0
1660921500000|2022-08-19 15:05:00|519.12|516.72|523.52|521.32|524.52|522.32|517.12|514.72|0
1660921800000|2022-08-19 15:10:00|523.77|521.57|522.78|520.58|525.28|523.08|522.28|520.08|0
1660922100000|2022-08-19 15:15:00|523.03|520.83|521.28|519.08|524.28|522.08|521.28|519.08|0
1660922400000|2022-08-19 15:20:00|521.53|519.33|522.53|520.33|523.53|521.33|520.78|518.58|0
1660922700000|2022-08-19 15:25:00|522.28|520.08|519.77|517.57|524.28|522.08|519.27|517.07|0
1660923000000|2022-08-19 15:30:00|519.52|517.32|521.02|518.82|523.77|521.57|518.77|516.57|0
1660923300000|2022-08-19 15:35:00|521.27|519.07|518.77|516.57|521.27|519.07|517.77|515.57|0
1660923600000|2022-08-19 15:40:00|518.52|516.32|517.27|515.07|519.52|517.32|515.77|513.57|0
1660923900000|2022-08-19 15:45:00|517.02|514.82|514.28|512.08|518.02|515.82|511.78|509.58|0
1660924200000|2022-08-19 15:50:00|513.78|511.58|516.52|514.32|516.77|514.57|512.03|509.83|0
1660924500000|2022-08-19 15:55:00|516.77|514.57|517.51|515.31|518.26|516.06|516.27|514.07|0
1660924800000|2022-08-19 16:00:00|517.76|515.56|519.01|516.81|520.76|518.56|517.51|515.31|0
1660925100000|2022-08-19 16:05:00|518.76|516.56|520.76|518.56|521.01|518.81|518.26|516.06|0
1660925400000|2022-08-19 16:10:00|520.26|518.06|515.77|513.57|520.26|518.06|515.02|512.82|0
1660925700000|2022-08-19 16:15:00|515.27|513.07|513.52|511.32|515.27|513.07|512.02|509.82|0
1660926000000|2022-08-19 16:20:00|513.02|510.82|513.77|511.57|514.77|512.57|512.52|510.32|0
1660926300000|2022-08-19 16:25:00|514.02|511.82|516.77|514.57|517.76|515.56|514.02|511.82|0
1660926600000|2022-08-19 16:30:00|516.52|514.32|514.02|511.82|518.01|515.81|514.02|511.82|0
1660926900000|2022-08-19 16:35:00|514.27|512.07|508.52|506.32|514.52|512.32|508.27|506.07|0
1660927200000|2022-08-19 16:40:00|508.77|506.57|508.52|506.32|511.52|509.32|508.27|506.07|0
1660927500000|2022-08-19 16:45:00|508.77|506.57|511.27|509.07|511.27|509.07|507.03|504.83|0
1660927800000|2022-08-19 16:50:00|511.02|508.82|508.27|506.07|511.02|508.82|507.78|505.58|0
1660928100000|2022-08-19 16:55:00|508.03|505.83|509.52|507.32|509.52|507.32|505.53|503.33|0
1660928400000|2022-08-19 17:00:00|509.27|507.07|506.78|504.58|510.27|508.07|506.03|503.83|0
1660928700000|2022-08-19 17:05:00|506.53|504.33|509.02|506.82|510.77|508.57|506.53|504.33|0
1660929000000|2022-08-19 17:10:00|509.27|507.07|511.27|509.07|512.27|510.07|508.27|506.07|0
1660929300000|2022-08-19 17:15:00|511.02|508.82|512.27|510.07|512.52|510.32|509.77|507.57|0
1660929600000|2022-08-19 17:20:00|512.02|509.82|512.77|510.57|513.52|511.32|511.77|509.57|0
1660929900000|2022-08-19 17:25:00|513.02|510.82|514.52|512.32|515.02|512.82|512.52|510.32|0
1660930200000|2022-08-19 17:30:00|514.77|512.57|518.26|516.06|522.01|519.81|514.77|512.57|0
1660930500000|2022-08-19 17:35:00|518.14|515.94|519.75|517.55|521|518.8|518.14|515.94|0
1660930800000|2022-08-19 17:40:00|519.5|517.3|518.25|516.05|519.75|517.55|517.5|515.3|0
1660931100000|2022-08-19 17:45:00|518.75|516.55|517|514.8|519|516.8|516.75|514.55|0
1660931400000|2022-08-19 17:50:00|516.75|514.55|514.01|511.81|517.5|515.3|514.01|511.81|0
1660931700000|2022-08-19 17:55:00|513.76|511.56|513.76|511.56|515.01|512.81|512.76|510.56|0
1660932000000|2022-08-19 18:00:00|514.01|511.81|514.26|512.06|515.75|513.55|513.26|511.06|0
1660932300000|2022-08-19 18:05:00|514.51|512.31|515.01|512.81|515.75|513.55|513.26|511.06|0
1660932600000|2022-08-19 18:10:00|515.25|513.05|520.5|518.3|520.5|518.3|515.01|512.81|0
1660932900000|2022-08-19 18:15:00|520.75|518.55|521.5|519.3|522|519.8|520|517.8|0
1660933200000|2022-08-19 18:20:00|521.75|519.55|519.75|517.55|522.5|520.3|519.5|517.3|0
1660933500000|2022-08-19 18:25:00|520|517.8|518.5|516.3|521|518.8|518|515.8|0
1660933800000|2022-08-19 18:30:00|518.75|516.55|518.25|516.05|521|518.8|517.5|515.3|0
1660934100000|2022-08-19 18:35:00|518.5|516.3|521.5|519.3|521.5|519.3|518|515.8|0
1660934400000|2022-08-19 18:40:00|521.25|519.05|520.5|518.3|523.5|521.3|519.75|517.55|0
1660934700000|2022-08-19 18:45:00|520.25|518.05|520|517.8|521.75|519.55|519|516.8|0
1660935000000|2022-08-19 18:50:00|519.75|517.55|524.25|522.05|524.5|522.3|519.5|517.3|0
1660935300000|2022-08-19 18:55:00|523.75|521.55|524.75|522.55|526.75|524.55|522.5|520.3|0
1660935600000|2022-08-19 19:00:00|524.5|522.3|528.75|526.55|529.25|527.05|523.5|521.3|0
1660935900000|2022-08-19 19:05:00|528.5|526.3|529.25|527.05|530.25|528.05|527.25|525.05|0
1660936200000|2022-08-19 19:10:00|529|526.8|521.26|519.06|529|526.8|521.01|518.81|0
1660936500000|2022-08-19 19:15:00|521.51|519.31|521.26|519.06|522.76|520.56|518.51|516.31|0
1660936800000|2022-08-19 19:20:00|521.01|518.81|520.76|518.56|522.26|520.06|519.01|516.81|0
1660937100000|2022-08-19 19:25:00|520.26|518.06|519.75|517.55|521.51|519.31|519.25|517.05|0
1660937400000|2022-08-19 19:30:00|519.5|517.3|520.75|518.55|521.5|519.3|517.5|515.3|0
1660937700000|2022-08-19 19:35:00|520.5|518.3|520.75|518.55|521.75|519.55|519|516.8|0
1660938000000|2022-08-19 19:40:00|521|518.8|519.75|517.55|523|520.8|519.5|517.3|0
1660938300000|2022-08-19 19:45:00|519.5|517.3|520|517.8|523|520.8|518.5|516.3|0
1660938600000|2022-08-19 19:50:00|519.25|517.05|519.5|517.3|521|518.8|515.01|512.81|0
1660938900000|2022-08-19 19:55:00|519.25|517.05|520.75|518.55|520.75|518.55|517.51|515.31|0
1660939200000|2022-08-19 20:00:00|521|518.8|520.75|518.55|522|519.8|520|517.8|0
1660939500000|2022-08-19 20:05:00|520.5|518.3|519.75|517.55|521.25|519.05|519.75|517.55|0
1660939800000|2022-08-19 20:10:00|520|517.8|520.75|518.55|521.5|519.3|519.75|517.55|0
1661128200000|2022-08-22 00:30:00|543.55|540.75|541.3|538.5|543.8|541|541.05|538.25|0
1661128500000|2022-08-22 00:35:00|541.05|538.25|540.8|538|541.18|538.38|539.05|536.25|0
1661128800000|2022-08-22 00:40:00|541.05|538.25|540.8|538|541.8|539|540.55|537.75|0
1661129100000|2022-08-22 00:45:00|540.55|537.75|540.3|537.5|541.55|538.75|540.18|537.38|0
1661129400000|2022-08-22 00:50:00|540.55|537.75|541.05|538.25|541.05|538.25|540.3|537.5|0
1661129700000|2022-08-22 00:55:00|541.3|538.5|543.05|540.25|543.8|541|540.55|537.75|0
1661130000000|2022-08-22 01:00:00|543.3|540.5|542.55|539.75|543.3|540.5|541.8|539|0
1661130300000|2022-08-22 01:05:00|542.43|539.63|543.05|540.25|543.8|541|542.05|539.25|0
1661130600000|2022-08-22 01:10:00|542.8|540|541.55|538.75|543.3|540.5|541.3|538.5|0
1661130900000|2022-08-22 01:15:00|542.05|539.25|541.55|538.75|542.55|539.75|540.8|538|0
1661131200000|2022-08-22 01:20:00|541.05|538.25|539.3|536.5|541.05|538.25|537.93|535.13|0
1661131500000|2022-08-22 01:25:00|538.8|536|537.55|534.75|539.3|536.5|536.8|534|0
1661131800000|2022-08-22 01:30:00|537.8|535|536.8|534|538.05|535.25|536.55|533.75|0
1661132100000|2022-08-22 01:35:00|536.55|533.75|537.05|534.25|537.93|535.13|536.05|533.25|0
1661132400000|2022-08-22 01:40:00|536.8|534|537.55|534.75|537.55|534.75|536.05|533.25|0
1661132700000|2022-08-22 01:45:00|537.3|534.5|538.05|535.25|538.05|535.25|536.55|533.75|0
1661133000000|2022-08-22 01:50:00|537.8|535|538.3|535.5|538.55|535.75|537.3|534.5|0
1661133300000|2022-08-22 01:55:00|538.55|535.75|537.8|535|538.55|535.75|537.05|534.25|0
1661133600000|2022-08-22 02:00:00|537.55|534.75|537.3|534.5|538.05|535.25|537.05|534.25|0
1661133900000|2022-08-22 02:05:00|537.18|534.38|536.3|533.5|537.18|534.38|536.05|533.25|0
1661134200000|2022-08-22 02:10:00|536.55|533.75|536.8|534|537.05|534.25|535.93|533.13|0
1661134500000|2022-08-22 02:15:00|537.05|534.25|536.8|534|537.8|535|536.3|533.5|0
1661134800000|2022-08-22 02:20:00|536.55|533.75|536.05|533.25|536.55|533.75|535.8|533|0
1661135100000|2022-08-22 02:25:00|536.3|533.5|536.55|533.75|536.8|534|534.55|531.75|0
1661135400000|2022-08-22 02:30:00|536.3|533.5|535.55|532.75|536.55|533.75|535.3|532.5|0
1661135700000|2022-08-22 02:35:00|535.43|532.63|535.3|532.5|536.05|533.25|535.05|532.25|0
1661136000000|2022-08-22 02:40:00|535.55|532.75|536.55|533.75|536.55|533.75|535.3|532.5|0
1661136300000|2022-08-22 02:45:00|536.3|533.5|535.3|532.5|536.3|533.5|535.05|532.25|0
1661136600000|2022-08-22 02:50:00|535.05|532.25|531.31|528.51|535.06|532.26|531.31|528.51|0
1661136900000|2022-08-22 02:55:00|531.06|528.26|530.56|527.76|531.81|529.01|530.31|527.51|0
1661137200000|2022-08-22 03:00:00|530.81|528.01|532.31|529.51|532.31|529.51|530.81|528.01|0
1661137500000|2022-08-22 03:05:00|532.56|529.76|532.56|529.76|532.81|530.01|532.31|529.51|0
1661137800000|2022-08-22 03:10:00|532.31|529.51|533.06|530.26|533.31|530.51|532.31|529.51|0
1661138100000|2022-08-22 03:15:00|533.31|530.51|533.56|530.76|533.81|531.01|533.06|530.26|0
1661138400000|2022-08-22 03:20:00|533.31|530.51|533.56|530.76|534.06|531.26|533.31|530.51|0
1661138700000|2022-08-22 03:25:00|533.44|530.64|533.31|530.51|534.56|531.76|533.31|530.51|0
1661139000000|2022-08-22 03:30:00|533.06|530.26|535.56|532.76|535.56|532.76|533.06|530.26|0
1661139300000|2022-08-22 03:35:00|535.31|532.51|535.56|532.76|535.81|533.01|535.06|532.26|0
1661139600000|2022-08-22 03:40:00|535.31|532.51|535.8|533|536.05|533.25|535.06|532.26|0
1661139900000|2022-08-22 03:45:00|535.56|532.76|535.8|533|536.3|533.5|535.56|532.76|0
1661140200000|2022-08-22 03:50:00|536.05|533.25|536.43|533.63|536.68|533.88|535.56|532.76|0
1661140500000|2022-08-22 03:55:00|536.3|533.5|535.8|533|536.68|533.88|535.8|533|0
1661140800000|2022-08-22 04:00:00|536.05|533.25|536.8|534|536.8|534|535.8|533|0
1661141100000|2022-08-22 04:05:00|536.68|533.88|537.55|534.75|537.55|534.75|536.3|533.5|0
1661141400000|2022-08-22 04:10:00|537.8|535|537.55|534.75|537.8|535|536.8|534|0
1661141700000|2022-08-22 04:15:00|537.43|534.63|537.05|534.25|538.05|535.25|537.05|534.25|0
1661142000000|2022-08-22 04:20:00|536.93|534.13|536.55|533.75|537.05|534.25|536.55|533.75|0
1661142300000|2022-08-22 04:25:00|536.8|534|537.8|535|538.05|535.25|536.8|534|0
1661142600000|2022-08-22 04:30:00|537.55|534.75|538.3|535.5|538.55|535.75|537.3|534.5|0
1661142900000|2022-08-22 04:35:00|538.18|535.38|538.05|535.25|538.3|535.5|538.05|535.25|0
1661143200000|2022-08-22 04:40:00|538.3|535.5|539.05|536.25|539.05|536.25|538.05|535.25|0
1661143500000|2022-08-22 04:45:00|538.8|536|539.8|537|540.05|537.25|538.68|535.88|0
1661143800000|2022-08-22 04:50:00|539.55|536.75|540.05|537.25|540.3|537.5|539.3|536.5|0
1661144100000|2022-08-22 04:55:00|540.3|537.5|540.3|537.5|540.55|537.75|539.55|536.75|0
1661144400000|2022-08-22 05:00:00|540.05|537.25|540.05|537.25|540.55|537.75|539.05|536.25|0
1661144700000|2022-08-22 05:05:00|540.3|537.5|540.18|537.38|541.05|538.25|539.8|537|0
1661145000000|2022-08-22 05:10:00|540.3|537.5|540.8|538|541.55|538.75|539.55|536.75|0
1661145300000|2022-08-22 05:15:00|540.55|537.75|538.55|535.75|541.05|538.25|538.3|535.5|0
1661145600000|2022-08-22 05:20:00|538.3|535.5|538.8|536|539.05|536.25|537.3|534.5|0
1661145900000|2022-08-22 05:25:00|539.05|536.25|538.3|535.5|539.3|536.5|538.3|535.5|0
1661146200000|2022-08-22 05:30:00|538.05|535.25|539.05|536.25|539.3|536.5|537.68|534.88|0
1661146500000|2022-08-22 05:35:00|539.3|536.5|540.8|538|540.8|538|539.3|536.5|0
1661146800000|2022-08-22 05:40:00|540.55|537.75|540.8|538|541.05|538.25|540.3|537.5|0
1661147100000|2022-08-22 05:45:00|541.05|538.25|541.55|538.75|541.8|539|540.55|537.75|0
1661147400000|2022-08-22 05:50:00|541.3|538.5|541.3|538.5|542.05|539.25|541.05|538.25|0
1661147700000|2022-08-22 05:55:00|541.55|538.75|541.55|538.75|541.8|539|540.8|538|0
1661148000000|2022-08-22 06:00:00|541.3|538.5|543.55|540.75|544.55|541.75|540.55|537.75|0
1661148300000|2022-08-22 06:05:00|543.3|540.5|546.05|543.25|547.05|544.25|543.3|540.5|0
1661148600000|2022-08-22 06:10:00|546.18|543.38|546.05|543.25|547.05|544.25|544.8|542|0
1661148900000|2022-08-22 06:15:00|546.3|543.5|543.05|540.25|547.3|544.5|542.55|539.75|0
1661149200000|2022-08-22 06:20:00|543.3|540.5|542.3|539.5|543.3|540.5|541.8|539|0
1661149500000|2022-08-22 06:25:00|542.05|539.25|543.8|541|544.55|541.75|541.93|539.13|0
1661149800000|2022-08-22 06:30:00|544.3|541.5|547.31|544.51|547.31|544.51|543.55|540.75|0
1661150100000|2022-08-22 06:35:00|547.44|544.64|548.31|545.51|548.31|545.51|545.94|543.14|0
1661150400000|2022-08-22 06:40:00|548.06|545.26|547.56|544.76|548.06|545.26|546.06|543.26|0
1661150700000|2022-08-22 06:45:00|547.69|544.89|547.31|544.51|548.56|545.76|545.56|542.76|0
1661151000000|2022-08-22 06:50:00|547.19|544.39|545.56|542.76|547.19|544.39|545.06|542.26|0
1661151300000|2022-08-22 06:55:00|545.31|542.51|544.06|541.26|546.06|543.26|544.06|541.26|0
1661151600000|2022-08-22 07:00:00|544.19|541.39|542.56|539.76|546.81|544.01|541.81|539.01|0
1661151900000|2022-08-22 07:05:00|541.76|539.56|543.51|541.31|543.89|541.69|538.27|536.07|0
1661152200000|2022-08-22 07:10:00|543.39|541.19|543.26|541.06|544.51|542.31|541.76|539.56|0
1661152500000|2022-08-22 07:15:00|542.51|540.31|547.26|545.06|547.51|545.31|541.89|539.69|0
1661152800000|2022-08-22 07:20:00|547.76|545.56|545.76|543.56|547.76|545.56|544.76|542.56|0
1661153100000|2022-08-22 07:25:00|545.89|543.69|555.25|553.05|555.25|553.05|545.39|543.19|0
1661153400000|2022-08-22 07:30:00|554.63|552.43|557.75|555.55|558|555.8|554|551.8|0
1661153700000|2022-08-22 07:35:00|557.5|555.3|555.25|553.05|557.5|555.3|554.25|552.05|0
1661154000000|2022-08-22 07:40:00|554.75|552.55|558.5|556.3|559|556.8|554.5|552.3|0
1661154300000|2022-08-22 07:45:00|558.75|556.55|561|558.8|561|558.8|557.75|555.55|0
1661154600000|2022-08-22 07:50:00|561.25|559.05|562.25|560.05|564.25|562.05|560.25|558.05|0
1661154900000|2022-08-22 07:55:00|562|559.8|562.25|560.05|563.5|561.3|561.13|558.93|0
1661155200000|2022-08-22 08:00:00|561.75|559.55|567.24|565.04|567.99|565.79|561.25|559.05|0
1661155500000|2022-08-22 08:05:00|567.62|565.42|565.99|563.79|568.24|566.04|564|561.8|0
1661155800000|2022-08-22 08:10:00|565.74|563.54|569.12|566.92|569.49|567.29|565.49|563.29|0
1661156100000|2022-08-22 08:15:00|568.74|566.54|567.76|565.56|569.74|567.54|566.49|564.29|0
1661156400000|2022-08-22 08:20:00|567.52|565.32|568.26|566.06|568.26|566.06|565.52|563.32|0
1661156700000|2022-08-22 08:25:00|568.01|565.81|566.51|564.31|569.26|567.06|565.26|563.06|0
1661157000000|2022-08-22 08:30:00|566.76|564.56|570.25|568.05|570.5|568.3|565.5|563.3|0
1661157300000|2022-08-22 08:35:00|570.5|568.3|569|566.8|570.75|568.55|568|565.8|0
1661157600000|2022-08-22 08:40:00|569.5|567.3|569.63|567.43|572.75|570.55|568.75|566.55|0
1661157900000|2022-08-22 08:45:00|569.75|567.55|568|565.8|570.75|568.55|567.5|565.3|0
1661158200000|2022-08-22 08:50:00|567.88|565.68|568|565.8|569|566.8|567|564.8|0
1661158500000|2022-08-22 08:55:00|568.25|566.05|566.38|564.18|568.75|566.55|565.25|563.05|0
1661158800000|2022-08-22 09:00:00|567|564.8|569.75|567.55|569.75|567.55|566.5|564.3|0
1661159100000|2022-08-22 09:05:00|569.88|567.68|568.25|566.05|570.5|568.3|567.75|565.55|0
1661159400000|2022-08-22 09:10:00|568.13|565.93|568.5|566.3|569.75|567.55|566.5|564.3|0
1661159700000|2022-08-22 09:15:00|568.63|566.43|566.5|564.3|569.5|567.3|565.75|563.55|0
1661160000000|2022-08-22 09:20:00|566.25|564.05|568.5|566.3|569.25|567.05|566.13|563.93|0
1661160300000|2022-08-22 09:25:00|568.38|566.18|569.25|567.05|570.25|568.05|568.25|566.05|0
1661160600000|2022-08-22 09:30:00|569.13|566.93|574.25|572.05|575|572.8|569.13|566.93|0
1661160900000|2022-08-22 09:35:00|574.38|572.18|574.75|572.55|575.5|573.3|572.63|570.43|0
1661161200000|2022-08-22 09:40:00|574.88|572.68|574.75|572.55|575.25|573.05|574|571.8|0
1661161500000|2022-08-22 09:45:00|574.63|572.43|571.13|568.93|574.63|572.43|571|568.8|0
1661161800000|2022-08-22 09:50:00|571|568.8|569|566.8|571.25|569.05|568.5|566.3|0
1661162100000|2022-08-22 09:55:00|568.75|566.55|569.5|567.3|569.75|567.55|568|565.8|0
1661162400000|2022-08-22 10:00:00|569.75|567.55|570|567.8|570.25|568.05|568.38|566.18|0
1661162700000|2022-08-22 10:05:00|569.88|567.68|567.25|565.05|569.88|567.68|566.25|564.05|0
1661163000000|2022-08-22 10:10:00|567.5|565.3|566.25|564.05|567.5|565.3|564|561.8|0
1661163300000|2022-08-22 10:15:00|566.13|563.93|565.25|563.05|566.25|564.05|564.5|562.3|0
1661163600000|2022-08-22 10:20:00|565.38|563.18|565.5|563.3|566.38|564.18|565|562.8|0
1661163900000|2022-08-22 10:25:00|565.63|563.43|567.5|565.3|567.5|565.3|565.63|563.43|0
1661164200000|2022-08-22 10:30:00|567.63|565.43|567.75|565.55|568.75|566.55|566.75|564.55|0
1661164500000|2022-08-22 10:35:00|568|565.8|566.25|564.05|568.25|566.05|565.75|563.55|0
1661164800000|2022-08-22 10:40:00|566.5|564.3|568.88|566.68|569.25|567.05|565.75|563.55|0
1661165100000|2022-08-22 10:45:00|568.75|566.55|566|563.8|569.5|567.3|566|563.8|0
1661165400000|2022-08-22 10:50:00|566.13|563.93|564.75|562.55|566.5|564.3|564.5|562.3|0
1661165700000|2022-08-22 10:55:00|565|562.8|566|563.8|567|564.8|564.13|561.93|0
1661166000000|2022-08-22 11:00:00|565.5|563.3|565|562.8|565.5|563.3|563.75|561.55|0
1661166300000|2022-08-22 11:05:00|565.25|563.05|566.5|564.3|566.5|564.3|565|562.8|0
1661166600000|2022-08-22 11:10:00|566.25|564.05|564.75|562.55|566.5|564.3|564|561.8|0
1661166900000|2022-08-22 11:15:00|564.5|562.3|566|563.8|566.25|564.05|564|561.8|0
1661167200000|2022-08-22 11:20:00|565.75|563.55|564.75|562.55|566.25|564.05|562.5|560.3|0
1661167500000|2022-08-22 11:25:00|565.25|563.05|567.38|565.18|568|565.8|565|562.8|0
1661167800000|2022-08-22 11:30:00|567.25|565.05|569.13|566.93|569.75|567.55|567.25|565.05|0
1661168100000|2022-08-22 11:35:00|569.25|567.05|568|565.8|570.25|568.05|567.75|565.55|0
1661168400000|2022-08-22 11:40:00|568.25|566.05|568|565.8|569.75|567.55|568|565.8|0
1661168700000|2022-08-22 11:45:00|567.75|565.55|568.75|566.55|569|566.8|567.5|565.3|0
1661169000000|2022-08-22 11:50:00|569|566.8|567.63|565.43|569.5|567.3|567|564.8|0
1661169300000|2022-08-22 11:55:00|567.5|565.3|566.75|564.55|568.5|566.3|565.5|563.3|0
1661169600000|2022-08-22 12:00:00|566.5|564.3|569.75|567.55|569.75|567.55|566.38|564.18|0
1661169900000|2022-08-22 12:05:00|569.5|567.3|570.5|568.3|570.5|568.3|568.63|566.43|0
1661170200000|2022-08-22 12:10:00|570.25|568.05|571.5|569.3|571.75|569.55|570|567.8|0
1661170500000|2022-08-22 12:15:00|571.25|569.05|570|567.8|571.75|569.55|569.5|567.3|0
1661170800000|2022-08-22 12:20:00|570.25|568.05|570.25|568.05|571|568.8|569.13|566.93|0
1661171100000|2022-08-22 12:25:00|570.5|568.3|570.25|568.05|572.24|570.04|570.25|568.05|0
1661171400000|2022-08-22 12:30:00|570|567.8|569.49|567.29|571.25|569.05|567.75|565.55|0
1661171700000|2022-08-22 12:35:00|569.74|567.54|570.24|568.04|570.74|568.54|568.74|566.54|0
1661172000000|2022-08-22 12:40:00|570.49|568.29|569.87|567.67|570.99|568.79|569.24|567.04|0
1661172300000|2022-08-22 12:45:00|569.62|567.42|569.99|567.79|572.24|570.04|568.99|566.79|0
1661172600000|2022-08-22 12:50:00|570.24|568.04|569.99|567.79|571.24|569.04|569.24|567.04|0
1661172900000|2022-08-22 12:55:00|570.12|567.92|572.24|570.04|572.24|570.04|569.49|567.29|0
1661173200000|2022-08-22 13:00:00|571.99|569.79|570.74|568.54|573.24|571.04|570.49|568.29|0
1661173500000|2022-08-22 13:05:00|570.49|568.29|569.74|567.54|571.24|569.04|569.49|567.29|0
1661173800000|2022-08-22 13:10:00|569.49|567.29|570.99|568.79|571.99|569.79|568.99|566.79|0
1661174100000|2022-08-22 13:15:00|570.74|568.54|570.24|568.04|571.24|569.04|569.49|567.29|0
1661174400000|2022-08-22 13:20:00|570.49|568.29|570.74|568.54|572.24|570.04|569.24|567.04|0
1661174700000|2022-08-22 13:25:00|570.87|568.67|572.74|570.54|572.74|570.54|569.99|567.79|0
1661175000000|2022-08-22 13:30:00|572.99|570.79|580.49|578.29|580.49|578.29|571|568.8|0
1661175300000|2022-08-22 13:35:00|580.99|578.79|580.24|578.04|583.24|581.04|578.74|576.54|0
1661175600000|2022-08-22 13:40:00|580.37|578.17|575.24|573.04|581.74|579.54|573.24|571.04|0
1661175900000|2022-08-22 13:45:00|575.12|572.92|584.49|582.29|584.49|582.29|575.12|572.92|0
1661176200000|2022-08-22 13:50:00|584.24|582.04|581.49|579.29|586.74|584.54|580.74|578.54|0
1661176500000|2022-08-22 13:55:00|581.74|579.54|580.74|578.54|581.87|579.67|578.99|576.79|0
1661176800000|2022-08-22 14:00:00|581.74|579.54|581.98|579.78|585.49|583.29|580.98|578.78|0
1661177100000|2022-08-22 14:05:00|581.48|579.28|584.23|582.03|587.98|585.78|580.98|578.78|0
1661177400000|2022-08-22 14:10:00|583.98|581.78|587.24|585.04|587.99|585.79|582.99|580.79|0
1661177700000|2022-08-22 14:15:00|587.49|585.29|588.98|586.78|590.48|588.28|585.99|583.79|0
1661178000000|2022-08-22 14:20:00|589.23|587.03|595.48|593.28|595.73|593.53|589.23|587.03|0
1661178300000|2022-08-22 14:25:00|595.73|593.53|594.48|592.28|596.23|594.03|590.73|588.53|0
1661178600000|2022-08-22 14:30:00|594.98|592.78|596.23|594.03|597.86|595.66|590.98|588.78|0
1661178900000|2022-08-22 14:35:00|595.98|593.78|592.48|590.28|596.48|594.28|592.23|590.03|0
1661179200000|2022-08-22 14:40:00|592.98|590.78|592.73|590.53|593.48|591.28|588.73|586.53|0
1661179500000|2022-08-22 14:45:00|592.48|590.28|590.73|588.53|592.73|590.53|588.73|586.53|0
1661179800000|2022-08-22 14:50:00|590.23|588.03|595.23|593.03|596.73|594.53|590.23|588.03|0
1661180100000|2022-08-22 14:55:00|594.98|592.78|599.73|597.53|599.73|597.53|593.98|591.78|0
1661180400000|2022-08-22 15:00:00|599.98|597.78|594.73|592.53|599.98|597.78|593.48|591.28|0
1661180700000|2022-08-22 15:05:00|594.48|592.28|594.49|592.29|595.62|593.42|593.24|591.04|0
1661181000000|2022-08-22 15:10:00|594.24|592.04|592.99|590.79|597.74|595.54|592.74|590.54|0
1661181300000|2022-08-22 15:15:00|593.49|591.29|591.49|589.29|593.49|591.29|590.49|588.29|0
1661181600000|2022-08-22 15:20:00|591.73|589.53|591.24|589.04|592.23|590.03|589.74|587.54|0
1661181900000|2022-08-22 15:25:00|591.49|589.29|593.48|591.28|593.73|591.53|590.99|588.79|0
1661182200000|2022-08-22 15:30:00|593.23|591.03|589.99|587.79|595.23|593.03|589.49|587.29|0
1661182500000|2022-08-22 15:35:00|589.49|587.29|590.24|588.04|591.24|589.04|587.49|585.29|0
1661182800000|2022-08-22 15:40:00|589.99|587.79|589.99|587.79|589.99|587.79|586.62|584.42|0
1661183100000|2022-08-22 15:45:00|589.74|587.54|590.24|588.04|592.48|590.28|587.99|585.79|0
1661183400000|2022-08-22 15:50:00|589.24|587.04|588.23|586.03|589.74|587.54|586.99|584.79|0
1661183700000|2022-08-22 15:55:00|588.36|586.16|588.73|586.53|589.73|587.53|586.23|584.03|0
1661184000000|2022-08-22 16:00:00|588.48|586.28|588.23|586.03|589.73|587.53|585.74|583.54|0
1661184300000|2022-08-22 16:05:00|588.48|586.28|592.48|590.28|592.48|590.28|587.23|585.03|0
1661184600000|2022-08-22 16:10:00|592.73|590.53|593.23|591.03|593.98|591.78|591.23|589.03|0
1661184900000|2022-08-22 16:15:00|593.48|591.28|591.23|589.03|593.48|591.28|590.48|588.28|0
1661185200000|2022-08-22 16:20:00|591.48|589.28|586.98|584.78|591.48|589.28|586.23|584.03|0
1661185500000|2022-08-22 16:25:00|586.73|584.53|591.98|589.78|592.61|590.41|585.98|583.78|0
1661185800000|2022-08-22 16:30:00|592.23|590.03|591.48|589.28|593.23|591.03|590.48|588.28|0
1661186100000|2022-08-22 16:35:00|591.73|589.53|588.48|586.28|591.98|589.78|587.73|585.53|0
1661186400000|2022-08-22 16:40:00|588.73|586.53|594.48|592.28|594.48|592.28|588.73|586.53|0
1661186700000|2022-08-22 16:45:00|594.23|592.03|592.98|590.78|596.48|594.28|591.73|589.53|0
1661187000000|2022-08-22 16:50:00|592.73|590.53|591.98|589.78|593.98|591.78|591.73|589.53|0
1661187300000|2022-08-22 16:55:00|591.73|589.53|591.73|589.53|593.98|591.78|591.48|589.28|0
1661187600000|2022-08-22 17:00:00|591.48|589.28|595.98|593.78|596.23|594.03|591.23|589.03|0
1661187900000|2022-08-22 17:05:00|596.23|594.03|596.48|594.28|597.23|595.03|595.48|593.28|0
1661188200000|2022-08-22 17:10:00|596.73|594.53|597.48|595.28|599.98|597.78|595.98|593.78|0
1661188500000|2022-08-22 17:15:00|597.73|595.53|598.48|596.28|599.73|597.53|596.98|594.78|0
1661188800000|2022-08-22 17:20:00|598.98|596.78|600.48|598.28|600.98|598.78|596.98|594.78|0
1661189100000|2022-08-22 17:25:00|600.36|598.16|601.73|599.53|602.61|600.41|599.23|597.03|0
1661189400000|2022-08-22 17:30:00|602.23|600.03|606.98|604.78|606.98|604.78|601.98|599.78|0
1661189700000|2022-08-22 17:35:00|607.48|605.28|606.98|604.78|608.23|606.03|605.48|603.28|0
1661190000000|2022-08-22 17:40:00|607.23|605.03|606.23|604.03|607.23|605.03|604.98|602.78|0
1661190300000|2022-08-22 17:45:00|606.48|604.28|606.73|604.53|606.98|604.78|605.23|603.03|0
1661190600000|2022-08-22 17:50:00|607.23|605.03|606.98|604.78|607.73|605.53|605.73|603.53|0
1661190900000|2022-08-22 17:55:00|607.48|605.28|609.98|607.78|610.73|608.53|607.23|605.03|0
1661191200000|2022-08-22 18:00:00|609.48|607.28|611.23|609.03|611.23|609.03|608.48|606.28|0
1661191500000|2022-08-22 18:05:00|611.48|609.28|611.48|609.28|611.73|609.53|608.73|606.53|0
1661191800000|2022-08-22 18:10:00|611.73|609.53|609.74|607.54|612.23|610.03|609.49|607.29|0
1661192100000|2022-08-22 18:15:00|609.49|607.29|609.24|607.04|611.24|609.04|608.24|606.04|0
1661192400000|2022-08-22 18:20:00|608.99|606.79|609.74|607.54|609.99|607.79|607.74|605.54|0
1661192700000|2022-08-22 18:25:00|609.99|607.79|610.49|608.29|610.74|608.54|608.74|606.54|0
1661193000000|2022-08-22 18:30:00|610.74|608.54|611.49|609.29|612.48|610.28|609.49|607.29|0
1661193300000|2022-08-22 18:35:00|611.73|609.53|612.48|610.28|612.98|610.78|610.74|608.54|0
1661193600000|2022-08-22 18:40:00|612.73|610.53|615.98|613.78|615.98|613.78|612.48|610.28|0
1661193900000|2022-08-22 18:45:00|615.73|613.53|615.73|613.53|616.23|614.03|614.23|612.03|0
1661194200000|2022-08-22 18:50:00|615.98|613.78|616.48|614.28|616.98|614.78|613.98|611.78|0
1661194500000|2022-08-22 18:55:00|616.23|614.03|614.98|612.78|617.98|615.78|614.48|612.28|0
1661194800000|2022-08-22 19:00:00|614.73|612.53|612.48|610.28|614.98|612.78|610.24|608.04|0
1661195100000|2022-08-22 19:05:00|612.98|610.78|610.49|608.29|613.73|611.53|610.24|608.04|0
1661195400000|2022-08-22 19:10:00|610.24|608.04|607.74|605.54|610.24|608.04|606.99|604.79|0
1661195700000|2022-08-22 19:15:00|607.49|605.29|610.98|608.78|610.98|608.78|605.74|603.54|0
1661196000000|2022-08-22 19:20:00|610.73|608.53|607.98|605.78|611.48|609.28|607.73|605.53|0
1661196300000|2022-08-22 19:25:00|607.73|605.53|611.73|609.53|612.23|610.03|606.48|604.28|0
1661196600000|2022-08-22 19:30:00|611.23|609.03|614.48|612.28|615.48|613.28|610.23|608.03|0
1661196900000|2022-08-22 19:35:00|614.73|612.53|609.98|607.78|614.73|612.53|608.73|606.53|0
1661197200000|2022-08-22 19:40:00|609.73|607.53|619.23|617.03|619.23|617.03|609.73|607.53|0
1661197500000|2022-08-22 19:45:00|618.98|616.78|614.48|612.28|619.23|617.03|614.23|612.03|0
1661197800000|2022-08-22 19:50:00|615.23|613.03|611.48|609.28|615.23|613.03|607.48|605.28|0
1661198100000|2022-08-22 19:55:00|610.73|608.53|608.48|606.28|613.98|611.78|608.48|606.28|0
1661198400000|2022-08-22 20:00:00|607.98|605.78|607.48|605.28|609.23|607.03|606.73|604.53|0
1661198700000|2022-08-22 20:05:00|606.73|604.53|607.23|605.03|608.23|606.03|606.73|604.53|0
1661199000000|2022-08-22 20:10:00|607.48|605.28|606.23|604.03|607.73|605.53|605.48|603.28|0
1661199300000|2022-08-22 20:15:00|606.53|603.73|607.03|604.23|608.03|605.23|606.28|603.48|0
1661199600000|2022-08-22 20:20:00|607.28|604.48|605.28|602.48|607.28|604.48|605.28|602.48|0
1661199900000|2022-08-22 20:25:00|605.53|602.73|605.28|602.48|605.78|602.98|604.78|601.98|0
1661200200000|2022-08-22 20:30:00|605.03|602.23|605.03|602.23|605.41|602.61|604.53|601.73|0
1661200500000|2022-08-22 20:35:00|604.78|601.98|605.53|602.73|605.53|602.73|604.53|601.73|0
1661200800000|2022-08-22 20:40:00|605.28|602.48|605.28|602.48|605.53|602.73|604.91|602.11|0
1661201100000|2022-08-22 20:45:00|605.03|602.23|604.66|601.86|605.53|602.73|604.66|601.86|0
1661201400000|2022-08-22 20:50:00|604.78|601.98|604.66|601.86|605.03|602.23|604.53|601.73|0
1661201700000|2022-08-22 20:55:00|604.78|601.98|604.91|602.11|605.28|602.48|604.28|601.48|0
1661202000000|2022-08-22 21:00:00|605.02|602.22|604.91|602.11|605.43|602.63|604.8|602|0
1661202300000|2022-08-22 21:05:00|604.95|602.15|605.6|602.8|605.6|602.8|604.73|601.93|0
1661202600000|2022-08-22 21:10:00|605.5|602.7|604.88|602.08|605.75|602.95|604.88|602.08|0
1661202900000|2022-08-22 21:15:00|604.84|602.04|604.73|601.93|604.91|602.11|604.73|601.93|0
1661203200000|2022-08-22 21:20:00|604.88|602.08|604.73|601.93|604.88|602.08|604.73|601.93|0
1661203500000|2022-08-22 21:25:00|604.88|602.08|604.91|602.11|604.91|602.11|604.88|602.08|0
1661203800000|2022-08-22 21:30:00|604.88|602.08|604.91|602.11|604.91|602.11|604.88|602.08|0
1661204100000|2022-08-22 21:35:00|604.88|602.08|604.51|601.71|604.88|602.08|604.51|601.71|0
1661204400000|2022-08-22 21:40:00|604.55|601.75|604.55|601.75|604.8|602|604.51|601.71|0
1661204700000|2022-08-22 21:45:00|604.51|601.71|604.8|602|604.8|602|604.51|601.71|0
1661205000000|2022-08-22 21:50:00|604.88|602.08|604.69|601.89|604.91|602.11|604.62|601.82|0
1661205300000|2022-08-22 21:55:00|604.99|602.19|604.62|601.82|604.99|602.19|604.44|601.64|0
1661205600000|2022-08-22 22:00:00|604.41|601.61|606.53|603.73|607.53|604.73|604.03|601.23|0
1661205900000|2022-08-22 22:05:00|606.78|603.98|604.28|601.48|606.78|603.98|604.28|601.48|0
1661206200000|2022-08-22 22:10:00|604.78|601.98|604.66|601.86|605.03|602.23|604.28|601.48|0
1661206500000|2022-08-22 22:15:00|604.53|601.73|605.78|602.98|606.03|603.23|604.53|601.73|0
1661206800000|2022-08-22 22:20:00|605.53|602.73|605.03|602.23|606.03|603.23|604.91|602.11|0
1661207100000|2022-08-22 22:25:00|604.78|601.98|604.78|601.98|604.78|601.98|604.03|601.23|0
1661207400000|2022-08-22 22:30:00|604.53|601.73|603.28|600.48|605.03|602.23|603.28|600.48|0
1661207700000|2022-08-22 22:35:00|603.16|600.36|602.53|599.73|603.28|600.48|602.28|599.48|0
1661208000000|2022-08-22 22:40:00|602.41|599.61|602.03|599.23|603.03|600.23|602.03|599.23|0
1661208300000|2022-08-22 22:45:00|602.53|599.73|601.78|598.98|602.78|599.98|601.53|598.73|0
1661208600000|2022-08-22 22:50:00|601.53|598.73|602.28|599.48|602.78|599.98|601.28|598.48|0
1661208900000|2022-08-22 22:55:00|602.53|599.73|602.53|599.73|602.53|599.73|602.03|599.23|0
1661209200000|2022-08-22 23:00:00|602.78|599.98|602.28|599.48|603.28|600.48|602.16|599.36|0
1661209500000|2022-08-22 23:05:00|602.41|599.61|602.28|599.48|602.66|599.86|601.78|598.98|0
1661209800000|2022-08-22 23:10:00|601.78|598.98|601.28|598.48|602.03|599.23|601.03|598.23|0
1661210100000|2022-08-22 23:15:00|601.16|598.36|601.28|598.48|601.53|598.73|600.78|597.98|0
1661210400000|2022-08-22 23:20:00|601.03|598.23|600.78|597.98|601.53|598.73|600.78|597.98|0
1661210700000|2022-08-22 23:25:00|601.03|598.23|602.53|599.73|603.03|600.23|601.03|598.23|0
1661211000000|2022-08-22 23:30:00|602.28|599.48|601.03|598.23|603.28|600.48|601.03|598.23|0
1661211300000|2022-08-22 23:35:00|601.16|598.36|601.03|598.23|601.28|598.48|600.53|597.73|0
1661211600000|2022-08-22 23:40:00|600.78|597.98|601.03|598.23|601.28|598.48|600.78|597.98|0
1661211900000|2022-08-22 23:45:00|601.28|598.48|600.28|597.48|601.53|598.73|600.16|597.36|0
1661212200000|2022-08-22 23:50:00|600.53|597.73|599.28|596.48|600.78|597.98|599.16|596.36|0
1661212500000|2022-08-22 23:55:00|599.03|596.23|599.03|596.23|599.78|596.98|598.53|595.73|0
1661212800000|2022-08-23 00:00:00|598.78|595.98|601.03|598.23|601.28|598.48|598.53|595.73|0
1661213100000|2022-08-23 00:05:00|601.28|598.48|600.91|598.11|601.28|598.48|599.66|596.86|0
1661213400000|2022-08-23 00:10:00|601.03|598.23|601.03|598.23|601.28|598.48|600.78|597.98|0
1661213700000|2022-08-23 00:15:00|600.78|597.98|599.28|596.48|602.28|599.48|598.78|595.98|0
1661214000000|2022-08-23 00:20:00|599.03|596.23|600.03|597.23|600.28|597.48|598.53|595.73|0
1661214300000|2022-08-23 00:25:00|599.78|596.98|598.28|595.48|600.53|597.73|598.03|595.23|0
1661214600000|2022-08-23 00:30:00|598.41|595.61|599.66|596.86|600.53|597.73|598.28|595.48|0
1661214900000|2022-08-23 00:35:00|599.78|596.98|600.78|597.98|600.78|597.98|599.16|596.36|0
1661215200000|2022-08-23 00:40:00|600.53|597.73|601.66|598.86|601.78|598.98|600.53|597.73|0
1661215500000|2022-08-23 00:45:00|601.53|598.73|601.03|598.23|601.78|598.98|600.78|597.98|0
1661215800000|2022-08-23 00:50:00|601.28|598.48|605.28|602.48|605.28|602.48|601.28|598.48|0
1661216100000|2022-08-23 00:55:00|605.03|602.23|606.78|603.98|607.53|604.73|604.53|601.73|0
1661216400000|2022-08-23 01:00:00|606.53|603.73|608.03|605.23|608.03|605.23|606.28|603.48|0
1661216700000|2022-08-23 01:05:00|607.78|604.98|604.28|601.48|607.78|604.98|604.03|601.23|0
1661217000000|2022-08-23 01:10:00|604.16|601.36|604.28|601.48|605.91|603.11|604.03|601.23|0
1661217300000|2022-08-23 01:15:00|604.03|601.23|603.78|600.98|605.03|602.23|603.78|600.98|0
1661217600000|2022-08-23 01:20:00|603.91|601.11|601.91|599.11|604.03|601.23|601.03|598.23|0
1661217900000|2022-08-23 01:25:00|602.03|599.23|602.03|599.23|602.78|599.98|601.53|598.73|0
1661218200000|2022-08-23 01:30:00|601.91|599.11|601.28|598.48|602.78|599.98|601.28|598.48|0
1661218500000|2022-08-23 01:35:00|601.53|598.73|604.78|601.98|606.28|603.48|601.53|598.73|0
1661218800000|2022-08-23 01:40:00|604.28|601.48|605.03|602.23|605.78|602.98|604.03|601.23|0
1661219100000|2022-08-23 01:45:00|605.16|602.36|604.03|601.23|606.28|603.48|603.03|600.23|0
1661219400000|2022-08-23 01:50:00|603.78|600.98|605.03|602.23|606.03|603.23|603.78|600.98|0
1661219700000|2022-08-23 01:55:00|605.28|602.48|606.53|603.73|607.03|604.23|604.78|601.98|0
1661220000000|2022-08-23 02:00:00|606.03|603.23|604.78|601.98|606.03|603.23|604.53|601.73|0
1661220300000|2022-08-23 02:05:00|605.03|602.23|604.53|601.73|605.03|602.23|603.03|600.23|0
1661220600000|2022-08-23 02:10:00|604.78|601.98|604.78|601.98|605.28|602.48|604.28|601.48|0
1661220900000|2022-08-23 02:15:00|604.91|602.11|605.28|602.48|605.28|602.48|603.78|600.98|0
1661221200000|2022-08-23 02:20:00|605.16|602.36|604.53|601.73|606.03|603.23|604.28|601.48|0
1661221500000|2022-08-23 02:25:00|604.28|601.48|605.03|602.23|605.28|602.48|604.28|601.48|0
1661221800000|2022-08-23 02:30:00|605.28|602.48|604.78|601.98|605.53|602.73|604.78|601.98|0
1661222100000|2022-08-23 02:35:00|604.53|601.73|603.16|600.36|604.53|601.73|602.28|599.48|0
1661222400000|2022-08-23 02:40:00|603.03|600.23|603.78|600.98|603.78|600.98|603.03|600.23|0
1661222700000|2022-08-23 02:45:00|603.53|600.73|600.78|597.98|603.53|600.73|600.03|597.23|0
1661223000000|2022-08-23 02:50:00|600.28|597.48|600.78|597.98|601.28|598.48|599.78|596.98|0
1661223300000|2022-08-23 02:55:00|600.66|597.86|600.78|597.98|601.53|598.73|600.28|597.48|0
1661223600000|2022-08-23 03:00:00|600.53|597.73|601.78|598.98|602.03|599.23|599.78|596.98|0
1661223900000|2022-08-23 03:05:00|601.66|598.86|602.53|599.73|602.53|599.73|601.28|598.48|0
1661224200000|2022-08-23 03:10:00|602.28|599.48|601.03|598.23|602.53|599.73|601.03|598.23|0
1661224500000|2022-08-23 03:15:00|600.78|597.98|602.28|599.48|602.28|599.48|600.78|597.98|0
1661224800000|2022-08-23 03:20:00|602.03|599.23|601.28|598.48|602.16|599.36|601.03|598.23|0
1661225100000|2022-08-23 03:25:00|601.03|598.23|602.28|599.48|602.28|599.48|601.03|598.23|0
1661225400000|2022-08-23 03:30:00|602.03|599.23|602.53|599.73|603.28|600.48|602.03|599.23|0
1661225700000|2022-08-23 03:35:00|602.66|599.86|603.03|600.23|603.28|600.48|602.28|599.48|0
1661226000000|2022-08-23 03:40:00|602.78|599.98|603.53|600.73|603.53|600.73|602.78|599.98|0
1661226300000|2022-08-23 03:45:00|603.78|600.98|604.41|601.61|604.66|601.86|603.28|600.48|0
1661226600000|2022-08-23 03:50:00|604.28|601.48|604.53|601.73|604.78|601.98|604.03|601.23|0
1661226900000|2022-08-23 03:55:00|604.66|601.86|604.53|601.73|604.78|601.98|604.16|601.36|0
1661227200000|2022-08-23 04:00:00|604.28|601.48|604.16|601.36|604.53|601.73|603.28|600.48|0
1661227500000|2022-08-23 04:05:00|604.03|601.23|605.53|602.73|605.53|602.73|604.03|601.23|0
1661227800000|2022-08-23 04:10:00|605.28|602.48|605.53|602.73|605.66|602.86|605.03|602.23|0
1661228100000|2022-08-23 04:15:00|605.28|602.48|606.28|603.48|606.28|603.48|605.03|602.23|0
1661228400000|2022-08-23 04:20:00|606.03|603.23|606.03|603.23|606.28|603.48|605.78|602.98|0
1661228700000|2022-08-23 04:25:00|605.78|602.98|605.91|603.11|605.91|603.11|605.53|602.73|0
1661229000000|2022-08-23 04:30:00|606.03|603.23|605.03|602.23|606.03|603.23|604.78|601.98|0
1661229300000|2022-08-23 04:35:00|605.28|602.48|606.03|603.23|606.03|603.23|605.28|602.48|0
1661229600000|2022-08-23 04:40:00|606.28|603.48|606.28|603.48|606.78|603.98|606.28|603.48|0
1661229900000|2022-08-23 04:45:00|606.53|603.73|607.03|604.23|607.03|604.23|606.53|603.73|0
1661230200000|2022-08-23 04:50:00|608.03|605.23|607.53|604.73|608.03|605.23|607.03|604.23|0
1661230500000|2022-08-23 04:55:00|607.66|604.86|609.28|606.48|609.78|606.98|607.53|604.73|0
1661230800000|2022-08-23 05:00:00|609.03|606.23|610.16|607.36|610.53|607.73|608.28|605.48|0
1661231100000|2022-08-23 05:05:00|610.03|607.23|614.28|611.48|614.53|611.73|609.78|606.98|0
1661231400000|2022-08-23 05:10:00|614.03|611.23|614.03|611.23|614.78|611.98|612.78|609.98|0
1661231700000|2022-08-23 05:15:00|614.28|611.48|615.28|612.48|616.53|613.73|614.28|611.48|0
1661232000000|2022-08-23 05:20:00|615.53|612.73|615.78|612.98|616.78|613.98|615.03|612.23|0
1661232300000|2022-08-23 05:25:00|615.53|612.73|616.53|613.73|617.28|614.48|615.53|612.73|0
1661232600000|2022-08-23 05:30:00|616.28|613.48|619.03|616.23|619.28|616.48|616.03|613.23|0
1661232900000|2022-08-23 05:35:00|618.78|615.98|618.03|615.23|619.53|616.73|617.28|614.48|0
1661233200000|2022-08-23 05:40:00|617.78|614.98|615.03|612.23|618.03|615.23|614.53|611.73|0
1661233500000|2022-08-23 05:45:00|615.28|612.48|616.28|613.48|616.53|613.73|615.28|612.48|0
1661233800000|2022-08-23 05:50:00|616.53|613.73|615.53|612.73|616.78|613.98|615.03|612.23|0
1661234100000|2022-08-23 05:55:00|615.78|612.98|616.16|613.36|616.16|613.36|614.28|611.48|0
1661234400000|2022-08-23 06:00:00|616.03|613.23|613.03|610.23|616.03|613.23|612.53|609.73|0
1661234700000|2022-08-23 06:05:00|613.28|610.48|618.53|615.73|618.53|615.73|612.53|609.73|0
1661235000000|2022-08-23 06:10:00|618.28|615.48|625.78|622.98|626.28|623.48|617.53|614.73|0
1661235300000|2022-08-23 06:15:00|626.03|623.23|625.53|622.73|626.03|623.23|624.16|621.36|0
1661235600000|2022-08-23 06:20:00|625.78|622.98|627.03|624.23|628.28|625.48|625.28|622.48|0
1661235900000|2022-08-23 06:25:00|627.28|624.48|627.78|624.98|628.03|625.23|624.78|621.98|0
1661236200000|2022-08-23 06:30:00|628.28|625.48|628.53|625.73|629.03|626.23|626.03|623.23|0
1661236500000|2022-08-23 06:35:00|628.28|625.48|633.03|630.23|633.28|630.48|628.03|625.23|0
1661236800000|2022-08-23 06:40:00|632.78|629.98|627.78|624.98|632.78|629.98|627.78|624.98|0
1661237100000|2022-08-23 06:45:00|628.03|625.23|628.28|625.48|630.28|627.48|627.78|624.98|0
1661237400000|2022-08-23 06:50:00|628.03|625.23|626.28|623.48|628.03|625.23|625.91|623.11|0
1661237700000|2022-08-23 06:55:00|625.78|622.98|626.53|623.73|626.53|623.73|625.03|622.23|0
1661238000000|2022-08-23 07:00:00|625.78|622.98|620.78|617.98|626.66|623.86|620.28|617.48|0
1661238300000|2022-08-23 07:05:00|620.48|618.28|614.98|612.78|620.48|618.28|614.98|612.78|0
1661238600000|2022-08-23 07:10:00|614.23|612.03|616.98|614.78|617.48|615.28|613.48|611.28|0
1661238900000|2022-08-23 07:15:00|618.98|616.78|614.23|612.03|618.98|616.78|610.48|608.28|0
1661239200000|2022-08-23 07:20:00|614.36|612.16|607.98|605.78|614.36|612.16|607.48|605.28|0
1661239500000|2022-08-23 07:25:00|608.36|606.16|609.48|607.28|609.98|607.78|606.23|604.03|0
1661239800000|2022-08-23 07:30:00|606.98|604.78|612.36|610.16|612.98|610.78|606.73|604.53|0
1661240100000|2022-08-23 07:35:00|612.23|610.03|610.23|608.03|613.73|611.53|609.23|607.03|0
1661240400000|2022-08-23 07:40:00|609.61|607.41|603.98|601.78|609.61|607.41|603.73|601.53|0
1661240700000|2022-08-23 07:45:00|604.23|602.03|602.98|600.78|604.73|602.53|600.98|598.78|0
1661241000000|2022-08-23 07:50:00|602.73|600.53|602.48|600.28|604.98|602.78|602.23|600.03|0
1661241300000|2022-08-23 07:55:00|602.86|600.66|602.73|600.53|602.98|600.78|600.73|598.53|0
1661241600000|2022-08-23 08:00:00|602.23|600.03|598.48|596.28|602.48|600.28|598.23|596.03|0
1661241900000|2022-08-23 08:05:00|598.73|596.53|598.23|596.03|600.23|598.03|596.23|594.03|0
1661242200000|2022-08-23 08:10:00|597.98|595.78|597.48|595.28|598.23|596.03|594.23|592.03|0
1661242500000|2022-08-23 08:15:00|597.23|595.03|595.73|593.53|597.73|595.53|595.23|593.03|0
1661242800000|2022-08-23 08:20:00|595.98|593.78|597.48|595.28|598.86|596.66|595.23|593.03|0
1661243100000|2022-08-23 08:25:00|597.36|595.16|600.23|598.03|600.23|598.03|597.23|595.03|0
1661243400000|2022-08-23 08:30:00|600.48|598.28|597.98|595.78|601.48|599.28|597.73|595.53|0
1661243700000|2022-08-23 08:35:00|597.48|595.28|597.48|595.28|599.23|597.03|597.48|595.28|0
1661244000000|2022-08-23 08:40:00|597.11|594.91|598.73|596.53|598.73|596.53|596.48|594.28|0
1661244300000|2022-08-23 08:45:00|598.48|596.28|600.48|598.28|600.48|598.28|597.73|595.53|0
1661244600000|2022-08-23 08:50:00|600.73|598.53|600.73|598.53|601.23|599.03|599.98|597.78|0
1661244900000|2022-08-23 08:55:00|600.98|598.78|602.48|600.28|602.73|600.53|600.48|598.28|0
1661245200000|2022-08-23 09:00:00|602.73|600.53|602.98|600.78|603.73|601.53|601.86|599.66|0
1661245500000|2022-08-23 09:05:00|603.23|601.03|599.98|597.78|603.48|601.28|599.23|597.03|0
1661245800000|2022-08-23 09:10:00|600.23|598.03|602.48|600.28|602.48|600.28|599.98|597.78|0
1661246100000|2022-08-23 09:15:00|602.23|600.03|602.98|600.78|603.48|601.28|600.98|598.78|0
1661246400000|2022-08-23 09:20:00|603.23|601.03|603.98|601.78|603.98|601.78|602.61|600.41|0
1661246700000|2022-08-23 09:25:00|604.23|602.03|604.98|602.78|605.23|603.03|603.98|601.78|0
1661247000000|2022-08-23 09:30:00|605.23|603.03|604.98|602.78|605.23|603.03|603.98|601.78|0
1661247300000|2022-08-23 09:35:00|604.86|602.66|606.11|603.91|606.48|604.28|604.23|602.03|0
1661247600000|2022-08-23 09:40:00|606.23|604.03|604.73|602.53|606.23|604.03|604.73|602.53|0
1661247900000|2022-08-23 09:45:00|604.86|602.66|600.23|598.03|604.86|602.66|599.73|597.53|0
1661248200000|2022-08-23 09:50:00|600.11|597.91|599.48|597.28|600.73|598.53|598.98|596.78|0
1661248500000|2022-08-23 09:55:00|599.23|597.03|598.23|596.03|599.73|597.53|597.73|595.53|0
1661248800000|2022-08-23 10:00:00|598.48|596.28|600.23|598.03|600.23|598.03|598.23|596.03|0
1661249100000|2022-08-23 10:05:00|599.98|597.78|602.48|600.28|602.98|600.78|599.73|597.53|0
1661249400000|2022-08-23 10:10:00|602.23|600.03|602.73|600.53|603.98|601.78|602.23|600.03|0
1661249700000|2022-08-23 10:15:00|602.48|600.28|605.48|603.28|605.48|603.28|602.48|600.28|0
1661250000000|2022-08-23 10:20:00|605.73|603.53|607.98|605.78|608.23|606.03|605.73|603.53|0
1661250300000|2022-08-23 10:25:00|608.23|606.03|608.73|606.53|608.98|606.78|606.98|604.78|0
1661250600000|2022-08-23 10:30:00|608.48|606.28|608.23|606.03|608.48|606.28|605.73|603.53|0
1661250900000|2022-08-23 10:35:00|608.48|606.28|606.73|604.53|608.48|606.28|606.73|604.53|0
1661251200000|2022-08-23 10:40:00|606.48|604.28|600.48|598.28|606.48|604.28|600.48|598.28|0
1661251500000|2022-08-23 10:45:00|600.61|598.41|602.98|600.78|602.98|600.78|599.98|597.78|0
1661251800000|2022-08-23 10:50:00|603.23|601.03|603.23|601.03|604.73|602.53|602.73|600.53|0
1661252100000|2022-08-23 10:55:00|603.48|601.28|605.98|603.78|605.98|603.78|602.48|600.28|0
1661252400000|2022-08-23 11:00:00|606.23|604.03|606.98|604.78|607.23|605.03|603.61|601.41|0
1661252700000|2022-08-23 11:05:00|607.23|605.03|608.73|606.53|609.61|607.41|606.98|604.78|0
1661253000000|2022-08-23 11:10:00|608.98|606.78|607.73|605.53|610.23|608.03|607.73|605.53|0
1661253300000|2022-08-23 11:15:00|607.98|605.78|607.23|605.03|608.73|606.53|606.98|604.78|0
1661253600000|2022-08-23 11:20:00|606.98|604.78|606.73|604.53|607.23|605.03|605.73|603.53|0
1661253900000|2022-08-23 11:25:00|606.98|604.78|608.23|606.03|609.48|607.28|606.48|604.28|0
1661254200000|2022-08-23 11:30:00|607.98|605.78|608.23|606.03|608.23|606.03|605.98|603.78|0
1661254500000|2022-08-23 11:35:00|608.48|606.28|606.61|604.41|608.98|606.78|606.23|604.03|0
1661254800000|2022-08-23 11:40:00|606.73|604.53|607.23|605.03|607.61|605.41|606.48|604.28|0
1661255100000|2022-08-23 11:45:00|606.98|604.78|604.98|602.78|608.98|606.78|604.73|602.53|0
1661255400000|2022-08-23 11:50:00|605.11|602.91|602.98|600.78|606.23|604.03|601.23|599.03|0
1661255700000|2022-08-23 11:55:00|603.23|601.03|602.48|600.28|604.73|602.53|602.23|600.03|0
1661256000000|2022-08-23 12:00:00|602.23|600.03|602.48|600.28|604.23|602.03|601.98|599.78|0
1661256300000|2022-08-23 12:05:00|602.23|600.03|603.61|601.41|604.23|602.03|601.73|599.53|0
1661256600000|2022-08-23 12:10:00|603.73|601.53|604.98|602.78|605.73|603.53|603.48|601.28|0
1661256900000|2022-08-23 12:15:00|604.86|602.66|605.98|603.78|606.98|604.78|604.73|602.53|0
1661257200000|2022-08-23 12:20:00|605.73|603.53|607.48|605.28|608.98|606.78|605.23|603.03|0
1661257500000|2022-08-23 12:25:00|607.23|605.03|605.23|603.03|607.98|605.78|605.23|603.03|0
1661257800000|2022-08-23 12:30:00|604.73|602.53|607.23|605.03|609.48|607.28|604.23|602.03|0
1661258100000|2022-08-23 12:35:00|607.36|605.16|613.23|611.03|613.48|611.28|607.23|605.03|0
1661258400000|2022-08-23 12:40:00|612.98|610.78|610.98|608.78|613.23|611.03|609.48|607.28|0
1661258700000|2022-08-23 12:45:00|611.11|608.91|612.73|610.53|612.98|610.78|609.48|607.28|0
1661259000000|2022-08-23 12:50:00|612.98|610.78|611.73|609.53|614.48|612.28|611.23|609.03|0
1661259300000|2022-08-23 12:55:00|611.48|609.28|612.98|610.78|613.98|611.78|610.98|608.78|0
1661259600000|2022-08-23 13:00:00|612.86|610.66|617.72|615.52|617.97|615.77|612.73|610.53|0
1661259900000|2022-08-23 13:05:00|617.47|615.27|615.47|613.27|617.97|615.77|614.47|612.27|0
1661260200000|2022-08-23 13:10:00|615.22|613.02|615.22|613.02|617.47|615.27|615.22|613.02|0
1661260500000|2022-08-23 13:15:00|615.47|613.27|615.47|613.27|616.22|614.02|615.22|613.02|0
1661260800000|2022-08-23 13:20:00|615.72|613.52|612.47|610.27|616.22|614.02|611.97|609.77|0
1661261100000|2022-08-23 13:25:00|612.22|610.02|614.47|612.27|615.22|613.02|611.22|609.02|0
1661261400000|2022-08-23 13:30:00|614.72|612.52|607.98|605.78|615.47|613.27|606.48|604.28|0
1661261700000|2022-08-23 13:35:00|607.48|605.28|611.98|609.78|611.98|609.78|604.23|602.03|0
1661262000000|2022-08-23 13:40:00|612.23|610.03|619.23|617.03|619.48|617.28|608.48|606.28|0
1661262300000|2022-08-23 13:45:00|615.23|613.03|606.98|604.78|617.98|615.78|605.23|603.03|0
1661262600000|2022-08-23 13:50:00|605.98|603.78|601.98|599.78|606.98|604.78|598.48|596.28|0
1661262900000|2022-08-23 13:55:00|601.73|599.53|604.48|602.28|606.23|604.03|599.48|597.28|0
1661263200000|2022-08-23 14:00:00|604.61|602.41|608.48|606.28|609.23|607.03|599.98|597.78|0
1661263500000|2022-08-23 14:05:00|607.73|605.53|593.98|591.78|607.73|605.53|593.98|591.78|0
1661263800000|2022-08-23 14:10:00|594.23|592.03|591.48|589.28|594.73|592.53|589.23|587.03|0
1661264100000|2022-08-23 14:15:00|591.98|589.78|594.23|592.03|596.73|594.53|590.23|588.03|0
1661264400000|2022-08-23 14:20:00|594.36|592.16|595.48|593.28|595.73|593.53|590.98|588.78|0
1661264700000|2022-08-23 14:25:00|595.73|593.53|603.23|601.03|603.23|601.03|595.23|593.03|0
1661265000000|2022-08-23 14:30:00|602.98|600.78|596.23|594.03|603.98|601.78|594.73|592.53|0
1661265300000|2022-08-23 14:35:00|595.73|593.53|605.73|603.53|605.73|603.53|594.73|592.53|0
1661265600000|2022-08-23 14:40:00|605.98|603.78|603.98|601.78|608.48|606.28|602.98|600.78|0
1661265900000|2022-08-23 14:45:00|604.11|601.91|602.98|600.78|607.48|605.28|601.73|599.53|0
1661266200000|2022-08-23 14:50:00|602.73|600.53|609.72|607.52|610.72|608.52|600.23|598.03|0
1661266500000|2022-08-23 14:55:00|610.72|608.52|614.72|612.52|615.47|613.27|609.97|607.77|0
1661266800000|2022-08-23 15:00:00|614.47|612.27|618.73|616.53|622.97|620.77|613.22|611.02|0
1661267100000|2022-08-23 15:05:00|619.23|617.03|618.23|616.03|621.23|619.03|616.73|614.53|0
1661267400000|2022-08-23 15:10:00|618.48|616.28|613.73|611.53|618.98|616.78|613.23|611.03|0
1661267700000|2022-08-23 15:15:00|613.98|611.78|610.23|608.03|613.98|611.78|608.48|606.28|0
1661268000000|2022-08-23 15:20:00|610.48|608.28|610.98|608.78|612.48|610.28|608.48|606.28|0
1661268300000|2022-08-23 15:25:00|609.98|607.78|615.48|613.28|615.73|613.53|609.98|607.78|0
1661268600000|2022-08-23 15:30:00|615.23|613.03|613.73|611.53|615.48|613.28|611.48|609.28|0
1661268900000|2022-08-23 15:35:00|612.98|610.78|609.73|607.53|612.98|610.78|608.23|606.03|0
1661269200000|2022-08-23 15:40:00|609.48|607.28|613.73|611.53|615.98|613.78|608.98|606.78|0
1661269500000|2022-08-23 15:45:00|613.48|611.28|611.48|609.28|613.73|611.53|609.73|607.53|0
1661269800000|2022-08-23 15:50:00|611.23|609.03|612.23|610.03|613.98|611.78|608.98|606.78|0
1661270100000|2022-08-23 15:55:00|612.48|610.28|614.23|612.03|616.98|614.78|612.48|610.28|0
1661270400000|2022-08-23 16:00:00|613.98|611.78|617.73|615.53|619.73|617.53|613.61|611.41|0
1661270700000|2022-08-23 16:05:00|617.98|615.78|614.23|612.03|619.98|617.78|614.23|612.03|0
1661271000000|2022-08-23 16:10:00|613.98|611.78|616.48|614.28|617.23|615.03|613.98|611.78|0
1661271300000|2022-08-23 16:15:00|616.23|614.03|621.73|619.53|622.73|620.53|615.73|613.53|0
1661271600000|2022-08-23 16:20:00|621.48|619.28|624.72|622.52|625.72|623.52|621.23|619.03|0
1661271900000|2022-08-23 16:25:00|624.97|622.77|625.22|623.02|625.97|623.77|619.98|617.78|0
1661272200000|2022-08-23 16:30:00|625.47|623.27|620.48|618.28|625.47|623.27|620.48|618.28|0
1661272500000|2022-08-23 16:35:00|620.73|618.53|614.73|612.53|620.98|618.78|614.23|612.03|0
1661272800000|2022-08-23 16:40:00|614.98|612.78|614.11|611.91|616.23|614.03|612.98|610.78|0
1661273100000|2022-08-23 16:45:00|614.23|612.03|616.48|614.28|616.48|614.28|613.23|611.03|0
1661273400000|2022-08-23 16:50:00|616.73|614.53|614.23|612.03|617.11|614.91|613.23|611.03|0
1661273700000|2022-08-23 16:55:00|614.73|612.53|612.48|610.28|615.48|613.28|611.48|609.28|0
1661274000000|2022-08-23 17:00:00|612.73|610.53|612.23|610.03|613.48|611.28|610.98|608.78|0
1661274300000|2022-08-23 17:05:00|612.36|610.16|615.98|613.78|617.23|615.03|612.36|610.16|0
1661274600000|2022-08-23 17:10:00|616.23|614.03|614.23|612.03|618.98|616.78|614.23|612.03|0
1661274900000|2022-08-23 17:15:00|613.98|611.78|615.73|613.53|616.23|614.03|611.23|609.03|0
1661275200000|2022-08-23 17:20:00|615.98|613.78|617.73|615.53|617.98|615.78|613.48|611.28|0
1661275500000|2022-08-23 17:25:00|618.23|616.03|610.48|608.28|618.23|616.03|608.98|606.78|0
1661275800000|2022-08-23 17:30:00|610.23|608.03|607.98|605.78|610.23|608.03|607.73|605.53|0
1661276100000|2022-08-23 17:35:00|608.48|606.28|613.73|611.53|614.23|612.03|608.48|606.28|0
1661276400000|2022-08-23 17:40:00|613.48|611.28|614.73|612.53|615.48|613.28|611.73|609.53|0
1661276700000|2022-08-23 17:45:00|614.98|612.78|616.48|614.28|617.73|615.53|614.23|612.03|0
1661277000000|2022-08-23 17:50:00|616.98|614.78|620.23|618.03|622.73|620.53|616.98|614.78|0
1661277300000|2022-08-23 17:55:00|619.73|617.53|618.98|616.78|621.23|619.03|617.48|615.28|0
1661277600000|2022-08-23 18:00:00|619.23|617.03|620.23|618.03|621.73|619.53|619.23|617.03|0
1661277900000|2022-08-23 18:05:00|619.98|617.78|617.48|615.28|620.73|618.53|616.48|614.28|0
1661278200000|2022-08-23 18:10:00|617.73|615.53|618.23|616.03|620.23|618.03|617.23|615.03|0
1661278500000|2022-08-23 18:15:00|617.98|615.78|615.23|613.03|618.73|616.53|614.73|612.53|0
1661278800000|2022-08-23 18:20:00|614.98|612.78|611.48|609.28|615.48|613.28|611.48|609.28|0
1661279100000|2022-08-23 18:25:00|611.73|609.53|612.48|610.28|613.98|611.78|611.73|609.53|0
1661279400000|2022-08-23 18:30:00|612.23|610.03|615.73|613.53|616.23|614.03|611.48|609.28|0
1661279700000|2022-08-23 18:35:00|615.98|613.78|613.48|611.28|616.23|614.03|613.23|611.03|0
1661280000000|2022-08-23 18:40:00|613.86|611.66|613.23|611.03|615.73|613.53|610.98|608.78|0
1661280300000|2022-08-23 18:45:00|613.48|611.28|616.22|614.02|617.72|615.52|613.48|611.28|0
1661280600000|2022-08-23 18:50:00|616.47|614.27|618.47|616.27|618.97|616.77|616.22|614.02|0
1661280900000|2022-08-23 18:55:00|618.22|616.02|615.22|613.02|618.72|616.52|614.47|612.27|0
1661281200000|2022-08-23 19:00:00|615.47|613.27|611.97|609.77|615.72|613.52|610.97|608.77|0
1661281500000|2022-08-23 19:05:00|611.72|609.52|610.97|608.77|613.72|611.52|610.72|608.52|0
1661281800000|2022-08-23 19:10:00|611.22|609.02|613.72|611.52|614.22|612.02|609.98|607.78|0
1661282100000|2022-08-23 19:15:00|613.97|611.77|608.98|606.78|613.97|611.77|608.73|606.53|0
1661282400000|2022-08-23 19:20:00|608.73|606.53|612.97|610.77|613.22|611.02|608.73|606.53|0
1661282700000|2022-08-23 19:25:00|613.22|611.02|612.97|610.77|614.22|612.02|611.97|609.77|0
1661283000000|2022-08-23 19:30:00|612.72|610.52|613.72|611.52|615.72|613.52|611.72|609.52|0
1661283300000|2022-08-23 19:35:00|614.22|612.02|616.47|614.27|617.22|615.02|613.72|611.52|0
1661283600000|2022-08-23 19:40:00|616.72|614.52|613.47|611.27|616.72|614.52|611.47|609.27|0
1661283900000|2022-08-23 19:45:00|614.47|612.27|616.72|614.52|618.97|616.77|614.47|612.27|0
1661284200000|2022-08-23 19:50:00|616.97|614.77|617.98|615.78|621.97|619.77|616.72|614.52|0
1661284500000|2022-08-23 19:55:00|618.23|616.03|621.73|619.53|621.73|619.53|615.48|613.28|0
1661284800000|2022-08-23 20:00:00|619.23|617.03|622.72|620.52|623.22|621.02|617.98|615.78|0
1661285100000|2022-08-23 20:05:00|622.97|620.77|622.97|620.77|623.47|621.27|621.98|619.78|0
1661285400000|2022-08-23 20:10:00|622.72|620.52|621.97|619.77|623.22|621.02|621.73|619.53|0
1661285700000|2022-08-23 20:15:00|622.52|619.72|622.27|619.47|622.52|619.72|622.27|619.47|0
1661286000000|2022-08-23 20:20:00|622.03|619.23|621.78|618.98|622.03|619.23|621.28|618.48|0
1661286300000|2022-08-23 20:25:00|622.03|619.23|621.53|618.73|622.77|619.97|621.53|618.73|0
1661286600000|2022-08-23 20:30:00|621.66|618.86|622.77|619.97|622.77|619.97|621.66|618.86|0
1661286900000|2022-08-23 20:35:00|623.02|620.22|622.77|619.97|623.02|620.22|622.52|619.72|0
1661287200000|2022-08-23 20:40:00|622.52|619.72|623.27|620.47|623.27|620.47|622.52|619.72|0
1661287500000|2022-08-23 20:45:00|623.02|620.22|623.52|620.72|623.77|620.97|622.77|619.97|0
1661287800000|2022-08-23 20:50:00|623.27|620.47|622.77|619.97|623.77|620.97|622.77|619.97|0
1661288100000|2022-08-23 20:55:00|622.52|619.72|623.4|620.6|623.9|621.1|622.52|619.72|0
1661288400000|2022-08-23 21:00:00|623.26|620.46|623.11|620.31|623.37|620.57|623.11|620.31|0
1661288700000|2022-08-23 21:05:00|623.15|620.35|623.44|620.64|623.44|620.64|623.08|620.28|0
1661289000000|2022-08-23 21:10:00|623.33|620.53|623.4|620.6|623.7|620.9|623.29|620.49|0
1661289300000|2022-08-23 21:15:00|623.51|620.71|623.4|620.6|623.95|621.15|623.4|620.6|0
1661289600000|2022-08-23 21:20:00|623.33|620.53|623.29|620.49|623.33|620.53|623.29|620.49|0
1661289900000|2022-08-23 21:25:00|623.18|620.38|623.29|620.49|623.48|620.68|623.15|620.35|0
1661290200000|2022-08-23 21:30:00|623.33|620.53|623.48|620.68|623.55|620.75|623.33|620.53|0
1661290500000|2022-08-23 21:35:00|623.51|620.71|623.55|620.75|623.81|621.01|623.44|620.64|0
1661290800000|2022-08-23 21:40:00|623.51|620.71|623.51|620.71|623.51|620.71|623.51|620.71|0
1661291100000|2022-08-23 21:45:00|623.4|620.6|623.55|620.75|623.55|620.75|623.22|620.42|0
1661291400000|2022-08-23 21:50:00|623.81|621.01|623.81|621.01|623.81|621.01|623.81|621.01|0
1661291700000|2022-08-23 21:55:00|623.55|620.75|623.44|620.64|623.55|620.75|623.26|620.46|0
1661292000000|2022-08-23 22:00:00|624.65|621.85|621.9|619.1|624.65|621.85|621.28|618.48|0
1661292300000|2022-08-23 22:05:00|621.77|618.97|620.53|617.73|621.77|618.97|620.53|617.73|0
1661292600000|2022-08-23 22:10:00|620.41|617.61|621.03|618.23|621.03|618.23|620.03|617.23|0
1661292900000|2022-08-23 22:15:00|620.78|617.98|620.28|617.48|620.78|617.98|620.03|617.23|0
1661293200000|2022-08-23 22:20:00|620.53|617.73|620.53|617.73|620.78|617.98|620.03|617.23|0
1661293500000|2022-08-23 22:25:00|620.78|617.98|621.03|618.23|621.27|618.47|620.53|617.73|0
1661293800000|2022-08-23 22:30:00|620.53|617.73|622.27|619.47|622.27|619.47|620.28|617.48|0
1661294100000|2022-08-23 22:35:00|622.02|619.22|621.65|618.85|622.27|619.47|621.27|618.47|0
1661294400000|2022-08-23 22:40:00|621.52|618.72|620.53|617.73|621.52|618.72|620.53|617.73|0
1661294700000|2022-08-23 22:45:00|620.66|617.86|620.28|617.48|620.66|617.86|619.78|616.98|0
1661295000000|2022-08-23 22:50:00|620.16|617.36|620.28|617.48|620.53|617.73|620.03|617.23|0
1661295300000|2022-08-23 22:55:00|620.41|617.61|620.53|617.73|620.78|617.98|620.41|617.61|0
1661295600000|2022-08-23 23:00:00|620.28|617.48|620.03|617.23|620.53|617.73|619.28|616.48|0
1661295900000|2022-08-23 23:05:00|619.91|617.11|619.03|616.23|619.91|617.11|618.78|615.98|0
1661296200000|2022-08-23 23:10:00|619.28|616.48|619.53|616.73|620.03|617.23|619.28|616.48|0
1661296500000|2022-08-23 23:15:00|619.41|616.61|619.03|616.23|619.53|616.73|618.78|615.98|0
1661296800000|2022-08-23 23:20:00|619.16|616.36|618.78|615.98|619.28|616.48|618.53|615.73|0
1661297100000|2022-08-23 23:25:00|619.03|616.23|620.03|617.23|620.03|617.23|618.78|615.98|0
1661297400000|2022-08-23 23:30:00|620.16|617.36|621.52|618.72|622.27|619.47|620.16|617.36|0
1661297700000|2022-08-23 23:35:00|621.77|618.97|621.15|618.35|622.02|619.22|620.9|618.1|0
1661298000000|2022-08-23 23:40:00|621.02|618.22|621.52|618.72|622.27|619.47|621.02|618.22|0
1661298300000|2022-08-23 23:45:00|621.65|618.85|621.52|618.72|622.52|619.72|621.52|618.72|0
1661298600000|2022-08-23 23:50:00|621.27|618.47|623.52|620.72|623.77|620.97|621.27|618.47|0
1661298900000|2022-08-23 23:55:00|623.77|620.97|622.52|619.72|623.77|620.97|622.52|619.72|0
1661299200000|2022-08-24 00:00:00|622.27|619.47|621.77|618.97|624.02|621.22|620.03|617.23|0
1661299500000|2022-08-24 00:05:00|621.65|618.85|621.65|618.85|622.65|619.85|620.77|617.97|0
1661299800000|2022-08-24 00:10:00|621.77|618.97|621.9|619.1|624.02|621.22|621.52|618.72|0
1661300100000|2022-08-24 00:15:00|622.02|619.22|622.02|619.22|623.27|620.47|620.77|617.97|0
1661300400000|2022-08-24 00:20:00|622.15|619.35|623.77|620.97|623.77|620.97|621.77|618.97|0
1661300700000|2022-08-24 00:25:00|623.52|620.72|623.02|620.22|623.77|620.97|622.77|619.97|0
1661301000000|2022-08-24 00:30:00|623.15|620.35|623.4|620.6|623.52|620.72|621.52|618.72|0
1661301300000|2022-08-24 00:35:00|623.52|620.72|625.52|622.72|625.52|622.72|623.27|620.47|0
1661301600000|2022-08-24 00:40:00|625.4|622.6|626.27|623.47|626.27|623.47|624.52|621.72|0
1661301900000|2022-08-24 00:45:00|626.02|623.22|624.02|621.22|626.02|623.22|623.77|620.97|0
1661302200000|2022-08-24 00:50:00|623.9|621.1|623.77|620.97|624.52|621.72|623.77|620.97|0
1661302500000|2022-08-24 00:55:00|623.9|621.1|624.77|621.97|624.77|621.97|623.02|620.22|0
1661302800000|2022-08-24 01:00:00|625.02|622.22|625.52|622.72|625.77|622.97|624.52|621.72|0
1661303100000|2022-08-24 01:05:00|625.27|622.47|625.52|622.72|626.27|623.47|624.9|622.1|0
1661303400000|2022-08-24 01:10:00|625.77|622.97|625.77|622.97|626.27|623.47|625.02|622.22|0
1661303700000|2022-08-24 01:15:00|625.27|622.47|625.02|622.22|625.27|622.47|624.15|621.35|0
1661304000000|2022-08-24 01:20:00|625.27|622.47|625.27|622.47|625.77|622.97|624.77|621.97|0
1661304300000|2022-08-24 01:25:00|625.02|622.22|626.27|623.47|626.27|623.47|624.52|621.72|0
1661304600000|2022-08-24 01:30:00|626.02|623.22|626.02|623.22|626.27|623.47|625.77|622.97|0
1661304900000|2022-08-24 01:35:00|626.27|623.47|625.02|622.22|626.27|623.47|625.02|622.22|0
1661305200000|2022-08-24 01:40:00|625.27|622.47|629.02|626.22|630.02|627.22|625.27|622.47|0
1661305500000|2022-08-24 01:45:00|629.27|626.47|632.02|629.22|632.52|629.72|628.77|625.97|0
1661305800000|2022-08-24 01:50:00|631.9|629.1|632.52|629.72|635.52|632.72|631.77|628.97|0
1661306100000|2022-08-24 01:55:00|632.77|629.97|632.27|629.47|634.52|631.72|631.77|628.97|0
1661306400000|2022-08-24 02:00:00|632.02|629.22|631.02|628.22|632.52|629.72|630.77|627.97|0
1661306700000|2022-08-24 02:05:00|630.9|628.1|632.52|629.72|632.52|629.72|630.77|627.97|0
1661307000000|2022-08-24 02:10:00|632.27|629.47|632.77|629.97|634.27|631.47|632.27|629.47|0
1661307300000|2022-08-24 02:15:00|632.52|629.72|631.77|628.97|632.9|630.1|631.52|628.72|0
1661307600000|2022-08-24 02:20:00|631.52|628.72|631.52|628.72|632.77|629.97|630.77|627.97|0
1661307900000|2022-08-24 02:25:00|631.65|628.85|631.77|628.97|631.77|628.97|631.02|628.22|0
1661308200000|2022-08-24 02:30:00|632.02|629.22|632.52|629.72|633.77|630.97|632.02|629.22|0
1661308500000|2022-08-24 02:35:00|632.77|629.97|634.52|631.72|635.02|632.22|632.77|629.97|0
1661308800000|2022-08-24 02:40:00|634.27|631.47|636.77|633.97|636.77|633.97|633.77|630.97|0
1661309100000|2022-08-24 02:45:00|636.52|633.72|636.52|633.72|637.27|634.47|635.02|632.22|0
1661309400000|2022-08-24 02:50:00|636.27|633.47|636.27|633.47|636.77|633.97|635.77|632.97|0
1661309700000|2022-08-24 02:55:00|636.02|633.22|635.52|632.72|637.02|634.22|635.27|632.47|0
1661310000000|2022-08-24 03:00:00|635.27|632.47|636.02|633.22|636.27|633.47|635.02|632.22|0
1661310300000|2022-08-24 03:05:00|635.9|633.1|635.4|632.6|636.02|633.22|634.27|631.47|0
1661310600000|2022-08-24 03:10:00|635.27|632.47|634.77|631.97|635.52|632.72|634.52|631.72|0
1661310900000|2022-08-24 03:15:00|635.02|632.22|635.02|632.22|635.27|632.47|634.52|631.72|0
1661311200000|2022-08-24 03:20:00|634.9|632.1|635.52|632.72|636.27|633.47|634.52|631.72|0
1661311500000|2022-08-24 03:25:00|635.77|632.97|635.77|632.97|636.52|633.72|635.52|632.72|0
1661311800000|2022-08-24 03:30:00|636.02|633.22|634.77|631.97|636.02|633.22|634.27|631.47|0
1661312100000|2022-08-24 03:35:00|634.65|631.85|634.77|631.97|635.27|632.47|634.52|631.72|0
1661312400000|2022-08-24 03:40:00|634.52|631.72|635.02|632.22|635.02|632.22|634.27|631.47|0
1661312700000|2022-08-24 03:45:00|634.77|631.97|635.27|632.47|635.52|632.72|634.52|631.72|0
1661313000000|2022-08-24 03:50:00|635.4|632.6|634.52|631.72|635.77|632.97|634.27|631.47|0
1661313300000|2022-08-24 03:55:00|634.77|631.97|635.27|632.47|635.27|632.47|634.77|631.97|0
1661313600000|2022-08-24 04:00:00|635.52|632.72|636.02|633.22|636.27|633.47|635.52|632.72|0
1661313900000|2022-08-24 04:05:00|636.27|633.47|636.27|633.47|636.52|633.72|635.52|632.72|0
1661314200000|2022-08-24 04:10:00|636.77|633.97|637.02|634.22|637.77|634.97|636.77|633.97|0
1661314500000|2022-08-24 04:15:00|636.77|633.97|635.52|632.72|637.02|634.22|635.27|632.47|0
1661314800000|2022-08-24 04:20:00|635.27|632.47|634.52|631.72|635.27|632.47|634.02|631.22|0
1661315100000|2022-08-24 04:25:00|634.27|631.47|634.52|631.72|634.77|631.97|634.02|631.22|0
1661315400000|2022-08-24 04:30:00|634.77|631.97|634.52|631.72|634.77|631.97|634.27|631.47|0
1661315700000|2022-08-24 04:35:00|634.27|631.47|634.02|631.22|635.27|632.47|633.65|630.85|0
1661316000000|2022-08-24 04:40:00|634.27|631.47|632.02|629.22|634.52|631.72|632.02|629.22|0
1661316300000|2022-08-24 04:45:00|632.27|629.47|631.02|628.22|632.52|629.72|631.02|628.22|0
1661316600000|2022-08-24 04:50:00|631.15|628.35|627.27|624.47|631.15|628.35|627.02|624.22|0
1661316900000|2022-08-24 04:55:00|627.02|624.22|626.77|623.97|627.52|624.72|625.53|622.73|0
1661317200000|2022-08-24 05:00:00|626.52|623.72|627.27|624.47|627.27|624.47|626.02|623.22|0
1661317500000|2022-08-24 05:05:00|627.02|624.22|627.77|624.97|628.02|625.22|626.27|623.47|0
1661317800000|2022-08-24 05:10:00|627.9|625.1|628.02|625.22|628.27|625.47|627.02|624.22|0
1661318100000|2022-08-24 05:15:00|627.9|625.1|628.77|625.97|629.02|626.22|627.27|624.47|0
1661318400000|2022-08-24 05:20:00|629.02|626.22|628.52|625.72|629.02|626.22|627.52|624.72|0
1661318700000|2022-08-24 05:25:00|628.27|625.47|627.02|624.22|628.77|625.97|627.02|624.22|0
1661319000000|2022-08-24 05:30:00|627.27|624.47|626.27|623.47|627.77|624.97|625.28|622.48|0
1661319300000|2022-08-24 05:35:00|626.02|623.22|625.77|622.97|626.52|623.72|625.28|622.48|0
1661319600000|2022-08-24 05:40:00|625.52|622.72|625.52|622.72|626.52|623.72|625.52|622.72|0
1661319900000|2022-08-24 05:45:00|625.77|622.97|625.9|623.1|626.27|623.47|624.53|621.73|0
1661320200000|2022-08-24 05:50:00|625.77|622.97|627.27|624.47|627.27|624.47|625.52|622.72|0
1661320500000|2022-08-24 05:55:00|627.15|624.35|626.65|623.85|627.27|624.47|626.27|623.47|0
1661320800000|2022-08-24 06:00:00|626.52|623.72|624.28|621.48|626.77|623.97|624.03|621.23|0
1661321100000|2022-08-24 06:05:00|624.03|621.23|622.03|619.23|624.28|621.48|622.03|619.23|0
1661321400000|2022-08-24 06:10:00|622.28|619.48|624.78|621.98|625.02|622.22|622.28|619.48|0
1661321700000|2022-08-24 06:15:00|624.41|621.61|626.27|623.47|626.27|623.47|624.28|621.48|0
1661322000000|2022-08-24 06:20:00|626.4|623.6|628.52|625.72|629.65|626.85|626.27|623.47|0
1661322300000|2022-08-24 06:25:00|628.4|625.6|628.77|625.97|629.02|626.22|627.77|624.97|0
1661322600000|2022-08-24 06:30:00|629.02|626.22|629.52|626.72|630.77|627.97|628.52|625.72|0
1661322900000|2022-08-24 06:35:00|629.02|626.22|626.9|624.1|629.52|626.72|626.77|623.97|0
1661323200000|2022-08-24 06:40:00|627.02|624.22|627.65|624.85|628.65|625.85|626.52|623.72|0
1661323500000|2022-08-24 06:45:00|627.52|624.72|628.77|625.97|628.77|625.97|626.77|623.97|0
1661323800000|2022-08-24 06:50:00|628.9|626.1|626.77|623.97|629.77|626.97|626.65|623.85|0
1661324100000|2022-08-24 06:55:00|627.02|624.22|626.77|623.97|627.02|624.22|625.27|622.47|0
1661324400000|2022-08-24 07:00:00|627.52|624.72|623.78|620.98|629.27|626.47|622.53|619.73|0
1661324700000|2022-08-24 07:05:00|622.98|620.78|624.6|622.4|624.97|622.77|621.98|619.78|0
1661325000000|2022-08-24 07:10:00|624.47|622.27|623.36|621.16|625.72|623.52|619.23|617.03|0
1661325300000|2022-08-24 07:15:00|623.73|621.53|627.35|625.15|627.6|625.4|623.23|621.03|0
1661325600000|2022-08-24 07:20:00|627.47|625.27|630.85|628.65|632.22|630.02|627.47|625.27|0
1661325900000|2022-08-24 07:25:00|631.22|629.02|633.35|631.15|634.47|632.27|631.1|628.9|0
1661326200000|2022-08-24 07:30:00|633.22|631.02|638.97|636.77|639.97|637.77|633.22|631.02|0
1661326500000|2022-08-24 07:35:00|638.72|636.52|632.47|630.27|639.22|637.02|632.47|630.27|0
1661326800000|2022-08-24 07:40:00|632.22|630.02|631.97|629.77|633.22|631.02|630.1|627.9|0
1661327100000|2022-08-24 07:45:00|632.47|630.27|629.6|627.4|633.22|631.02|628.72|626.52|0
1661327400000|2022-08-24 07:50:00|629.72|627.52|630.22|628.02|632.6|630.4|629.72|627.52|0
1661327700000|2022-08-24 07:55:00|630.47|628.27|632.1|629.9|634.22|632.02|630.22|628.02|0
1661328000000|2022-08-24 08:00:00|631.97|629.77|628.97|626.77|632.97|630.77|627.85|625.65|0
1661328300000|2022-08-24 08:05:00|629.1|626.9|626.85|624.65|629.47|627.27|626.47|624.27|0
1661328600000|2022-08-24 08:10:00|626.72|624.52|623.97|621.77|627.72|625.52|623.97|621.77|0
1661328900000|2022-08-24 08:15:00|624.22|622.02|623.97|621.77|626.47|624.27|623.72|621.52|0
1661329200000|2022-08-24 08:20:00|623.72|621.52|622.73|620.53|624.85|622.65|622.48|620.28|0
1661329500000|2022-08-24 08:25:00|622.86|620.66|623.23|621.03|623.47|621.27|621.98|619.78|0
1661329800000|2022-08-24 08:30:00|623.47|621.27|617.86|615.66|623.47|621.27|615.73|613.53|0
1661330100000|2022-08-24 08:35:00|617.98|615.78|618.98|616.78|618.98|616.78|615.98|613.78|0
1661330400000|2022-08-24 08:40:00|618.73|616.53|620.98|618.78|621.61|619.41|618.36|616.16|0
1661330700000|2022-08-24 08:45:00|621.23|619.03|617.73|615.53|621.36|619.16|617.73|615.53|0
1661331000000|2022-08-24 08:50:00|617.86|615.66|618.73|616.53|620.48|618.28|617.86|615.66|0
1661331300000|2022-08-24 08:55:00|618.48|616.28|617.48|615.28|620.11|617.91|617.23|615.03|0
1661331600000|2022-08-24 09:00:00|617.73|615.53|616.73|614.53|618.11|615.91|615.73|613.53|0
1661331900000|2022-08-24 09:05:00|616.86|614.66|616.48|614.28|619.48|617.28|616.48|614.28|0
1661332200000|2022-08-24 09:10:00|616.23|614.03|618.23|616.03|618.23|616.03|615.98|613.78|0
1661332500000|2022-08-24 09:15:00|618.11|615.91|619.48|617.28|620.11|617.91|617.98|615.78|0
1661332800000|2022-08-24 09:20:00|619.61|617.41|619.73|617.53|620.11|617.91|618.86|616.66|0
1661333100000|2022-08-24 09:25:00|619.86|617.66|620.98|618.78|620.98|618.78|619.48|617.28|0
1661333400000|2022-08-24 09:30:00|620.86|618.66|623.22|621.02|624.22|622.02|620.73|618.53|0
1661333700000|2022-08-24 09:35:00|623.72|621.52|623.72|621.52|624.22|622.02|622.73|620.53|0
1661334000000|2022-08-24 09:40:00|623.47|621.27|621.86|619.66|623.47|621.27|620.98|618.78|0
1661334300000|2022-08-24 09:45:00|621.73|619.53|623.22|621.02|623.6|621.4|621.48|619.28|0
1661334600000|2022-08-24 09:50:00|623.47|621.27|622.85|620.65|624.72|622.52|622.23|620.03|0
1661334900000|2022-08-24 09:55:00|623.1|620.9|623.85|621.65|624.72|622.52|622.23|620.03|0
1661335200000|2022-08-24 10:00:00|623.47|621.27|623.1|620.9|624.22|622.02|622.72|620.52|0
1661335500000|2022-08-24 10:05:00|623.22|621.02|621.48|619.28|623.72|621.52|620.98|618.78|0
1661335800000|2022-08-24 10:10:00|621.23|619.03|621.23|619.03|622.48|620.28|620.98|618.78|0
1661336100000|2022-08-24 10:15:00|620.98|618.78|621.98|619.78|622.72|620.52|620.98|618.78|0
1661336400000|2022-08-24 10:20:00|621.73|619.53|620.98|618.78|622.72|620.52|619.98|617.78|0
1661336700000|2022-08-24 10:25:00|621.23|619.03|621.36|619.16|623.72|621.52|620.98|618.78|0
1661337000000|2022-08-24 10:30:00|621.48|619.28|621.23|619.03|622.97|620.77|620.86|618.66|0
1661337300000|2022-08-24 10:35:00|620.98|618.78|621.48|619.28|621.48|619.28|619.73|617.53|0
1661337600000|2022-08-24 10:40:00|621.73|619.53|621.48|619.28|624.72|622.52|621.23|619.03|0
1661337900000|2022-08-24 10:45:00|621.23|619.03|623.47|621.27|623.85|621.65|621.23|619.03|0
1661338200000|2022-08-24 10:50:00|623.22|621.02|624.72|622.52|624.97|622.77|623.1|620.9|0
1661338500000|2022-08-24 10:55:00|624.97|622.77|624.72|622.52|625.97|623.77|624.22|622.02|0
1661338800000|2022-08-24 11:00:00|624.47|622.27|622.72|620.52|625.22|623.02|622.72|620.52|0
1661339100000|2022-08-24 11:05:00|622.85|620.65|621.36|619.16|624.1|621.9|621.23|619.03|0
1661339400000|2022-08-24 11:10:00|621.23|619.03|619.73|617.53|621.23|619.03|619.23|617.03|0
1661339700000|2022-08-24 11:15:00|619.23|617.03|619.98|617.78|620.98|618.78|618.98|616.78|0
1661340000000|2022-08-24 11:20:00|620.11|617.91|619.73|617.53|620.98|618.78|618.48|616.28|0
1661340300000|2022-08-24 11:25:00|619.98|617.78|617.98|615.78|621.48|619.28|617.98|615.78|0
1661340600000|2022-08-24 11:30:00|618.11|615.91|618.98|616.78|619.23|617.03|616.73|614.53|0
1661340900000|2022-08-24 11:35:00|619.23|617.03|617.98|615.78|619.98|617.78|616.98|614.78|0
1661341200000|2022-08-24 11:40:00|617.73|615.53|616.48|614.28|618.86|616.66|616.23|614.03|0
1661341500000|2022-08-24 11:45:00|616.73|614.53|613.23|611.03|616.98|614.78|612.98|610.78|0
1661341800000|2022-08-24 11:50:00|612.98|610.78|611.98|609.78|614.23|612.03|611.73|609.53|0
1661342100000|2022-08-24 11:55:00|611.73|609.53|613.22|611.02|613.97|611.77|611.48|609.28|0
1661342400000|2022-08-24 12:00:00|612.97|610.77|609.72|607.52|613.22|611.02|609.22|607.02|0
1661342700000|2022-08-24 12:05:00|609.97|607.77|611.47|609.27|611.97|609.77|609.47|607.27|0
1661343000000|2022-08-24 12:10:00|611.72|609.52|610.97|608.77|612.97|610.77|610.97|608.77|0
1661343300000|2022-08-24 12:15:00|611.1|608.9|612.47|610.27|612.72|610.52|609.47|607.27|0
1661343600000|2022-08-24 12:20:00|612.35|610.15|613.47|611.27|614.97|612.77|612.22|610.02|0
1661343900000|2022-08-24 12:25:00|613.35|611.15|613.85|611.65|614.22|612.02|611.85|609.65|0
1661344200000|2022-08-24 12:30:00|614.35|612.15|614.22|612.02|615.72|613.52|612.35|610.15|0
1661344500000|2022-08-24 12:35:00|614.47|612.27|617.47|615.27|617.97|615.77|614.47|612.27|0
1661344800000|2022-08-24 12:40:00|617.72|615.52|618.72|616.52|620.97|618.77|617.47|615.27|0
1661345100000|2022-08-24 12:45:00|619.22|617.02|619.47|617.27|622.22|620.02|619.22|617.02|0
1661345400000|2022-08-24 12:50:00|619.72|617.52|617.72|615.52|620.72|618.52|617.22|615.02|0
1661345700000|2022-08-24 12:55:00|617.97|615.77|617.47|615.27|618.22|616.02|616.22|614.02|0
1661346000000|2022-08-24 13:00:00|617.22|615.02|620.22|618.02|620.22|618.02|617.22|615.02|0
1661346300000|2022-08-24 13:05:00|619.72|617.52|618.47|616.27|620.47|618.27|617.72|615.52|0
1661346600000|2022-08-24 13:10:00|618.22|616.02|620.47|618.27|621.22|619.02|617.72|615.52|0
1661346900000|2022-08-24 13:15:00|620.72|618.52|621.22|619.02|621.97|619.77|620.47|618.27|0
1661347200000|2022-08-24 13:20:00|621.47|619.27|621.47|619.27|622.22|620.02|620.47|618.27|0
1661347500000|2022-08-24 13:25:00|621.97|619.77|622.72|620.52|623.97|621.77|620.97|618.77|0
1661347800000|2022-08-24 13:30:00|622.22|620.02|628.97|626.77|628.97|626.77|621.72|619.52|0
1661348100000|2022-08-24 13:35:00|629.47|627.27|621.47|619.27|629.47|627.27|620.97|618.77|0
1661348400000|2022-08-24 13:40:00|620.72|618.52|618.47|616.27|623.97|621.77|617.47|615.27|0
1661348700000|2022-08-24 13:45:00|618.72|616.52|621.72|619.52|622.47|620.27|617.22|615.02|0
1661349000000|2022-08-24 13:50:00|621.47|619.27|621.97|619.77|622.47|620.27|617.97|615.77|0
1661349300000|2022-08-24 13:55:00|622.22|620.02|621.35|619.15|624.22|622.02|619.97|617.77|0
1661349600000|2022-08-24 14:00:00|620.97|618.77|623.97|621.77|624.47|622.27|615.97|613.77|0
1661349900000|2022-08-24 14:05:00|623.72|621.52|619.97|617.77|624.97|622.77|617.47|615.27|0
1661350200000|2022-08-24 14:10:00|620.22|618.02|617.6|615.4|620.22|618.02|615.97|613.77|0
1661350500000|2022-08-24 14:15:00|617.22|615.02|610.72|608.52|619.22|617.02|610.72|608.52|0
1661350800000|2022-08-24 14:20:00|610.47|608.27|611.47|609.27|613.22|611.02|609.22|607.02|0
1661351100000|2022-08-24 14:25:00|611.22|609.02|611.47|609.27|611.97|609.77|607.72|605.52|0
1661351400000|2022-08-24 14:30:00|611.22|609.02|611.47|609.27|615.22|613.02|608.97|606.77|0
1661351700000|2022-08-24 14:35:00|611.22|609.02|614.72|612.52|615.97|613.77|608.97|606.77|0
1661352000000|2022-08-24 14:40:00|614.97|612.77|616.97|614.77|619.47|617.27|614.97|612.77|0
1661352300000|2022-08-24 14:45:00|616.72|614.52|614.22|612.02|618.72|616.52|614.22|612.02|0
1661352600000|2022-08-24 14:50:00|614.47|612.27|613.47|611.27|615.97|613.77|611.47|609.27|0
1661352900000|2022-08-24 14:55:00|613.97|611.77|612.97|610.77|614.97|612.77|610.22|608.02|0
1661353200000|2022-08-24 15:00:00|612.72|610.52|611.97|609.77|613.72|611.52|610.22|608.02|0
1661353500000|2022-08-24 15:05:00|612.22|610.02|611.22|609.02|613.97|611.77|609.72|607.52|0
1661353800000|2022-08-24 15:10:00|610.97|608.77|603.47|601.27|612.47|610.27|603.47|601.27|0
1661354100000|2022-08-24 15:15:00|602.97|600.77|601.97|599.77|602.97|600.77|597.97|595.77|0
1661354400000|2022-08-24 15:20:00|601.72|599.52|600.47|598.27|602.47|600.27|599.72|597.52|0
1661354700000|2022-08-24 15:25:00|600.22|598.02|599.72|597.52|600.97|598.77|598.22|596.02|0
1661355000000|2022-08-24 15:30:00|599.47|597.27|600.22|598.02|600.97|598.77|596.97|594.77|0
1661355300000|2022-08-24 15:35:00|600.47|598.27|599.72|597.52|601.47|599.27|599.22|597.02|0
1661355600000|2022-08-24 15:40:00|599.97|597.77|597.97|595.77|600.47|598.27|597.97|595.77|0
1661355900000|2022-08-24 15:45:00|597.72|595.52|596.97|594.77|597.72|595.52|595.72|593.52|0
1661356200000|2022-08-24 15:50:00|597.22|595.02|593.97|591.77|597.22|595.02|593.22|591.02|0
1661356500000|2022-08-24 15:55:00|593.22|591.02|596.97|594.77|596.97|594.77|592.72|590.52|0
1661356800000|2022-08-24 16:00:00|596.47|594.27|595.22|593.02|597.72|595.52|594.47|592.27|0
1661357100000|2022-08-24 16:05:00|594.97|592.77|595.22|593.02|596.47|594.27|593.97|591.77|0
1661357400000|2022-08-24 16:10:00|594.97|592.77|595.97|593.77|596.72|594.52|593.97|591.77|0
1661357700000|2022-08-24 16:15:00|596.22|594.02|596.72|594.52|596.72|594.52|594.22|592.02|0
1661358000000|2022-08-24 16:20:00|596.97|594.77|598.97|596.77|599.22|597.02|596.72|594.52|0
1661358300000|2022-08-24 16:25:00|598.72|596.52|599.72|597.52|600.47|598.27|597.72|595.52|0
1661358600000|2022-08-24 16:30:00|599.97|597.77|601.22|599.02|602.72|600.52|599.97|597.77|0
1661358900000|2022-08-24 16:35:00|601.1|598.9|606.47|604.27|607.72|605.52|601.1|598.9|0
1661359200000|2022-08-24 16:40:00|606.22|604.02|613.72|611.52|615.47|613.27|605.22|603.02|0
1661359500000|2022-08-24 16:45:00|613.47|611.27|612.97|610.77|614.47|612.27|610.97|608.77|0
1661359800000|2022-08-24 16:50:00|613.22|611.02|614.47|612.27|615.97|613.77|612.97|610.77|0
1661360100000|2022-08-24 16:55:00|614.72|612.52|613.47|611.27|615.22|613.02|613.22|611.02|0
1661360400000|2022-08-24 17:00:00|613.22|611.02|614.72|612.52|615.22|613.02|612.47|610.27|0
1661360700000|2022-08-24 17:05:00|614.47|612.27|609.22|607.02|614.72|612.52|608.97|606.77|0
1661361000000|2022-08-24 17:10:00|608.97|606.77|611.22|609.02|611.72|609.52|608.72|606.52|0
1661361300000|2022-08-24 17:15:00|610.97|608.77|612.72|610.52|612.72|610.52|609.47|607.27|0
1661361600000|2022-08-24 17:20:00|612.97|610.77|615.1|612.9|615.1|612.9|611.97|609.77|0
1661361900000|2022-08-24 17:25:00|614.97|612.77|617.97|615.77|618.72|616.52|614.22|612.02|0
1661362200000|2022-08-24 17:30:00|618.22|616.02|617.72|615.52|618.97|616.77|615.72|613.52|0
1661362500000|2022-08-24 17:35:00|617.97|615.77|615.72|613.52|618.22|616.02|615.72|613.52|0
1661362800000|2022-08-24 17:40:00|615.97|613.77|615.72|613.52|617.97|615.77|615.47|613.27|0
1661363100000|2022-08-24 17:45:00|615.97|613.77|614.72|612.52|616.47|614.27|613.72|611.52|0
1661363400000|2022-08-24 17:50:00|614.97|612.77|614.97|612.77|614.97|612.77|612.97|610.77|0
1661363700000|2022-08-24 17:55:00|615.22|613.02|613.22|611.02|615.72|613.52|613.22|611.02|0
1661364000000|2022-08-24 18:00:00|612.72|610.52|611.97|609.77|614.47|612.27|611.22|609.02|0
1661364300000|2022-08-24 18:05:00|612.22|610.02|610.72|608.52|614.47|612.27|609.97|607.77|0
1661364600000|2022-08-24 18:10:00|610.47|608.27|611.72|609.52|611.97|609.77|609.97|607.77|0
1661364900000|2022-08-24 18:15:00|611.47|609.27|611.72|609.52|612.97|610.77|611.22|609.02|0
1661365200000|2022-08-24 18:20:00|611.47|609.27|609.97|607.77|613.72|611.52|609.72|607.52|0
1661365500000|2022-08-24 18:25:00|610.22|608.02|611.22|609.02|611.72|609.52|609.72|607.52|0
1661365800000|2022-08-24 18:30:00|610.97|608.77|614.97|612.77|615.72|613.52|610.72|608.52|0
1661366100000|2022-08-24 18:35:00|615.22|613.02|613.22|611.02|615.97|613.77|613.22|611.02|0
1661366400000|2022-08-24 18:40:00|612.97|610.77|613.72|611.52|614.22|612.02|611.97|609.77|0
1661366700000|2022-08-24 18:45:00|613.97|611.77|614.72|612.52|616.72|614.52|613.47|611.27|0
1661367000000|2022-08-24 18:50:00|614.35|612.15|611.97|609.77|615.22|613.02|611.72|609.52|0
1661367300000|2022-08-24 18:55:00|611.47|609.27|609.97|607.77|612.47|610.27|609.47|607.27|0
1661367600000|2022-08-24 19:00:00|610.22|608.02|608.97|606.77|611.47|609.27|608.97|606.77|0
1661367900000|2022-08-24 19:05:00|608.72|606.52|605.72|603.52|608.72|606.52|604.97|602.77|0
1661368200000|2022-08-24 19:10:00|605.47|603.27|602.97|600.77|606.47|604.27|602.72|600.52|0
1661368500000|2022-08-24 19:15:00|602.72|600.52|601.97|599.77|604.97|602.77|601.85|599.65|0
1661368800000|2022-08-24 19:20:00|602.22|600.02|603.72|601.52|604.47|602.27|602.22|600.02|0
1661369100000|2022-08-24 19:25:00|603.97|601.77|605.72|603.52|606.72|604.52|603.47|601.27|0
1661369400000|2022-08-24 19:30:00|605.97|603.77|603.97|601.77|605.97|603.77|603.97|601.77|0
1661369700000|2022-08-24 19:35:00|603.47|601.27|599.72|597.52|603.72|601.52|599.47|597.27|0
1661370000000|2022-08-24 19:40:00|599.22|597.02|599.72|597.52|601.47|599.27|598.97|596.77|0
1661370300000|2022-08-24 19:45:00|599.97|597.77|601.97|599.77|602.47|600.27|599.97|597.77|0
1661370600000|2022-08-24 19:50:00|602.47|600.27|603.47|601.27|604.47|602.27|601.47|599.27|0
1661370900000|2022-08-24 19:55:00|603.97|601.77|608.47|606.27|609.97|607.77|603.22|601.02|0
1661371200000|2022-08-24 20:00:00|607.47|605.27|604.97|602.77|608.97|606.77|604.97|602.77|0
1661371500000|2022-08-24 20:05:00|605.47|603.27|605.22|603.02|606.47|604.27|605.22|603.02|0
1661371800000|2022-08-24 20:10:00|605.47|603.27|604.47|602.27|605.97|603.77|604.22|602.02|0
1661372100000|2022-08-24 20:15:00|604.77|601.97|604.02|601.22|604.77|601.97|603.77|600.97|0
1661372400000|2022-08-24 20:20:00|605.27|602.47|604.27|601.47|607.77|604.97|602.9|600.1|0
1661372700000|2022-08-24 20:25:00|604.52|601.72|604.02|601.22|604.77|601.97|603.77|600.97|0
1661373000000|2022-08-24 20:30:00|603.77|600.97|604.27|601.47|604.27|601.47|603.27|600.47|0
1661373300000|2022-08-24 20:35:00|604.77|601.97|604.77|601.97|605.27|602.47|604.27|601.47|0
1661373600000|2022-08-24 20:40:00|604.52|601.72|602.52|599.72|604.52|601.72|602.27|599.47|0
1661373900000|2022-08-24 20:45:00|602.27|599.47|602.27|599.47|602.27|599.47|601.9|599.1|0
1661374200000|2022-08-24 20:50:00|602.02|599.22|601.77|598.97|602.52|599.72|601.27|598.47|0
1661374500000|2022-08-24 20:55:00|601.9|599.1|601.79|598.99|601.9|599.1|601.65|598.85|0
1661374800000|2022-08-24 21:00:00|601.82|599.02|602.8|600|602.84|600.04|601.79|598.99|0
1661375100000|2022-08-24 21:05:00|603.24|600.44|602.69|599.89|603.24|600.44|602.52|599.72|0
1661375400000|2022-08-24 21:10:00|602.8|600|602.87|600.07|603.06|600.26|602.73|599.93|0
1661375700000|2022-08-24 21:15:00|602.91|600.11|603.02|600.22|603.06|600.26|602.8|600|0
1661376000000|2022-08-24 21:20:00|603.06|600.26|602.98|600.18|603.06|600.26|602.98|600.18|0
1661376300000|2022-08-24 21:25:00|603.02|600.22|602.8|600|603.39|600.59|602.8|600|0
1661376600000|2022-08-24 21:30:00|602.84|600.04|602.77|599.97|602.91|600.11|602.66|599.86|0
1661376900000|2022-08-24 21:35:00|603.13|600.33|602.95|600.15|603.13|600.33|602.91|600.11|0
1661377200000|2022-08-24 21:40:00|602.8|600|602.77|599.97|602.8|600|602.77|599.97|0
1661377500000|2022-08-24 21:45:00|602.8|600|602.87|600.07|603.02|600.22|602.8|600|0
1661377800000|2022-08-24 21:50:00|602.84|600.04|602.8|600|602.91|600.11|602.73|599.93|0
1661378100000|2022-08-24 21:55:00|602.77|599.97|602.8|600|602.98|600.18|602.37|599.57|0
1661378400000|2022-08-24 22:00:00|603.15|600.35|601.77|598.97|603.27|600.47|601.77|598.97|0
1661378700000|2022-08-24 22:05:00|602.02|599.22|600.77|597.97|602.27|599.47|600.77|597.97|0
1661379000000|2022-08-24 22:10:00|601.27|598.47|601.77|598.97|602.02|599.22|601.02|598.22|0
1661379300000|2022-08-24 22:15:00|602.02|599.22|602.52|599.72|602.52|599.72|602.02|599.22|0
1661379600000|2022-08-24 22:20:00|602.77|599.97|603.02|600.22|603.27|600.47|602.52|599.72|0
1661379900000|2022-08-24 22:25:00|603.27|600.47|602.02|599.22|603.27|600.47|601.77|598.97|0
1661380200000|2022-08-24 22:30:00|602.52|599.72|602.77|599.97|603.02|600.22|602.4|599.6|0
1661380500000|2022-08-24 22:35:00|603.02|600.22|602.77|599.97|603.52|600.72|602.77|599.97|0
1661380800000|2022-08-24 22:40:00|603.02|600.22|603.4|600.6|603.52|600.72|602.52|599.72|0
1661381100000|2022-08-24 22:45:00|603.52|600.72|603.77|600.97|604.02|601.22|603.27|600.47|0
1661381400000|2022-08-24 22:50:00|603.52|600.72|604.02|601.22|604.27|601.47|603.52|600.72|0
1661381700000|2022-08-24 22:55:00|603.77|600.97|603.27|600.47|604.02|601.22|603.27|600.47|0
1661382000000|2022-08-24 23:00:00|603.02|600.22|602.27|599.47|603.52|600.72|602.02|599.22|0
1661382300000|2022-08-24 23:05:00|602.52|599.72|604.02|601.22|604.02|601.22|602.52|599.72|0
1661382600000|2022-08-24 23:10:00|603.77|600.97|604.02|601.22|604.27|601.47|603.52|600.72|0
1661382900000|2022-08-24 23:15:00|603.77|600.97|604.02|601.22|604.02|601.22|603.77|600.97|0
1661383200000|2022-08-24 23:20:00|603.9|601.1|603.52|600.72|604.02|601.22|602.77|599.97|0
1661383500000|2022-08-24 23:25:00|603.77|600.97|603.27|600.47|603.77|600.97|603.27|600.47|0
1661383800000|2022-08-24 23:30:00|603.52|600.72|604.77|601.97|605.02|602.22|603.52|600.72|0
1661384100000|2022-08-24 23:35:00|605.02|602.22|604.77|601.97|605.02|602.22|604.52|601.72|0
1661384400000|2022-08-24 23:40:00|604.65|601.85|604.77|601.97|604.77|601.97|604.52|601.72|0
1661384700000|2022-08-24 23:45:00|604.52|601.72|606.77|603.97|607.02|604.22|604.52|601.72|0
1661385000000|2022-08-24 23:50:00|606.52|603.72|606.52|603.72|606.77|603.97|606.27|603.47|0
1661385300000|2022-08-24 23:55:00|606.77|603.97|606.02|603.22|607.02|604.22|605.77|602.97|0
1661385600000|2022-08-25 00:00:00|605.27|602.47|607.27|604.47|608.27|605.47|605.02|602.22|0
1661385900000|2022-08-25 00:05:00|607.15|604.35|605.27|602.47|607.27|604.47|604.77|601.97|0
1661386200000|2022-08-25 00:10:00|605.52|602.72|605.27|602.47|606.02|603.22|605.02|602.22|0
1661386500000|2022-08-25 00:15:00|605.02|602.22|605.27|602.47|605.52|602.72|604.52|601.72|0
1661386800000|2022-08-25 00:20:00|605.02|602.22|604.77|601.97|605.52|602.72|604.52|601.72|0
1661387100000|2022-08-25 00:25:00|604.65|601.85|604.52|601.72|605.27|602.47|604.52|601.72|0
1661387400000|2022-08-25 00:30:00|604.77|601.97|601.02|598.22|604.77|601.97|600.77|597.97|0
1661387700000|2022-08-25 00:35:00|601.27|598.47|598.77|595.97|602.27|599.47|598.27|595.47|0
1661388000000|2022-08-25 00:40:00|598.52|595.72|599.02|596.22|599.52|596.72|598.27|595.47|0
1661388300000|2022-08-25 00:45:00|598.77|595.97|598.52|595.72|599.27|596.47|597.27|594.47|0
1661388600000|2022-08-25 00:50:00|598.77|595.97|597.65|594.85|598.77|595.97|597.27|594.47|0
1661388900000|2022-08-25 00:55:00|597.52|594.72|598.02|595.22|598.77|595.97|597.27|594.47|0
1661389200000|2022-08-25 01:00:00|598.27|595.47|598.27|595.47|598.27|595.47|597.52|594.72|0
1661389500000|2022-08-25 01:05:00|598.02|595.22|598.77|595.97|599.02|596.22|598.02|595.22|0
1661389800000|2022-08-25 01:10:00|599.02|596.22|599.02|596.22|599.02|596.22|597.77|594.97|0
1661390100000|2022-08-25 01:15:00|598.77|595.97|596.77|593.97|599.02|596.22|596.52|593.72|0
1661390400000|2022-08-25 01:20:00|597.02|594.22|598.77|595.97|598.77|595.97|596.77|593.97|0
1661390700000|2022-08-25 01:25:00|598.52|595.72|598.27|595.47|598.52|595.72|597.52|594.72|0
1661391000000|2022-08-25 01:30:00|598.02|595.22|597.02|594.22|598.02|595.22|597.02|594.22|0
1661391300000|2022-08-25 01:35:00|596.77|593.97|595.27|592.47|596.77|593.97|594.77|591.97|0
1661391600000|2022-08-25 01:40:00|595.02|592.22|596.02|593.22|596.02|593.22|595.02|592.22|0
1661391900000|2022-08-25 01:45:00|596.27|593.47|595.27|592.47|596.77|593.97|595.02|592.22|0
1661392200000|2022-08-25 01:50:00|595.02|592.22|595.52|592.72|595.77|592.97|594.27|591.47|0
1661392500000|2022-08-25 01:55:00|595.77|592.97|596.52|593.72|596.52|593.72|595.52|592.72|0
1661392800000|2022-08-25 02:00:00|596.27|593.47|597.52|594.72|597.77|594.97|595.9|593.1|0
1661393100000|2022-08-25 02:05:00|597.27|594.47|596.77|593.97|597.52|594.72|596.52|593.72|0
1661393400000|2022-08-25 02:10:00|597.02|594.22|598.02|595.22|598.02|595.22|596.52|593.72|0
1661393700000|2022-08-25 02:15:00|598.27|595.47|597.52|594.72|598.27|595.47|596.77|593.97|0
1661394000000|2022-08-25 02:20:00|597.77|594.97|595.77|592.97|597.77|594.97|595.52|592.72|0
1661394300000|2022-08-25 02:25:00|595.52|592.72|595.27|592.47|596.02|593.22|595.27|592.47|0
1661394600000|2022-08-25 02:30:00|595.02|592.22|594.52|591.72|596.02|593.22|594.52|591.72|0
1661394900000|2022-08-25 02:35:00|594.65|591.85|595.77|592.97|595.77|592.97|594.52|591.72|0
1661395200000|2022-08-25 02:40:00|595.52|592.72|595.77|592.97|596.02|593.22|595.27|592.47|0
1661395500000|2022-08-25 02:45:00|596.02|593.22|596.52|593.72|596.52|593.72|595.77|592.97|0
1661395800000|2022-08-25 02:50:00|596.27|593.47|596.52|593.72|597.02|594.22|596.27|593.47|0
1661396100000|2022-08-25 02:55:00|596.27|593.47|596.52|593.72|596.52|593.72|596.27|593.47|0
1661396400000|2022-08-25 03:00:00|596.27|593.47|596.27|593.47|597.02|594.22|596.02|593.22|0
1661396700000|2022-08-25 03:05:00|596.52|593.72|595.77|592.97|597.02|594.22|595.77|592.97|0
1661397000000|2022-08-25 03:10:00|595.52|592.72|595.27|592.47|596.02|593.22|595.27|592.47|0
1661397300000|2022-08-25 03:15:00|595.15|592.35|595.52|592.72|595.77|592.97|594.77|591.97|0
1661397600000|2022-08-25 03:20:00|595.27|592.47|596.52|593.72|596.52|593.72|595.02|592.22|0
1661397900000|2022-08-25 03:25:00|596.27|593.47|595.77|592.97|596.27|593.47|595.02|592.22|0
1661398200000|2022-08-25 03:30:00|596.02|593.22|597.52|594.72|597.52|594.72|595.52|592.72|0
1661398500000|2022-08-25 03:35:00|597.77|594.97|597.77|594.97|598.27|595.47|597.27|594.47|0
1661398800000|2022-08-25 03:40:00|598.02|595.22|598.02|595.22|598.52|595.72|597.52|594.72|0
1661399100000|2022-08-25 03:45:00|597.77|594.97|598.27|595.47|598.52|595.72|597.27|594.47|0
1661399400000|2022-08-25 03:50:00|598.02|595.22|597.02|594.22|598.27|595.47|597.02|594.22|0
1661399700000|2022-08-25 03:55:00|597.27|594.47|597.27|594.47|597.77|594.97|597.02|594.22|0
1661400000000|2022-08-25 04:00:00|597.02|594.22|596.9|594.1|598.02|595.22|596.9|594.1|0
1661400300000|2022-08-25 04:05:00|597.02|594.22|596.52|593.72|597.02|594.22|596.27|593.47|0
1661400600000|2022-08-25 04:10:00|596.65|593.85|595.77|592.97|596.65|593.85|595.52|592.72|0
1661400900000|2022-08-25 04:15:00|595.52|592.72|596.52|593.72|597.02|594.22|595.52|592.72|0
1661401200000|2022-08-25 04:20:00|596.65|593.85|596.27|593.47|596.77|593.97|596.02|593.22|0
1661401500000|2022-08-25 04:25:00|596.02|593.22|595.52|592.72|596.27|593.47|595.52|592.72|0
1661401800000|2022-08-25 04:30:00|595.27|592.47|592.27|589.47|595.27|592.47|592.27|589.47|0
1661402100000|2022-08-25 04:35:00|592.52|589.72|593.02|590.22|593.02|590.22|592.27|589.47|0
1661402400000|2022-08-25 04:40:00|592.77|589.97|593.27|590.47|593.27|590.47|592.77|589.97|0
1661402700000|2022-08-25 04:45:00|593.02|590.22|592.77|589.97|593.02|590.22|592.52|589.72|0
1661403000000|2022-08-25 04:50:00|592.65|589.85|591.02|588.22|592.77|589.97|590.77|587.97|0
1661403300000|2022-08-25 04:55:00|590.9|588.1|591.52|588.72|591.65|588.85|590.65|587.85|0
1661403600000|2022-08-25 05:00:00|591.02|588.22|589.52|586.72|591.02|588.22|588.27|585.47|0
1661403900000|2022-08-25 05:05:00|589.15|586.35|589.52|586.72|589.77|586.97|588.02|585.22|0
1661404200000|2022-08-25 05:10:00|589.77|586.97|590.27|587.47|590.52|587.72|589.52|586.72|0
1661404500000|2022-08-25 05:15:00|590.52|587.72|590.77|587.97|590.77|587.97|589.27|586.47|0
1661404800000|2022-08-25 05:20:00|590.52|587.72|592.27|589.47|592.27|589.47|590.27|587.47|0
1661405100000|2022-08-25 05:25:00|592.02|589.22|591.77|588.97|592.52|589.72|591.02|588.22|0
1661405400000|2022-08-25 05:30:00|591.52|588.72|592.27|589.47|592.52|589.72|591.52|588.72|0
1661405700000|2022-08-25 05:35:00|592.52|589.72|593.02|590.22|593.27|590.47|592.52|589.72|0
1661406000000|2022-08-25 05:40:00|593.27|590.47|593.02|590.22|593.27|590.47|592.77|589.97|0
1661406300000|2022-08-25 05:45:00|593.15|590.35|592.77|589.97|593.27|590.47|592.02|589.22|0
1661406600000|2022-08-25 05:50:00|592.9|590.1|593.27|590.47|593.27|590.47|592.27|589.47|0
1661406900000|2022-08-25 05:55:00|593.02|590.22|592.52|589.72|593.27|590.47|592.52|589.72|0
1661407200000|2022-08-25 06:00:00|592.77|589.97|591.77|588.97|593.27|590.47|591.52|588.72|0
1661407500000|2022-08-25 06:05:00|591.52|588.72|592.27|589.47|593.27|590.47|591.52|588.72|0
1661407800000|2022-08-25 06:10:00|592.02|589.22|590.02|587.22|592.02|589.22|589.27|586.47|0
1661408100000|2022-08-25 06:15:00|589.77|586.97|568.27|565.47|590.02|587.22|565.27|562.47|0
1661408400000|2022-08-25 06:20:00|568.52|565.72|575.77|572.97|576.02|573.22|568.52|565.72|0
1661408700000|2022-08-25 06:25:00|575.27|572.47|573.77|570.97|575.77|572.97|572.65|569.85|0
1661409000000|2022-08-25 06:30:00|573.27|570.47|569.27|566.47|574.52|571.72|569.02|566.22|0
1661409300000|2022-08-25 06:35:00|569.02|566.22|570.4|567.6|572.02|569.22|569.02|566.22|0
1661409600000|2022-08-25 06:40:00|570.52|567.72|567.9|565.1|571.27|568.47|567.9|565.1|0
1661409900000|2022-08-25 06:45:00|567.77|564.97|568.02|565.22|568.27|565.47|564.27|561.47|0
1661410200000|2022-08-25 06:50:00|568.27|565.47|567.78|564.98|570.78|567.98|567.53|564.73|0
1661410500000|2022-08-25 06:55:00|568.03|565.23|569.28|566.48|569.78|566.98|568.03|565.23|0
1661410800000|2022-08-25 07:00:00|569.78|566.98|569.77|566.97|571.77|568.97|568.77|565.97|0
1661411100000|2022-08-25 07:05:00|569.22|567.02|570.35|568.15|571.22|569.02|568.97|566.77|0
1661411400000|2022-08-25 07:10:00|570.47|568.27|571.97|569.77|573.22|571.02|570.22|568.02|0
1661411700000|2022-08-25 07:15:00|572.22|570.02|568.47|566.27|572.47|570.27|568.22|566.02|0
1661412000000|2022-08-25 07:20:00|567.97|565.77|569.97|567.77|571.22|569.02|567.72|565.52|0
1661412300000|2022-08-25 07:25:00|569.72|567.52|569.22|567.02|571.72|569.52|568.97|566.77|0
1661412600000|2022-08-25 07:30:00|569.72|567.52|572.47|570.27|573.35|571.15|569.47|567.27|0
1661412900000|2022-08-25 07:35:00|572.72|570.52|572.22|570.02|572.97|570.77|571.22|569.02|0
1661413200000|2022-08-25 07:40:00|572.6|570.4|571.1|568.9|572.97|570.77|570.47|568.27|0
1661413500000|2022-08-25 07:45:00|571.22|569.02|571.72|569.52|572.1|569.9|570.22|568.02|0
1661413800000|2022-08-25 07:50:00|571.47|569.27|569.22|567.02|571.47|569.27|567.97|565.77|0
1661414100000|2022-08-25 07:55:00|569.47|567.27|567.22|565.02|569.47|567.27|566.97|564.77|0
1661414400000|2022-08-25 08:00:00|566.97|564.77|569.72|567.52|569.72|567.52|565.47|563.27|0
1661414700000|2022-08-25 08:05:00|569.97|567.77|571.47|569.27|571.47|569.27|568.22|566.02|0
1661415000000|2022-08-25 08:10:00|571.35|569.15|572.72|570.52|572.72|570.52|570.72|568.52|0
1661415300000|2022-08-25 08:15:00|572.97|570.77|573.47|571.27|574.97|572.77|572.72|570.52|0
1661415600000|2022-08-25 08:20:00|573.6|571.4|573.85|571.65|573.97|571.77|571.97|569.77|0
1661415900000|2022-08-25 08:25:00|573.47|571.27|574.72|572.52|574.97|572.77|573.47|571.27|0
1661416200000|2022-08-25 08:30:00|574.97|572.77|571.72|569.52|574.97|572.77|571.72|569.52|0
1661416500000|2022-08-25 08:35:00|571.85|569.65|571.47|569.27|572.47|570.27|571.22|569.02|0
1661416800000|2022-08-25 08:40:00|571.6|569.4|569.97|567.77|571.72|569.52|569.97|567.77|0
1661417100000|2022-08-25 08:45:00|570.47|568.27|571.22|569.02|571.47|569.27|569.97|567.77|0
1661417400000|2022-08-25 08:50:00|571.47|569.27|572.97|570.77|572.97|570.77|571.22|569.02|0
1661417700000|2022-08-25 08:55:00|572.85|570.65|572.72|570.52|573.22|571.02|572.22|570.02|0
1661418000000|2022-08-25 09:00:00|572.97|570.77|574.97|572.77|574.97|572.77|571.47|569.27|0
1661418300000|2022-08-25 09:05:00|574.72|572.52|574.97|572.77|574.97|572.77|573.22|571.02|0
1661418600000|2022-08-25 09:10:00|575.22|573.02|575.72|573.52|575.97|573.77|575.22|573.02|0
1661418900000|2022-08-25 09:15:00|575.47|573.27|579.47|577.27|579.72|577.52|575.22|573.02|0
1661419200000|2022-08-25 09:20:00|579.22|577.02|580.72|578.52|580.97|578.77|578.97|576.77|0
1661419500000|2022-08-25 09:25:00|580.47|578.27|583.97|581.77|584.47|582.27|580.47|578.27|0
1661419800000|2022-08-25 09:30:00|584.22|582.02|584.47|582.27|587.22|585.02|583.22|581.02|0
1661420100000|2022-08-25 09:35:00|584.72|582.52|586.22|584.02|587.22|585.02|583.97|581.77|0
1661420400000|2022-08-25 09:40:00|585.97|583.77|587.1|584.9|588.47|586.27|585.85|583.65|0
1661420700000|2022-08-25 09:45:00|586.97|584.77|589.85|587.65|590.72|588.52|586.72|584.52|0
1661421000000|2022-08-25 09:50:00|589.72|587.52|586.97|584.77|589.97|587.77|586.97|584.77|0
1661421300000|2022-08-25 09:55:00|587.35|585.15|588.72|586.52|589.47|587.27|586.47|584.27|0
1661421600000|2022-08-25 10:00:00|589.22|587.02|589.72|587.52|590.47|588.27|587.22|585.02|0
1661421900000|2022-08-25 10:05:00|589.97|587.77|589.97|587.77|590.47|588.27|588.97|586.77|0
1661422200000|2022-08-25 10:10:00|589.85|587.65|587.72|585.52|590.72|588.52|587.72|585.52|0
1661422500000|2022-08-25 10:15:00|587.85|585.65|589.72|587.52|589.72|587.52|587.47|585.27|0
1661422800000|2022-08-25 10:20:00|589.47|587.27|586.47|584.27|589.72|587.52|586.47|584.27|0
1661423100000|2022-08-25 10:25:00|586.72|584.52|585.72|583.52|586.97|584.77|585.47|583.27|0
1661423400000|2022-08-25 10:30:00|585.6|583.4|584.97|582.77|586.72|584.52|584.47|582.27|0
1661423700000|2022-08-25 10:35:00|585.22|583.02|586.97|584.77|587.72|585.52|584.97|582.77|0
1661424000000|2022-08-25 10:40:00|587.22|585.02|584.97|582.77|587.72|585.52|584.97|582.77|0
1661424300000|2022-08-25 10:45:00|585.22|583.02|585.47|583.27|586.72|584.52|584.47|582.27|0
1661424600000|2022-08-25 10:50:00|585.22|583.02|585.97|583.77|586.22|584.02|584.85|582.65|0
1661424900000|2022-08-25 10:55:00|585.72|583.52|586.22|584.02|586.22|584.02|584.47|582.27|0
1661425200000|2022-08-25 11:00:00|585.85|583.65|585.72|583.52|587.97|585.77|585.47|583.27|0
1661425500000|2022-08-25 11:05:00|586.22|584.02|585.35|583.15|586.47|584.27|585.22|583.02|0
1661425800000|2022-08-25 11:10:00|585.47|583.27|579.97|577.77|585.47|583.27|579.97|577.77|0
1661426100000|2022-08-25 11:15:00|579.72|577.52|580.47|578.27|581.97|579.77|579.22|577.02|0
1661426400000|2022-08-25 11:20:00|580.22|578.02|580.97|578.77|582.47|580.27|579.47|577.27|0
1661426700000|2022-08-25 11:25:00|581.22|579.02|579.97|577.77|581.22|579.02|579.97|577.77|0
1661427000000|2022-08-25 11:30:00|580.1|577.9|583.22|581.02|583.47|581.27|580.1|577.9|0
1661427300000|2022-08-25 11:35:00|583.47|581.27|582.6|580.4|584.72|582.52|582.22|580.02|0
1661427600000|2022-08-25 11:40:00|582.72|580.52|585.47|583.27|585.47|583.27|581.97|579.77|0
1661427900000|2022-08-25 11:45:00|585.22|583.02|584.22|582.02|586.22|584.02|583.97|581.77|0
1661428200000|2022-08-25 11:50:00|584.47|582.27|584.6|582.4|585.72|583.52|584.22|582.02|0
1661428500000|2022-08-25 11:55:00|584.72|582.52|583.6|581.4|585.47|583.27|583.22|581.02|0
1661428800000|2022-08-25 12:00:00|583.47|581.27|581.35|579.15|583.72|581.52|580.72|578.52|0
1661429100000|2022-08-25 12:05:00|581.47|579.27|582.22|580.02|583.47|581.27|581.22|579.02|0
1661429400000|2022-08-25 12:10:00|581.97|579.77|583.72|581.52|584.22|582.02|581.6|579.4|0
1661429700000|2022-08-25 12:15:00|583.97|581.77|585.97|583.77|586.22|584.02|583.72|581.52|0
1661430000000|2022-08-25 12:20:00|586.22|584.02|586.47|584.27|588.22|586.02|585.72|583.52|0
1661430300000|2022-08-25 12:25:00|586.72|584.52|585.47|583.27|587.97|585.77|585.47|583.27|0
1661430600000|2022-08-25 12:30:00|585.1|582.9|587.47|585.27|591.97|589.77|585.1|582.9|0
1661430900000|2022-08-25 12:35:00|587.72|585.52|589.97|587.77|590.97|588.77|586.72|584.52|0
1661431200000|2022-08-25 12:40:00|589.72|587.52|592.97|590.77|594.22|592.02|589.22|587.02|0
1661431500000|2022-08-25 12:45:00|592.72|590.52|593.97|591.77|594.72|592.52|591.72|589.52|0
1661431800000|2022-08-25 12:50:00|594.47|592.27|592.22|590.02|595.47|593.27|591.47|589.27|0
1661432100000|2022-08-25 12:55:00|592.35|590.15|590.22|588.02|593.22|591.02|590.22|588.02|0
1661432400000|2022-08-25 13:00:00|590.47|588.27|591.22|589.02|591.22|589.02|589.47|587.27|0
1661432700000|2022-08-25 13:05:00|590.97|588.77|592.22|590.02|593.22|591.02|590.97|588.77|0
1661433000000|2022-08-25 13:10:00|592.72|590.52|590.47|588.27|593.72|591.52|589.97|587.77|0
1661433300000|2022-08-25 13:15:00|590.22|588.02|590.72|588.52|590.72|588.52|589.22|587.02|0
1661433600000|2022-08-25 13:20:00|590.47|588.27|590.47|588.27|591.22|589.02|588.97|586.77|0
1661433900000|2022-08-25 13:25:00|590.22|588.02|593.22|591.02|593.47|591.27|590.22|588.02|0
1661434200000|2022-08-25 13:30:00|592.47|590.27|601.97|599.77|602.47|600.27|591.72|589.52|0
1661434500000|2022-08-25 13:35:00|602.47|600.27|598.72|596.52|602.97|600.77|597.72|595.52|0
1661434800000|2022-08-25 13:40:00|598.22|596.02|599.22|597.02|601.47|599.27|596.22|594.02|0
1661435100000|2022-08-25 13:45:00|598.97|596.77|596.72|594.52|600.35|598.15|593.97|591.77|0
1661435400000|2022-08-25 13:50:00|596.22|594.02|587.47|585.27|598.47|596.27|586.47|584.27|0
1661435700000|2022-08-25 13:55:00|587.22|585.02|580.22|578.02|587.22|585.02|579.47|577.27|0
1661436000000|2022-08-25 14:00:00|578.72|576.52|577.72|575.52|578.72|576.52|575.22|573.02|0
1661436300000|2022-08-25 14:05:00|577.22|575.02|580.22|578.02|581.22|579.02|576.47|574.27|0
1661436600000|2022-08-25 14:10:00|579.97|577.77|578.72|576.52|583.47|581.27|578.47|576.27|0
1661436900000|2022-08-25 14:15:00|578.22|576.02|579.22|577.02|579.72|577.52|575.72|573.52|0
1661437200000|2022-08-25 14:20:00|579.97|577.77|570.72|568.52|580.22|578.02|570.72|568.52|0
1661437500000|2022-08-25 14:25:00|570.47|568.27|570.72|568.52|573.22|571.02|568.47|566.27|0
1661437800000|2022-08-25 14:30:00|569.97|567.77|569.97|567.77|570.47|568.27|567.97|565.77|0
1661438100000|2022-08-25 14:35:00|570.47|568.27|567.72|565.52|570.47|568.27|567.47|565.27|0
1661438400000|2022-08-25 14:40:00|567.97|565.77|568.47|566.27|568.97|566.77|566.22|564.02|0
1661438700000|2022-08-25 14:45:00|568.22|566.02|568.22|566.02|569.22|567.02|566.22|564.02|0
1661439000000|2022-08-25 14:50:00|567.22|565.02|572.97|570.77|573.22|571.02|567.22|565.02|0
1661439300000|2022-08-25 14:55:00|573.22|571.02|573.72|571.52|574.47|572.27|571.97|569.77|0
1661439600000|2022-08-25 15:00:00|573.22|571.02|577.72|575.52|578.72|576.52|573.22|571.02|0
1661439900000|2022-08-25 15:05:00|577.97|575.77|579.47|577.27|580.47|578.27|577.72|575.52|0
1661440200000|2022-08-25 15:10:00|579.22|577.02|583.47|581.27|583.97|581.77|577.72|575.52|0
1661440500000|2022-08-25 15:15:00|583.22|581.02|587.72|585.52|589.72|587.52|582.97|580.77|0
1661440800000|2022-08-25 15:20:00|586.72|584.52|593.72|591.52|594.22|592.02|586.22|584.02|0
1661441100000|2022-08-25 15:25:00|594.22|592.02|587.97|585.77|594.22|592.02|586.97|584.77|0
1661441400000|2022-08-25 15:30:00|587.72|585.52|587.97|585.77|589.22|587.02|584.97|582.77|0
1661441700000|2022-08-25 15:35:00|587.72|585.52|585.47|583.27|588.22|586.02|584.72|582.52|0
1661442000000|2022-08-25 15:40:00|585.72|583.52|583.47|581.27|587.22|585.02|582.97|580.77|0
1661442300000|2022-08-25 15:45:00|582.97|580.77|584.22|582.02|586.22|584.02|582.72|580.52|0
1661442600000|2022-08-25 15:50:00|584.47|582.27|586.22|584.02|586.97|584.77|583.47|581.27|0
1661442900000|2022-08-25 15:55:00|586.47|584.27|583.47|581.27|589.47|587.27|582.97|580.77|0
1661443200000|2022-08-25 16:00:00|583.97|581.77|585.22|583.02|586.47|584.27|582.97|580.77|0
1661443500000|2022-08-25 16:05:00|584.97|582.77|587.47|585.27|587.47|585.27|583.22|581.02|0
1661443800000|2022-08-25 16:10:00|587.22|585.02|591.47|589.27|593.22|591.02|585.47|583.27|0
1661444100000|2022-08-25 16:15:00|591.72|589.52|590.72|588.52|593.47|591.27|590.72|588.52|0
1661444400000|2022-08-25 16:20:00|590.97|588.77|591.72|589.52|592.47|590.27|589.97|587.77|0
1661444700000|2022-08-25 16:25:00|591.47|589.27|587.72|585.52|591.72|589.52|586.97|584.77|0
1661445000000|2022-08-25 16:30:00|587.47|585.27|588.22|586.02|590.22|588.02|586.97|584.77|0
1661445300000|2022-08-25 16:35:00|588.47|586.27|587.97|585.77|588.97|586.77|586.97|584.77|0
1661445600000|2022-08-25 16:40:00|587.72|585.52|590.22|588.02|592.72|590.52|587.72|585.52|0
1661445900000|2022-08-25 16:45:00|590.72|588.52|595.72|593.52|597.47|595.27|589.97|587.77|0
1661446200000|2022-08-25 16:50:00|594.97|592.77|591.22|589.02|594.97|592.77|590.72|588.52|0
1661446500000|2022-08-25 16:55:00|590.97|588.77|589.72|587.52|592.47|590.27|589.72|587.52|0
1661446800000|2022-08-25 17:00:00|589.97|587.77|589.22|587.02|591.47|589.27|587.22|585.02|0
1661447100000|2022-08-25 17:05:00|589.47|587.27|590.72|588.52|591.47|589.27|586.47|584.27|0
1661447400000|2022-08-25 17:10:00|590.47|588.27|588.47|586.27|591.97|589.77|588.47|586.27|0
1661447700000|2022-08-25 17:15:00|588.72|586.52|585.97|583.77|589.72|587.52|585.72|583.52|0
1661448000000|2022-08-25 17:20:00|586.22|584.02|583.97|581.77|586.72|584.52|582.47|580.27|0
1661448300000|2022-08-25 17:25:00|583.72|581.52|583.22|581.02|584.97|582.77|582.22|580.02|0
1661448600000|2022-08-25 17:30:00|582.97|580.77|580.47|578.27|583.97|581.77|580.47|578.27|0
1661448900000|2022-08-25 17:35:00|580.22|578.02|578.97|576.77|580.97|578.77|578.22|576.02|0
1661449200000|2022-08-25 17:40:00|578.72|576.52|577.22|575.02|579.47|577.27|576.97|574.77|0
1661449500000|2022-08-25 17:45:00|576.97|574.77|576.47|574.27|577.97|575.77|574.97|572.77|0
1661449800000|2022-08-25 17:50:00|576.72|574.52|576.22|574.02|577.72|575.52|576.22|574.02|0
1661450100000|2022-08-25 17:55:00|575.97|573.77|576.97|574.77|578.22|576.02|575.97|573.77|0
1661450400000|2022-08-25 18:00:00|576.72|574.52|580.47|578.27|580.97|578.77|576.47|574.27|0
1661450700000|2022-08-25 18:05:00|580.6|578.4|579.22|577.02|582.22|580.02|578.97|576.77|0
1661451000000|2022-08-25 18:10:00|579.47|577.27|576.72|574.52|580.72|578.52|575.97|573.77|0
1661451300000|2022-08-25 18:15:00|576.97|574.77|577.72|575.52|578.47|576.27|575.97|573.77|0
1661451600000|2022-08-25 18:20:00|577.22|575.02|576.72|574.52|578.47|576.27|575.97|573.77|0
1661451900000|2022-08-25 18:25:00|576.97|574.77|575.22|573.02|576.97|574.77|574.72|572.52|0
1661452200000|2022-08-25 18:30:00|574.97|572.77|576.47|574.27|577.22|575.02|574.47|572.27|0
1661452500000|2022-08-25 18:35:00|576.22|574.02|579.47|577.27|579.47|577.27|576.22|574.02|0
1661452800000|2022-08-25 18:40:00|579.72|577.52|580.97|578.77|582.72|580.52|579.72|577.52|0
1661453100000|2022-08-25 18:45:00|580.72|578.52|580.72|578.52|582.72|580.52|580.47|578.27|0
1661453400000|2022-08-25 18:50:00|580.97|578.77|581.72|579.52|583.72|581.52|580.72|578.52|0
1661453700000|2022-08-25 18:55:00|581.97|579.77|577.97|575.77|581.97|579.77|577.97|575.77|0
1661454000000|2022-08-25 19:00:00|578.22|576.02|575.97|573.77|579.22|577.02|575.97|573.77|0
1661454300000|2022-08-25 19:05:00|575.72|573.52|578.47|576.27|579.47|577.27|575.47|573.27|0
1661454600000|2022-08-25 19:10:00|578.72|576.52|576.72|574.52|579.72|577.52|576.72|574.52|0
1661454900000|2022-08-25 19:15:00|576.47|574.27|574.22|572.02|578.22|576.02|574.22|572.02|0
1661455200000|2022-08-25 19:20:00|573.97|571.77|571.72|569.52|574.22|572.02|571.47|569.27|0
1661455500000|2022-08-25 19:25:00|571.47|569.27|569.97|567.77|572.22|570.02|569.47|567.27|0
1661455800000|2022-08-25 19:30:00|570.22|568.02|572.22|570.02|574.22|572.02|569.97|567.77|0
1661456100000|2022-08-25 19:35:00|571.97|569.77|567.97|565.77|572.22|570.02|567.97|565.77|0
1661456400000|2022-08-25 19:40:00|567.72|565.52|560.22|558.02|568.22|566.02|560.22|558.02|0
1661456700000|2022-08-25 19:45:00|560.72|558.52|557.97|555.77|561.47|559.27|557.22|555.02|0
1661457000000|2022-08-25 19:50:00|557.47|555.27|556.97|554.77|560.97|558.77|556.22|554.02|0
1661457300000|2022-08-25 19:55:00|557.22|555.02|550.47|548.27|557.72|555.52|548.97|546.77|0
1661457600000|2022-08-25 20:00:00|548.97|546.77|553.72|551.52|553.72|551.52|548.97|546.77|0
1661457900000|2022-08-25 20:05:00|553.47|551.27|554.97|552.77|555.22|553.02|552.72|550.52|0
1661458200000|2022-08-25 20:10:00|555.22|553.02|556.97|554.77|556.97|554.77|555.22|553.02|0
1661458500000|2022-08-25 20:15:00|556.02|553.22|555.77|552.97|556.4|553.6|555.02|552.22|0
1661458800000|2022-08-25 20:20:00|555.52|552.72|555.77|552.97|556.02|553.22|555.27|552.47|0
1661459100000|2022-08-25 20:25:00|555.52|552.72|554.77|551.97|555.77|552.97|554.77|551.97|0
1661459400000|2022-08-25 20:30:00|554.9|552.1|555.15|552.35|555.77|552.97|554.9|552.1|0
1661459700000|2022-08-25 20:35:00|555.02|552.22|555.27|552.47|555.27|552.47|554.52|551.72|0
1661460000000|2022-08-25 20:40:00|555.52|552.72|555.77|552.97|555.77|552.97|555.02|552.22|0
1661460300000|2022-08-25 20:45:00|555.52|552.72|556.27|553.47|556.27|553.47|555.52|552.72|0
1661460600000|2022-08-25 20:50:00|556.52|553.72|556.15|553.35|556.52|553.72|556.15|553.35|0
1661460900000|2022-08-25 20:55:00|556.27|553.47|556.15|553.35|557.02|554.22|555.77|552.97|0
1661461200000|2022-08-25 21:00:00|556.34|553.54|555.75|552.95|556.34|553.54|555.75|552.95|0
1661461500000|2022-08-25 21:05:00|555.79|552.99|555.13|552.33|556.12|553.32|554.77|551.97|0
1661461800000|2022-08-25 21:10:00|554.91|552.11|554.84|552.04|555.31|552.51|554.69|551.89|0
1661462100000|2022-08-25 21:15:00|554.8|552|553.97|551.17|554.8|552|553.68|550.88|0
1661462400000|2022-08-25 21:20:00|553.71|550.91|553.9|551.1|553.97|551.17|553.57|550.77|0
1661462700000|2022-08-25 21:25:00|554.01|551.21|554.29|551.49|554.91|552.11|554.01|551.21|0
1661463000000|2022-08-25 21:30:00|554.33|551.53|554.58|551.78|554.58|551.78|554.15|551.35|0
1661463300000|2022-08-25 21:35:00|554.77|551.97|553.97|551.17|554.77|551.97|553.97|551.17|0
1661463600000|2022-08-25 21:40:00|554.01|551.21|554.12|551.32|554.19|551.39|553.79|550.99|0
1661463900000|2022-08-25 21:45:00|554.08|551.28|553.75|550.95|554.08|551.28|553.71|550.91|0
1661464200000|2022-08-25 21:50:00|553.82|551.02|553.75|550.95|554.44|551.64|553.71|550.91|0
1661464500000|2022-08-25 21:55:00|553.68|550.88|554.04|551.24|554.08|551.28|553.68|550.88|0
1661464800000|2022-08-25 22:00:00|553.65|550.85|555.27|552.47|555.27|552.47|551.4|548.6|0
1661465100000|2022-08-25 22:05:00|555.52|552.72|555.52|552.72|556.02|553.22|555.52|552.72|0
1661465400000|2022-08-25 22:10:00|555.65|552.85|556.52|553.72|556.77|553.97|555.65|552.85|0
1661465700000|2022-08-25 22:15:00|556.65|553.85|556.77|553.97|556.77|553.97|556.02|553.22|0
1661466000000|2022-08-25 22:20:00|557.02|554.22|558.02|555.22|558.27|555.47|556.77|553.97|0
1661466300000|2022-08-25 22:25:00|558.27|555.47|558.02|555.22|558.52|555.72|558.02|555.22|0
1661466600000|2022-08-25 22:30:00|558.27|555.47|557.02|554.22|558.27|555.47|557.02|554.22|0
1661466900000|2022-08-25 22:35:00|556.77|553.97|557.27|554.47|557.27|554.47|556.77|553.97|0
1661467200000|2022-08-25 22:40:00|557.15|554.35|557.52|554.72|557.77|554.97|557.02|554.22|0
1661467500000|2022-08-25 22:45:00|557.02|554.22|557.52|554.72|557.52|554.72|555.9|553.1|0
1661467800000|2022-08-25 22:50:00|557.4|554.6|557.02|554.22|557.52|554.72|557.02|554.22|0
1661468100000|2022-08-25 22:55:00|557.27|554.47|556.77|553.97|557.52|554.72|556.77|553.97|0
1661468400000|2022-08-25 23:00:00|556.52|553.72|556.27|553.47|556.52|553.72|555.27|552.47|0
1661468700000|2022-08-25 23:05:00|556.02|553.22|554.27|551.47|556.02|553.22|554.02|551.22|0
1661469000000|2022-08-25 23:10:00|554.02|551.22|554.77|551.97|554.77|551.97|553.77|550.97|0
1661469300000|2022-08-25 23:15:00|554.65|551.85|553.77|550.97|554.77|551.97|553.27|550.47|0
1661469600000|2022-08-25 23:20:00|553.52|550.72|552.02|549.22|553.77|550.97|551.52|548.72|0
1661469900000|2022-08-25 23:25:00|552.27|549.47|552.27|549.47|552.27|549.47|551.52|548.72|0
1661470200000|2022-08-25 23:30:00|552.02|549.22|552.27|549.47|552.77|549.97|551.9|549.1|0
1661470500000|2022-08-25 23:35:00|552.52|549.72|554.02|551.22|554.02|551.22|552.52|549.72|0
1661470800000|2022-08-25 23:40:00|554.27|551.47|553.52|550.72|554.77|551.97|553.52|550.72|0
1661471100000|2022-08-25 23:45:00|553.65|550.85|553.77|550.97|554.27|551.47|552.9|550.1|0
1661471400000|2022-08-25 23:50:00|553.52|550.72|554.52|551.72|554.77|551.97|553.52|550.72|0
1661471700000|2022-08-25 23:55:00|554.27|551.47|555.27|552.47|555.27|552.47|553.65|550.85|0
1661472000000|2022-08-26 00:00:00|555.52|552.72|555.77|552.97|556.77|553.97|554.02|551.22|0
1661472300000|2022-08-26 00:05:00|556.02|553.22|556.77|553.97|556.77|553.97|555.27|552.47|0
1661472600000|2022-08-26 00:10:00|557.27|554.47|557.77|554.97|558.27|555.47|556.77|553.97|0
1661472900000|2022-08-26 00:15:00|558.02|555.22|558.02|555.22|558.77|555.97|557.27|554.47|0
1661473200000|2022-08-26 00:20:00|558.27|555.47|556.77|553.97|558.52|555.72|556.77|553.97|0
1661473500000|2022-08-26 00:25:00|557.02|554.22|557.27|554.47|557.52|554.72|555.77|552.97|0
1661473800000|2022-08-26 00:30:00|557.02|554.22|555.77|552.97|557.27|554.47|555.77|552.97|0
1661474100000|2022-08-26 00:35:00|555.9|553.1|555.52|552.72|556.27|553.47|554.52|551.72|0
1661474400000|2022-08-26 00:40:00|555.4|552.6|554.52|551.72|555.65|552.85|554.02|551.22|0
1661474700000|2022-08-26 00:45:00|554.77|551.97|554.27|551.47|554.77|551.97|553.27|550.47|0
1661475000000|2022-08-26 00:50:00|554.02|551.22|554.02|551.22|555.02|552.22|553.77|550.97|0
1661475300000|2022-08-26 00:55:00|554.27|551.47|553.27|550.47|554.27|551.47|552.27|549.47|0
1661475600000|2022-08-26 01:00:00|553.52|550.72|554.02|551.22|554.27|551.47|553.27|550.47|0
1661475900000|2022-08-26 01:05:00|554.27|551.47|554.52|551.72|554.77|551.97|554.02|551.22|0
1661476200000|2022-08-26 01:10:00|554.77|551.97|554.15|551.35|554.77|551.97|554.02|551.22|0
1661476500000|2022-08-26 01:15:00|553.77|550.97|556.27|553.47|556.27|553.47|553.27|550.47|0
1661476800000|2022-08-26 01:20:00|555.77|552.97|556.02|553.22|556.65|553.85|555.02|552.22|0
1661477100000|2022-08-26 01:25:00|556.27|553.47|555.52|552.72|556.27|553.47|554.77|551.97|0
1661477400000|2022-08-26 01:30:00|555.27|552.47|555.27|552.47|555.52|552.72|554.02|551.22|0
1661477700000|2022-08-26 01:35:00|555.52|552.72|554.52|551.72|555.77|552.97|553.52|550.72|0
1661478000000|2022-08-26 01:40:00|554.77|551.97|554.77|551.97|555.02|552.22|554.02|551.22|0
1661478300000|2022-08-26 01:45:00|554.52|551.72|553.77|550.97|555.02|552.22|552.52|549.72|0
1661478600000|2022-08-26 01:50:00|553.52|550.72|551.52|548.72|553.52|550.72|551.52|548.72|0
1661478900000|2022-08-26 01:55:00|551.77|548.97|552.27|549.47|552.52|549.72|551.52|548.72|0
1661479200000|2022-08-26 02:00:00|552.52|549.72|552.52|549.72|553.27|550.47|552.02|549.22|0
1661479500000|2022-08-26 02:05:00|552.77|549.97|552.27|549.47|553.52|550.72|552.27|549.47|0
1661479800000|2022-08-26 02:10:00|552.52|549.72|552.02|549.22|553.02|550.22|551.77|548.97|0
1661480100000|2022-08-26 02:15:00|552.27|549.47|552.02|549.22|552.27|549.47|551.52|548.72|0
1661480400000|2022-08-26 02:20:00|552.27|549.47|552.02|549.22|552.77|549.97|551.77|548.97|0
1661480700000|2022-08-26 02:25:00|552.27|549.47|553.02|550.22|553.02|550.22|552.27|549.47|0
1661481000000|2022-08-26 02:30:00|552.77|549.97|553.02|550.22|553.27|550.47|552.02|549.22|0
1661481300000|2022-08-26 02:35:00|553.27|550.47|552.77|549.97|553.27|550.47|552.77|549.97|0
1661481600000|2022-08-26 02:40:00|553.02|550.22|552.27|549.47|553.02|550.22|552.02|549.22|0
1661481900000|2022-08-26 02:45:00|552.52|549.72|552.52|549.72|552.77|549.97|552.27|549.47|0
1661482200000|2022-08-26 02:50:00|552.77|549.97|552.27|549.47|552.77|549.97|552.27|549.47|0
1661482500000|2022-08-26 02:55:00|552.02|549.22|552.02|549.22|552.27|549.47|551.77|548.97|0
1661482800000|2022-08-26 03:00:00|552.27|549.47|552.52|549.72|552.52|549.72|551.52|548.72|0
1661483100000|2022-08-26 03:05:00|552.77|549.97|552.77|549.97|552.77|549.97|552.52|549.72|0
1661483400000|2022-08-26 03:10:00|552.52|549.72|552.27|549.47|552.77|549.97|552.02|549.22|0
1661483700000|2022-08-26 03:15:00|552.02|549.22|552.27|549.47|552.52|549.72|552.02|549.22|0
1661484000000|2022-08-26 03:20:00|552.02|549.22|552.02|549.22|552.02|549.22|551.52|548.72|0
1661484300000|2022-08-26 03:25:00|551.77|548.97|551.52|548.72|552.27|549.47|551.52|548.72|0
1661484600000|2022-08-26 03:30:00|551.77|548.97|551.52|548.72|551.77|548.97|551.52|548.72|0
1661484900000|2022-08-26 03:35:00|551.77|548.97|551.52|548.72|551.77|548.97|551.52|548.72|0
1661485200000|2022-08-26 03:40:00|551.77|548.97|552.27|549.47|552.27|549.47|551.77|548.97|0
1661485500000|2022-08-26 03:45:00|552.4|549.6|552.52|549.72|552.77|549.97|552.4|549.6|0
1661485800000|2022-08-26 03:50:00|552.77|549.97|553.02|550.22|553.27|550.47|552.52|549.72|0
1661486100000|2022-08-26 03:55:00|552.77|549.97|553.02|550.22|553.27|550.47|552.77|549.97|0
1661486400000|2022-08-26 04:00:00|553.27|550.47|553.52|550.72|554.02|551.22|553.02|550.22|0
1661486700000|2022-08-26 04:05:00|553.77|550.97|554.52|551.72|554.77|551.97|553.77|550.97|0
1661487000000|2022-08-26 04:10:00|554.27|551.47|554.52|551.72|555.02|552.22|554.27|551.47|0
1661487300000|2022-08-26 04:15:00|554.77|551.97|555.77|552.97|555.77|552.97|554.52|551.72|0
1661487600000|2022-08-26 04:20:00|555.52|552.72|555.02|552.22|555.77|552.97|555.02|552.22|0
1661487900000|2022-08-26 04:25:00|554.77|551.97|554.77|551.97|554.77|551.97|554.52|551.72|0
1661488200000|2022-08-26 04:30:00|554.52|551.72|554.52|551.72|554.52|551.72|554.52|551.72|0
1661488500000|2022-08-26 04:35:00|554.77|551.97|554.77|551.97|554.77|551.97|554.52|551.72|0
1661488800000|2022-08-26 04:40:00|554.65|551.85|554.77|551.97|554.9|552.1|554.27|551.47|0
1661489100000|2022-08-26 04:45:00|555.02|552.22|554.52|551.72|555.02|552.22|554.52|551.72|0
1661489400000|2022-08-26 04:50:00|554.77|551.97|556.02|553.22|556.02|553.22|554.77|551.97|0
1661489700000|2022-08-26 04:55:00|555.77|552.97|556.27|553.47|556.52|553.72|555.52|552.72|0
1661490000000|2022-08-26 05:00:00|556.02|553.22|557.02|554.22|557.02|554.22|556.02|553.22|0
1661490300000|2022-08-26 05:05:00|557.27|554.47|556.52|553.72|557.27|554.47|555.9|553.1|0
1661490600000|2022-08-26 05:10:00|556.27|553.47|556.27|553.47|557.52|554.72|556.27|553.47|0
1661490900000|2022-08-26 05:15:00|556.52|553.72|555.77|552.97|556.52|553.72|555.02|552.22|0
1661491200000|2022-08-26 05:20:00|555.52|552.72|556.02|553.22|556.02|553.22|555.02|552.22|0
1661491500000|2022-08-26 05:25:00|555.77|552.97|556.27|553.47|556.27|553.47|555.52|552.72|0
1661491800000|2022-08-26 05:30:00|556.02|553.22|557.27|554.47|558.02|555.22|556.02|553.22|0
1661492100000|2022-08-26 05:35:00|557.02|554.22|558.52|555.72|558.52|555.72|556.77|553.97|0
1661492400000|2022-08-26 05:40:00|558.27|555.47|557.27|554.47|558.52|555.72|557.02|554.22|0
1661492700000|2022-08-26 05:45:00|557.52|554.72|558.52|555.72|559.27|556.47|557.27|554.47|0
1661493000000|2022-08-26 05:50:00|558.27|555.47|557.77|554.97|558.52|555.72|557.27|554.47|0
1661493300000|2022-08-26 05:55:00|558.02|555.22|558.15|555.35|559.27|556.47|557.77|554.97|0
1661493600000|2022-08-26 06:00:00|558.27|555.47|558.02|555.22|559.77|556.97|558.02|555.22|0
1661493900000|2022-08-26 06:05:00|558.27|555.47|559.27|556.47|560.02|557.22|558.02|555.22|0
1661494200000|2022-08-26 06:10:00|558.77|555.97|559.77|556.97|560.52|557.72|558.52|555.72|0
1661494500000|2022-08-26 06:15:00|559.52|556.72|558.52|555.72|560.77|557.97|558.52|555.72|0
1661494800000|2022-08-26 06:20:00|558.77|555.97|559.52|556.72|559.52|556.72|558.02|555.22|0
1661495100000|2022-08-26 06:25:00|559.27|556.47|558.27|555.47|559.52|556.72|558.02|555.22|0
1661495400000|2022-08-26 06:30:00|558.02|555.22|557.02|554.22|558.27|555.47|556.52|553.72|0
1661495700000|2022-08-26 06:35:00|556.77|553.97|556.27|553.47|557.52|554.72|555.77|552.97|0
1661496000000|2022-08-26 06:40:00|556.02|553.22|557.02|554.22|557.65|554.85|555.77|552.97|0
1661496300000|2022-08-26 06:45:00|557.27|554.47|557.02|554.22|557.27|554.47|556.02|553.22|0
1661496600000|2022-08-26 06:50:00|557.27|554.47|557.52|554.72|558.27|555.47|556.77|553.97|0
1661496900000|2022-08-26 06:55:00|557.27|554.47|556.52|553.72|557.52|554.72|556.02|553.22|0
1661497200000|2022-08-26 07:00:00|556.77|553.97|559.77|556.97|559.77|556.97|555.77|552.97|0
1661497500000|2022-08-26 07:05:00|559.47|557.27|557.47|555.27|559.47|557.27|556.6|554.4|0
1661497800000|2022-08-26 07:10:00|557.35|555.15|556.97|554.77|559.22|557.02|556.22|554.02|0
1661498100000|2022-08-26 07:15:00|556.85|554.65|557.72|555.52|558.72|556.52|556.85|554.65|0
1661498400000|2022-08-26 07:20:00|557.97|555.77|554.47|552.27|557.97|555.77|554.22|552.02|0
1661498700000|2022-08-26 07:25:00|554.22|552.02|553.47|551.27|554.72|552.52|552.22|550.02|0
1661499000000|2022-08-26 07:30:00|553.22|551.02|556.72|554.52|557.72|555.52|552.97|550.77|0
1661499300000|2022-08-26 07:35:00|556.97|554.77|557.97|555.77|558.72|556.52|556.97|554.77|0
1661499600000|2022-08-26 07:40:00|558.22|556.02|560.97|558.77|562.72|560.52|557.97|555.77|0
1661499900000|2022-08-26 07:45:00|561.22|559.02|560.1|557.9|561.72|559.52|559.97|557.77|0
1661500200000|2022-08-26 07:50:00|560.22|558.02|560.72|558.52|561.47|559.27|559.47|557.27|0
1661500500000|2022-08-26 07:55:00|560.6|558.4|560.72|558.52|561.97|559.77|559.47|557.27|0
1661500800000|2022-08-26 08:00:00|560.97|558.77|563.22|561.02|564.35|562.15|560.97|558.77|0
1661501100000|2022-08-26 08:05:00|563.47|561.27|562.97|560.77|564.47|562.27|562.47|560.27|0
1661501400000|2022-08-26 08:10:00|563.22|561.02|562.72|560.52|564.22|562.02|562.22|560.02|0
1661501700000|2022-08-26 08:15:00|562.47|560.27|563.22|561.02|564.47|562.27|562.22|560.02|0
1661502000000|2022-08-26 08:20:00|563.47|561.27|563.22|561.02|564.22|562.02|562.97|560.77|0
1661502300000|2022-08-26 08:25:00|562.97|560.77|564.47|562.27|564.72|562.52|562.97|560.77|0
1661502600000|2022-08-26 08:30:00|564.72|562.52|561.22|559.02|566.47|564.27|560.72|558.52|0
1661502900000|2022-08-26 08:35:00|560.97|558.77|560.72|558.52|561.47|559.27|560.22|558.02|0
1661503200000|2022-08-26 08:40:00|560.47|558.27|560.47|558.27|561.72|559.52|559.97|557.77|0
1661503500000|2022-08-26 08:45:00|560.22|558.02|559.47|557.27|560.72|558.52|558.47|556.27|0
1661503800000|2022-08-26 08:50:00|559.22|557.02|561.72|559.52|561.97|559.77|558.72|556.52|0
1661504100000|2022-08-26 08:55:00|561.85|559.65|562.97|560.77|562.97|560.77|561.47|559.27|0
1661504400000|2022-08-26 09:00:00|562.72|560.52|563.72|561.52|563.97|561.77|562.47|560.27|0
1661504700000|2022-08-26 09:05:00|563.97|561.77|562.22|560.02|564.72|562.52|562.22|560.02|0
1661505000000|2022-08-26 09:10:00|561.97|559.77|561.97|559.77|563.72|561.52|561.97|559.77|0
1661505300000|2022-08-26 09:15:00|561.72|559.52|563.22|561.02|564.35|562.15|561.72|559.52|0
1661505600000|2022-08-26 09:20:00|563.47|561.27|563.72|561.52|565.97|563.77|563.22|561.02|0
1661505900000|2022-08-26 09:25:00|563.85|561.65|564.72|562.52|565.22|563.02|562.47|560.27|0
1661506200000|2022-08-26 09:30:00|564.97|562.77|565.47|563.27|567.22|565.02|564.22|562.02|0
1661506500000|2022-08-26 09:35:00|565.22|563.02|564.22|562.02|565.72|563.52|563.97|561.77|0
1661506800000|2022-08-26 09:40:00|563.97|561.77|563.47|561.27|564.72|562.52|563.47|561.27|0
1661507100000|2022-08-26 09:45:00|563.72|561.52|567.22|565.02|567.22|565.02|563.22|561.02|0
1661507400000|2022-08-26 09:50:00|566.97|564.77|566.97|564.77|567.85|565.65|566.72|564.52|0
1661507700000|2022-08-26 09:55:00|567.1|564.9|565.85|563.65|567.72|565.52|565.85|563.65|0
1661508000000|2022-08-26 10:00:00|565.72|563.52|565.47|563.27|566.47|564.27|564.72|562.52|0
1661508300000|2022-08-26 10:05:00|565.22|563.02|565.97|563.77|566.72|564.52|565.22|563.02|0
1661508600000|2022-08-26 10:10:00|565.72|563.52|565.97|563.77|567.47|565.27|565.47|563.27|0
1661508900000|2022-08-26 10:15:00|565.72|563.52|565.47|563.27|567.47|565.27|565.47|563.27|0
1661509200000|2022-08-26 10:20:00|565.72|563.52|563.72|561.52|566.72|564.52|563.72|561.52|0
1661509500000|2022-08-26 10:25:00|564.22|562.02|564.97|562.77|564.97|562.77|562.97|560.77|0
1661509800000|2022-08-26 10:30:00|564.72|562.52|566.97|564.77|567.47|565.27|564.47|562.27|0
1661510100000|2022-08-26 10:35:00|566.72|564.52|567.1|564.9|568.47|566.27|566.72|564.52|0
1661510400000|2022-08-26 10:40:00|566.97|564.77|568.22|566.02|568.47|566.27|566.22|564.02|0
1661510700000|2022-08-26 10:45:00|567.97|565.77|566.72|564.52|568.72|566.52|566.72|564.52|0
1661511000000|2022-08-26 10:50:00|566.47|564.27|567.72|565.52|568.47|566.27|566.22|564.02|0
1661511300000|2022-08-26 10:55:00|567.47|565.27|566.47|564.27|568.72|566.52|566.22|564.02|0
1661511600000|2022-08-26 11:00:00|566.22|564.02|568.97|566.77|569.47|567.27|565.22|563.02|0
1661511900000|2022-08-26 11:05:00|569.22|567.02|569.22|567.02|570.97|568.77|568.72|566.52|0
1661512200000|2022-08-26 11:10:00|568.97|566.77|566.97|564.77|568.97|566.77|566.97|564.77|0
1661512500000|2022-08-26 11:15:00|567.22|565.02|565.97|563.77|567.47|565.27|565.85|563.65|0
1661512800000|2022-08-26 11:20:00|565.72|563.52|566.72|564.52|567.22|565.02|565.72|563.52|0
1661513100000|2022-08-26 11:25:00|566.47|564.27|566.72|564.52|567.47|565.27|565.47|563.27|0
1661513400000|2022-08-26 11:30:00|567.22|565.02|564.97|562.77|567.47|565.27|564.22|562.02|0
1661513700000|2022-08-26 11:35:00|564.72|562.52|562.97|560.77|564.97|562.77|562.47|560.27|0
1661514000000|2022-08-26 11:40:00|563.22|561.02|563.22|561.02|563.85|561.65|562.22|560.02|0
1661514300000|2022-08-26 11:45:00|562.97|560.77|561.47|559.27|563.47|561.27|561.22|559.02|0
1661514600000|2022-08-26 11:50:00|561.22|559.02|560.22|558.02|562.72|560.52|560.22|558.02|0
1661514900000|2022-08-26 11:55:00|559.97|557.77|560.97|558.77|562.22|560.02|559.22|557.02|0
1661515200000|2022-08-26 12:00:00|560.72|558.52|562.72|560.52|562.72|560.52|559.72|557.52|0
1661515500000|2022-08-26 12:05:00|562.6|560.4|561.22|559.02|562.72|560.52|560.97|558.77|0
1661515800000|2022-08-26 12:10:00|561.47|559.27|560.97|558.77|562.97|560.77|560.97|558.77|0
1661516100000|2022-08-26 12:15:00|560.72|558.52|560.47|558.27|561.47|559.27|559.72|557.52|0
1661516400000|2022-08-26 12:20:00|560.72|558.52|560.47|558.27|563.22|561.02|560.22|558.02|0
1661516700000|2022-08-26 12:25:00|560.22|558.02|562.35|560.15|562.72|560.52|560.22|558.02|0
1661517000000|2022-08-26 12:30:00|562.6|560.4|555.1|552.9|564.85|562.65|549.72|547.52|0
1661517300000|2022-08-26 12:35:00|555.47|553.27|554.6|552.4|559.72|557.52|554.6|552.4|0
1661517600000|2022-08-26 12:40:00|554.22|552.02|560.97|558.77|562.97|560.77|554.22|552.02|0
1661517900000|2022-08-26 12:45:00|561.22|559.02|555.72|553.52|561.47|559.27|555.72|553.52|0
1661518200000|2022-08-26 12:50:00|555.22|553.02|554.47|552.27|556.47|554.27|553.22|551.02|0
1661518500000|2022-08-26 12:55:00|554.22|552.02|549.97|547.77|554.72|552.52|549.47|547.27|0
1661518800000|2022-08-26 13:00:00|550.22|548.02|542.22|540.02|550.72|548.52|541.97|539.77|0
1661519100000|2022-08-26 13:05:00|541.72|539.52|536.85|534.65|541.97|539.77|534.47|532.27|0
1661519400000|2022-08-26 13:10:00|536.97|534.77|538.97|536.77|539.97|537.77|535.72|533.52|0
1661519700000|2022-08-26 13:15:00|538.85|536.65|541.22|539.02|541.72|539.52|538.72|536.52|0
1661520000000|2022-08-26 13:20:00|541.47|539.27|543.47|541.27|545.72|543.52|541.47|539.27|0
1661520300000|2022-08-26 13:25:00|543.97|541.77|549.72|547.52|551.22|549.02|543.47|541.27|0
1661520600000|2022-08-26 13:30:00|549.97|547.77|551.22|549.02|557.47|555.27|548.97|546.77|0
1661520900000|2022-08-26 13:35:00|550.72|548.52|553.22|551.02|556.22|554.02|549.47|547.27|0
1661521200000|2022-08-26 13:40:00|553.72|551.52|553.97|551.77|557.72|555.52|552.47|550.27|0
1661521500000|2022-08-26 13:45:00|554.22|552.02|558.47|556.27|558.47|556.27|552.97|550.77|0
1661521800000|2022-08-26 13:50:00|558.72|556.52|554.22|552.02|563.72|561.52|554.22|552.02|0
1661522100000|2022-08-26 13:55:00|554.72|552.52|552.97|550.77|554.85|552.65|551.22|549.02|0
1661522400000|2022-08-26 14:00:00|556.85|554.65|591.29|588.21|591.29|588.21|553.6|551.4|0
1661522700000|2022-08-26 14:05:00|593.16|590.08|550.41|547.33|594.41|591.33|550.41|547.33|0
1661523000000|2022-08-26 14:10:00|548.66|545.58|559.66|556.58|566.04|562.96|545.91|542.83|0
1661523300000|2022-08-26 14:15:00|559.41|556.33|560.16|557.08|566.91|563.83|556.16|553.08|0
1661523600000|2022-08-26 14:20:00|559.91|556.83|582.91|579.83|583.79|580.71|559.91|556.83|0
1661523900000|2022-08-26 14:25:00|583.16|580.08|596.41|593.33|601.16|598.08|581.41|578.33|0
1661524200000|2022-08-26 14:30:00|598.91|595.83|609.41|606.33|614.41|611.33|598.91|595.83|0
1661524500000|2022-08-26 14:35:00|610.41|607.33|621.91|618.83|625.41|622.33|606.54|603.46|0
1661524800000|2022-08-26 14:40:00|621.41|618.33|618.16|615.08|621.41|618.33|614.16|611.08|0
1661525100000|2022-08-26 14:45:00|618.91|615.83|611.16|608.08|621.16|618.08|611.16|608.08|0
1661525400000|2022-08-26 14:50:00|610.91|607.83|615.16|612.08|618.41|615.33|610.91|607.83|0
1661525700000|2022-08-26 14:55:00|614.91|611.83|617.41|614.33|620.66|617.58|614.41|611.33|0
1661526000000|2022-08-26 15:00:00|618.66|615.58|630.16|627.08|630.16|627.08|617.16|614.08|0
1661526300000|2022-08-26 15:05:00|631.16|628.08|632.79|629.71|636.66|633.58|626.91|623.83|0
1661526600000|2022-08-26 15:10:00|634.16|631.08|628.91|625.83|635.91|632.83|628.66|625.58|0
1661526900000|2022-08-26 15:15:00|629.16|626.08|638.16|635.08|639.41|636.33|628.41|625.33|0
1661527200000|2022-08-26 15:20:00|637.91|634.83|635.66|632.58|644.91|641.83|635.66|632.58|0
1661527500000|2022-08-26 15:25:00|635.91|632.83|634.16|631.08|638.16|635.08|631.41|628.33|0
1661527800000|2022-08-26 15:30:00|634.66|631.58|631.66|628.58|636.91|633.83|630.16|627.08|0
1661528100000|2022-08-26 15:35:00|632.16|629.08|634.41|631.33|636.41|633.33|630.66|627.58|0
1661528400000|2022-08-26 15:40:00|635.16|632.08|637.41|634.33|640.16|637.08|631.91|628.83|0
1661528700000|2022-08-26 15:45:00|636.66|633.58|631.16|628.08|636.66|633.58|630.16|627.08|0
1661529000000|2022-08-26 15:50:00|630.91|627.83|629.16|626.08|634.16|631.08|626.91|623.83|0
1661529300000|2022-08-26 15:55:00|628.91|625.83|635.41|632.33|636.41|633.33|628.91|625.83|0
1661529600000|2022-08-26 16:00:00|636.41|633.33|644.66|641.58|644.91|641.83|635.16|632.08|0
1661529900000|2022-08-26 16:05:00|644.16|641.08|642.16|639.08|645.66|642.58|641.16|638.08|0
1661530200000|2022-08-26 16:10:00|641.91|638.83|640.41|637.33|644.41|641.33|640.16|637.08|0
1661530500000|2022-08-26 16:15:00|640.91|637.83|646.16|643.08|649.16|646.08|640.66|637.58|0
1661530800000|2022-08-26 16:20:00|646.66|643.58|649.16|646.08|650.16|647.08|646.66|643.58|0
1661531100000|2022-08-26 16:25:00|649.29|646.21|646.16|643.08|650.66|647.58|645.91|642.83|0
1661531400000|2022-08-26 16:30:00|646.41|643.33|651.41|648.33|651.91|648.83|646.41|643.33|0
1661531700000|2022-08-26 16:35:00|651.66|648.58|649.91|646.83|652.16|649.08|648.91|645.83|0
1661532000000|2022-08-26 16:40:00|649.66|646.58|647.16|644.08|651.41|648.33|643.66|640.58|0
1661532300000|2022-08-26 16:45:00|646.91|643.83|642.66|639.58|648.41|645.33|642.66|639.58|0
1661532600000|2022-08-26 16:50:00|642.91|639.83|646.41|643.33|648.16|645.08|642.91|639.83|0
1661532900000|2022-08-26 16:55:00|645.91|642.83|642.16|639.08|645.91|642.83|641.41|638.33|0
1661533200000|2022-08-26 17:00:00|642.91|639.83|642.66|639.58|645.41|642.33|639.91|636.83|0
1661533500000|2022-08-26 17:05:00|642.91|639.83|640.66|637.58|642.91|639.83|639.16|636.08|0
1661533800000|2022-08-26 17:10:00|641.16|638.08|644.41|641.33|646.16|643.08|640.41|637.33|0
1661534100000|2022-08-26 17:15:00|644.91|641.83|646.66|643.58|647.91|644.83|642.16|639.08|0
1661534400000|2022-08-26 17:20:00|647.41|644.33|643.16|640.08|647.41|644.33|643.16|640.08|0
1661534700000|2022-08-26 17:25:00|643.29|640.21|644.66|641.58|644.66|641.58|641.16|638.08|0
1661535000000|2022-08-26 17:30:00|644.91|641.83|647.66|644.58|649.66|646.58|644.91|641.83|0
1661535300000|2022-08-26 17:35:00|647.16|644.08|650.66|647.58|650.91|647.83|646.16|643.08|0
1661535600000|2022-08-26 17:40:00|650.41|647.33|654.16|651.08|655.66|652.58|650.41|647.33|0
1661535900000|2022-08-26 17:45:00|653.91|650.83|653.66|650.58|655.16|652.08|652.16|649.08|0
1661536200000|2022-08-26 17:50:00|653.41|650.33|654.66|651.58|656.91|653.83|653.41|650.33|0
1661536500000|2022-08-26 17:55:00|654.91|651.83|654.91|651.83|656.16|653.08|653.91|650.83|0
1661536800000|2022-08-26 18:00:00|655.16|652.08|655.91|652.83|656.66|653.58|652.91|649.83|0
1661537100000|2022-08-26 18:05:00|656.16|653.08|657.41|654.33|658.41|655.33|654.41|651.33|0
1661537400000|2022-08-26 18:10:00|657.66|654.58|658.91|655.83|660.16|657.08|657.41|654.33|0
1661537700000|2022-08-26 18:15:00|658.66|655.58|664.41|661.33|665.41|662.33|658.66|655.58|0
1661538000000|2022-08-26 18:20:00|663.91|660.83|661.91|658.83|663.91|660.83|659.91|656.83|0
1661538300000|2022-08-26 18:25:00|662.16|659.08|660.72|658.52|663.66|660.58|658.97|656.77|0
1661538600000|2022-08-26 18:30:00|661.22|659.02|659.97|657.77|661.97|659.77|658.72|656.52|0
1661538900000|2022-08-26 18:35:00|660.22|658.02|662.47|660.27|663.97|661.77|658.72|656.52|0
1661539200000|2022-08-26 18:40:00|662.72|660.52|664.47|662.27|664.72|662.52|661.72|659.52|0
1661539500000|2022-08-26 18:45:00|664.22|662.02|665.97|663.77|666.72|664.52|661.72|659.52|0
1661539800000|2022-08-26 18:50:00|665.72|663.52|668.72|666.52|668.72|666.52|665.22|663.02|0
1661540100000|2022-08-26 18:55:00|668.47|666.27|670.97|668.77|671.97|669.77|667.72|665.52|0
1661540400000|2022-08-26 19:00:00|671.22|669.02|669.22|667.02|671.22|669.02|665.97|663.77|0
1661540700000|2022-08-26 19:05:00|669.47|667.27|674.72|672.52|675.47|673.27|667.72|665.52|0
1661541000000|2022-08-26 19:10:00|674.47|672.27|674.97|672.77|677.47|675.27|673.97|671.77|0
1661541300000|2022-08-26 19:15:00|675.22|673.02|670.72|668.52|675.22|673.02|668.22|666.02|0
1661541600000|2022-08-26 19:20:00|670.47|668.27|675.47|673.27|677.97|675.77|668.72|666.52|0
1661541900000|2022-08-26 19:25:00|675.72|673.52|674.47|672.27|677.47|675.27|671.72|669.52|0
1661542200000|2022-08-26 19:30:00|674.22|672.02|678.72|676.52|678.72|676.52|673.22|671.02|0
1661542500000|2022-08-26 19:35:00|678.47|676.27|679.47|677.27|682.22|680.02|677.22|675.02|0
1661542800000|2022-08-26 19:40:00|679.22|677.02|685.72|683.52|686.22|684.02|678.47|676.27|0
1661543100000|2022-08-26 19:45:00|684.97|682.77|684.97|682.77|687.72|685.52|681.22|679.02|0
1661543400000|2022-08-26 19:50:00|684.72|682.52|691.6|689.4|691.6|689.4|680.97|678.77|0
1661543700000|2022-08-26 19:55:00|691.72|689.52|691.47|689.27|691.97|689.77|683.72|681.52|0
1661544000000|2022-08-26 20:00:00|692.6|690.4|695.97|693.77|697.47|695.27|691.72|689.52|0
1661544300000|2022-08-26 20:05:00|695.72|693.52|694.97|692.77|696.72|694.52|694.72|692.52|0
1661544600000|2022-08-26 20:10:00|694.72|692.52|693.47|691.27|695.47|693.27|693.22|691.02|0
1661732700000|2022-08-29 00:25:00|732.02|729.22|731.77|728.97|732.52|729.72|731.27|728.47|0
1661733000000|2022-08-29 00:30:00|731.65|728.85|733.27|730.47|733.52|730.72|729.02|726.22|0
1661733300000|2022-08-29 00:35:00|733.52|730.72|732.02|729.22|733.52|730.72|731.52|728.72|0
1661733600000|2022-08-29 00:40:00|732.27|729.47|734.77|731.97|735.77|732.97|731.77|728.97|0
1661733900000|2022-08-29 00:45:00|735.02|732.22|737.77|734.97|738.77|735.97|734.77|731.97|0
1661734200000|2022-08-29 00:50:00|738.02|735.22|737.27|734.47|738.27|735.47|736.02|733.22|0
1661734500000|2022-08-29 00:55:00|737.77|734.97|739.77|736.97|741.65|738.85|737.27|734.47|0
1661734800000|2022-08-29 01:00:00|739.52|736.72|739.77|736.97|740.77|737.97|738.02|735.22|0
1661735100000|2022-08-29 01:05:00|739.52|736.72|735.77|732.97|740.02|737.22|735.77|732.97|0
1661735400000|2022-08-29 01:10:00|735.65|732.85|740.02|737.22|740.27|737.47|735.52|732.72|0
1661735700000|2022-08-29 01:15:00|740.52|737.72|740.52|737.72|741.27|738.47|738.77|735.97|0
1661736000000|2022-08-29 01:20:00|740.27|737.47|740.77|737.97|742.27|739.47|739.52|736.72|0
1661736300000|2022-08-29 01:25:00|741.02|738.22|742.27|739.47|744.02|741.22|740.27|737.47|0
1661736600000|2022-08-29 01:30:00|742.52|739.72|739.27|736.47|742.52|739.72|738.52|735.72|0
1661736900000|2022-08-29 01:35:00|739.02|736.22|739.02|736.22|741.52|738.72|738.52|735.72|0
1661737200000|2022-08-29 01:40:00|738.77|735.97|736.52|733.72|739.02|736.22|735.77|732.97|0
1661737500000|2022-08-29 01:45:00|736.27|733.47|737.02|734.22|738.02|735.22|736.27|733.47|0
1661737800000|2022-08-29 01:50:00|737.27|734.47|734.77|731.97|737.77|734.97|734.52|731.72|0
1661738100000|2022-08-29 01:55:00|734.52|731.72|734.52|731.72|736.02|733.22|734.27|731.47|0
1661738400000|2022-08-29 02:00:00|734.27|731.47|735.02|732.22|735.77|732.97|734.27|731.47|0
1661738700000|2022-08-29 02:05:00|734.77|731.97|732.27|729.47|734.77|731.97|730.77|727.97|0
1661739000000|2022-08-29 02:10:00|732.52|729.72|732.27|729.47|733.4|730.6|731.52|728.72|0
1661739300000|2022-08-29 02:15:00|732.02|729.22|733.02|730.22|733.77|730.97|732.02|729.22|0
1661739600000|2022-08-29 02:20:00|733.15|730.35|730.77|727.97|733.27|730.47|730.52|727.72|0
1661739900000|2022-08-29 02:25:00|730.52|727.72|728.27|725.47|730.52|727.72|727.02|724.22|0
1661740200000|2022-08-29 02:30:00|728.02|725.22|727.27|724.47|729.27|726.47|727.02|724.22|0
1661740500000|2022-08-29 02:35:00|727.02|724.22|726.77|723.97|728.02|725.22|726.52|723.72|0
1661740800000|2022-08-29 02:40:00|726.52|723.72|724.77|721.97|726.52|723.72|724.02|721.22|0
1661741100000|2022-08-29 02:45:00|724.27|721.47|727.02|724.22|727.02|724.22|724.27|721.47|0
1661741400000|2022-08-29 02:50:00|726.77|723.97|728.52|725.72|730.02|727.22|726.52|723.72|0
1661741700000|2022-08-29 02:55:00|728.77|725.97|728.52|725.72|729.27|726.47|728.02|725.22|0
1661742000000|2022-08-29 03:00:00|728.4|725.6|729.27|726.47|729.27|726.47|727.02|724.22|0
1661742300000|2022-08-29 03:05:00|729.52|726.72|728.02|725.22|730.02|727.22|728.02|725.22|0
1661742600000|2022-08-29 03:10:00|727.77|724.97|727.27|724.47|728.27|725.47|726.52|723.72|0
1661742900000|2022-08-29 03:15:00|727.02|724.22|726.27|723.47|727.02|724.22|725.52|722.72|0
1661743200000|2022-08-29 03:20:00|726.52|723.72|726.77|723.97|727.15|724.35|725.9|723.1|0
1661743500000|2022-08-29 03:25:00|726.9|724.1|726.27|723.47|727.02|724.22|725.02|722.22|0
1661743800000|2022-08-29 03:30:00|726.02|723.22|724.52|721.72|726.77|723.97|724.02|721.22|0
1661744100000|2022-08-29 03:35:00|724.4|721.6|724.52|721.72|725.02|722.22|723.77|720.97|0
1661744400000|2022-08-29 03:40:00|724.27|721.47|725.77|722.97|726.77|723.97|724.27|721.47|0
1661744700000|2022-08-29 03:45:00|725.52|722.72|725.02|722.22|725.77|722.97|724.77|721.97|0
1661745000000|2022-08-29 03:50:00|725.27|722.47|724.27|721.47|725.27|722.47|723.77|720.97|0
1661745300000|2022-08-29 03:55:00|724.52|721.72|722.27|719.47|724.52|721.72|722.02|719.22|0
1661745600000|2022-08-29 04:00:00|721.9|719.1|720.65|717.85|722.4|719.6|720.4|717.6|0
1661745900000|2022-08-29 04:05:00|720.9|718.1|721.15|718.35|722.15|719.35|720.65|717.85|0
1661746200000|2022-08-29 04:10:00|721.4|718.6|722.65|719.85|722.9|720.1|721.4|718.6|0
1661746500000|2022-08-29 04:15:00|722.77|719.97|726.02|723.22|726.52|723.72|722.02|719.22|0
1661746800000|2022-08-29 04:20:00|726.27|723.47|726.27|723.47|728.02|725.22|725.77|722.97|0
1661747100000|2022-08-29 04:25:00|726.52|723.72|726.65|723.85|727.52|724.72|726.02|723.22|0
1661747400000|2022-08-29 04:30:00|726.77|723.97|726.27|723.47|726.77|723.97|725.02|722.22|0
1661747700000|2022-08-29 04:35:00|726.52|723.72|726.77|723.97|727.27|724.47|725.4|722.6|0
1661748000000|2022-08-29 04:40:00|726.52|723.72|726.27|723.47|726.77|723.97|726.02|723.22|0
1661748300000|2022-08-29 04:45:00|726.52|723.72|727.52|724.72|728.02|725.22|725.52|722.72|0
1661748600000|2022-08-29 04:50:00|727.77|724.97|726.52|723.72|728.27|725.47|726.52|723.72|0
1661748900000|2022-08-29 04:55:00|726.77|723.97|725.52|722.72|726.77|723.97|725.27|722.47|0
1661749200000|2022-08-29 05:00:00|725.02|722.22|724.77|721.97|725.27|722.47|723.27|720.47|0
1661749500000|2022-08-29 05:05:00|725.02|722.22|727.02|724.22|727.27|724.47|724.52|721.72|0
1661749800000|2022-08-29 05:10:00|726.52|723.72|725.27|722.47|727.65|724.85|725.02|722.22|0
1661750100000|2022-08-29 05:15:00|725.52|722.72|724.52|721.72|726.02|723.22|724.27|721.47|0
1661750400000|2022-08-29 05:20:00|724.77|721.97|725.52|722.72|726.02|723.22|724.27|721.47|0
1661750700000|2022-08-29 05:25:00|725.77|722.97|726.02|723.22|726.52|723.72|725.02|722.22|0
1661751000000|2022-08-29 05:30:00|725.77|722.97|725.65|722.85|726.77|723.97|724.27|721.47|0
1661751300000|2022-08-29 05:35:00|725.77|722.97|726.77|723.97|727.27|724.47|724.77|721.97|0
1661751600000|2022-08-29 05:40:00|727.02|724.22|729.27|726.47|729.27|726.47|726.52|723.72|0
1661751900000|2022-08-29 05:45:00|729.02|726.22|729.77|726.97|730.27|727.47|728.77|725.97|0
1661752200000|2022-08-29 05:50:00|729.52|726.72|730.77|727.97|731.52|728.72|729.52|726.72|0
1661752500000|2022-08-29 05:55:00|731.02|728.22|735.27|732.47|735.52|732.72|731.02|728.22|0
1661752800000|2022-08-29 06:00:00|734.77|731.97|731.52|728.72|734.9|732.1|729.52|726.72|0
1661753100000|2022-08-29 06:05:00|731.77|728.97|726.02|723.22|732.02|729.22|724.27|721.47|0
1661753400000|2022-08-29 06:10:00|725.77|722.97|726.77|723.97|727.02|724.22|724.52|721.72|0
1661753700000|2022-08-29 06:15:00|726.02|723.22|726.27|723.47|726.52|723.72|724.02|721.22|0
1661754000000|2022-08-29 06:20:00|726.52|723.72|726.77|723.97|728.02|725.22|725.52|722.72|0
1661754300000|2022-08-29 06:25:00|726.65|723.85|729.02|726.22|729.27|726.47|725.02|722.22|0
1661754600000|2022-08-29 06:30:00|728.77|725.97|726.27|723.47|728.77|725.97|725.52|722.72|0
1661754900000|2022-08-29 06:35:00|726.02|723.22|724.52|721.72|727.02|724.22|723.77|720.97|0
1661755200000|2022-08-29 06:40:00|724.27|721.47|723.02|720.22|724.77|721.97|722.27|719.47|0
1661755500000|2022-08-29 06:45:00|722.77|719.97|725.02|722.22|725.02|722.22|722.02|719.22|0
1661755800000|2022-08-29 06:50:00|725.27|722.47|723.52|720.72|725.27|722.47|723.52|720.72|0
1661756100000|2022-08-29 06:55:00|723.77|720.97|719.27|716.47|723.77|720.97|718.02|715.22|0
1661756400000|2022-08-29 07:00:00|719.15|716.35|712.68|709.32|720.68|717.72|711.55|708.19|0
1661756700000|2022-08-29 07:05:00|712.3|708.94|715.69|713.05|715.94|713.3|710.94|708.3|0
1661757000000|2022-08-29 07:10:00|716.07|713.43|718.1|715.9|718.47|716.27|714.19|711.55|0
1661757300000|2022-08-29 07:15:00|717.72|715.52|723.47|721.27|723.47|721.27|716.47|714.27|0
1661757600000|2022-08-29 07:20:00|723.72|721.52|729.44|726.8|732.69|730.05|723.72|721.52|0
1661757900000|2022-08-29 07:25:00|729.69|727.05|725.19|722.55|729.69|727.05|725.19|722.55|0
1661758200000|2022-08-29 07:30:00|724.94|722.3|719.44|716.8|724.94|722.3|719.19|716.55|0
1661758500000|2022-08-29 07:35:00|719.19|716.55|714.69|712.05|719.69|717.05|713.94|711.3|0
1661758800000|2022-08-29 07:40:00|714.94|712.3|721.94|719.3|722.44|719.8|714.94|712.3|0
1661759100000|2022-08-29 07:45:00|722.19|719.55|720.44|717.8|722.69|720.05|719.94|717.3|0
1661759400000|2022-08-29 07:50:00|720.19|717.55|717.94|715.3|722.19|719.55|716.69|714.05|0
1661759700000|2022-08-29 07:55:00|718.07|715.43|716.19|713.55|718.07|715.43|714.94|712.3|0
1661760000000|2022-08-29 08:00:00|716.44|713.8|720.69|718.05|721.69|719.05|714.82|712.18|0
1661760300000|2022-08-29 08:05:00|720.94|718.3|722.19|719.55|722.94|720.3|720.44|717.8|0
1661760600000|2022-08-29 08:10:00|721.94|719.3|724.07|721.43|724.44|721.8|721.94|719.3|0
1661760900000|2022-08-29 08:15:00|723.94|721.3|720.69|718.05|725.44|722.8|720.19|717.55|0
1661761200000|2022-08-29 08:20:00|720.44|717.8|724.44|721.8|724.44|721.8|717.94|715.3|0
1661761500000|2022-08-29 08:25:00|724.69|722.05|724.69|722.05|725.44|722.8|723.44|720.8|0
1661761800000|2022-08-29 08:30:00|724.94|722.3|725.44|722.8|725.94|723.3|722.69|720.05|0
1661762100000|2022-08-29 08:35:00|725.94|723.3|726.94|724.3|728.44|725.8|724.19|721.55|0
1661762400000|2022-08-29 08:40:00|727.19|724.55|726.19|723.55|729.19|726.55|725.94|723.3|0
1661762700000|2022-08-29 08:45:00|726.07|723.43|724.69|722.05|726.19|723.55|723.07|720.43|0
1661763000000|2022-08-29 08:50:00|724.44|721.8|728.69|726.05|728.82|726.18|724.19|721.55|0
1661763300000|2022-08-29 08:55:00|728.44|725.8|733.19|730.55|733.19|730.55|727.44|724.8|0
1661763600000|2022-08-29 09:00:00|732.69|730.05|733.69|731.05|734.19|731.55|731.44|728.8|0
1661763900000|2022-08-29 09:05:00|733.82|731.18|730.94|728.3|733.82|731.18|729.44|726.8|0
1661764200000|2022-08-29 09:10:00|730.69|728.05|727.19|724.55|730.94|728.3|727.19|724.55|0
1661764500000|2022-08-29 09:15:00|726.69|724.05|730.19|727.55|730.57|727.93|726.44|723.8|0
1661764800000|2022-08-29 09:20:00|729.94|727.3|729.19|726.55|730.69|728.05|727.94|725.3|0
1661765100000|2022-08-29 09:25:00|729.44|726.8|728.69|726.05|729.82|727.18|726.44|723.8|0
1661765400000|2022-08-29 09:30:00|728.94|726.3|730.94|728.3|731.69|729.05|727.44|724.8|0
1661765700000|2022-08-29 09:35:00|730.69|728.05|733.19|730.55|733.44|730.8|729.69|727.05|0
1661766000000|2022-08-29 09:40:00|733.44|730.8|732.19|729.55|733.57|730.93|731.69|729.05|0
1661766300000|2022-08-29 09:45:00|732.69|730.05|735.19|732.55|735.69|733.05|732.44|729.8|0
1661766600000|2022-08-29 09:50:00|734.94|732.3|732.69|730.05|735.44|732.8|732.19|729.55|0
1661766900000|2022-08-29 09:55:00|732.44|729.8|728.07|725.43|732.44|729.8|726.94|724.3|0
1661767200000|2022-08-29 10:00:00|728.19|725.55|728.32|725.68|728.94|726.3|726.69|724.05|0
1661767500000|2022-08-29 10:05:00|728.19|725.55|728.94|726.3|729.69|727.05|727.94|725.3|0
1661767800000|2022-08-29 10:10:00|729.19|726.55|732.19|729.55|733.19|730.55|727.94|725.3|0
1661768100000|2022-08-29 10:15:00|732.44|729.8|729.44|726.8|732.69|730.05|728.94|726.3|0
1661768400000|2022-08-29 10:20:00|729.69|727.05|727.69|725.05|730.44|727.8|727.19|724.55|0
1661768700000|2022-08-29 10:25:00|727.44|724.8|730.44|727.8|732.19|729.55|727.19|724.55|0
1661769000000|2022-08-29 10:30:00|730.19|727.55|725.69|723.05|730.19|727.55|725.44|722.8|0
1661769300000|2022-08-29 10:35:00|725.44|722.8|726.69|724.05|728.69|726.05|724.94|722.3|0
1661769600000|2022-08-29 10:40:00|726.44|723.8|727.94|725.3|727.94|725.3|725.44|722.8|0
1661769900000|2022-08-29 10:45:00|727.44|724.8|726.44|723.8|727.44|724.8|725.44|722.8|0
1661770200000|2022-08-29 10:50:00|726.19|723.55|724.94|722.3|727.69|725.05|724.94|722.3|0
1661770500000|2022-08-29 10:55:00|725.19|722.55|730.94|728.3|731.19|728.55|725.19|722.55|0
1661770800000|2022-08-29 11:00:00|730.44|727.8|731.94|729.3|732.19|729.55|729.32|726.68|0
1661771100000|2022-08-29 11:05:00|731.69|729.05|734.94|732.3|735.69|733.05|731.69|729.05|0
1661771400000|2022-08-29 11:10:00|734.69|732.05|732.44|729.8|735.57|732.93|732.44|729.8|0
1661771700000|2022-08-29 11:15:00|732.69|730.05|733.94|731.3|734.69|732.05|731.44|728.8|0
1661772000000|2022-08-29 11:20:00|733.69|731.05|731.19|728.55|734.44|731.8|730.82|728.18|0
1661772300000|2022-08-29 11:25:00|731.44|728.8|733.44|730.8|733.69|731.05|730.94|728.3|0
1661772600000|2022-08-29 11:30:00|732.94|730.3|733.22|731.02|734.44|731.8|730.72|728.52|0
1661772900000|2022-08-29 11:35:00|733.47|731.27|731.22|729.02|733.47|731.27|730.47|728.27|0
1661773200000|2022-08-29 11:40:00|730.97|728.77|731.47|729.27|732.22|730.02|729.47|727.27|0
1661773500000|2022-08-29 11:45:00|731.72|729.52|728.22|726.02|731.72|729.52|727.97|725.77|0
1661773800000|2022-08-29 11:50:00|727.72|725.52|730.22|728.02|730.72|728.52|727.72|725.52|0
1661774100000|2022-08-29 11:55:00|729.97|727.77|726.97|724.77|729.97|727.77|726.97|724.77|0
1661774400000|2022-08-29 12:00:00|727.47|725.27|728.72|726.52|730.22|728.02|727.22|725.02|0
1661774700000|2022-08-29 12:05:00|728.22|726.02|729.72|727.52|729.72|727.52|726.72|724.52|0
1661775000000|2022-08-29 12:10:00|729.47|727.27|731.47|729.27|732.47|730.27|729.47|727.27|0
1661775300000|2022-08-29 12:15:00|731.22|729.02|729.47|727.27|731.97|729.77|729.22|727.02|0
1661775600000|2022-08-29 12:20:00|728.72|726.52|726.72|724.52|728.72|726.52|726.47|724.27|0
1661775900000|2022-08-29 12:25:00|726.47|724.27|723.97|721.77|726.47|724.27|723.97|721.77|0
1661776200000|2022-08-29 12:30:00|724.22|722.02|720.47|718.27|724.47|722.27|720.22|718.02|0
1661776500000|2022-08-29 12:35:00|720.22|718.02|721.22|719.02|722.72|720.52|717.47|715.27|0
1661776800000|2022-08-29 12:40:00|720.97|718.77|724.19|721.55|724.69|722.05|720.97|718.77|0
1661777100000|2022-08-29 12:45:00|723.94|721.3|723.69|721.05|724.19|721.55|721.69|719.05|0
1661777400000|2022-08-29 12:50:00|723.44|720.8|725.19|722.55|725.69|723.05|722.44|719.8|0
1661777700000|2022-08-29 12:55:00|725.44|722.8|725.69|723.05|725.94|723.3|723.94|721.3|0
1661778000000|2022-08-29 13:00:00|725.44|722.8|725.19|722.55|726.69|724.05|723.69|721.05|0
1661778300000|2022-08-29 13:05:00|724.69|722.05|722.69|720.05|724.94|722.3|722.32|719.68|0
1661778600000|2022-08-29 13:10:00|722.44|719.8|726.19|723.55|727.44|724.8|720.69|718.05|0
1661778900000|2022-08-29 13:15:00|725.94|723.3|722.19|719.55|726.94|724.3|721.44|718.8|0
1661779200000|2022-08-29 13:20:00|721.94|719.3|720.19|717.55|722.19|719.55|719.44|716.8|0
1661779500000|2022-08-29 13:25:00|720.44|717.8|722.94|720.3|723.44|720.8|720.44|717.8|0
1661779800000|2022-08-29 13:30:00|724.44|721.8|714.72|712.52|729.72|727.52|713.72|711.52|0
1661780100000|2022-08-29 13:35:00|713.47|711.27|715.72|713.52|717.47|715.27|709.97|707.77|0
1661780400000|2022-08-29 13:40:00|716.47|714.27|714.22|712.02|716.72|714.52|707.72|705.52|0
1661780700000|2022-08-29 13:45:00|714.47|712.27|718.97|716.77|721.47|719.27|712.97|710.77|0
1661781000000|2022-08-29 13:50:00|718.72|716.52|712.97|710.77|718.72|716.52|709.97|707.77|0
1661781300000|2022-08-29 13:55:00|712.47|710.27|715.97|713.77|716.97|714.77|703.97|701.77|0
1661781600000|2022-08-29 14:00:00|716.97|714.77|718.22|716.02|719.97|717.77|715.22|713.02|0
1661781900000|2022-08-29 14:05:00|718.47|716.27|715.47|713.27|720.22|718.02|712.97|710.77|0
1661782200000|2022-08-29 14:10:00|715.72|713.52|713.22|711.02|716.72|714.52|708.72|706.52|0
1661782500000|2022-08-29 14:15:00|713.72|711.52|703.72|701.52|714.22|712.02|702.22|700.02|0
1661782800000|2022-08-29 14:20:00|704.22|702.02|703.97|701.77|705.72|703.52|701.22|699.02|0
1661783100000|2022-08-29 14:25:00|704.47|702.27|711.22|709.02|711.22|709.02|701.97|699.77|0
1661783400000|2022-08-29 14:30:00|711.97|709.77|716.72|714.52|718.22|716.02|706.22|704.02|0
1661783700000|2022-08-29 14:35:00|716.22|714.02|723.72|721.52|724.72|722.52|715.72|713.52|0
1661784000000|2022-08-29 14:40:00|723.97|721.77|722.22|720.02|727.72|725.52|721.22|719.02|0
1661784300000|2022-08-29 14:45:00|721.22|719.02|723.97|721.77|726.22|724.02|720.22|718.02|0
1661784600000|2022-08-29 14:50:00|722.72|720.52|730.72|728.52|732.97|730.77|722.72|720.52|0
1661784900000|2022-08-29 14:55:00|730.97|728.77|730.97|728.77|733.97|731.77|729.72|727.52|0
1661785200000|2022-08-29 15:00:00|732.22|730.02|724.22|722.02|732.22|730.02|722.72|720.52|0
1661785500000|2022-08-29 15:05:00|724.72|722.52|726.97|724.77|732.72|730.52|723.72|721.52|0
1661785800000|2022-08-29 15:10:00|726.85|724.65|728.22|726.02|731.97|729.77|725.72|723.52|0
1661786100000|2022-08-29 15:15:00|728.97|726.77|725.47|723.27|728.97|726.77|724.22|722.02|0
1661786400000|2022-08-29 15:20:00|725.22|723.02|721.22|719.02|726.97|724.77|719.22|717.02|0
1661786700000|2022-08-29 15:25:00|720.97|718.77|723.97|721.77|724.97|722.77|718.72|716.52|0
1661787000000|2022-08-29 15:30:00|723.72|721.52|715.72|713.52|726.97|724.77|713.97|711.77|0
1661787300000|2022-08-29 15:35:00|715.6|713.4|715.97|713.77|719.47|717.27|710.72|708.52|0
1661787600000|2022-08-29 15:40:00|716.72|714.52|724.47|722.27|724.47|722.27|716.47|714.27|0
1661787900000|2022-08-29 15:45:00|723.97|721.77|715.72|713.52|724.97|722.77|715.47|713.27|0
1661788200000|2022-08-29 15:50:00|715.47|713.27|714.22|712.02|717.72|715.52|713.22|711.02|0
1661788500000|2022-08-29 15:55:00|713.97|711.77|711.97|709.77|714.72|712.52|710.47|708.27|0
1661788800000|2022-08-29 16:00:00|711.47|709.27|703.97|701.77|712.22|710.02|703.85|701.65|0
1661789100000|2022-08-29 16:05:00|704.47|702.27|705.97|703.77|707.22|705.02|702.22|700.02|0
1661789400000|2022-08-29 16:10:00|706.22|704.02|706.72|704.52|709.47|707.27|703.22|701.02|0
1661789700000|2022-08-29 16:15:00|706.97|704.77|704.72|702.52|706.97|704.77|701.22|699.02|0
1661790000000|2022-08-29 16:20:00|704.97|702.77|707.72|705.52|708.22|706.02|703.47|701.27|0
1661790300000|2022-08-29 16:25:00|707.47|705.27|706.97|704.77|708.97|706.77|704.97|702.77|0
1661790600000|2022-08-29 16:30:00|707.22|705.02|712.97|710.77|713.72|711.52|706.97|704.77|0
1661790900000|2022-08-29 16:35:00|713.22|711.02|710.97|708.77|714.47|712.27|710.22|708.02|0
1661791200000|2022-08-29 16:40:00|711.22|709.02|706.72|704.52|711.22|709.02|706.47|704.27|0
1661791500000|2022-08-29 16:45:00|706.22|704.02|697.97|695.77|707.97|705.77|697.47|695.27|0
1661791800000|2022-08-29 16:50:00|698.47|696.27|694.47|692.27|698.97|696.77|692.72|690.52|0
1661792100000|2022-08-29 16:55:00|694.72|692.52|699.22|697.02|699.72|697.52|694.72|692.52|0
1661792400000|2022-08-29 17:00:00|698.97|696.77|698.22|696.02|698.97|696.77|694.22|692.02|0
1661792700000|2022-08-29 17:05:00|697.97|695.77|695.97|693.77|698.22|696.02|693.72|691.52|0
1661793000000|2022-08-29 17:10:00|695.72|693.52|697.97|695.77|700.72|698.52|694.72|692.52|0
1661793300000|2022-08-29 17:15:00|698.47|696.27|704.72|702.52|706.72|704.52|698.22|696.02|0
1661793600000|2022-08-29 17:20:00|704.47|702.27|705.22|703.02|706.6|704.4|702.22|700.02|0
1661793900000|2022-08-29 17:25:00|704.97|702.77|700.72|698.52|706.47|704.27|700.72|698.52|0
1661794200000|2022-08-29 17:30:00|701.97|699.77|696.47|694.27|701.97|699.77|696.47|694.27|0
1661794500000|2022-08-29 17:35:00|696.72|694.52|696.97|694.77|697.97|695.77|694.72|692.52|0
1661794800000|2022-08-29 17:40:00|697.22|695.02|690.47|688.27|698.72|696.52|689.72|687.52|0
1661795100000|2022-08-29 17:45:00|689.97|687.77|696.72|694.52|696.97|694.77|687.22|685.02|0
1661795400000|2022-08-29 17:50:00|697.22|695.02|696.72|694.52|697.47|695.27|694.22|692.02|0
1661795700000|2022-08-29 17:55:00|696.47|694.27|694.72|692.52|697.22|695.02|693.22|691.02|0
1661796000000|2022-08-29 18:00:00|694.47|692.27|699.47|697.27|699.72|697.52|694.22|692.02|0
1661796300000|2022-08-29 18:05:00|699.22|697.02|699.22|697.02|700.22|698.02|695.72|693.52|0
1661796600000|2022-08-29 18:10:00|700.22|698.02|702.47|700.27|702.97|700.77|697.97|695.77|0
1661796900000|2022-08-29 18:15:00|702.97|700.77|706.47|704.27|707.22|705.02|702.47|700.27|0
1661797200000|2022-08-29 18:20:00|706.22|704.02|705.97|703.77|707.97|705.77|705.47|703.27|0
1661797500000|2022-08-29 18:25:00|705.6|703.4|705.22|703.02|705.6|703.4|701.97|699.77|0
1661797800000|2022-08-29 18:30:00|704.97|702.77|699.97|697.77|705.22|703.02|699.72|697.52|0
1661798100000|2022-08-29 18:35:00|699.72|697.52|698.47|696.27|699.72|697.52|695.97|693.77|0
1661798400000|2022-08-29 18:40:00|698.22|696.02|696.22|694.02|698.47|696.27|695.72|693.52|0
1661798700000|2022-08-29 18:45:00|696.47|694.27|698.47|696.27|699.22|697.02|696.22|694.02|0
1661799000000|2022-08-29 18:50:00|699.22|697.02|702.22|700.02|702.72|700.52|698.47|696.27|0
1661799300000|2022-08-29 18:55:00|701.72|699.52|699.22|697.02|708.72|706.52|698.47|696.27|0
1661799600000|2022-08-29 19:00:00|699.72|697.52|693.97|691.77|699.72|697.52|689.72|687.52|0
1661799900000|2022-08-29 19:05:00|694.22|692.02|697.22|695.02|700.22|698.02|693.97|691.77|0
1661800200000|2022-08-29 19:10:00|696.72|694.52|693.97|691.77|699.97|697.77|692.97|690.77|0
1661800500000|2022-08-29 19:15:00|694.22|692.02|697.72|695.52|698.47|696.27|691.97|689.77|0
1661800800000|2022-08-29 19:20:00|698.22|696.02|698.72|696.52|700.47|698.27|697.72|695.52|0
1661801100000|2022-08-29 19:25:00|698.97|696.77|704.22|702.02|704.72|702.52|698.97|696.77|0
1661801400000|2022-08-29 19:30:00|704.72|702.52|702.97|700.77|707.22|705.02|701.22|699.02|0
1661801700000|2022-08-29 19:35:00|702.47|700.27|699.72|697.52|703.47|701.27|699.47|697.27|0
1661802000000|2022-08-29 19:40:00|699.97|697.77|699.97|697.77|703.22|701.02|698.22|696.02|0
1661802300000|2022-08-29 19:45:00|700.72|698.52|705.97|703.77|707.97|705.77|700.72|698.52|0
1661802600000|2022-08-29 19:50:00|708.22|706.02|712.22|710.02|714.47|712.27|705.97|703.77|0
1661802900000|2022-08-29 19:55:00|712.47|710.27|719.47|717.27|721.22|719.02|712.47|710.27|0
1661803200000|2022-08-29 20:00:00|719.1|716.9|718.1|715.9|720.85|718.65|716.6|714.4|0
1661803500000|2022-08-29 20:05:00|717.85|715.65|720.85|718.65|720.85|718.65|717.85|715.65|0
1661803800000|2022-08-29 20:10:00|720.6|718.4|719.85|717.65|720.6|718.4|718.85|716.65|0
1661804100000|2022-08-29 20:15:00|720.15|717.35|720.65|717.85|721.4|718.6|719.65|716.85|0
1661804400000|2022-08-29 20:20:00|720.4|717.6|721.15|718.35|721.15|718.35|719.9|717.1|0
1661804700000|2022-08-29 20:25:00|721.4|718.6|721.15|718.35|721.4|718.6|720.4|717.6|0
1661805000000|2022-08-29 20:30:00|720.9|718.1|720.4|717.6|721.4|718.6|720.4|717.6|0
1661805300000|2022-08-29 20:35:00|720.15|717.35|719.4|716.6|720.65|717.85|719.4|716.6|0
1661805600000|2022-08-29 20:40:00|719.65|716.85|717.9|715.1|719.9|717.1|717.65|714.85|0
1661805900000|2022-08-29 20:45:00|717.65|714.85|716.4|713.6|717.9|715.1|716.15|713.35|0
1661806200000|2022-08-29 20:50:00|716.15|713.35|716.4|713.6|716.65|713.85|715.9|713.1|0
1661806500000|2022-08-29 20:55:00|715.9|713.1|715.65|712.85|716.4|713.6|715.65|712.85|0
1661806800000|2022-08-29 21:00:00|715.87|713.07|716.13|713.33|716.35|713.55|715.76|712.96|0
1661807100000|2022-08-29 21:05:00|716.38|713.58|716.57|713.77|716.64|713.84|716.27|713.47|0
1661807400000|2022-08-29 21:10:00|716.64|713.84|716.71|713.91|716.71|713.91|716.35|713.55|0
1661807700000|2022-08-29 21:15:00|716.68|713.88|716.75|713.95|716.86|714.06|716.57|713.77|0
1661808000000|2022-08-29 21:20:00|716.68|713.88|716.24|713.44|716.68|713.88|716.24|713.44|0
1661808300000|2022-08-29 21:25:00|716.13|713.33|716.27|713.47|716.42|713.62|716.13|713.33|0
1661808600000|2022-08-29 21:30:00|716.2|713.4|716.27|713.47|716.46|713.66|716.2|713.4|0
1661808900000|2022-08-29 21:35:00|716.24|713.44|716.24|713.44|716.35|713.55|716.24|713.44|0
1661809200000|2022-08-29 21:40:00|716.27|713.47|716.42|713.62|716.64|713.84|716.02|713.22|0
1661809500000|2022-08-29 21:45:00|716.35|713.55|716.79|713.99|716.79|713.99|716.31|713.51|0
1661809800000|2022-08-29 21:50:00|716.93|714.13|716.6|713.8|716.93|714.13|716.57|713.77|0
1661810100000|2022-08-29 21:55:00|716.64|713.84|716.42|713.62|716.79|713.99|716.2|713.4|0
1661810400000|2022-08-29 22:00:00|715.65|712.85|714.52|711.72|716.27|713.47|714.52|711.72|0
1661810700000|2022-08-29 22:05:00|714.27|711.47|715.15|712.35|715.77|712.97|713.77|710.97|0
1661811000000|2022-08-29 22:10:00|715.02|712.22|715.52|712.72|715.77|712.97|714.02|711.22|0
1661811300000|2022-08-29 22:15:00|715.27|712.47|715.02|712.22|715.27|712.47|714.52|711.72|0
1661811600000|2022-08-29 22:20:00|716.02|713.22|715.77|712.97|716.77|713.97|715.27|712.47|0
1661811900000|2022-08-29 22:25:00|715.9|713.1|717.27|714.47|717.27|714.47|715.02|712.22|0
1661812200000|2022-08-29 22:30:00|716.77|713.97|716.52|713.72|717.52|714.72|716.27|713.47|0
1661812500000|2022-08-29 22:35:00|716.77|713.97|716.77|713.97|717.02|714.22|716.52|713.72|0
1661812800000|2022-08-29 22:40:00|716.52|713.72|716.52|713.72|716.77|713.97|716.52|713.72|0
1661813100000|2022-08-29 22:45:00|716.77|713.97|716.77|713.97|716.77|713.97|716.27|713.47|0
1661813400000|2022-08-29 22:50:00|717.02|714.22|717.02|714.22|717.27|714.47|716.52|713.72|0
1661813700000|2022-08-29 22:55:00|717.27|714.47|716.77|713.97|717.27|714.47|716.77|713.97|0
1661814000000|2022-08-29 23:00:00|716.52|713.72|716.77|713.97|716.77|713.97|716.02|713.22|0
1661814300000|2022-08-29 23:05:00|717.02|714.22|718.27|715.47|719.27|716.47|717.02|714.22|0
1661814600000|2022-08-29 23:10:00|718.02|715.22|717.52|714.72|718.52|715.72|717.27|714.47|0
1661814900000|2022-08-29 23:15:00|717.77|714.97|717.02|714.22|717.77|714.97|716.52|713.72|0
1661815200000|2022-08-29 23:20:00|716.77|713.97|715.52|712.72|716.77|713.97|715.52|712.72|0
1661815500000|2022-08-29 23:25:00|715.02|712.22|715.02|712.22|715.27|712.47|714.52|711.72|0
1661815800000|2022-08-29 23:30:00|714.9|712.1|715.02|712.22|716.02|713.22|714.52|711.72|0
1661816100000|2022-08-29 23:35:00|714.77|711.97|714.27|711.47|715.02|712.22|713.77|710.97|0
1661816400000|2022-08-29 23:40:00|714.02|711.22|710.77|707.97|714.02|711.22|710.52|707.72|0
1661816700000|2022-08-29 23:45:00|711.02|708.22|710.52|707.72|711.02|708.22|708.27|705.47|0
1661817000000|2022-08-29 23:50:00|710.27|707.47|711.27|708.47|711.52|708.72|709.52|706.72|0
1661817300000|2022-08-29 23:55:00|711.02|708.22|710.02|707.22|711.02|708.22|708.77|705.97|0
1661817600000|2022-08-30 00:00:00|709.77|706.97|714.02|711.22|714.52|711.72|708.77|705.97|0
1661817900000|2022-08-30 00:05:00|713.77|710.97|712.77|709.97|713.77|710.97|710.52|707.72|0
1661818200000|2022-08-30 00:10:00|712.52|709.72|715.02|712.22|715.27|712.47|711.52|708.72|0
1661818500000|2022-08-30 00:15:00|714.77|711.97|718.02|715.22|718.02|715.22|712.52|709.72|0
1661818800000|2022-08-30 00:20:00|717.77|714.97|718.27|715.47|720.02|717.22|717.77|714.97|0
1661819100000|2022-08-30 00:25:00|718.77|715.97|718.27|715.47|719.27|716.47|717.52|714.72|0
1661819400000|2022-08-30 00:30:00|718.52|715.72|720.52|717.72|721.02|718.22|717.52|714.72|0
1661819700000|2022-08-30 00:35:00|720.77|717.97|723.27|720.47|724.27|721.47|720.77|717.97|0
1661820000000|2022-08-30 00:40:00|723.52|720.72|721.52|718.72|723.77|720.97|721.15|718.35|0
1661820300000|2022-08-30 00:45:00|721.27|718.47|719.27|716.47|721.52|718.72|718.27|715.47|0
1661820600000|2022-08-30 00:50:00|719.02|716.22|717.77|714.97|719.27|716.47|717.27|714.47|0
1661820900000|2022-08-30 00:55:00|717.52|714.72|717.27|714.47|718.52|715.72|716.77|713.97|0
1661821200000|2022-08-30 01:00:00|717.52|714.72|717.52|714.72|718.02|715.22|716.9|714.1|0
1661821500000|2022-08-30 01:05:00|717.27|714.47|714.02|711.22|717.27|714.47|714.02|711.22|0
1661821800000|2022-08-30 01:10:00|714.27|711.47|714.02|711.22|715.02|712.22|713.27|710.47|0
1661822100000|2022-08-30 01:15:00|713.9|711.1|712.02|709.22|714.27|711.47|711.52|708.72|0
1661822400000|2022-08-30 01:20:00|711.9|709.1|711.02|708.22|712.02|709.22|710.02|707.22|0
1661822700000|2022-08-30 01:25:00|710.77|707.97|711.77|708.97|712.77|709.97|710.52|707.72|0
1661823000000|2022-08-30 01:30:00|712.27|709.47|713.52|710.72|714.52|711.72|712.02|709.22|0
1661823300000|2022-08-30 01:35:00|713.65|710.85|713.77|710.97|713.77|710.97|712.52|709.72|0
1661823600000|2022-08-30 01:40:00|713.52|710.72|716.52|713.72|717.27|714.47|713.27|710.47|0
1661823900000|2022-08-30 01:45:00|716.65|713.85|719.02|716.22|719.02|716.22|716.27|713.47|0
1661824200000|2022-08-30 01:50:00|718.77|715.97|719.77|716.97|722.02|719.22|718.77|715.97|0
1661824500000|2022-08-30 01:55:00|719.52|716.72|720.27|717.47|720.77|717.97|718.77|715.97|0
1661824800000|2022-08-30 02:00:00|720.52|717.72|722.9|720.1|723.52|720.72|719.77|716.97|0
1661825100000|2022-08-30 02:05:00|723.02|720.22|721.02|718.22|723.27|720.47|720.77|717.97|0
1661825400000|2022-08-30 02:10:00|720.9|718.1|720.52|717.72|721.52|718.72|719.52|716.72|0
1661825700000|2022-08-30 02:15:00|720.77|717.97|720.02|717.22|724.02|721.22|720.02|717.22|0
1661826000000|2022-08-30 02:20:00|719.77|716.97|717.77|714.97|720.27|717.47|717.77|714.97|0
1661826300000|2022-08-30 02:25:00|718.02|715.22|718.52|715.72|719.52|716.72|717.77|714.97|0
1661826600000|2022-08-30 02:30:00|718.65|715.85|718.52|715.72|720.02|717.22|718.02|715.22|0
1661826900000|2022-08-30 02:35:00|718.27|715.47|716.9|714.1|718.77|715.97|716.52|713.72|0
1661827200000|2022-08-30 02:40:00|716.52|713.72|717.27|714.47|717.77|714.97|716.02|713.22|0
1661827500000|2022-08-30 02:45:00|717.9|715.1|716.02|713.22|718.52|715.72|716.02|713.22|0
1661827800000|2022-08-30 02:50:00|715.77|712.97|715.02|712.22|716.52|713.72|714.52|711.72|0
1661828100000|2022-08-30 02:55:00|714.77|711.97|715.02|712.22|715.77|712.97|714.27|711.47|0
1661828400000|2022-08-30 03:00:00|715.27|712.47|715.52|712.72|716.02|713.22|715.27|712.47|0
1661828700000|2022-08-30 03:05:00|715.77|712.97|716.27|713.47|716.9|714.1|715.77|712.97|0
1661829000000|2022-08-30 03:10:00|716.52|713.72|717.27|714.47|717.27|714.47|716.02|713.22|0
1661829300000|2022-08-30 03:15:00|717.52|714.72|717.52|714.72|718.02|715.22|716.27|713.47|0
1661829600000|2022-08-30 03:20:00|717.27|714.47|714.77|711.97|717.27|714.47|714.27|711.47|0
1661829900000|2022-08-30 03:25:00|714.52|711.72|714.02|711.22|715.27|712.47|714.02|711.22|0
1661830200000|2022-08-30 03:30:00|713.77|710.97|714.77|711.97|715.02|712.22|713.65|710.85|0
1661830500000|2022-08-30 03:35:00|714.65|711.85|713.65|710.85|714.65|711.85|712.27|709.47|0
1661830800000|2022-08-30 03:40:00|713.52|710.72|711.27|708.47|713.52|710.72|710.27|707.47|0
1661831100000|2022-08-30 03:45:00|711.02|708.22|711.52|708.72|711.77|708.97|710.77|707.97|0
1661831400000|2022-08-30 03:50:00|711.77|708.97|710.77|707.97|712.27|709.47|710.77|707.97|0
1661831700000|2022-08-30 03:55:00|710.52|707.72|710.02|707.22|711.27|708.47|710.02|707.22|0
1661832000000|2022-08-30 04:00:00|710.27|707.47|710.27|707.47|710.77|707.97|709.65|706.85|0
1661832300000|2022-08-30 04:05:00|710.52|707.72|710.9|708.1|711.02|708.22|710.52|707.72|0
1661832600000|2022-08-30 04:10:00|711.02|708.22|710.52|707.72|711.15|708.35|710.02|707.22|0
1661832900000|2022-08-30 04:15:00|710.77|707.97|707.27|704.47|711.02|708.22|707.27|704.47|0
1661833200000|2022-08-30 04:20:00|707.52|704.72|706.77|703.97|707.52|704.72|704.77|701.97|0
1661833500000|2022-08-30 04:25:00|706.52|703.72|705.77|702.97|706.77|703.97|705.77|702.97|0
1661833800000|2022-08-30 04:30:00|706.02|703.22|704.15|701.35|706.02|703.22|703.9|701.1|0
1661834100000|2022-08-30 04:35:00|704.27|701.47|702.77|699.97|705.27|702.47|702.77|699.97|0
1661834400000|2022-08-30 04:40:00|703.02|700.22|705.02|702.22|705.02|702.22|702.9|700.1|0
1661834700000|2022-08-30 04:45:00|704.9|702.1|704.77|701.97|705.02|702.22|704.02|701.22|0
1661835000000|2022-08-30 04:50:00|704.9|702.1|706.52|703.72|706.52|703.72|704.9|702.1|0
1661835300000|2022-08-30 04:55:00|706.65|703.85|706.02|703.22|706.9|704.1|705.77|702.97|0
1661835600000|2022-08-30 05:00:00|705.77|702.97|708.02|705.22|708.02|705.22|705.52|702.72|0
1661835900000|2022-08-30 05:05:00|707.77|704.97|706.27|703.47|708.02|705.22|706.27|703.47|0
1661836200000|2022-08-30 05:10:00|706.15|703.35|705.02|702.22|707.27|704.47|705.02|702.22|0
1661836500000|2022-08-30 05:15:00|704.77|701.97|706.77|703.97|707.52|704.72|704.77|701.97|0
1661836800000|2022-08-30 05:20:00|707.02|704.22|707.02|704.22|708.27|705.47|706.02|703.22|0
1661837100000|2022-08-30 05:25:00|707.27|704.47|709.15|706.35|709.52|706.72|707.27|704.47|0
1661837400000|2022-08-30 05:30:00|709.27|706.47|708.02|705.22|709.52|706.72|707.77|704.97|0
1661837700000|2022-08-30 05:35:00|707.77|704.97|707.77|704.97|708.77|705.97|707.27|704.47|0
1661838000000|2022-08-30 05:40:00|707.52|704.72|708.27|705.47|709.02|706.22|706.77|703.97|0
1661838300000|2022-08-30 05:45:00|708.02|705.22|709.27|706.47|709.27|706.47|708.02|705.22|0
1661838600000|2022-08-30 05:50:00|709.4|706.6|708.9|706.1|710.52|707.72|708.77|705.97|0
1661838900000|2022-08-30 05:55:00|708.77|705.97|706.77|703.97|708.9|706.1|706.52|703.72|0
1661839200000|2022-08-30 06:00:00|706.9|704.1|708.52|705.72|709.52|706.72|705.77|702.97|0
1661839500000|2022-08-30 06:05:00|708.77|705.97|709.9|707.1|710.02|707.22|707.27|704.47|0
1661839800000|2022-08-30 06:10:00|709.52|706.72|709.65|706.85|711.15|708.35|708.52|705.72|0
1661840100000|2022-08-30 06:15:00|709.77|706.97|710.02|707.22|712.27|709.47|709.02|706.22|0
1661840400000|2022-08-30 06:20:00|709.77|706.97|706.52|703.72|710.4|707.6|706.52|703.72|0
1661840700000|2022-08-30 06:25:00|706.65|703.85|707.52|704.72|708.52|705.72|706.65|703.85|0
1661841000000|2022-08-30 06:30:00|707.77|704.97|709.52|706.72|709.52|706.72|706.77|703.97|0
1661841300000|2022-08-30 06:35:00|709.77|706.97|710.02|707.22|711.52|708.72|709.02|706.22|0
1661841600000|2022-08-30 06:40:00|709.77|706.97|706.27|703.47|710.02|707.22|705.27|702.47|0
1661841900000|2022-08-30 06:45:00|706.52|703.72|708.27|705.47|708.77|705.97|705.52|702.72|0
1661842200000|2022-08-30 06:50:00|708.02|705.22|708.65|705.85|710.77|707.97|708.02|705.22|0
1661842500000|2022-08-30 06:55:00|708.52|705.72|706.27|703.47|708.52|705.72|704.77|701.97|0
1661842800000|2022-08-30 07:00:00|707.02|704.22|706.27|703.47|708.77|705.97|705.02|702.22|0
1661843100000|2022-08-30 07:05:00|706.35|704.15|703.22|701.02|708.97|706.77|701.97|699.77|0
1661843400000|2022-08-30 07:10:00|702.72|700.52|702.22|700.02|704.72|702.52|701.47|699.27|0
1661843700000|2022-08-30 07:15:00|701.97|699.77|698.35|696.15|703.22|701.02|696.97|694.77|0
1661844000000|2022-08-30 07:20:00|697.85|695.65|698.6|696.4|699.97|697.77|697.47|695.27|0
1661844300000|2022-08-30 07:25:00|698.47|696.27|699.1|696.9|700.72|698.52|697.72|695.52|0
1661844600000|2022-08-30 07:30:00|699.72|697.52|694.22|692.02|699.97|697.77|693.97|691.77|0
1661844900000|2022-08-30 07:35:00|693.47|691.27|693.72|691.52|695.22|693.02|692.6|690.4|0
1661845200000|2022-08-30 07:40:00|693.97|691.77|691.22|689.02|694.47|692.27|691.22|689.02|0
1661845500000|2022-08-30 07:45:00|690.97|688.77|688.97|686.77|693.47|691.27|688.97|686.77|0
1661845800000|2022-08-30 07:50:00|689.22|687.02|690.97|688.77|690.97|688.77|687.72|685.52|0
1661846100000|2022-08-30 07:55:00|690.72|688.52|692.97|690.77|693.97|691.77|690.72|688.52|0
1661846400000|2022-08-30 08:00:00|693.35|691.15|682.97|680.77|693.35|691.15|680.72|678.52|0
1661846700000|2022-08-30 08:05:00|683.35|681.15|681.1|678.9|683.47|681.27|680.47|678.27|0
1661847000000|2022-08-30 08:10:00|680.97|678.77|681.97|679.77|681.97|679.77|680.22|678.02|0
1661847300000|2022-08-30 08:15:00|681.72|679.52|678.72|676.52|681.72|679.52|678.72|676.52|0
1661847600000|2022-08-30 08:20:00|678.6|676.4|683.47|681.27|683.47|681.27|678.6|676.4|0
1661847900000|2022-08-30 08:25:00|683.72|681.52|681.47|679.27|683.72|681.52|680.97|678.77|0
1661848200000|2022-08-30 08:30:00|681.22|679.02|684.97|682.77|685.22|683.02|681.22|679.02|0
1661848500000|2022-08-30 08:35:00|684.72|682.52|685.47|683.27|685.97|683.77|684.47|682.27|0
1661848800000|2022-08-30 08:40:00|685.72|683.52|685.97|683.77|686.72|684.52|685.47|683.27|0
1661849100000|2022-08-30 08:45:00|686.22|684.02|686.22|684.02|686.72|684.52|685.22|683.02|0
1661849400000|2022-08-30 08:50:00|686.47|684.27|686.22|684.02|686.72|684.52|684.47|682.27|0
1661849700000|2022-08-30 08:55:00|685.72|683.52|685.97|683.77|686.47|684.27|685.47|683.27|0
1661850000000|2022-08-30 09:00:00|685.72|683.52|687.72|685.52|688.22|686.02|684.85|682.65|0
1661850300000|2022-08-30 09:05:00|687.47|685.27|688.97|686.77|688.97|686.77|687.47|685.27|0
1661850600000|2022-08-30 09:10:00|688.72|686.52|688.72|686.52|689.47|687.27|687.97|685.77|0
1661850900000|2022-08-30 09:15:00|688.47|686.27|690.22|688.02|691.22|689.02|687.97|685.77|0
1661851200000|2022-08-30 09:20:00|690.47|688.27|687.47|685.27|690.72|688.52|686.97|684.77|0
1661851500000|2022-08-30 09:25:00|687.22|685.02|687.6|685.4|688.6|686.4|686.72|684.52|0
1661851800000|2022-08-30 09:30:00|687.47|685.27|682.72|680.52|687.97|685.77|682.22|680.02|0
1661852100000|2022-08-30 09:35:00|682.47|680.27|682.72|680.52|683.47|681.27|681.97|679.77|0
1661852400000|2022-08-30 09:40:00|682.6|680.4|683.72|681.52|684.22|682.02|682.47|680.27|0
1661852700000|2022-08-30 09:45:00|683.85|681.65|685.72|683.52|686.47|684.27|683.72|681.52|0
1661853000000|2022-08-30 09:50:00|685.85|683.65|683.22|681.02|686.22|684.02|683.22|681.02|0
1661853300000|2022-08-30 09:55:00|682.97|680.77|684.22|682.02|684.72|682.52|682.85|680.65|0
1661853600000|2022-08-30 10:00:00|684.47|682.27|684.47|682.27|685.97|683.77|683.72|681.52|0
1661853900000|2022-08-30 10:05:00|684.72|682.52|680.97|678.77|684.72|682.52|680.22|678.02|0
1661854200000|2022-08-30 10:10:00|681.22|679.02|682.47|680.27|683.47|681.27|680.47|678.27|0
1661854500000|2022-08-30 10:15:00|682.72|680.52|684.72|682.52|684.97|682.77|682.72|680.52|0
1661854800000|2022-08-30 10:20:00|684.47|682.27|685.47|683.27|685.72|683.52|683.47|681.27|0
1661855100000|2022-08-30 10:25:00|685.72|683.52|683.72|681.52|685.72|683.52|683.72|681.52|0
1661855400000|2022-08-30 10:30:00|683.47|681.27|683.22|681.02|684.6|682.4|682.47|680.27|0
1661855700000|2022-08-30 10:35:00|683.47|681.27|685.22|683.02|685.47|683.27|683.22|681.02|0
1661856000000|2022-08-30 10:40:00|685.35|683.15|685.72|683.52|685.97|683.77|684.97|682.77|0
1661856300000|2022-08-30 10:45:00|685.85|683.65|686.47|684.27|686.97|684.77|685.47|683.27|0
1661856600000|2022-08-30 10:50:00|686.22|684.02|685.72|683.52|686.97|684.77|685.22|683.02|0
1661856900000|2022-08-30 10:55:00|685.97|683.77|688.22|686.02|688.47|686.27|685.47|683.27|0
1661857200000|2022-08-30 11:00:00|687.97|685.77|685.6|683.4|688.47|686.27|685.47|683.27|0
1661857500000|2022-08-30 11:05:00|685.72|683.52|687.97|685.77|688.22|686.02|685.22|683.02|0
1661857800000|2022-08-30 11:10:00|687.85|685.65|687.72|685.52|689.22|687.02|686.72|684.52|0
1661858100000|2022-08-30 11:15:00|687.85|685.65|686.72|684.52|687.97|685.77|686.22|684.02|0
1661858400000|2022-08-30 11:20:00|686.47|684.27|689.22|687.02|689.47|687.27|686.47|684.27|0
1661858700000|2022-08-30 11:25:00|689.47|687.27|689.22|687.02|691.22|689.02|688.85|686.65|0
1661859000000|2022-08-30 11:30:00|689.97|687.77|689.22|687.02|689.97|687.77|688.35|686.15|0
1661859300000|2022-08-30 11:35:00|689.47|687.27|690.72|688.52|690.72|688.52|688.47|686.27|0
1661859600000|2022-08-30 11:40:00|690.47|688.27|689.22|687.02|690.72|688.52|689.22|687.02|0
1661859900000|2022-08-30 11:45:00|688.97|686.77|689.47|687.27|689.97|687.77|687.22|685.02|0
1661860200000|2022-08-30 11:50:00|689.72|687.52|693.47|691.27|694.47|692.27|689.72|687.52|0
1661860500000|2022-08-30 11:55:00|693.6|691.4|693.47|691.27|695.47|693.27|693.1|690.9|0
1661860800000|2022-08-30 12:00:00|692.72|690.52|689.22|687.02|693.47|691.27|689.22|687.02|0
1661861100000|2022-08-30 12:05:00|688.97|686.77|692.22|690.02|692.22|690.02|688.72|686.52|0
1661861400000|2022-08-30 12:10:00|692.47|690.27|690.97|688.77|692.72|690.52|690.22|688.02|0
1661861700000|2022-08-30 12:15:00|690.72|688.52|693.72|691.52|693.97|691.77|689.47|687.27|0
1661862000000|2022-08-30 12:20:00|693.47|691.27|696.47|694.27|697.47|695.27|693.47|691.27|0
1661862300000|2022-08-30 12:25:00|696.22|694.02|697.97|695.77|699.47|697.27|695.72|693.52|0
1661862600000|2022-08-30 12:30:00|698.22|696.02|704.47|702.27|704.72|702.52|698.22|696.02|0
1661862900000|2022-08-30 12:35:00|704.22|702.02|700.97|698.77|704.47|702.27|700.22|698.02|0
1661863200000|2022-08-30 12:40:00|701.22|699.02|701.47|699.27|704.47|702.27|699.47|697.27|0
1661863500000|2022-08-30 12:45:00|701.22|699.02|702.72|700.52|702.97|700.77|699.22|697.02|0
1661863800000|2022-08-30 12:50:00|702.97|700.77|702.22|700.02|703.97|701.77|700.97|698.77|0
1661864100000|2022-08-30 12:55:00|701.85|699.65|704.72|702.52|704.72|702.52|701.22|699.02|0
1661864400000|2022-08-30 13:00:00|705.22|703.02|704.22|702.02|706.22|704.02|702.47|700.27|0
1661864700000|2022-08-30 13:05:00|703.97|701.77|706.97|704.77|707.97|705.77|703.72|701.52|0
1661865000000|2022-08-30 13:10:00|706.47|704.27|704.22|702.02|707.72|705.52|703.72|701.52|0
1661865300000|2022-08-30 13:15:00|704.47|702.27|708.22|706.02|708.97|706.77|704.47|702.27|0
1661865600000|2022-08-30 13:20:00|708.47|706.27|704.85|702.65|708.97|706.77|704.85|702.65|0
1661865900000|2022-08-30 13:25:00|705.72|703.52|707.47|705.27|708.22|706.02|704.72|702.52|0
1661866200000|2022-08-30 13:30:00|706.22|704.02|710.22|708.02|714.47|712.27|705.47|703.27|0
1661866500000|2022-08-30 13:35:00|709.47|707.27|710.72|708.52|714.72|712.52|707.47|705.27|0
1661866800000|2022-08-30 13:40:00|710.97|708.77|721.47|719.27|722.22|720.02|710.22|708.02|0
1661867100000|2022-08-30 13:45:00|721.72|719.52|720.44|717.8|727.44|724.8|719.19|716.55|0
1661867400000|2022-08-30 13:50:00|720.69|718.05|727.44|724.8|727.69|725.05|720.44|717.8|0
1661867700000|2022-08-30 13:55:00|726.94|724.3|728.82|726.18|730.19|727.55|724.69|722.05|0
1661868000000|2022-08-30 14:00:00|729.44|726.8|729.69|727.05|730.69|728.05|722.69|720.05|0
1661868300000|2022-08-30 14:05:00|730.44|727.8|741.19|738.55|745.19|742.55|729.44|726.8|0
1661868600000|2022-08-30 14:10:00|741.94|739.3|742.19|739.55|746.19|743.55|740.94|738.3|0
1661868900000|2022-08-30 14:15:00|742.69|740.05|742.69|740.05|745.94|743.3|742.19|739.55|0
1661869200000|2022-08-30 14:20:00|742.44|739.8|748.69|746.05|750.19|747.55|740.69|738.05|0
1661869500000|2022-08-30 14:25:00|748.44|745.8|744.94|742.3|749.44|746.8|741.94|739.3|0
1661869800000|2022-08-30 14:30:00|745.94|743.3|763.69|761.05|763.69|761.05|743.94|741.3|0
1661870100000|2022-08-30 14:35:00|763.94|761.3|765.19|762.55|768.44|765.8|763.69|761.05|0
1661870400000|2022-08-30 14:40:00|764.69|762.05|770.44|767.8|771.69|769.05|764.69|762.05|0
1661870700000|2022-08-30 14:45:00|770.19|767.55|781.19|778.55|782.69|780.05|770.19|767.55|0
1661871000000|2022-08-30 14:50:00|780.69|778.05|772.44|769.8|782.69|780.05|772.19|769.55|0
1661871300000|2022-08-30 14:55:00|772.69|770.05|765.44|762.8|773.44|770.8|765.44|762.8|0
1661871600000|2022-08-30 15:00:00|762.69|760.05|760.94|758.3|766.44|763.8|757.94|755.3|0
1661871900000|2022-08-30 15:05:00|761.19|758.55|760.44|757.8|763.19|760.55|754.94|752.3|0
1661872200000|2022-08-30 15:10:00|760.94|758.3|765.19|762.55|768.69|766.05|760.19|757.55|0
1661872500000|2022-08-30 15:15:00|765.94|763.3|754.69|752.05|767.69|765.05|754.19|751.55|0
1661872800000|2022-08-30 15:20:00|754.94|752.3|759.44|756.8|762.19|759.55|754.19|751.55|0
1661873100000|2022-08-30 15:25:00|759.94|757.3|759.44|756.8|764.19|761.55|753.44|750.8|0
1661873400000|2022-08-30 15:30:00|759.19|756.55|751.69|749.05|762.44|759.8|750.69|748.05|0
1661873700000|2022-08-30 15:35:00|752.44|749.8|759.69|757.05|760.94|758.3|751.44|748.8|0
1661874000000|2022-08-30 15:40:00|760.94|758.3|757.94|755.3|763.69|761.05|755.94|753.3|0
1661874300000|2022-08-30 15:45:00|759.44|756.8|765.19|762.55|765.69|763.05|759.44|756.8|0
1661874600000|2022-08-30 15:50:00|764.94|762.3|757.94|755.3|765.94|763.3|756.69|754.05|0
1661874900000|2022-08-30 15:55:00|758.44|755.8|759.19|756.55|760.07|757.43|754.94|752.3|0
1661875200000|2022-08-30 16:00:00|759.44|756.8|757.44|754.8|761.19|758.55|753.19|750.55|0
1661875500000|2022-08-30 16:05:00|757.19|754.55|756.44|753.8|757.69|755.05|752.19|749.55|0
1661875800000|2022-08-30 16:10:00|756.94|754.3|753.19|750.55|760.19|757.55|752.94|750.3|0
1661876100000|2022-08-30 16:15:00|753.44|750.8|755.44|752.8|756.94|754.3|747.44|744.8|0
1661876400000|2022-08-30 16:20:00|756.19|753.55|758.44|755.8|759.44|756.8|755.19|752.55|0
1661876700000|2022-08-30 16:25:00|758.69|756.05|758.94|756.3|763.19|760.55|758.69|756.05|0
1661877000000|2022-08-30 16:30:00|759.19|756.55|767.94|765.3|767.94|765.3|758.69|756.05|0
1661877300000|2022-08-30 16:35:00|768.19|765.55|762.94|760.3|768.19|765.55|762.69|760.05|0
1661877600000|2022-08-30 16:40:00|762.69|760.05|768.94|766.3|769.44|766.8|762.69|760.05|0
1661877900000|2022-08-30 16:45:00|769.44|766.8|767.94|765.3|772.19|769.55|766.94|764.3|0
1661878200000|2022-08-30 16:50:00|767.44|764.8|764.94|762.3|768.19|765.55|763.94|761.3|0
1661878500000|2022-08-30 16:55:00|764.44|761.8|766.44|763.8|766.44|763.8|762.94|760.3|0
1661878800000|2022-08-30 17:00:00|766.69|764.05|766.44|763.8|768.19|765.55|764.19|761.55|0
1661879100000|2022-08-30 17:05:00|766.19|763.55|769.44|766.8|770.44|767.8|763.19|760.55|0
1661879400000|2022-08-30 17:10:00|770.19|767.55|776.94|774.3|776.94|774.3|768.44|765.8|0
1661879700000|2022-08-30 17:15:00|776.69|774.05|778.19|775.55|778.69|776.05|773.94|771.3|0
1661880000000|2022-08-30 17:20:00|777.94|775.3|779.69|777.05|780.94|778.3|776.94|774.3|0
1661880300000|2022-08-30 17:25:00|779.94|777.3|775.69|773.05|780.44|777.8|775.44|772.8|0
1661880600000|2022-08-30 17:30:00|774.94|772.3|775.44|772.8|777.19|774.55|771.19|768.55|0
1661880900000|2022-08-30 17:35:00|775.19|772.55|776.69|774.05|779.69|777.05|774.19|771.55|0
1661881200000|2022-08-30 17:40:00|776.94|774.3|784.94|782.3|785.19|782.55|775.44|772.8|0
1661881500000|2022-08-30 17:45:00|785.44|782.8|774.44|771.8|786.44|783.8|774.19|771.55|0
1661881800000|2022-08-30 17:50:00|775.19|772.55|770.94|768.3|776.19|773.55|768.94|766.3|0
1661882100000|2022-08-30 17:55:00|770.69|768.05|772.69|770.05|773.44|770.8|768.94|766.3|0
1661882400000|2022-08-30 18:00:00|772.44|769.8|768.69|766.05|776.19|773.55|767.94|765.3|0
1661882700000|2022-08-30 18:05:00|768.94|766.3|771.19|768.55|771.69|769.05|767.19|764.55|0
1661883000000|2022-08-30 18:10:00|771.69|769.05|769.19|766.55|771.69|769.05|766.44|763.8|0
1661883300000|2022-08-30 18:15:00|768.69|766.05|770.44|767.8|770.69|768.05|766.44|763.8|0
1661883600000|2022-08-30 18:20:00|770.19|767.55|770.19|767.55|773.69|771.05|767.94|765.3|0
1661883900000|2022-08-30 18:25:00|769.19|766.55|776.19|773.55|777.19|774.55|769.19|766.55|0
1661884200000|2022-08-30 18:30:00|777.44|774.8|769.94|767.3|777.44|774.8|768.19|765.55|0
1661884500000|2022-08-30 18:35:00|769.82|767.18|770.19|767.55|774.69|772.05|769.19|766.55|0
1661884800000|2022-08-30 18:40:00|769.69|767.05|776.44|773.8|777.19|774.55|768.69|766.05|0
1661885100000|2022-08-30 18:45:00|776.69|774.05|774.19|771.55|776.69|774.05|773.69|771.05|0
1661885400000|2022-08-30 18:50:00|773.94|771.3|774.94|772.3|776.94|774.3|772.69|770.05|0
1661885700000|2022-08-30 18:55:00|774.19|771.55|773.44|770.8|778.19|775.55|770.19|767.55|0
1661886000000|2022-08-30 19:00:00|774.44|771.8|767.69|765.05|774.69|772.05|761.69|759.05|0
1661886300000|2022-08-30 19:05:00|767.19|764.55|758.69|756.05|767.94|765.3|758.69|756.05|0
1661886600000|2022-08-30 19:10:00|758.32|755.68|756.94|754.3|759.69|757.05|752.94|750.3|0
1661886900000|2022-08-30 19:15:00|756.44|753.8|757.69|755.05|761.69|759.05|754.69|752.05|0
1661887200000|2022-08-30 19:20:00|757.94|755.3|756.69|754.05|762.69|760.05|756.19|753.55|0
1661887500000|2022-08-30 19:25:00|756.94|754.3|761.47|759.27|762.72|760.52|756.69|754.05|0
1661887800000|2022-08-30 19:30:00|761.22|759.02|768.47|766.27|771.97|769.77|761.22|759.02|0
1661888100000|2022-08-30 19:35:00|767.47|765.27|764.72|762.52|768.47|766.27|764.22|762.02|0
1661888400000|2022-08-30 19:40:00|765.22|763.02|762.47|760.27|765.22|763.02|758.22|756.02|0
1661888700000|2022-08-30 19:45:00|762.72|760.52|772.97|770.77|775.22|773.02|761.97|759.77|0
1661889000000|2022-08-30 19:50:00|772.72|770.52|772.47|770.27|775.47|773.27|767.22|765.02|0
1661889300000|2022-08-30 19:55:00|771.22|769.02|764.97|762.77|772.22|770.02|761.22|759.02|0
1661889600000|2022-08-30 20:00:00|764.22|762.02|764.47|762.27|765.22|763.02|760.97|758.77|0
1661889900000|2022-08-30 20:05:00|764.72|762.52|764.97|762.77|765.47|763.27|763.72|761.52|0
1661890200000|2022-08-30 20:10:00|765.22|763.02|761.22|759.02|765.22|763.02|758.72|756.52|0
1661890500000|2022-08-30 20:15:00|763.02|760.22|763.77|760.97|764.02|761.22|762.02|759.22|0
1661890800000|2022-08-30 20:20:00|763.52|760.72|764.52|761.72|764.77|761.97|763.52|760.72|0
1661891100000|2022-08-30 20:25:00|764.65|761.85|763.02|760.22|764.65|761.85|762.77|759.97|0
1661891400000|2022-08-30 20:30:00|762.77|759.97|761.52|758.72|763.02|760.22|761.52|758.72|0
1661891700000|2022-08-30 20:35:00|761.77|758.97|763.02|760.22|763.02|760.22|761.52|758.72|0
1661892000000|2022-08-30 20:40:00|762.77|759.97|764.27|761.47|764.27|761.47|761.77|758.97|0
1661892300000|2022-08-30 20:45:00|764.15|761.35|764.9|762.1|765.52|762.72|762.77|759.97|0
1661892600000|2022-08-30 20:50:00|764.77|761.97|764.9|762.1|767.02|764.22|764.77|761.97|0
1661892900000|2022-08-30 20:55:00|764.77|761.97|764.65|761.85|765.27|762.47|764.02|761.22|0
1661893200000|2022-08-30 21:00:00|764.83|762.03|765.27|762.47|765.27|762.47|764.79|761.99|0
1661893500000|2022-08-30 21:05:00|765.23|762.43|765.93|763.13|765.93|763.13|764.9|762.1|0
1661893800000|2022-08-30 21:10:00|765.89|763.09|766.07|763.27|766.07|763.27|765.85|763.05|0
1661894100000|2022-08-30 21:15:00|765.67|762.87|765.56|762.76|765.67|762.87|765.42|762.62|0
1661894400000|2022-08-30 21:20:00|765.71|762.91|765.63|762.83|766|763.2|765.52|762.72|0
1661894700000|2022-08-30 21:25:00|765.67|762.87|765.34|762.54|765.67|762.87|765.27|762.47|0
1661895000000|2022-08-30 21:30:00|765.78|762.98|765.85|763.05|765.93|763.13|765.67|762.87|0
1661895300000|2022-08-30 21:35:00|765.93|763.13|766.04|763.24|766.04|763.24|765.82|763.02|0
1661895600000|2022-08-30 21:40:00|765.96|763.16|765.56|762.76|765.96|763.16|765.56|762.76|0
1661895900000|2022-08-30 21:45:00|765.52|762.72|765.78|762.98|765.82|763.02|765.42|762.62|0
1661896200000|2022-08-30 21:50:00|765.71|762.91|765.74|762.94|765.96|763.16|765.67|762.87|0
1661896500000|2022-08-30 21:55:00|765.45|762.65|765.27|762.47|765.71|762.91|765.23|762.43|0
1661896800000|2022-08-30 22:00:00|763.9|761.1|765.77|762.97|766.27|763.47|762.9|760.1|0
1661897100000|2022-08-30 22:05:00|765.65|762.85|766.52|763.72|767.27|764.47|765.15|762.35|0
1661897400000|2022-08-30 22:10:00|766.27|763.47|766.02|763.22|766.27|763.47|764.52|761.72|0
1661897700000|2022-08-30 22:15:00|766.27|763.47|766.15|763.35|767.77|764.97|765.77|762.97|0
1661898000000|2022-08-30 22:20:00|766.02|763.22|766.77|763.97|767.52|764.72|766.02|763.22|0
1661898300000|2022-08-30 22:25:00|767.02|764.22|767.27|764.47|767.52|764.72|766.27|763.47|0
1661898600000|2022-08-30 22:30:00|767.15|764.35|765.27|762.47|767.15|764.35|764.52|761.72|0
1661898900000|2022-08-30 22:35:00|765.02|762.22|764.02|761.22|766.27|763.47|763.77|760.97|0
1661899200000|2022-08-30 22:40:00|764.27|761.47|763.02|760.22|764.27|761.47|763.02|760.22|0
1661899500000|2022-08-30 22:45:00|763.27|760.47|763.02|760.22|764.02|761.22|762.52|759.72|0
1661899800000|2022-08-30 22:50:00|762.77|759.97|763.02|760.22|763.02|760.22|761.52|758.72|0
1661900100000|2022-08-30 22:55:00|763.15|760.35|762.52|759.72|763.77|760.97|762.02|759.22|0
1661900400000|2022-08-30 23:00:00|762.77|759.97|763.02|760.22|763.02|760.22|761.77|758.97|0
1661900700000|2022-08-30 23:05:00|762.77|759.97|763.52|760.72|763.77|760.97|762.77|759.97|0
1661901000000|2022-08-30 23:10:00|763.4|760.6|765.52|762.72|766.27|763.47|762.77|759.97|0
1661901300000|2022-08-30 23:15:00|765.4|762.6|765.52|762.72|765.77|762.97|764.52|761.72|0
1661901600000|2022-08-30 23:20:00|765.77|762.97|765.52|762.72|766.02|763.22|765.27|762.47|0
1661901900000|2022-08-30 23:25:00|765.27|762.47|765.4|762.6|766.52|763.72|765.02|762.22|0
1661902200000|2022-08-30 23:30:00|765.27|762.47|767.52|764.72|768.77|765.97|765.27|762.47|0
1661902500000|2022-08-30 23:35:00|768.02|765.22|767.15|764.35|768.27|765.47|766.27|763.47|0
1661902800000|2022-08-30 23:40:00|767.27|764.47|766.02|763.22|767.27|764.47|765.77|762.97|0
1661903100000|2022-08-30 23:45:00|766.27|763.47|766.27|763.47|766.77|763.97|765.77|762.97|0
1661903400000|2022-08-30 23:50:00|766.02|763.22|766.27|763.47|767.27|764.47|765.52|762.72|0
1661903700000|2022-08-30 23:55:00|766.52|763.72|763.77|760.97|766.52|763.72|763.52|760.72|0
1661904000000|2022-08-31 00:00:00|763.27|760.47|763.02|760.22|765.27|762.47|762.77|759.97|0
1661904300000|2022-08-31 00:05:00|763.52|760.72|758.27|755.47|764.15|761.35|758.27|755.47|0
1661904600000|2022-08-31 00:10:00|758.4|755.6|760.02|757.22|760.52|757.72|757.77|754.97|0
1661904900000|2022-08-31 00:15:00|759.77|756.97|760.27|757.47|761.52|758.72|759.77|756.97|0
1661905200000|2022-08-31 00:20:00|760.02|757.22|757.9|755.1|760.02|757.22|757.77|754.97|0
1661905500000|2022-08-31 00:25:00|758.02|755.22|758.02|755.22|759.02|756.22|757.02|754.22|0
1661905800000|2022-08-31 00:30:00|757.9|755.1|758.02|755.22|758.52|755.72|756.02|753.22|0
1661906100000|2022-08-31 00:35:00|758.27|755.47|757.77|754.97|759.77|756.97|757.77|754.97|0
1661906400000|2022-08-31 00:40:00|757.52|754.72|753.02|750.22|757.77|754.97|752.77|749.97|0
1661906700000|2022-08-31 00:45:00|753.27|750.47|752.77|749.97|753.52|750.72|751.77|748.97|0
1661907000000|2022-08-31 00:50:00|752.9|750.1|753.52|750.72|753.77|750.97|752.77|749.97|0
1661907300000|2022-08-31 00:55:00|753.77|750.97|753.27|750.47|754.02|751.22|753.02|750.22|0
1661907600000|2022-08-31 01:00:00|753.52|750.72|755.02|752.22|755.27|752.47|752.77|749.97|0
1661907900000|2022-08-31 01:05:00|755.27|752.47|754.27|751.47|756.02|753.22|753.77|750.97|0
1661908200000|2022-08-31 01:10:00|754.02|751.22|753.27|750.47|755.02|752.22|753.27|750.47|0
1661908500000|2022-08-31 01:15:00|753.52|750.72|753.77|750.97|755.52|752.72|753.52|750.72|0
1661908800000|2022-08-31 01:20:00|754.02|751.22|754.77|751.97|755.27|752.47|753.02|750.22|0
1661909100000|2022-08-31 01:25:00|754.65|751.85|754.02|751.22|754.77|751.97|753.27|750.47|0
1661909400000|2022-08-31 01:30:00|753.77|750.97|750.02|747.22|753.77|750.97|750.02|747.22|0
1661909700000|2022-08-31 01:35:00|750.27|747.47|750.52|747.72|751.02|748.22|749.52|746.72|0
1661910000000|2022-08-31 01:40:00|750.02|747.22|750.52|747.72|750.52|747.72|748.52|745.72|0
1661910300000|2022-08-31 01:45:00|750.27|747.47|751.52|748.72|752.02|749.22|750.27|747.47|0
1661910600000|2022-08-31 01:50:00|751.27|748.47|753.02|750.22|753.02|750.22|751.02|748.22|0
1661910900000|2022-08-31 01:55:00|752.77|749.97|752.52|749.72|753.02|750.22|751.52|748.72|0
1661911200000|2022-08-31 02:00:00|752.27|749.47|749.77|746.97|752.27|749.47|749.77|746.97|0
1661911500000|2022-08-31 02:05:00|749.9|747.1|750.52|747.72|751.27|748.47|749.52|746.72|0
1661911800000|2022-08-31 02:10:00|750.27|747.47|751.27|748.47|752.27|749.47|750.27|747.47|0
1661912100000|2022-08-31 02:15:00|750.77|747.97|750.02|747.22|751.77|748.97|749.77|746.97|0
1661912400000|2022-08-31 02:20:00|749.77|746.97|751.52|748.72|752.02|749.22|749.77|746.97|0
1661912700000|2022-08-31 02:25:00|751.77|748.97|750.52|747.72|752.02|749.22|750.02|747.22|0
1661913000000|2022-08-31 02:30:00|750.27|747.47|749.9|747.1|750.27|747.47|748.77|745.97|0
1661913300000|2022-08-31 02:35:00|750.02|747.22|746.77|743.97|750.52|747.72|745.77|742.97|0
1661913600000|2022-08-31 02:40:00|747.02|744.22|748.27|745.47|748.27|745.47|746.77|743.97|0
1661913900000|2022-08-31 02:45:00|748.02|745.22|747.77|744.97|748.27|745.47|747.15|744.35|0
1661914200000|2022-08-31 02:50:00|747.52|744.72|748.65|745.85|748.65|745.85|747.27|744.47|0
1661914500000|2022-08-31 02:55:00|748.77|745.97|748.77|745.97|749.52|746.72|748.02|745.22|0
1661914800000|2022-08-31 03:00:00|748.9|746.1|748.77|745.97|750.02|747.22|748.52|745.72|0
1661915100000|2022-08-31 03:05:00|748.52|745.72|748.52|745.72|749.02|746.22|748.02|745.22|0
1661915400000|2022-08-31 03:10:00|748.27|745.47|746.52|743.72|748.52|745.72|746.02|743.22|0
1661915700000|2022-08-31 03:15:00|746.77|743.97|747.52|744.72|747.77|744.97|746.52|743.72|0
1661916000000|2022-08-31 03:20:00|747.27|744.47|740.77|737.97|747.65|744.85|737.4|734.6|0
1661916300000|2022-08-31 03:25:00|740.27|737.47|740.52|737.72|742.52|739.72|740.27|737.47|0
1661916600000|2022-08-31 03:30:00|740.77|737.97|739.52|736.72|741.77|738.97|739.27|736.47|0
1661916900000|2022-08-31 03:35:00|739.27|736.47|739.52|736.72|740.02|737.22|738.02|735.22|0
1661917200000|2022-08-31 03:40:00|739.77|736.97|741.27|738.47|741.52|738.72|739.77|736.97|0
1661917500000|2022-08-31 03:45:00|741.02|738.22|741.77|738.97|742.02|739.22|740.77|737.97|0
1661917800000|2022-08-31 03:50:00|741.52|738.72|742.02|739.22|742.52|739.72|741.52|738.72|0
1661918100000|2022-08-31 03:55:00|742.27|739.47|741.27|738.47|742.52|739.72|741.27|738.47|0
1661918400000|2022-08-31 04:00:00|741.02|738.22|740.27|737.47|741.52|738.72|740.02|737.22|0
1661918700000|2022-08-31 04:05:00|740.02|737.22|741.02|738.22|741.27|738.47|740.02|737.22|0
1661919000000|2022-08-31 04:10:00|740.9|738.1|740.02|737.22|741.27|738.47|740.02|737.22|0
1661919300000|2022-08-31 04:15:00|739.77|736.97|740.02|737.22|740.02|737.22|739.77|736.97|0
1661919600000|2022-08-31 04:20:00|740.27|737.47|740.02|737.22|740.27|737.47|739.77|736.97|0
1661919900000|2022-08-31 04:25:00|739.77|736.97|741.27|738.47|741.27|738.47|739.77|736.97|0
1661920200000|2022-08-31 04:30:00|741.02|738.22|739.02|736.22|741.77|738.97|739.02|736.22|0
1661920500000|2022-08-31 04:35:00|738.52|735.72|736.27|733.47|738.52|735.72|733.52|730.72|0
1661920800000|2022-08-31 04:40:00|736.02|733.22|736.02|733.22|736.52|733.72|735.02|732.22|0
1661921100000|2022-08-31 04:45:00|736.27|733.47|737.52|734.72|737.65|734.85|736.27|733.47|0
1661921400000|2022-08-31 04:50:00|737.77|734.97|737.77|734.97|738.27|735.47|737.27|734.47|0
1661921700000|2022-08-31 04:55:00|738.02|735.22|738.02|735.22|738.77|735.97|737.52|734.72|0
1661922000000|2022-08-31 05:00:00|737.52|734.72|739.27|736.47|739.27|736.47|737.52|734.72|0
1661922300000|2022-08-31 05:05:00|739.52|736.72|739.52|736.72|740.77|737.97|738.77|735.97|0
1661922600000|2022-08-31 05:10:00|739.27|736.47|737.52|734.72|739.52|736.72|737.02|734.22|0
1661922900000|2022-08-31 05:15:00|737.27|734.47|737.52|734.72|738.02|735.22|736.52|733.72|0
1661923200000|2022-08-31 05:20:00|737.27|734.47|735.65|732.85|738.52|735.72|735.52|732.72|0
1661923500000|2022-08-31 05:25:00|735.77|732.97|737.4|734.6|737.52|734.72|733.77|730.97|0
1661923800000|2022-08-31 05:30:00|737.52|734.72|737.77|734.97|738.52|735.72|737.27|734.47|0
1661924100000|2022-08-31 05:35:00|737.9|735.1|738.4|735.6|738.77|735.97|737.9|735.1|0
1661924400000|2022-08-31 05:40:00|738.52|735.72|741.52|738.72|741.77|738.97|738.4|735.6|0
1661924700000|2022-08-31 05:45:00|741.77|738.97|743.02|740.22|743.77|740.97|741.27|738.47|0
1661925000000|2022-08-31 05:50:00|742.77|739.97|741.52|738.72|742.77|739.97|740.52|737.72|0
1661925300000|2022-08-31 05:55:00|741.27|738.47|739.02|736.22|741.77|738.97|739.02|736.22|0
1661925600000|2022-08-31 06:00:00|739.27|736.47|740.27|737.47|740.77|737.97|736.02|733.22|0
1661925900000|2022-08-31 06:05:00|739.9|737.1|736.77|733.97|740.02|737.22|736.52|733.72|0
1661926200000|2022-08-31 06:10:00|737.02|734.22|736.65|733.85|737.9|735.1|735.77|732.97|0
1661926500000|2022-08-31 06:15:00|737.77|734.97|742.52|739.72|742.52|739.72|737.52|734.72|0
1661926800000|2022-08-31 06:20:00|742.27|739.47|742.27|739.47|743.27|740.47|741.02|738.22|0
1661927100000|2022-08-31 06:25:00|742.52|739.72|742.27|739.47|743.02|740.22|741.52|738.72|0
1661927400000|2022-08-31 06:30:00|742.52|739.72|743.27|740.47|745.02|742.22|742.52|739.72|0
1661927700000|2022-08-31 06:35:00|743.65|740.85|742.27|739.47|744.52|741.72|742.27|739.47|0
1661928000000|2022-08-31 06:40:00|742.52|739.72|744.02|741.22|745.52|742.72|742.52|739.72|0
1661928300000|2022-08-31 06:45:00|743.77|740.97|742.52|739.72|744.02|741.22|741.52|738.72|0
1661928600000|2022-08-31 06:50:00|743.02|740.22|743.4|740.6|744.02|741.22|741.52|738.72|0
1661928900000|2022-08-31 06:55:00|743.02|740.22|742.52|739.72|743.77|740.97|742.02|739.22|0
1661929200000|2022-08-31 07:00:00|742.27|739.47|742.27|739.47|743.02|740.22|739.15|736.35|0
1661929500000|2022-08-31 07:05:00|741.47|739.27|744.72|742.52|747.22|745.02|740.6|738.4|0
1661929800000|2022-08-31 07:10:00|745.22|743.02|743.22|741.02|747.72|745.52|743.22|741.02|0
1661930100000|2022-08-31 07:15:00|743.72|741.52|740.72|738.52|743.72|741.52|740.47|738.27|0
1661930400000|2022-08-31 07:20:00|740.97|738.77|741.72|739.52|744.72|742.52|740.97|738.77|0
1661930700000|2022-08-31 07:25:00|741.47|739.27|745.72|743.52|747.22|745.02|741.47|739.27|0
1661931000000|2022-08-31 07:30:00|746.6|744.4|749.47|747.27|749.6|747.4|746.47|744.27|0
1661931300000|2022-08-31 07:35:00|749.35|747.15|749.72|747.52|752.97|750.77|747.72|745.52|0
1661931600000|2022-08-31 07:40:00|750.22|748.02|754.22|752.02|754.6|752.4|748.97|746.77|0
1661931900000|2022-08-31 07:45:00|754.72|752.52|756.6|754.4|757.97|755.77|754.47|752.27|0
1661932200000|2022-08-31 07:50:00|756.35|754.15|755.97|753.77|757.97|755.77|755.1|752.9|0
1661932500000|2022-08-31 07:55:00|756.22|754.02|756.35|754.15|756.6|754.4|752.72|750.52|0
1661932800000|2022-08-31 08:00:00|756.47|754.27|754.22|752.02|758.22|756.02|751.72|749.52|0
1661933100000|2022-08-31 08:05:00|754.47|752.27|757.47|755.27|757.72|755.52|753.97|751.77|0
1661933400000|2022-08-31 08:10:00|757.22|755.02|756.47|754.27|757.97|755.77|754.72|752.52|0
1661933700000|2022-08-31 08:15:00|756.97|754.77|754.47|752.27|758.72|756.52|753.97|751.77|0
1661934000000|2022-08-31 08:20:00|754.72|752.52|761.22|759.02|762.72|760.52|754.72|752.52|0
1661934300000|2022-08-31 08:25:00|761.47|759.27|761.47|759.27|764.72|762.52|760.72|758.52|0
1661934600000|2022-08-31 08:30:00|761.22|759.02|764.35|762.15|764.72|762.52|760.72|758.52|0
1661934900000|2022-08-31 08:35:00|764.47|762.27|761.1|758.9|765.22|763.02|760.47|758.27|0
1661935200000|2022-08-31 08:40:00|760.72|758.52|758.97|756.77|762.72|760.52|758.22|756.02|0
1661935500000|2022-08-31 08:45:00|758.72|756.52|755.47|753.27|758.72|756.52|754.22|752.02|0
1661935800000|2022-08-31 08:50:00|755.22|753.02|756.97|754.77|757.47|755.27|754.97|752.77|0
1661936100000|2022-08-31 08:55:00|756.72|754.52|759.97|757.77|760.72|758.52|755.72|753.52|0
1661936400000|2022-08-31 09:00:00|760.22|758.02|764.72|762.52|764.97|762.77|760.22|758.02|0
1661936700000|2022-08-31 09:05:00|765.1|762.9|766.47|764.27|767.22|765.02|763.6|761.4|0
1661937000000|2022-08-31 09:10:00|766.6|764.4|769.97|767.77|770.47|768.27|765.47|763.27|0
1661937300000|2022-08-31 09:15:00|769.72|767.52|767.47|765.27|770.47|768.27|765.47|763.27|0
1661937600000|2022-08-31 09:20:00|767.22|765.02|766.22|764.02|768.22|766.02|765.97|763.77|0
1661937900000|2022-08-31 09:25:00|766.6|764.4|769.97|767.77|770.22|768.02|765.97|763.77|0
1661938200000|2022-08-31 09:30:00|769.72|767.52|767.97|765.77|770.47|768.27|767.35|765.15|0
1661938500000|2022-08-31 09:35:00|768.22|766.02|770.35|768.15|770.97|768.77|765.97|763.77|0
1661938800000|2022-08-31 09:40:00|770.22|768.02|765.97|763.77|770.72|768.52|765.72|763.52|0
1661939100000|2022-08-31 09:45:00|765.72|763.52|768.97|766.77|770.97|768.77|764.97|762.77|0
1661939400000|2022-08-31 09:50:00|768.47|766.27|765.47|763.27|769.22|767.02|764.97|762.77|0
1661939700000|2022-08-31 09:55:00|766.1|763.9|767.97|765.77|768.97|766.77|766.1|763.9|0
1661940000000|2022-08-31 10:00:00|767.72|765.52|767.47|765.27|770.47|768.27|766.22|764.02|0
1661940300000|2022-08-31 10:05:00|767.72|765.52|766.72|764.52|768.47|766.27|765.97|763.77|0
1661940600000|2022-08-31 10:10:00|766.47|764.27|761.6|759.4|766.47|764.27|761.22|759.02|0
1661940900000|2022-08-31 10:15:00|761.47|759.27|761.47|759.27|762.47|760.27|759.22|757.02|0
1661941200000|2022-08-31 10:20:00|760.97|758.77|756.72|754.52|761.72|759.52|756.72|754.52|0
1661941500000|2022-08-31 10:25:00|756.97|754.77|757.47|755.27|758.22|756.02|755.47|753.27|0
1661941800000|2022-08-31 10:30:00|757.22|755.02|762.22|760.02|762.72|760.52|757.22|755.02|0
1661942100000|2022-08-31 10:35:00|762.1|759.9|755.72|753.52|762.22|760.02|755.47|753.27|0
1661942400000|2022-08-31 10:40:00|755.47|753.27|754.72|752.52|756.97|754.77|754.22|752.02|0
1661942700000|2022-08-31 10:45:00|754.97|752.77|752.22|750.02|756.97|754.77|752.22|750.02|0
1661943000000|2022-08-31 10:50:00|752.47|750.27|748.35|746.15|753.22|751.02|747.47|745.27|0
1661943300000|2022-08-31 10:55:00|747.97|745.77|754.47|752.27|754.47|752.27|747.97|745.77|0
1661943600000|2022-08-31 11:00:00|753.97|751.77|750.97|748.77|754.97|752.77|750.22|748.02|0
1661943900000|2022-08-31 11:05:00|751.22|749.02|754.47|752.27|754.72|752.52|750.72|748.52|0
1661944200000|2022-08-31 11:10:00|754.72|752.52|754.72|752.52|756.47|754.27|752.97|750.77|0
1661944500000|2022-08-31 11:15:00|754.97|752.77|749.47|747.27|756.22|754.02|749.22|747.02|0
1661944800000|2022-08-31 11:20:00|749.35|747.15|750.22|748.02|751.47|749.27|748.22|746.02|0
1661945100000|2022-08-31 11:25:00|749.47|747.27|753.72|751.52|754.22|752.02|749.47|747.27|0
1661945400000|2022-08-31 11:30:00|753.22|751.02|755.72|753.52|755.97|753.77|751.85|749.65|0
1661945700000|2022-08-31 11:35:00|755.47|753.27|757.97|755.77|757.97|755.77|753.47|751.27|0
1661946000000|2022-08-31 11:40:00|757.47|755.27|756.72|754.52|757.72|755.52|755.47|753.27|0
1661946300000|2022-08-31 11:45:00|756.47|754.27|758.47|756.27|759.22|757.02|756.22|754.02|0
1661946600000|2022-08-31 11:50:00|758.22|756.02|756.22|754.02|759.47|757.27|755.47|753.27|0
1661946900000|2022-08-31 11:55:00|756.47|754.27|753.22|751.02|756.47|754.27|752.85|750.65|0
1661947200000|2022-08-31 12:00:00|753.72|751.52|748.97|746.77|755.97|753.77|748.97|746.77|0
1661947500000|2022-08-31 12:05:00|748.72|746.52|749.72|747.52|750.97|748.77|747.47|745.27|0
1661947800000|2022-08-31 12:10:00|749.85|747.65|750.72|748.52|750.97|748.77|748.22|746.02|0
1661948100000|2022-08-31 12:15:00|750.85|748.65|745.97|743.77|750.85|748.65|744.22|742.02|0
1661948400000|2022-08-31 12:20:00|745.6|743.4|751.47|749.27|751.47|749.27|744.97|742.77|0
1661948700000|2022-08-31 12:25:00|751.22|749.02|748.97|746.77|751.85|749.65|747.97|745.77|0
1661949000000|2022-08-31 12:30:00|748.47|746.27|753.22|751.02|753.97|751.77|748.47|746.27|0
1661949300000|2022-08-31 12:35:00|753.47|751.27|751.22|749.02|753.97|751.77|749.22|747.02|0
1661949600000|2022-08-31 12:40:00|751.47|749.27|752.72|750.52|754.97|752.77|749.97|747.77|0
1661949900000|2022-08-31 12:45:00|752.47|750.27|746.97|744.77|753.47|751.27|746.97|744.77|0
1661950200000|2022-08-31 12:50:00|746.47|744.27|745.97|743.77|747.22|745.02|744.22|742.02|0
1661950500000|2022-08-31 12:55:00|745.1|742.9|746.97|744.77|747.72|745.52|744.72|742.52|0
1661950800000|2022-08-31 13:00:00|746.72|744.52|745.47|743.27|747.72|745.52|744.47|742.27|0
1661951100000|2022-08-31 13:05:00|745.22|743.02|743.97|741.77|746.72|744.52|743.47|741.27|0
1661951400000|2022-08-31 13:10:00|744.22|742.02|742.97|740.77|744.22|742.02|738.72|736.52|0
1661951700000|2022-08-31 13:15:00|743.22|741.02|741.97|739.77|746.97|744.77|741.22|739.02|0
1661952000000|2022-08-31 13:20:00|741.47|739.27|741.47|739.27|742.47|740.27|739.22|737.02|0
1661952300000|2022-08-31 13:25:00|742.47|740.27|746.97|744.77|747.22|745.02|742.22|740.02|0
1661952600000|2022-08-31 13:30:00|747.47|745.27|759.22|757.02|759.97|757.77|746.97|744.77|0
1661952900000|2022-08-31 13:35:00|760.47|758.27|755.47|753.27|764.22|762.02|754.47|752.27|0
1661953200000|2022-08-31 13:40:00|756.47|754.27|738.1|735.9|756.47|754.27|738.1|735.9|0
1661953500000|2022-08-31 13:45:00|740.22|738.02|739.22|737.02|744.97|742.77|734.47|732.27|0
1661953800000|2022-08-31 13:50:00|740.47|738.27|738.47|736.27|741.22|739.02|734.97|732.77|0
1661954100000|2022-08-31 13:55:00|740.22|738.02|749.72|747.52|750.22|748.02|738.47|736.27|0
1661954400000|2022-08-31 14:00:00|750.72|748.52|756.22|754.02|756.47|754.27|750.22|748.02|0
1661954700000|2022-08-31 14:05:00|757.72|755.52|758.97|756.77|758.97|756.77|752.97|750.77|0
1661955000000|2022-08-31 14:10:00|759.97|757.77|756.22|754.02|759.97|757.77|749.47|747.27|0
1661955300000|2022-08-31 14:15:00|757.47|755.27|757.47|755.27|764.97|762.77|757.22|755.02|0
1661955600000|2022-08-31 14:20:00|757.22|755.02|761.97|759.77|765.47|763.27|754.97|752.77|0
1661955900000|2022-08-31 14:25:00|761.47|759.27|765.72|763.52|767.97|765.77|757.47|755.27|0
1661956200000|2022-08-31 14:30:00|766.47|764.27|763.97|761.77|768.97|766.77|760.97|758.77|0
1661956500000|2022-08-31 14:35:00|764.47|762.27|768.97|766.77|770.22|768.02|759.22|757.02|0
1661956800000|2022-08-31 14:40:00|768.47|766.27|757.47|755.27|770.47|768.27|757.22|755.02|0
1661957100000|2022-08-31 14:45:00|757.72|755.52|754.22|752.02|759.72|757.52|752.47|750.27|0
1661957400000|2022-08-31 14:50:00|754.97|752.77|758.97|756.77|761.72|759.52|750.72|748.52|0
1661957700000|2022-08-31 14:55:00|759.72|757.52|764.22|762.02|765.47|763.27|758.97|756.77|0
1661958000000|2022-08-31 15:00:00|763.97|761.77|770.47|768.27|773.47|771.27|763.72|761.52|0
1661958300000|2022-08-31 15:05:00|770.72|768.52|772.97|770.77|779.22|777.02|770.47|768.27|0
1661958600000|2022-08-31 15:10:00|773.72|771.52|773.72|771.52|777.72|775.52|773.22|771.02|0
1661958900000|2022-08-31 15:15:00|774.72|772.52|769.47|767.27|778.22|776.02|769.47|767.27|0
1661959200000|2022-08-31 15:20:00|769.22|767.02|768.47|766.27|772.22|770.02|766.72|764.52|0
1661959500000|2022-08-31 15:25:00|768.22|766.02|770.97|768.77|772.22|770.02|764.97|762.77|0
1661959800000|2022-08-31 15:30:00|771.47|769.27|767.72|765.52|775.47|773.27|766.22|764.02|0
1661960100000|2022-08-31 15:35:00|768.6|766.4|763.97|761.77|769.47|767.27|759.97|757.77|0
1661960400000|2022-08-31 15:40:00|764.97|762.77|760.47|758.27|765.72|763.52|758.97|756.77|0
1661960700000|2022-08-31 15:45:00|759.97|757.77|762.22|760.02|763.47|761.27|759.47|757.27|0
1661961000000|2022-08-31 15:50:00|761.97|759.77|761.22|759.02|762.47|760.27|758.97|756.77|0
1661961300000|2022-08-31 15:55:00|760.97|758.77|756.97|754.77|760.97|758.77|753.97|751.77|0
1661961600000|2022-08-31 16:00:00|756.47|754.27|758.22|756.02|759.72|757.52|754.72|752.52|0
1661961900000|2022-08-31 16:05:00|757.97|755.77|760.72|758.52|763.47|761.27|757.47|755.27|0
1661962200000|2022-08-31 16:10:00|760.97|758.77|762.22|760.02|764.72|762.52|759.47|757.27|0
1661962500000|2022-08-31 16:15:00|762.47|760.27|760.97|758.77|762.47|760.27|756.47|754.27|0
1661962800000|2022-08-31 16:20:00|761.22|759.02|767.47|765.27|768.72|766.52|761.22|759.02|0
1661963100000|2022-08-31 16:25:00|767.72|765.52|765.97|763.77|768.35|766.15|765.22|763.02|0
1661963400000|2022-08-31 16:30:00|765.72|763.52|763.97|761.77|766.97|764.77|762.47|760.27|0
1661963700000|2022-08-31 16:35:00|763.72|761.52|766.97|764.77|769.22|767.02|762.97|760.77|0
1661964000000|2022-08-31 16:40:00|767.22|765.02|770.97|768.77|773.47|771.27|767.22|765.02|0
1661964300000|2022-08-31 16:45:00|771.72|769.52|767.97|765.77|771.72|769.52|767.22|765.02|0
1661964600000|2022-08-31 16:50:00|768.22|766.02|771.22|769.02|772.72|770.52|767.72|765.52|0
1661964900000|2022-08-31 16:55:00|771.47|769.27|769.72|767.52|773.97|771.77|769.72|767.52|0
1661965200000|2022-08-31 17:00:00|769.97|767.77|770.47|768.27|771.47|769.27|768.47|766.27|0
1661965500000|2022-08-31 17:05:00|770.97|768.77|767.47|765.27|771.22|769.02|766.22|764.02|0
1661965800000|2022-08-31 17:10:00|767.72|765.52|766.22|764.02|767.72|765.52|763.22|761.02|0
1661966100000|2022-08-31 17:15:00|766.47|764.27|772.72|770.52|773.22|771.02|766.47|764.27|0
1661966400000|2022-08-31 17:20:00|772.47|770.27|777.47|775.27|777.97|775.77|771.72|769.52|0
1661966700000|2022-08-31 17:25:00|777.72|775.52|776.22|774.02|780.47|778.27|775.22|773.02|0
1661967000000|2022-08-31 17:30:00|775.97|773.77|776.47|774.27|778.72|776.52|773.72|771.52|0
1661967300000|2022-08-31 17:35:00|776.22|774.02|781.22|779.02|781.72|779.52|775.47|773.27|0
1661967600000|2022-08-31 17:40:00|781.72|779.52|781.47|779.27|785.22|783.02|780.72|778.52|0
1661967900000|2022-08-31 17:45:00|781.72|779.52|783.97|781.77|783.97|781.77|779.72|777.52|0
1661968200000|2022-08-31 17:50:00|784.22|782.02|779.22|777.02|784.22|782.02|778.72|776.52|0
1661968500000|2022-08-31 17:55:00|779.47|777.27|778.97|776.77|780.97|778.77|777.97|775.77|0
1661968800000|2022-08-31 18:00:00|778.72|776.52|781.47|779.27|781.97|779.77|776.22|774.02|0
1661969100000|2022-08-31 18:05:00|781.97|779.77|775.97|773.77|784.22|782.02|774.47|772.27|0
1661969400000|2022-08-31 18:10:00|775.72|773.52|776.72|774.52|778.72|776.52|774.72|772.52|0
1661969700000|2022-08-31 18:15:00|776.97|774.77|779.22|777.02|779.47|777.27|774.22|772.02|0
1661970000000|2022-08-31 18:20:00|778.72|776.52|781.22|779.02|781.97|779.77|777.97|775.77|0
1661970300000|2022-08-31 18:25:00|781.47|779.27|780.97|778.77|781.47|779.27|777.47|775.27|0
1661970600000|2022-08-31 18:30:00|781.47|779.27|786.22|784.02|788.47|786.27|779.97|777.77|0
1661970900000|2022-08-31 18:35:00|786.97|784.77|790.22|788.02|790.22|788.02|786.47|784.27|0
1661971200000|2022-08-31 18:40:00|790.47|788.27|792.22|790.02|793.47|791.27|788.22|786.02|0
1661971500000|2022-08-31 18:45:00|793.22|791.02|789.72|787.52|794.47|792.27|787.47|785.27|0
1661971800000|2022-08-31 18:50:00|790.47|788.27|789.47|787.27|791.22|789.02|787.97|785.77|0
1661972100000|2022-08-31 18:55:00|789.22|787.02|787.72|785.52|792.47|790.27|787.72|785.52|0
1661972400000|2022-08-31 19:00:00|787.97|785.77|782.47|780.27|790.97|788.77|782.22|780.02|0
1661972700000|2022-08-31 19:05:00|782.72|780.52|780.72|778.52|785.72|783.52|777.72|775.52|0
1661973000000|2022-08-31 19:10:00|781.22|779.02|774.22|772.02|781.47|779.27|774.22|772.02|0
1661973300000|2022-08-31 19:15:00|773.22|771.02|772.97|770.77|774.47|772.27|767.47|765.27|0
1661973600000|2022-08-31 19:20:00|773.47|771.27|781.47|779.27|782.22|780.02|773.47|771.27|0
1661973900000|2022-08-31 19:25:00|780.97|778.77|779.72|777.52|782.47|780.27|778.47|776.27|0
1661974200000|2022-08-31 19:30:00|780.47|778.27|783.72|781.52|785.22|783.02|777.72|775.52|0
1661974500000|2022-08-31 19:35:00|783.97|781.77|778.22|776.02|785.47|783.27|777.97|775.77|0
1661974800000|2022-08-31 19:40:00|777.97|775.77|771.72|769.52|781.47|779.27|771.22|769.02|0
1661975100000|2022-08-31 19:45:00|772.22|770.02|774.22|772.02|775.97|773.77|767.72|765.52|0
1661975400000|2022-08-31 19:50:00|775.6|773.4|782.97|780.77|783.72|781.52|774.47|772.27|0
1661975700000|2022-08-31 19:55:00|783.72|781.52|795.47|793.27|795.97|793.77|781.97|779.77|0
1661976000000|2022-08-31 20:00:00|793.47|791.27|794.72|792.52|797.97|795.77|792.72|790.52|0
1661976300000|2022-08-31 20:05:00|794.47|792.27|791.97|789.77|794.97|792.77|791.72|789.52|0
1661976600000|2022-08-31 20:10:00|791.72|789.52|791.47|789.27|792.22|790.02|791.22|789.02|0
1661976900000|2022-08-31 20:15:00|792.27|789.47|791.52|788.72|792.77|789.97|791.52|788.72|0
1661977200000|2022-08-31 20:20:00|791.4|788.6|791.27|788.47|792.27|789.47|791.02|788.22|0
1661977500000|2022-08-31 20:25:00|791.52|788.72|790.52|787.72|792.52|789.72|790.52|787.72|0
1661977800000|2022-08-31 20:30:00|790.77|787.97|790.27|787.47|790.77|787.97|789.77|786.97|0
1661978100000|2022-08-31 20:35:00|790.02|787.22|790.02|787.22|790.27|787.47|790.02|787.22|0
1661978400000|2022-08-31 20:40:00|790.27|787.47|791.02|788.22|791.02|788.22|790.02|787.22|0
1661978700000|2022-08-31 20:45:00|791.27|788.47|791.52|788.72|793.02|790.22|791.27|788.47|0
1661979000000|2022-08-31 20:50:00|791.65|788.85|791.02|788.22|791.65|788.85|790.77|787.97|0
1661979300000|2022-08-31 20:55:00|790.77|787.97|791.4|788.6|791.52|788.72|790.4|787.6|0
1661979600000|2022-08-31 21:00:00|791.5|788.7|791.14|788.34|791.65|788.85|790.92|788.12|0
1661979900000|2022-08-31 21:05:00|791.76|788.96|790.92|788.12|791.83|789.03|790.89|788.09|0
1661980200000|2022-08-31 21:10:00|790.89|788.09|791.61|788.81|791.61|788.81|790.56|787.76|0
1661980500000|2022-08-31 21:15:00|791.72|788.92|791.87|789.07|791.87|789.07|791.54|788.74|0
1661980800000|2022-08-31 21:20:00|792.27|789.47|793.44|790.64|793.51|790.71|792.27|789.47|0
1661981100000|2022-08-31 21:25:00|793.4|790.6|792.92|790.12|793.51|790.71|792.85|790.05|0
1661981400000|2022-08-31 21:30:00|792.82|790.02|792.96|790.16|792.96|790.16|792.45|789.65|0
1661981700000|2022-08-31 21:35:00|793|790.2|794.2|791.4|794.34|791.54|793|790.2|0
1661982000000|2022-08-31 21:40:00|793.73|790.93|793.87|791.07|793.87|791.07|793.69|790.89|0
1661982300000|2022-08-31 21:45:00|794.34|791.54|794.45|791.65|794.56|791.76|794.01|791.21|0
1661982600000|2022-08-31 21:50:00|794.41|791.61|794.52|791.72|794.71|791.91|794.41|791.61|0
1661982900000|2022-08-31 21:55:00|794.6|791.8|793.83|791.03|794.67|791.87|793.8|791|0
1661983200000|2022-08-31 22:00:00|796.65|793.85|791.9|789.1|796.65|793.85|790.77|787.97|0
1661983500000|2022-08-31 22:05:00|791.77|788.97|791.77|788.97|792.52|789.72|791.27|788.47|0
1661983800000|2022-08-31 22:10:00|792.02|789.22|796.77|793.97|796.77|793.97|792.02|789.22|0
1661984100000|2022-08-31 22:15:00|797.02|794.22|799.15|796.35|799.27|796.47|795.77|792.97|0
1661984400000|2022-08-31 22:20:00|799.27|796.47|803.77|800.97|803.77|800.97|797.27|794.47|0
1661984700000|2022-08-31 22:25:00|803.52|800.72|804.52|801.72|806.02|803.22|802.77|799.97|0
1661985000000|2022-08-31 22:30:00|804.27|801.47|807.52|804.72|809.52|806.72|803.9|801.1|0
1661985300000|2022-08-31 22:35:00|807.77|804.97|809.02|806.22|809.02|806.22|806.27|803.47|0
1661985600000|2022-08-31 22:40:00|808.27|805.47|808.27|805.47|808.52|805.72|807.52|804.72|0
1661985900000|2022-08-31 22:45:00|808.02|805.22|806.77|803.97|808.02|805.22|806.52|803.72|0
1661986200000|2022-08-31 22:50:00|806.52|803.72|804.77|801.97|807.02|804.22|803.77|800.97|0
1661986500000|2022-08-31 22:55:00|804.27|801.47|804.65|801.85|805.77|802.97|804.02|801.22|0
1661986800000|2022-08-31 23:00:00|805.02|802.22|808.27|805.47|808.77|805.97|804.77|801.97|0
1661987100000|2022-08-31 23:05:00|808.02|805.22|809.27|806.47|810.27|807.47|808.02|805.22|0
1661987400000|2022-08-31 23:10:00|809.15|806.35|810.27|807.47|810.27|807.47|808.02|805.22|0
1661987700000|2022-08-31 23:15:00|813.77|810.97|814.27|811.47|814.52|811.72|813.27|810.47|0
1661988000000|2022-08-31 23:20:00|813.77|810.97|813.77|810.97|814.27|811.47|812.77|809.97|0
1661988300000|2022-08-31 23:25:00|814.15|811.35|819.02|816.22|819.02|816.22|814.15|811.35|0
1661988600000|2022-08-31 23:30:00|818.77|815.97|819.27|816.47|822.02|819.22|818.77|815.97|0
1661988900000|2022-08-31 23:35:00|819.15|816.35|820.27|817.47|820.27|817.47|817.52|814.72|0
1661989200000|2022-08-31 23:40:00|819.52|816.72|818.52|815.72|820.02|817.22|818.02|815.22|0
1661989500000|2022-08-31 23:45:00|818.4|815.6|816.52|813.72|818.4|815.6|816.02|813.22|0
1661989800000|2022-08-31 23:50:00|816.27|813.47|818.02|815.22|818.27|815.47|815.15|812.35|0
1661990100000|2022-08-31 23:55:00|818.27|815.47|815.52|812.72|818.52|815.72|813.77|810.97|0
1661990400000|2022-09-01 00:00:00|815.02|812.22|814.27|811.47|818.27|815.47|814.27|811.47|0
1661990700000|2022-09-01 00:05:00|814.4|811.6|813.27|810.47|814.52|811.72|812.52|809.72|0
1661991000000|2022-09-01 00:10:00|813.77|810.97|819.27|816.47|819.27|816.47|813.77|810.97|0
1661991300000|2022-09-01 00:15:00|819.77|816.97|818.52|815.72|819.77|816.97|816.52|813.72|0
1661991600000|2022-09-01 00:20:00|818.27|815.47|817.52|814.72|819.02|816.22|816.52|813.72|0
1661991900000|2022-09-01 00:25:00|817.27|814.47|815.52|812.72|817.77|814.97|814.77|811.97|0
1661992200000|2022-09-01 00:30:00|815.77|812.97|818.65|815.85|818.77|815.97|815.02|812.22|0
1661992500000|2022-09-01 00:35:00|818.77|815.97|820.52|817.72|821.02|818.22|817.02|814.22|0
1661992800000|2022-09-01 00:40:00|820.77|817.97|825.77|822.97|826.02|823.22|819.9|817.1|0
1661993100000|2022-09-01 00:45:00|825.52|822.72|823.9|821.1|827.02|824.22|822.77|819.97|0
1661993400000|2022-09-01 00:50:00|824.02|821.22|822.02|819.22|824.27|821.47|820.77|817.97|0
1661993700000|2022-09-01 00:55:00|821.9|819.1|820.77|817.97|822.77|819.97|820.52|817.72|0
1661994000000|2022-09-01 01:00:00|820.65|817.85|816.9|814.1|820.77|817.97|816.9|814.1|0
1661994300000|2022-09-01 01:05:00|817.02|814.22|818.02|815.22|818.52|815.72|817.02|814.22|0
1661994600000|2022-09-01 01:10:00|817.77|814.97|819.02|816.22|819.27|816.47|817.52|814.72|0
1661994900000|2022-09-01 01:15:00|818.77|815.97|816.52|813.72|819.02|816.22|815.02|812.22|0
1661995200000|2022-09-01 01:20:00|816.77|813.97|817.52|814.72|819.52|816.72|816.02|813.22|0
1661995500000|2022-09-01 01:25:00|817.4|814.6|817.52|814.72|817.77|814.97|816.15|813.35|0
1661995800000|2022-09-01 01:30:00|817.02|814.22|819.27|816.47|820.02|817.22|816.02|813.22|0
1661996100000|2022-09-01 01:35:00|819.52|816.72|819.4|816.6|820.77|817.97|818.4|815.6|0
1661996400000|2022-09-01 01:40:00|819.77|816.97|817.52|814.72|821.77|818.97|817.02|814.22|0
1661996700000|2022-09-01 01:45:00|817.77|814.97|819.27|816.47|819.77|816.97|816.4|813.6|0
1661997000000|2022-09-01 01:50:00|819.15|816.35|817.77|814.97|820.52|817.72|817.27|814.47|0
1661997300000|2022-09-01 01:55:00|817.9|815.1|816.9|814.1|818.65|815.85|816.52|813.72|0
1661997600000|2022-09-01 02:00:00|817.27|814.47|816.52|813.72|817.77|814.97|816.52|813.72|0
1661997900000|2022-09-01 02:05:00|816.65|813.85|817.77|814.97|818.02|815.22|816.02|813.22|0
1661998200000|2022-09-01 02:10:00|817.65|814.85|817.27|814.47|818.27|815.47|816.02|813.22|0
1661998500000|2022-09-01 02:15:00|817.52|814.72|817.02|814.22|817.52|814.72|816.52|813.72|0
1661998800000|2022-09-01 02:20:00|816.77|813.97|815.52|812.72|817.02|814.22|815.27|812.47|0
1661999100000|2022-09-01 02:25:00|815.27|812.47|815.52|812.72|815.77|812.97|813.27|810.47|0
1661999400000|2022-09-01 02:30:00|815.77|812.97|818.27|815.47|818.65|815.85|815.77|812.97|0
1661999700000|2022-09-01 02:35:00|817.52|814.72|818.77|815.97|818.77|815.97|817.52|814.72|0
1662000000000|2022-09-01 02:40:00|818.52|815.72|818.52|815.72|819.27|816.47|817.77|814.97|0
1662000300000|2022-09-01 02:45:00|818.4|815.6|818.02|815.22|818.77|815.97|817.52|814.72|0
1662000600000|2022-09-01 02:50:00|817.77|814.97|818.52|815.72|818.65|815.85|817.15|814.35|0
1662000900000|2022-09-01 02:55:00|818.65|815.85|817.65|814.85|819.77|816.97|817.65|814.85|0
1662001200000|2022-09-01 03:00:00|817.52|814.72|818.27|815.47|818.27|815.47|816.02|813.22|0
1662001500000|2022-09-01 03:05:00|818.52|815.72|818.52|815.72|819.27|816.47|817.52|814.72|0
1662001800000|2022-09-01 03:10:00|818.65|815.85|818.52|815.72|819.02|816.22|818.02|815.22|0
1662002100000|2022-09-01 03:15:00|818.4|815.6|818.02|815.22|818.77|815.97|818.02|815.22|0
1662002400000|2022-09-01 03:20:00|818.27|815.47|818.02|815.22|818.77|815.97|818.02|815.22|0
1662002700000|2022-09-01 03:25:00|818.27|815.47|818.52|815.72|819.52|816.72|818.27|815.47|0
1662003000000|2022-09-01 03:30:00|818.27|815.47|817.27|814.47|819.27|816.47|817.02|814.22|0
1662003300000|2022-09-01 03:35:00|817.02|814.22|819.27|816.47|819.27|816.47|817.02|814.22|0
1662003600000|2022-09-01 03:40:00|819.02|816.22|824.77|821.97|824.77|821.97|818.27|815.47|0
1662003900000|2022-09-01 03:45:00|824.27|821.47|824.4|821.6|825.27|822.47|822.65|819.85|0
1662004200000|2022-09-01 03:50:00|824.27|821.47|823.27|820.47|824.52|821.72|822.52|819.72|0
1662004500000|2022-09-01 03:55:00|823.65|820.85|824.02|821.22|824.27|821.47|823.02|820.22|0
1662004800000|2022-09-01 04:00:00|823.52|820.72|822.27|819.47|823.77|820.97|821.77|818.97|0
1662005100000|2022-09-01 04:05:00|822.02|819.22|821.77|818.97|822.02|819.22|821.02|818.22|0
1662005400000|2022-09-01 04:10:00|821.52|818.72|823.15|820.35|824.02|821.22|821.27|818.47|0
1662005700000|2022-09-01 04:15:00|823.02|820.22|822.4|819.6|823.52|820.72|821.77|818.97|0
1662006000000|2022-09-01 04:20:00|822.52|819.72|822.77|819.97|823.27|820.47|822.02|819.22|0
1662006300000|2022-09-01 04:25:00|823.02|820.22|822.02|819.22|823.27|820.47|821.52|818.72|0
1662006600000|2022-09-01 04:30:00|821.77|818.97|821.27|818.47|822.52|819.72|820.77|817.97|0
1662006900000|2022-09-01 04:35:00|821.4|818.6|818.77|815.97|821.52|818.72|818.27|815.47|0
1662007200000|2022-09-01 04:40:00|818.65|815.85|819.77|816.97|820.52|817.72|818.52|815.72|0
1662007500000|2022-09-01 04:45:00|819.52|816.72|816.77|813.97|819.77|816.97|816.27|813.47|0
1662007800000|2022-09-01 04:50:00|816.65|813.85|817.02|814.22|817.4|814.6|816.27|813.47|0
1662008100000|2022-09-01 04:55:00|816.77|813.97|816.77|813.97|817.27|814.47|816.52|813.72|0
1662008400000|2022-09-01 05:00:00|817.02|814.22|819.65|816.85|819.77|816.97|817.02|814.22|0
1662008700000|2022-09-01 05:05:00|819.77|816.97|818.02|815.22|819.77|816.97|816.52|813.72|0
1662009000000|2022-09-01 05:10:00|817.9|815.1|818.02|815.22|818.9|816.1|817.52|814.72|0
1662009300000|2022-09-01 05:15:00|817.77|814.97|817.02|814.22|818.02|815.22|816.52|813.72|0
1662009600000|2022-09-01 05:20:00|817.27|814.47|816.77|813.97|818.27|815.47|816.52|813.72|0
1662009900000|2022-09-01 05:25:00|816.52|813.72|815.27|812.47|817.02|814.22|815.02|812.22|0
1662010200000|2022-09-01 05:30:00|815.02|812.22|816.77|813.97|818.02|815.22|815.02|812.22|0
1662010500000|2022-09-01 05:35:00|816.52|813.72|817.4|814.6|819.02|816.22|816.4|813.6|0
1662010800000|2022-09-01 05:40:00|817.52|814.72|815.9|813.1|817.52|814.72|815.02|812.22|0
1662011100000|2022-09-01 05:45:00|815.77|812.97|820.52|817.72|820.77|817.97|815.02|812.22|0
1662011400000|2022-09-01 05:50:00|820.77|817.97|819.02|816.22|821.77|818.97|817.77|814.97|0
1662011700000|2022-09-01 05:55:00|819.15|816.35|819.52|816.72|819.77|816.97|818.52|815.72|0
1662012000000|2022-09-01 06:00:00|820.52|817.72|821.02|818.22|822.02|819.22|817.52|814.72|0
1662012300000|2022-09-01 06:05:00|821.4|818.6|823.27|820.47|825.77|822.97|821.4|818.6|0
1662012600000|2022-09-01 06:10:00|823.02|820.22|823.9|821.1|826.27|823.47|822.4|819.6|0
1662012900000|2022-09-01 06:15:00|824.02|821.22|826.77|823.97|827.27|824.47|824.02|821.22|0
1662013200000|2022-09-01 06:20:00|827.02|824.22|827.27|824.47|827.27|824.47|824.02|821.22|0
1662013500000|2022-09-01 06:25:00|828.27|825.47|823.9|821.1|829.27|826.47|823.52|820.72|0
1662013800000|2022-09-01 06:30:00|823.52|820.72|821.52|818.72|824.15|821.35|821.52|818.72|0
1662014100000|2022-09-01 06:35:00|821.02|818.22|819.27|816.47|822.02|819.22|819.27|816.47|0
1662014400000|2022-09-01 06:40:00|819.52|816.72|817.27|814.47|819.77|816.97|816.27|813.47|0
1662014700000|2022-09-01 06:45:00|817.02|814.22|816.77|813.97|818.27|815.47|814.77|811.97|0
1662015000000|2022-09-01 06:50:00|816.52|813.72|817.65|814.85|819.02|816.22|816.02|813.22|0
1662015300000|2022-09-01 06:55:00|817.52|814.72|818.15|815.35|818.77|815.97|816.27|813.47|0
1662015600000|2022-09-01 07:00:00|818.52|815.72|817.65|814.85|821.52|818.72|816.52|813.72|0
1662015900000|2022-09-01 07:05:00|817.22|815.02|817.72|815.52|821.47|819.27|815.97|813.77|0
1662016200000|2022-09-01 07:10:00|817.47|815.27|813.72|811.52|818.47|816.27|813.47|811.27|0
1662016500000|2022-09-01 07:15:00|814.22|812.02|818.72|816.52|818.97|816.77|811.47|809.27|0
1662016800000|2022-09-01 07:20:00|818.35|816.15|820.72|818.52|820.97|818.77|816.22|814.02|0
1662017100000|2022-09-01 07:25:00|820.47|818.27|824.85|822.65|824.85|822.65|818.72|816.52|0
1662017400000|2022-09-01 07:30:00|824.97|822.77|824.72|822.52|826.97|824.77|823.47|821.27|0
1662017700000|2022-09-01 07:35:00|824.22|822.02|823.72|821.52|824.72|822.52|820.47|818.27|0
1662018000000|2022-09-01 07:40:00|823.6|821.4|823.97|821.77|826.72|824.52|822.85|820.65|0
1662018300000|2022-09-01 07:45:00|823.47|821.27|819.22|817.02|823.72|821.52|818.72|816.52|0
1662018600000|2022-09-01 07:50:00|819.47|817.27|822.22|820.02|822.22|820.02|819.22|817.02|0
1662018900000|2022-09-01 07:55:00|822.1|819.9|820.97|818.77|822.97|820.77|820.47|818.27|0
1662019200000|2022-09-01 08:00:00|820.72|818.52|819.72|817.52|823.97|821.77|819.72|817.52|0
1662019500000|2022-09-01 08:05:00|819.97|817.77|821.97|819.77|821.97|819.77|817.72|815.52|0
1662019800000|2022-09-01 08:10:00|822.47|820.27|818.72|816.52|823.72|821.52|818.22|816.02|0
1662020100000|2022-09-01 08:15:00|818.22|816.02|821.6|819.4|821.72|819.52|818.22|816.02|0
1662020400000|2022-09-01 08:20:00|821.97|819.77|823.72|821.52|823.97|821.77|820.85|818.65|0
1662020700000|2022-09-01 08:25:00|823.97|821.77|825.47|823.27|825.47|823.27|823.22|821.02|0
1662021000000|2022-09-01 08:30:00|825.22|823.02|827.72|825.52|828.22|826.02|824.47|822.27|0
1662021300000|2022-09-01 08:35:00|826.97|824.77|825.22|823.02|828.22|826.02|825.1|822.9|0
1662021600000|2022-09-01 08:40:00|825.1|822.9|826.47|824.27|826.97|824.77|823.97|821.77|0
1662021900000|2022-09-01 08:45:00|826.72|824.52|828.1|825.9|828.97|826.77|826.22|824.02|0
1662022200000|2022-09-01 08:50:00|828.22|826.02|829.72|827.52|829.97|827.77|827.35|825.15|0
1662022500000|2022-09-01 08:55:00|829.47|827.27|826.22|824.02|829.72|827.52|825.97|823.77|0
1662022800000|2022-09-01 09:00:00|825.97|823.77|823.35|821.15|826.47|824.27|822.47|820.27|0
1662023100000|2022-09-01 09:05:00|823.22|821.02|824.22|822.02|824.72|822.52|822.47|820.27|0
1662023400000|2022-09-01 09:10:00|824.1|821.9|826.6|824.4|826.72|824.52|822.47|820.27|0
1662023700000|2022-09-01 09:15:00|826.47|824.27|827.47|825.27|827.72|825.52|824.72|822.52|0
1662024000000|2022-09-01 09:20:00|827.22|825.02|829.47|827.27|829.97|827.77|827.22|825.02|0
1662024300000|2022-09-01 09:25:00|829.22|827.02|825.97|823.77|829.22|827.02|825.72|823.52|0
1662024600000|2022-09-01 09:30:00|825.85|823.65|827.72|825.52|827.72|825.52|824.1|821.9|0
1662024900000|2022-09-01 09:35:00|827.97|825.77|823.97|821.77|828.22|826.02|823.72|821.52|0
1662025200000|2022-09-01 09:40:00|823.72|821.52|821.47|819.27|824.47|822.27|821.47|819.27|0
1662025500000|2022-09-01 09:45:00|821.72|819.52|819.85|817.65|821.72|819.52|819.22|817.02|0
1662025800000|2022-09-01 09:50:00|819.97|817.77|818.72|816.52|820.47|818.27|818.22|816.02|0
1662026100000|2022-09-01 09:55:00|818.85|816.65|821.22|819.02|821.47|819.27|818.72|816.52|0
1662026400000|2022-09-01 10:00:00|821.47|819.27|821.97|819.77|821.97|819.77|820.6|818.4|0
1662026700000|2022-09-01 10:05:00|821.85|819.65|821.47|819.27|822.47|820.27|820.22|818.02|0
1662027000000|2022-09-01 10:10:00|821.22|819.02|821.72|819.52|822.72|820.52|820.72|818.52|0
1662027300000|2022-09-01 10:15:00|821.6|819.4|823.72|821.52|824.22|822.02|821.6|819.4|0
1662027600000|2022-09-01 10:20:00|823.22|821.02|823.97|821.77|823.97|821.77|820.72|818.52|0
1662027900000|2022-09-01 10:25:00|823.85|821.65|821.47|819.27|824.22|822.02|820.47|818.27|0
1662028200000|2022-09-01 10:30:00|821.22|819.02|823.1|820.9|824.22|822.02|820.72|818.52|0
1662028500000|2022-09-01 10:35:00|823.22|821.02|823.85|821.65|824.85|822.65|822.97|820.77|0
1662028800000|2022-09-01 10:40:00|823.97|821.77|823.47|821.27|825.22|823.02|823.47|821.27|0
1662029100000|2022-09-01 10:45:00|823.6|821.4|823.1|820.9|824.72|822.52|822.47|820.27|0
1662029400000|2022-09-01 10:50:00|822.97|820.77|823.22|821.02|824.97|822.77|822.97|820.77|0
1662029700000|2022-09-01 10:55:00|823.47|821.27|821.22|819.02|824.47|822.27|819.97|817.77|0
1662030000000|2022-09-01 11:00:00|820.72|818.52|819.22|817.02|820.97|818.77|818.97|816.77|0
1662030300000|2022-09-01 11:05:00|819.35|817.15|818.97|816.77|820.72|818.52|818.35|816.15|0
1662030600000|2022-09-01 11:10:00|818.72|816.52|815.97|813.77|820.47|818.27|815.35|813.15|0
1662030900000|2022-09-01 11:15:00|815.6|813.4|813.35|811.15|817.22|815.02|813.22|811.02|0
1662031200000|2022-09-01 11:20:00|813.47|811.27|812.72|810.52|814.6|812.4|812.22|810.02|0
1662031500000|2022-09-01 11:25:00|812.47|810.27|813.97|811.77|814.47|812.27|811.72|809.52|0
1662031800000|2022-09-01 11:30:00|814.22|812.02|808.47|806.27|815.47|813.27|808.22|806.02|0
1662032100000|2022-09-01 11:35:00|808.72|806.52|809.22|807.02|809.72|807.52|807.97|805.77|0
1662032400000|2022-09-01 11:40:00|809.47|807.27|804.72|802.52|809.97|807.77|804.72|802.52|0
1662032700000|2022-09-01 11:45:00|804.47|802.27|807.47|805.27|807.72|805.52|802.97|800.77|0
1662033000000|2022-09-01 11:50:00|807.72|805.52|807.72|805.52|809.97|807.77|807.22|805.02|0
1662033300000|2022-09-01 11:55:00|808.1|805.9|809.22|807.02|809.47|807.27|805.72|803.52|0
1662033600000|2022-09-01 12:00:00|808.97|806.77|808.97|806.77|809.47|807.27|805.97|803.77|0
1662033900000|2022-09-01 12:05:00|809.22|807.02|809.35|807.15|809.47|807.27|807.47|805.27|0
1662034200000|2022-09-01 12:10:00|809.22|807.02|811.97|809.77|812.22|810.02|807.47|805.27|0
1662034500000|2022-09-01 12:15:00|812.22|810.02|813.47|811.27|813.97|811.77|811.47|809.27|0
1662034800000|2022-09-01 12:20:00|813.72|811.52|810.6|808.4|813.85|811.65|810.6|808.4|0
1662035100000|2022-09-01 12:25:00|810.22|808.02|812.97|810.77|814.97|812.77|810.22|808.02|0
1662035400000|2022-09-01 12:30:00|813.35|811.15|819.97|817.77|820.72|818.52|810.72|808.52|0
1662035700000|2022-09-01 12:35:00|819.72|817.52|818.97|816.77|822.6|820.4|817.97|815.77|0
1662036000000|2022-09-01 12:40:00|818.72|816.52|818.97|816.77|820.47|818.27|817.72|815.52|0
1662036300000|2022-09-01 12:45:00|818.72|816.52|817.22|815.02|819.47|817.27|815.72|813.52|0
1662036600000|2022-09-01 12:50:00|817.47|815.27|818.97|816.77|819.97|817.77|815.72|813.52|0
1662036900000|2022-09-01 12:55:00|819.22|817.02|821.47|819.27|821.97|819.77|818.22|816.02|0
1662037200000|2022-09-01 13:00:00|821.97|819.77|824.97|822.77|824.97|822.77|821.35|819.15|0
1662037500000|2022-09-01 13:05:00|824.72|822.52|820.47|818.27|825.47|823.27|817.47|815.27|0
1662037800000|2022-09-01 13:10:00|820.72|818.52|819.22|817.02|821.22|819.02|817.97|815.77|0
1662038100000|2022-09-01 13:15:00|818.97|816.77|817.72|815.52|820.47|818.27|817.72|815.52|0
1662038400000|2022-09-01 13:20:00|817.97|815.77|817.72|815.52|819.35|817.15|817.22|815.02|0
1662038700000|2022-09-01 13:25:00|818.72|816.52|818.97|816.77|821.22|819.02|818.22|816.02|0
1662039000000|2022-09-01 13:30:00|819.47|817.27|826.22|824.02|826.22|824.02|814.47|812.27|0
1662039300000|2022-09-01 13:35:00|826.72|824.52|822.22|820.02|827.72|825.52|820.97|818.77|0
1662039600000|2022-09-01 13:40:00|822.47|820.27|818.72|816.52|822.47|820.27|813.72|811.52|0
1662039900000|2022-09-01 13:45:00|819.22|817.02|821.97|819.77|823.97|821.77|815.72|813.52|0
1662040200000|2022-09-01 13:50:00|822.22|820.02|819.97|817.77|825.72|823.52|819.72|817.52|0
1662040500000|2022-09-01 13:55:00|820.85|818.65|820.85|818.65|828.22|826.02|818.97|816.77|0
1662040800000|2022-09-01 14:00:00|819.47|817.27|834.22|832.02|834.97|832.77|815.85|813.65|0
1662041100000|2022-09-01 14:05:00|834.47|832.27|832.22|830.02|835.22|833.02|829.72|827.52|0
1662041400000|2022-09-01 14:10:00|831.97|829.77|837.97|835.77|838.97|836.77|831.72|829.52|0
1662041700000|2022-09-01 14:15:00|838.97|836.77|838.72|836.52|842.22|840.02|837.72|835.52|0
1662042000000|2022-09-01 14:20:00|838.97|836.77|827.47|825.27|839.97|837.77|827.22|825.02|0
1662042300000|2022-09-01 14:25:00|827.22|825.02|821.97|819.77|827.97|825.77|820.72|818.52|0
1662042600000|2022-09-01 14:30:00|821.47|819.27|828.22|826.02|828.47|826.27|821.47|819.27|0
1662042900000|2022-09-01 14:35:00|828.97|826.77|837.72|835.52|838.22|836.02|825.47|823.27|0
1662043200000|2022-09-01 14:40:00|837.97|835.77|841.72|839.52|843.47|841.27|834.72|832.52|0
1662043500000|2022-09-01 14:45:00|842.22|840.02|845.47|843.27|846.47|844.27|841.97|839.77|0
1662043800000|2022-09-01 14:50:00|845.97|843.77|843.97|841.77|845.97|843.77|838.72|836.52|0
1662044100000|2022-09-01 14:55:00|843.22|841.02|844.22|842.02|845.22|843.02|840.72|838.52|0
1662044400000|2022-09-01 15:00:00|844.72|842.52|845.97|843.77|847.47|845.27|841.72|839.52|0
1662044700000|2022-09-01 15:05:00|845.72|843.52|834.97|832.77|845.72|843.52|831.47|829.27|0
1662045000000|2022-09-01 15:10:00|834.47|832.27|830.47|828.27|834.47|832.27|829.22|827.02|0
1662045300000|2022-09-01 15:15:00|830.72|828.52|830.97|828.77|833.22|831.02|827.72|825.52|0
1662045600000|2022-09-01 15:20:00|830.72|828.52|835.72|833.52|839.47|837.27|830.72|828.52|0
1662045900000|2022-09-01 15:25:00|836.22|834.02|839.22|837.02|841.22|839.02|833.72|831.52|0
1662046200000|2022-09-01 15:30:00|838.97|836.77|828.72|826.52|839.47|837.27|828.47|826.27|0
1662046500000|2022-09-01 15:35:00|827.97|825.77|829.47|827.27|830.22|828.02|821.97|819.77|0
1662046800000|2022-09-01 15:40:00|829.97|827.77|837.47|835.27|837.47|835.27|828.72|826.52|0
1662047100000|2022-09-01 15:45:00|837.72|835.52|834.97|832.77|838.72|836.52|834.72|832.52|0
1662047400000|2022-09-01 15:50:00|834.72|832.52|837.47|835.27|839.97|837.77|833.97|831.77|0
1662047700000|2022-09-01 15:55:00|836.72|834.52|836.22|834.02|841.22|839.02|836.22|834.02|0
1662048000000|2022-09-01 16:00:00|836.47|834.27|830.22|828.02|836.47|834.27|830.22|828.02|0
1662048300000|2022-09-01 16:05:00|831.22|829.02|828.47|826.27|835.22|833.02|827.47|825.27|0
1662048600000|2022-09-01 16:10:00|828.97|826.77|828.97|826.77|832.47|830.27|828.97|826.77|0
1662048900000|2022-09-01 16:15:00|828.22|826.02|828.47|826.27|829.97|827.77|824.97|822.77|0
1662049200000|2022-09-01 16:20:00|827.97|825.77|831.22|829.02|832.72|830.52|827.72|825.52|0
1662049500000|2022-09-01 16:25:00|830.97|828.77|829.97|827.77|833.47|831.27|826.72|824.52|0
1662049800000|2022-09-01 16:30:00|830.47|828.27|829.97|827.77|833.47|831.27|829.97|827.77|0
1662050100000|2022-09-01 16:35:00|829.72|827.52|836.97|834.77|837.97|835.77|829.47|827.27|0
1662050400000|2022-09-01 16:40:00|837.72|835.52|835.22|833.02|838.97|836.77|835.22|833.02|0
1662050700000|2022-09-01 16:45:00|835.47|833.27|835.72|833.52|839.22|837.02|834.22|832.02|0
1662051000000|2022-09-01 16:50:00|835.47|833.27|841.72|839.52|842.22|840.02|835.22|833.02|0
1662051300000|2022-09-01 16:55:00|841.22|839.02|840.47|838.27|844.72|842.52|839.47|837.27|0
1662051600000|2022-09-01 17:00:00|840.22|838.02|837.47|835.27|842.72|840.52|835.47|833.27|0
1662051900000|2022-09-01 17:05:00|837.22|835.02|831.22|829.02|837.22|835.02|831.22|829.02|0
1662052200000|2022-09-01 17:10:00|830.97|828.77|827.47|825.27|833.97|831.77|827.1|824.9|0
1662052500000|2022-09-01 17:15:00|826.72|824.52|827.97|825.77|828.72|826.52|825.97|823.77|0
1662052800000|2022-09-01 17:20:00|827.85|825.65|821.47|819.27|827.85|825.65|821.22|819.02|0
1662053100000|2022-09-01 17:25:00|821.97|819.77|817.72|815.52|823.47|821.27|816.97|814.77|0
1662053400000|2022-09-01 17:30:00|817.97|815.77|818.47|816.27|820.97|818.77|816.22|814.02|0
1662053700000|2022-09-01 17:35:00|818.22|816.02|821.72|819.52|823.47|821.27|817.47|815.27|0
1662054000000|2022-09-01 17:40:00|821.22|819.02|823.47|821.27|824.47|822.27|820.97|818.77|0
1662054300000|2022-09-01 17:45:00|824.47|822.27|826.72|824.52|828.97|826.77|824.22|822.02|0
1662054600000|2022-09-01 17:50:00|825.72|823.52|826.72|824.52|828.47|826.27|825.22|823.02|0
1662054900000|2022-09-01 17:55:00|827.22|825.02|826.47|824.27|828.22|826.02|824.72|822.52|0
1662055200000|2022-09-01 18:00:00|825.22|823.02|821.72|819.52|829.22|827.02|821.72|819.52|0
1662055500000|2022-09-01 18:05:00|820.97|818.77|824.47|822.27|826.22|824.02|819.22|817.02|0
1662055800000|2022-09-01 18:10:00|824.22|822.02|822.22|820.02|827.72|825.52|821.47|819.27|0
1662056100000|2022-09-01 18:15:00|822.72|820.52|819.47|817.27|822.72|820.52|819.22|817.02|0
1662056400000|2022-09-01 18:20:00|819.22|817.02|809.47|807.27|819.47|817.27|807.97|805.77|0
1662056700000|2022-09-01 18:25:00|809.22|807.02|806.22|804.02|809.47|807.27|803.72|801.52|0
1662057000000|2022-09-01 18:30:00|805.97|803.77|802.47|800.27|805.97|803.77|801.22|799.02|0
1662057300000|2022-09-01 18:35:00|802.72|800.52|804.97|802.77|807.97|805.77|797.97|795.77|0
1662057600000|2022-09-01 18:40:00|805.22|803.02|808.72|806.52|809.22|807.02|802.72|800.52|0
1662057900000|2022-09-01 18:45:00|808.47|806.27|810.97|808.77|812.47|810.27|804.22|802.02|0
1662058200000|2022-09-01 18:50:00|810.72|808.52|802.97|800.77|811.97|809.77|802.47|800.27|0
1662058500000|2022-09-01 18:55:00|803.47|801.27|805.47|803.27|807.97|805.77|800.97|798.77|0
1662058800000|2022-09-01 19:00:00|805.22|803.02|805.72|803.52|807.47|805.27|799.47|797.27|0
1662059100000|2022-09-01 19:05:00|805.47|803.27|796.22|794.02|805.47|803.27|794.97|792.77|0
1662059400000|2022-09-01 19:10:00|795.97|793.77|794.97|792.77|799.97|797.77|792.72|790.52|0
1662059700000|2022-09-01 19:15:00|795.47|793.27|802.47|800.27|802.47|800.27|794.47|792.27|0
1662060000000|2022-09-01 19:20:00|802.22|800.02|802.22|800.02|805.97|803.77|798.97|796.77|0
1662060300000|2022-09-01 19:25:00|801.97|799.77|807.47|805.27|807.97|805.77|801.97|799.77|0
1662060600000|2022-09-01 19:30:00|808.72|806.52|809.22|807.02|811.47|809.27|805.97|803.77|0
1662060900000|2022-09-01 19:35:00|809.72|807.52|805.22|803.02|810.47|808.27|802.47|800.27|0
1662061200000|2022-09-01 19:40:00|805.47|803.27|803.22|801.02|807.72|805.52|802.22|800.02|0
1662061500000|2022-09-01 19:45:00|803.47|801.27|806.72|804.52|807.72|805.52|800.22|798.02|0
1662061800000|2022-09-01 19:50:00|804.97|802.77|793.97|791.77|804.97|802.77|793.97|791.77|0
1662062100000|2022-09-01 19:55:00|793.72|791.52|781.97|779.77|793.72|791.52|780.72|778.52|0
1662062400000|2022-09-01 20:00:00|783.47|781.27|784.97|782.77|786.22|784.02|783.47|781.27|0
1662062700000|2022-09-01 20:05:00|784.72|782.52|783.72|781.52|785.22|783.02|783.22|781.02|0
1662063000000|2022-09-01 20:10:00|783.97|781.77|790.72|788.52|791.22|789.02|783.97|781.77|0
1662063300000|2022-09-01 20:15:00|788.52|785.72|785.52|782.72|788.77|785.97|785.02|782.22|0
1662063600000|2022-09-01 20:20:00|785.77|782.97|784.27|781.47|786.27|783.47|784.02|781.22|0
1662063900000|2022-09-01 20:25:00|784.52|781.72|783.77|780.97|785.27|782.47|783.27|780.47|0
1662064200000|2022-09-01 20:30:00|783.52|780.72|784.27|781.47|785.27|782.47|783.52|780.72|0
1662064500000|2022-09-01 20:35:00|784.52|781.72|785.02|782.22|785.52|782.72|784.27|781.47|0
1662064800000|2022-09-01 20:40:00|785.27|782.47|784.52|781.72|785.27|782.47|784.02|781.22|0
1662065100000|2022-09-01 20:45:00|784.77|781.97|783.77|780.97|785.02|782.22|783.27|780.47|0
1662065400000|2022-09-01 20:50:00|783.52|780.72|781.52|778.72|783.52|780.72|781.52|778.72|0
1662065700000|2022-09-01 20:55:00|781.77|778.97|783.4|780.6|783.77|780.97|781.77|778.97|0
1662066000000|2022-09-01 21:00:00|783.23|780.43|783.55|780.75|783.74|780.94|783.23|780.43|0
1662066300000|2022-09-01 21:05:00|783.52|780.72|782.86|780.06|783.63|780.83|782.75|779.95|0
1662066600000|2022-09-01 21:10:00|782.82|780.02|783.04|780.24|783.19|780.39|782.39|779.59|0
1662066900000|2022-09-01 21:15:00|783.01|780.21|782.71|779.91|783.04|780.24|782.71|779.91|0
1662067200000|2022-09-01 21:20:00|782.82|780.02|782.39|779.59|782.86|780.06|782.39|779.59|0
1662067500000|2022-09-01 21:25:00|782.32|779.52|782.5|779.7|782.79|779.99|782.32|779.52|0
1662067800000|2022-09-01 21:30:00|782.71|779.91|782.93|780.13|783.23|780.43|782.57|779.77|0
1662068100000|2022-09-01 21:35:00|782.86|780.06|782.9|780.1|782.9|780.1|782.79|779.99|0
1662068400000|2022-09-01 21:40:00|782.86|780.06|782.71|779.91|783.04|780.24|782.64|779.84|0
1662068700000|2022-09-01 21:45:00|782.79|779.99|782.68|779.88|782.82|780.02|782.68|779.88|0
1662069000000|2022-09-01 21:50:00|782.71|779.91|782.43|779.63|782.75|779.95|782.43|779.63|0
1662069300000|2022-09-01 21:55:00|782.71|779.91|782.93|780.13|783.44|780.64|782.57|779.77|0
1662069600000|2022-09-01 22:00:00|783.4|780.6|779.27|776.47|783.4|780.6|778.52|775.72|0
1662069900000|2022-09-01 22:05:00|779.02|776.22|778.02|775.22|779.77|776.97|777.52|774.72|0
1662070200000|2022-09-01 22:10:00|778.27|775.47|778.52|775.72|778.52|775.72|777.27|774.47|0
1662070500000|2022-09-01 22:15:00|778.77|775.97|781.52|778.72|782.15|779.35|778.77|775.97|0
1662070800000|2022-09-01 22:20:00|781.65|778.85|780.77|777.97|782.77|779.97|780.77|777.97|0
1662071100000|2022-09-01 22:25:00|780.52|777.72|780.27|777.47|780.9|778.1|780.02|777.22|0
1662071400000|2022-09-01 22:30:00|780.52|777.72|783.52|780.72|783.52|780.72|780.52|777.72|0
1662071700000|2022-09-01 22:35:00|783.27|780.47|783.77|780.97|784.52|781.72|783.27|780.47|0
1662072000000|2022-09-01 22:40:00|783.52|780.72|784.52|781.72|786.77|783.97|783.52|780.72|0
1662072300000|2022-09-01 22:45:00|784.27|781.47|783.27|780.47|785.02|782.22|783.02|780.22|0
1662072600000|2022-09-01 22:50:00|783.52|780.72|783.77|780.97|784.02|781.22|783.02|780.22|0
1662072900000|2022-09-01 22:55:00|783.52|780.72|784.02|781.22|784.02|781.22|783.27|780.47|0
1662073200000|2022-09-01 23:00:00|783.77|780.97|785.27|782.47|785.77|782.97|783.65|780.85|0
1662073500000|2022-09-01 23:05:00|785.15|782.35|785.02|782.22|785.77|782.97|784.27|781.47|0
1662073800000|2022-09-01 23:10:00|784.9|782.1|785.02|782.22|785.02|782.22|784.27|781.47|0
1662074100000|2022-09-01 23:15:00|785.52|782.72|785.52|782.72|786.02|783.22|784.27|781.47|0
1662074400000|2022-09-01 23:20:00|785.4|782.6|784.77|781.97|785.77|782.97|784.65|781.85|0
1662074700000|2022-09-01 23:25:00|784.65|781.85|784.02|781.22|785.27|782.47|784.02|781.22|0
1662075000000|2022-09-01 23:30:00|784.27|781.47|786.52|783.72|787.02|784.22|783.77|780.97|0
1662075300000|2022-09-01 23:35:00|786.27|783.47|784.15|781.35|786.27|783.47|783.77|780.97|0
1662075600000|2022-09-01 23:40:00|784.27|781.47|781.77|778.97|784.77|781.97|781.52|778.72|0
1662075900000|2022-09-01 23:45:00|782.02|779.22|783.27|780.47|783.77|780.97|781.77|778.97|0
1662076200000|2022-09-01 23:50:00|783.4|780.6|782.27|779.47|784.52|781.72|781.77|778.97|0
1662076500000|2022-09-01 23:55:00|782.52|779.72|781.9|779.1|782.77|779.97|781.52|778.72|0
1662076800000|2022-09-02 00:00:00|781.77|778.97|784.02|781.22|785.27|782.47|781.77|778.97|0
1662077100000|2022-09-02 00:05:00|784.27|781.47|781.52|778.72|785.52|782.72|781.52|778.72|0
1662077400000|2022-09-02 00:10:00|782.02|779.22|783.27|780.47|783.27|780.47|781.27|778.47|0
1662077700000|2022-09-02 00:15:00|783.65|780.85|786.65|783.85|788.02|785.22|783.65|780.85|0
1662078000000|2022-09-02 00:20:00|786.77|783.97|786.27|783.47|788.02|785.22|785.02|782.22|0
1662078300000|2022-09-02 00:25:00|786.4|783.6|784.02|781.22|786.52|783.72|783.52|780.72|0
1662078600000|2022-09-02 00:30:00|783.9|781.1|786.52|783.72|786.52|783.72|783.52|780.72|0
1662078900000|2022-09-02 00:35:00|786.27|783.47|787.02|784.22|787.02|784.22|785.52|782.72|0
1662079200000|2022-09-02 00:40:00|786.77|783.97|784.52|781.72|786.77|783.97|784.02|781.22|0
1662079500000|2022-09-02 00:45:00|784.27|781.47|786.65|783.85|787.02|784.22|784.27|781.47|0
1662079800000|2022-09-02 00:50:00|786.27|783.47|785.27|782.47|787.77|784.97|784.77|781.97|0
1662080100000|2022-09-02 00:55:00|785.52|782.72|785.52|782.72|786.27|783.47|784.27|781.47|0
1662080400000|2022-09-02 01:00:00|785.77|782.97|784.65|781.85|786.15|783.35|783.77|780.97|0
1662080700000|2022-09-02 01:05:00|784.52|781.72|785.52|782.72|785.77|782.97|783.77|780.97|0
1662081000000|2022-09-02 01:10:00|785.27|782.47|786.9|784.1|787.27|784.47|784.27|781.47|0
1662081300000|2022-09-02 01:15:00|786.77|783.97|785.77|782.97|787.27|784.47|784.27|781.47|0
1662081600000|2022-09-02 01:20:00|785.52|782.72|787.02|784.22|787.27|784.47|785.02|782.22|0
1662081900000|2022-09-02 01:25:00|787.27|784.47|786.52|783.72|787.77|784.97|786.27|783.47|0
1662082200000|2022-09-02 01:30:00|786.27|783.47|787.77|784.97|788.52|785.72|786.02|783.22|0
1662082500000|2022-09-02 01:35:00|787.52|784.72|787.02|784.22|789.27|786.47|785.77|782.97|0
1662082800000|2022-09-02 01:40:00|787.27|784.47|787.52|784.72|787.52|784.72|784.77|781.97|0
1662083100000|2022-09-02 01:45:00|787.27|784.47|788.77|785.97|789.02|786.22|786.65|783.85|0
1662083400000|2022-09-02 01:50:00|789.02|786.22|787.02|784.22|789.02|786.22|786.77|783.97|0
1662083700000|2022-09-02 01:55:00|786.77|783.97|786.27|783.47|787.27|784.47|786.27|783.47|0
1662084000000|2022-09-02 02:00:00|786.52|783.72|787.77|784.97|788.27|785.47|786.52|783.72|0
1662084300000|2022-09-02 02:05:00|787.52|784.72|789.02|786.22|789.02|786.22|787.52|784.72|0
1662084600000|2022-09-02 02:10:00|788.77|785.97|790.52|787.72|790.52|787.72|788.52|785.72|0
1662084900000|2022-09-02 02:15:00|790.27|787.47|791.02|788.22|791.77|788.97|790.02|787.22|0
1662085200000|2022-09-02 02:20:00|791.27|788.47|791.52|788.72|792.52|789.72|790.52|787.72|0
1662085500000|2022-09-02 02:25:00|791.77|788.97|792.27|789.47|793.27|790.47|791.52|788.72|0
1662085800000|2022-09-02 02:30:00|792.52|789.72|790.52|787.72|792.52|789.72|790.27|787.47|0
1662086100000|2022-09-02 02:35:00|790.65|787.85|790.77|787.97|791.27|788.47|790.52|787.72|0
1662086400000|2022-09-02 02:40:00|790.52|787.72|791.02|788.22|791.52|788.72|790.52|787.72|0
1662086700000|2022-09-02 02:45:00|790.77|787.97|789.02|786.22|791.02|788.22|789.02|786.22|0
1662087000000|2022-09-02 02:50:00|788.77|785.97|788.77|785.97|789.77|786.97|788.77|785.97|0
1662087300000|2022-09-02 02:55:00|789.02|786.22|789.02|786.22|789.52|786.72|788.52|785.72|0
1662087600000|2022-09-02 03:00:00|789.27|786.47|787.65|784.85|789.52|786.72|786.77|783.97|0
1662087900000|2022-09-02 03:05:00|787.52|784.72|785.77|782.97|787.52|784.72|785.77|782.97|0
1662088200000|2022-09-02 03:10:00|785.52|782.72|785.52|782.72|787.27|784.47|785.52|782.72|0
1662088500000|2022-09-02 03:15:00|785.27|782.47|786.77|783.97|786.77|783.97|785.02|782.22|0
1662088800000|2022-09-02 03:20:00|786.65|783.85|786.77|783.97|787.77|784.97|786.02|783.22|0
1662089100000|2022-09-02 03:25:00|786.52|783.72|787.27|784.47|788.02|785.22|786.52|783.72|0
1662089400000|2022-09-02 03:30:00|787.52|784.72|786.77|783.97|787.52|784.72|786.02|783.22|0
1662089700000|2022-09-02 03:35:00|787.02|784.22|786.65|783.85|787.02|784.22|786.02|783.22|0
1662090000000|2022-09-02 03:40:00|786.52|783.72|786.77|783.97|787.27|784.47|785.77|782.97|0
1662090300000|2022-09-02 03:45:00|786.52|783.72|786.77|783.97|786.77|783.97|786.02|783.22|0
1662090600000|2022-09-02 03:50:00|786.52|783.72|786.27|783.47|787.27|784.47|786.27|783.47|0
1662090900000|2022-09-02 03:55:00|786.52|783.72|786.77|783.97|787.02|784.22|786.02|783.22|0
1662091200000|2022-09-02 04:00:00|786.52|783.72|785.77|782.97|786.77|783.97|785.52|782.72|0
1662091500000|2022-09-02 04:05:00|786.02|783.22|786.27|783.47|786.52|783.72|785.9|783.1|0
1662091800000|2022-09-02 04:10:00|786.15|783.35|786.15|783.35|786.77|783.97|785.77|782.97|0
1662092100000|2022-09-02 04:15:00|786.02|783.22|782.02|779.22|786.02|783.22|782.02|779.22|0
1662092400000|2022-09-02 04:20:00|782.27|779.47|782.02|779.22|783.02|780.22|781.52|778.72|0
1662092700000|2022-09-02 04:25:00|782.27|779.47|781.52|778.72|782.52|779.72|781.27|778.47|0
1662093000000|2022-09-02 04:30:00|781.4|778.6|782.02|779.22|782.52|779.72|781.27|778.47|0
1662093300000|2022-09-02 04:35:00|781.9|779.1|782.27|779.47|782.27|779.47|781.02|778.22|0
1662093600000|2022-09-02 04:40:00|782.15|779.35|783.52|780.72|783.77|780.97|782.15|779.35|0
1662093900000|2022-09-02 04:45:00|783.77|780.97|784.77|781.97|785.02|782.22|783.65|780.85|0
1662094200000|2022-09-02 04:50:00|784.65|781.85|783.52|780.72|785.77|782.97|783.52|780.72|0
1662094500000|2022-09-02 04:55:00|783.27|780.47|781.52|778.72|783.52|780.72|781.52|778.72|0
1662094800000|2022-09-02 05:00:00|781.27|778.47|781.77|778.97|782.77|779.97|780.77|777.97|0
1662095100000|2022-09-02 05:05:00|782.02|779.22|784.02|781.22|784.02|781.22|781.9|779.1|0
1662095400000|2022-09-02 05:10:00|783.77|780.97|783.15|780.35|784.52|781.72|783.15|780.35|0
1662095700000|2022-09-02 05:15:00|783.27|780.47|785.27|782.47|785.65|782.85|782.77|779.97|0
1662096000000|2022-09-02 05:20:00|785.15|782.35|786.52|783.72|786.52|783.72|784.77|781.97|0
1662096300000|2022-09-02 05:25:00|786.77|783.97|787.27|784.47|787.77|784.97|786.27|783.47|0
1662096600000|2022-09-02 05:30:00|787.77|784.97|788.4|785.6|788.52|785.72|787.27|784.47|0
1662096900000|2022-09-02 05:35:00|788.52|785.72|790.65|787.85|790.77|787.97|788.52|785.72|0
1662097200000|2022-09-02 05:40:00|790.77|787.97|791.02|788.22|791.02|788.22|790.02|787.22|0
1662097500000|2022-09-02 05:45:00|791.27|788.47|791.27|788.47|792.27|789.47|790.9|788.1|0
1662097800000|2022-09-02 05:50:00|791.52|788.72|789.52|786.72|791.52|788.72|789.02|786.22|0
1662098100000|2022-09-02 05:55:00|789.77|786.97|790.27|787.47|792.52|789.72|789.52|786.72|0
1662098400000|2022-09-02 06:00:00|790.52|787.72|794.52|791.72|795.77|792.97|790.27|787.47|0
1662098700000|2022-09-02 06:05:00|794.27|791.47|793.52|790.72|796.02|793.22|792.27|789.47|0
1662099000000|2022-09-02 06:10:00|793.77|790.97|791.27|788.47|793.77|790.97|791.02|788.22|0
1662099300000|2022-09-02 06:15:00|791.4|788.6|791.27|788.47|793.27|790.47|790.52|787.72|0
1662099600000|2022-09-02 06:20:00|791.15|788.35|788.52|785.72|791.52|788.72|788.52|785.72|0
1662099900000|2022-09-02 06:25:00|788.77|785.97|786.27|783.47|788.77|785.97|786.27|783.47|0
1662100200000|2022-09-02 06:30:00|786.52|783.72|783.52|780.72|787.02|784.22|783.52|780.72|0
1662100500000|2022-09-02 06:35:00|783.27|780.47|781.9|779.1|783.77|780.97|781.52|778.72|0
1662100800000|2022-09-02 06:40:00|782.02|779.22|782.52|779.72|784.27|781.47|782.02|779.22|0
1662101100000|2022-09-02 06:45:00|782.77|779.97|780.77|777.97|782.77|779.97|780.52|777.72|0
1662101400000|2022-09-02 06:50:00|781.02|778.22|779.27|776.47|781.52|778.72|779.27|776.47|0
1662101700000|2022-09-02 06:55:00|779.02|776.22|779.02|776.22|781.27|778.47|779.02|776.22|0
1662102000000|2022-09-02 07:00:00|779.52|776.72|786.15|783.35|786.65|783.85|779.02|776.22|0
1662102300000|2022-09-02 07:05:00|785.47|783.27|788.97|786.77|788.97|786.77|783.47|781.27|0
1662102600000|2022-09-02 07:10:00|788.6|786.4|789.22|787.02|789.22|787.02|784.72|782.52|0
1662102900000|2022-09-02 07:15:00|788.97|786.77|792.22|790.02|793.22|791.02|788.47|786.27|0
1662103200000|2022-09-02 07:20:00|792.47|790.27|789.72|787.52|792.47|790.27|787.97|785.77|0
1662103500000|2022-09-02 07:25:00|789.22|787.02|786.97|784.77|790.22|788.02|786.97|784.77|0
1662103800000|2022-09-02 07:30:00|786.85|784.65|790.1|787.9|790.22|788.02|785.35|783.15|0
1662104100000|2022-09-02 07:35:00|791.22|789.02|790.22|788.02|791.97|789.77|789.72|787.52|0
1662104400000|2022-09-02 07:40:00|789.97|787.77|788.72|786.52|790.47|788.27|787.72|785.52|0
1662104700000|2022-09-02 07:45:00|787.85|785.65|788.97|786.77|791.22|789.02|787.47|785.27|0
1662105000000|2022-09-02 07:50:00|788.47|786.27|788.72|786.52|789.97|787.77|787.85|785.65|0
1662105300000|2022-09-02 07:55:00|788.47|786.27|789.97|787.77|790.47|788.27|787.72|785.52|0
1662105600000|2022-09-02 08:00:00|790.22|788.02|784.97|782.77|790.35|788.15|784.72|782.52|0
1662105900000|2022-09-02 08:05:00|785.22|783.02|783.47|781.27|785.97|783.77|783.22|781.02|0
1662106200000|2022-09-02 08:10:00|783.22|781.02|783.97|781.77|784.22|782.02|782.72|780.52|0
1662106500000|2022-09-02 08:15:00|783.72|781.52|782.47|780.27|784.47|782.27|781.22|779.02|0
1662106800000|2022-09-02 08:20:00|782.22|780.02|782.72|780.52|782.72|780.52|779.22|777.02|0
1662107100000|2022-09-02 08:25:00|782.47|780.27|780.72|778.52|782.72|780.52|779.97|777.77|0
1662107400000|2022-09-02 08:30:00|780.47|778.27|781.72|779.52|782.47|780.27|778.97|776.77|0
1662107700000|2022-09-02 08:35:00|781.47|779.27|779.22|777.02|781.97|779.77|778.97|776.77|0
1662108000000|2022-09-02 08:40:00|779.35|777.15|779.22|777.02|779.6|777.4|778.47|776.27|0
1662108300000|2022-09-02 08:45:00|778.97|776.77|777.72|775.52|780.97|778.77|777.72|775.52|0
1662108600000|2022-09-02 08:50:00|777.47|775.27|777.97|775.77|778.22|776.02|776.47|774.27|0
1662108900000|2022-09-02 08:55:00|778.22|776.02|777.72|775.52|780.22|778.02|777.47|775.27|0
1662109200000|2022-09-02 09:00:00|778.22|776.02|780.97|778.77|780.97|778.77|778.22|776.02|0
1662109500000|2022-09-02 09:05:00|781.22|779.02|781.35|779.15|781.72|779.52|779.47|777.27|0
1662109800000|2022-09-02 09:10:00|781.47|779.27|780.97|778.77|781.47|779.27|779.47|777.27|0
1662110100000|2022-09-02 09:15:00|780.85|778.65|781.72|779.52|781.72|779.52|780.47|778.27|0
1662110400000|2022-09-02 09:20:00|781.47|779.27|783.22|781.02|783.22|781.02|781.47|779.27|0
1662110700000|2022-09-02 09:25:00|782.72|780.52|781.22|779.02|782.72|780.52|780.22|778.02|0
1662111000000|2022-09-02 09:30:00|780.97|778.77|783.47|781.27|783.72|781.52|780.47|778.27|0
1662111300000|2022-09-02 09:35:00|783.72|781.52|783.47|781.27|784.47|782.27|783.22|781.02|0
1662111600000|2022-09-02 09:40:00|783.22|781.02|784.22|782.02|784.22|782.02|782.22|780.02|0
1662111900000|2022-09-02 09:45:00|783.97|781.77|783.22|781.02|784.22|782.02|781.72|779.52|0
1662112200000|2022-09-02 09:50:00|783.1|780.9|780.97|778.77|783.1|780.9|780.72|778.52|0
1662112500000|2022-09-02 09:55:00|781.22|779.02|779.97|777.77|781.72|779.52|779.97|777.77|0
1662112800000|2022-09-02 10:00:00|780.22|778.02|779.22|777.02|780.47|778.27|778.72|776.52|0
1662113100000|2022-09-02 10:05:00|778.97|776.77|782.72|780.52|783.1|780.9|778.97|776.77|0
1662113400000|2022-09-02 10:10:00|782.97|780.77|782.22|780.02|783.97|781.77|781.47|779.27|0
1662113700000|2022-09-02 10:15:00|782.47|780.27|784.35|782.15|784.35|782.15|781.97|779.77|0
1662114000000|2022-09-02 10:20:00|784.22|782.02|786.22|784.02|786.47|784.27|783.72|781.52|0
1662114300000|2022-09-02 10:25:00|785.97|783.77|787.72|785.52|787.72|785.52|785.72|783.52|0
1662114600000|2022-09-02 10:30:00|787.97|785.77|789.22|787.02|790.97|788.77|787.72|785.52|0
1662114900000|2022-09-02 10:35:00|789.35|787.15|786.97|784.77|789.6|787.4|786.97|784.77|0
1662115200000|2022-09-02 10:40:00|786.72|784.52|787.47|785.27|787.72|785.52|785.22|783.02|0
1662115500000|2022-09-02 10:45:00|787.35|785.15|786.97|784.77|789.72|787.52|786.72|784.52|0
1662115800000|2022-09-02 10:50:00|787.35|785.15|787.22|785.02|788.97|786.77|786.47|784.27|0
1662116100000|2022-09-02 10:55:00|786.97|784.77|785.22|783.02|787.6|785.4|784.6|782.4|0
1662116400000|2022-09-02 11:00:00|785.35|783.15|786.22|784.02|786.47|784.27|783.47|781.27|0
1662116700000|2022-09-02 11:05:00|786.47|784.27|786.22|784.02|787.72|785.52|784.72|782.52|0
1662117000000|2022-09-02 11:10:00|785.97|783.77|788.72|786.52|790.47|788.27|785.47|783.27|0
1662117300000|2022-09-02 11:15:00|788.47|786.27|786.97|784.77|788.47|786.27|786.22|784.02|0
1662117600000|2022-09-02 11:20:00|787.22|785.02|790.22|788.02|790.22|788.02|787.22|785.02|0
1662117900000|2022-09-02 11:25:00|789.97|787.77|789.22|787.02|790.22|788.02|787.47|785.27|0
1662118200000|2022-09-02 11:30:00|788.22|786.02|787.6|785.4|789.72|787.52|787.47|785.27|0
1662118500000|2022-09-02 11:35:00|787.72|785.52|783.47|781.27|787.97|785.77|783.47|781.27|0
1662118800000|2022-09-02 11:40:00|783.72|781.52|782.47|780.27|784.22|782.02|781.72|779.52|0
1662119100000|2022-09-02 11:45:00|782.35|780.15|781.1|778.9|783.97|781.77|780.97|778.77|0
1662119400000|2022-09-02 11:50:00|781.47|779.27|781.47|779.27|781.97|779.77|780.22|778.02|0
1662119700000|2022-09-02 11:55:00|781.22|779.02|782.47|780.27|783.22|781.02|781.22|779.02|0
1662120000000|2022-09-02 12:00:00|782.72|780.52|782.22|780.02|782.72|780.52|781.22|779.02|0
1662120300000|2022-09-02 12:05:00|782.47|780.27|781.47|779.27|782.47|780.27|779.97|777.77|0
1662120600000|2022-09-02 12:10:00|781.22|779.02|783.97|781.77|783.97|781.77|780.97|778.77|0
1662120900000|2022-09-02 12:15:00|783.72|781.52|783.22|781.02|784.47|782.27|782.72|780.52|0
1662121200000|2022-09-02 12:20:00|782.97|780.77|776.47|774.27|782.97|780.77|776.47|774.27|0
1662121500000|2022-09-02 12:25:00|776.72|774.52|778.1|775.9|780.72|778.52|775.97|773.77|0
1662121800000|2022-09-02 12:30:00|778.35|776.15|756.97|754.77|779.6|777.4|752.22|750.02|0
1662122100000|2022-09-02 12:35:00|756.85|754.65|753.72|751.52|759.72|757.52|749.6|747.4|0
1662122400000|2022-09-02 12:40:00|753.97|751.77|766.97|764.77|766.97|764.77|751.47|749.27|0
1662122700000|2022-09-02 12:45:00|766.72|764.52|764.97|762.77|773.72|771.52|764.72|762.52|0
1662123000000|2022-09-02 12:50:00|765.22|763.02|758.47|756.27|765.22|763.02|758.47|756.27|0
1662123300000|2022-09-02 12:55:00|758.72|756.52|755.22|753.02|759.22|757.02|755.22|753.02|0
1662123600000|2022-09-02 13:00:00|755.47|753.27|753.22|751.02|759.22|757.02|752.97|750.77|0
1662123900000|2022-09-02 13:05:00|752.97|750.77|747.97|745.77|754.47|752.27|747.22|745.02|0
1662124200000|2022-09-02 13:10:00|747.72|745.52|751.22|749.02|751.22|749.02|746.22|744.02|0
1662124500000|2022-09-02 13:15:00|750.97|748.77|744.97|742.77|751.22|749.02|744.72|742.52|0
1662124800000|2022-09-02 13:20:00|745.22|743.02|745.47|743.27|745.72|743.52|742.22|740.02|0
1662125100000|2022-09-02 13:25:00|745.1|742.9|744.6|742.4|746.47|744.27|743.72|741.52|0
1662125400000|2022-09-02 13:30:00|744.47|742.27|763.72|761.52|764.22|762.02|744.47|742.27|0
1662125700000|2022-09-02 13:35:00|764.22|762.02|758.22|756.02|765.22|763.02|756.97|754.77|0
1662126000000|2022-09-02 13:40:00|757.97|755.77|767.97|765.77|771.22|769.02|757.97|755.77|0
1662126300000|2022-09-02 13:45:00|766.22|764.02|763.97|761.77|768.72|766.52|760.72|758.52|0
1662126600000|2022-09-02 13:50:00|763.35|761.15|763.22|761.02|766.22|764.02|756.22|754.02|0
1662126900000|2022-09-02 13:55:00|762.47|760.27|767.6|765.4|767.85|765.65|758.72|756.52|0
1662127200000|2022-09-02 14:00:00|766.85|764.65|775.72|773.52|777.47|775.27|764.6|762.4|0
1662127500000|2022-09-02 14:05:00|775.47|773.27|768.72|766.52|776.22|774.02|766.97|764.77|0
1662127800000|2022-09-02 14:10:00|768.22|766.02|755.47|753.27|768.47|766.27|752.97|750.77|0
1662128100000|2022-09-02 14:15:00|754.97|752.77|752.72|750.52|755.47|753.27|748.97|746.77|0
1662128400000|2022-09-02 14:20:00|752.47|750.27|751.97|749.77|756.97|754.77|747.97|745.77|0
1662128700000|2022-09-02 14:25:00|751.47|749.27|744.22|742.02|752.22|750.02|744.22|742.02|0
1662129000000|2022-09-02 14:30:00|744.72|742.52|739.47|737.27|744.72|742.52|737.47|735.27|0
1662129300000|2022-09-02 14:35:00|739.22|737.02|735.72|733.52|739.22|737.02|734.22|732.02|0
1662129600000|2022-09-02 14:40:00|734.97|732.77|735.22|733.02|736.97|734.77|731.97|729.77|0
1662129900000|2022-09-02 14:45:00|734.97|732.77|738.22|736.02|738.97|736.77|734.47|732.27|0
1662130200000|2022-09-02 14:50:00|737.97|735.77|743.72|741.52|743.72|741.52|735.47|733.27|0
1662130500000|2022-09-02 14:55:00|744.22|742.02|743.97|741.77|748.97|746.77|741.22|739.02|0
1662130800000|2022-09-02 15:00:00|742.97|740.77|736.72|734.52|745.72|743.52|736.72|734.52|0
1662131100000|2022-09-02 15:05:00|736.47|734.27|742.47|740.27|743.47|741.27|735.22|733.02|0
1662131400000|2022-09-02 15:10:00|742.22|740.02|738.47|736.27|744.22|742.02|737.97|735.77|0
1662131700000|2022-09-02 15:15:00|738.72|736.52|737.72|735.52|742.97|740.77|737.47|735.27|0
1662132000000|2022-09-02 15:20:00|738.22|736.02|737.72|735.52|739.72|737.52|736.47|734.27|0
1662132300000|2022-09-02 15:25:00|737.6|735.4|738.97|736.77|741.22|739.02|737.6|735.4|0
1662132600000|2022-09-02 15:30:00|738.47|736.27|738.47|736.27|740.22|738.02|734.47|732.27|0
1662132900000|2022-09-02 15:35:00|738.72|736.52|736.72|734.52|740.47|738.27|735.97|733.77|0
1662133200000|2022-09-02 15:40:00|736.47|734.27|742.72|740.52|746.72|744.52|736.47|734.27|0
1662133500000|2022-09-02 15:45:00|742.47|740.27|737.22|735.02|743.22|741.02|735.72|733.52|0
1662133800000|2022-09-02 15:50:00|736.97|734.77|735.22|733.02|737.47|735.27|734.47|732.27|0
1662134100000|2022-09-02 15:55:00|735.47|733.27|736.22|734.02|737.47|735.27|733.97|731.77|0
1662134400000|2022-09-02 16:00:00|735.47|733.27|737.47|735.27|739.22|737.02|733.72|731.52|0
1662134700000|2022-09-02 16:05:00|737.72|735.52|739.72|737.52|740.97|738.77|737.22|735.02|0
1662135000000|2022-09-02 16:10:00|739.97|737.77|742.47|740.27|743.47|741.27|739.47|737.27|0
1662135300000|2022-09-02 16:15:00|743.22|741.02|749.22|747.02|749.22|747.02|742.97|740.77|0
1662135600000|2022-09-02 16:20:00|749.47|747.27|758.22|756.02|762.47|760.27|747.72|745.52|0
1662135900000|2022-09-02 16:25:00|758.97|756.77|761.72|759.52|762.72|760.52|757.47|755.27|0
1662136200000|2022-09-02 16:30:00|762.22|760.02|767.19|764.55|770.94|768.3|761.19|758.55|0
1662136500000|2022-09-02 16:35:00|767.44|764.8|771.94|769.3|776.44|773.8|766.69|764.05|0
1662136800000|2022-09-02 16:40:00|771.69|769.05|779.19|776.55|779.94|777.3|771.69|769.05|0
1662137100000|2022-09-02 16:45:00|779.69|777.05|781.66|778.58|783.69|781.05|777.16|774.08|0
1662137400000|2022-09-02 16:50:00|781.91|778.83|782.41|779.33|789.91|786.83|781.54|778.46|0
1662137700000|2022-09-02 16:55:00|782.66|779.58|782.66|779.58|786.66|783.58|779.41|776.33|0
1662138000000|2022-09-02 17:00:00|784.66|781.58|794.66|791.58|800.41|797.33|784.66|781.58|0
1662138300000|2022-09-02 17:05:00|794.41|791.33|798.91|795.83|801.16|798.08|792.91|789.83|0
1662138600000|2022-09-02 17:10:00|798.66|795.58|795.91|792.83|801.16|798.08|795.91|792.83|0
1662138900000|2022-09-02 17:15:00|795.41|792.33|792.91|789.83|801.41|798.33|790.66|787.58|0
1662139200000|2022-09-02 17:20:00|793.91|790.83|811.41|808.33|811.41|808.33|793.91|790.83|0
1662139500000|2022-09-02 17:25:00|810.91|807.83|813.91|810.83|815.66|812.58|810.91|807.83|0
1662139800000|2022-09-02 17:30:00|815.16|812.08|814.66|811.58|817.16|814.08|811.41|808.33|0
1662140100000|2022-09-02 17:35:00|814.16|811.08|812.91|809.83|817.91|814.83|809.16|806.08|0
1662140400000|2022-09-02 17:40:00|813.16|810.08|808.16|805.08|814.41|811.33|807.16|804.08|0
1662140700000|2022-09-02 17:45:00|808.91|805.83|819.79|816.71|819.79|816.71|804.66|801.58|0
1662141000000|2022-09-02 17:50:00|820.16|817.08|820.91|817.83|825.91|822.83|819.16|816.08|0
1662141300000|2022-09-02 17:55:00|821.91|818.83|824.91|821.83|826.16|823.08|821.91|818.83|0
1662141600000|2022-09-02 18:00:00|825.41|822.33|820.41|817.33|825.41|822.33|819.16|816.08|0
1662141900000|2022-09-02 18:05:00|819.91|816.83|817.91|814.83|825.91|822.83|816.91|813.83|0
1662142200000|2022-09-02 18:10:00|817.66|814.58|820.69|818.05|821.91|818.83|815.66|812.58|0
1662142500000|2022-09-02 18:15:00|820.94|818.3|820.44|817.8|823.19|820.55|817.44|814.8|0
1662142800000|2022-09-02 18:20:00|820.19|817.55|819.94|817.3|822.44|819.8|817.69|815.05|0
1662143100000|2022-09-02 18:25:00|819.44|816.8|812.19|809.55|819.94|817.3|810.19|807.55|0
1662143400000|2022-09-02 18:30:00|811.44|808.8|816.19|813.55|817.94|815.3|811.44|808.8|0
1662143700000|2022-09-02 18:35:00|816.44|813.8|810.69|808.05|816.94|814.3|808.69|806.05|0
1662144000000|2022-09-02 18:40:00|810.44|807.8|808.69|806.05|814.32|811.68|808.44|805.8|0
1662144300000|2022-09-02 18:45:00|809.19|806.55|813.94|811.3|814.94|812.3|808.69|806.05|0
1662144600000|2022-09-02 18:50:00|813.69|811.05|816.44|813.8|816.69|814.05|813.19|810.55|0
1662144900000|2022-09-02 18:55:00|816.94|814.3|822.19|819.55|823.44|820.8|816.94|814.3|0
1662145200000|2022-09-02 19:00:00|823.19|820.55|813.44|810.8|823.19|820.55|810.94|808.3|0
1662145500000|2022-09-02 19:05:00|813.19|810.55|813.44|810.8|815.44|812.8|808.44|805.8|0
1662145800000|2022-09-02 19:10:00|814.19|811.55|815.44|812.8|817.94|815.3|811.94|809.3|0
1662146100000|2022-09-02 19:15:00|815.69|813.05|815.19|812.55|817.94|815.3|811.69|809.05|0
1662146400000|2022-09-02 19:20:00|815.69|813.05|825.69|823.05|827.94|825.3|810.69|808.05|0
1662146700000|2022-09-02 19:25:00|826.19|823.55|821.94|819.3|827.82|825.18|820.19|817.55|0
1662147000000|2022-09-02 19:30:00|822.44|819.8|832.19|829.55|832.19|829.55|822.44|819.8|0
1662147300000|2022-09-02 19:35:00|832.44|829.8|839.91|836.83|842.41|839.33|832.44|829.8|0
1662147600000|2022-09-02 19:40:00|839.66|836.58|845.16|842.08|845.16|842.08|839.66|836.58|0
1662147900000|2022-09-02 19:45:00|844.54|841.46|837.16|834.08|844.66|841.58|836.66|833.58|0
1662148200000|2022-09-02 19:50:00|835.79|832.71|829.66|826.58|836.16|833.08|829.41|826.33|0
1662148500000|2022-09-02 19:55:00|828.16|825.08|825.16|822.08|834.66|831.58|823.66|820.58|0
1662148800000|2022-09-02 20:00:00|825.66|822.58|821.66|818.58|826.91|823.83|821.66|818.58|0
1662149100000|2022-09-02 20:05:00|822.66|819.58|822.41|819.33|822.66|819.58|820.66|817.58|0
1662149400000|2022-09-02 20:10:00|822.16|819.08|821.72|819.52|822.22|820.02|819.97|817.58|0
1662424200000|2022-09-06 00:30:00|803.47|801.27|799.72|797.52|803.72|801.52|798.72|796.52|0
1662424500000|2022-09-06 00:35:00|799.97|797.77|801.47|799.27|801.72|799.52|799.22|797.02|0
1662424800000|2022-09-06 00:40:00|801.22|799.02|799.22|797.02|801.47|799.27|799.22|797.02|0
1662425100000|2022-09-06 00:45:00|799.47|797.27|797.72|795.52|800.22|798.02|797.22|795.02|0
1662425400000|2022-09-06 00:50:00|797.47|795.27|797.72|795.52|799.22|797.02|797.47|795.27|0
1662425700000|2022-09-06 00:55:00|797.47|795.27|796.72|794.52|797.47|795.27|794.22|792.02|0
1662426000000|2022-09-06 01:00:00|796.6|794.4|795.72|793.52|797.72|795.52|795.22|793.02|0
1662426300000|2022-09-06 01:05:00|794.97|792.77|795.72|793.52|795.97|793.77|794.22|792.02|0
1662426600000|2022-09-06 01:10:00|795.97|793.77|797.22|795.02|797.97|795.77|795.72|793.52|0
1662426900000|2022-09-06 01:15:00|797.47|795.27|797.72|795.52|797.97|795.77|796.47|794.27|0
1662427200000|2022-09-06 01:20:00|797.6|795.4|798.22|796.02|798.47|796.27|796.72|794.52|0
1662427500000|2022-09-06 01:25:00|798.47|796.27|799.47|797.27|799.97|797.77|798.47|796.27|0
1662427800000|2022-09-06 01:30:00|799.22|797.02|800.6|798.4|800.72|798.52|798.47|796.27|0
1662428100000|2022-09-06 01:35:00|800.47|798.27|800.97|798.77|800.97|798.77|799.22|797.02|0
1662428400000|2022-09-06 01:40:00|800.72|798.52|802.22|800.02|802.47|800.27|800.72|798.52|0
1662428700000|2022-09-06 01:45:00|802.47|800.27|804.47|802.27|804.97|802.77|802.22|800.02|0
1662429000000|2022-09-06 01:50:00|804.22|802.02|805.22|803.02|805.72|803.52|803.72|801.52|0
1662429300000|2022-09-06 01:55:00|805.47|803.27|806.47|804.27|806.72|804.52|805.47|803.27|0
1662429600000|2022-09-06 02:00:00|806.22|804.02|805.72|803.52|806.72|804.52|804.47|802.27|0
1662429900000|2022-09-06 02:05:00|805.47|803.27|810.47|808.27|810.47|808.27|805.47|803.27|0
1662430200000|2022-09-06 02:10:00|810.22|808.02|807.72|805.52|810.47|808.27|807.72|805.52|0
1662430500000|2022-09-06 02:15:00|807.6|805.4|807.72|805.52|808.97|806.77|806.72|804.52|0
1662430800000|2022-09-06 02:20:00|807.97|805.77|808.47|806.27|809.72|807.52|807.47|805.27|0
1662431100000|2022-09-06 02:25:00|808.72|806.52|807.97|805.77|808.72|806.52|806.72|804.52|0
1662431400000|2022-09-06 02:30:00|808.22|806.02|808.72|806.52|810.47|808.27|807.6|805.4|0
1662431700000|2022-09-06 02:35:00|808.47|806.27|805.97|803.77|808.47|806.27|805.47|803.27|0
1662432000000|2022-09-06 02:40:00|805.22|803.02|804.47|802.27|806.22|804.02|803.72|801.52|0
1662432300000|2022-09-06 02:45:00|804.72|802.52|805.47|803.27|805.97|803.77|804.47|802.27|0
1662432600000|2022-09-06 02:50:00|805.35|803.15|803.72|801.52|805.85|803.65|803.72|801.52|0
1662432900000|2022-09-06 02:55:00|803.97|801.77|804.47|802.27|804.97|802.77|803.72|801.52|0
1662433200000|2022-09-06 03:00:00|804.22|802.02|806.72|804.52|807.1|804.9|803.97|801.77|0
1662433500000|2022-09-06 03:05:00|806.97|804.77|807.22|805.02|807.72|805.52|806.22|804.02|0
1662433800000|2022-09-06 03:10:00|807.47|805.27|808.97|806.77|809.1|806.9|806.47|804.27|0
1662434100000|2022-09-06 03:15:00|809.22|807.02|808.22|806.02|809.47|807.27|807.97|805.77|0
1662434400000|2022-09-06 03:20:00|807.97|805.77|808.22|806.02|808.47|806.27|806.97|804.77|0
1662434700000|2022-09-06 03:25:00|808.1|805.9|806.72|804.52|808.1|805.9|806.22|804.02|0
1662435000000|2022-09-06 03:30:00|806.97|804.77|807.97|805.77|807.97|805.77|806.72|804.52|0
1662435300000|2022-09-06 03:35:00|807.72|805.52|807.47|805.27|808.22|806.02|807.22|805.02|0
1662435600000|2022-09-06 03:40:00|807.72|805.52|810.22|808.02|810.22|808.02|807.72|805.52|0
1662435900000|2022-09-06 03:45:00|810.97|808.77|812.47|810.27|812.47|810.27|809.1|806.9|0
1662436200000|2022-09-06 03:50:00|812.22|810.02|812.22|810.02|813.22|811.02|811.72|809.52|0
1662436500000|2022-09-06 03:55:00|811.97|809.77|811.22|809.02|812.47|810.27|810.97|808.77|0
1662436800000|2022-09-06 04:00:00|811.47|809.27|810.72|808.52|811.47|809.27|810.22|808.02|0
1662437100000|2022-09-06 04:05:00|810.47|808.27|810.47|808.27|810.72|808.52|809.97|807.77|0
1662437400000|2022-09-06 04:10:00|810.72|808.52|810.77|807.97|811.27|808.77|810.47|807.72|0
1662437700000|2022-09-06 04:15:00|811.02|808.22|811.52|808.72|811.77|808.97|810.52|807.72|0
1662438000000|2022-09-06 04:20:00|811.77|808.97|809.52|806.72|811.77|808.97|809.02|806.22|0
1662438300000|2022-09-06 04:25:00|809.4|806.6|808.77|805.97|810.02|807.22|808.52|805.72|0
1662438600000|2022-09-06 04:30:00|808.52|805.72|809.77|806.97|810.15|807.35|808.52|805.72|0
1662438900000|2022-09-06 04:35:00|810.02|807.22|809.52|806.72|810.02|807.22|808.9|806.1|0
1662439200000|2022-09-06 04:40:00|809.4|806.6|810.02|807.22|810.02|807.22|808.77|805.97|0
1662439500000|2022-09-06 04:45:00|810.27|807.47|811.52|808.72|811.9|809.1|809.52|806.72|0
1662439800000|2022-09-06 04:50:00|811.27|808.47|811.15|808.35|812.02|809.22|810.52|807.72|0
1662440100000|2022-09-06 04:55:00|811.02|808.22|813.52|810.72|814.27|811.47|810.77|807.97|0
1662440400000|2022-09-06 05:00:00|813.77|810.97|815.27|812.47|815.27|812.47|813.02|810.22|0
1662440700000|2022-09-06 05:05:00|815.02|812.22|814.77|811.97|815.27|812.47|814.02|811.22|0
1662441000000|2022-09-06 05:10:00|814.65|811.85|814.27|811.47|815.9|813.1|814.02|811.22|0
1662441300000|2022-09-06 05:15:00|814.02|811.22|814.52|811.72|815.02|812.22|813.77|810.97|0
1662441600000|2022-09-06 05:20:00|814.77|811.97|813.02|810.22|815.52|812.72|812.77|809.97|0
1662441900000|2022-09-06 05:25:00|812.77|809.97|813.9|811.1|814.52|811.72|812.77|809.97|0
1662442200000|2022-09-06 05:30:00|813.77|810.97|814.77|811.97|815.52|812.72|813.77|810.97|0
1662442500000|2022-09-06 05:35:00|814.65|811.85|811.02|808.22|814.65|811.85|810.77|807.97|0
1662442800000|2022-09-06 05:40:00|811.27|808.47|811.52|808.72|812.27|809.47|811.02|808.22|0
1662443100000|2022-09-06 05:45:00|811.77|808.97|810.9|808.1|812.02|809.22|810.27|807.47|0
1662443400000|2022-09-06 05:50:00|811.02|808.22|811.65|808.85|812.02|809.22|810.02|807.22|0
1662443700000|2022-09-06 05:55:00|811.77|808.97|814.02|811.22|814.02|811.22|811.02|808.22|0
1662444000000|2022-09-06 06:00:00|814.27|811.47|814.02|811.22|816.27|813.47|811.52|808.72|0
1662444300000|2022-09-06 06:05:00|813.77|810.97|813.52|810.72|815.02|812.22|812.77|809.97|0
1662444600000|2022-09-06 06:10:00|813.27|810.47|811.02|808.22|815.02|812.22|810.77|807.97|0
1662444900000|2022-09-06 06:15:00|810.77|807.97|812.02|809.22|813.27|810.47|810.52|807.72|0
1662445200000|2022-09-06 06:20:00|811.77|808.97|809.4|806.6|812.77|809.97|808.77|805.97|0
1662445500000|2022-09-06 06:25:00|809.27|806.47|808.02|805.22|809.52|806.72|807.52|804.72|0
1662445800000|2022-09-06 06:30:00|807.77|804.97|806.27|803.47|808.27|805.47|805.02|802.22|0
1662446100000|2022-09-06 06:35:00|806.02|803.22|807.52|804.72|808.02|805.22|804.77|801.97|0
1662446400000|2022-09-06 06:40:00|807.27|804.47|806.77|803.97|807.52|804.72|806.27|803.47|0
1662446700000|2022-09-06 06:45:00|806.65|803.85|807.52|804.72|808.15|805.35|806.27|803.47|0
1662447000000|2022-09-06 06:50:00|807.77|804.97|808.77|805.97|809.27|806.47|807.52|804.72|0
1662447300000|2022-09-06 06:55:00|808.27|805.47|806.27|803.47|808.77|805.97|806.27|803.47|0
1662447600000|2022-09-06 07:00:00|807.52|804.72|802.77|799.97|808.52|805.72|800.77|797.97|0
1662447900000|2022-09-06 07:05:00|801.97|799.77|799.97|797.77|802.85|800.65|798.47|796.27|0
1662448200000|2022-09-06 07:10:00|798.97|796.77|796.47|794.27|800.47|798.27|794.97|792.77|0
1662448500000|2022-09-06 07:15:00|796.72|794.52|797.72|795.52|797.97|795.77|791.72|789.52|0
1662448800000|2022-09-06 07:20:00|797.35|795.15|792.47|790.27|797.47|795.27|790.97|788.77|0
1662449100000|2022-09-06 07:25:00|792.22|790.02|790.72|788.52|794.1|791.9|789.97|787.77|0
1662449400000|2022-09-06 07:30:00|790.47|788.27|794.72|792.52|794.72|792.52|790.47|788.27|0
1662449700000|2022-09-06 07:35:00|794.22|792.02|796.35|794.15|796.72|794.52|793.22|791.02|0
1662450000000|2022-09-06 07:40:00|796.47|794.27|797.22|795.02|797.47|795.27|793.72|791.52|0
1662450300000|2022-09-06 07:45:00|797.47|795.27|798.47|796.27|798.72|796.52|796.72|794.52|0
1662450600000|2022-09-06 07:50:00|798.6|796.4|799.97|797.77|800.72|798.52|797.47|795.27|0
1662450900000|2022-09-06 07:55:00|800.47|798.27|799.22|797.02|800.72|798.52|798.47|796.27|0
1662451200000|2022-09-06 08:00:00|798.97|796.77|800.97|798.77|801.97|799.77|798.72|796.52|0
1662451500000|2022-09-06 08:05:00|801.22|799.02|805.97|803.77|806.47|804.27|800.47|798.27|0
1662451800000|2022-09-06 08:10:00|806.22|804.02|807.22|805.02|809.22|807.02|805.97|803.77|0
1662452100000|2022-09-06 08:15:00|806.97|804.77|806.47|804.27|809.47|807.27|806.47|804.27|0
1662452400000|2022-09-06 08:20:00|806.72|804.52|808.97|806.77|809.22|807.02|805.22|803.02|0
1662452700000|2022-09-06 08:25:00|808.72|806.52|805.97|803.77|808.85|806.65|805.47|803.27|0
1662453000000|2022-09-06 08:30:00|805.72|803.52|807.47|805.27|808.22|806.02|804.97|802.77|0
1662453300000|2022-09-06 08:35:00|807.22|805.02|805.97|803.77|808.97|806.77|805.72|803.52|0
1662453600000|2022-09-06 08:40:00|805.85|803.65|804.22|802.02|805.97|803.77|802.72|800.52|0
1662453900000|2022-09-06 08:45:00|804.35|802.15|804.47|802.27|804.47|802.27|802.22|800.02|0
1662454200000|2022-09-06 08:50:00|804.22|802.02|801.85|799.65|805.47|803.27|801.72|799.52|0
1662454500000|2022-09-06 08:55:00|801.97|799.77|800.72|798.52|802.72|800.52|800.6|798.4|0
1662454800000|2022-09-06 09:00:00|800.6|798.4|807.47|805.27|807.72|805.52|800.6|798.4|0
1662455100000|2022-09-06 09:05:00|807.85|805.65|809.6|807.4|810.22|808.02|805.97|803.77|0
1662455400000|2022-09-06 09:10:00|809.47|807.27|810.22|808.02|811.35|809.15|808.47|806.27|0
1662455700000|2022-09-06 09:15:00|810.6|808.4|807.47|805.27|810.72|808.52|807.22|805.02|0
1662456000000|2022-09-06 09:20:00|807.72|805.52|805.72|803.52|809.22|807.02|805.47|803.27|0
1662456300000|2022-09-06 09:25:00|805.47|803.27|803.72|801.52|806.47|804.27|803.1|800.9|0
1662456600000|2022-09-06 09:30:00|803.97|801.77|802.97|800.77|805.72|803.52|802.47|800.27|0
1662456900000|2022-09-06 09:35:00|803.22|801.02|802.72|800.52|803.72|801.52|802.35|800.15|0
1662457200000|2022-09-06 09:40:00|802.85|800.65|803.97|801.77|804.22|802.02|800.22|798.02|0
1662457500000|2022-09-06 09:45:00|804.22|802.02|805.22|803.02|805.22|803.02|802.22|800.02|0
1662457800000|2022-09-06 09:50:00|804.97|802.77|801.97|799.77|804.97|802.77|800.97|798.77|0
1662458100000|2022-09-06 09:55:00|801.72|799.52|801.47|799.27|802.72|800.52|800.97|798.77|0
1662458400000|2022-09-06 10:00:00|801.85|799.65|802.22|800.02|803.47|801.27|801.22|799.02|0
1662458700000|2022-09-06 10:05:00|801.97|799.77|801.35|799.15|802.22|800.02|800.72|798.52|0
1662459000000|2022-09-06 10:10:00|801.1|798.9|796.97|794.77|802.22|800.02|796.97|794.77|0
1662459300000|2022-09-06 10:15:00|797.22|795.02|794.72|792.52|797.72|795.52|793.47|791.27|0
1662459600000|2022-09-06 10:20:00|794.35|792.15|791.47|789.27|795.72|793.52|790.97|788.77|0
1662459900000|2022-09-06 10:25:00|791.22|789.02|792.47|790.27|793.72|791.52|788.72|786.52|0
1662460200000|2022-09-06 10:30:00|792.22|790.02|795.72|793.52|796.47|794.27|792.22|790.02|0
1662460500000|2022-09-06 10:35:00|795.47|793.27|796.35|794.15|796.47|794.27|794.47|792.27|0
1662460800000|2022-09-06 10:40:00|796.47|794.27|796.97|794.77|797.72|795.52|795.22|793.02|0
1662461100000|2022-09-06 10:45:00|797.22|795.02|798.22|796.02|798.35|796.15|795.47|793.27|0
1662461400000|2022-09-06 10:50:00|798.35|796.15|799.72|797.52|800.22|798.02|797.72|795.52|0
1662461700000|2022-09-06 10:55:00|799.47|797.27|798.72|796.52|799.97|797.77|797.97|795.77|0
1662462000000|2022-09-06 11:00:00|799.22|797.02|798.97|796.77|799.97|797.77|797.97|795.77|0
1662462300000|2022-09-06 11:05:00|799.22|797.02|798.22|796.02|800.97|798.77|798.22|796.02|0
1662462600000|2022-09-06 11:10:00|797.97|795.77|798.72|796.52|799.22|797.02|797.47|795.27|0
1662462900000|2022-09-06 11:15:00|798.97|796.77|799.22|797.02|799.72|797.52|798.22|796.02|0
1662463200000|2022-09-06 11:20:00|799.47|797.27|803.22|801.02|803.97|801.77|798.47|796.27|0
1662463500000|2022-09-06 11:25:00|803.47|801.27|802.22|800.02|803.47|801.27|800.35|798.15|0
1662463800000|2022-09-06 11:30:00|802.97|800.77|803.22|801.02|804.47|802.27|801.47|799.27|0
1662464100000|2022-09-06 11:35:00|803.47|801.27|807.47|805.27|807.72|805.52|803.22|801.02|0
1662464400000|2022-09-06 11:40:00|807.72|805.52|806.22|804.02|809.47|807.27|805.97|803.77|0
1662464700000|2022-09-06 11:45:00|805.97|803.77|807.97|805.77|808.72|806.52|805.47|803.27|0
1662465000000|2022-09-06 11:50:00|808.47|806.27|805.22|803.02|809.72|807.52|804.72|802.52|0
1662465300000|2022-09-06 11:55:00|804.97|802.77|802.22|800.02|804.97|802.77|801.47|799.27|0
1662465600000|2022-09-06 12:00:00|802.1|799.9|799.22|797.02|802.1|799.9|798.97|796.77|0
1662465900000|2022-09-06 12:05:00|798.97|796.77|795.47|793.27|800.47|798.27|795.47|793.27|0
1662466200000|2022-09-06 12:10:00|795.72|793.52|796.47|794.27|797.22|795.02|795.22|793.02|0
1662466500000|2022-09-06 12:15:00|796.35|794.15|799.97|797.77|799.97|797.77|796.22|794.02|0
1662466800000|2022-09-06 12:20:00|799.47|797.27|800.22|798.02|800.97|798.77|798.47|796.27|0
1662467100000|2022-09-06 12:25:00|799.97|797.77|803.97|801.77|803.97|801.77|798.97|796.77|0
1662467400000|2022-09-06 12:30:00|803.72|801.52|804.72|802.52|805.22|803.02|802.47|800.27|0
1662467700000|2022-09-06 12:35:00|804.97|802.77|801.97|799.77|804.97|802.77|801.47|799.27|0
1662468000000|2022-09-06 12:40:00|802.22|800.02|801.47|799.27|802.72|800.52|799.72|797.52|0
1662468300000|2022-09-06 12:45:00|801.22|799.02|800.97|798.77|803.97|801.77|800.47|798.27|0
1662468600000|2022-09-06 12:50:00|800.6|798.4|801.72|799.52|802.72|800.52|799.72|797.52|0
1662468900000|2022-09-06 12:55:00|801.47|799.27|803.72|801.52|803.72|801.52|800.97|798.77|0
1662469200000|2022-09-06 13:00:00|803.47|801.27|803.72|801.52|804.22|802.02|799.72|797.52|0
1662469500000|2022-09-06 13:05:00|804.22|802.02|805.6|803.4|807.22|805.02|802.72|800.52|0
1662469800000|2022-09-06 13:10:00|805.72|803.52|805.22|803.02|807.1|804.9|804.72|802.52|0
1662470100000|2022-09-06 13:15:00|805.47|803.27|803.47|801.27|806.22|804.02|802.97|800.77|0
1662470400000|2022-09-06 13:20:00|803.72|801.52|806.22|804.02|807.47|805.27|803.47|801.27|0
1662470700000|2022-09-06 13:25:00|806.97|804.77|817.97|815.77|818.47|816.27|806.97|804.77|0
1662471000000|2022-09-06 13:30:00|817.47|815.27|816.22|814.02|817.47|815.27|807.22|805.02|0
1662471300000|2022-09-06 13:35:00|816.97|814.77|823.72|821.52|823.97|821.77|811.97|809.77|0
1662471600000|2022-09-06 13:40:00|823.97|821.77|824.85|822.65|827.97|825.77|821.22|819.02|0
1662471900000|2022-09-06 13:45:00|825.47|823.27|831.47|829.27|833.47|831.27|822.35|820.15|0
1662472200000|2022-09-06 13:50:00|832.72|830.52|840.85|838.65|841.22|839.02|831.47|829.27|0
1662472500000|2022-09-06 13:55:00|840.97|838.77|831.97|829.77|842.97|840.77|831.97|829.77|0
1662472800000|2022-09-06 14:00:00|835.35|833.15|852.22|850.02|858.22|856.02|833.1|830.9|0
1662473100000|2022-09-06 14:05:00|852.47|850.27|854.47|852.27|857.22|855.02|850.72|848.52|0
1662473400000|2022-09-06 14:10:00|855.22|853.02|855.22|853.02|864.47|862.27|854.22|852.02|0
1662473700000|2022-09-06 14:15:00|855.72|853.52|854.47|852.27|860.97|858.77|853.22|851.02|0
1662474000000|2022-09-06 14:20:00|854.72|852.52|857.22|855.02|861.97|859.77|853.72|851.52|0
1662474300000|2022-09-06 14:25:00|857.47|855.27|843.72|841.52|859.47|857.27|842.47|840.27|0
1662474600000|2022-09-06 14:30:00|844.47|842.27|846.97|844.77|849.97|847.77|844.47|842.27|0
1662474900000|2022-09-06 14:35:00|846.22|844.02|836.47|834.27|851.47|849.27|835.97|833.77|0
1662475200000|2022-09-06 14:40:00|836.22|834.02|829.72|827.52|836.47|834.27|825.97|823.77|0
1662475500000|2022-09-06 14:45:00|829.97|827.77|830.47|828.27|833.47|831.27|826.22|824.02|0
1662475800000|2022-09-06 14:50:00|830.97|828.77|822.97|820.77|830.97|828.77|816.47|814.27|0
1662476100000|2022-09-06 14:55:00|823.22|821.02|816.72|814.52|823.22|821.02|811.72|809.52|0
1662476400000|2022-09-06 15:00:00|817.22|815.02|818.72|816.52|822.47|820.27|816.72|814.52|0
1662476700000|2022-09-06 15:05:00|818.47|816.27|813.47|811.27|820.97|818.77|807.97|805.77|0
1662477000000|2022-09-06 15:10:00|813.22|811.02|817.47|815.27|820.47|818.27|812.22|810.02|0
1662477300000|2022-09-06 15:15:00|816.97|814.77|822.72|820.52|823.47|821.27|815.97|813.77|0
1662477600000|2022-09-06 15:20:00|822.97|820.77|820.22|818.02|825.47|823.27|817.97|815.77|0
1662477900000|2022-09-06 15:25:00|820.47|818.27|827.22|825.02|829.22|827.02|817.22|815.02|0
1662478200000|2022-09-06 15:30:00|827.97|825.77|819.97|817.77|829.97|827.77|813.22|811.02|0
1662478500000|2022-09-06 15:35:00|819.22|817.02|822.47|820.27|825.72|823.52|815.97|813.77|0
1662478800000|2022-09-06 15:40:00|821.97|819.77|815.97|813.77|823.47|821.27|809.22|807.02|0
1662479100000|2022-09-06 15:45:00|815.22|813.02|819.85|817.65|820.47|818.27|812.47|810.27|0
1662479400000|2022-09-06 15:50:00|819.72|817.52|813.72|811.52|820.47|818.27|811.22|809.02|0
1662479700000|2022-09-06 15:55:00|814.47|812.27|814.22|812.02|814.97|812.77|811.22|809.02|0
1662480000000|2022-09-06 16:00:00|813.97|811.77|813.47|811.27|816.72|814.52|811.22|809.02|0
1662480300000|2022-09-06 16:05:00|815.22|813.02|826.72|824.52|827.72|825.52|811.22|809.02|0
1662480600000|2022-09-06 16:10:00|826.47|824.27|826.97|824.77|829.47|827.27|825.22|823.02|0
1662480900000|2022-09-06 16:15:00|827.47|825.27|835.72|833.52|836.72|834.52|826.47|824.27|0
1662481200000|2022-09-06 16:20:00|835.97|833.77|840.47|838.27|841.72|839.52|834.22|832.02|0
1662481500000|2022-09-06 16:25:00|840.22|838.02|836.97|834.77|843.97|841.77|836.22|834.02|0
1662481800000|2022-09-06 16:30:00|837.22|835.02|838.97|836.77|839.72|837.52|834.72|832.52|0
1662482100000|2022-09-06 16:35:00|838.72|836.52|837.72|835.52|838.97|836.77|834.97|832.77|0
1662482400000|2022-09-06 16:40:00|836.97|834.77|830.22|828.02|841.47|839.27|829.97|827.77|0
1662482700000|2022-09-06 16:45:00|830.47|828.27|831.47|829.27|834.47|832.27|829.47|827.27|0
1662483000000|2022-09-06 16:50:00|830.97|828.77|831.47|829.27|836.22|834.02|829.72|827.52|0
1662483300000|2022-09-06 16:55:00|830.97|828.77|831.97|829.77|833.22|831.02|827.97|825.77|0
1662483600000|2022-09-06 17:00:00|832.47|830.27|837.97|835.77|839.97|837.77|831.72|829.52|0
1662483900000|2022-09-06 17:05:00|837.72|835.52|850.47|848.27|850.47|848.27|837.72|835.52|0
1662484200000|2022-09-06 17:10:00|850.72|848.52|853.72|851.52|855.72|853.52|847.72|845.52|0
1662484500000|2022-09-06 17:15:00|853.97|851.77|851.22|849.02|856.6|854.4|850.22|848.02|0
1662484800000|2022-09-06 17:20:00|851.47|849.27|851.22|849.02|852.72|850.52|848.97|846.77|0
1662485100000|2022-09-06 17:25:00|851.72|849.52|853.22|851.02|853.97|851.77|850.47|848.27|0
1662485400000|2022-09-06 17:30:00|853.72|851.52|846.97|844.77|854.22|852.02|844.47|842.27|0
1662485700000|2022-09-06 17:35:00|847.22|845.02|845.72|843.52|850.47|848.27|845.47|843.27|0
1662486000000|2022-09-06 17:40:00|846.22|844.02|849.97|847.77|854.47|852.27|846.22|844.02|0
1662486300000|2022-09-06 17:45:00|849.72|847.52|854.22|852.02|854.22|852.02|846.47|844.27|0
1662486600000|2022-09-06 17:50:00|853.97|851.77|851.97|849.77|856.72|854.52|851.97|849.77|0
1662486900000|2022-09-06 17:55:00|852.22|850.02|844.22|842.02|852.22|850.02|844.22|842.02|0
1662487200000|2022-09-06 18:00:00|844.97|842.77|843.22|841.02|846.22|844.02|839.47|837.27|0
1662487500000|2022-09-06 18:05:00|843.47|841.27|842.6|840.4|846.22|844.02|841.47|839.27|0
1662487800000|2022-09-06 18:10:00|841.97|839.77|833.97|831.77|842.47|840.27|832.22|830.02|0
1662488100000|2022-09-06 18:15:00|833.72|831.52|834.47|832.27|835.97|833.77|831.47|829.27|0
1662488400000|2022-09-06 18:20:00|834.22|832.02|835.72|833.52|837.97|835.77|832.97|830.77|0
1662488700000|2022-09-06 18:25:00|835.47|833.27|837.85|835.65|838.97|836.77|834.22|832.02|0
1662489000000|2022-09-06 18:30:00|837.97|835.77|840.47|838.27|844.97|842.77|836.22|834.02|0
1662489300000|2022-09-06 18:35:00|840.22|838.02|838.47|836.27|843.22|841.02|835.85|833.65|0
1662489600000|2022-09-06 18:40:00|838.72|836.52|841.47|839.27|843.22|841.02|838.72|836.52|0
1662489900000|2022-09-06 18:45:00|842.22|840.02|840.22|838.02|845.72|843.52|839.97|837.77|0
1662490200000|2022-09-06 18:50:00|840.47|838.27|843.22|841.02|848.85|846.65|840.35|838.15|0
1662490500000|2022-09-06 18:55:00|843.1|840.9|844.72|842.52|846.47|844.27|838.97|836.77|0
1662490800000|2022-09-06 19:00:00|843.22|841.02|846.72|844.52|849.47|847.27|841.72|839.52|0
1662491100000|2022-09-06 19:05:00|846.47|844.27|836.72|834.52|847.72|845.52|836.22|834.02|0
1662491400000|2022-09-06 19:10:00|836.22|834.02|837.72|835.52|839.22|837.02|833.72|831.52|0
1662491700000|2022-09-06 19:15:00|837.47|835.27|837.72|835.52|838.22|836.02|830.97|828.77|0
1662492000000|2022-09-06 19:20:00|837.97|835.77|837.22|835.02|844.22|842.02|835.72|833.52|0
1662492300000|2022-09-06 19:25:00|836.97|834.77|839.22|837.02|839.72|837.52|834.72|832.52|0
1662492600000|2022-09-06 19:30:00|839.47|837.27|847.22|845.02|850.97|848.77|839.47|837.27|0
1662492900000|2022-09-06 19:35:00|846.97|844.77|847.22|845.02|848.47|846.27|844.22|842.02|0
1662493200000|2022-09-06 19:40:00|847.47|845.27|836.97|834.77|847.72|845.52|836.47|834.27|0
1662493500000|2022-09-06 19:45:00|837.97|835.77|838.97|836.77|843.72|841.52|835.97|833.77|0
1662493800000|2022-09-06 19:50:00|841.97|839.77|844.97|842.77|847.22|845.02|840.47|838.27|0
1662494100000|2022-09-06 19:55:00|845.47|843.27|839.72|837.52|850.97|848.77|839.47|837.27|0
1662494400000|2022-09-06 20:00:00|841.47|839.27|843.72|841.52|845.22|843.02|840.72|838.52|0
1662494700000|2022-09-06 20:05:00|843.47|841.27|845.72|843.52|845.97|843.77|843.22|841.02|0
1662495000000|2022-09-06 20:10:00|845.22|843.02|844.47|842.27|845.97|843.77|843.6|841.4|0
1662495300000|2022-09-06 20:15:00|845.52|842.72|843.02|840.22|845.77|842.97|843.02|840.22|0
1662495600000|2022-09-06 20:20:00|843.15|840.35|844.52|841.72|844.52|841.72|842.52|839.72|0
1662495900000|2022-09-06 20:25:00|844.77|841.97|845.77|842.97|846.52|843.72|844.52|841.72|0
1662496200000|2022-09-06 20:30:00|846.27|843.47|846.27|843.47|847.02|844.22|846.02|843.22|0
1662496500000|2022-09-06 20:35:00|846.02|843.22|845.9|843.1|846.27|843.47|845.52|842.72|0
1662496800000|2022-09-06 20:40:00|846.02|843.22|843.77|840.97|846.02|843.22|843.77|840.97|0
1662497100000|2022-09-06 20:45:00|844.02|841.22|843.27|840.47|844.52|841.72|843.27|840.47|0
1662497400000|2022-09-06 20:50:00|843.02|840.22|844.52|841.72|844.65|841.85|843.02|840.22|0
1662497700000|2022-09-06 20:55:00|844.4|841.6|842.9|840.1|844.52|841.72|842.27|839.47|0
1662498000000|2022-09-06 21:00:00|842.57|839.77|842.83|840.03|842.97|840.17|842.17|839.37|0
1662498300000|2022-09-06 21:05:00|842.72|839.92|843.3|840.5|843.48|840.68|842.65|839.85|0
1662498600000|2022-09-06 21:10:00|843.33|840.53|843.44|840.64|843.81|841.01|843.3|840.5|0
1662498900000|2022-09-06 21:15:00|843.66|840.86|843.15|840.35|843.66|840.86|843.15|840.35|0
1662499200000|2022-09-06 21:20:00|843.37|840.57|844.17|841.37|844.28|841.48|843.15|840.35|0
1662499500000|2022-09-06 21:25:00|843.55|840.75|843.7|840.9|843.84|841.04|843.51|840.71|0
1662499800000|2022-09-06 21:30:00|843.84|841.04|843.81|841.01|843.84|841.04|843.81|841.01|0
1662500100000|2022-09-06 21:35:00|843.62|840.82|843.81|841.01|843.92|841.12|843.62|840.82|0
1662500400000|2022-09-06 21:40:00|843.77|840.97|843.84|841.04|843.84|841.04|843.7|840.9|0
1662500700000|2022-09-06 21:45:00|844.03|841.23|844.21|841.41|844.21|841.41|844.03|841.23|0
1662501000000|2022-09-06 21:50:00|844.1|841.3|844.06|841.26|844.1|841.3|844.06|841.26|0
1662501300000|2022-09-06 21:55:00|844.03|841.23|843.77|840.97|844.06|841.26|843.73|840.93|0
1662501600000|2022-09-06 22:00:00|843.15|840.35|842.52|839.72|845.02|842.22|842.52|839.72|0
1662501900000|2022-09-06 22:05:00|842.27|839.47|842.52|839.72|844.02|841.22|842.27|839.47|0
1662502200000|2022-09-06 22:10:00|842.27|839.47|840.52|837.72|842.27|839.47|839.9|837.1|0
1662502500000|2022-09-06 22:15:00|840.27|837.47|840.4|837.6|842.27|839.47|840.27|837.47|0
1662502800000|2022-09-06 22:20:00|840.52|837.72|841.52|838.72|841.52|838.72|840.27|837.47|0
1662503100000|2022-09-06 22:25:00|841.65|838.85|840.77|837.97|841.77|838.97|840.77|837.97|0
1662503400000|2022-09-06 22:30:00|840.65|837.85|842.02|839.22|842.02|839.22|840.15|837.35|0
1662503700000|2022-09-06 22:35:00|842.27|839.47|842.27|839.47|843.02|840.22|841.65|838.85|0
1662504000000|2022-09-06 22:40:00|842.52|839.72|841.52|838.72|842.52|839.72|841.27|838.47|0
1662504300000|2022-09-06 22:45:00|842.02|839.22|840.77|837.97|842.27|839.47|840.77|837.97|0
1662504600000|2022-09-06 22:50:00|840.9|838.1|841.77|838.97|842.52|839.72|840.52|837.72|0
1662504900000|2022-09-06 22:55:00|841.65|838.85|841.77|838.97|841.77|838.97|840.77|837.97|0
1662505200000|2022-09-06 23:00:00|841.52|838.72|842.77|839.97|842.77|839.97|841.02|838.22|0
1662505500000|2022-09-06 23:05:00|842.9|840.1|845.77|842.97|846.27|843.47|842.65|839.85|0
1662505800000|2022-09-06 23:10:00|845.65|842.85|845.77|842.97|847.02|844.22|845.65|842.85|0
1662506100000|2022-09-06 23:15:00|845.52|842.72|845.27|842.47|845.52|842.72|844.27|841.47|0
1662506400000|2022-09-06 23:20:00|845.02|842.22|843.77|840.97|845.27|842.47|843.52|840.72|0
1662506700000|2022-09-06 23:25:00|843.52|840.72|845.02|842.22|845.02|842.22|843.02|840.22|0
1662507000000|2022-09-06 23:30:00|844.77|841.97|844.02|841.22|845.02|842.22|842.9|840.1|0
1662507300000|2022-09-06 23:35:00|843.52|840.72|843.52|840.72|843.77|840.97|842.77|839.97|0
1662507600000|2022-09-06 23:40:00|843.77|840.97|842.52|839.72|843.77|840.97|842.02|839.22|0
1662507900000|2022-09-06 23:45:00|842.77|839.97|844.15|841.35|845.27|842.47|842.52|839.72|0
1662508200000|2022-09-06 23:50:00|844.27|841.47|845.27|842.47|845.9|843.1|843.77|840.97|0
1662508500000|2022-09-06 23:55:00|845.52|842.72|845.27|842.47|846.27|843.47|844.52|841.72|0
1662508800000|2022-09-07 00:00:00|845.77|842.97|846.52|843.72|850.52|847.72|844.27|841.47|0
1662509100000|2022-09-07 00:05:00|846.77|843.97|843.77|840.97|847.02|844.22|843.52|840.72|0
1662509400000|2022-09-07 00:10:00|844.02|841.22|847.27|844.47|848.77|845.97|844.02|841.22|0
1662509700000|2022-09-07 00:15:00|847.52|844.72|860.02|857.22|860.77|857.97|847.52|844.72|0
1662510000000|2022-09-07 00:20:00|859.77|856.97|865.77|862.97|867.52|864.72|859.02|856.22|0
1662510300000|2022-09-07 00:25:00|866.02|863.22|863.15|860.35|866.02|863.22|862.77|859.97|0
1662510600000|2022-09-07 00:30:00|863.02|860.22|865.15|862.35|867.27|864.47|861.52|858.72|0
1662510900000|2022-09-07 00:35:00|865.02|862.22|864.77|861.97|867.27|864.47|864.02|861.22|0
1662511200000|2022-09-07 00:40:00|864.52|861.72|866.77|863.97|867.02|864.22|864.27|861.47|0
1662511500000|2022-09-07 00:45:00|866.65|863.85|864.27|861.47|867.02|864.22|863.27|860.47|0
1662511800000|2022-09-07 00:50:00|864.02|861.22|862.4|859.6|865.02|862.22|861.77|858.97|0
1662512100000|2022-09-07 00:55:00|862.52|859.72|861.77|858.97|863.77|860.97|860.52|857.72|0
1662512400000|2022-09-07 01:00:00|861.52|858.72|866.15|863.35|866.77|863.97|861.52|858.72|0
1662512700000|2022-09-07 01:05:00|866.27|863.47|865.52|862.72|866.52|863.72|864.27|861.47|0
1662513000000|2022-09-07 01:10:00|865.9|863.1|863.02|860.22|866.02|863.22|862.77|859.97|0
1662513300000|2022-09-07 01:15:00|863.27|860.47|863.52|860.72|865.02|862.22|861.52|858.72|0
1662513600000|2022-09-07 01:20:00|863.77|860.97|863.27|860.47|864.02|861.22|861.52|858.72|0
1662513900000|2022-09-07 01:25:00|863.4|860.6|862.52|859.72|863.77|860.97|861.27|858.47|0
1662514200000|2022-09-07 01:30:00|862.27|859.47|860.02|857.22|864.77|861.97|860.02|857.22|0
1662514500000|2022-09-07 01:35:00|860.27|857.47|861.15|858.35|864.02|861.22|860.27|857.47|0
1662514800000|2022-09-07 01:40:00|860.77|857.97|862.27|859.47|862.77|859.97|860.77|857.97|0
1662515100000|2022-09-07 01:45:00|862.02|859.22|858.02|855.22|863.02|860.22|857.77|854.97|0
1662515400000|2022-09-07 01:50:00|857.9|855.1|858.02|855.22|859.02|856.22|857.02|854.22|0
1662515700000|2022-09-07 01:55:00|858.27|855.47|858.77|855.97|859.02|856.22|857.77|854.97|0
1662516000000|2022-09-07 02:00:00|859.02|856.22|858.77|855.97|859.52|856.72|858.52|855.72|0
1662516300000|2022-09-07 02:05:00|859.02|856.22|858.27|855.47|859.52|856.72|857.77|854.97|0
1662516600000|2022-09-07 02:10:00|858.02|855.22|860.27|857.47|861.27|858.47|858.02|855.22|0
1662516900000|2022-09-07 02:15:00|860.15|857.35|861.15|858.35|861.52|858.72|860.02|857.22|0
1662517200000|2022-09-07 02:20:00|861.02|858.22|859.52|856.72|861.27|858.47|859.27|856.47|0
1662517500000|2022-09-07 02:25:00|860.02|857.22|857.02|854.22|860.02|857.22|856.9|854.1|0
1662517800000|2022-09-07 02:30:00|856.77|853.97|854.77|851.97|856.77|853.97|854.77|851.97|0
1662518100000|2022-09-07 02:35:00|855.02|852.22|857.77|854.97|858.27|855.47|853.9|851.1|0
1662518400000|2022-09-07 02:40:00|857.52|854.72|858.02|855.22|858.15|855.35|857.27|854.47|0
1662518700000|2022-09-07 02:45:00|857.9|855.1|856.77|853.97|858.27|855.47|856.52|853.72|0
1662519000000|2022-09-07 02:50:00|856.27|853.47|860.27|857.47|860.27|857.47|856.02|853.22|0
1662519300000|2022-09-07 02:55:00|860.02|857.22|860.65|857.85|861.27|858.47|860.02|857.22|0
1662519600000|2022-09-07 03:00:00|860.52|857.72|860.52|857.72|861.27|858.47|859.77|856.97|0
1662519900000|2022-09-07 03:05:00|860.27|857.47|861.52|858.72|861.77|858.97|860.02|857.22|0
1662520200000|2022-09-07 03:10:00|861.65|858.85|862.02|859.22|863.52|860.72|861.65|858.85|0
1662520500000|2022-09-07 03:15:00|862.27|859.47|864.65|861.85|865.27|862.47|862.02|859.22|0
1662520800000|2022-09-07 03:20:00|864.52|861.72|863.52|860.72|865.02|862.22|863.52|860.72|0
1662521100000|2022-09-07 03:25:00|863.77|860.97|860.27|857.47|864.27|861.47|860.02|857.22|0
1662521400000|2022-09-07 03:30:00|860.77|857.97|861.77|858.97|863.02|860.22|860.52|857.72|0
1662521700000|2022-09-07 03:35:00|861.52|858.72|863.77|860.97|864.02|861.22|861.52|858.72|0
1662522000000|2022-09-07 03:40:00|863.52|860.72|862.9|860.1|863.52|860.72|862.27|859.47|0
1662522300000|2022-09-07 03:45:00|862.77|859.97|862.27|859.47|862.77|859.97|861.77|858.97|0
1662522600000|2022-09-07 03:50:00|862.52|859.72|859.27|856.47|863.27|860.47|859.02|856.22|0
1662522900000|2022-09-07 03:55:00|859.52|856.72|859.02|856.22|860.02|857.22|858.77|855.97|0
1662523200000|2022-09-07 04:00:00|858.77|855.97|861.27|858.47|861.27|858.47|858.77|855.97|0
1662523500000|2022-09-07 04:05:00|861.4|858.6|861.15|858.35|861.77|858.97|860.52|857.72|0
1662523800000|2022-09-07 04:10:00|861.02|858.22|861.27|858.47|861.52|858.72|860.52|857.72|0
1662524100000|2022-09-07 04:15:00|861.02|858.22|861.02|858.22|861.27|858.47|860.4|857.6|0
1662524400000|2022-09-07 04:20:00|861.27|858.47|862.27|859.47|862.52|859.72|860.77|857.97|0
1662524700000|2022-09-07 04:25:00|862.4|859.6|862.15|859.35|862.77|859.97|861.52|858.72|0
1662525000000|2022-09-07 04:30:00|862.27|859.47|859.77|856.97|862.27|859.47|859.52|856.72|0
1662525300000|2022-09-07 04:35:00|860.02|857.22|858.52|855.72|860.02|857.22|858.02|855.22|0
1662525600000|2022-09-07 04:40:00|858.27|855.47|858.52|855.72|859.27|856.47|858.27|855.47|0
1662525900000|2022-09-07 04:45:00|858.27|855.47|856.15|853.35|858.27|855.47|856.15|853.35|0
1662526200000|2022-09-07 04:50:00|856.02|853.22|854.9|852.1|856.27|853.47|853.52|850.72|0
1662526500000|2022-09-07 04:55:00|855.02|852.22|855.27|852.47|855.65|852.85|854.02|851.22|0
1662526800000|2022-09-07 05:00:00|855.02|852.22|855.02|852.22|856.27|853.47|853.77|850.97|0
1662527100000|2022-09-07 05:05:00|854.77|851.97|851.77|848.97|855.27|852.47|851.77|848.97|0
1662527400000|2022-09-07 05:10:00|852.02|849.22|851.52|848.72|852.27|849.47|850.52|847.72|0
1662527700000|2022-09-07 05:15:00|851.27|848.47|849.27|846.47|851.77|848.97|848.77|845.97|0
1662528000000|2022-09-07 05:20:00|849.52|846.72|849.27|846.47|850.77|847.97|848.77|845.97|0
1662528300000|2022-09-07 05:25:00|849.02|846.22|852.77|849.97|852.77|849.97|849.02|846.22|0
1662528600000|2022-09-07 05:30:00|852.65|849.85|853.27|850.47|853.77|850.97|851.77|848.97|0
1662528900000|2022-09-07 05:35:00|853.02|850.22|854.15|851.35|854.52|851.72|853.02|850.22|0
1662529200000|2022-09-07 05:40:00|854.02|851.22|852.02|849.22|854.27|851.47|851.77|848.97|0
1662529500000|2022-09-07 05:45:00|851.77|848.97|852.02|849.22|853.02|850.22|850.02|847.22|0
1662529800000|2022-09-07 05:50:00|852.27|849.47|852.02|849.22|853.52|850.72|851.9|849.1|0
1662530100000|2022-09-07 05:55:00|851.77|848.97|853.77|850.97|854.02|851.22|851.02|848.22|0
1662530400000|2022-09-07 06:00:00|853.52|850.72|857.9|855.1|858.27|855.47|851.65|848.85|0
1662530700000|2022-09-07 06:05:00|858.02|855.22|857.02|854.22|858.02|855.22|856.27|853.47|0
1662531000000|2022-09-07 06:10:00|857.52|854.72|851.77|848.97|857.52|854.72|851.52|848.72|0
1662531300000|2022-09-07 06:15:00|851.52|848.72|850.52|847.72|853.9|851.1|850.02|847.22|0
1662531600000|2022-09-07 06:20:00|850.27|847.47|847.65|844.85|850.4|847.6|846.27|843.47|0
1662531900000|2022-09-07 06:25:00|847.52|844.72|848.77|845.97|849.27|846.47|846.9|844.1|0
1662532200000|2022-09-07 06:30:00|848.4|845.6|848.9|846.1|851.27|848.47|848.27|845.47|0
1662532500000|2022-09-07 06:35:00|849.02|846.22|848.27|845.47|850.02|847.22|847.77|844.97|0
1662532800000|2022-09-07 06:40:00|848.15|845.35|847.15|844.35|848.27|845.47|846.02|843.22|0
1662533100000|2022-09-07 06:45:00|847.4|844.6|845.52|842.72|847.52|844.72|843.77|840.97|0
1662533400000|2022-09-07 06:50:00|845.65|842.85|847.77|844.97|847.77|844.97|844.77|841.97|0
1662533700000|2022-09-07 06:55:00|847.52|844.72|848.52|845.72|848.77|845.97|846.27|843.47|0
1662534000000|2022-09-07 07:00:00|846.65|843.85|847.65|844.85|848.27|845.47|843.27|840.47|0
1662534300000|2022-09-07 07:05:00|847.47|845.27|849.47|847.27|849.47|847.27|845.35|843.15|0
1662534600000|2022-09-07 07:10:00|849.1|846.9|850.47|848.27|851.35|849.15|846.47|844.27|0
1662534900000|2022-09-07 07:15:00|850.35|848.15|850.72|848.52|850.85|848.65|847.72|845.52|0
1662535200000|2022-09-07 07:20:00|850.22|848.02|852.72|850.52|852.72|850.52|847.35|845.15|0
1662535500000|2022-09-07 07:25:00|852.47|850.27|853.97|851.77|855.97|853.77|852.35|850.15|0
1662535800000|2022-09-07 07:30:00|854.22|852.02|850.72|848.52|857.1|854.9|850.72|848.52|0
1662536100000|2022-09-07 07:35:00|850.97|848.77|848.97|846.77|851.35|849.15|847.72|845.52|0
1662536400000|2022-09-07 07:40:00|849.1|846.9|846.72|844.52|849.47|847.27|846.47|844.27|0
1662536700000|2022-09-07 07:45:00|846.97|844.77|840.72|838.52|846.97|844.77|840.72|838.52|0
1662537000000|2022-09-07 07:50:00|841.22|839.02|842.1|839.9|843.72|841.52|840.72|838.52|0
1662537300000|2022-09-07 07:55:00|841.72|839.52|838.72|836.52|842.22|840.02|837.47|835.27|0
1662537600000|2022-09-07 08:00:00|838.6|836.4|833.35|831.15|840.35|838.15|833.35|831.15|0
1662537900000|2022-09-07 08:05:00|833.47|831.27|832.97|830.77|834.72|832.52|829.72|827.52|0
1662538200000|2022-09-07 08:10:00|833.22|831.02|836.72|834.52|836.97|834.77|833.1|830.9|0
1662538500000|2022-09-07 08:15:00|836.47|834.27|836.22|834.02|838.47|836.27|834.47|832.27|0
1662538800000|2022-09-07 08:20:00|835.97|833.77|836.6|834.4|838.22|836.02|835.47|833.27|0
1662539100000|2022-09-07 08:25:00|836.97|834.77|837.97|835.77|837.97|835.77|835.72|833.52|0
1662539400000|2022-09-07 08:30:00|837.72|835.52|835.97|833.77|837.97|835.77|835.47|833.27|0
1662539700000|2022-09-07 08:35:00|836.1|833.9|838.72|836.52|838.72|836.52|835.6|833.4|0
1662540000000|2022-09-07 08:40:00|838.97|836.77|837.72|835.52|839.72|837.52|837.47|835.27|0
1662540300000|2022-09-07 08:45:00|837.47|835.27|834.6|832.4|837.47|835.27|834.6|832.4|0
1662540600000|2022-09-07 08:50:00|834.72|832.52|833.22|831.02|836.72|834.52|831.72|829.52|0
1662540900000|2022-09-07 08:55:00|833.47|831.27|831.97|829.77|833.47|831.27|831.22|829.02|0
1662541200000|2022-09-07 09:00:00|831.72|829.52|837.97|835.77|837.97|835.77|831.72|829.52|0
1662541500000|2022-09-07 09:05:00|837.72|835.52|838.47|836.27|838.47|836.27|836.35|834.15|0
1662541800000|2022-09-07 09:10:00|838.6|836.4|838.1|835.9|839.47|837.27|836.97|834.77|0
1662542100000|2022-09-07 09:15:00|837.72|835.52|835.22|833.02|837.85|835.65|835.22|833.02|0
1662542400000|2022-09-07 09:20:00|834.97|832.77|837.22|835.02|837.72|835.52|834.22|832.02|0
1662542700000|2022-09-07 09:25:00|836.97|834.77|836.22|834.02|838.22|836.02|835.47|833.27|0
1662543000000|2022-09-07 09:30:00|835.97|833.77|836.47|834.27|837.97|835.77|835.97|833.77|0
1662543300000|2022-09-07 09:35:00|836.22|834.02|838.72|836.52|838.72|836.52|834.47|832.27|0
1662543600000|2022-09-07 09:40:00|838.85|836.65|835.47|833.27|838.85|836.65|834.72|832.52|0
1662543900000|2022-09-07 09:45:00|835.22|833.02|833.97|831.77|836.72|834.52|833.6|831.4|0
1662544200000|2022-09-07 09:50:00|834.47|832.27|834.97|832.77|835.47|833.27|833.85|831.65|0
1662544500000|2022-09-07 09:55:00|834.72|832.52|832.97|830.77|834.72|832.52|832.72|830.52|0
1662544800000|2022-09-07 10:00:00|832.85|830.65|835.47|833.27|835.72|833.52|832.1|829.9|0
1662545100000|2022-09-07 10:05:00|835.6|833.4|835.47|833.27|835.97|833.77|833.47|831.27|0
1662545400000|2022-09-07 10:10:00|835.35|833.15|836.22|834.02|837.22|835.02|834.97|832.77|0
1662545700000|2022-09-07 10:15:00|836.47|834.27|835.97|833.77|838.97|836.77|835.72|833.52|0
1662546000000|2022-09-07 10:20:00|836.1|833.9|834.47|832.27|837.22|835.02|833.72|831.52|0
1662546300000|2022-09-07 10:25:00|834.72|832.52|833.47|831.27|835.47|833.27|833.47|831.27|0
1662546600000|2022-09-07 10:30:00|833.72|831.52|835.72|833.52|835.72|833.52|833.6|831.4|0
1662546900000|2022-09-07 10:35:00|835.85|833.65|833.72|831.52|836.22|834.02|832.47|830.27|0
1662547200000|2022-09-07 10:40:00|833.22|831.02|834.47|832.27|835.72|833.52|833.22|831.02|0
1662547500000|2022-09-07 10:45:00|834.35|832.15|836.72|834.52|838.22|836.02|833.97|831.77|0
1662547800000|2022-09-07 10:50:00|836.6|834.4|834.22|832.02|836.72|834.52|833.72|831.52|0
1662548100000|2022-09-07 10:55:00|834.47|832.27|835.97|833.77|836.97|834.77|834.22|832.02|0
1662548400000|2022-09-07 11:00:00|835.6|833.4|836.22|834.02|836.85|834.65|835.35|833.15|0
1662548700000|2022-09-07 11:05:00|836.1|833.9|837.85|835.65|837.85|835.65|834.47|832.27|0
1662549000000|2022-09-07 11:10:00|837.72|835.52|835.22|833.02|837.72|835.52|835.22|833.02|0
1662549300000|2022-09-07 11:15:00|834.97|832.77|835.97|833.77|836.47|834.27|834.47|832.27|0
1662549600000|2022-09-07 11:20:00|836.22|834.02|833.47|831.27|836.47|834.27|833.47|831.27|0
1662549900000|2022-09-07 11:25:00|833.72|831.52|833.97|831.77|833.97|831.77|833.47|831.27|0
1662550200000|2022-09-07 11:30:00|833.72|831.52|835.47|833.27|836.47|834.27|833.47|831.27|0
1662550500000|2022-09-07 11:35:00|835.22|833.02|847.72|845.52|847.72|845.52|834.72|832.52|0
1662550800000|2022-09-07 11:40:00|847.97|845.77|841.97|839.77|849.47|847.27|841.97|839.77|0
1662551100000|2022-09-07 11:45:00|842.47|840.27|844.22|842.02|845.97|843.77|842.22|840.02|0
1662551400000|2022-09-07 11:50:00|844.6|842.4|842.47|840.27|846.47|844.27|842.35|840.15|0
1662551700000|2022-09-07 11:55:00|842.72|840.52|843.72|841.52|844.72|842.52|841.22|839.02|0
1662552000000|2022-09-07 12:00:00|843.47|841.27|842.47|840.27|843.97|841.77|841.35|839.15|0
1662552300000|2022-09-07 12:05:00|842.97|840.77|849.47|847.27|852.22|850.02|842.97|840.77|0
1662552600000|2022-09-07 12:10:00|849.72|847.52|852.72|850.52|854.72|852.52|849.72|847.52|0
1662552900000|2022-09-07 12:15:00|852.47|850.27|851.72|849.52|853.47|851.27|849.97|847.77|0
1662553200000|2022-09-07 12:20:00|852.22|850.02|851.97|849.77|853.72|851.52|849.47|847.27|0
1662553500000|2022-09-07 12:25:00|852.22|850.02|853.35|851.15|854.47|852.27|851.22|849.02|0
1662553800000|2022-09-07 12:30:00|852.97|850.77|849.6|847.4|853.97|851.77|849.47|847.27|0
1662554100000|2022-09-07 12:35:00|850.22|848.02|845.47|843.27|850.97|848.77|845.47|843.27|0
1662554400000|2022-09-07 12:40:00|845.22|843.02|846.35|844.15|846.47|844.27|844.47|842.27|0
1662554700000|2022-09-07 12:45:00|846.22|844.02|848.85|846.65|849.47|847.27|845.97|843.77|0
1662555000000|2022-09-07 12:50:00|848.72|846.52|852.97|850.77|853.47|851.27|847.72|845.52|0
1662555300000|2022-09-07 12:55:00|852.72|850.52|847.22|845.02|852.72|850.52|847.22|845.02|0
1662555600000|2022-09-07 13:00:00|847.47|845.27|847.72|845.52|848.97|846.77|846.47|844.27|0
1662555900000|2022-09-07 13:05:00|847.97|845.77|846.47|844.27|847.97|845.77|844.97|842.77|0
1662556200000|2022-09-07 13:10:00|846.22|844.02|846.72|844.52|850.22|848.02|844.97|842.77|0
1662556500000|2022-09-07 13:15:00|846.47|844.27|842.97|840.77|846.6|844.4|842.72|840.52|0
1662556800000|2022-09-07 13:20:00|843.22|841.02|843.22|841.02|844.22|842.02|841.72|839.52|0
1662557100000|2022-09-07 13:25:00|842.97|840.77|844.22|842.02|845.97|843.77|842.97|840.77|0
1662557400000|2022-09-07 13:30:00|844.47|842.27|837.97|835.77|846.22|844.02|837.97|835.77|0
1662557700000|2022-09-07 13:35:00|838.22|836.02|826.47|824.27|838.47|836.27|825.72|823.52|0
1662558000000|2022-09-07 13:40:00|826.97|824.77|825.72|823.52|828.47|826.27|821.72|819.52|0
1662558300000|2022-09-07 13:45:00|824.97|822.77|823.72|821.52|825.72|823.52|821.22|819.02|0
1662558600000|2022-09-07 13:50:00|823.97|821.77|828.72|826.52|832.72|830.52|822.72|820.52|0
1662558900000|2022-09-07 13:55:00|829.47|827.27|830.97|828.77|832.72|830.52|824.22|822.02|0
1662559200000|2022-09-07 14:00:00|831.22|829.02|826.97|824.77|838.72|836.52|825.97|823.77|0
1662559500000|2022-09-07 14:05:00|827.22|825.02|830.72|828.52|833.97|831.77|825.22|823.02|0
1662559800000|2022-09-07 14:10:00|830.22|828.02|837.47|835.27|837.72|835.52|828.22|826.02|0
1662560100000|2022-09-07 14:15:00|837.22|835.02|831.72|829.52|840.22|838.02|830.47|828.27|0
1662560400000|2022-09-07 14:20:00|831.97|829.77|832.47|830.27|833.72|831.52|828.72|826.52|0
1662560700000|2022-09-07 14:25:00|832.97|830.77|824.97|822.77|834.72|832.52|824.47|822.27|0
1662561000000|2022-09-07 14:30:00|823.72|821.52|820.97|818.77|823.72|821.52|814.72|812.52|0
1662561300000|2022-09-07 14:35:00|820.47|818.27|821.97|819.77|823.97|821.77|817.97|815.77|0
1662561600000|2022-09-07 14:40:00|821.72|819.52|823.22|821.02|826.72|824.52|818.97|816.77|0
1662561900000|2022-09-07 14:45:00|822.97|820.77|823.97|821.77|825.72|823.52|821.97|819.77|0
1662562200000|2022-09-07 14:50:00|824.22|822.02|819.22|817.02|824.97|822.77|817.22|815.02|0
1662562500000|2022-09-07 14:55:00|819.47|817.27|820.22|818.02|820.72|818.52|816.97|814.77|0
1662562800000|2022-09-07 15:00:00|820.47|818.27|814.47|812.27|824.72|822.52|813.97|811.77|0
1662563100000|2022-09-07 15:05:00|815.22|813.02|811.97|809.77|816.97|814.77|809.97|807.77|0
1662563400000|2022-09-07 15:10:00|811.72|809.52|806.22|804.02|811.97|809.77|803.47|801.27|0
1662563700000|2022-09-07 15:15:00|806.47|804.27|807.97|805.77|809.47|807.27|805.47|803.27|0
1662564000000|2022-09-07 15:20:00|807.72|805.52|805.97|803.77|808.97|806.77|804.97|802.77|0
1662564300000|2022-09-07 15:25:00|806.22|804.02|809.47|807.27|809.72|807.52|804.72|802.52|0
1662564600000|2022-09-07 15:30:00|808.47|806.27|811.47|809.27|812.72|810.52|805.22|803.02|0
1662564900000|2022-09-07 15:35:00|810.72|808.52|809.22|807.02|810.97|808.77|806.97|804.77|0
1662565200000|2022-09-07 15:40:00|809.47|807.27|812.72|810.52|813.97|811.77|807.47|805.27|0
1662565500000|2022-09-07 15:45:00|812.47|810.27|808.22|806.02|812.72|810.52|806.97|804.77|0
1662565800000|2022-09-07 15:50:00|807.97|805.77|805.72|803.52|808.72|806.52|805.47|803.27|0
1662566100000|2022-09-07 15:55:00|805.47|803.27|808.72|806.52|809.22|807.02|803.97|801.77|0
1662566400000|2022-09-07 16:00:00|808.22|806.02|808.22|806.02|808.97|806.77|805.97|803.77|0
1662566700000|2022-09-07 16:05:00|808.47|806.27|806.35|804.15|812.72|810.52|806.35|804.15|0
1662567000000|2022-09-07 16:10:00|806.72|804.52|810.47|808.27|811.22|809.02|806.22|804.02|0
1662567300000|2022-09-07 16:15:00|810.72|808.52|814.47|812.27|814.97|812.77|809.72|807.52|0
1662567600000|2022-09-07 16:20:00|814.72|812.52|817.72|815.52|819.97|817.77|813.72|811.52|0
1662567900000|2022-09-07 16:25:00|818.22|816.02|813.72|811.52|818.97|816.77|812.97|810.77|0
1662568200000|2022-09-07 16:30:00|814.22|812.02|812.72|810.52|817.22|815.02|812.47|810.27|0
1662568500000|2022-09-07 16:35:00|812.22|810.02|806.22|804.02|814.47|812.27|806.22|804.02|0
1662568800000|2022-09-07 16:40:00|805.97|803.77|799.97|797.77|807.47|805.27|797.22|795.02|0
1662569100000|2022-09-07 16:45:00|799.47|797.27|800.22|798.02|801.72|799.52|798.22|796.02|0
1662569400000|2022-09-07 16:50:00|800.47|798.27|802.47|800.27|802.97|800.77|799.72|797.52|0
1662569700000|2022-09-07 16:55:00|802.97|800.77|801.22|799.02|805.47|803.27|801.22|799.02|0
1662570000000|2022-09-07 17:00:00|801.47|799.27|795.47|793.27|802.22|800.02|794.47|792.27|0
1662570300000|2022-09-07 17:05:00|795.97|793.77|796.47|794.27|798.22|796.02|794.47|792.27|0
1662570600000|2022-09-07 17:10:00|796.72|794.52|797.47|795.27|799.22|797.02|795.97|793.77|0
1662570900000|2022-09-07 17:15:00|796.97|794.77|799.72|797.52|800.47|798.27|795.72|793.52|0
1662571200000|2022-09-07 17:20:00|799.97|797.77|799.22|797.02|800.72|798.52|795.72|793.52|0
1662571500000|2022-09-07 17:25:00|798.97|796.77|801.72|799.52|802.72|800.52|798.97|796.77|0
1662571800000|2022-09-07 17:30:00|801.47|799.27|796.6|794.4|802.22|800.02|796.22|794.02|0
1662572100000|2022-09-07 17:35:00|796.72|794.52|792.97|790.77|797.72|795.52|791.72|789.52|0
1662572400000|2022-09-07 17:40:00|793.22|791.02|785.97|783.77|793.22|791.02|785.47|783.27|0
1662572700000|2022-09-07 17:45:00|786.22|784.02|784.72|782.52|788.47|786.27|784.47|782.27|0
1662573000000|2022-09-07 17:50:00|784.47|782.27|782.97|780.77|785.47|783.27|782.47|780.27|0
1662573300000|2022-09-07 17:55:00|782.47|780.27|783.97|781.77|785.72|783.52|782.47|780.27|0
1662573600000|2022-09-07 18:00:00|782.97|780.77|773.22|771.02|784.72|782.52|772.97|770.77|0
1662573900000|2022-09-07 18:05:00|772.97|770.77|778.97|776.77|779.97|777.77|772.72|770.52|0
1662574200000|2022-09-07 18:10:00|779.47|777.27|778.47|776.27|780.97|778.77|777.72|775.52|0
1662574500000|2022-09-07 18:15:00|778.22|776.02|785.22|783.02|785.47|783.27|776.97|774.77|0
1662574800000|2022-09-07 18:20:00|784.97|782.77|783.97|781.77|786.22|784.02|783.47|781.27|0
1662575100000|2022-09-07 18:25:00|783.47|781.27|776.72|774.52|783.97|781.77|776.72|774.52|0
1662575400000|2022-09-07 18:30:00|776.47|774.27|773.97|771.77|779.22|777.02|773.97|771.77|0
1662575700000|2022-09-07 18:35:00|774.22|772.02|774.72|772.52|775.72|773.52|772.22|770.02|0
1662576000000|2022-09-07 18:40:00|774.47|772.27|773.97|771.77|774.97|772.77|771.47|769.27|0
1662576300000|2022-09-07 18:45:00|773.72|771.52|771.97|769.77|774.72|772.52|771.97|769.77|0
1662576600000|2022-09-07 18:50:00|772.1|769.9|771.47|769.27|775.97|773.77|770.72|768.52|0
1662576900000|2022-09-07 18:55:00|771.6|769.4|770.22|768.02|772.97|770.77|769.22|767.02|0
1662577200000|2022-09-07 19:00:00|769.97|767.77|770.97|768.77|772.97|770.77|769.22|767.02|0
1662577500000|2022-09-07 19:05:00|770.47|768.27|766.97|764.77|772.22|770.02|766.97|764.77|0
1662577800000|2022-09-07 19:10:00|766.72|764.52|767.97|765.77|770.22|768.02|766.72|764.52|0
1662578100000|2022-09-07 19:15:00|767.72|765.52|770.22|768.02|771.47|769.27|764.97|762.77|0
1662578400000|2022-09-07 19:20:00|770.72|768.52|767.97|765.77|771.97|769.77|767.47|765.27|0
1662578700000|2022-09-07 19:25:00|768.1|765.9|763.47|761.27|768.22|766.02|762.47|760.27|0
1662579000000|2022-09-07 19:30:00|762.97|760.77|765.22|763.02|767.97|765.77|762.97|760.77|0
1662579300000|2022-09-07 19:35:00|765.72|763.52|768.72|766.52|770.22|768.02|764.72|762.52|0
1662579600000|2022-09-07 19:40:00|768.97|766.77|768.47|766.27|772.22|770.02|767.72|765.52|0
1662579900000|2022-09-07 19:45:00|768.97|766.77|763.97|761.77|769.47|767.27|762.97|760.77|0
1662580200000|2022-09-07 19:50:00|764.22|762.02|767.72|765.52|770.47|768.27|764.22|762.02|0
1662580500000|2022-09-07 19:55:00|768.22|766.02|770.97|768.77|774.22|772.02|768.22|766.02|0
1662580800000|2022-09-07 20:00:00|770.22|768.02|773.22|771.02|774.97|772.77|770.22|768.02|0
1662581100000|2022-09-07 20:05:00|773.47|771.27|773.22|771.02|775.22|773.02|772.47|770.27|0
1662581400000|2022-09-07 20:10:00|773.97|771.77|774.47|772.27|774.72|772.52|772.72|770.52|0
1662581700000|2022-09-07 20:15:00|773.77|770.97|771.77|768.97|773.77|770.97|771.77|768.97|0
1662582000000|2022-09-07 20:20:00|771.52|768.72|771.02|768.22|771.52|768.72|770.52|767.72|0
1662582300000|2022-09-07 20:25:00|770.9|768.1|771.02|768.22|771.02|768.22|769.77|766.97|0
1662582600000|2022-09-07 20:30:00|770.77|767.97|771.02|768.22|771.52|768.72|770.27|767.47|0
1662582900000|2022-09-07 20:35:00|770.77|767.97|770.52|767.72|771.02|768.22|770.52|767.72|0
1662583200000|2022-09-07 20:40:00|770.65|767.85|771.27|768.47|771.52|768.72|770.52|767.72|0
1662583500000|2022-09-07 20:45:00|771.52|768.72|771.27|768.47|771.52|768.72|770.77|767.97|0
1662583800000|2022-09-07 20:50:00|771.02|768.22|771.52|768.72|771.52|768.72|770.77|767.97|0
1662584100000|2022-09-07 20:55:00|771.27|768.47|772.65|769.85|772.65|769.85|771.27|768.47|0
1662584400000|2022-09-07 21:00:00|772.19|769.39|772.08|769.28|772.92|770.12|772.08|769.28|0
1662584700000|2022-09-07 21:05:00|772.16|769.36|771.33|768.53|772.27|769.47|771.25|768.45|0
1662585000000|2022-09-07 21:10:00|771.29|768.49|771.11|768.31|771.29|768.49|771.11|768.31|0
1662585300000|2022-09-07 21:15:00|770.85|768.05|771.14|768.34|771.14|768.34|770.85|768.05|0
1662585600000|2022-09-07 21:20:00|771.03|768.23|771.14|768.34|771.25|768.45|771|768.2|0
1662585900000|2022-09-07 21:25:00|771.22|768.42|770.85|768.05|771.22|768.42|770.85|768.05|0
1662586200000|2022-09-07 21:30:00|770.81|768.01|771.03|768.23|771.14|768.34|770.81|768.01|0
1662586500000|2022-09-07 21:35:00|771|768.2|771.07|768.27|771.36|768.56|771|768.2|0
1662586800000|2022-09-07 21:40:00|771.11|768.31|771.07|768.27|771.14|768.34|770.96|768.16|0
1662587100000|2022-09-07 21:45:00|771.03|768.23|771.36|768.56|771.44|768.64|771|768.2|0
1662587400000|2022-09-07 21:50:00|771.18|768.38|771.24|768.44|771.5|768.7|770.89|768.09|0
1662587700000|2022-09-07 21:55:00|771.21|768.41|771.1|768.3|771.28|768.48|770.91|768.11|0
1662588000000|2022-09-07 22:00:00|771.4|768.6|768.27|765.47|771.4|768.6|767.27|764.47|0
1662588300000|2022-09-07 22:05:00|768.4|765.6|766.77|763.97|768.4|765.6|766.77|763.97|0
1662588600000|2022-09-07 22:10:00|767.02|764.22|767.77|764.97|767.77|764.97|766.77|763.97|0
1662588900000|2022-09-07 22:15:00|767.9|765.1|768.4|765.6|768.77|765.97|767.4|764.6|0
1662589200000|2022-09-07 22:20:00|768.52|765.72|768.02|765.22|768.77|765.97|767.77|764.97|0
1662589500000|2022-09-07 22:25:00|768.27|765.47|768.77|765.97|769.02|766.22|768.02|765.22|0
1662589800000|2022-09-07 22:30:00|768.52|765.72|769.52|766.72|769.52|766.72|768.52|765.72|0
1662590100000|2022-09-07 22:35:00|769.77|766.97|770.77|767.97|771.27|768.47|769.77|766.97|0
1662590400000|2022-09-07 22:40:00|771.27|768.47|771.27|768.47|771.52|768.72|770.77|767.97|0
1662590700000|2022-09-07 22:45:00|771.52|768.72|772.02|769.22|772.4|769.6|771.52|768.72|0
1662591000000|2022-09-07 22:50:00|771.9|769.1|771.77|768.97|772.02|769.22|771.52|768.72|0
1662591300000|2022-09-07 22:55:00|771.65|768.85|770.02|767.22|772.02|769.22|770.02|767.22|0
1662591600000|2022-09-07 23:00:00|770.27|767.47|771.77|768.97|772.02|769.22|770.15|767.35|0
1662591900000|2022-09-07 23:05:00|771.9|769.1|771.02|768.22|772.02|769.22|771.02|768.22|0
1662592200000|2022-09-07 23:10:00|770.77|767.97|771.4|768.6|771.4|768.6|770.77|767.97|0
1662592500000|2022-09-07 23:15:00|771.27|768.47|771.02|768.22|771.27|768.47|768.52|765.72|0
1662592800000|2022-09-07 23:20:00|770.77|767.97|772.52|769.72|772.77|769.97|770.77|767.97|0
1662593100000|2022-09-07 23:25:00|772.4|769.6|772.77|769.97|772.77|769.97|772.27|769.47|0
1662593400000|2022-09-07 23:30:00|772.52|769.72|772.52|769.72|772.77|769.97|772.27|769.47|0
1662593700000|2022-09-07 23:35:00|773.77|770.97|773.52|770.72|774.27|771.47|773.27|770.47|0
1662594000000|2022-09-07 23:40:00|773.77|770.97|773.77|770.97|774.02|771.22|773.27|770.47|0
1662594300000|2022-09-07 23:45:00|774.02|771.22|773.27|770.47|774.02|771.22|773.02|770.22|0
1662594600000|2022-09-07 23:50:00|773.02|770.22|774.52|771.72|774.77|771.97|773.02|770.22|0
1662594900000|2022-09-07 23:55:00|774.27|771.47|773.9|771.1|774.52|771.72|773.77|770.97|0
1662595200000|2022-09-08 00:00:00|774.27|771.47|775.02|772.22|775.52|772.72|772.02|769.22|0
1662595500000|2022-09-08 00:05:00|775.15|772.35|774.9|772.1|775.52|772.72|773.77|770.97|0
1662595800000|2022-09-08 00:10:00|775.02|772.22|774.27|771.47|775.52|772.72|773.65|770.85|0
1662596100000|2022-09-08 00:15:00|774.15|771.35|769.02|766.22|774.15|771.35|767.27|764.47|0
1662596400000|2022-09-08 00:20:00|769.27|766.47|769.77|766.97|769.77|766.97|766.52|763.72|0
1662596700000|2022-09-08 00:25:00|770.02|767.22|769.27|766.47|770.27|767.47|768.77|765.97|0
1662597000000|2022-09-08 00:30:00|769.52|766.72|770.9|768.1|771.52|768.72|769.02|766.22|0
1662597300000|2022-09-08 00:35:00|770.77|767.97|769.77|766.97|772.02|769.22|769.77|766.97|0
1662597600000|2022-09-08 00:40:00|770.02|767.22|770.27|767.47|771.27|768.47|770.02|767.22|0
1662597900000|2022-09-08 00:45:00|770.52|767.72|770.77|767.97|771.27|768.47|770.02|767.22|0
1662598200000|2022-09-08 00:50:00|771.02|768.22|769.52|766.72|771.52|768.72|769.02|766.22|0
1662598500000|2022-09-08 00:55:00|769.27|766.47|769.27|766.47|769.77|766.97|768.27|765.47|0
1662598800000|2022-09-08 01:00:00|769.4|766.6|769.02|766.22|769.77|766.97|768.52|765.72|0
1662599100000|2022-09-08 01:05:00|769.27|766.47|766.02|763.22|769.52|766.72|765.77|762.97|0
1662599400000|2022-09-08 01:10:00|766.27|763.47|765.77|762.97|766.4|763.6|765.52|762.72|0
1662599700000|2022-09-08 01:15:00|766.02|763.22|769.27|766.47|769.52|766.72|764.9|762.1|0
1662600000000|2022-09-08 01:20:00|769.52|766.72|767.52|764.72|769.77|766.97|767.02|764.22|0
1662600300000|2022-09-08 01:25:00|767.65|764.85|766.77|763.97|768.02|765.22|766.52|763.72|0
1662600600000|2022-09-08 01:30:00|767.02|764.22|767.77|764.97|768.02|765.22|766.52|763.72|0
1662600900000|2022-09-08 01:35:00|767.52|764.72|769.77|766.97|769.77|766.97|766.77|763.97|0
1662601200000|2022-09-08 01:40:00|769.52|766.72|769.27|766.47|769.52|766.72|768.02|765.22|0
1662601500000|2022-09-08 01:45:00|769.15|766.35|768.77|765.97|769.15|766.35|768.27|765.47|0
1662601800000|2022-09-08 01:50:00|768.65|765.85|768.77|765.97|769.52|766.72|768.27|765.47|0
1662602100000|2022-09-08 01:55:00|768.9|766.1|769.27|766.47|769.52|766.72|768.77|765.97|0
1662602400000|2022-09-08 02:00:00|769.52|766.72|768.77|765.97|769.52|766.72|768.02|765.22|0
1662602700000|2022-09-08 02:05:00|769.02|766.22|769.02|766.22|769.27|766.47|768.27|765.47|0
1662603000000|2022-09-08 02:10:00|768.77|765.97|769.52|766.72|769.52|766.72|768.27|765.47|0
1662603300000|2022-09-08 02:15:00|769.27|766.47|768.77|765.97|770.02|767.22|768.77|765.97|0
1662603600000|2022-09-08 02:20:00|768.52|765.72|768.15|765.35|769.27|766.47|768.02|765.22|0
1662603900000|2022-09-08 02:25:00|768.27|765.47|769.27|766.47|769.27|766.47|767.9|765.1|0
1662604200000|2022-09-08 02:30:00|769.02|766.22|769.52|766.72|769.52|766.72|768.52|765.72|0
1662604500000|2022-09-08 02:35:00|769.77|766.97|771.77|768.97|772.27|769.47|769.52|766.72|0
1662604800000|2022-09-08 02:40:00|772.02|769.22|772.02|769.22|772.27|769.47|771.52|768.72|0
1662605100000|2022-09-08 02:45:00|771.77|768.97|772.27|769.47|773.27|770.47|771.52|768.72|0
1662605400000|2022-09-08 02:50:00|772.52|769.72|772.9|770.1|772.9|770.1|772.27|769.47|0
1662605700000|2022-09-08 02:55:00|772.77|769.97|773.52|770.72|773.52|770.72|772.27|769.47|0
1662606000000|2022-09-08 03:00:00|773.27|770.47|772.27|769.47|773.27|770.47|772.02|769.22|0
1662606300000|2022-09-08 03:05:00|772.4|769.6|771.02|768.22|772.77|769.97|770.77|767.97|0
1662606600000|2022-09-08 03:10:00|770.77|767.97|768.4|765.6|771.27|768.47|768.4|765.6|0
1662606900000|2022-09-08 03:15:00|768.52|765.72|768.77|765.97|770.02|767.22|768.27|765.47|0
1662607200000|2022-09-08 03:20:00|768.52|765.72|769.65|766.85|770.02|767.22|768.52|765.72|0
1662607500000|2022-09-08 03:25:00|769.27|766.47|771.27|768.47|771.27|768.47|769.27|766.47|0
1662607800000|2022-09-08 03:30:00|771.02|768.22|770.27|767.47|771.02|768.22|770.02|767.22|0
1662608100000|2022-09-08 03:35:00|770.15|767.35|771.15|768.35|771.27|768.47|769.27|766.47|0
1662608400000|2022-09-08 03:40:00|771.02|768.22|770.52|767.72|771.77|768.97|770.27|767.47|0
1662608700000|2022-09-08 03:45:00|770.65|767.85|771.27|768.47|771.77|768.97|770.52|767.72|0
1662609000000|2022-09-08 03:50:00|771.52|768.72|771.52|768.72|772.02|769.22|771.02|768.22|0
1662609300000|2022-09-08 03:55:00|771.27|768.47|771.02|768.22|771.52|768.72|770.02|767.22|0
1662609600000|2022-09-08 04:00:00|770.77|767.97|769.02|766.22|770.77|767.97|769.02|766.22|0
1662609900000|2022-09-08 04:05:00|769.27|766.47|769.02|766.22|770.27|767.47|769.02|766.22|0
1662610200000|2022-09-08 04:10:00|768.9|766.1|768.27|765.47|769.52|766.72|768.27|765.47|0
1662610500000|2022-09-08 04:15:00|768.15|765.35|769.27|766.47|769.52|766.72|768.02|765.22|0
1662610800000|2022-09-08 04:20:00|769.02|766.22|767.02|764.22|769.02|766.22|767.02|764.22|0
1662611100000|2022-09-08 04:25:00|767.27|764.47|768.27|765.47|769.02|766.22|767.27|764.47|0
1662611400000|2022-09-08 04:30:00|768.4|765.6|768.52|765.72|769.02|766.22|768.02|765.22|0
1662611700000|2022-09-08 04:35:00|768.77|765.97|767.77|764.97|768.77|765.97|767.52|764.72|0
1662612000000|2022-09-08 04:40:00|767.52|764.72|767.02|764.22|767.77|764.97|766.52|763.72|0
1662612300000|2022-09-08 04:45:00|767.27|764.47|767.52|764.72|767.77|764.97|766.77|763.97|0
1662612600000|2022-09-08 04:50:00|767.77|764.97|767.52|764.72|768.27|765.47|767.27|764.47|0
1662612900000|2022-09-08 04:55:00|767.27|764.47|766.52|763.72|767.52|764.72|766.27|763.47|0
1662613200000|2022-09-08 05:00:00|766.27|763.47|766.52|763.72|766.77|763.97|765.77|762.97|0
1662613500000|2022-09-08 05:05:00|766.4|763.6|765.77|762.97|766.4|763.6|765.02|762.22|0
1662613800000|2022-09-08 05:10:00|765.9|763.1|766.02|763.22|766.52|763.72|764.77|761.97|0
1662614100000|2022-09-08 05:15:00|765.9|763.1|764.77|761.97|767.02|764.22|764.27|761.47|0
1662614400000|2022-09-08 05:20:00|764.9|762.1|765.77|762.97|766.27|763.47|764.77|761.97|0
1662614700000|2022-09-08 05:25:00|766.02|763.22|765.52|762.72|766.02|763.22|764.77|761.97|0
1662615000000|2022-09-08 05:30:00|765.65|762.85|766.52|763.72|766.77|763.97|765.02|762.22|0
1662615300000|2022-09-08 05:35:00|766.27|763.47|765.52|762.72|766.52|763.72|765.52|762.72|0
1662615600000|2022-09-08 05:40:00|765.4|762.6|767.77|764.97|767.9|765.1|765.27|762.47|0
1662615900000|2022-09-08 05:45:00|767.9|765.1|766.77|763.97|768.27|765.47|766.52|763.72|0
1662616200000|2022-09-08 05:50:00|767.02|764.22|767.52|764.72|768.02|765.22|766.52|763.72|0
1662616500000|2022-09-08 05:55:00|767.65|764.85|765.02|762.22|768.02|765.22|764.77|761.97|0
1662616800000|2022-09-08 06:00:00|764.77|761.97|762.77|759.97|767.77|764.97|762.27|759.47|0
1662617100000|2022-09-08 06:05:00|763.27|760.47|761.77|758.97|765.77|762.97|761.77|758.97|0
1662617400000|2022-09-08 06:10:00|761.52|758.72|758.02|755.22|762.52|759.72|758.02|755.22|0
1662617700000|2022-09-08 06:15:00|758.27|755.47|757.02|754.22|758.27|755.47|755.77|752.97|0
1662618000000|2022-09-08 06:20:00|756.77|753.97|759.77|756.97|760.15|757.35|756.52|753.72|0
1662618300000|2022-09-08 06:25:00|760.02|757.22|760.52|757.72|760.77|757.97|759.27|756.47|0
1662618600000|2022-09-08 06:30:00|760.77|757.97|760.77|757.97|761.52|758.72|760.27|757.47|0
1662618900000|2022-09-08 06:35:00|760.9|758.1|763.52|760.72|764.77|761.97|760.9|758.1|0
1662619200000|2022-09-08 06:40:00|763.27|760.47|762.52|759.72|764.27|761.47|762.52|759.72|0
1662619500000|2022-09-08 06:45:00|762.27|759.47|764.02|761.22|764.77|761.97|762.02|759.22|0
1662619800000|2022-09-08 06:50:00|764.27|761.47|765.02|762.22|765.27|762.47|763.77|760.97|0
1662620100000|2022-09-08 06:55:00|764.77|761.97|765.27|762.47|765.77|762.97|764.02|761.22|0
1662620400000|2022-09-08 07:00:00|765.02|762.22|763.52|760.72|766.77|763.97|762.52|759.72|0
1662620700000|2022-09-08 07:05:00|763.22|761.02|762.72|760.52|764.1|761.9|761.47|759.27|0
1662621000000|2022-09-08 07:10:00|761.72|759.52|762.97|760.77|764.97|762.77|761.72|759.52|0
1662621300000|2022-09-08 07:15:00|763.22|761.02|767.47|765.27|768.97|766.77|762.97|760.77|0
1662621600000|2022-09-08 07:20:00|767.97|765.77|771.72|769.52|774.72|772.52|767.97|765.77|0
1662621900000|2022-09-08 07:25:00|772.22|770.02|773.22|771.02|775.72|773.52|772.22|770.02|0
1662622200000|2022-09-08 07:30:00|773.47|771.27|776.22|774.02|778.72|776.52|773.47|771.27|0
1662622500000|2022-09-08 07:35:00|776.47|774.27|776.22|774.02|778.72|776.52|775.22|773.02|0
1662622800000|2022-09-08 07:40:00|775.72|773.52|775.1|772.9|777.47|775.27|774.47|772.27|0
1662623100000|2022-09-08 07:45:00|775.22|773.02|774.35|772.15|775.97|773.77|773.72|771.52|0
1662623400000|2022-09-08 07:50:00|774.22|772.02|778.72|776.52|780.35|778.15|774.22|772.02|0
1662623700000|2022-09-08 07:55:00|778.97|776.77|775.97|773.77|779.97|777.77|775.47|773.27|0
1662624000000|2022-09-08 08:00:00|776.22|774.02|779.47|777.27|781.22|779.02|776.22|774.02|0
1662624300000|2022-09-08 08:05:00|779.22|777.02|779.47|777.27|780.22|778.02|777.47|775.27|0
1662624600000|2022-09-08 08:10:00|779.72|777.52|775.47|773.27|779.72|777.52|775.47|773.27|0
1662624900000|2022-09-08 08:15:00|775.22|773.02|774.47|772.27|776.97|774.77|773.47|771.27|0
1662625200000|2022-09-08 08:20:00|774.22|772.02|777.22|775.02|777.85|775.65|773.47|771.27|0
1662625500000|2022-09-08 08:25:00|776.97|774.77|775.22|773.02|778.97|776.77|774.85|772.65|0
1662625800000|2022-09-08 08:30:00|775.47|773.27|776.72|774.52|777.22|775.02|774.72|772.52|0
1662626100000|2022-09-08 08:35:00|775.97|773.77|776.72|774.52|777.22|775.02|775.47|773.27|0
1662626400000|2022-09-08 08:40:00|775.85|773.65|773.97|771.77|776.97|774.77|773.72|771.52|0
1662626700000|2022-09-08 08:45:00|773.72|771.52|773.22|771.02|774.72|772.52|772.47|770.27|0
1662627000000|2022-09-08 08:50:00|772.97|770.77|772.47|770.27|774.22|772.02|772.22|770.02|0
1662627300000|2022-09-08 08:55:00|772.35|770.15|770.72|768.52|773.22|771.02|770.72|768.52|0
1662627600000|2022-09-08 09:00:00|770.97|768.77|769.97|767.77|771.72|769.52|769.97|767.77|0
1662627900000|2022-09-08 09:05:00|770.22|768.02|772.47|770.27|772.72|770.52|769.47|767.27|0
1662628200000|2022-09-08 09:10:00|772.6|770.4|773.47|771.27|773.47|771.27|771.97|769.77|0
1662628500000|2022-09-08 09:15:00|773.22|771.02|772.47|770.27|774.22|772.02|771.85|769.65|0
1662628800000|2022-09-08 09:20:00|771.97|769.77|772.72|770.52|773.47|771.27|771.47|769.27|0
1662629100000|2022-09-08 09:25:00|772.6|770.4|772.35|770.15|773.22|771.02|771.97|769.77|0
1662629400000|2022-09-08 09:30:00|772.6|770.4|773.72|771.52|775.47|773.27|772.6|770.4|0
1662629700000|2022-09-08 09:35:00|773.47|771.27|771.35|769.15|774.97|772.77|771.22|769.02|0
1662630000000|2022-09-08 09:40:00|771.22|769.02|773.72|771.52|773.72|771.52|770.85|768.65|0
1662630300000|2022-09-08 09:45:00|773.35|771.15|774.22|772.02|774.72|772.52|772.47|770.27|0
1662630600000|2022-09-08 09:50:00|774.47|772.27|773.47|771.27|775.22|773.02|772.72|770.52|0
1662630900000|2022-09-08 09:55:00|773.35|771.15|770.97|768.77|773.97|771.77|770.97|768.77|0
1662631200000|2022-09-08 10:00:00|771.22|769.02|772.22|770.02|772.22|770.02|769.72|767.52|0
1662631500000|2022-09-08 10:05:00|772.47|770.27|771.47|769.27|774.6|772.4|771.22|769.02|0
1662631800000|2022-09-08 10:10:00|771.22|769.02|771.97|769.77|773.22|771.02|770.97|768.77|0
1662632100000|2022-09-08 10:15:00|771.85|769.65|772.35|770.15|773.72|771.52|771.72|769.52|0
1662632400000|2022-09-08 10:20:00|772.22|770.02|770.72|768.52|773.47|771.27|770.72|768.52|0
1662632700000|2022-09-08 10:25:00|770.97|768.77|770.47|768.27|772.72|770.52|770.22|768.02|0
1662633000000|2022-09-08 10:30:00|770.72|768.52|769.97|767.77|771.22|769.02|769.72|767.52|0
1662633300000|2022-09-08 10:35:00|769.72|767.52|768.97|766.77|771.97|769.77|768.22|766.02|0
1662633600000|2022-09-08 10:40:00|769.22|767.02|768.22|766.02|770.47|768.27|768.1|765.9|0
1662633900000|2022-09-08 10:45:00|768.35|766.15|766.47|764.27|768.72|766.52|764.72|762.52|0
1662634200000|2022-09-08 10:50:00|766.22|764.02|764.97|762.77|766.72|764.52|764.6|762.4|0
1662634500000|2022-09-08 10:55:00|765.47|763.27|766.97|764.77|767.6|765.4|765.22|763.02|0
1662634800000|2022-09-08 11:00:00|766.72|764.52|763.97|761.77|767.72|765.52|763.72|761.52|0
1662635100000|2022-09-08 11:05:00|764.22|762.02|764.22|762.02|766.72|764.52|764.22|762.02|0
1662635400000|2022-09-08 11:10:00|763.97|761.77|765.22|763.02|765.47|763.27|761.72|759.52|0
1662635700000|2022-09-08 11:15:00|765.47|763.27|767.47|765.27|767.72|765.52|765.47|763.27|0
1662636000000|2022-09-08 11:20:00|767.22|765.02|768.47|766.27|768.97|766.77|766.72|764.52|0
1662636300000|2022-09-08 11:25:00|768.22|766.02|767.47|765.27|769.47|767.27|767.47|765.27|0
1662636600000|2022-09-08 11:30:00|768.47|766.27|771.47|769.27|772.35|770.15|768.35|766.15|0
1662636900000|2022-09-08 11:35:00|771.22|769.02|770.22|768.02|773.47|771.27|769.97|767.77|0
1662637200000|2022-09-08 11:40:00|769.97|767.77|771.1|768.9|771.97|769.77|768.72|766.52|0
1662637500000|2022-09-08 11:45:00|771.47|769.27|773.72|771.52|773.72|771.52|771.22|769.02|0
1662637800000|2022-09-08 11:50:00|773.97|771.77|772.97|770.77|773.97|771.77|771.6|769.4|0
1662638100000|2022-09-08 11:55:00|773.22|771.02|771.22|769.02|773.47|771.27|770.97|768.77|0
1662638400000|2022-09-08 12:00:00|771.47|769.27|769.47|767.27|771.97|769.77|768.97|766.77|0
1662638700000|2022-09-08 12:05:00|769.22|767.02|768.35|766.15|769.72|767.52|767.72|765.52|0
1662639000000|2022-09-08 12:10:00|768.22|766.02|768.85|766.65|768.85|766.65|767.72|765.52|0
1662639300000|2022-09-08 12:15:00|768.72|766.52|776.47|774.27|776.47|774.27|761.97|759.77|0
1662639600000|2022-09-08 12:20:00|775.6|773.4|766.85|764.65|776.72|774.52|766.72|764.52|0
1662639900000|2022-09-08 12:25:00|766.72|764.52|770.22|768.02|772.47|770.27|766.47|764.27|0
1662640200000|2022-09-08 12:30:00|769.97|767.77|779.72|777.52|779.97|777.77|769.97|767.77|0
1662640500000|2022-09-08 12:35:00|778.97|776.77|778.72|776.52|779.72|777.52|776.47|774.27|0
1662640800000|2022-09-08 12:40:00|778.22|776.02|780.97|778.77|783.97|781.77|777.97|775.77|0
1662641100000|2022-09-08 12:45:00|781.22|779.02|778.72|776.52|782.47|780.27|776.72|774.52|0
1662641400000|2022-09-08 12:50:00|778.47|776.27|780.97|778.77|783.1|780.9|775.22|773.02|0
1662641700000|2022-09-08 12:55:00|781.47|779.27|787.97|785.77|788.97|786.77|781.47|779.27|0
1662642000000|2022-09-08 13:00:00|788.22|786.02|789.47|787.27|789.97|787.77|787.22|785.02|0
1662642300000|2022-09-08 13:05:00|789.22|787.02|791.97|789.77|793.6|791.4|787.97|785.77|0
1662642600000|2022-09-08 13:10:00|792.22|790.02|796.22|794.02|796.22|794.02|789.35|787.15|0
1662642900000|2022-09-08 13:15:00|795.72|793.52|792.22|790.02|797.47|795.27|791.72|789.52|0
1662643200000|2022-09-08 13:20:00|791.72|789.52|793.72|791.52|797.22|795.02|791.72|789.52|0
1662643500000|2022-09-08 13:25:00|793.97|791.77|797.47|795.27|797.97|795.77|793.22|791.02|0
1662643800000|2022-09-08 13:30:00|796.72|794.52|804.47|802.27|807.97|805.77|796.72|794.52|0
1662644100000|2022-09-08 13:35:00|804.97|802.77|800.22|798.02|807.47|805.27|798.72|796.52|0
1662644400000|2022-09-08 13:40:00|800.97|798.77|781.72|779.52|807.22|805.02|780.72|778.52|0
1662644700000|2022-09-08 13:45:00|782.47|780.27|782.72|780.52|789.22|787.02|778.97|776.77|0
1662645000000|2022-09-08 13:50:00|782.97|780.77|778.97|776.77|786.72|784.52|777.72|775.52|0
1662645300000|2022-09-08 13:55:00|779.47|777.27|776.97|774.77|780.97|778.77|773.22|771.02|0
1662645600000|2022-09-08 14:00:00|775.97|773.77|788.97|786.77|791.22|789.02|774.72|772.52|0
1662645900000|2022-09-08 14:05:00|789.72|787.52|781.22|779.02|790.22|788.02|777.97|775.77|0
1662646200000|2022-09-08 14:10:00|781.72|779.52|783.97|781.77|786.72|784.52|777.47|775.27|0
1662646500000|2022-09-08 14:15:00|782.72|780.52|768.47|766.27|786.72|784.52|767.97|765.77|0
1662646800000|2022-09-08 14:20:00|769.22|767.02|774.97|772.77|775.72|773.52|764.97|762.77|0
1662647100000|2022-09-08 14:25:00|775.72|773.52|770.97|768.77|777.22|775.02|770.22|768.02|0
1662647400000|2022-09-08 14:30:00|770.72|768.52|764.22|762.02|773.97|771.77|763.22|761.02|0
1662647700000|2022-09-08 14:35:00|763.97|761.77|758.47|756.27|767.22|765.02|756.72|754.52|0
1662648000000|2022-09-08 14:40:00|758.22|756.02|755.47|753.27|760.72|758.52|754.47|752.27|0
1662648300000|2022-09-08 14:45:00|755.22|753.02|756.47|754.27|757.97|755.77|753.47|751.27|0
1662648600000|2022-09-08 14:50:00|756.72|754.52|755.22|753.02|760.47|758.27|754.72|752.52|0
1662648900000|2022-09-08 14:55:00|755.47|753.27|750.47|748.27|756.72|754.52|749.47|747.27|0
1662649200000|2022-09-08 15:00:00|750.22|748.02|746.47|744.27|751.22|749.02|743.72|741.52|0
1662649500000|2022-09-08 15:05:00|746.72|744.52|744.22|742.02|746.72|744.52|742.72|740.52|0
1662649800000|2022-09-08 15:10:00|743.97|741.77|743.47|741.27|747.47|745.27|742.72|740.52|0
1662650100000|2022-09-08 15:15:00|742.97|740.77|742.97|740.77|745.22|743.02|741.47|739.27|0
1662650400000|2022-09-08 15:20:00|742.72|740.52|742.97|740.77|744.22|742.02|740.47|738.27|0
1662650700000|2022-09-08 15:25:00|742.47|740.27|745.97|743.77|746.72|744.52|742.22|740.02|0
1662651000000|2022-09-08 15:30:00|746.47|744.27|744.97|742.77|747.72|745.52|744.72|742.52|0
1662651300000|2022-09-08 15:35:00|745.47|743.27|751.72|749.52|752.47|750.27|742.72|740.52|0
1662651600000|2022-09-08 15:40:00|751.97|749.77|752.47|750.27|755.97|753.77|751.47|749.27|0
1662651900000|2022-09-08 15:45:00|752.97|750.77|754.97|752.77|755.47|753.27|750.47|748.27|0
1662652200000|2022-09-08 15:50:00|755.22|753.02|751.97|749.77|757.22|755.02|751.72|749.52|0
1662652500000|2022-09-08 15:55:00|751.72|749.52|754.22|752.02|754.47|752.27|751.22|749.02|0
1662652800000|2022-09-08 16:00:00|753.72|751.52|775.47|773.27|775.72|773.52|752.47|750.27|0
1662653100000|2022-09-08 16:05:00|775.72|773.52|784.47|782.27|790.47|788.27|775.72|773.52|0
1662653400000|2022-09-08 16:10:00|785.22|783.02|790.16|787.08|795.16|792.08|784.72|782.52|0
1662653700000|2022-09-08 16:15:00|791.41|788.33|790.41|787.33|795.41|792.33|786.16|783.08|0
1662654000000|2022-09-08 16:20:00|790.16|787.08|792.47|790.27|798.41|795.33|788.41|785.33|0
1662654300000|2022-09-08 16:25:00|791.72|789.52|787.72|785.52|794.47|792.27|785.97|783.77|0
1662654600000|2022-09-08 16:30:00|788.47|786.27|782.41|779.33|789.22|787.02|779.22|777.02|0
1662654900000|2022-09-08 16:35:00|782.16|779.08|780.41|777.33|782.16|779.08|777.91|774.83|0
1662655200000|2022-09-08 16:40:00|780.66|777.58|770.41|767.33|782.66|779.58|769.16|766.08|0
1662655500000|2022-09-08 16:45:00|770.16|767.08|771.66|768.58|773.91|770.83|769.91|766.83|0
1662655800000|2022-09-08 16:50:00|771.91|768.83|768.47|766.27|771.97|769.77|765.22|763.02|0
1662656100000|2022-09-08 16:55:00|768.72|766.52|770.22|768.02|770.47|768.27|767.22|765.02|0
1662656400000|2022-09-08 17:00:00|770.47|768.27|775.66|772.58|776.47|774.27|768.22|766.02|0
1662656700000|2022-09-08 17:05:00|775.41|772.33|773.91|770.83|778.16|775.08|772.91|769.83|0
1662657000000|2022-09-08 17:10:00|772.91|769.83|758.41|755.33|772.91|769.83|757.66|754.58|0
1662657300000|2022-09-08 17:15:00|757.91|754.83|759.66|756.58|761.16|758.08|757.16|754.08|0
1662657600000|2022-09-08 17:20:00|759.41|756.33|756.97|754.77|760.16|757.08|756.97|754.08|0
1662657900000|2022-09-08 17:25:00|757.72|755.52|757.72|755.52|760.97|758.77|754.47|752.27|0
1662658200000|2022-09-08 17:30:00|757.47|755.27|758.47|756.27|762.22|760.02|755.72|753.52|0
1662658500000|2022-09-08 17:35:00|758.72|756.52|754.47|752.27|759.22|757.02|750.97|748.77|0
1662658800000|2022-09-08 17:40:00|753.72|751.52|753.22|751.02|755.47|753.27|752.35|750.15|0
1662659100000|2022-09-08 17:45:00|754.22|752.02|752.47|750.27|755.47|753.27|752.22|750.02|0
1662659400000|2022-09-08 17:50:00|752.22|750.02|757.22|755.02|757.22|755.02|751.97|749.77|0
1662659700000|2022-09-08 17:55:00|756.72|754.52|759.72|757.52|767.22|765.02|756.47|754.27|0
1662660000000|2022-09-08 18:00:00|758.47|756.27|755.22|753.02|760.97|758.77|755.22|753.02|0
1662660300000|2022-09-08 18:05:00|754.97|752.77|757.97|755.77|759.97|757.77|753.22|751.02|0
1662660600000|2022-09-08 18:10:00|757.47|755.27|759.22|757.02|759.47|757.27|755.47|753.27|0
1662660900000|2022-09-08 18:15:00|759.47|757.27|755.22|753.02|761.72|759.52|753.97|751.77|0
1662661200000|2022-09-08 18:20:00|755.72|753.52|755.22|753.02|757.47|755.27|754.47|752.27|0
1662661500000|2022-09-08 18:25:00|755.47|753.27|756.47|754.27|757.6|755.4|753.97|751.77|0
1662661800000|2022-09-08 18:30:00|756.22|754.02|750.47|748.27|756.47|754.27|749.72|747.52|0
1662662100000|2022-09-08 18:35:00|749.97|747.77|749.97|747.77|752.72|750.52|749.22|747.02|0
1662662400000|2022-09-08 18:40:00|749.72|747.52|757.91|754.83|763.72|761.52|749.22|747.02|0
1662662700000|2022-09-08 18:45:00|758.41|755.33|762.91|759.83|765.16|762.08|756.66|753.58|0
1662663000000|2022-09-08 18:50:00|762.16|759.08|759.22|757.02|765.72|763.52|757.97|755.77|0
1662663300000|2022-09-08 18:55:00|759.72|757.52|763.47|761.27|764.97|762.77|759.47|757.27|0
1662663600000|2022-09-08 19:00:00|763.22|761.02|765.97|763.77|769.97|767.77|759.72|757.52|0
1662663900000|2022-09-08 19:05:00|765.72|763.52|765.22|763.02|766.97|764.77|762.22|760.02|0
1662664200000|2022-09-08 19:10:00|765.47|763.27|759.72|757.52|767.72|765.52|759.72|757.52|0
1662664500000|2022-09-08 19:15:00|759.47|757.27|758.22|756.02|761.22|759.02|757.47|755.27|0
1662664800000|2022-09-08 19:20:00|758.47|756.27|755.47|753.27|759.22|757.02|754.22|752.02|0
1662665100000|2022-09-08 19:25:00|755.22|753.02|757.72|755.52|758.47|756.27|754.72|752.52|0
1662665400000|2022-09-08 19:30:00|757.47|755.27|759.22|757.02|759.97|757.77|753.97|751.77|0
1662665700000|2022-09-08 19:35:00|759.47|757.27|758.47|756.27|761.47|759.27|757.47|755.27|0
1662666000000|2022-09-08 19:40:00|758.72|756.52|764.97|762.77|765.72|763.52|757.72|755.52|0
1662666300000|2022-09-08 19:45:00|765.22|763.02|762.47|760.27|765.47|763.27|757.97|755.77|0
1662666600000|2022-09-08 19:50:00|760.47|758.27|748.97|746.77|760.47|758.27|748.97|746.77|0
1662666900000|2022-09-08 19:55:00|749.72|747.52|745.22|743.02|750.72|748.52|744.97|742.77|0
1662667200000|2022-09-08 20:00:00|744.72|742.52|742.22|740.02|744.97|742.77|741.97|739.77|0
1662667500000|2022-09-08 20:05:00|741.97|739.77|742.22|740.02|742.72|740.52|741.22|739.02|0
1662667800000|2022-09-08 20:10:00|742.47|740.27|741.47|739.27|742.72|740.52|740.47|738.27|0
1662668100000|2022-09-08 20:15:00|740.77|737.97|740.27|737.47|741.27|738.47|740.27|737.47|0
1662668400000|2022-09-08 20:20:00|740.15|737.35|741.27|738.47|741.27|738.47|740.15|737.35|0
1662668700000|2022-09-08 20:25:00|741.77|738.97|741.52|738.72|741.77|738.97|741.27|738.47|0
1662669000000|2022-09-08 20:30:00|741.27|738.47|741.77|738.97|741.77|738.97|741.27|738.47|0
1662669300000|2022-09-08 20:35:00|741.52|738.72|741.77|738.97|741.77|738.97|741.52|738.72|0
1662669600000|2022-09-08 20:40:00|741.52|738.72|741.27|738.47|741.52|738.72|741.27|738.47|0
1662669900000|2022-09-08 20:45:00|741.02|738.22|741.27|738.47|741.27|738.47|740.77|737.97|0
1662670200000|2022-09-08 20:50:00|741.02|738.22|741.02|738.22|741.27|738.47|740.77|737.97|0
1662670500000|2022-09-08 20:55:00|741.27|738.47|741.4|738.6|741.4|738.6|740.52|737.72|0
1662670800000|2022-09-08 21:00:00|741.29|738.49|741.14|738.34|741.51|738.71|740.92|738.12|0
1662671100000|2022-09-08 21:05:00|741.18|738.38|740.96|738.16|741.21|738.41|740.96|738.16|0
1662671400000|2022-09-08 21:10:00|740.99|738.19|741.14|738.34|741.14|738.34|740.99|738.19|0
1662671700000|2022-09-08 21:15:00|740.99|738.19|741.25|738.45|741.51|738.71|740.99|738.19|0
1662672000000|2022-09-08 21:20:00|741.18|738.38|740.89|738.09|741.4|738.6|740.85|738.05|0
1662672300000|2022-09-08 21:25:00|741.32|738.52|740.92|738.12|741.36|738.56|740.64|737.84|0
1662672600000|2022-09-08 21:30:00|740.96|738.16|741.1|738.3|741.54|738.74|740.96|738.16|0
1662672900000|2022-09-08 21:35:00|741.14|738.34|741.65|738.85|741.65|738.85|741.14|738.34|0
1662673200000|2022-09-08 21:40:00|741.75|738.95|741.71|738.91|741.79|738.99|741.71|738.91|0
1662673500000|2022-09-08 21:45:00|741.64|738.84|741.53|738.73|741.79|738.99|741.35|738.55|0
1662673800000|2022-09-08 21:50:00|741.5|738.7|741.53|738.73|741.79|738.99|741.35|738.55|0
1662674100000|2022-09-08 21:55:00|741.31|738.51|741.42|738.62|741.61|738.81|741.31|738.51|0
1662674400000|2022-09-08 22:00:00|741.4|738.6|742.9|740.1|743.15|740.35|740.65|737.85|0
1662674700000|2022-09-08 22:05:00|743.02|740.22|743.02|740.22|743.15|740.35|742.77|739.97|0
1662675000000|2022-09-08 22:10:00|742.9|740.1|743.02|740.22|743.27|740.47|742.77|739.97|0
1662675300000|2022-09-08 22:15:00|743.27|740.47|744.77|741.97|744.77|741.97|743.02|740.22|0
1662675600000|2022-09-08 22:20:00|744.9|742.1|745.02|742.22|745.02|742.22|744.27|741.47|0
1662675900000|2022-09-08 22:25:00|744.77|741.97|745.4|742.6|745.52|742.72|744.52|741.72|0
1662676200000|2022-09-08 22:30:00|745.27|742.47|744.52|741.72|745.65|742.85|744.27|741.47|0
1662676500000|2022-09-08 22:35:00|744.77|741.97|743.02|740.22|744.77|741.97|743.02|740.22|0
1662676800000|2022-09-08 22:40:00|743.27|740.47|744.27|741.47|744.52|741.72|743.02|740.22|0
1662677100000|2022-09-08 22:45:00|744.02|741.22|744.02|741.22|744.02|741.22|743.52|740.72|0
1662677400000|2022-09-08 22:50:00|744.15|741.35|744.27|741.47|744.27|741.47|744.02|741.22|0
1662677700000|2022-09-08 22:55:00|744.02|741.22|743.02|740.22|744.02|741.22|743.02|740.22|0
1662678000000|2022-09-08 23:00:00|742.77|739.97|741.9|739.1|742.77|739.97|741.77|738.97|0
1662678300000|2022-09-08 23:05:00|742.27|739.47|742.27|739.47|742.52|739.72|741.65|738.85|0
1662678600000|2022-09-08 23:10:00|742.4|739.6|741.77|738.97|742.52|739.72|741.52|738.72|0
1662678900000|2022-09-08 23:15:00|741.52|738.72|741.27|738.47|741.65|738.85|741.27|738.47|0
1662679200000|2022-09-08 23:20:00|741.02|738.22|739.77|736.97|741.02|738.22|739.77|736.97|0
1662679500000|2022-09-08 23:25:00|740.02|737.22|739.77|736.97|740.02|737.22|739.77|736.97|0
1662679800000|2022-09-08 23:30:00|740.02|737.22|740.77|737.97|741.52|738.72|739.77|736.97|0
1662680100000|2022-09-08 23:35:00|740.9|738.1|741.02|738.22|741.77|738.97|740.52|737.72|0
1662680400000|2022-09-08 23:40:00|740.77|737.97|742.02|739.22|742.02|739.22|740.77|737.97|0
1662680700000|2022-09-08 23:45:00|741.77|738.97|741.02|738.22|742.02|739.22|741.02|738.22|0
1662681000000|2022-09-08 23:50:00|740.52|737.72|740.52|737.72|741.27|738.47|739.77|736.97|0
1662681300000|2022-09-08 23:55:00|740.77|737.97|742.27|739.47|742.27|739.47|740.77|737.97|0
1662681600000|2022-09-09 00:00:00|742.02|739.22|742.27|739.47|742.77|739.97|740.02|737.22|0
1662681900000|2022-09-09 00:05:00|742.52|739.72|740.52|737.72|742.77|739.97|739.77|736.97|0
1662682200000|2022-09-09 00:10:00|740.4|737.6|737.27|734.47|740.52|737.72|737.27|734.47|0
1662682500000|2022-09-09 00:15:00|737.02|734.22|736.27|733.47|738.02|735.22|735.02|732.22|0
1662682800000|2022-09-09 00:20:00|736.52|733.72|737.27|734.47|737.52|734.72|736.27|733.47|0
1662683100000|2022-09-09 00:25:00|737.02|734.22|735.77|732.97|738.02|735.22|735.77|732.97|0
1662683400000|2022-09-09 00:30:00|736.02|733.22|732.52|729.72|736.02|733.22|732.02|729.22|0
1662683700000|2022-09-09 00:35:00|732.27|729.47|732.27|729.47|732.77|729.97|731.77|728.97|0
1662684000000|2022-09-09 00:40:00|732.02|729.22|731.52|728.72|732.27|729.47|731.02|728.22|0
1662684300000|2022-09-09 00:45:00|731.27|728.47|731.77|728.97|732.27|729.47|731.02|728.22|0
1662684600000|2022-09-09 00:50:00|732.02|729.22|731.02|728.22|732.02|729.22|730.52|727.72|0
1662684900000|2022-09-09 00:55:00|731.4|728.6|733.27|730.47|733.77|730.97|731.27|728.47|0
1662685200000|2022-09-09 01:00:00|733.52|730.72|735.02|732.22|735.27|732.47|732.77|729.97|0
1662685500000|2022-09-09 01:05:00|735.52|732.72|734.27|731.47|735.9|733.1|733.52|730.72|0
1662685800000|2022-09-09 01:10:00|734.02|731.22|735.02|732.22|735.15|732.35|733.9|731.1|0
1662686100000|2022-09-09 01:15:00|734.9|732.1|733.52|730.72|735.52|732.72|733.52|730.72|0
1662686400000|2022-09-09 01:20:00|732.77|729.97|735.02|732.22|735.02|732.22|732.77|729.97|0
1662686700000|2022-09-09 01:25:00|735.27|732.47|736.77|733.97|736.77|733.97|735.02|732.22|0
1662687000000|2022-09-09 01:30:00|737.02|734.22|739.77|736.97|739.77|736.97|736.77|733.97|0
1662687300000|2022-09-09 01:35:00|739.52|736.72|739.27|736.47|739.65|736.85|738.52|735.72|0
1662687600000|2022-09-09 01:40:00|739.52|736.72|737.52|734.72|739.52|736.72|736.77|733.97|0
1662687900000|2022-09-09 01:45:00|737.4|734.6|736.77|733.97|738.02|735.22|736.77|733.97|0
1662688200000|2022-09-09 01:50:00|736.52|733.72|736.52|733.72|736.77|733.97|735.27|732.47|0
1662688500000|2022-09-09 01:55:00|736.27|733.47|737.52|734.72|737.77|734.97|736.02|733.22|0
1662688800000|2022-09-09 02:00:00|737.27|734.47|736.02|733.22|737.27|734.47|735.77|732.97|0
1662689100000|2022-09-09 02:05:00|736.27|733.47|736.52|733.72|736.65|733.85|735.52|732.72|0
1662689400000|2022-09-09 02:10:00|736.02|733.22|734.52|731.72|736.02|733.22|734.02|731.22|0
1662689700000|2022-09-09 02:15:00|734.27|731.47|735.02|732.22|735.27|732.47|734.02|731.22|0
1662690000000|2022-09-09 02:20:00|734.77|731.97|734.02|731.22|735.02|732.22|733.77|730.97|0
1662690300000|2022-09-09 02:25:00|734.15|731.35|732.77|729.97|734.15|731.35|732.77|729.97|0
1662690600000|2022-09-09 02:30:00|732.52|729.72|732.02|729.22|732.65|729.85|731.02|728.22|0
1662690900000|2022-09-09 02:35:00|732.27|729.47|733.02|730.22|733.77|730.97|732.02|729.22|0
1662691200000|2022-09-09 02:40:00|733.27|730.47|733.02|730.22|733.52|730.72|732.52|729.72|0
1662691500000|2022-09-09 02:45:00|732.77|729.97|735.52|732.72|735.77|732.97|732.77|729.97|0
1662691800000|2022-09-09 02:50:00|735.27|732.47|735.27|732.47|735.4|732.6|734.52|731.72|0
1662692100000|2022-09-09 02:55:00|735.02|732.22|735.02|732.22|735.27|732.47|734.52|731.72|0
1662692400000|2022-09-09 03:00:00|734.77|731.97|734.4|731.6|735.52|732.72|734.27|731.47|0
1662692700000|2022-09-09 03:05:00|734.27|731.47|735.77|732.97|736.02|733.22|734.27|731.47|0
1662693000000|2022-09-09 03:10:00|735.52|732.72|735.52|732.72|735.77|732.97|734.52|731.72|0
1662693300000|2022-09-09 03:15:00|735.27|732.47|734.52|731.72|735.52|732.72|734.52|731.72|0
1662693600000|2022-09-09 03:20:00|734.27|731.47|734.27|731.47|734.77|731.97|733.77|730.97|0
1662693900000|2022-09-09 03:25:00|734.02|731.22|732.02|729.22|734.27|731.47|732.02|729.22|0
1662694200000|2022-09-09 03:30:00|732.27|729.47|733.77|730.97|734.02|731.22|732.02|729.22|0
1662694500000|2022-09-09 03:35:00|733.27|730.47|733.52|730.72|734.02|731.22|733.27|730.47|0
1662694800000|2022-09-09 03:40:00|733.27|730.47|732.52|729.72|733.27|730.47|732.27|729.47|0
1662695100000|2022-09-09 03:45:00|732.65|729.85|734.27|731.47|734.27|731.47|732.52|729.72|0
1662695400000|2022-09-09 03:50:00|734.02|731.22|733.52|730.72|734.27|731.47|733.02|730.22|0
1662695700000|2022-09-09 03:55:00|733.27|730.47|732.52|729.72|733.27|730.47|732.27|729.47|0
1662696000000|2022-09-09 04:00:00|732.27|729.47|732.02|729.22|732.52|729.72|731.27|728.47|0
1662696300000|2022-09-09 04:05:00|731.77|728.97|731.27|728.47|731.77|728.97|730.52|727.72|0
1662696600000|2022-09-09 04:10:00|731.02|728.22|730.27|727.47|731.52|728.72|730.02|727.22|0
1662696900000|2022-09-09 04:15:00|730.52|727.72|731.02|728.22|731.02|728.22|730.27|727.47|0
1662697200000|2022-09-09 04:20:00|731.27|728.47|731.27|728.47|731.52|728.72|730.77|727.97|0
1662697500000|2022-09-09 04:25:00|731.15|728.35|731.02|728.22|732.02|729.22|730.77|727.97|0
1662697800000|2022-09-09 04:30:00|731.27|728.47|730.52|727.72|731.52|728.72|730.52|727.72|0
1662698100000|2022-09-09 04:35:00|730.27|727.47|729.02|726.22|730.52|727.72|729.02|726.22|0
1662698400000|2022-09-09 04:40:00|729.15|726.35|729.02|726.22|729.52|726.72|728.77|725.97|0
1662698700000|2022-09-09 04:45:00|728.9|726.1|726.27|723.47|729.02|726.22|725.77|722.97|0
1662699000000|2022-09-09 04:50:00|726.52|723.72|726.27|723.47|726.77|723.97|726.02|723.22|0
1662699300000|2022-09-09 04:55:00|726.52|723.72|727.02|724.22|727.02|724.22|726.27|723.47|0
1662699600000|2022-09-09 05:00:00|726.77|723.97|727.77|724.97|728.52|725.72|726.52|723.72|0
1662699900000|2022-09-09 05:05:00|727.52|724.72|730.27|727.47|730.27|727.47|727.4|724.6|0
1662700200000|2022-09-09 05:10:00|730.02|727.22|729.77|726.97|730.52|727.72|729.52|726.72|0
1662700500000|2022-09-09 05:15:00|730.02|727.22|729.27|726.47|730.02|727.22|728.52|725.72|0
1662700800000|2022-09-09 05:20:00|729.52|726.72|729.77|726.97|730.52|727.72|729.27|726.47|0
1662701100000|2022-09-09 05:25:00|729.65|726.85|728.77|725.97|729.77|726.97|728.27|725.47|0
1662701400000|2022-09-09 05:30:00|728.52|725.72|731.52|728.72|732.02|729.22|727.77|724.97|0
1662701700000|2022-09-09 05:35:00|731.4|728.6|732.02|729.22|732.52|729.72|731.4|728.6|0
1662702000000|2022-09-09 05:40:00|731.77|728.97|730.77|727.97|731.77|728.97|730.02|727.22|0
1662702300000|2022-09-09 05:45:00|730.27|727.47|730.27|727.47|731.52|728.72|730.02|727.22|0
1662702600000|2022-09-09 05:50:00|730.52|727.72|732.02|729.22|732.27|729.47|730.27|727.47|0
1662702900000|2022-09-09 05:55:00|732.27|729.47|731.27|728.47|732.77|729.97|731.02|728.22|0
1662703200000|2022-09-09 06:00:00|732.02|729.22|736.27|733.47|736.52|733.72|731.77|728.97|0
1662703500000|2022-09-09 06:05:00|736.02|733.22|736.27|733.47|736.77|733.97|735.77|732.97|0
1662703800000|2022-09-09 06:10:00|736.77|733.97|736.02|733.22|736.77|733.97|735.52|732.72|0
1662704100000|2022-09-09 06:15:00|735.9|733.1|735.77|732.97|735.9|733.1|734.52|731.72|0
1662704400000|2022-09-09 06:20:00|735.52|732.72|735.4|732.6|735.52|732.72|734.52|731.72|0
1662704700000|2022-09-09 06:25:00|735.52|732.72|737.27|734.47|737.27|734.47|734.9|732.1|0
1662705000000|2022-09-09 06:30:00|736.77|733.97|739.52|736.72|739.77|736.97|736.52|733.72|0
1662705300000|2022-09-09 06:35:00|739.77|736.97|737.65|734.85|740.27|737.47|737.52|734.72|0
1662705600000|2022-09-09 06:40:00|738.27|735.47|738.02|735.22|739.15|736.35|738.02|735.22|0
1662705900000|2022-09-09 06:45:00|738.27|735.47|736.52|733.72|738.27|735.47|736.27|733.47|0
1662706200000|2022-09-09 06:50:00|737.02|734.22|736.52|733.72|737.02|734.22|736.02|733.22|0
1662706500000|2022-09-09 06:55:00|736.27|733.47|735.02|732.22|736.52|733.72|733.77|730.97|0
1662706800000|2022-09-09 07:00:00|735.52|732.72|730.77|727.97|735.65|732.85|730.52|727.72|0
1662707100000|2022-09-09 07:05:00|730.22|728.02|728.16|725.08|730.22|728.02|722.47|720.08|0
1662707400000|2022-09-09 07:10:00|727.91|724.83|719.47|717.27|728.16|725.08|718.97|716.77|0
1662707700000|2022-09-09 07:15:00|719.22|717.02|721.1|718.9|721.72|719.52|718.47|716.27|0
1662708000000|2022-09-09 07:20:00|720.72|718.52|720.47|718.27|720.97|718.77|718.22|716.02|0
1662708300000|2022-09-09 07:25:00|720.22|718.02|715.47|713.27|720.22|718.02|715.22|713.02|0
1662708600000|2022-09-09 07:30:00|715.72|713.52|721.97|719.77|721.97|719.77|714.97|712.77|0
1662708900000|2022-09-09 07:35:00|721.85|719.65|722.85|720.65|724.22|722.02|721.47|719.27|0
1662709200000|2022-09-09 07:40:00|723.22|721.02|724.97|722.77|725.47|723.27|722.47|720.27|0
1662709500000|2022-09-09 07:45:00|724.72|722.52|723.47|721.27|724.97|722.77|722.47|720.27|0
1662709800000|2022-09-09 07:50:00|723.97|721.77|725.72|723.52|726.97|724.77|722.97|720.77|0
1662710100000|2022-09-09 07:55:00|725.97|723.77|723.97|721.77|726.35|724.15|723.22|721.02|0
1662710400000|2022-09-09 08:00:00|723.85|721.65|723.72|721.52|725.97|723.77|723.47|721.27|0
1662710700000|2022-09-09 08:05:00|723.97|721.77|721.47|719.27|723.97|721.77|721.47|719.27|0
1662711000000|2022-09-09 08:10:00|721.72|719.52|719.97|717.77|722.35|720.15|719.22|717.02|0
1662711300000|2022-09-09 08:15:00|719.72|717.52|714.6|712.4|719.72|717.52|713.97|711.77|0
1662711600000|2022-09-09 08:20:00|714.22|712.02|713.72|711.52|714.97|712.77|712.97|710.77|0
1662711900000|2022-09-09 08:25:00|713.97|711.77|712.97|710.77|714.22|712.02|712.72|710.52|0
1662712200000|2022-09-09 08:30:00|713.22|711.02|714.97|712.77|715.22|713.02|712.47|710.27|0
1662712500000|2022-09-09 08:35:00|715.22|713.02|716.97|714.77|717.22|715.02|713.35|711.15|0
1662712800000|2022-09-09 08:40:00|717.72|715.52|713.72|711.52|718.47|716.27|713.35|711.15|0
1662713100000|2022-09-09 08:45:00|713.97|711.77|712.47|710.27|713.97|711.77|712.22|710.02|0
1662713400000|2022-09-09 08:50:00|712.22|710.02|712.22|710.02|713.22|711.02|711.97|709.77|0
1662713700000|2022-09-09 08:55:00|711.97|709.77|712.47|710.27|712.85|710.65|711.72|709.52|0
1662714000000|2022-09-09 09:00:00|712.22|710.02|712.22|710.02|714.47|712.27|711.72|709.52|0
1662714300000|2022-09-09 09:05:00|711.97|709.77|712.97|710.77|714.47|712.27|711.72|709.52|0
1662714600000|2022-09-09 09:10:00|713.1|710.9|712.22|710.02|713.1|710.9|711.72|709.52|0
1662714900000|2022-09-09 09:15:00|711.97|709.77|714.22|712.02|714.22|712.02|711.97|709.77|0
1662715200000|2022-09-09 09:20:00|713.97|711.77|712.22|710.02|713.97|711.77|711.72|709.52|0
1662715500000|2022-09-09 09:25:00|712.47|710.27|712.72|710.52|713.97|711.77|712.22|710.02|0
1662715800000|2022-09-09 09:30:00|712.6|710.4|713.22|711.02|713.47|711.27|712.47|710.27|0
1662716100000|2022-09-09 09:35:00|713.35|711.15|712.72|710.52|714.22|712.02|712.72|710.52|0
1662716400000|2022-09-09 09:40:00|712.97|710.77|715.22|713.02|715.22|713.02|711.72|709.52|0
1662716700000|2022-09-09 09:45:00|715.47|713.27|715.97|713.77|715.97|713.77|714.72|712.52|0
1662717000000|2022-09-09 09:50:00|716.1|713.9|717.22|715.02|718.22|716.02|715.47|713.27|0
1662717300000|2022-09-09 09:55:00|717.35|715.15|713.97|711.77|717.35|715.15|713.47|711.27|0
1662717600000|2022-09-09 10:00:00|714.22|712.02|716.6|714.4|716.6|714.4|713.72|711.52|0
1662717900000|2022-09-09 10:05:00|716.72|714.52|717.97|715.77|717.97|715.77|715.35|713.15|0
1662718200000|2022-09-09 10:10:00|717.6|715.4|716.22|714.02|717.6|715.4|716.22|714.02|0
1662718500000|2022-09-09 10:15:00|716.47|714.27|716.22|714.02|717.47|715.27|713.72|711.52|0
1662718800000|2022-09-09 10:20:00|716.35|714.15|713.47|711.27|717.22|715.02|713.47|711.27|0
1662719100000|2022-09-09 10:25:00|713.72|711.52|712.97|710.77|714.47|712.27|712.72|710.52|0
1662719400000|2022-09-09 10:30:00|713.22|711.02|711.72|709.52|713.72|711.52|710.47|708.27|0
1662719700000|2022-09-09 10:35:00|711.97|709.77|709.1|706.9|712.47|710.27|708.72|706.52|0
1662720000000|2022-09-09 10:40:00|709.22|707.02|708.22|706.02|709.47|707.27|707.47|705.27|0
1662720300000|2022-09-09 10:45:00|707.97|705.77|707.72|705.52|708.22|706.02|706.72|704.52|0
1662720600000|2022-09-09 10:50:00|707.47|705.27|708.97|706.77|708.97|706.77|707.47|705.27|0
1662720900000|2022-09-09 10:55:00|708.72|706.52|709.47|707.27|710.22|708.02|708.22|706.02|0
1662721200000|2022-09-09 11:00:00|709.97|707.77|711.85|709.65|712.97|710.77|709.97|707.77|0
1662721500000|2022-09-09 11:05:00|711.72|709.52|710.97|708.77|712.22|710.02|710.72|708.52|0
1662721800000|2022-09-09 11:10:00|710.72|708.52|711.47|709.27|713.22|711.02|710.72|708.52|0
1662722100000|2022-09-09 11:15:00|711.22|709.02|711.97|709.77|712.97|710.77|710.47|708.27|0
1662722400000|2022-09-09 11:20:00|712.22|710.02|714.22|712.02|714.47|712.27|711.97|709.77|0
1662722700000|2022-09-09 11:25:00|714.47|712.27|713.47|711.27|714.72|712.52|712.97|710.77|0
1662723000000|2022-09-09 11:30:00|713.72|711.52|716.47|714.27|716.97|714.77|713.47|711.27|0
1662723300000|2022-09-09 11:35:00|716.6|714.4|714.22|712.02|716.6|714.4|713.72|711.52|0
1662723600000|2022-09-09 11:40:00|714.47|712.27|714.22|712.02|715.22|713.02|713.72|711.52|0
1662723900000|2022-09-09 11:45:00|714.47|712.27|714.47|712.27|714.97|712.77|713.97|711.77|0
1662724200000|2022-09-09 11:50:00|714.22|712.02|714.97|712.77|715.47|713.27|713.97|711.77|0
1662724500000|2022-09-09 11:55:00|715.22|713.02|715.47|713.27|717.72|715.52|714.97|712.77|0
1662724800000|2022-09-09 12:00:00|715.22|713.02|716.97|714.77|717.72|715.52|715.22|713.02|0
1662725100000|2022-09-09 12:05:00|717.22|715.02|719.47|717.27|719.47|717.27|716.97|714.77|0
1662725400000|2022-09-09 12:10:00|718.72|716.52|717.47|715.27|719.47|717.27|716.97|714.77|0
1662725700000|2022-09-09 12:15:00|717.22|715.02|715.72|713.52|717.72|715.52|714.97|712.77|0
1662726000000|2022-09-09 12:20:00|715.47|713.27|715.1|712.9|716.47|714.27|714.22|712.02|0
1662726300000|2022-09-09 12:25:00|714.97|712.77|714.47|712.27|714.97|712.77|712.22|710.02|0
1662726600000|2022-09-09 12:30:00|714.72|712.52|711.47|709.27|715.72|713.52|711.22|709.02|0
1662726900000|2022-09-09 12:35:00|711.22|709.02|710.22|708.02|712.22|710.02|709.97|707.77|0
1662727200000|2022-09-09 12:40:00|710.47|708.27|706.72|704.52|710.47|708.27|706.72|704.52|0
1662727500000|2022-09-09 12:45:00|706.47|704.27|706.97|704.77|708.6|706.4|706.22|704.02|0
1662727800000|2022-09-09 12:50:00|707.1|704.9|713.47|711.27|713.47|711.27|706.72|704.52|0
1662728100000|2022-09-09 12:55:00|713.1|710.9|714.97|712.77|715.1|712.9|710.85|708.65|0
1662728400000|2022-09-09 13:00:00|715.22|713.02|715.22|713.02|715.97|713.77|714.22|712.02|0
1662728700000|2022-09-09 13:05:00|714.97|712.77|714.85|712.65|716.72|714.52|714.47|712.27|0
1662729000000|2022-09-09 13:10:00|714.97|712.77|715.72|713.52|717.47|715.27|714.72|712.52|0
1662729300000|2022-09-09 13:15:00|715.47|713.27|715.35|713.15|715.85|713.65|713.22|711.02|0
1662729600000|2022-09-09 13:20:00|715.22|713.02|718.47|716.27|718.72|716.52|713.72|711.52|0
1662729900000|2022-09-09 13:25:00|718.22|716.02|721.72|719.52|724.1|721.9|717.97|715.77|0
1662730200000|2022-09-09 13:30:00|720.97|718.77|712.97|710.77|720.97|718.77|712.47|710.27|0
1662730500000|2022-09-09 13:35:00|712.22|710.02|715.47|713.27|717.97|715.77|710.47|708.27|0
1662730800000|2022-09-09 13:40:00|714.47|712.27|719.22|717.02|719.22|717.02|712.47|710.27|0
1662731100000|2022-09-09 13:45:00|719.72|717.52|715.72|713.52|724.47|722.27|711.72|709.52|0
1662731400000|2022-09-09 13:50:00|715.22|713.02|714.97|712.77|718.22|716.02|713.47|711.27|0
1662731700000|2022-09-09 13:55:00|714.22|712.02|706.72|704.52|719.72|717.52|706.72|704.52|0
1662732000000|2022-09-09 14:00:00|705.97|703.77|699.47|697.27|707.97|705.77|698.97|696.77|0
1662732300000|2022-09-09 14:05:00|699.85|697.65|697.47|695.27|701.47|699.27|697.22|695.02|0
1662732600000|2022-09-09 14:10:00|697.22|695.02|700.97|698.77|702.97|700.77|697.22|695.02|0
1662732900000|2022-09-09 14:15:00|700.47|698.27|700.97|698.77|703.47|701.27|693.47|691.27|0
1662733200000|2022-09-09 14:20:00|700.6|698.4|703.47|701.27|703.97|701.77|697.97|695.77|0
1662733500000|2022-09-09 14:25:00|703.22|701.02|697.97|695.77|705.47|703.27|696.97|694.77|0
1662733800000|2022-09-09 14:30:00|697.47|695.27|695.47|693.27|699.72|697.52|694.47|692.27|0
1662734100000|2022-09-09 14:35:00|694.97|692.77|694.1|691.9|698.22|696.02|693.22|691.02|0
1662734400000|2022-09-09 14:40:00|693.97|691.77|689.97|687.77|693.97|691.77|688.22|686.02|0
1662734700000|2022-09-09 14:45:00|689.72|687.52|688.97|686.77|693.22|691.02|688.22|686.02|0
1662735000000|2022-09-09 14:50:00|688.72|686.52|690.22|688.02|690.97|688.77|686.97|684.77|0
1662735300000|2022-09-09 14:55:00|689.97|687.77|689.47|687.27|692.97|690.77|688.97|686.77|0
1662735600000|2022-09-09 15:00:00|689.22|687.02|692.47|690.27|695.72|693.52|687.22|685.02|0
1662735900000|2022-09-09 15:05:00|692.72|690.52|694.97|692.77|695.72|693.52|690.72|688.52|0
1662736200000|2022-09-09 15:10:00|695.22|693.02|694.22|692.02|697.97|695.77|693.97|691.77|0
1662736500000|2022-09-09 15:15:00|693.47|691.27|697.72|695.52|698.22|696.02|690.97|688.77|0
1662736800000|2022-09-09 15:20:00|697.97|695.77|696.72|694.52|700.85|698.65|696.47|694.27|0
1662737100000|2022-09-09 15:25:00|696.47|694.27|693.72|691.52|696.72|694.52|692.72|690.52|0
1662737400000|2022-09-09 15:30:00|693.47|691.27|695.72|693.52|698.22|696.02|691.97|689.77|0
1662737700000|2022-09-09 15:35:00|695.22|693.02|689.72|687.52|696.22|694.02|689.72|687.52|0
1662738000000|2022-09-09 15:40:00|689.47|687.27|691.47|689.27|692.97|690.77|688.22|686.02|0
1662738300000|2022-09-09 15:45:00|691.72|689.52|693.47|691.27|693.97|691.77|690.47|688.27|0
1662738600000|2022-09-09 15:50:00|693.1|690.9|695.72|693.52|697.47|695.27|693.1|690.9|0
1662738900000|2022-09-09 15:55:00|695.47|693.27|692.47|690.27|696.97|694.77|692.47|690.27|0
1662739200000|2022-09-09 16:00:00|694.72|692.52|701.72|699.52|702.72|700.52|691.72|689.52|0
1662739500000|2022-09-09 16:05:00|701.22|699.02|697.97|695.77|702.72|700.52|697.97|695.77|0
1662739800000|2022-09-09 16:10:00|697.72|695.52|697.22|695.02|698.97|696.77|695.47|693.27|0
1662740100000|2022-09-09 16:15:00|697.47|695.27|698.22|696.02|702.72|700.52|697.22|695.02|0
1662740400000|2022-09-09 16:20:00|698.72|696.52|704.47|702.27|705.72|703.52|698.72|696.52|0
1662740700000|2022-09-09 16:25:00|704.22|702.02|701.47|699.27|704.72|702.52|699.6|697.4|0
1662741000000|2022-09-09 16:30:00|701.22|699.02|697.97|695.77|703.72|701.52|697.47|695.27|0
1662741300000|2022-09-09 16:35:00|698.47|696.27|696.97|694.77|698.97|696.77|694.47|692.27|0
1662741600000|2022-09-09 16:40:00|696.72|694.52|696.22|694.02|696.97|694.77|693.97|691.77|0
1662741900000|2022-09-09 16:45:00|696.47|694.27|692.72|690.52|698.97|696.77|692.22|690.02|0
1662742200000|2022-09-09 16:50:00|692.22|690.02|690.97|688.77|692.97|690.77|689.72|687.52|0
1662742500000|2022-09-09 16:55:00|690.72|688.52|689.47|687.27|691.72|689.52|689.1|686.9|0
1662742800000|2022-09-09 17:00:00|689.22|687.02|690.97|688.77|694.22|692.02|689.22|687.02|0
1662743100000|2022-09-09 17:05:00|690.72|688.52|687.97|685.77|690.97|688.77|687.97|685.77|0
1662743400000|2022-09-09 17:10:00|688.22|686.02|685.47|683.27|688.72|686.52|685.47|683.27|0
1662743700000|2022-09-09 17:15:00|685.72|683.52|684.97|682.77|685.97|683.77|683.22|681.02|0
1662744000000|2022-09-09 17:20:00|685.22|683.02|685.72|683.52|686.72|684.52|683.97|681.77|0
1662744300000|2022-09-09 17:25:00|685.47|683.27|686.22|684.02|686.22|684.02|683.97|681.77|0
1662744600000|2022-09-09 17:30:00|685.97|683.77|683.47|681.27|685.97|683.77|682.47|680.27|0
1662744900000|2022-09-09 17:35:00|683.22|681.02|681.22|679.02|683.72|681.52|681.22|679.02|0
1662745200000|2022-09-09 17:40:00|681.47|679.27|686.47|684.27|686.47|684.27|681.47|679.27|0
1662745500000|2022-09-09 17:45:00|686.22|684.02|683.97|681.77|687.97|685.77|683.97|681.77|0
1662745800000|2022-09-09 17:50:00|683.72|681.52|684.22|682.02|686.47|684.27|683.47|681.27|0
1662746100000|2022-09-09 17:55:00|684.47|682.27|683.47|681.27|685.47|683.27|683.22|681.02|0
1662746400000|2022-09-09 18:00:00|683.72|681.52|687.22|685.02|689.22|687.02|683.72|681.52|0
1662746700000|2022-09-09 18:05:00|687.47|685.27|686.47|684.27|688.72|686.52|684.72|682.52|0
1662747000000|2022-09-09 18:10:00|686.22|684.02|682.47|680.27|688.22|686.02|682.22|680.02|0
1662747300000|2022-09-09 18:15:00|682.72|680.52|682.22|680.02|683.22|681.02|681.22|679.02|0
1662747600000|2022-09-09 18:20:00|682.47|680.27|680.72|678.52|682.72|680.52|680.22|678.02|0
1662747900000|2022-09-09 18:25:00|680.97|678.77|680.22|678.02|683.47|681.27|679.97|677.77|0
1662748200000|2022-09-09 18:30:00|679.97|677.77|683.72|681.52|684.47|682.27|679.72|677.52|0
1662748500000|2022-09-09 18:35:00|683.47|681.27|681.72|679.52|685.22|683.02|680.47|678.27|0
1662748800000|2022-09-09 18:40:00|681.97|679.77|682.97|680.77|683.72|681.52|679.97|677.77|0
1662749100000|2022-09-09 18:45:00|682.72|680.52|684.97|682.77|684.97|682.77|681.97|679.77|0
1662749400000|2022-09-09 18:50:00|684.72|682.52|685.47|683.27|687.22|685.02|684.22|682.02|0
1662749700000|2022-09-09 18:55:00|685.22|683.02|681.72|679.52|685.47|683.27|680.97|678.77|0
1662750000000|2022-09-09 19:00:00|681.47|679.27|678.22|676.02|682.97|680.77|677.72|675.52|0
1662750300000|2022-09-09 19:05:00|677.97|675.77|679.97|677.77|681.22|679.02|677.6|675.4|0
1662750600000|2022-09-09 19:10:00|679.72|677.52|675.97|673.77|680.47|678.27|675.72|673.52|0
1662750900000|2022-09-09 19:15:00|676.22|674.02|676.22|674.02|678.22|676.02|675.97|673.77|0
1662751200000|2022-09-09 19:20:00|675.97|673.77|678.47|676.27|679.72|677.52|675.97|673.77|0
1662751500000|2022-09-09 19:25:00|678.22|676.02|677.97|675.77|679.47|677.27|676.22|674.02|0
1662751800000|2022-09-09 19:30:00|678.22|676.02|677.47|675.27|679.47|677.27|677.22|675.02|0
1662752100000|2022-09-09 19:35:00|677.22|675.02|679.47|677.27|680.72|678.52|677.22|675.02|0
1662752400000|2022-09-09 19:40:00|679.72|677.52|674.85|672.65|679.97|677.77|674.22|672.02|0
1662752700000|2022-09-09 19:45:00|675.72|673.52|677.72|675.52|678.97|676.77|674.97|672.77|0
1662753000000|2022-09-09 19:50:00|678.97|676.77|678.72|676.52|683.72|681.52|677.72|675.52|0
1662753300000|2022-09-09 19:55:00|680.47|678.27|684.72|682.52|684.72|682.52|679.97|677.77|0
1662753600000|2022-09-09 20:00:00|685.97|683.77|686.72|684.52|686.72|684.52|685.47|683.27|0
1662753900000|2022-09-09 20:05:00|686.47|684.27|686.97|684.77|688.35|686.15|686.22|684.02|0
1662754200000|2022-09-09 20:10:00|687.22|685.02|686.72|684.52|687.22|685.02|685.97|683.77|0
1662941700000|2022-09-12 00:15:00|680.4|677.6|678.15|675.35|680.4|677.6|677.4|674.6|0
1662942000000|2022-09-12 00:20:00|677.9|675.1|678.65|675.85|678.9|676.1|676.65|673.85|0
1662942300000|2022-09-12 00:25:00|678.15|675.35|678.9|676.1|679.4|676.6|677.15|674.35|0
1662942600000|2022-09-12 00:30:00|679.15|676.35|679.65|676.85|679.9|677.1|677.65|674.85|0
1662942900000|2022-09-12 00:35:00|679.4|676.6|680.15|677.35|681.15|678.35|678.65|675.85|0
1662943200000|2022-09-12 00:40:00|680.4|677.6|680.4|677.6|681.9|679.1|679.15|676.35|0
1662943500000|2022-09-12 00:45:00|679.52|676.72|679.15|676.35|679.77|676.97|678.52|675.72|0
1662943800000|2022-09-12 00:50:00|679.27|676.47|679.27|676.47|680.02|677.22|678.77|675.97|0
1662944100000|2022-09-12 00:55:00|679.02|676.22|680.02|677.22|680.02|677.22|678.77|675.97|0
1662944400000|2022-09-12 01:00:00|679.65|676.85|683.15|680.35|683.15|680.35|679.65|676.85|0
1662944700000|2022-09-12 01:05:00|683.02|680.22|683.52|680.72|684.02|681.22|682.52|679.72|0
1662945000000|2022-09-12 01:10:00|683.65|680.85|683.02|680.22|683.77|680.97|682.02|679.22|0
1662945300000|2022-09-12 01:15:00|682.9|680.1|683.77|680.97|685.27|682.47|682.52|679.72|0
1662945600000|2022-09-12 01:20:00|683.52|680.72|683.02|680.22|683.77|680.97|682.27|679.47|0
1662945900000|2022-09-12 01:25:00|682.77|679.97|680.15|677.35|682.77|679.97|680.15|677.35|0
1662946200000|2022-09-12 01:30:00|680.27|677.47|680.65|677.85|681.52|678.72|680.27|677.47|0
1662946500000|2022-09-12 01:35:00|680.52|677.72|679.52|676.72|680.77|677.97|678.02|675.22|0
1662946800000|2022-09-12 01:40:00|679.77|676.97|678.27|675.47|679.77|676.97|677.9|675.1|0
1662947100000|2022-09-12 01:45:00|678.02|675.22|678.77|675.97|678.77|675.97|677.9|675.1|0
1662947400000|2022-09-12 01:50:00|678.52|675.72|678.52|675.72|679.27|676.47|678.52|675.72|0
1662947700000|2022-09-12 01:55:00|678.65|675.85|678.52|675.72|678.77|675.97|677.9|675.1|0
1662948000000|2022-09-12 02:00:00|678.77|675.97|680.52|677.72|681.02|678.22|677.9|675.1|0
1662948300000|2022-09-12 02:05:00|680.65|677.85|681.77|678.97|682.52|679.72|680.52|677.72|0
1662948600000|2022-09-12 02:10:00|681.9|679.1|682.52|679.72|682.52|679.72|681.52|678.72|0
1662948900000|2022-09-12 02:15:00|682.4|679.6|683.02|680.22|683.27|680.47|681.77|678.97|0
1662949200000|2022-09-12 02:20:00|682.77|679.97|682.27|679.47|682.77|679.97|682.02|679.22|0
1662949500000|2022-09-12 02:25:00|682.02|679.22|681.27|678.47|682.27|679.47|681.02|678.22|0
1662949800000|2022-09-12 02:30:00|681.02|678.22|681.77|678.97|681.9|679.1|680.52|677.72|0
1662950100000|2022-09-12 02:35:00|681.9|679.1|684.02|681.22|684.52|681.72|681.77|678.97|0
1662950400000|2022-09-12 02:40:00|683.77|680.97|686.77|683.97|687.9|685.1|683.65|680.85|0
1662950700000|2022-09-12 02:45:00|686.65|683.85|684.52|681.72|687.27|684.47|684.02|681.22|0
1662951000000|2022-09-12 02:50:00|684.4|681.6|685.4|682.6|685.9|683.1|684.15|681.35|0
1662951300000|2022-09-12 02:55:00|685.27|682.47|684.4|681.6|685.4|682.6|683.4|680.6|0
1662951600000|2022-09-12 03:00:00|684.52|681.72|685.15|682.35|685.52|682.72|682.77|679.97|0
1662951900000|2022-09-12 03:05:00|684.65|681.85|683.77|680.97|685.52|682.72|683.77|680.97|0
1662952200000|2022-09-12 03:10:00|683.9|681.1|684.52|681.72|684.52|681.72|683.77|680.97|0
1662952500000|2022-09-12 03:15:00|684.27|681.47|684.02|681.22|684.4|681.6|683.27|680.47|0
1662952800000|2022-09-12 03:20:00|683.77|680.97|683.77|680.97|684.15|681.35|683.27|680.47|0
1662953100000|2022-09-12 03:25:00|683.9|681.1|685.77|682.97|685.77|682.97|683.9|681.1|0
1662953400000|2022-09-12 03:30:00|685.9|683.1|686.9|684.1|687.65|684.85|685.65|682.85|0
1662953700000|2022-09-12 03:35:00|687.15|684.35|687.65|684.85|688.15|685.35|686.9|684.1|0
1662954000000|2022-09-12 03:40:00|687.4|684.6|687.9|685.1|688.15|685.35|687.15|684.35|0
1662954300000|2022-09-12 03:45:00|687.77|684.97|686.27|683.47|687.77|684.97|686.02|683.22|0
1662954600000|2022-09-12 03:50:00|686.15|683.35|685.52|682.72|686.52|683.72|685.52|682.72|0
1662954900000|2022-09-12 03:55:00|685.77|682.97|685.52|682.72|686.02|683.22|685.02|682.22|0
1662955200000|2022-09-12 04:00:00|685.27|682.47|685.27|682.47|686.52|683.72|685.02|682.22|0
1662955500000|2022-09-12 04:05:00|685.02|682.22|685.77|682.97|685.77|682.97|684.77|681.97|0
1662955800000|2022-09-12 04:10:00|686.02|683.22|685.52|682.72|687.02|684.22|685.4|682.6|0
1662956100000|2022-09-12 04:15:00|685.4|682.6|686.65|683.85|686.9|684.1|685.4|682.6|0
1662956400000|2022-09-12 04:20:00|686.9|684.1|686.15|683.35|687.65|684.85|685.9|683.1|0
1662956700000|2022-09-12 04:25:00|686.4|683.6|688.65|685.85|688.9|686.1|686.15|683.35|0
1662957000000|2022-09-12 04:30:00|688.65|685.85|686.27|683.47|689.02|686.22|686.02|683.22|0
1662957300000|2022-09-12 04:35:00|686.52|683.72|686.02|683.22|686.52|683.72|686.02|683.22|0
1662957600000|2022-09-12 04:40:00|685.77|682.97|685.52|682.72|685.77|682.97|685.02|682.22|0
1662957900000|2022-09-12 04:45:00|685.4|682.6|684.77|681.97|685.9|683.1|684.52|681.72|0
1662958200000|2022-09-12 04:50:00|684.9|682.1|685.02|682.22|685.52|682.72|684.27|681.47|0
1662958500000|2022-09-12 04:55:00|684.9|682.1|686.52|683.72|686.77|683.97|684.9|682.1|0
1662958800000|2022-09-12 05:00:00|686.77|683.97|684.52|681.72|686.77|683.97|684.27|681.47|0
1662959100000|2022-09-12 05:05:00|684.77|681.97|685.52|682.72|686.52|683.72|684.77|681.97|0
1662959400000|2022-09-12 05:10:00|685.27|682.47|685.4|682.6|686.27|683.47|685.02|682.22|0
1662959700000|2022-09-12 05:15:00|685.27|682.47|684.27|681.47|685.27|682.47|684.15|681.35|0
1662960000000|2022-09-12 05:20:00|683.9|681.1|683.02|680.22|684.02|681.22|682.52|679.72|0
1662960300000|2022-09-12 05:25:00|683.27|680.47|682.52|679.72|683.9|681.1|682.15|679.35|0
1662960600000|2022-09-12 05:30:00|682.77|679.97|682.27|679.47|683.02|680.22|681.65|678.85|0
1662960900000|2022-09-12 05:35:00|682.4|679.6|682.27|679.47|683.52|680.72|681.77|678.97|0
1662961200000|2022-09-12 05:40:00|682.02|679.22|680.27|677.47|682.15|679.35|680.27|677.47|0
1662961500000|2022-09-12 05:45:00|680.52|677.72|681.52|678.72|682.02|679.22|680.27|677.47|0
1662961800000|2022-09-12 05:50:00|681.65|678.85|681.77|678.97|683.02|680.22|681.4|678.6|0
1662962100000|2022-09-12 05:55:00|681.52|678.72|679.77|676.97|681.77|678.97|679.77|676.97|0
1662962400000|2022-09-12 06:00:00|679.52|676.72|683.52|680.72|683.77|680.97|679.02|676.22|0
1662962700000|2022-09-12 06:05:00|683.77|680.97|683.65|680.85|684.77|681.97|682.77|679.97|0
1662963000000|2022-09-12 06:10:00|683.52|680.72|685.15|682.35|685.52|682.72|683.27|680.47|0
1662963300000|2022-09-12 06:15:00|685.02|682.22|685.9|683.1|686.15|683.35|684.77|681.97|0
1662963600000|2022-09-12 06:20:00|685.77|682.97|686.77|683.97|687.02|684.22|685.27|682.47|0
1662963900000|2022-09-12 06:25:00|687.02|684.22|685.77|682.97|687.27|684.47|684.77|681.97|0
1662964200000|2022-09-12 06:30:00|685.52|682.72|682.9|680.1|686.77|683.97|682.77|679.97|0
1662964500000|2022-09-12 06:35:00|683.02|680.22|677.02|674.22|683.02|680.22|676.27|673.47|0
1662964800000|2022-09-12 06:40:00|677.27|674.47|676.9|674.1|677.52|674.72|676.02|673.22|0
1662965100000|2022-09-12 06:45:00|677.02|674.22|675.15|672.35|677.27|674.47|675.02|672.22|0
1662965400000|2022-09-12 06:50:00|675.27|672.47|675.9|673.1|676.27|673.47|674.27|671.47|0
1662965700000|2022-09-12 06:55:00|676.27|673.47|674.77|671.97|676.77|673.97|674.65|671.85|0
1662966000000|2022-09-12 07:00:00|675.15|672.35|675.65|672.85|677.4|674.6|674.65|671.85|0
1662966300000|2022-09-12 07:05:00|675.6|673.4|674.6|672.4|676.85|674.65|673.85|671.65|0
1662966600000|2022-09-12 07:10:00|674.35|672.15|675.6|673.4|676.85|674.65|673.6|671.4|0
1662966900000|2022-09-12 07:15:00|676.22|674.02|677.47|675.27|677.85|675.65|674.1|671.9|0
1662967200000|2022-09-12 07:20:00|677.85|675.65|670.47|668.27|677.85|675.65|670.47|668.27|0
1662967500000|2022-09-12 07:25:00|670.72|668.52|671.35|669.15|672.22|670.02|669.1|666.9|0
1662967800000|2022-09-12 07:30:00|671.47|669.27|669.47|667.27|671.72|669.52|669.35|667.15|0
1662968100000|2022-09-12 07:35:00|669.72|667.52|670.1|667.9|670.72|668.52|669.22|667.02|0
1662968400000|2022-09-12 07:40:00|669.97|667.77|667.72|665.52|670.47|668.27|667.6|665.4|0
1662968700000|2022-09-12 07:45:00|668.72|666.52|667.47|665.27|670.47|668.27|666.97|664.77|0
1662969000000|2022-09-12 07:50:00|667.85|665.65|670.22|668.02|670.22|668.02|666.72|664.52|0
1662969300000|2022-09-12 07:55:00|669.97|667.77|670.22|668.02|670.22|668.02|667.97|665.77|0
1662969600000|2022-09-12 08:00:00|669.85|667.65|668.6|666.4|670.1|667.9|667.6|665.4|0
1662969900000|2022-09-12 08:05:00|668.85|666.65|671.1|668.9|673.1|670.9|667.85|665.65|0
1662970200000|2022-09-12 08:10:00|670.85|668.65|669.85|667.65|670.85|668.65|668.6|666.4|0
1662970500000|2022-09-12 08:15:00|669.6|667.4|668.1|665.9|670.1|667.9|668.1|665.9|0
1662970800000|2022-09-12 08:20:00|668.35|666.15|667.6|665.4|668.35|666.15|666.85|664.65|0
1662971100000|2022-09-12 08:25:00|667.35|665.15|666.6|664.4|668.6|666.4|666.35|664.15|0
1662971400000|2022-09-12 08:30:00|666.35|664.15|664.1|661.9|666.35|664.15|663.85|661.65|0
1662971700000|2022-09-12 08:35:00|663.85|661.65|659.85|657.65|664.35|662.15|659.35|657.15|0
1662972000000|2022-09-12 08:40:00|660.35|658.15|658.6|656.4|661.1|658.9|657.85|655.65|0
1662972300000|2022-09-12 08:45:00|658.97|656.77|659.72|657.52|659.85|657.65|657.97|655.77|0
1662972600000|2022-09-12 08:50:00|659.47|657.27|657.97|655.77|659.47|657.27|657.72|655.52|0
1662972900000|2022-09-12 08:55:00|657.72|655.52|657.22|655.02|657.72|655.52|656.72|654.52|0
1662973200000|2022-09-12 09:00:00|656.97|654.77|657.22|655.02|658.1|655.9|656.72|654.52|0
1662973500000|2022-09-12 09:05:00|657.35|655.15|656.47|654.27|658.1|655.9|655.97|653.77|0
1662973800000|2022-09-12 09:10:00|656.6|654.4|656.72|654.52|657.97|655.77|655.97|653.77|0
1662974100000|2022-09-12 09:15:00|656.97|654.77|656.22|654.02|657.47|655.27|655.22|653.02|0
1662974400000|2022-09-12 09:20:00|656.1|653.9|656.72|654.52|656.97|654.77|654.22|652.02|0
1662974700000|2022-09-12 09:25:00|656.97|654.77|658.35|656.15|658.47|656.27|656.22|654.02|0
1662975000000|2022-09-12 09:30:00|658.47|656.27|659.6|657.4|660.72|658.52|658.35|656.15|0
1662975300000|2022-09-12 09:35:00|659.85|657.65|659.22|657.02|659.97|657.77|659.22|657.02|0
1662975600000|2022-09-12 09:40:00|659.1|656.9|659.85|657.65|659.97|657.77|658.35|656.15|0
1662975900000|2022-09-12 09:45:00|659.72|657.52|659.97|657.77|660.47|658.27|658.47|656.27|0
1662976200000|2022-09-12 09:50:00|659.72|657.52|660.47|658.27|661.72|659.52|659.72|657.52|0
1662976500000|2022-09-12 09:55:00|660.6|658.4|662.72|660.52|662.97|660.77|660.6|658.4|0
1662976800000|2022-09-12 10:00:00|663.1|660.9|662.6|660.4|664.97|662.77|662.6|660.4|0
1662977100000|2022-09-12 10:05:00|662.85|660.65|664.97|662.77|664.97|662.77|662.47|660.27|0
1662977400000|2022-09-12 10:10:00|664.22|662.02|665.22|663.02|665.22|663.02|663.47|661.27|0
1662977700000|2022-09-12 10:15:00|666.47|664.27|665.22|663.02|667.22|665.02|664.35|662.15|0
1662978000000|2022-09-12 10:20:00|665.97|663.77|664.72|662.52|666.47|664.27|664.22|662.02|0
1662978300000|2022-09-12 10:25:00|664.85|662.65|663.35|661.15|664.97|662.77|662.97|660.77|0
1662978600000|2022-09-12 10:30:00|663.22|661.02|662.72|660.52|664.1|661.9|661.72|659.52|0
1662978900000|2022-09-12 10:35:00|662.85|660.65|662.72|660.52|664.35|662.15|662.47|660.27|0
1662979200000|2022-09-12 10:40:00|662.85|660.65|662.6|660.4|663.72|661.52|662.6|660.4|0
1662979500000|2022-09-12 10:45:00|663.1|660.9|663.6|661.4|664.47|662.27|662.35|660.15|0
1662979800000|2022-09-12 10:50:00|663.85|661.65|662.85|660.65|664.47|662.27|662.47|660.27|0
1662980100000|2022-09-12 10:55:00|662.72|660.52|665.6|663.4|665.6|663.4|662.72|660.52|0
1662980400000|2022-09-12 11:00:00|665.97|663.77|667.47|665.27|667.97|665.77|665.72|663.52|0
1662980700000|2022-09-12 11:05:00|667.22|665.02|666.1|663.9|667.35|665.15|664.47|662.27|0
1662981000000|2022-09-12 11:10:00|666.22|664.02|667.72|665.52|668.47|666.27|665.1|662.9|0
1662981300000|2022-09-12 11:15:00|667.6|665.4|665.35|663.15|667.6|665.4|664.1|661.9|0
1662981600000|2022-09-12 11:20:00|665.22|663.02|664.6|662.4|665.97|663.77|664.47|662.27|0
1662981900000|2022-09-12 11:25:00|664.47|662.27|663.47|661.27|664.97|662.77|662.72|660.52|0
1662982200000|2022-09-12 11:30:00|663.97|661.77|663.72|661.52|665.97|663.77|663.47|661.27|0
1662982500000|2022-09-12 11:35:00|663.97|661.77|664.22|662.02|664.72|662.52|662.22|660.02|0
1662982800000|2022-09-12 11:40:00|664.1|661.9|661.1|658.9|664.47|662.27|660.97|658.77|0
1662983100000|2022-09-12 11:45:00|660.97|658.77|660.97|658.77|662.35|660.15|660.85|658.65|0
1662983400000|2022-09-12 11:50:00|661.1|658.9|660.35|658.15|661.47|659.27|660.22|658.02|0
1662983700000|2022-09-12 11:55:00|660.22|658.02|659.97|657.77|660.47|658.27|658.72|656.52|0
1662984000000|2022-09-12 12:00:00|660.6|658.4|661.97|659.77|662.22|660.02|659.85|657.65|0
1662984300000|2022-09-12 12:05:00|661.6|659.4|662.35|660.15|663.72|661.52|661.22|659.02|0
1662984600000|2022-09-12 12:10:00|664.47|662.27|662.47|660.27|664.47|662.27|661.97|659.77|0
1662984900000|2022-09-12 12:15:00|662.22|660.02|666.35|664.15|666.47|664.27|662.22|660.02|0
1662985200000|2022-09-12 12:20:00|666.47|664.27|670.22|668.02|670.47|668.27|665.47|663.27|0
1662985500000|2022-09-12 12:25:00|670.47|668.27|673.22|671.02|673.22|671.02|670.22|668.02|0
1662985800000|2022-09-12 12:30:00|673.1|670.9|669.22|667.02|673.47|671.27|669.22|667.02|0
1662986100000|2022-09-12 12:35:00|669.35|667.15|667.72|665.52|669.97|667.77|667.47|665.27|0
1662986400000|2022-09-12 12:40:00|667.85|665.65|667.47|665.27|668.47|666.27|666.97|664.77|0
1662986700000|2022-09-12 12:45:00|667.6|665.4|665.72|663.52|668.72|666.52|665.1|662.9|0
1662987000000|2022-09-12 12:50:00|665.6|663.4|665.97|663.77|666.35|664.15|664.97|662.77|0
1662987300000|2022-09-12 12:55:00|666.22|664.02|664.97|662.77|666.35|664.15|663.97|661.77|0
1662987600000|2022-09-12 13:00:00|665.1|662.9|666.47|664.27|668.72|666.52|664.97|662.77|0
1662987900000|2022-09-12 13:05:00|666.35|664.15|664.1|661.9|666.47|664.27|663.47|661.27|0
1662988200000|2022-09-12 13:10:00|663.72|661.52|662.47|660.27|665.47|663.27|662.1|659.9|0
1662988500000|2022-09-12 13:15:00|662.1|659.9|662.85|660.65|664.35|662.15|662.1|659.9|0
1662988800000|2022-09-12 13:20:00|662.6|660.4|662.1|659.9|663.35|661.15|661.1|658.9|0
1662989100000|2022-09-12 13:25:00|661.85|659.65|661.85|659.65|662.6|660.4|660.35|658.15|0
1662989400000|2022-09-12 13:30:00|661.6|659.4|656.85|654.65|662.1|659.9|655.85|653.65|0
1662989700000|2022-09-12 13:35:00|657.1|654.9|661.1|658.9|664.85|662.65|656.85|654.65|0
1662990000000|2022-09-12 13:40:00|660.35|658.15|655.6|653.4|660.35|658.15|653.85|651.65|0
1662990300000|2022-09-12 13:45:00|655.85|653.65|651.85|649.65|656.35|654.15|649.6|647.4|0
1662990600000|2022-09-12 13:50:00|652.1|649.9|646.1|643.9|652.1|649.9|646.1|643.9|0
1662990900000|2022-09-12 13:55:00|646.35|644.15|638.6|636.4|646.35|644.15|638.6|636.4|0
1662991200000|2022-09-12 14:00:00|638.1|635.9|642.1|639.9|642.85|640.65|638.1|635.9|0
1662991500000|2022-09-12 14:05:00|641.85|639.65|640.35|638.15|642.6|640.4|638.85|636.65|0
1662991800000|2022-09-12 14:10:00|640.6|638.4|641.1|638.9|642.6|640.4|639.6|637.4|0
1662992100000|2022-09-12 14:15:00|640.85|638.65|634.1|631.9|640.85|638.65|633.1|630.9|0
1662992400000|2022-09-12 14:20:00|634.35|632.15|633.85|631.65|636.35|634.15|632.35|630.15|0
1662992700000|2022-09-12 14:25:00|633.6|631.4|635.85|633.65|635.85|633.65|631.85|629.65|0
1662993000000|2022-09-12 14:30:00|635.6|633.4|636.35|634.15|637.35|635.15|634.1|631.9|0
1662993300000|2022-09-12 14:35:00|636.6|634.4|637.35|635.15|640.1|637.9|635.1|632.9|0
1662993600000|2022-09-12 14:40:00|637.6|635.4|640.1|637.9|641.6|639.4|637.6|635.4|0
1662993900000|2022-09-12 14:45:00|639.85|637.65|637.1|634.9|640.35|638.15|636.35|634.15|0
1662994200000|2022-09-12 14:50:00|637.85|635.65|640.85|638.65|641.35|639.15|635.6|633.4|0
1662994500000|2022-09-12 14:55:00|640.6|638.4|644.6|642.4|646.1|643.9|640.6|638.4|0
1662994800000|2022-09-12 15:00:00|644.35|642.15|647.6|645.4|649.85|647.65|642.85|640.65|0
1662995100000|2022-09-12 15:05:00|647.35|645.15|648.35|646.15|649.6|647.4|645.6|643.4|0
1662995400000|2022-09-12 15:10:00|648.6|646.4|648.1|645.9|648.6|646.4|646.85|644.65|0
1662995700000|2022-09-12 15:15:00|647.85|645.65|645.35|643.15|650.1|647.9|644.85|642.65|0
1662996000000|2022-09-12 15:20:00|644.85|642.65|641.85|639.65|646.1|643.9|641.85|639.65|0
1662996300000|2022-09-12 15:25:00|642.1|639.9|639.1|636.9|642.1|639.9|638.6|636.4|0
1662996600000|2022-09-12 15:30:00|638.85|636.65|638.6|636.4|641.1|638.9|637.1|634.9|0
1662996900000|2022-09-12 15:35:00|638.35|636.15|643.1|640.9|646.35|644.15|638.35|636.15|0
1662997200000|2022-09-12 15:40:00|643.6|641.4|644.6|642.4|646.35|644.15|641.35|639.15|0
1662997500000|2022-09-12 15:45:00|644.85|642.65|647.1|644.9|649.35|647.15|643.35|641.15|0
1662997800000|2022-09-12 15:50:00|646.6|644.4|652.35|650.15|653.85|651.65|646.1|643.9|0
1662998100000|2022-09-12 15:55:00|652.6|650.4|657.1|654.9|662.6|660.4|652.35|650.15|0
1662998400000|2022-09-12 16:00:00|657.35|655.15|658.85|656.65|659.35|657.15|655.1|652.9|0
1662998700000|2022-09-12 16:05:00|658.6|656.4|661.1|658.9|661.85|659.65|653.35|651.15|0
1662999000000|2022-09-12 16:10:00|662.6|660.4|656.1|653.9|664.1|661.9|655.35|653.15|0
1662999300000|2022-09-12 16:15:00|656.35|654.15|659.1|656.9|661.1|658.9|655.1|652.9|0
1662999600000|2022-09-12 16:20:00|659.6|657.4|653.35|651.15|660.6|658.4|651.85|649.65|0
1662999900000|2022-09-12 16:25:00|653.6|651.4|653.1|650.9|656.1|653.9|652.6|650.4|0
1663000200000|2022-09-12 16:30:00|653.35|651.15|651.35|649.15|654.6|652.4|650.35|648.15|0
1663000500000|2022-09-12 16:35:00|651.6|649.4|650.1|647.9|655.6|653.4|650.1|647.9|0
1663000800000|2022-09-12 16:40:00|650.35|648.15|648.1|645.9|651.1|648.9|648.1|645.9|0
1663001100000|2022-09-12 16:45:00|647.85|645.65|651.1|648.9|652.6|650.4|647.6|645.4|0
1663001400000|2022-09-12 16:50:00|650.6|648.4|648.35|646.15|650.85|648.65|647.85|645.65|0
1663001700000|2022-09-12 16:55:00|648.6|646.4|646.85|644.65|648.6|646.4|646.6|644.4|0
1663002000000|2022-09-12 17:00:00|646.6|644.4|649.6|647.4|653.6|651.4|646.1|643.9|0
1663002300000|2022-09-12 17:05:00|650.35|648.15|643.1|640.9|650.35|648.15|642.6|640.4|0
1663002600000|2022-09-12 17:10:00|642.85|640.65|642.6|640.4|644.35|642.15|641.6|639.4|0
1663002900000|2022-09-12 17:15:00|642.35|640.15|643.85|641.65|644.6|642.4|641.85|639.65|0
1663003200000|2022-09-12 17:20:00|643.6|641.4|644.35|642.15|645.6|643.4|641.85|639.65|0
1663003500000|2022-09-12 17:25:00|644.1|641.9|639.6|637.4|645.1|642.9|638.85|636.65|0
1663003800000|2022-09-12 17:30:00|638.85|636.65|638.85|636.65|641.85|639.65|638.6|636.4|0
1663004100000|2022-09-12 17:35:00|639.1|636.9|642.6|640.4|643.35|641.15|639.1|636.9|0
1663004400000|2022-09-12 17:40:00|642.85|640.65|645.85|643.65|646.1|643.9|642.1|639.9|0
1663004700000|2022-09-12 17:45:00|646.1|643.9|643.1|640.9|646.85|644.65|642.6|640.4|0
1663005000000|2022-09-12 17:50:00|642.85|640.65|639.6|637.4|643.6|641.4|639.1|636.9|0
1663005300000|2022-09-12 17:55:00|639.35|637.15|639.6|637.4|640.85|638.65|639.1|636.9|0
1663005600000|2022-09-12 18:00:00|639.85|637.65|644.35|642.15|644.6|642.4|639.35|637.15|0
1663005900000|2022-09-12 18:05:00|644.1|641.9|645.1|642.9|645.6|643.4|642.85|640.65|0
1663006200000|2022-09-12 18:10:00|644.85|642.65|641.1|638.9|645.85|643.65|641.1|638.9|0
1663006500000|2022-09-12 18:15:00|641.35|639.15|648.35|646.15|650.1|647.9|639.6|637.4|0
1663006800000|2022-09-12 18:20:00|647.85|645.65|647.6|645.4|651.85|649.65|644.85|642.65|0
1663007100000|2022-09-12 18:25:00|647.35|645.15|650.85|648.65|651.6|649.4|645.6|643.4|0
1663007400000|2022-09-12 18:30:00|651.35|649.15|652.85|650.65|654.85|652.65|649.1|646.9|0
1663007700000|2022-09-12 18:35:00|652.6|650.4|648.35|646.15|653.1|650.9|647.85|645.65|0
1663008000000|2022-09-12 18:40:00|648.1|645.9|647.35|645.15|649.85|647.65|647.1|644.9|0
1663008300000|2022-09-12 18:45:00|647.6|645.4|644.35|642.15|648.35|646.15|644.1|641.9|0
1663008600000|2022-09-12 18:50:00|644.6|642.4|646.1|643.9|646.85|644.65|643.35|641.15|0
1663008900000|2022-09-12 18:55:00|646.6|644.4|646.35|644.15|647.6|645.4|644.1|641.9|0
1663009200000|2022-09-12 19:00:00|646.1|643.9|646.35|644.15|648.35|646.15|645.1|642.9|0
1663009500000|2022-09-12 19:05:00|646.6|644.4|641.35|639.15|646.85|644.65|641.1|638.9|0
1663009800000|2022-09-12 19:10:00|642.1|639.9|642.1|639.9|643.35|641.15|640.85|638.65|0
1663010100000|2022-09-12 19:15:00|642.35|640.15|644.85|642.65|645.6|643.4|642.1|639.9|0
1663010400000|2022-09-12 19:20:00|644.6|642.4|647.1|644.9|647.1|644.9|642.6|640.4|0
1663010700000|2022-09-12 19:25:00|647.6|645.4|648.35|646.15|649.35|647.15|646.35|644.15|0
1663011000000|2022-09-12 19:30:00|648.1|645.9|649.6|647.4|650.6|648.4|646.6|644.4|0
1663011300000|2022-09-12 19:35:00|649.85|647.65|648.1|645.9|651.35|649.15|647.1|644.9|0
1663011600000|2022-09-12 19:40:00|648.6|646.4|642.6|640.4|650.35|648.15|642.6|640.4|0
1663011900000|2022-09-12 19:45:00|643.35|641.15|643.1|640.9|646.6|644.4|642.1|639.9|0
1663012200000|2022-09-12 19:50:00|644.1|641.9|645.6|643.4|647.85|645.65|642.85|640.65|0
1663012500000|2022-09-12 19:55:00|646.1|643.9|639.85|637.65|646.1|643.9|639.85|637.65|0
1663012800000|2022-09-12 20:00:00|638.35|636.15|638.85|636.65|638.85|636.65|636.6|634.4|0
1663013100000|2022-09-12 20:05:00|638.6|636.4|637.85|635.65|640.35|638.15|637.85|635.65|0
1663013400000|2022-09-12 20:10:00|638.1|635.9|637.6|635.4|638.35|636.15|637.1|634.9|0
1663013700000|2022-09-12 20:15:00|637.65|634.85|637.15|634.35|637.65|634.85|636.65|633.85|0
1663014000000|2022-09-12 20:20:00|636.9|634.1|633.9|631.1|636.9|634.1|633.65|630.85|0
1663014300000|2022-09-12 20:25:00|633.65|630.85|634.65|631.85|634.65|631.85|633.15|630.35|0
1663014600000|2022-09-12 20:30:00|634.4|631.6|634.15|631.35|634.9|632.1|633.9|631.1|0
1663014900000|2022-09-12 20:35:00|633.9|631.1|633.9|631.1|634.65|631.85|633.65|630.85|0
1663015200000|2022-09-12 20:40:00|634.15|631.35|634.15|631.35|634.4|631.6|633.65|630.85|0
1663015500000|2022-09-12 20:45:00|633.9|631.1|633.65|630.85|634.15|631.35|633.4|630.6|0
1663015800000|2022-09-12 20:50:00|633.4|630.6|633.4|630.6|633.9|631.1|633.15|630.35|0
1663016100000|2022-09-12 20:55:00|632.9|630.1|633.15|630.35|633.4|630.6|632.65|629.85|0
1663016400000|2022-09-12 21:00:00|633.21|630.41|633.31|630.51|633.46|630.66|633.06|630.26|0
1663016700000|2022-09-12 21:05:00|633.39|630.59|633.35|630.55|633.53|630.73|633.28|630.48|0
1663017000000|2022-09-12 21:10:00|633.46|630.66|633.28|630.48|633.46|630.66|633.06|630.26|0
1663017300000|2022-09-12 21:15:00|633.25|630.45|632.84|630.04|633.31|630.51|632.77|629.97|0
1663017600000|2022-09-12 21:20:00|632.92|630.12|633.86|631.06|633.86|631.06|632.92|630.12|0
1663017900000|2022-09-12 21:25:00|633.57|630.77|633.57|630.77|633.75|630.95|633.42|630.62|0
1663018200000|2022-09-12 21:30:00|633.61|630.81|633.57|630.77|633.64|630.84|633.5|630.7|0
1663018500000|2022-09-12 21:35:00|633.53|630.73|632.95|630.15|633.53|630.73|632.95|630.15|0
1663018800000|2022-09-12 21:40:00|632.92|630.12|633.46|630.66|633.53|630.73|632.84|630.04|0
1663019100000|2022-09-12 21:45:00|633.53|630.73|633.53|630.73|633.57|630.77|633.53|630.73|0
1663019400000|2022-09-12 21:50:00|633.35|630.55|633.03|630.23|633.35|630.55|633.03|630.23|0
1663019700000|2022-09-12 21:55:00|633.06|630.26|632.88|630.08|633.25|630.45|632.77|629.97|0
1663020000000|2022-09-12 22:00:00|630.9|628.1|633.52|630.72|634.52|631.72|630.65|627.85|0
1663020300000|2022-09-12 22:05:00|633.27|630.47|634.02|631.22|634.27|631.47|633.27|630.47|0
1663020600000|2022-09-12 22:10:00|633.77|630.97|634.02|631.22|634.52|631.72|633.77|630.97|0
1663020900000|2022-09-12 22:15:00|634.27|631.47|634.52|631.72|634.52|631.72|633.52|630.72|0
1663021200000|2022-09-12 22:20:00|634.27|631.47|636.52|633.72|636.52|633.72|634.27|631.47|0
1663021500000|2022-09-12 22:25:00|636.27|633.47|635.77|632.97|636.27|633.47|635.52|632.72|0
1663021800000|2022-09-12 22:30:00|636.02|633.22|637.27|634.47|637.4|634.6|636.02|633.22|0
1663022100000|2022-09-12 22:35:00|637.52|634.72|637.52|634.72|637.77|634.97|637.27|634.47|0
1663022400000|2022-09-12 22:40:00|637.27|634.47|636.77|633.97|637.27|634.47|636.27|633.47|0
1663022700000|2022-09-12 22:45:00|637.02|634.22|636.52|633.72|637.02|634.22|636.52|633.72|0
1663023000000|2022-09-12 22:50:00|636.77|633.97|636.77|633.97|636.77|633.97|636.52|633.72|0
1663023300000|2022-09-12 22:55:00|636.65|633.85|636.52|633.72|636.77|633.97|636.52|633.72|0
1663023600000|2022-09-12 23:00:00|637.02|634.22|636.52|633.72|637.27|634.47|636.52|633.72|0
1663023900000|2022-09-12 23:05:00|636.02|633.22|634.77|631.97|636.02|633.22|634.27|631.47|0
1663024200000|2022-09-12 23:10:00|634.9|632.1|634.77|631.97|635.02|632.22|634.27|631.47|0
1663024500000|2022-09-12 23:15:00|634.65|631.85|635.27|632.47|635.27|632.47|634.52|631.72|0
1663024800000|2022-09-12 23:20:00|635.52|632.72|634.27|631.47|635.52|632.72|634.27|631.47|0
1663025100000|2022-09-12 23:25:00|634.52|631.72|634.27|631.47|634.77|631.97|634.27|631.47|0
1663025400000|2022-09-12 23:30:00|634.52|631.72|634.77|631.97|634.77|631.97|634.27|631.47|0
1663025700000|2022-09-12 23:35:00|635.02|632.22|636.02|633.22|636.52|633.72|635.02|632.22|0
1663026000000|2022-09-12 23:40:00|636.27|633.47|636.27|633.47|636.52|633.72|635.77|632.97|0
1663026300000|2022-09-12 23:45:00|636.02|633.22|636.27|633.47|636.52|633.72|635.02|632.22|0
1663026600000|2022-09-12 23:50:00|636.52|633.72|635.77|632.97|636.52|633.72|635.02|632.22|0
1663026900000|2022-09-12 23:55:00|636.15|633.35|636.27|633.47|636.52|633.72|635.27|632.47|0
1663027200000|2022-09-13 00:00:00|636.4|633.6|636.27|633.47|636.52|633.72|634.27|631.47|0
1663027500000|2022-09-13 00:05:00|636.52|633.72|634.27|631.47|637.02|634.22|634.27|631.47|0
1663027800000|2022-09-13 00:10:00|634.52|631.72|636.02|633.22|636.52|633.72|634.27|631.47|0
1663028100000|2022-09-13 00:15:00|636.27|633.47|637.77|634.97|638.52|635.72|635.77|632.97|0
1663028400000|2022-09-13 00:20:00|637.52|634.72|637.27|634.47|638.27|635.47|636.77|633.97|0
1663028700000|2022-09-13 00:25:00|637.77|634.97|637.77|634.97|638.52|635.72|637.02|634.22|0
1663029000000|2022-09-13 00:30:00|637.52|634.72|636.52|633.72|637.77|634.97|636.02|633.22|0
1663029300000|2022-09-13 00:35:00|636.27|633.47|636.52|633.72|637.77|634.97|636.27|633.47|0
1663029600000|2022-09-13 00:40:00|636.27|633.47|635.52|632.72|636.52|633.72|634.27|631.47|0
1663029900000|2022-09-13 00:45:00|635.77|632.97|634.52|631.72|635.77|632.97|634.27|631.47|0
1663030200000|2022-09-13 00:50:00|634.77|631.97|633.27|630.47|635.27|632.47|633.27|630.47|0
1663030500000|2022-09-13 00:55:00|633.02|630.22|636.02|633.22|636.02|633.22|633.02|630.22|0
1663030800000|2022-09-13 01:00:00|636.27|633.47|635.77|632.97|636.52|633.72|634.52|631.72|0
1663031100000|2022-09-13 01:05:00|636.02|633.22|635.52|632.72|636.27|633.47|635.02|632.22|0
1663031400000|2022-09-13 01:10:00|635.27|632.47|636.27|633.47|636.27|633.47|635.27|632.47|0
1663031700000|2022-09-13 01:15:00|636.52|633.72|637.65|634.85|637.77|634.97|635.77|632.97|0
1663032000000|2022-09-13 01:20:00|637.77|634.97|638.02|635.22|638.52|635.72|637.02|634.22|0
1663032300000|2022-09-13 01:25:00|637.77|634.97|638.02|635.22|638.52|635.72|636.52|633.72|0
1663032600000|2022-09-13 01:30:00|637.77|634.97|640.52|637.72|640.52|637.72|637.77|634.97|0
1663032900000|2022-09-13 01:35:00|640.4|637.6|640.27|637.47|641.52|638.72|640.02|637.22|0
1663033200000|2022-09-13 01:40:00|640.15|637.35|640.02|637.22|641.27|638.47|639.52|636.72|0
1663033500000|2022-09-13 01:45:00|640.27|637.47|639.77|636.97|641.02|638.22|639.52|636.72|0
1663033800000|2022-09-13 01:50:00|639.52|636.72|638.52|635.72|640.52|637.72|638.52|635.72|0
1663034100000|2022-09-13 01:55:00|638.4|635.6|638.77|635.97|639.02|636.22|638.02|635.22|0
1663034400000|2022-09-13 02:00:00|639.02|636.22|639.27|636.47|640.02|637.22|639.02|636.22|0
1663034700000|2022-09-13 02:05:00|639.52|636.72|641.02|638.22|641.02|638.22|638.52|635.72|0
1663035000000|2022-09-13 02:10:00|641.27|638.47|642.02|639.22|642.27|639.47|640.77|637.97|0
1663035300000|2022-09-13 02:15:00|642.27|639.47|641.27|638.47|642.27|639.47|640.77|637.97|0
1663035600000|2022-09-13 02:20:00|641.52|638.72|641.27|638.47|641.77|638.97|640.77|637.97|0
1663035900000|2022-09-13 02:25:00|641.52|638.72|640.52|637.72|641.52|638.72|640.52|637.72|0
1663036200000|2022-09-13 02:30:00|640.77|637.97|640.52|637.72|640.77|637.97|639.77|636.97|0
1663036500000|2022-09-13 02:35:00|640.27|637.47|639.52|636.72|640.27|637.47|639.27|636.47|0
1663036800000|2022-09-13 02:40:00|639.77|636.97|638.77|635.97|640.02|637.22|638.52|635.72|0
1663037100000|2022-09-13 02:45:00|638.52|635.72|637.77|634.97|639.27|636.47|637.77|634.97|0
1663037400000|2022-09-13 02:50:00|638.02|635.22|635.77|632.97|638.02|635.22|635.77|632.97|0
1663037700000|2022-09-13 02:55:00|635.65|632.85|635.77|632.97|636.02|633.22|635.27|632.47|0
1663038000000|2022-09-13 03:00:00|636.02|633.22|635.27|632.47|636.27|633.47|635.27|632.47|0
1663038300000|2022-09-13 03:05:00|635.02|632.22|634.52|631.72|635.27|632.47|634.27|631.47|0
1663038600000|2022-09-13 03:10:00|634.27|631.47|634.02|631.22|634.77|631.97|633.77|630.97|0
1663038900000|2022-09-13 03:15:00|634.27|631.47|635.27|632.47|635.27|632.47|634.02|631.22|0
1663039200000|2022-09-13 03:20:00|635.02|632.22|636.02|633.22|636.27|633.47|635.02|632.22|0
1663039500000|2022-09-13 03:25:00|635.77|632.97|636.27|633.47|636.52|633.72|635.52|632.72|0
1663039800000|2022-09-13 03:30:00|636.02|633.22|637.77|634.97|637.77|634.97|636.02|633.22|0
1663040100000|2022-09-13 03:35:00|637.52|634.72|637.77|634.97|637.77|634.97|637.27|634.47|0
1663040400000|2022-09-13 03:40:00|637.52|634.72|637.77|634.97|638.27|635.47|637.27|634.47|0
1663040700000|2022-09-13 03:45:00|637.02|634.22|636.02|633.22|637.52|634.72|635.77|632.97|0
1663041000000|2022-09-13 03:50:00|635.77|632.97|637.27|634.47|637.27|634.47|635.77|632.97|0
1663041300000|2022-09-13 03:55:00|637.15|634.35|638.02|635.22|638.27|635.47|637.15|634.35|0
1663041600000|2022-09-13 04:00:00|637.77|634.97|638.27|635.47|638.27|635.47|637.77|634.97|0
1663041900000|2022-09-13 04:05:00|638.02|635.22|640.52|637.72|640.52|637.72|638.02|635.22|0
1663042200000|2022-09-13 04:10:00|640.77|637.97|641.02|638.22|641.52|638.72|639.77|636.97|0
1663042500000|2022-09-13 04:15:00|640.77|637.97|639.77|636.97|641.02|638.22|639.77|636.97|0
1663042800000|2022-09-13 04:20:00|639.65|636.85|639.02|636.22|640.27|637.47|638.77|635.97|0
1663043100000|2022-09-13 04:25:00|639.27|636.47|639.02|636.22|639.4|636.6|638.52|635.72|0
1663043400000|2022-09-13 04:30:00|638.77|635.97|638.27|635.47|638.77|635.97|637.9|635.1|0
1663043700000|2022-09-13 04:35:00|638.52|635.72|638.52|635.72|638.77|635.97|638.27|635.47|0
1663044000000|2022-09-13 04:40:00|638.65|635.85|639.02|636.22|639.02|636.22|638.02|635.22|0
1663044300000|2022-09-13 04:45:00|638.9|636.1|640.02|637.22|640.02|637.22|638.77|635.97|0
1663044600000|2022-09-13 04:50:00|640.27|637.47|639.02|636.22|640.27|637.47|639.02|636.22|0
1663044900000|2022-09-13 04:55:00|638.77|635.97|638.52|635.72|639.02|636.22|638.52|635.72|0
1663045200000|2022-09-13 05:00:00|638.77|635.97|640.02|637.22|640.02|637.22|638.52|635.72|0
1663045500000|2022-09-13 05:05:00|639.77|636.97|639.27|636.47|640.02|637.22|639.02|636.22|0
1663045800000|2022-09-13 05:10:00|639.52|636.72|637.52|634.72|639.52|636.72|637.27|634.47|0
1663046100000|2022-09-13 05:15:00|637.27|634.47|636.52|633.72|637.27|634.47|636.27|633.47|0
1663046400000|2022-09-13 05:20:00|636.27|633.47|637.27|634.47|637.52|634.72|636.27|633.47|0
1663046700000|2022-09-13 05:25:00|637.15|634.35|636.02|633.22|637.15|634.35|635.77|632.97|0
1663047000000|2022-09-13 05:30:00|636.27|633.47|634.77|631.97|636.77|633.97|634.77|631.97|0
1663047300000|2022-09-13 05:35:00|634.52|631.72|634.77|631.97|635.27|632.47|634.52|631.72|0
1663047600000|2022-09-13 05:40:00|635.02|632.22|634.77|631.97|635.27|632.47|633.52|630.72|0
1663047900000|2022-09-13 05:45:00|634.9|632.1|634.27|631.47|635.52|632.72|634.27|631.47|0
1663048200000|2022-09-13 05:50:00|634.15|631.35|630.77|627.97|634.52|631.72|630.52|627.72|0
1663048500000|2022-09-13 05:55:00|630.52|627.72|630.52|627.72|632.65|629.85|630.27|627.47|0
1663048800000|2022-09-13 06:00:00|631.02|628.22|629.52|626.72|632.02|629.22|628.27|625.47|0
1663049100000|2022-09-13 06:05:00|629.27|626.47|627.02|624.22|629.27|626.47|627.02|624.22|0
1663049400000|2022-09-13 06:10:00|626.02|623.22|624.52|621.72|626.4|623.6|624.27|621.47|0
1663049700000|2022-09-13 06:15:00|624.77|621.97|625.77|622.97|626.02|623.22|624.27|621.47|0
1663050000000|2022-09-13 06:20:00|626.02|623.22|623.77|620.97|626.52|623.72|622.27|619.47|0
1663050300000|2022-09-13 06:25:00|624.02|621.22|623.77|620.97|624.02|621.22|622.77|619.97|0
1663050600000|2022-09-13 06:30:00|623.52|620.72|623.52|620.72|624.77|621.97|623.27|620.47|0
1663050900000|2022-09-13 06:35:00|623.27|620.47|622.27|619.47|624.02|621.22|622.27|619.47|0
1663051200000|2022-09-13 06:40:00|622.52|619.72|625.52|622.72|625.77|622.97|622.52|619.72|0
1663051500000|2022-09-13 06:45:00|625.77|622.97|627.27|624.47|627.77|624.97|625.77|622.97|0
1663051800000|2022-09-13 06:50:00|627.52|624.72|626.27|623.47|628.27|625.47|625.77|622.97|0
1663052100000|2022-09-13 06:55:00|626.15|623.35|626.02|623.22|627.27|624.47|625.77|622.97|0
1663052400000|2022-09-13 07:00:00|626.27|623.47|622.65|619.85|626.27|623.47|620.65|617.85|0
1663052700000|2022-09-13 07:05:00|622.35|620.15|628.22|626.02|628.22|626.02|622.35|620.15|0
1663053000000|2022-09-13 07:10:00|628.47|626.27|629.97|627.77|630.22|628.02|627.47|625.27|0
1663053300000|2022-09-13 07:15:00|630.22|628.02|629.47|627.27|630.47|628.27|628.22|626.02|0
1663053600000|2022-09-13 07:20:00|629.35|627.15|626.97|624.77|629.72|627.52|626.47|624.27|0
1663053900000|2022-09-13 07:25:00|628.22|626.02|625.47|623.27|628.97|626.77|624.97|622.77|0
1663054200000|2022-09-13 07:30:00|625.22|623.02|623.72|621.52|625.35|623.15|622.22|620.02|0
1663054500000|2022-09-13 07:35:00|623.97|621.77|623.97|621.77|626.72|624.52|623.72|621.52|0
1663054800000|2022-09-13 07:40:00|623.72|621.52|624.97|622.77|626.22|624.02|623.22|621.02|0
1663055100000|2022-09-13 07:45:00|624.72|622.52|620.97|618.77|625.72|623.52|620.97|618.77|0
1663055400000|2022-09-13 07:50:00|621.1|618.9|620.72|618.52|622.22|620.02|620.47|618.27|0
1663055700000|2022-09-13 07:55:00|621.22|619.02|621.97|619.77|622.97|620.77|620.97|618.77|0
1663056000000|2022-09-13 08:00:00|621.6|619.4|621.72|619.52|622.47|620.27|620.72|618.52|0
1663056300000|2022-09-13 08:05:00|621.47|619.27|622.72|620.52|623.72|621.52|621.22|619.02|0
1663056600000|2022-09-13 08:10:00|622.97|620.77|622.6|620.4|623.1|620.9|620.72|618.52|0
1663056900000|2022-09-13 08:15:00|622.47|620.27|621.97|619.77|622.97|620.77|620.72|618.52|0
1663057200000|2022-09-13 08:20:00|621.6|619.4|620.97|618.77|623.97|621.77|620.85|618.65|0
1663057500000|2022-09-13 08:25:00|621.1|618.9|621.72|619.52|622.22|620.02|620.72|618.52|0
1663057800000|2022-09-13 08:30:00|621.6|619.4|621.97|619.77|622.47|620.27|620.97|618.77|0
1663058100000|2022-09-13 08:35:00|621.72|619.52|623.47|621.27|623.97|621.77|621.72|619.52|0
1663058400000|2022-09-13 08:40:00|623.22|621.02|623.47|621.27|624.72|622.52|622.47|620.27|0
1663058700000|2022-09-13 08:45:00|623.6|621.4|620.72|618.52|624.1|621.9|620.72|618.52|0
1663059000000|2022-09-13 08:50:00|620.85|618.65|623.97|621.77|623.97|621.77|620.47|618.27|0
1663059300000|2022-09-13 08:55:00|623.72|621.52|622.47|620.27|623.97|621.77|621.72|619.52|0
1663059600000|2022-09-13 09:00:00|621.97|619.77|621.72|619.52|624.22|622.02|621.47|619.27|0
1663059900000|2022-09-13 09:05:00|621.97|619.77|622.72|620.52|623.22|621.02|620.97|618.77|0
1663060200000|2022-09-13 09:10:00|622.85|620.65|624.97|622.77|625.35|623.15|622.1|619.9|0
1663060500000|2022-09-13 09:15:00|624.85|622.65|624.97|622.77|624.97|622.77|623.85|621.65|0
1663060800000|2022-09-13 09:20:00|624.72|622.52|624.47|622.27|625.22|623.02|623.97|621.77|0
1663061100000|2022-09-13 09:25:00|624.6|622.4|625.97|623.77|626.22|624.02|624.47|622.27|0
1663061400000|2022-09-13 09:30:00|625.72|623.52|624.47|622.27|626.22|624.02|623.72|621.52|0
1663061700000|2022-09-13 09:35:00|624.97|622.77|625.22|623.02|626.72|624.52|624.47|622.27|0
1663062000000|2022-09-13 09:40:00|624.97|622.77|624.72|622.52|625.72|623.52|623.72|621.52|0
1663062300000|2022-09-13 09:45:00|624.6|622.4|625.97|623.77|626.22|624.02|624.22|622.02|0
1663062600000|2022-09-13 09:50:00|625.47|623.27|623.72|621.52|625.97|623.77|623.47|621.27|0
1663062900000|2022-09-13 09:55:00|623.47|621.27|623.47|621.27|624.72|622.52|622.47|620.27|0
1663063200000|2022-09-13 10:00:00|623.72|621.52|624.47|622.27|624.97|622.77|623.47|621.27|0
1663063500000|2022-09-13 10:05:00|624.72|622.52|624.22|622.02|624.97|622.77|623.72|621.52|0
1663063800000|2022-09-13 10:10:00|623.97|621.77|623.47|621.27|623.97|621.77|622.22|620.02|0
1663064100000|2022-09-13 10:15:00|623.72|621.52|621.22|619.02|623.72|621.52|620.72|618.52|0
1663064400000|2022-09-13 10:20:00|621.47|619.27|621.97|619.77|623.47|621.27|621.22|619.02|0
1663064700000|2022-09-13 10:25:00|622.22|620.02|621.72|619.52|622.35|620.15|620.6|618.4|0
1663065000000|2022-09-13 10:30:00|621.47|619.27|618.22|616.02|621.72|619.52|618.22|616.02|0
1663065300000|2022-09-13 10:35:00|618.47|616.27|616.97|614.77|619.35|617.15|616.6|614.4|0
1663065600000|2022-09-13 10:40:00|617.1|614.9|617.97|615.77|618.22|616.02|616.47|614.27|0
1663065900000|2022-09-13 10:45:00|617.72|615.52|615.97|613.77|617.97|615.77|615.85|613.65|0
1663066200000|2022-09-13 10:50:00|616.1|613.9|613.97|611.77|616.22|614.02|613.22|611.02|0
1663066500000|2022-09-13 10:55:00|613.72|611.52|613.72|611.52|613.97|611.77|612.22|610.02|0
1663066800000|2022-09-13 11:00:00|613.85|611.65|612.1|609.9|614.1|611.9|611.97|609.77|0
1663067100000|2022-09-13 11:05:00|612.22|610.02|610.72|608.52|612.22|610.02|610.47|608.27|0
1663067400000|2022-09-13 11:10:00|610.47|608.27|611.72|609.52|612.97|610.77|609.97|607.77|0
1663067700000|2022-09-13 11:15:00|611.97|609.77|613.22|611.02|613.72|611.52|611.97|609.77|0
1663068000000|2022-09-13 11:20:00|613.47|611.27|613.1|610.9|613.47|611.27|612.22|610.02|0
1663068300000|2022-09-13 11:25:00|612.97|610.77|612.22|610.02|613.22|611.02|611.72|609.52|0
1663068600000|2022-09-13 11:30:00|611.97|609.77|610.22|608.02|612.97|610.77|610.22|608.02|0
1663068900000|2022-09-13 11:35:00|609.97|607.77|611.22|609.02|611.47|609.27|609.22|607.02|0
1663069200000|2022-09-13 11:40:00|611.47|609.27|611.97|609.77|612.72|610.52|610.97|608.77|0
1663069500000|2022-09-13 11:45:00|612.22|610.02|612.47|610.27|612.97|610.77|611.97|609.77|0
1663069800000|2022-09-13 11:50:00|612.22|610.02|610.97|608.77|612.97|610.77|609.97|607.77|0
1663070100000|2022-09-13 11:55:00|611.1|608.9|611.1|608.9|611.97|609.77|610.22|608.02|0
1663070400000|2022-09-13 12:00:00|610.72|608.52|610.6|608.4|612.97|610.77|610.22|608.02|0
1663070700000|2022-09-13 12:05:00|610.22|608.02|608.72|606.52|611.22|609.02|607.47|605.27|0
1663071000000|2022-09-13 12:10:00|608.97|606.77|612.1|609.9|612.1|609.9|608.72|606.52|0
1663071300000|2022-09-13 12:15:00|612.22|610.02|612.72|610.52|613.97|611.77|611.97|609.77|0
1663071600000|2022-09-13 12:20:00|612.47|610.27|610.47|608.27|613.72|611.52|610.22|608.02|0
1663071900000|2022-09-13 12:25:00|610.22|608.02|609.35|607.15|611.47|609.27|605.47|603.27|0
1663072200000|2022-09-13 12:30:00|616.35|614.15|691.38|687.86|712.04|708.96|616.35|614.15|0
1663072500000|2022-09-13 12:35:00|691.88|688.36|709.88|706.36|712.01|708.49|690.26|686.74|0
1663072800000|2022-09-13 12:40:00|711.13|707.61|710.3|707.44|715.43|712.57|707.8|704.94|0
1663073100000|2022-09-13 12:45:00|711.05|708.19|712.05|709.19|712.8|709.94|704.8|701.94|0
1663073400000|2022-09-13 12:50:00|712.55|709.69|724.72|722.52|725.1|722.9|709.05|706.19|0
1663073700000|2022-09-13 12:55:00|723.47|721.27|729.97|727.77|729.97|727.77|722.22|720.02|0
1663074000000|2022-09-13 13:00:00|730.22|728.02|729.97|727.77|735.97|733.77|728.97|726.77|0
1663074300000|2022-09-13 13:05:00|730.1|727.9|731.47|729.27|734.72|732.52|729.72|727.52|0
1663074600000|2022-09-13 13:10:00|731.72|729.52|737.72|735.52|738.72|736.52|731.47|729.27|0
1663074900000|2022-09-13 13:15:00|738.1|735.9|732.97|730.77|739.22|737.02|732.97|730.77|0
1663075200000|2022-09-13 13:20:00|733.47|731.27|727.47|725.27|733.47|731.27|727.47|725.27|0
1663075500000|2022-09-13 13:25:00|728.22|726.02|732.22|730.02|733.22|731.02|728.22|726.02|0
1663075800000|2022-09-13 13:30:00|732.72|730.52|726.72|724.52|733.47|731.27|719.22|717.02|0
1663076100000|2022-09-13 13:35:00|727.72|725.52|734.72|732.52|741.47|739.27|727.72|725.52|0
1663076400000|2022-09-13 13:40:00|733.72|731.52|733.72|731.52|737.72|735.52|728.22|726.02|0
1663076700000|2022-09-13 13:45:00|734.72|732.52|732.72|730.52|739.47|737.27|729.72|727.52|0
1663077000000|2022-09-13 13:50:00|731.72|729.52|730.47|728.27|732.22|730.02|725.22|723.02|0
1663077300000|2022-09-13 13:55:00|731.72|729.52|740.72|738.52|740.72|738.52|731.22|729.02|0
1663077600000|2022-09-13 14:00:00|742.22|740.02|752.97|750.77|752.97|750.77|739.72|737.52|0
1663077900000|2022-09-13 14:05:00|752.47|750.27|746.22|744.02|752.47|750.27|744.47|742.27|0
1663078200000|2022-09-13 14:10:00|745.72|743.52|746.22|744.02|750.72|748.52|743.72|741.52|0
1663078500000|2022-09-13 14:15:00|746.72|744.52|740.22|738.02|749.97|747.77|740.22|738.02|0
1663078800000|2022-09-13 14:20:00|739.97|737.77|748.22|746.02|749.47|747.27|739.97|737.77|0
1663079100000|2022-09-13 14:25:00|748.97|746.77|748.47|746.27|751.47|749.27|745.72|743.52|0
1663079400000|2022-09-13 14:30:00|749.22|747.02|754.72|752.52|755.97|753.77|745.97|743.77|0
1663079700000|2022-09-13 14:35:00|754.47|752.27|758.47|756.27|759.22|757.02|753.72|751.52|0
1663080000000|2022-09-13 14:40:00|758.97|756.77|761.47|759.27|763.72|761.52|757.97|755.77|0
1663080300000|2022-09-13 14:45:00|762.22|760.02|766.97|764.77|767.22|765.02|762.22|760.02|0
1663080600000|2022-09-13 14:50:00|767.22|765.02|766.47|764.27|769.72|767.52|765.97|763.77|0
1663080900000|2022-09-13 14:55:00|766.97|764.77|766.22|764.02|767.22|765.02|763.72|761.52|0
1663081200000|2022-09-13 15:00:00|766.72|764.52|765.72|763.52|766.72|764.52|761.97|759.77|0
1663081500000|2022-09-13 15:05:00|764.97|762.77|764.72|762.52|768.97|766.77|763.47|761.27|0
1663081800000|2022-09-13 15:10:00|765.22|763.02|768.22|766.02|771.22|769.02|764.72|762.52|0
1663082100000|2022-09-13 15:15:00|768.47|766.27|768.97|766.77|770.97|768.77|765.22|763.02|0
1663082400000|2022-09-13 15:20:00|769.47|767.27|771.72|769.52|772.47|770.27|766.72|764.52|0
1663082700000|2022-09-13 15:25:00|772.35|770.15|769.47|767.27|772.47|770.27|769.47|767.27|0
1663083000000|2022-09-13 15:30:00|769.97|767.77|767.72|765.52|771.47|769.27|766.97|764.77|0
1663083300000|2022-09-13 15:35:00|767.47|765.27|765.72|763.52|769.22|767.02|765.72|763.52|0
1663083600000|2022-09-13 15:40:00|766.22|764.02|768.72|766.52|773.97|771.77|766.22|764.02|0
1663083900000|2022-09-13 15:45:00|768.47|766.27|772.22|770.02|773.22|771.02|768.47|766.27|0
1663084200000|2022-09-13 15:50:00|771.97|769.77|769.47|767.27|772.97|770.77|768.47|766.27|0
1663084500000|2022-09-13 15:55:00|769.22|767.02|771.47|769.27|772.97|770.77|768.47|766.27|0
1663084800000|2022-09-13 16:00:00|772.47|770.27|767.72|765.52|773.97|771.77|766.97|764.77|0
1663085100000|2022-09-13 16:05:00|767.97|765.77|763.47|761.27|769.72|767.52|763.47|761.27|0
1663085400000|2022-09-13 16:10:00|764.1|761.9|761.22|759.02|765.97|763.77|761.22|759.02|0
1663085700000|2022-09-13 16:15:00|760.97|758.77|761.72|759.52|762.22|760.02|759.22|757.02|0
1663086000000|2022-09-13 16:20:00|761.97|759.77|764.97|762.77|764.97|762.77|761.47|759.27|0
1663086300000|2022-09-13 16:25:00|764.72|762.52|769.72|767.52|770.72|768.52|764.47|762.27|0
1663086600000|2022-09-13 16:30:00|769.47|767.27|768.22|766.02|772.72|770.52|768.22|766.02|0
1663086900000|2022-09-13 16:35:00|768.47|766.27|765.72|763.52|768.47|766.27|764.72|762.52|0
1663087200000|2022-09-13 16:40:00|765.97|763.77|766.47|764.27|767.47|765.27|764.22|762.02|0
1663087500000|2022-09-13 16:45:00|766.72|764.52|764.97|762.77|769.22|767.02|764.97|762.77|0
1663087800000|2022-09-13 16:50:00|765.22|763.02|763.22|761.02|766.47|764.27|762.22|760.02|0
1663088100000|2022-09-13 16:55:00|762.97|760.77|766.22|764.02|766.97|764.77|762.72|760.52|0
1663088400000|2022-09-13 17:00:00|766.97|764.77|764.97|762.77|770.47|768.27|761.22|759.02|0
1663088700000|2022-09-13 17:05:00|765.47|763.27|764.72|762.52|765.72|763.52|759.97|757.77|0
1663089000000|2022-09-13 17:10:00|765.22|763.02|760.47|758.27|765.97|763.77|759.22|757.02|0
1663089300000|2022-09-13 17:15:00|761.47|759.27|763.97|761.77|764.47|762.27|757.97|755.77|0
1663089600000|2022-09-13 17:20:00|764.22|762.02|759.47|757.27|765.47|763.27|758.22|756.02|0
1663089900000|2022-09-13 17:25:00|759.22|757.02|755.97|753.77|760.22|758.02|755.72|753.52|0
1663090200000|2022-09-13 17:30:00|756.22|754.02|755.72|753.52|758.47|756.27|753.97|751.77|0
1663090500000|2022-09-13 17:35:00|755.97|753.77|758.47|756.27|761.72|759.52|754.72|752.52|0
1663090800000|2022-09-13 17:40:00|758.22|756.02|761.6|759.4|761.97|759.77|756.97|754.77|0
1663091100000|2022-09-13 17:45:00|761.47|759.27|759.97|757.77|763.22|761.02|759.72|757.52|0
1663091400000|2022-09-13 17:50:00|759.72|757.52|764.97|762.77|765.85|763.65|759.47|757.27|0
1663091700000|2022-09-13 17:55:00|764.47|762.27|765.97|763.77|766.22|764.02|762.22|760.02|0
1663092000000|2022-09-13 18:00:00|765.72|763.52|769.97|767.77|772.22|770.02|764.72|762.52|0
1663092300000|2022-09-13 18:05:00|769.47|767.27|772.47|770.27|772.47|770.27|767.97|765.77|0
1663092600000|2022-09-13 18:10:00|772.22|770.02|769.72|767.52|773.97|771.77|768.97|766.77|0
1663092900000|2022-09-13 18:15:00|769.97|767.77|769.22|767.02|771.47|769.27|768.22|766.02|0
1663093200000|2022-09-13 18:20:00|768.97|766.77|773.47|771.27|773.47|771.27|767.47|765.27|0
1663093500000|2022-09-13 18:25:00|773.72|771.52|778.22|776.02|778.72|776.52|772.72|770.52|0
1663093800000|2022-09-13 18:30:00|777.72|775.52|779.72|777.52|779.72|777.52|776.72|774.52|0
1663094100000|2022-09-13 18:35:00|779.97|777.77|782.47|780.27|782.72|780.52|779.22|777.02|0
1663094400000|2022-09-13 18:40:00|782.72|780.52|785.47|783.27|785.47|783.27|780.97|778.77|0
1663094700000|2022-09-13 18:45:00|785.22|783.02|787.47|785.27|787.47|785.27|783.72|781.52|0
1663095000000|2022-09-13 18:50:00|786.97|784.77|792.72|790.52|793.47|791.27|786.72|784.52|0
1663095300000|2022-09-13 18:55:00|792.47|790.27|791.47|789.27|794.47|792.27|787.47|785.27|0
1663095600000|2022-09-13 19:00:00|791.22|789.02|793.22|791.02|793.47|791.27|789.97|787.77|0
1663095900000|2022-09-13 19:05:00|792.97|790.77|796.97|794.77|797.6|795.4|791.97|789.77|0
1663096200000|2022-09-13 19:10:00|796.47|794.27|801.47|799.27|803.22|801.02|796.22|794.02|0
1663096500000|2022-09-13 19:15:00|801.97|799.77|801.22|799.02|803.22|801.02|799.47|797.27|0
1663096800000|2022-09-13 19:20:00|802.22|800.02|802.47|800.27|803.97|801.77|799.97|797.77|0
1663097100000|2022-09-13 19:25:00|802.22|800.02|808.72|806.52|808.72|806.52|801.22|799.02|0
1663097400000|2022-09-13 19:30:00|808.47|806.27|818.47|816.27|821.22|819.02|807.97|805.77|0
1663097700000|2022-09-13 19:35:00|818.72|816.52|817.47|815.27|825.47|823.27|815.47|813.27|0
1663098000000|2022-09-13 19:40:00|816.97|814.77|821.97|819.77|825.97|823.77|816.97|814.77|0
1663098300000|2022-09-13 19:45:00|822.22|820.02|823.97|821.77|831.22|829.02|821.97|819.77|0
1663098600000|2022-09-13 19:50:00|823.22|821.02|817.97|815.77|824.22|822.02|816.47|814.27|0
1663098900000|2022-09-13 19:55:00|819.47|817.27|819.72|817.52|823.72|821.52|810.97|808.77|0
1663099200000|2022-09-13 20:00:00|820.1|817.9|812.72|810.52|820.1|817.9|811.97|809.77|0
1663099500000|2022-09-13 20:05:00|813.1|810.9|812.72|810.52|813.97|811.77|811.97|809.77|0
1663099800000|2022-09-13 20:10:00|812.97|810.77|814.97|812.77|815.47|813.27|811.97|809.77|0
1663100100000|2022-09-13 20:15:00|815.27|812.47|819.02|816.22|819.65|816.85|815.27|812.47|0
1663100400000|2022-09-13 20:20:00|819.27|816.47|817.77|814.97|819.9|817.1|817.27|814.47|0
1663100700000|2022-09-13 20:25:00|818.02|815.22|817.65|814.85|820.52|817.72|817.52|814.72|0
1663101000000|2022-09-13 20:30:00|817.77|814.97|817.52|814.72|818.52|815.72|816.52|813.72|0
1663101300000|2022-09-13 20:35:00|817.27|814.47|816.02|813.22|817.27|814.47|815.52|812.72|0
1663101600000|2022-09-13 20:40:00|816.27|813.47|816.02|813.22|817.27|814.47|815.77|812.97|0
1663101900000|2022-09-13 20:45:00|816.15|813.35|814.52|811.72|816.27|813.47|814.27|811.47|0
1663102200000|2022-09-13 20:50:00|814.27|811.47|814.27|811.47|815.52|812.72|814.27|811.47|0
1663102500000|2022-09-13 20:55:00|814.4|811.6|814.9|812.1|815.02|812.22|813.02|810.22|0
1663102800000|2022-09-13 21:00:00|814.96|812.16|815.22|812.42|815.29|812.49|814.56|811.76|0
1663103100000|2022-09-13 21:05:00|815.18|812.38|814.54|811.74|815.18|812.38|814.21|811.41|0
1663103400000|2022-09-13 21:10:00|814.5|811.7|813.71|810.91|814.61|811.81|813.6|810.8|0
1663103700000|2022-09-13 21:15:00|814.22|811.42|813.45|810.65|814.48|811.68|813.45|810.65|0
1663104000000|2022-09-13 21:20:00|813.71|810.91|813.08|810.28|813.71|810.91|812.5|809.7|0
1663104300000|2022-09-13 21:25:00|813.12|810.32|813.44|810.64|813.91|811.11|812.61|809.81|0
1663104600000|2022-09-13 21:30:00|813.41|810.61|815.51|812.71|815.55|812.75|813.41|810.61|0
1663104900000|2022-09-13 21:35:00|815.48|812.68|814.23|811.43|815.66|812.86|814.02|811.22|0
1663105200000|2022-09-13 21:40:00|814.27|811.47|813.17|810.37|814.38|811.58|813.17|810.37|0
1663105500000|2022-09-13 21:45:00|813.21|810.41|812.67|809.87|814.05|811.25|812.49|809.69|0
1663105800000|2022-09-13 21:50:00|812.52|809.72|812.52|809.72|812.74|809.94|812.52|809.72|0
1663106100000|2022-09-13 21:55:00|812.67|809.87|812.56|809.76|812.92|810.12|812.56|809.76|0
1663106400000|2022-09-13 22:00:00|813.4|810.6|817.52|814.72|817.65|814.85|811.77|808.97|0
1663106700000|2022-09-13 22:05:00|817.27|814.47|814.27|811.47|818.77|815.97|813.77|810.97|0
1663107000000|2022-09-13 22:10:00|814.15|811.35|815.02|812.22|815.52|812.72|814.02|811.22|0
1663107300000|2022-09-13 22:15:00|814.77|811.97|812.27|809.47|815.27|812.47|812.02|809.22|0
1663107600000|2022-09-13 22:20:00|812.02|809.22|813.27|810.47|813.27|810.47|811.27|808.47|0
1663107900000|2022-09-13 22:25:00|812.77|809.97|813.02|810.22|813.77|810.97|812.02|809.22|0
1663108200000|2022-09-13 22:30:00|813.15|810.35|812.27|809.47|814.27|811.47|811.52|808.72|0
1663108500000|2022-09-13 22:35:00|812.15|809.35|811.4|808.6|812.52|809.72|810.27|807.47|0
1663108800000|2022-09-13 22:40:00|811.27|808.47|809.52|806.72|811.77|808.97|809.02|806.22|0
1663109100000|2022-09-13 22:45:00|809.77|806.97|811.27|808.47|811.27|808.47|809.02|806.22|0
1663109400000|2022-09-13 22:50:00|811.02|808.22|810.52|807.72|811.52|808.72|810.15|807.35|0
1663109700000|2022-09-13 22:55:00|810.27|807.47|810.77|807.97|810.77|807.97|808.52|805.72|0
1663110000000|2022-09-13 23:00:00|811.27|808.47|813.52|810.72|814.02|811.22|810.77|807.97|0
1663110300000|2022-09-13 23:05:00|813.4|810.6|815.27|812.47|815.77|812.97|813.4|810.6|0
1663110600000|2022-09-13 23:10:00|815.02|812.22|817.77|814.97|818.02|815.22|814.27|811.47|0
1663110900000|2022-09-13 23:15:00|817.52|814.72|817.27|814.47|818.52|815.72|817.02|814.22|0
1663111200000|2022-09-13 23:20:00|817.4|814.6|814.77|811.97|817.52|814.72|814.02|811.22|0
1663111500000|2022-09-13 23:25:00|814.65|811.85|814.27|811.47|814.77|811.97|813.27|810.47|0
1663111800000|2022-09-13 23:30:00|814.4|811.6|815.02|812.22|815.77|812.97|813.65|810.85|0
1663112100000|2022-09-13 23:35:00|814.77|811.97|812.65|809.85|814.9|812.1|812.52|809.72|0
1663112400000|2022-09-13 23:40:00|812.52|809.72|814.52|811.72|814.52|811.72|811.52|808.72|0
1663112700000|2022-09-13 23:45:00|814.77|811.97|812.02|809.22|814.77|811.97|812.02|809.22|0
1663113000000|2022-09-13 23:50:00|812.15|809.35|811.52|808.72|813.27|810.47|811.52|808.72|0
1663113300000|2022-09-13 23:55:00|811.27|808.47|812.02|809.22|812.02|809.22|810.02|807.22|0
1663113600000|2022-09-14 00:00:00|811.77|808.97|814.15|811.35|815.77|812.97|811.27|808.47|0
1663113900000|2022-09-14 00:05:00|814.02|811.22|814.52|811.72|816.27|813.47|814.02|811.22|0
1663114200000|2022-09-14 00:10:00|814.77|811.97|814.77|811.97|816.27|813.47|812.77|809.97|0
1663114500000|2022-09-14 00:15:00|814.65|811.85|817.77|814.97|820.02|817.22|814.52|811.72|0
1663114800000|2022-09-14 00:20:00|818.02|815.22|820.02|817.22|821.27|818.47|817.52|814.72|0
1663115100000|2022-09-14 00:25:00|820.27|817.47|816.27|813.47|820.52|817.72|815.52|812.72|0
1663115400000|2022-09-14 00:30:00|816.02|813.22|820.15|817.35|820.15|817.35|815.27|812.47|0
1663115700000|2022-09-14 00:35:00|820.27|817.47|822.15|819.35|823.02|820.22|819.27|816.47|0
1663116000000|2022-09-14 00:40:00|822.02|819.22|822.27|819.47|824.02|821.22|821.4|818.6|0
1663116300000|2022-09-14 00:45:00|822.77|819.97|823.02|820.22|824.65|821.85|822.02|819.22|0
1663116600000|2022-09-14 00:50:00|823.27|820.47|821.77|818.97|823.27|820.47|820.27|817.47|0
1663116900000|2022-09-14 00:55:00|821.52|818.72|819.27|816.47|822.52|819.72|818.52|815.72|0
1663117200000|2022-09-14 01:00:00|819.02|816.22|816.02|813.22|819.02|816.22|815.52|812.72|0
1663117500000|2022-09-14 01:05:00|816.27|813.47|818.4|815.6|818.77|815.97|816.02|813.22|0
1663117800000|2022-09-14 01:10:00|818.27|815.47|816.52|813.72|819.02|816.22|815.52|812.72|0
1663118100000|2022-09-14 01:15:00|816.4|813.6|814.52|811.72|817.02|814.22|814.52|811.72|0
1663118400000|2022-09-14 01:20:00|814.27|811.47|814.02|811.22|814.27|811.47|812.77|809.97|0
1663118700000|2022-09-14 01:25:00|813.77|810.97|812.27|809.47|814.02|811.22|812.02|809.22|0
1663119000000|2022-09-14 01:30:00|812.02|809.22|812.15|809.35|812.9|810.1|811.02|808.22|0
1663119300000|2022-09-14 01:35:00|812.02|809.22|811.77|808.97|815.27|812.47|811.77|808.97|0
1663119600000|2022-09-14 01:40:00|811.52|808.72|814.52|811.72|814.52|811.72|811.27|808.47|0
1663119900000|2022-09-14 01:45:00|814.77|811.97|813.27|810.47|815.27|812.47|812.9|810.1|0
1663120200000|2022-09-14 01:50:00|813.02|810.22|812.02|809.22|813.77|810.97|811.52|808.72|0
1663120500000|2022-09-14 01:55:00|812.27|809.47|812.27|809.47|813.52|810.72|810.77|807.97|0
1663120800000|2022-09-14 02:00:00|812.02|809.22|810.27|807.47|812.77|809.97|810.02|807.22|0
1663121100000|2022-09-14 02:05:00|810.15|807.35|810.02|807.22|810.52|807.72|808.52|805.72|0
1663121400000|2022-09-14 02:10:00|809.77|806.97|807.02|804.22|810.27|807.47|806.9|804.1|0
1663121700000|2022-09-14 02:15:00|807.27|804.47|807.77|804.97|808.77|805.97|806.52|803.72|0
1663122000000|2022-09-14 02:20:00|808.02|805.22|809.02|806.22|809.27|806.47|806.77|803.97|0
1663122300000|2022-09-14 02:25:00|808.77|805.97|810.02|807.22|810.27|807.47|808.77|805.97|0
1663122600000|2022-09-14 02:30:00|809.77|806.97|810.02|807.22|810.27|807.47|808.77|805.97|0
1663122900000|2022-09-14 02:35:00|809.77|806.97|810.52|807.72|811.52|808.72|809.52|806.72|0
1663123200000|2022-09-14 02:40:00|810.77|807.97|810.77|807.97|811.77|808.97|810.27|807.47|0
1663123500000|2022-09-14 02:45:00|810.52|807.72|809.02|806.22|810.77|807.97|808.77|805.97|0
1663123800000|2022-09-14 02:50:00|808.77|805.97|811.02|808.22|811.02|808.22|808.77|805.97|0
1663124100000|2022-09-14 02:55:00|810.77|807.97|810.27|807.47|811.27|808.47|809.77|806.97|0
1663124400000|2022-09-14 03:00:00|810.52|807.72|810.02|807.22|810.52|807.72|807.77|804.97|0
1663124700000|2022-09-14 03:05:00|809.77|806.97|809.02|806.22|809.77|806.97|807.77|804.97|0
1663125000000|2022-09-14 03:10:00|808.9|806.1|808.77|805.97|809.52|806.72|808.15|805.35|0
1663125300000|2022-09-14 03:15:00|808.65|805.85|809.77|806.97|810.77|807.97|808.65|805.85|0
1663125600000|2022-09-14 03:20:00|809.52|806.72|810.52|807.72|811.27|808.47|809.4|806.6|0
1663125900000|2022-09-14 03:25:00|810.4|807.6|809.02|806.22|810.77|807.97|808.27|805.47|0
1663126200000|2022-09-14 03:30:00|808.77|805.97|810.27|807.47|811.02|808.22|808.77|805.97|0
1663126500000|2022-09-14 03:35:00|810.15|807.35|811.52|808.72|813.52|810.72|810.02|807.22|0
1663126800000|2022-09-14 03:40:00|811.65|808.85|814.02|811.22|814.02|811.22|811.27|808.47|0
1663127100000|2022-09-14 03:45:00|813.77|810.97|813.52|810.72|814.52|811.72|812.77|809.97|0
1663127400000|2022-09-14 03:50:00|813.27|810.47|814.9|812.1|815.02|812.22|813.27|810.47|0
1663127700000|2022-09-14 03:55:00|815.02|812.22|813.02|810.22|815.27|812.47|813.02|810.22|0
1663128000000|2022-09-14 04:00:00|812.9|810.1|812.02|809.22|813.77|810.97|811.77|808.97|0
1663128300000|2022-09-14 04:05:00|811.77|808.97|813.52|810.72|813.77|810.97|811.77|808.97|0
1663128600000|2022-09-14 04:10:00|813.27|810.47|813.27|810.47|813.77|810.97|811.9|809.1|0
1663128900000|2022-09-14 04:15:00|813.4|810.6|813.65|810.85|813.9|811.1|813.02|810.22|0
1663129200000|2022-09-14 04:20:00|813.77|810.97|814.52|811.72|814.77|811.97|812.52|809.72|0
1663129500000|2022-09-14 04:25:00|814.4|811.6|813.27|810.47|814.52|811.72|812.77|809.97|0
1663129800000|2022-09-14 04:30:00|813.02|810.22|810.02|807.22|813.02|810.22|809.52|806.72|0
1663130100000|2022-09-14 04:35:00|809.52|806.72|810.27|807.47|811.02|808.22|809.52|806.72|0
1663130400000|2022-09-14 04:40:00|810.02|807.22|810.52|807.72|811.27|808.47|810.02|807.22|0
1663130700000|2022-09-14 04:45:00|810.77|807.97|812.77|809.97|813.27|810.47|810.52|807.72|0
1663131000000|2022-09-14 04:50:00|812.52|809.72|812.52|809.72|813.02|810.22|811.77|808.97|0
1663131300000|2022-09-14 04:55:00|812.77|809.97|811.27|808.47|812.77|809.97|810.77|807.97|0
1663131600000|2022-09-14 05:00:00|811.15|808.35|811.52|808.72|812.02|809.22|810.27|807.47|0
1663131900000|2022-09-14 05:05:00|811.27|808.47|811.52|808.72|812.27|809.47|809.77|806.97|0
1663132200000|2022-09-14 05:10:00|811.77|808.97|811.27|808.47|812.27|809.47|810.02|807.22|0
1663132500000|2022-09-14 05:15:00|811.15|808.35|811.27|808.47|813.27|810.47|810.77|807.97|0
1663132800000|2022-09-14 05:20:00|811.52|808.72|811.77|808.97|812.27|809.47|811.27|808.47|0
1663133100000|2022-09-14 05:25:00|811.52|808.72|810.77|807.97|812.52|809.72|810.52|807.72|0
1663133400000|2022-09-14 05:30:00|810.9|808.1|808.77|805.97|811.77|808.97|808.77|805.97|0
1663133700000|2022-09-14 05:35:00|808.9|806.1|809.4|806.6|810.02|807.22|808.77|805.97|0
1663134000000|2022-09-14 05:40:00|809.27|806.47|813.52|810.72|813.65|810.85|809.15|806.35|0
1663134300000|2022-09-14 05:45:00|813.77|810.97|815.52|812.72|816.02|813.22|813.77|810.97|0
1663134600000|2022-09-14 05:50:00|815.27|812.47|816.52|813.72|817.27|814.47|814.77|811.97|0
1663134900000|2022-09-14 05:55:00|817.02|814.22|820.02|817.22|820.52|817.72|816.27|813.47|0
1663135200000|2022-09-14 06:00:00|820.4|817.6|822.77|819.97|823.27|820.47|818.27|815.47|0
1663135500000|2022-09-14 06:05:00|822.27|819.47|819.77|816.97|823.27|820.47|818.27|815.47|0
1663135800000|2022-09-14 06:10:00|819.52|816.72|815.52|812.72|821.27|818.47|815.27|812.47|0
1663136100000|2022-09-14 06:15:00|815.4|812.6|816.02|813.22|818.27|815.47|814.52|811.72|0
1663136400000|2022-09-14 06:20:00|816.27|813.47|815.02|812.22|817.77|814.97|814.77|811.97|0
1663136700000|2022-09-14 06:25:00|814.52|811.72|810.52|807.72|814.77|811.97|809.77|806.97|0
1663137000000|2022-09-14 06:30:00|810.77|807.97|809.77|806.97|810.9|808.1|807.77|804.97|0
1663137300000|2022-09-14 06:35:00|810.02|807.22|811.02|808.22|811.4|808.6|809.77|806.97|0
1663137600000|2022-09-14 06:40:00|811.27|808.47|811.9|809.1|812.77|809.97|809.15|806.35|0
1663137900000|2022-09-14 06:45:00|812.27|809.47|812.27|809.47|813.02|810.22|810.77|807.97|0
1663138200000|2022-09-14 06:50:00|812.15|809.35|809.52|806.72|812.15|809.35|809.02|806.22|0
1663138500000|2022-09-14 06:55:00|809.02|806.22|811.27|808.47|811.27|808.47|807.77|804.97|0
1663138800000|2022-09-14 07:00:00|811.02|808.22|804.02|801.22|811.02|808.22|802.52|799.72|0
1663139100000|2022-09-14 07:05:00|803.35|801.15|800.22|798.02|803.47|801.27|799.22|797.02|0
1663139400000|2022-09-14 07:10:00|800.1|797.9|804.1|801.9|804.47|802.27|799.97|797.77|0
1663139700000|2022-09-14 07:15:00|803.97|801.77|812.72|810.52|812.72|810.52|802.6|800.4|0
1663140000000|2022-09-14 07:20:00|812.47|810.27|816.22|814.02|816.72|814.52|808.72|806.52|0
1663140300000|2022-09-14 07:25:00|816.47|814.27|815.72|813.52|817.22|815.02|813.72|811.52|0
1663140600000|2022-09-14 07:30:00|815.97|813.77|808.47|806.27|815.97|813.77|808.22|806.02|0
1663140900000|2022-09-14 07:35:00|808.22|806.02|809.47|807.27|810.47|808.27|806.97|804.77|0
1663141200000|2022-09-14 07:40:00|808.97|806.77|804.97|802.77|809.97|807.77|804.72|802.52|0
1663141500000|2022-09-14 07:45:00|805.22|803.02|806.35|804.15|807.47|805.27|804.22|802.02|0
1663141800000|2022-09-14 07:50:00|806.22|804.02|804.22|802.02|807.72|805.52|804.22|802.02|0
1663142100000|2022-09-14 07:55:00|803.97|801.77|804.97|802.77|806.22|804.02|802.22|800.02|0
1663142400000|2022-09-14 08:00:00|803.72|801.52|799.97|797.77|805.47|803.27|799.22|797.02|0
1663142700000|2022-09-14 08:05:00|799.72|797.52|798.97|796.77|800.97|798.77|797.47|795.27|0
1663143000000|2022-09-14 08:10:00|798.72|796.52|799.97|797.77|800.97|798.77|797.47|795.27|0
1663143300000|2022-09-14 08:15:00|800.22|798.02|799.72|797.52|801.47|799.27|799.22|797.02|0
1663143600000|2022-09-14 08:20:00|799.6|797.4|796.97|794.77|800.47|798.27|796.72|794.52|0
1663143900000|2022-09-14 08:25:00|797.22|795.02|800.22|798.02|801.72|799.52|796.97|794.77|0
1663144200000|2022-09-14 08:30:00|799.6|797.4|792.47|790.27|799.6|797.4|791.85|789.65|0
1663144500000|2022-09-14 08:35:00|792.22|790.02|792.97|790.77|793.22|791.02|790.97|788.77|0
1663144800000|2022-09-14 08:40:00|793.22|791.02|793.47|791.27|795.1|792.9|792.72|790.52|0
1663145100000|2022-09-14 08:45:00|793.1|790.9|798.22|796.02|798.22|796.02|792.72|790.52|0
1663145400000|2022-09-14 08:50:00|797.72|795.52|793.6|791.4|799.22|797.02|793.22|791.02|0
1663145700000|2022-09-14 08:55:00|793.47|791.27|794.97|792.77|795.97|793.77|791.97|789.77|0
1663146000000|2022-09-14 09:00:00|795.1|792.9|797.47|795.27|797.47|795.27|794.97|792.77|0
1663146300000|2022-09-14 09:05:00|797.35|795.15|796.85|794.65|797.72|795.52|794.47|792.27|0
1663146600000|2022-09-14 09:10:00|796.97|794.77|799.22|797.02|799.97|797.77|796.97|794.77|0
1663146900000|2022-09-14 09:15:00|799.35|797.15|797.22|795.02|800.22|798.02|797.22|795.02|0
1663147200000|2022-09-14 09:20:00|797.47|795.27|794.72|792.52|797.47|795.27|794.47|792.27|0
1663147500000|2022-09-14 09:25:00|794.47|792.27|794.35|792.15|795.97|793.77|793.97|791.77|0
1663147800000|2022-09-14 09:30:00|794.22|792.02|797.97|795.77|798.6|796.4|793.72|791.52|0
1663148100000|2022-09-14 09:35:00|798.22|796.02|795.85|793.65|798.72|796.52|795.47|793.27|0
1663148400000|2022-09-14 09:40:00|795.97|793.77|800.72|798.52|800.97|798.77|795.72|793.52|0
1663148700000|2022-09-14 09:45:00|800.97|798.77|800.47|798.27|800.97|798.77|798.47|796.27|0
1663149000000|2022-09-14 09:50:00|800.6|798.4|802.97|800.77|802.97|800.77|799.72|797.52|0
1663149300000|2022-09-14 09:55:00|802.85|800.65|801.35|799.15|804.47|802.27|800.47|798.27|0
1663149600000|2022-09-14 10:00:00|801.72|799.52|799.72|797.52|802.97|800.77|799.35|797.15|0
1663149900000|2022-09-14 10:05:00|799.97|797.77|799.47|797.27|801.72|799.52|798.72|796.52|0
1663150200000|2022-09-14 10:10:00|799.85|797.65|798.97|796.77|799.97|797.77|797.72|795.52|0
1663150500000|2022-09-14 10:15:00|798.72|796.52|798.85|796.65|799.22|797.02|796.72|794.52|0
1663150800000|2022-09-14 10:20:00|798.72|796.52|797.97|795.77|799.47|797.27|797.72|795.52|0
1663151100000|2022-09-14 10:25:00|797.85|795.65|799.72|797.52|800.47|798.27|797.72|795.52|0
1663151400000|2022-09-14 10:30:00|799.47|797.27|801.35|799.15|802.97|800.77|798.72|796.52|0
1663151700000|2022-09-14 10:35:00|801.22|799.02|803.22|801.02|803.22|801.02|801.22|799.02|0
1663152000000|2022-09-14 10:40:00|802.97|800.77|805.47|803.27|805.72|803.52|801.72|799.52|0
1663152300000|2022-09-14 10:45:00|805.97|803.77|804.22|802.02|805.97|803.77|802.97|800.77|0
1663152600000|2022-09-14 10:50:00|804.72|802.52|804.47|802.27|806.72|804.52|804.47|802.27|0
1663152900000|2022-09-14 10:55:00|804.22|802.02|803.47|801.27|804.72|802.52|801.97|799.77|0
1663153200000|2022-09-14 11:00:00|803.22|801.02|805.22|803.02|805.97|803.77|802.72|800.52|0
1663153500000|2022-09-14 11:05:00|805.47|803.27|804.47|802.27|806.72|804.52|804.47|802.27|0
1663153800000|2022-09-14 11:10:00|804.22|802.02|806.97|804.77|807.72|805.52|803.72|801.52|0
1663154100000|2022-09-14 11:15:00|807.1|804.9|808.97|806.77|809.47|807.27|806.47|804.27|0
1663154400000|2022-09-14 11:20:00|809.22|807.02|813.47|811.27|813.47|811.27|809.1|806.9|0
1663154700000|2022-09-14 11:25:00|813.22|811.02|813.47|811.27|813.72|811.52|810.72|808.52|0
1663155000000|2022-09-14 11:30:00|813.72|811.52|814.35|812.15|815.85|813.65|811.47|809.27|0
1663155300000|2022-09-14 11:35:00|814.22|812.02|811.1|808.9|814.47|812.27|810.97|808.77|0
1663155600000|2022-09-14 11:40:00|811.22|809.02|815.47|813.27|815.47|813.27|810.6|808.4|0
1663155900000|2022-09-14 11:45:00|815.22|813.02|818.72|816.52|818.97|816.77|814.47|812.27|0
1663156200000|2022-09-14 11:50:00|818.97|816.77|823.72|821.52|823.97|821.77|817.22|815.02|0
1663156500000|2022-09-14 11:55:00|824.97|822.77|826.47|824.27|826.97|824.77|823.1|820.9|0
1663156800000|2022-09-14 12:00:00|825.72|823.52|825.85|823.65|827.22|825.02|822.97|820.77|0
1663157100000|2022-09-14 12:05:00|825.97|823.77|822.72|820.52|826.22|824.02|821.47|819.27|0
1663157400000|2022-09-14 12:10:00|822.22|820.02|819.22|817.02|824.72|822.52|819.22|817.02|0
1663157700000|2022-09-14 12:15:00|818.97|816.77|814.72|812.52|820.47|818.27|814.47|812.27|0
1663158000000|2022-09-14 12:20:00|814.22|812.02|813.72|811.52|815.72|813.52|813.72|811.52|0
1663158300000|2022-09-14 12:25:00|813.97|811.77|811.97|809.77|815.47|813.27|811.97|809.77|0
1663158600000|2022-09-14 12:30:00|811.85|809.65|817.47|815.27|820.1|817.9|807.72|805.52|0
1663158900000|2022-09-14 12:35:00|816.47|814.27|810.72|808.52|816.97|814.77|809.72|807.52|0
1663159200000|2022-09-14 12:40:00|811.22|809.02|807.47|805.27|811.47|809.27|806.6|804.4|0
1663159500000|2022-09-14 12:45:00|807.6|805.4|813.72|811.52|813.72|811.52|806.97|804.77|0
1663159800000|2022-09-14 12:50:00|813.47|811.27|807.22|805.02|813.72|811.52|805.97|803.77|0
1663160100000|2022-09-14 12:55:00|806.97|804.77|808.97|806.77|809.72|807.52|805.72|803.52|0
1663160400000|2022-09-14 13:00:00|809.22|807.02|809.22|807.02|812.47|810.27|807.22|805.02|0
1663160700000|2022-09-14 13:05:00|808.72|806.52|809.47|807.27|810.35|808.15|805.47|803.27|0
1663161000000|2022-09-14 13:10:00|809.72|807.52|808.97|806.77|810.47|808.27|806.72|804.52|0
1663161300000|2022-09-14 13:15:00|808.47|806.27|808.6|806.4|809.97|807.77|806.97|804.77|0
1663161600000|2022-09-14 13:20:00|808.72|806.52|808.97|806.77|811.72|809.52|807.47|805.27|0
1663161900000|2022-09-14 13:25:00|808.72|806.52|806.72|804.52|809.47|807.27|806.72|804.52|0
1663162200000|2022-09-14 13:30:00|806.47|804.27|820.22|818.02|820.72|818.52|805.47|803.27|0
1663162500000|2022-09-14 13:35:00|820.47|818.27|810.97|808.77|820.47|818.27|809.97|807.77|0
1663162800000|2022-09-14 13:40:00|811.97|809.77|801.97|799.77|816.22|814.02|801.97|799.77|0
1663163100000|2022-09-14 13:45:00|800.97|798.77|806.22|804.02|807.22|805.02|795.22|793.02|0
1663163400000|2022-09-14 13:50:00|806.47|804.27|805.97|803.77|810.72|808.52|802.35|800.15|0
1663163700000|2022-09-14 13:55:00|806.97|804.77|800.72|798.52|810.22|808.02|800.72|798.52|0
1663164000000|2022-09-14 14:00:00|799.47|797.27|808.22|806.02|809.47|807.27|799.47|797.27|0
1663164300000|2022-09-14 14:05:00|807.22|805.02|805.97|803.77|810.72|808.52|800.72|798.52|0
1663164600000|2022-09-14 14:10:00|806.22|804.02|807.97|805.77|810.22|808.02|800.97|798.77|0
1663164900000|2022-09-14 14:15:00|808.72|806.52|812.22|810.02|813.47|811.27|802.22|800.02|0
1663165200000|2022-09-14 14:20:00|811.97|809.77|817.72|815.52|819.22|817.02|809.22|807.02|0
1663165500000|2022-09-14 14:25:00|817.97|815.77|830.47|828.27|830.47|828.27|815.97|813.77|0
1663165800000|2022-09-14 14:30:00|830.72|828.52|819.72|817.52|833.47|831.27|817.97|815.77|0
1663166100000|2022-09-14 14:35:00|817.22|815.02|808.97|806.77|818.97|816.77|807.22|805.02|0
1663166400000|2022-09-14 14:40:00|809.22|807.02|803.97|801.77|812.47|810.27|801.47|799.27|0
1663166700000|2022-09-14 14:45:00|803.72|801.52|806.47|804.27|807.47|805.27|801.72|799.52|0
1663167000000|2022-09-14 14:50:00|806.22|804.02|794.97|792.77|807.47|805.27|794.22|792.02|0
1663167300000|2022-09-14 14:55:00|795.22|793.02|796.47|794.27|801.72|799.52|795.22|793.02|0
1663167600000|2022-09-14 15:00:00|796.22|794.02|799.97|797.77|802.97|800.77|795.47|793.27|0
1663167900000|2022-09-14 15:05:00|799.72|797.52|792.97|790.77|802.97|800.77|791.97|789.77|0
1663168200000|2022-09-14 15:10:00|792.22|790.02|795.47|793.27|795.47|793.27|790.22|788.02|0
1663168500000|2022-09-14 15:15:00|794.47|792.27|798.97|796.77|800.22|798.02|793.47|791.27|0
1663168800000|2022-09-14 15:20:00|799.47|797.27|802.22|800.02|803.72|801.52|798.72|796.52|0
1663169100000|2022-09-14 15:25:00|802.72|800.52|805.72|803.52|805.97|803.77|801.22|799.02|0
1663169400000|2022-09-14 15:30:00|805.97|803.77|806.47|804.27|807.97|805.77|802.72|800.52|0
1663169700000|2022-09-14 15:35:00|806.72|804.52|802.97|800.77|808.22|806.02|801.97|799.77|0
1663170000000|2022-09-14 15:40:00|802.72|800.52|798.22|796.02|803.47|801.27|797.72|795.52|0
1663170300000|2022-09-14 15:45:00|797.72|795.52|800.22|798.02|800.47|798.27|796.22|794.02|0
1663170600000|2022-09-14 15:50:00|799.72|797.52|798.97|796.77|804.72|802.52|798.72|796.52|0
1663170900000|2022-09-14 15:55:00|798.72|796.52|804.47|802.27|804.97|802.77|798.22|796.02|0
1663171200000|2022-09-14 16:00:00|803.97|801.77|807.72|805.52|808.72|806.52|802.22|800.02|0
1663171500000|2022-09-14 16:05:00|808.22|806.02|806.72|804.52|810.72|808.52|806.47|804.27|0
1663171800000|2022-09-14 16:10:00|807.47|805.27|803.72|801.52|810.22|808.02|803.47|801.27|0
1663172100000|2022-09-14 16:15:00|803.47|801.27|804.22|802.02|805.72|803.52|802.47|800.27|0
1663172400000|2022-09-14 16:20:00|803.72|801.52|802.97|800.77|807.22|805.02|802.47|800.27|0
1663172700000|2022-09-14 16:25:00|803.22|801.02|807.47|805.27|809.47|807.27|801.72|799.52|0
1663173000000|2022-09-14 16:30:00|807.22|805.02|807.72|805.52|810.22|808.02|804.22|802.02|0
1663173300000|2022-09-14 16:35:00|807.97|805.77|801.72|799.52|809.97|807.77|800.72|798.52|0
1663173600000|2022-09-14 16:40:00|801.97|799.77|797.22|795.02|802.47|800.27|796.47|794.27|0
1663173900000|2022-09-14 16:45:00|796.97|794.77|797.72|795.52|801.22|799.02|796.47|794.27|0
1663174200000|2022-09-14 16:50:00|797.97|795.77|794.97|792.77|798.47|796.27|794.22|792.02|0
1663174500000|2022-09-14 16:55:00|795.22|793.02|798.47|796.27|800.97|798.77|795.22|793.02|0
1663174800000|2022-09-14 17:00:00|798.72|796.52|799.72|797.52|800.47|798.27|794.97|792.77|0
1663175100000|2022-09-14 17:05:00|800.47|798.27|800.72|798.52|803.47|801.27|798.97|796.77|0
1663175400000|2022-09-14 17:10:00|800.47|798.27|797.47|795.27|800.97|798.77|796.72|794.52|0
1663175700000|2022-09-14 17:15:00|797.22|795.02|797.97|795.77|800.22|798.02|794.22|792.02|0
1663176000000|2022-09-14 17:20:00|797.72|795.52|800.72|798.52|801.72|799.52|797.22|795.02|0
1663176300000|2022-09-14 17:25:00|801.22|799.02|801.47|799.27|803.97|801.77|801.22|799.02|0
1663176600000|2022-09-14 17:30:00|801.35|799.15|802.72|800.52|804.47|802.27|799.72|797.52|0
1663176900000|2022-09-14 17:35:00|803.22|801.02|807.72|805.52|807.97|805.77|802.22|800.02|0
1663177200000|2022-09-14 17:40:00|807.97|805.77|807.22|805.02|809.47|807.27|806.72|804.52|0
1663177500000|2022-09-14 17:45:00|806.97|804.77|820.97|818.77|823.72|821.52|806.72|804.52|0
1663177800000|2022-09-14 17:50:00|820.47|818.27|815.22|813.02|821.22|819.02|814.97|812.77|0
1663178100000|2022-09-14 17:55:00|815.72|813.52|820.22|818.02|822.47|820.27|815.47|813.27|0
1663178400000|2022-09-14 18:00:00|820.72|818.52|825.22|823.02|826.72|824.52|817.72|815.52|0
1663178700000|2022-09-14 18:05:00|826.22|824.02|824.22|822.02|826.97|824.77|819.97|817.77|0
1663179000000|2022-09-14 18:10:00|824.72|822.52|823.22|821.02|828.47|826.27|822.47|820.27|0
1663179300000|2022-09-14 18:15:00|823.47|821.27|820.97|818.77|825.72|823.52|820.47|818.27|0
1663179600000|2022-09-14 18:20:00|820.22|818.02|819.97|817.77|821.97|819.77|818.97|816.77|0
1663179900000|2022-09-14 18:25:00|820.22|818.02|820.22|818.02|822.47|820.27|819.22|817.02|0
1663180200000|2022-09-14 18:30:00|820.72|818.52|815.22|813.02|820.97|818.77|814.22|812.02|0
1663180500000|2022-09-14 18:35:00|815.47|813.27|814.97|812.77|817.22|815.02|814.22|812.02|0
1663180800000|2022-09-14 18:40:00|814.72|812.52|819.72|817.52|820.35|818.15|813.47|811.27|0
1663181100000|2022-09-14 18:45:00|819.97|817.77|818.72|816.52|824.22|822.02|817.97|815.77|0
1663181400000|2022-09-14 18:50:00|818.47|816.27|824.97|822.77|825.72|823.52|816.72|814.52|0
1663181700000|2022-09-14 18:55:00|824.72|822.52|825.47|823.27|827.47|825.27|821.47|819.27|0
1663182000000|2022-09-14 19:00:00|825.22|823.02|826.22|824.02|827.72|825.52|821.97|819.77|0
1663182300000|2022-09-14 19:05:00|825.47|823.27|819.22|817.02|825.47|823.27|819.22|817.02|0
1663182600000|2022-09-14 19:10:00|818.72|816.52|828.97|826.77|829.22|827.02|818.47|816.27|0
1663182900000|2022-09-14 19:15:00|829.47|827.27|834.22|832.02|838.47|836.27|829.22|827.02|0
1663183200000|2022-09-14 19:20:00|834.47|832.27|830.97|828.77|836.47|834.27|827.97|825.77|0
1663183500000|2022-09-14 19:25:00|831.22|829.02|831.47|829.27|836.97|834.77|830.72|828.52|0
1663183800000|2022-09-14 19:30:00|831.97|829.77|831.47|829.27|840.72|838.52|830.97|828.77|0
1663184100000|2022-09-14 19:35:00|831.72|829.52|830.22|828.02|834.97|832.77|829.22|827.02|0
1663184400000|2022-09-14 19:40:00|830.97|828.77|823.22|821.02|832.47|830.27|821.47|819.27|0
1663184700000|2022-09-14 19:45:00|823.47|821.27|820.22|818.02|825.22|823.02|818.97|816.77|0
1663185000000|2022-09-14 19:50:00|819.22|817.02|808.97|806.77|819.47|817.27|808.22|806.02|0
1663185300000|2022-09-14 19:55:00|808.72|806.52|805.97|803.77|812.97|810.77|802.22|800.02|0
1663185600000|2022-09-14 20:00:00|806.47|804.27|802.72|800.52|806.47|804.27|801.97|799.77|0
1663185900000|2022-09-14 20:05:00|802.97|800.77|805.97|803.77|806.47|804.27|801.97|799.77|0
1663186200000|2022-09-14 20:10:00|806.22|804.02|804.85|802.65|806.47|804.27|804.22|802.02|0
1663186500000|2022-09-14 20:15:00|805.02|802.22|802.77|799.97|805.02|802.22|802.52|799.72|0
1663186800000|2022-09-14 20:20:00|802.52|799.72|798.52|795.72|802.52|799.72|797.52|794.72|0
1663187100000|2022-09-14 20:25:00|798.77|795.97|797.77|794.97|799.02|796.22|797.52|794.72|0
1663187400000|2022-09-14 20:30:00|797.52|794.72|797.27|794.47|797.77|794.97|796.27|793.47|0
1663187700000|2022-09-14 20:35:00|797.77|794.97|796.02|793.22|798.27|795.47|795.9|793.1|0
1663188000000|2022-09-14 20:40:00|796.15|793.35|796.77|793.97|797.15|794.35|796.02|793.22|0
1663188300000|2022-09-14 20:45:00|797.02|794.22|795.02|792.22|797.27|794.47|795.02|792.22|0
1663188600000|2022-09-14 20:50:00|795.52|792.72|795.77|792.97|796.27|793.47|795.02|792.22|0
1663188900000|2022-09-14 20:55:00|795.9|793.1|796.58|793.78|796.65|793.85|795.27|792.47|0
1663189200000|2022-09-14 21:00:00|796.56|793.76|796.19|793.39|796.67|793.87|796.12|793.32|0
1663189500000|2022-09-14 21:05:00|796.23|793.43|795.94|793.14|796.37|793.57|795.94|793.14|0
1663189800000|2022-09-14 21:10:00|796.08|793.28|795.83|793.03|796.12|793.32|795.57|792.77|0
1663190100000|2022-09-14 21:15:00|795.76|792.96|795.76|792.96|796.12|793.32|795.32|792.52|0
1663190400000|2022-09-14 21:20:00|795.79|792.99|795.36|792.56|795.79|792.99|795.36|792.56|0
1663190700000|2022-09-14 21:25:00|795.39|792.59|795.39|792.59|795.43|792.63|795.39|792.59|0
1663191000000|2022-09-14 21:30:00|795.36|792.56|795.36|792.56|795.46|792.66|794.99|792.19|0
1663191300000|2022-09-14 21:35:00|795.32|792.52|795.5|792.7|795.79|792.99|795.28|792.48|0
1663191600000|2022-09-14 21:40:00|795.46|792.66|795.46|792.66|795.5|792.7|795.39|792.59|0
1663191900000|2022-09-14 21:45:00|795.54|792.74|795.83|793.03|795.83|793.03|795.46|792.66|0
1663192200000|2022-09-14 21:50:00|795.76|792.96|795.76|792.96|795.87|793.07|795.43|792.63|0
1663192500000|2022-09-14 21:55:00|795.83|793.03|795.57|792.77|795.83|793.03|795.06|792.26|0
1663192800000|2022-09-14 22:00:00|798.4|795.6|799.27|796.47|800.27|797.47|797.9|795.1|0
1663193100000|2022-09-14 22:05:00|799.4|796.6|798.27|795.47|800.02|797.22|798.02|795.22|0
1663193400000|2022-09-14 22:10:00|798.02|795.22|798.77|795.97|798.77|795.97|798.02|795.22|0
1663193700000|2022-09-14 22:15:00|798.27|795.47|796.52|793.72|798.27|795.47|796.52|793.72|0
1663194000000|2022-09-14 22:20:00|796.27|793.47|798.77|795.97|799.27|796.47|795.27|792.47|0
1663194300000|2022-09-14 22:25:00|798.52|795.72|798.02|795.22|798.65|795.85|797.77|794.97|0
1663194600000|2022-09-14 22:30:00|798.27|795.47|797.52|794.72|799.02|796.22|797.02|794.22|0
1663194900000|2022-09-14 22:35:00|797.4|794.6|796.52|793.72|798.77|795.97|796.27|793.47|0
1663195200000|2022-09-14 22:40:00|796.65|793.85|793.77|790.97|797.15|794.35|793.77|790.97|0
1663195500000|2022-09-14 22:45:00|793.02|790.22|793.52|790.72|793.77|790.97|793.02|790.22|0
1663195800000|2022-09-14 22:50:00|794.02|791.22|795.77|792.97|795.77|792.97|794.02|791.22|0
1663196100000|2022-09-14 22:55:00|796.02|793.22|795.27|792.47|796.27|793.47|795.27|792.47|0
1663196400000|2022-09-14 23:00:00|795.4|792.6|796.52|793.72|796.77|793.97|795.4|792.6|0
1663196700000|2022-09-14 23:05:00|796.65|793.85|798.02|795.22|798.77|795.97|796.52|793.72|0
1663197000000|2022-09-14 23:10:00|798.27|795.47|797.27|794.47|798.52|795.72|797.27|794.47|0
1663197300000|2022-09-14 23:15:00|798.02|795.22|797.77|794.97|798.77|795.97|797.77|794.97|0
1663197600000|2022-09-14 23:20:00|798.02|795.22|798.02|795.22|798.27|795.47|797.52|794.72|0
1663197900000|2022-09-14 23:25:00|798.27|795.47|800.02|797.22|800.52|797.72|798.27|795.47|0
1663198200000|2022-09-14 23:30:00|800.27|797.47|799.02|796.22|800.27|797.47|797.27|794.47|0
1663198500000|2022-09-14 23:35:00|799.15|796.35|799.27|796.47|799.77|796.97|798.65|795.85|0
1663198800000|2022-09-14 23:40:00|799.65|796.85|799.02|796.22|799.65|796.85|798.77|795.97|0
1663199100000|2022-09-14 23:45:00|798.77|795.97|801.02|798.22|801.02|798.22|798.52|795.72|0
1663199400000|2022-09-14 23:50:00|801.15|798.35|799.52|796.72|801.27|798.47|798.52|795.72|0
1663199700000|2022-09-14 23:55:00|799.65|796.85|799.02|796.22|800.15|797.35|797.77|794.97|0
1663200000000|2022-09-15 00:00:00|799.27|796.47|801.52|798.72|802.9|800.1|799.02|796.22|0
1663200300000|2022-09-15 00:05:00|801.27|798.47|801.27|798.47|802.15|799.35|800.52|797.72|0
1663200600000|2022-09-15 00:10:00|801.52|798.72|801.27|798.47|801.77|798.97|800.52|797.72|0
1663200900000|2022-09-15 00:15:00|801.52|798.72|801.02|798.22|803.02|800.22|799.27|796.47|0
1663201200000|2022-09-15 00:20:00|801.27|798.47|801.02|798.22|802.02|799.22|801.02|798.22|0
1663201500000|2022-09-15 00:25:00|801.52|798.72|801.4|798.6|803.02|800.22|800.77|797.97|0
1663201800000|2022-09-15 00:30:00|801.52|798.72|802.02|799.22|803.52|800.72|801.27|798.47|0
1663202100000|2022-09-15 00:35:00|802.15|799.35|801.27|798.47|802.52|799.72|800.9|798.1|0
1663202400000|2022-09-15 00:40:00|801.15|798.35|800.15|797.35|801.52|798.72|800.02|797.22|0
1663202700000|2022-09-15 00:45:00|800.27|797.47|800.52|797.72|801.02|798.22|799.77|796.97|0
1663203000000|2022-09-15 00:50:00|800.77|797.97|799.27|796.47|801.52|798.72|799.27|796.47|0
1663203300000|2022-09-15 00:55:00|799.02|796.22|799.27|796.47|799.77|796.97|798.52|795.72|0
1663203600000|2022-09-15 01:00:00|799.52|796.72|802.02|799.22|802.52|799.72|799.52|796.72|0
1663203900000|2022-09-15 01:05:00|802.27|799.47|802.52|799.72|804.52|801.72|801.77|798.97|0
1663204200000|2022-09-15 01:10:00|802.4|799.6|801.27|798.47|802.4|799.6|800.27|797.47|0
1663204500000|2022-09-15 01:15:00|801.52|798.72|803.52|800.72|804.02|801.22|800.4|797.6|0
1663204800000|2022-09-15 01:20:00|803.27|800.47|805.02|802.22|806.02|803.22|803.02|800.22|0
1663205100000|2022-09-15 01:25:00|804.77|801.97|802.65|799.85|805.27|802.47|802.52|799.72|0
1663205400000|2022-09-15 01:30:00|802.77|799.97|799.77|796.97|803.02|800.22|798.52|795.72|0
1663205700000|2022-09-15 01:35:00|799.52|796.72|800.52|797.72|802.02|799.22|799.27|796.47|0
1663206000000|2022-09-15 01:40:00|800.27|797.47|799.77|796.97|800.27|797.47|798.77|795.97|0
1663206300000|2022-09-15 01:45:00|799.65|796.85|798.52|795.72|800.02|797.22|798.52|795.72|0
1663206600000|2022-09-15 01:50:00|798.77|795.97|796.27|793.47|799.27|796.47|796.02|793.22|0
1663206900000|2022-09-15 01:55:00|796.15|793.35|793.52|790.72|797.02|794.22|793.27|790.47|0
1663207200000|2022-09-15 02:00:00|793.77|790.97|794.4|791.6|794.65|791.85|793.02|790.22|0
1663207500000|2022-09-15 02:05:00|794.52|791.72|794.52|791.72|795.77|792.97|794.02|791.22|0
1663207800000|2022-09-15 02:10:00|794.77|791.97|795.77|792.97|795.77|792.97|794.27|791.47|0
1663208100000|2022-09-15 02:15:00|795.65|792.85|796.52|793.72|797.27|794.47|795.52|792.72|0
1663208400000|2022-09-15 02:20:00|796.77|793.97|796.52|793.72|797.02|794.22|796.27|793.47|0
1663208700000|2022-09-15 02:25:00|796.77|793.97|795.77|792.97|797.77|794.97|795.52|792.72|0
1663209000000|2022-09-15 02:30:00|796.02|793.22|796.77|793.97|796.77|793.97|795.15|792.35|0
1663209300000|2022-09-15 02:35:00|797.02|794.22|798.77|795.97|798.77|795.97|796.52|793.72|0
1663209600000|2022-09-15 02:40:00|799.02|796.22|797.77|794.97|799.02|796.22|797.27|794.47|0
1663209900000|2022-09-15 02:45:00|798.02|795.22|798.77|795.97|799.02|796.22|797.52|794.72|0
1663210200000|2022-09-15 02:50:00|798.52|795.72|799.02|796.22|799.02|796.22|797.27|794.47|0
1663210500000|2022-09-15 02:55:00|799.27|796.47|797.77|794.97|799.52|796.72|797.52|794.72|0
1663210800000|2022-09-15 03:00:00|797.52|794.72|799.27|796.47|799.27|796.47|797.52|794.72|0
1663211100000|2022-09-15 03:05:00|799.02|796.22|797.52|794.72|799.02|796.22|797.52|794.72|0
1663211400000|2022-09-15 03:10:00|797.4|794.6|797.27|794.47|797.77|794.97|796.52|793.72|0
1663211700000|2022-09-15 03:15:00|797.52|794.72|797.52|794.72|798.27|795.47|797.27|794.47|0
1663212000000|2022-09-15 03:20:00|797.27|794.47|796.02|793.22|797.52|794.72|796.02|793.22|0
1663212300000|2022-09-15 03:25:00|795.77|792.97|797.02|794.22|797.27|794.47|795.52|792.72|0
1663212600000|2022-09-15 03:30:00|797.27|794.47|798.27|795.47|798.27|795.47|796.77|793.97|0
1663212900000|2022-09-15 03:35:00|798.4|795.6|799.02|796.22|799.02|796.22|798.4|795.6|0
1663213200000|2022-09-15 03:40:00|798.77|795.97|799.52|796.72|799.52|796.72|798.52|795.72|0
1663213500000|2022-09-15 03:45:00|799.77|796.97|799.02|796.22|799.77|796.97|798.77|795.97|0
1663213800000|2022-09-15 03:50:00|799.27|796.47|800.52|797.72|801.52|798.72|799.02|796.22|0
1663214100000|2022-09-15 03:55:00|800.77|797.97|801.02|798.22|801.77|798.97|800.77|797.97|0
1663214400000|2022-09-15 04:00:00|801.27|798.47|801.77|798.97|802.02|799.22|800.52|797.72|0
1663214700000|2022-09-15 04:05:00|801.52|798.72|802.27|799.47|802.52|799.72|801.27|798.47|0
1663215000000|2022-09-15 04:10:00|802.15|799.35|801.52|798.72|802.52|799.72|801.27|798.47|0
1663215300000|2022-09-15 04:15:00|801.4|798.6|800.52|797.72|801.4|798.6|800.02|797.22|0
1663215600000|2022-09-15 04:20:00|800.65|797.85|802.4|799.6|802.52|799.72|800.65|797.85|0
1663215900000|2022-09-15 04:25:00|802.27|799.47|802.52|799.72|802.52|799.72|801.52|798.72|0
1663216200000|2022-09-15 04:30:00|802.27|799.47|803.27|800.47|804.27|801.47|802.02|799.22|0
1663216500000|2022-09-15 04:35:00|803.02|800.22|803.52|800.72|803.77|800.97|801.77|798.97|0
1663216800000|2022-09-15 04:40:00|803.27|800.47|802.27|799.47|803.52|800.72|801.77|798.97|0
1663217100000|2022-09-15 04:45:00|802.4|799.6|802.27|799.47|802.4|799.6|801.52|798.72|0
1663217400000|2022-09-15 04:50:00|802.02|799.22|801.27|798.47|802.02|799.22|800.77|797.97|0
1663217700000|2022-09-15 04:55:00|801.52|798.72|802.52|799.72|802.77|799.97|801.52|798.72|0
1663218000000|2022-09-15 05:00:00|802.27|799.47|803.15|800.35|803.65|800.85|802.02|799.22|0
1663218300000|2022-09-15 05:05:00|803.27|800.47|803.27|800.47|804.52|801.72|802.9|800.1|0
1663218600000|2022-09-15 05:10:00|803.52|800.72|804.27|801.47|804.52|801.72|803.02|800.22|0
1663218900000|2022-09-15 05:15:00|804.4|801.6|803.77|800.97|805.52|802.72|803.77|800.97|0
1663219200000|2022-09-15 05:20:00|803.52|800.72|802.27|799.47|803.52|800.72|802.27|799.47|0
1663219500000|2022-09-15 05:25:00|802.52|799.72|804.27|801.47|804.52|801.72|802.27|799.47|0
1663219800000|2022-09-15 05:30:00|804.15|801.35|804.52|801.72|804.52|801.72|802.15|799.35|0
1663220100000|2022-09-15 05:35:00|804.65|801.85|805.02|802.22|806.02|803.22|804.27|801.47|0
1663220400000|2022-09-15 05:40:00|805.27|802.47|806.27|803.47|806.77|803.97|804.52|801.72|0
1663220700000|2022-09-15 05:45:00|806.15|803.35|804.02|801.22|806.27|803.47|804.02|801.22|0
1663221000000|2022-09-15 05:50:00|803.77|800.97|805.02|802.22|805.15|802.35|803.52|800.72|0
1663221300000|2022-09-15 05:55:00|804.77|801.97|804.77|801.97|806.27|803.47|804.52|801.72|0
1663221600000|2022-09-15 06:00:00|805.27|802.47|802.65|799.85|807.02|804.22|802.02|799.22|0
1663221900000|2022-09-15 06:05:00|802.27|799.47|803.02|800.22|804.52|801.72|801.77|798.97|0
1663222200000|2022-09-15 06:10:00|803.27|800.47|802.52|799.72|804.27|801.47|802.4|799.6|0
1663222500000|2022-09-15 06:15:00|802.27|799.47|803.77|800.97|804.52|801.72|802.27|799.47|0
1663222800000|2022-09-15 06:20:00|803.65|800.85|803.52|800.72|804.52|801.72|803.02|800.22|0
1663223100000|2022-09-15 06:25:00|803.27|800.47|800.77|797.97|803.52|800.72|800.52|797.72|0
1663223400000|2022-09-15 06:30:00|800.52|797.72|803.77|800.97|803.9|801.1|800.52|797.72|0
1663223700000|2022-09-15 06:35:00|804.02|801.22|805.4|802.6|805.77|802.97|803.27|800.47|0
1663224000000|2022-09-15 06:40:00|805.27|802.47|803.27|800.47|806.02|803.22|803.15|800.35|0
1663224300000|2022-09-15 06:45:00|803.15|800.35|802.52|799.72|803.27|800.47|801.77|798.97|0
1663224600000|2022-09-15 06:50:00|802.65|799.85|802.52|799.72|803.52|800.72|802.27|799.47|0
1663224900000|2022-09-15 06:55:00|802.77|799.97|803.77|800.97|804.27|801.47|802.52|799.72|0
1663225200000|2022-09-15 07:00:00|804.27|801.47|801.65|798.85|805.52|802.72|801.27|798.47|0
1663225500000|2022-09-15 07:05:00|801.47|799.27|798.47|796.27|801.47|799.27|797.97|795.77|0
1663225800000|2022-09-15 07:10:00|797.97|795.77|800.47|798.27|800.72|798.52|797.97|795.77|0
1663226100000|2022-09-15 07:15:00|800.22|798.02|798.22|796.02|800.47|798.27|797.97|795.77|0
1663226400000|2022-09-15 07:20:00|797.97|795.77|797.22|795.02|798.72|796.52|796.72|794.52|0
1663226700000|2022-09-15 07:25:00|797.47|795.27|796.97|794.77|797.47|795.27|795.22|793.02|0
1663227000000|2022-09-15 07:30:00|797.22|795.02|797.22|795.02|798.72|796.52|796.47|794.27|0
1663227300000|2022-09-15 07:35:00|797.72|795.52|798.97|796.77|800.47|798.27|797.47|795.27|0
1663227600000|2022-09-15 07:40:00|798.72|796.52|800.22|798.02|800.22|798.02|798.22|796.02|0
1663227900000|2022-09-15 07:45:00|799.85|797.65|795.72|793.52|799.85|797.65|795.22|793.02|0
1663228200000|2022-09-15 07:50:00|795.97|793.77|795.1|792.9|796.97|794.77|793.97|791.77|0
1663228500000|2022-09-15 07:55:00|795.22|793.02|795.47|793.27|796.97|794.77|794.35|792.15|0
1663228800000|2022-09-15 08:00:00|795.72|793.52|797.22|795.02|797.22|795.02|792.72|790.52|0
1663229100000|2022-09-15 08:05:00|796.72|794.52|797.35|795.15|798.22|796.02|795.22|793.02|0
1663229400000|2022-09-15 08:10:00|797.47|795.27|800.72|798.52|801.1|798.9|797.47|795.27|0
1663229700000|2022-09-15 08:15:00|800.97|798.77|802.85|800.65|803.22|801.02|800.97|798.77|0
1663230000000|2022-09-15 08:20:00|802.97|800.77|801.85|799.65|803.72|801.52|800.97|798.77|0
1663230300000|2022-09-15 08:25:00|801.97|799.77|802.47|800.27|803.22|801.02|801.72|799.52|0
1663230600000|2022-09-15 08:30:00|802.72|800.52|801.72|799.52|803.72|801.52|801.47|799.27|0
1663230900000|2022-09-15 08:35:00|801.97|799.77|801.97|799.77|803.35|801.15|801.35|799.15|0
1663231200000|2022-09-15 08:40:00|802.1|799.9|803.97|801.77|804.35|802.15|801.47|799.27|0
1663231500000|2022-09-15 08:45:00|804.47|802.27|805.22|803.02|805.72|803.52|804.47|802.27|0
1663231800000|2022-09-15 08:50:00|805.47|803.27|803.22|801.02|805.72|803.52|802.85|800.65|0
1663232100000|2022-09-15 08:55:00|803.47|801.27|801.47|799.27|803.97|801.77|801.22|799.02|0
1663232400000|2022-09-15 09:00:00|801.22|799.02|800.97|798.77|804.72|802.52|800.72|798.52|0
1663232700000|2022-09-15 09:05:00|801.47|799.27|800.22|798.02|802.22|800.02|799.47|797.27|0
1663233000000|2022-09-15 09:10:00|800.47|798.27|801.22|799.02|801.72|799.52|799.47|797.27|0
1663233300000|2022-09-15 09:15:00|801.47|799.27|800.72|798.52|802.47|800.27|800.22|798.02|0
1663233600000|2022-09-15 09:20:00|800.47|798.27|800.22|798.02|801.47|799.27|800.22|798.02|0
1663233900000|2022-09-15 09:25:00|800.47|798.27|800.97|798.77|801.47|799.27|800.47|798.27|0
1663234200000|2022-09-15 09:30:00|801.22|799.02|796.97|794.77|801.22|799.02|796.97|794.77|0
1663234500000|2022-09-15 09:35:00|797.22|795.02|796.47|794.27|797.97|795.77|796.47|794.27|0
1663234800000|2022-09-15 09:40:00|796.22|794.02|796.35|794.15|796.97|794.77|795.85|793.65|0
1663235100000|2022-09-15 09:45:00|796.47|794.27|796.47|794.27|796.72|794.52|795.72|793.52|0
1663235400000|2022-09-15 09:50:00|796.22|794.02|798.47|796.27|798.47|796.27|795.72|793.52|0
1663235700000|2022-09-15 09:55:00|798.22|796.02|798.47|796.27|798.97|796.77|797.47|795.27|0
1663236000000|2022-09-15 10:00:00|798.6|796.4|798.97|796.77|798.97|796.77|796.72|794.52|0
1663236300000|2022-09-15 10:05:00|798.72|796.52|798.22|796.02|799.22|797.02|797.22|795.02|0
1663236600000|2022-09-15 10:10:00|798.1|795.9|797.97|795.77|798.22|796.02|796.72|794.52|0
1663236900000|2022-09-15 10:15:00|798.22|796.02|797.72|795.52|798.22|796.02|797.22|795.02|0
1663237200000|2022-09-15 10:20:00|797.97|795.77|799.97|797.77|800.22|798.02|797.72|795.52|0
1663237500000|2022-09-15 10:25:00|799.85|797.65|801.22|799.02|801.6|799.4|799.47|797.27|0
1663237800000|2022-09-15 10:30:00|801.47|799.27|806.22|804.02|806.72|804.52|801.22|799.02|0
1663238100000|2022-09-15 10:35:00|806.35|804.15|811.47|809.27|813.22|811.02|806.35|804.15|0
1663238400000|2022-09-15 10:40:00|811.22|809.02|815.22|813.02|817.97|815.77|811.22|809.02|0
1663238700000|2022-09-15 10:45:00|815.47|813.27|813.22|811.02|815.6|813.4|812.22|810.02|0
1663239000000|2022-09-15 10:50:00|813.47|811.27|811.72|809.52|813.72|811.52|811.22|809.02|0
1663239300000|2022-09-15 10:55:00|811.6|809.4|811.72|809.52|813.72|811.52|811.22|809.02|0
1663239600000|2022-09-15 11:00:00|811.6|809.4|812.97|810.77|813.22|811.02|809.97|807.77|0
1663239900000|2022-09-15 11:05:00|812.72|810.52|812.22|810.02|812.97|810.77|810.72|808.52|0
1663240200000|2022-09-15 11:10:00|811.97|809.77|808.47|806.27|812.47|810.27|808.47|806.27|0
1663240500000|2022-09-15 11:15:00|808.22|806.02|806.72|804.52|808.97|806.77|806.72|804.52|0
1663240800000|2022-09-15 11:20:00|806.47|804.27|804.47|802.27|807.22|805.02|803.97|801.77|0
1663241100000|2022-09-15 11:25:00|804.72|802.52|802.72|800.52|805.47|803.27|802.72|800.52|0
1663241400000|2022-09-15 11:30:00|802.97|800.77|805.22|803.02|806.22|804.02|802.97|800.77|0
1663241700000|2022-09-15 11:35:00|804.97|802.77|806.6|804.4|806.72|804.52|804.72|802.52|0
1663242000000|2022-09-15 11:40:00|806.72|804.52|807.97|805.77|809.72|807.52|806.72|804.52|0
1663242300000|2022-09-15 11:45:00|808.22|806.02|807.97|805.77|809.22|807.02|807.22|805.02|0
1663242600000|2022-09-15 11:50:00|807.72|805.52|812.22|810.02|812.22|810.02|807.72|805.52|0
1663242900000|2022-09-15 11:55:00|812.47|810.27|811.1|808.9|813.47|811.27|810.47|808.27|0
1663243200000|2022-09-15 12:00:00|811.22|809.02|814.72|812.52|814.72|812.52|810.97|808.77|0
1663243500000|2022-09-15 12:05:00|814.97|812.77|816.22|814.02|816.47|814.27|813.47|811.27|0
1663243800000|2022-09-15 12:10:00|815.97|813.77|812.22|810.02|816.1|813.9|811.72|809.52|0
1663244100000|2022-09-15 12:15:00|811.97|809.77|814.6|812.4|814.6|812.4|811.47|809.27|0
1663244400000|2022-09-15 12:20:00|815.22|813.02|817.97|815.77|818.97|816.77|814.97|812.77|0
1663244700000|2022-09-15 12:25:00|817.72|815.52|816.47|814.27|817.97|815.77|814.85|812.65|0
1663245000000|2022-09-15 12:30:00|816.35|814.15|814.72|812.52|817.35|815.15|807.72|805.52|0
1663245300000|2022-09-15 12:35:00|815.22|813.02|808.22|806.02|817.47|815.27|808.22|806.02|0
1663245600000|2022-09-15 12:40:00|807.97|805.77|808.22|806.02|811.22|809.02|807.22|805.02|0
1663245900000|2022-09-15 12:45:00|807.72|805.52|806.22|804.02|809.97|807.77|805.97|803.77|0
1663246200000|2022-09-15 12:50:00|805.97|803.77|806.72|804.52|809.22|807.02|804.22|802.02|0
1663246500000|2022-09-15 12:55:00|806.97|804.77|810.72|808.52|810.72|808.52|806.47|804.27|0
1663246800000|2022-09-15 13:00:00|810.47|808.27|810.72|808.52|811.72|809.52|809.47|807.27|0
1663247100000|2022-09-15 13:05:00|810.85|808.65|814.22|812.02|815.1|812.9|809.72|807.52|0
1663247400000|2022-09-15 13:10:00|813.97|811.77|814.97|812.77|816.72|814.52|813.72|811.52|0
1663247700000|2022-09-15 13:15:00|814.72|812.52|820.72|818.52|820.72|818.52|811.97|809.77|0
1663248000000|2022-09-15 13:20:00|820.47|818.27|821.97|819.77|822.97|820.77|818.72|816.52|0
1663248300000|2022-09-15 13:25:00|822.22|820.02|822.72|820.52|824.22|822.02|820.22|818.02|0
1663248600000|2022-09-15 13:30:00|821.6|819.4|819.97|817.77|825.72|823.52|819.22|817.02|0
1663248900000|2022-09-15 13:35:00|820.97|818.77|824.97|822.77|828.97|826.77|818.97|816.77|0
1663249200000|2022-09-15 13:40:00|825.22|823.02|814.97|812.77|825.22|823.02|812.97|810.77|0
1663249500000|2022-09-15 13:45:00|814.72|812.52|806.47|804.27|816.72|814.52|806.47|804.27|0
1663249800000|2022-09-15 13:50:00|804.22|802.02|800.97|798.77|805.97|803.77|798.72|796.52|0
1663250100000|2022-09-15 13:55:00|802.47|800.27|800.22|798.02|804.22|802.02|799.47|797.27|0
1663250400000|2022-09-15 14:00:00|799.72|797.52|800.72|798.52|803.22|801.02|792.47|790.27|0
1663250700000|2022-09-15 14:05:00|800.97|798.77|802.97|800.77|803.47|801.27|797.47|795.27|0
1663251000000|2022-09-15 14:10:00|802.22|800.02|800.72|798.52|804.47|802.27|798.97|796.77|0
1663251300000|2022-09-15 14:15:00|800.97|798.77|799.72|797.52|801.97|799.77|795.22|793.02|0
1663251600000|2022-09-15 14:20:00|800.47|798.27|810.72|808.52|814.22|812.02|799.97|797.77|0
1663251900000|2022-09-15 14:25:00|810.97|808.77|822.97|820.77|822.97|820.77|810.22|808.02|0
1663252200000|2022-09-15 14:30:00|823.22|821.02|822.97|820.77|826.22|824.02|818.47|816.27|0
1663252500000|2022-09-15 14:35:00|823.22|821.02|817.85|815.65|823.47|821.27|815.72|813.52|0
1663252800000|2022-09-15 14:40:00|818.22|816.02|817.72|815.52|821.97|819.77|816.47|814.27|0
1663253100000|2022-09-15 14:45:00|817.22|815.02|824.97|822.77|824.97|822.77|815.97|813.77|0
1663253400000|2022-09-15 14:50:00|825.47|823.27|834.97|832.77|837.72|835.52|825.47|823.27|0
1663253700000|2022-09-15 14:55:00|835.47|833.27|838.47|836.27|840.72|838.52|834.47|832.27|0
1663254000000|2022-09-15 15:00:00|839.22|837.02|833.72|831.52|842.47|840.27|833.72|831.52|0
1663254300000|2022-09-15 15:05:00|834.22|832.02|838.72|836.52|838.72|836.52|833.22|831.02|0
1663254600000|2022-09-15 15:10:00|839.72|837.52|843.22|841.02|844.97|842.77|838.72|836.52|0
1663254900000|2022-09-15 15:15:00|843.47|841.27|835.22|833.02|844.97|842.77|834.72|832.52|0
1663255200000|2022-09-15 15:20:00|835.85|833.65|827.97|825.77|836.97|834.77|825.97|823.77|0
1663255500000|2022-09-15 15:25:00|828.22|826.02|828.72|826.52|830.47|828.27|826.22|824.02|0
1663255800000|2022-09-15 15:30:00|828.6|826.4|829.72|827.52|830.47|828.27|826.22|824.02|0
1663256100000|2022-09-15 15:35:00|830.47|828.27|830.97|828.77|833.72|831.52|825.97|823.77|0
1663256400000|2022-09-15 15:40:00|831.22|829.02|831.72|829.52|832.47|830.27|828.47|826.27|0
1663256700000|2022-09-15 15:45:00|831.47|829.27|833.97|831.77|834.47|832.27|828.97|826.77|0
1663257000000|2022-09-15 15:50:00|834.22|832.02|841.97|839.77|841.97|839.77|834.22|832.02|0
1663257300000|2022-09-15 15:55:00|841.47|839.27|841.47|839.27|847.47|845.27|840.72|838.52|0
1663257600000|2022-09-15 16:00:00|841.97|839.77|840.22|838.02|843.22|841.02|837.72|835.52|0
1663257900000|2022-09-15 16:05:00|840.47|838.27|845.47|843.27|846.22|844.02|840.47|838.27|0
1663258200000|2022-09-15 16:10:00|845.97|843.77|847.72|845.52|848.72|846.52|843.97|841.77|0
1663258500000|2022-09-15 16:15:00|847.97|845.77|840.97|838.77|847.97|845.77|840.97|838.77|0
1663258800000|2022-09-15 16:20:00|841.72|839.52|843.22|841.02|845.97|843.77|840.97|838.77|0
1663259100000|2022-09-15 16:25:00|843.35|841.15|844.97|842.77|845.97|843.77|840.22|838.02|0
1663259400000|2022-09-15 16:30:00|845.22|843.02|837.47|835.27|845.47|843.27|837.22|835.02|0
1663259700000|2022-09-15 16:35:00|837.72|835.52|835.97|833.77|838.47|836.27|834.72|832.52|0
1663260000000|2022-09-15 16:40:00|836.22|834.02|833.97|831.77|836.22|834.02|831.22|829.02|0
1663260300000|2022-09-15 16:45:00|833.72|831.52|834.22|832.02|836.72|834.52|833.22|831.02|0
1663260600000|2022-09-15 16:50:00|833.97|831.77|833.72|831.52|834.22|832.02|831.72|829.52|0
1663260900000|2022-09-15 16:55:00|833.97|831.77|829.72|827.52|835.97|833.77|829.72|827.52|0
1663261200000|2022-09-15 17:00:00|829.47|827.27|815.97|813.77|829.47|827.27|811.97|809.77|0
1663261500000|2022-09-15 17:05:00|815.72|813.52|813.72|811.52|816.47|814.27|811.72|809.52|0
1663261800000|2022-09-15 17:10:00|813.47|811.27|814.22|812.02|816.47|814.27|812.97|810.77|0
1663262100000|2022-09-15 17:15:00|813.97|811.77|809.97|807.77|814.97|812.77|808.22|806.02|0
1663262400000|2022-09-15 17:20:00|810.47|808.27|809.72|807.52|812.22|810.02|807.97|805.77|0
1663262700000|2022-09-15 17:25:00|809.97|807.77|809.97|807.77|810.97|808.77|805.72|803.52|0
1663263000000|2022-09-15 17:30:00|810.22|808.02|811.72|809.52|813.47|811.27|809.72|807.52|0
1663263300000|2022-09-15 17:35:00|812.72|810.52|815.97|813.77|818.47|816.27|811.47|809.27|0
1663263600000|2022-09-15 17:40:00|815.72|813.52|818.72|816.52|818.97|816.77|814.97|812.77|0
1663263900000|2022-09-15 17:45:00|818.97|816.77|821.97|819.77|822.97|820.77|818.22|816.02|0
1663264200000|2022-09-15 17:50:00|822.22|820.02|823.47|821.27|825.97|823.77|821.97|819.77|0
1663264500000|2022-09-15 17:55:00|823.22|821.02|822.22|820.02|824.47|822.27|820.97|818.77|0
1663264800000|2022-09-15 18:00:00|821.97|819.77|834.72|832.52|835.47|833.27|821.97|819.77|0
1663265100000|2022-09-15 18:05:00|834.97|832.77|835.97|833.77|837.97|835.77|832.22|830.02|0
1663265400000|2022-09-15 18:10:00|835.72|833.52|832.72|830.52|836.97|834.77|830.22|828.02|0
1663265700000|2022-09-15 18:15:00|832.22|830.02|830.22|828.02|834.72|832.52|827.97|825.77|0
1663266000000|2022-09-15 18:20:00|830.47|828.27|832.72|830.52|834.47|832.27|830.22|828.02|0
1663266300000|2022-09-15 18:25:00|832.97|830.77|828.47|826.27|834.22|832.02|828.22|826.02|0
1663266600000|2022-09-15 18:30:00|828.97|826.77|830.72|828.52|830.97|828.77|824.47|822.27|0
1663266900000|2022-09-15 18:35:00|831.22|829.02|828.47|826.27|833.22|831.02|826.22|824.02|0
1663267200000|2022-09-15 18:40:00|828.22|826.02|830.72|828.52|834.47|832.27|827.97|825.77|0
1663267500000|2022-09-15 18:45:00|831.22|829.02|841.22|839.02|841.47|839.27|830.97|828.77|0
1663267800000|2022-09-15 18:50:00|841.72|839.52|837.8|834.94|844.05|841.19|837.8|834.94|0
1663268100000|2022-09-15 18:55:00|838.3|835.44|842.05|839.19|843.3|840.44|838.3|835.44|0
1663268400000|2022-09-15 19:00:00|841.3|838.44|843.8|840.94|846.3|843.44|840.55|837.69|0
1663268700000|2022-09-15 19:05:00|842.8|839.94|847.3|844.44|847.3|844.44|842.05|839.19|0
1663269000000|2022-09-15 19:10:00|847.55|844.69|854.3|851.44|856.05|853.19|847.3|844.44|0
1663269300000|2022-09-15 19:15:00|853.8|850.94|858.55|855.69|859.05|856.19|852.3|849.44|0
1663269600000|2022-09-15 19:20:00|857.8|854.94|853.8|850.94|860.3|857.44|853.8|850.94|0
1663269900000|2022-09-15 19:25:00|853.55|850.69|860.8|857.94|863.55|860.69|853.55|850.69|0
1663270200000|2022-09-15 19:30:00|860.55|857.69|860.3|857.44|862.8|859.94|856.05|853.19|0
1663270500000|2022-09-15 19:35:00|859.8|856.94|856.05|853.19|861.05|858.19|855.8|852.94|0
1663270800000|2022-09-15 19:40:00|856.55|853.69|854.55|851.69|859.8|856.94|852.05|849.19|0
1663271100000|2022-09-15 19:45:00|855.05|852.19|852.55|849.69|855.8|852.94|848.3|845.44|0
1663271400000|2022-09-15 19:50:00|847.05|844.19|849.3|846.44|857.05|854.19|842.8|839.94|0
1663271700000|2022-09-15 19:55:00|848.55|845.69|850.3|847.44|851.05|848.19|844.05|841.19|0
1663272000000|2022-09-15 20:00:00|849.3|846.44|844.05|841.19|849.3|846.44|841.55|838.69|0
1663272300000|2022-09-15 20:05:00|843.93|841.07|843.22|841.02|843.97|841.77|840.47|838.27|0
1663272600000|2022-09-15 20:10:00|843.47|841.27|845.22|843.02|845.72|843.52|842.6|840.4|0
1663272900000|2022-09-15 20:15:00|845.77|842.97|846.77|843.97|846.77|843.97|844.77|841.97|0
1689876600000|2023-07-20 18:10:00|232.21|229.81|233.43|231.03|233.43|231.03|232.21|229.81|0
1689876900000|2023-07-20 18:15:00|233.29|230.89|235.32|232.92|235.32|232.92|233.02|230.62|0
1689877200000|2023-07-20 18:20:00|235.73|233.33|235.59|233.19|236.54|234.14|234.78|232.38|0
1689877500000|2023-07-20 18:25:00|235.72|233.32|238.86|236.46|238.86|236.46|235.72|233.32|0
1689877800000|2023-07-20 18:30:00|238.72|236.32|236.81|234.41|238.72|236.32|236.54|234.14|0
1689878100000|2023-07-20 18:35:00|236.95|234.55|235.99|233.59|237.22|234.82|235.31|232.91|0
1689878400000|2023-07-20 18:40:00|235.86|233.46|237.27|234.87|237.55|235.15|233.8|231.4|0
1689878700000|2023-07-20 18:45:00|237.41|235.01|236.45|234.05|237.41|235.01|235.64|233.24|0
1689879000000|2023-07-20 18:50:00|236.32|233.92|236.32|233.92|236.86|234.46|235.64|233.24|0
1689879300000|2023-07-20 18:55:00|236.25|233.85|237|234.6|237.13|234.73|235.91|233.51|0
1689879600000|2023-07-20 19:00:00|236.86|234.46|237.95|235.55|238.09|235.69|235.77|233.37|0
1689879900000|2023-07-20 19:05:00|237.81|235.41|238.36|235.96|238.36|235.96|237.4|235|0
1689880200000|2023-07-20 19:10:00|238.08|235.68|238.63|236.23|238.63|236.23|237.27|234.87|0
1689880500000|2023-07-20 19:15:00|238.22|235.82|240.96|238.56|241.1|238.7|238.22|235.82|0
1689880800000|2023-07-20 19:20:00|241.1|238.7|241.51|239.11|241.79|239.39|239.86|237.46|0
1689881100000|2023-07-20 19:25:00|241.65|239.25|242.34|239.94|242.75|240.35|241.37|238.97|0
1689881400000|2023-07-20 19:30:00|242.2|239.8|240.13|237.73|242.2|239.8|238.9|236.5|0
1689881700000|2023-07-20 19:35:00|240.41|238.01|239.72|237.32|240.54|238.14|239.03|236.63|0
1689882000000|2023-07-20 19:40:00|239.58|237.18|239.17|236.77|239.58|237.18|238.21|235.81|0
1689882300000|2023-07-20 19:45:00|239.31|236.91|239.72|237.32|240.82|238.42|239.17|236.77|0
1689882600000|2023-07-20 19:50:00|239.3|236.9|238.76|236.36|239.72|237.32|237.53|235.13|0
1689882900000|2023-07-20 19:55:00|239.03|236.63|238.34|235.94|239.58|237.18|237.25|234.85|0
1689883200000|2023-07-20 20:00:00|238.75|236.35|237.25|234.85|238.75|236.35|236.84|234.44|0
1689883500000|2023-07-20 20:05:00|237.11|234.71|237.52|235.12|237.8|235.4|236.84|234.44|0
1689883800000|2023-07-20 20:10:00|237.59|235.19|237.93|235.53|237.93|235.53|237.25|234.85|0
1689884100000|2023-07-20 20:15:00|238.27|235.47|237.72|234.92|238.27|235.47|237.58|234.78|0
1689884400000|2023-07-20 20:20:00|237.58|234.78|237.17|234.37|237.72|234.92|237.17|234.37|0
1689884700000|2023-07-20 20:25:00|237.04|234.24|237.17|234.37|237.17|234.37|236.9|234.1|0
1689885000000|2023-07-20 20:30:00|237.31|234.51|237.17|234.37|237.31|234.51|237.03|234.23|0
1689885300000|2023-07-20 20:35:00|237.31|234.51|237.03|234.23|237.71|234.91|237.03|234.23|0
1689885600000|2023-07-20 20:40:00|237.17|234.37|237.58|234.78|237.58|234.78|237.17|234.37|0
1689885900000|2023-07-20 20:45:00|237.44|234.64|237.44|234.64|237.57|234.77|237.17|234.37|0
1689886200000|2023-07-20 20:50:00|237.57|234.77|237.57|234.77|237.71|234.91|237.44|234.64|0
1689886500000|2023-07-20 20:55:00|237.44|234.64|237.92|235.12|237.92|235.12|237.16|234.36|0
1689886800000|2023-07-20 21:00:00|237.59|234.79|237.35|234.55|237.81|235.01|237.19|234.39|0
1689887100000|2023-07-20 21:05:00|237.29|234.49|237.35|234.55|237.47|234.67|237.17|234.37|0
1689887400000|2023-07-20 21:10:00|237.33|234.53|237.37|234.57|237.37|234.57|237.33|234.53|0
1689887700000|2023-07-20 21:15:00|237.33|234.53|237.24|234.44|237.39|234.59|237.21|234.41|0
1689888000000|2023-07-20 21:20:00|237.3|234.5|237.47|234.67|237.47|234.67|237.24|234.44|0
1689888300000|2023-07-20 21:25:00|237.5|234.7|237.61|234.81|237.61|234.81|237.44|234.64|0
1689888600000|2023-07-20 21:30:00|237.56|234.76|237.44|234.64|237.59|234.79|237.44|234.64|0
1689888900000|2023-07-20 21:35:00|237.5|234.7|237.56|234.76|237.56|234.76|237.5|234.7|0
1689889200000|2023-07-20 21:40:00|237.54|234.74|237.54|234.74|237.6|234.8|237.5|234.7|0
1689889500000|2023-07-20 21:45:00|237.56|234.76|237.56|234.76|237.58|234.78|237.56|234.76|0
1689889800000|2023-07-20 21:50:00|237.66|234.86|237.56|234.76|237.69|234.89|237.56|234.76|0
1689890100000|2023-07-20 21:55:00|237.5|234.7|237.5|234.7|237.5|234.7|237.5|234.7|0
1689890400000|2023-07-20 22:00:00|237.76|234.96|237.69|234.89|238.24|235.44|237.69|234.89|0
1689890700000|2023-07-20 22:05:00|237.83|235.03|238.23|235.43|238.37|235.57|237.69|234.89|0
1689891000000|2023-07-20 22:10:00|238.1|235.3|237.21|234.41|238.1|235.3|237.14|234.34|0
1689891300000|2023-07-20 22:15:00|237.28|234.48|237.55|234.75|237.55|234.75|237.01|234.21|0
1689891600000|2023-07-20 22:20:00|237.41|234.61|237.41|234.61|237.55|234.75|237.41|234.61|0
1689891900000|2023-07-20 22:25:00|237.28|234.48|237.68|234.88|237.68|234.88|237.28|234.48|0
1689892200000|2023-07-20 22:30:00|237.55|234.75|237.82|235.02|237.82|235.02|237.55|234.75|0
1689892500000|2023-07-20 22:35:00|237.75|234.95|238.64|235.84|238.64|235.84|237.75|234.95|0
1689892800000|2023-07-20 22:40:00|238.5|235.7|238.63|235.83|239.05|236.25|238.43|235.63|0
1689893100000|2023-07-20 22:45:00|238.5|235.7|238.77|235.97|238.77|235.97|238.36|235.56|0
1689893400000|2023-07-20 22:50:00|238.91|236.11|238.77|235.97|239.04|236.24|238.63|235.83|0
1689893700000|2023-07-20 22:55:00|238.63|235.83|238.77|235.97|239.18|236.38|238.63|235.83|0
1689894000000|2023-07-20 23:00:00|238.63|235.83|238.22|235.42|238.63|235.83|238.08|235.28|0
1689894300000|2023-07-20 23:05:00|238.15|235.35|238.22|235.42|238.29|235.49|237.95|235.15|0
1689894600000|2023-07-20 23:10:00|238.29|235.49|238.08|235.28|238.35|235.55|238.08|235.28|0
1689894900000|2023-07-20 23:15:00|237.94|235.14|237.94|235.14|238.08|235.28|237.94|235.14|0
1689895200000|2023-07-20 23:20:00|238.01|235.21|237.94|235.14|238.08|235.28|237.8|235|0
1689895500000|2023-07-20 23:25:00|237.8|235|237.94|235.14|238.08|235.28|237.8|235|0
1689895800000|2023-07-20 23:30:00|237.8|235|237.67|234.87|237.8|235|237.53|234.73|0
1689896100000|2023-07-20 23:35:00|237.8|235|238.21|235.41|238.21|235.41|237.66|234.86|0
1689896400000|2023-07-20 23:40:00|238.35|235.55|238.21|235.41|238.48|235.68|238.14|235.34|0
1689896700000|2023-07-20 23:45:00|238.07|235.27|237.8|235|238.21|235.41|237.8|235|0
1689897000000|2023-07-20 23:50:00|237.66|234.86|238.62|235.82|238.62|235.82|237.66|234.86|0
1689897300000|2023-07-20 23:55:00|238.75|235.95|238.34|235.54|238.75|235.95|238.34|235.54|0
1689897600000|2023-07-21 00:00:00|238.48|235.68|238.75|235.95|239.3|236.5|238.34|235.54|0
1689897900000|2023-07-21 00:05:00|238.89|236.09|239.16|236.36|239.43|236.63|238.89|236.09|0
1689898200000|2023-07-21 00:10:00|239.3|236.5|240.12|237.32|240.12|237.32|239.3|236.5|0
1689898500000|2023-07-21 00:15:00|240.25|237.45|239.84|237.04|240.25|237.45|239.7|236.9|0
1689898800000|2023-07-21 00:20:00|239.98|237.18|239.43|236.63|239.98|237.18|239.29|236.49|0
1689899100000|2023-07-21 00:25:00|239.5|236.7|239.02|236.22|239.57|236.77|239.02|236.22|0
1689899400000|2023-07-21 00:30:00|238.88|236.08|238.6|235.8|239.29|236.49|238.47|235.67|0
1689899700000|2023-07-21 00:35:00|238.54|235.74|238.47|235.67|238.74|235.94|238.33|235.53|0
1689900000000|2023-07-21 00:40:00|238.6|235.8|238.33|235.53|238.6|235.8|238.19|235.39|0
1689900300000|2023-07-21 00:45:00|238.19|235.39|238.19|235.39|238.46|235.66|237.99|235.19|0
1689900600000|2023-07-21 00:50:00|238.26|235.46|238.19|235.39|238.33|235.53|238.19|235.39|0
1689900900000|2023-07-21 00:55:00|238.33|235.53|237.91|235.11|238.33|235.53|237.78|234.98|0
1689901200000|2023-07-21 01:00:00|237.99|235.19|238.32|235.52|238.46|235.66|237.91|235.11|0
1689901500000|2023-07-21 01:05:00|238.46|235.66|238.87|236.07|239.01|236.21|238.46|235.66|0
1689901800000|2023-07-21 01:10:00|238.73|235.93|238.32|235.52|239|236.2|238.18|235.38|0
1689902100000|2023-07-21 01:15:00|238.18|235.38|237.91|235.11|238.46|235.66|237.64|234.84|0
1689902400000|2023-07-21 01:20:00|238.05|235.25|238.32|235.52|238.32|235.52|237.84|235.04|0
1689902700000|2023-07-21 01:25:00|238.25|235.45|237.91|235.11|238.25|235.45|237.63|234.83|0
1689903000000|2023-07-21 01:30:00|237.77|234.97|236.81|234.01|237.77|234.97|236.81|234.01|0
1689903300000|2023-07-21 01:35:00|236.95|234.15|236.68|233.88|237.09|234.29|236.68|233.88|0
1689903600000|2023-07-21 01:40:00|236.81|234.01|237.08|234.28|237.22|234.42|236.68|233.88|0
1689903900000|2023-07-21 01:45:00|236.95|234.15|236.75|233.95|237.49|234.69|236.67|233.87|0
1689904200000|2023-07-21 01:50:00|236.67|233.87|236.67|233.87|236.81|234.01|236.4|233.6|0
1689904500000|2023-07-21 01:55:00|236.81|234.01|237.08|234.28|237.35|234.55|236.54|233.74|0
1689904800000|2023-07-21 02:00:00|236.94|234.14|236.53|233.73|237.08|234.28|236.4|233.6|0
1689905100000|2023-07-21 02:05:00|236.67|233.87|236.53|233.73|236.81|234.01|236.4|233.6|0
1689905400000|2023-07-21 02:10:00|236.4|233.6|236.12|233.32|236.4|233.6|235.99|233.19|0
1689905700000|2023-07-21 02:15:00|236.19|233.39|235.99|233.19|236.4|233.6|235.99|233.19|0
1689906000000|2023-07-21 02:20:00|236.06|233.26|236.12|233.32|236.12|233.32|235.71|232.91|0
1689906300000|2023-07-21 02:25:00|235.99|233.19|236.12|233.32|236.39|233.59|235.85|233.05|0
1689906600000|2023-07-21 02:30:00|236.26|233.46|236.66|233.86|236.66|233.86|235.98|233.18|0
1689906900000|2023-07-21 02:35:00|236.53|233.73|236.8|234|237.21|234.41|236.53|233.73|0
1689907200000|2023-07-21 02:40:00|236.66|233.86|236.25|233.45|236.66|233.86|236.25|233.45|0
1689907500000|2023-07-21 02:45:00|236.19|233.39|235.98|233.18|236.19|233.39|235.84|233.04|0
1689907800000|2023-07-21 02:50:00|235.84|233.04|235.71|232.91|235.98|233.18|235.57|232.77|0
1689908100000|2023-07-21 02:55:00|235.57|232.77|235.57|232.77|235.7|232.9|235.3|232.5|0
1689908400000|2023-07-21 03:00:00|235.64|232.84|235.43|232.63|235.64|232.84|235.3|232.5|0
1689908700000|2023-07-21 03:05:00|235.57|232.77|236.11|233.31|236.11|233.31|235.43|232.63|0
1689909000000|2023-07-21 03:10:00|235.97|233.17|235.7|232.9|236.11|233.31|235.56|232.76|0
1689909300000|2023-07-21 03:15:00|235.56|232.76|235.7|232.9|235.84|233.04|235.56|232.76|0
1689909600000|2023-07-21 03:20:00|235.83|233.03|235.43|232.63|235.83|233.03|235.43|232.63|0
1689909900000|2023-07-21 03:25:00|235.5|232.7|235.29|232.49|235.56|232.76|235.29|232.49|0
1689910200000|2023-07-21 03:30:00|235.22|232.42|235.15|232.35|235.22|232.42|235.02|232.22|0
1689910500000|2023-07-21 03:35:00|235.29|232.49|235.56|232.76|235.69|232.89|235.29|232.49|0
1689910800000|2023-07-21 03:40:00|235.49|232.69|235.96|233.16|235.96|233.16|235.49|232.69|0
1689911100000|2023-07-21 03:45:00|235.83|233.03|235.96|233.16|236.1|233.3|235.83|233.03|0
1689911400000|2023-07-21 03:50:00|236.1|233.3|235.96|233.16|236.1|233.3|235.96|233.16|0
1689911700000|2023-07-21 03:55:00|235.82|233.02|235.96|233.16|236.1|233.3|235.82|233.02|0
1689912000000|2023-07-21 04:00:00|236.03|233.23|236.36|233.56|236.5|233.7|236.03|233.23|0
1689912300000|2023-07-21 04:05:00|236.44|233.64|236.09|233.29|236.5|233.7|236.09|233.29|0
1689912600000|2023-07-21 04:10:00|236.23|233.43|236.36|233.56|236.5|233.7|236.09|233.29|0
1689912900000|2023-07-21 04:15:00|236.43|233.63|236.36|233.56|236.5|233.7|236.23|233.43|0
1689913200000|2023-07-21 04:20:00|236.22|233.42|236.22|233.42|236.22|233.42|236.09|233.29|0
1689913500000|2023-07-21 04:25:00|236.09|233.29|235.68|232.88|236.36|233.56|235.68|232.88|0
1689913800000|2023-07-21 04:30:00|235.54|232.74|235.27|232.47|235.54|232.74|235.27|232.47|0
1689914100000|2023-07-21 04:35:00|235.14|232.34|235.41|232.61|235.41|232.61|235.14|232.34|0
1689914400000|2023-07-21 04:40:00|235.4|232.6|235.27|232.47|235.4|232.6|235.27|232.47|0
1689914700000|2023-07-21 04:45:00|235.4|232.6|235.27|232.47|235.4|232.6|235.13|232.33|0
1689915000000|2023-07-21 04:50:00|235.4|232.6|235.67|232.87|235.67|232.87|235.4|232.6|0
1689915300000|2023-07-21 04:55:00|235.54|232.74|235.67|232.87|235.81|233.01|235.54|232.74|0
1689915600000|2023-07-21 05:00:00|235.81|233.01|235.67|232.87|235.81|233.01|235.4|232.6|0
1689915900000|2023-07-21 05:05:00|235.81|233.01|235.94|233.14|236.21|233.41|235.67|232.87|0
1689916200000|2023-07-21 05:10:00|235.8|233|235.94|233.14|235.94|233.14|235.67|232.87|0
1689916500000|2023-07-21 05:15:00|236.07|233.27|236.34|233.54|236.48|233.68|235.94|233.14|0
1689916800000|2023-07-21 05:20:00|236.48|233.68|236.21|233.41|236.48|233.68|236.07|233.27|0
1689917100000|2023-07-21 05:25:00|236.28|233.48|236.07|233.27|236.34|233.54|235.93|233.13|0
1689917400000|2023-07-21 05:30:00|236.21|233.41|236.07|233.27|236.21|233.41|235.8|233|0
1689917700000|2023-07-21 05:35:00|236.14|233.34|236.14|233.34|236.34|233.54|236.07|233.27|0
1689918000000|2023-07-21 05:40:00|236.2|233.4|236.34|233.54|236.61|233.81|236.2|233.4|0
1689918300000|2023-07-21 05:45:00|236.2|233.4|235.93|233.13|236.34|233.54|235.93|233.13|0
1689918600000|2023-07-21 05:50:00|236.06|233.26|235.93|233.13|236.2|233.4|235.93|233.13|0
1689918900000|2023-07-21 05:55:00|236.06|233.26|235.38|232.58|236.2|233.4|235.38|232.58|0
1689919200000|2023-07-21 06:00:00|235.52|232.72|235.79|232.99|235.92|233.12|235.11|232.31|0
1689919500000|2023-07-21 06:05:00|235.45|233.05|236.27|233.87|236.54|234.14|235.45|233.05|0
1689919800000|2023-07-21 06:10:00|236.4|234|235.59|233.19|236.4|234|235.31|232.91|0
1689920100000|2023-07-21 06:15:00|235.52|233.12|235.45|233.05|235.72|233.32|235.31|232.91|0
1689920400000|2023-07-21 06:20:00|235.31|232.91|235.18|232.78|235.58|233.18|235.18|232.78|0
1689920700000|2023-07-21 06:25:00|235.31|232.91|234.9|232.5|235.31|232.91|234.9|232.5|0
1689921000000|2023-07-21 06:30:00|234.97|232.57|235.04|232.64|235.04|232.64|234.77|232.37|0
1689921300000|2023-07-21 06:35:00|235.11|232.71|235.17|232.77|235.58|233.18|235.04|232.64|0
1689921600000|2023-07-21 06:40:00|235.24|232.84|235.17|232.77|235.71|233.31|235.17|232.77|0
1689921900000|2023-07-21 06:45:00|235.31|232.91|235.17|232.77|235.31|232.91|234.9|232.5|0
1689922200000|2023-07-21 06:50:00|235.03|232.63|234.49|232.09|235.17|232.77|234.36|231.96|0
1689922500000|2023-07-21 06:55:00|234.36|231.96|234.08|231.68|234.63|232.23|233.95|231.55|0
1689922800000|2023-07-21 07:00:00|233.95|231.55|234.49|232.09|235.03|232.63|233.81|231.41|0
1689923100000|2023-07-21 07:05:00|234.56|232.16|233.81|231.41|234.62|232.22|233.68|231.28|0
1689923400000|2023-07-21 07:10:00|233.95|231.55|234.76|232.36|234.76|232.36|233.94|231.54|0
1689923700000|2023-07-21 07:15:00|234.69|232.29|234.21|231.81|235.16|232.76|233.81|231.41|0
1689924000000|2023-07-21 07:20:00|234.08|231.68|233.54|231.14|234.21|231.81|233.54|231.14|0
1689924300000|2023-07-21 07:25:00|233.61|231.21|233|230.6|233.67|231.27|233|230.6|0
1689924600000|2023-07-21 07:30:00|233.13|230.73|232.46|230.06|233.27|230.87|232.32|229.92|0
1689924900000|2023-07-21 07:35:00|232.32|229.92|233.47|231.07|233.53|231.13|232.32|229.92|0
1689925200000|2023-07-21 07:40:00|233.4|231|233.8|231.4|233.8|231.4|232.99|230.59|0
1689925500000|2023-07-21 07:45:00|233.94|231.54|233.26|230.86|233.94|231.54|233.12|230.72|0
1689925800000|2023-07-21 07:50:00|233.39|230.99|233.8|231.4|233.8|231.4|233.26|230.86|0
1689926100000|2023-07-21 07:55:00|233.87|231.47|234.47|232.07|234.74|232.34|233.8|231.4|0
1689926400000|2023-07-21 08:00:00|234.61|232.21|234.27|231.87|235.01|232.61|234.2|231.8|0
1689926700000|2023-07-21 08:05:00|234.34|231.94|234.33|231.93|234.34|231.94|233.66|231.26|0
1689927000000|2023-07-21 08:10:00|234.47|232.07|234.74|232.34|234.87|232.47|234.33|231.93|0
1689927300000|2023-07-21 08:15:00|234.6|232.2|234.06|231.66|234.87|232.47|234.06|231.66|0
1689927600000|2023-07-21 08:20:00|234|231.6|233.01|230.61|234.06|231.66|232.95|230.55|0
1689927900000|2023-07-21 08:25:00|233.08|230.68|232.6|230.2|233.28|230.88|232.6|230.2|0
1689928200000|2023-07-21 08:30:00|232.74|230.34|232.6|230.2|232.87|230.47|232.33|229.93|0
1689928500000|2023-07-21 08:35:00|232.74|230.34|232.74|230.34|232.74|230.34|232.6|230.2|0
1689928800000|2023-07-21 08:40:00|232.6|230.2|231.93|229.53|232.6|230.2|231.93|229.53|0
1689929100000|2023-07-21 08:45:00|231.79|229.39|232.73|230.33|232.87|230.47|231.66|229.26|0
1689929400000|2023-07-21 08:50:00|232.87|230.47|232.33|229.93|233.14|230.74|232.33|229.93|0
1689929700000|2023-07-21 08:55:00|232.46|230.06|232.33|229.93|232.6|230.2|232.19|229.79|0
1689930000000|2023-07-21 09:00:00|232.26|229.86|233|230.6|233|230.6|232.26|229.86|0
1689930300000|2023-07-21 09:05:00|233.13|230.73|232.86|230.46|233.13|230.73|232.86|230.46|0
1689930600000|2023-07-21 09:10:00|232.93|230.53|232.73|230.33|233|230.6|232.46|230.06|0
1689930900000|2023-07-21 09:15:00|232.59|230.19|232.32|229.92|232.73|230.33|232.32|229.92|0
1689931200000|2023-07-21 09:20:00|232.19|229.79|232.18|229.78|232.46|230.06|231.92|229.52|0
1689931500000|2023-07-21 09:25:00|232.25|229.85|232.72|230.32|232.99|230.59|232.25|229.85|0
1689931800000|2023-07-21 09:30:00|232.79|230.39|233.8|231.4|233.94|231.54|232.72|230.32|0
1689932100000|2023-07-21 09:35:00|233.67|231.27|233.93|231.53|234.21|231.81|233.67|231.27|0
1689932400000|2023-07-21 09:40:00|233.8|231.4|234.2|231.8|234.2|231.8|233.53|231.13|0
1689932700000|2023-07-21 09:45:00|234.07|231.67|233.53|231.13|234.07|231.67|233.39|230.99|0
1689933000000|2023-07-21 09:50:00|233.46|231.06|232.85|230.45|233.46|231.06|232.45|230.05|0
1689933300000|2023-07-21 09:55:00|232.58|230.18|232.58|230.18|232.85|230.45|232.18|229.78|0
1689933600000|2023-07-21 10:00:00|232.44|230.04|231.84|229.44|232.71|230.31|231.64|229.24|0
1689933900000|2023-07-21 10:05:00|231.9|229.5|231.9|229.5|232.04|229.64|231.64|229.24|0
1689934200000|2023-07-21 10:10:00|231.97|229.57|231.77|229.37|231.97|229.57|231.5|229.1|0
1689934500000|2023-07-21 10:15:00|231.63|229.23|231.77|229.37|232.17|229.77|231.5|229.1|0
1689934800000|2023-07-21 10:20:00|231.63|229.23|231.36|228.96|231.9|229.5|231.23|228.83|0
1689935100000|2023-07-21 10:25:00|231.23|228.83|230.56|228.16|231.5|229.1|230.56|228.16|0
1689935400000|2023-07-21 10:30:00|230.69|228.29|230.55|228.15|230.96|228.56|230.55|228.15|0
1689935700000|2023-07-21 10:35:00|230.69|228.29|230.96|228.56|231.22|228.82|230.69|228.29|0
1689936000000|2023-07-21 10:40:00|231.02|228.62|231.22|228.82|231.49|229.09|231.02|228.62|0
1689936300000|2023-07-21 10:45:00|231.09|228.69|230.68|228.28|231.22|228.82|230.68|228.28|0
1689936600000|2023-07-21 10:50:00|230.55|228.15|231.22|228.82|231.35|228.95|230.55|228.15|0
1689936900000|2023-07-21 10:55:00|231.29|228.89|230.82|228.42|231.62|229.22|230.82|228.42|0
1689937200000|2023-07-21 11:00:00|230.95|228.55|231.62|229.22|231.75|229.35|230.81|228.41|0
1689937500000|2023-07-21 11:05:00|231.75|229.35|231.75|229.35|232.02|229.62|231.35|228.95|0
1689937800000|2023-07-21 11:10:00|231.62|229.22|231.35|228.95|231.62|229.22|231.35|228.95|0
1689938100000|2023-07-21 11:15:00|231.21|228.81|231.21|228.81|231.35|228.95|231.08|228.68|0
1689938400000|2023-07-21 11:20:00|231.35|228.95|231.75|229.35|231.88|229.48|231.08|228.68|0
1689938700000|2023-07-21 11:25:00|231.88|229.48|231.88|229.48|232.02|229.62|231.34|228.94|0
1689939000000|2023-07-21 11:30:00|232.02|229.62|233.23|230.83|233.23|230.83|232.02|229.62|0
1689939300000|2023-07-21 11:35:00|233.09|230.69|232.69|230.29|233.09|230.69|232.28|229.88|0
1689939600000|2023-07-21 11:40:00|232.82|230.42|232.42|230.02|232.82|230.42|232.01|229.61|0
1689939900000|2023-07-21 11:45:00|232.55|230.15|232.55|230.15|232.68|230.28|232.28|229.88|0
1689940200000|2023-07-21 11:50:00|232.62|230.22|232.41|230.01|232.68|230.28|232.41|230.01|0
1689940500000|2023-07-21 11:55:00|232.55|230.15|233.62|231.22|233.63|231.23|232.41|230.01|0
1689940800000|2023-07-21 12:00:00|233.35|230.95|231.87|229.47|233.49|231.09|231.81|229.41|0
1689941100000|2023-07-21 12:05:00|232.01|229.61|231.47|229.07|232.01|229.61|231.2|228.8|0
1689941400000|2023-07-21 12:10:00|231.4|229|230.39|227.99|231.47|229.07|230.39|227.99|0
1689941700000|2023-07-21 12:15:00|230.26|227.86|229.59|227.19|230.53|228.13|229.19|226.79|0
1689942000000|2023-07-21 12:20:00|229.46|227.06|228.52|226.12|229.86|227.46|228.52|226.12|0
1689942300000|2023-07-21 12:25:00|228.46|226.06|228.52|226.12|228.79|226.39|228.25|225.85|0
1689942600000|2023-07-21 12:30:00|228.39|225.99|227.99|225.59|228.92|226.52|227.72|225.32|0
1689942900000|2023-07-21 12:35:00|228.05|225.65|227.19|224.79|228.45|226.05|226.92|224.52|0
1689943200000|2023-07-21 12:40:00|227.26|224.86|227.72|225.32|227.98|225.58|227.26|224.86|0
1689943500000|2023-07-21 12:45:00|227.79|225.39|227.18|224.78|227.85|225.45|227.18|224.78|0
1689943800000|2023-07-21 12:50:00|227.32|224.92|226.65|224.25|227.32|224.92|226.26|223.86|0
1689944100000|2023-07-21 12:55:00|226.79|224.39|226.12|223.72|226.79|224.39|226.12|223.72|0
1689944400000|2023-07-21 13:00:00|225.99|223.59|225.99|223.59|226.25|223.85|225.59|223.19|0
1689944700000|2023-07-21 13:05:00|225.86|223.46|224.93|222.53|226.52|224.12|224.93|222.53|0
1689945000000|2023-07-21 13:10:00|225.06|222.66|225.99|223.59|225.99|223.59|224.54|222.14|0
1689945300000|2023-07-21 13:15:00|226.12|223.72|226.25|223.85|226.25|223.85|225.59|223.19|0
1689945600000|2023-07-21 13:20:00|226.12|223.72|226.25|223.85|226.45|224.05|225.59|223.19|0
1689945900000|2023-07-21 13:25:00|225.85|223.45|228.64|226.24|228.64|226.24|225.32|222.92|0
1689946200000|2023-07-21 13:30:00|228.9|226.5|230.92|228.52|231.71|229.31|228.9|226.5|0
1689946500000|2023-07-21 13:35:00|231.19|228.79|230.84|228.44|231.59|229.19|229.1|226.7|0
1689946800000|2023-07-21 13:40:00|230.7|228.3|232.31|229.91|232.85|230.45|230.57|228.17|0
1689947100000|2023-07-21 13:45:00|232.44|230.04|234.73|232.33|235.55|233.15|231.64|229.24|0
1689947400000|2023-07-21 13:50:00|234.87|232.47|235.27|232.87|236.9|234.5|234.19|231.79|0
1689947700000|2023-07-21 13:55:00|235.14|232.74|235.81|233.41|236.09|233.69|234.46|232.06|0
1689948000000|2023-07-21 14:00:00|235.68|233.28|236.63|234.23|238.95|236.55|235.14|232.74|0
1689948300000|2023-07-21 14:05:00|236.76|234.36|235.27|232.87|237.31|234.91|234.86|232.46|0
1689948600000|2023-07-21 14:10:00|235.13|232.73|233.24|230.84|235.54|233.14|233.11|230.71|0
1689948900000|2023-07-21 14:15:00|232.97|230.57|229.9|227.5|233.38|230.98|229.77|227.37|0
1689949200000|2023-07-21 14:20:00|229.77|227.37|233.82|231.42|234.22|231.82|229.77|227.37|0
1689949500000|2023-07-21 14:25:00|233.95|231.55|236.54|234.14|236.54|234.14|233.68|231.28|0
1689949800000|2023-07-21 14:30:00|236.68|234.28|234.77|232.37|236.68|234.28|233.68|231.28|0
1689950100000|2023-07-21 14:35:00|234.63|232.23|234.22|231.82|234.9|232.5|233|230.6|0
1689950400000|2023-07-21 14:40:00|234.36|231.96|233|230.6|234.36|231.96|232.05|229.65|0
1689950700000|2023-07-21 14:45:00|232.86|230.46|230.7|228.3|233.13|230.73|230.3|227.9|0
1689951000000|2023-07-21 14:50:00|230.56|228.16|232.32|229.92|232.45|230.05|230.3|227.9|0
1689951300000|2023-07-21 14:55:00|232.05|229.65|232.18|229.78|233.13|230.73|232.05|229.65|0
1689951600000|2023-07-21 15:00:00|232.45|230.05|232.04|229.64|232.45|230.05|230.43|228.03|0
1689951900000|2023-07-21 15:05:00|231.91|229.51|229.08|226.68|231.91|229.51|228.81|226.41|0
1689952200000|2023-07-21 15:10:00|228.95|226.55|229.75|227.35|229.75|227.35|228.14|225.74|0
1689952500000|2023-07-21 15:15:00|229.62|227.22|228.95|226.55|229.89|227.49|228.41|226.01|0
1689952800000|2023-07-21 15:20:00|229.08|226.68|229.08|226.68|229.48|227.08|228.54|226.14|0
1689953100000|2023-07-21 15:25:00|229.21|226.81|228.41|226.01|229.61|227.21|228.27|225.87|0
1689953400000|2023-07-21 15:30:00|228.14|225.74|229.34|226.94|229.48|227.08|227.07|224.67|0
1689953700000|2023-07-21 15:35:00|229.48|227.08|229.21|226.81|229.74|227.34|228.27|225.87|0
1689954000000|2023-07-21 15:40:00|228.81|226.41|231.09|228.69|231.09|228.69|228.54|226.14|0
1689954300000|2023-07-21 15:45:00|230.95|228.55|228.67|226.27|232.03|229.63|228.67|226.27|0
1689954600000|2023-07-21 15:50:00|228.54|226.14|230.82|228.42|230.82|228.42|227.87|225.47|0
1689954900000|2023-07-21 15:55:00|230.68|228.28|229.07|226.67|231.22|228.82|229.07|226.67|0
1689955200000|2023-07-21 16:00:00|228.93|226.53|230.01|227.61|230.81|228.41|228.93|226.53|0
1689955500000|2023-07-21 16:05:00|230.28|227.88|232.58|230.18|232.72|230.32|230.28|227.88|0
1689955800000|2023-07-21 16:10:00|232.45|230.05|232.98|230.58|233.52|231.12|231.91|229.51|0
1689956100000|2023-07-21 16:15:00|232.85|230.45|232.04|229.64|232.98|230.58|231.77|229.37|0
1689956400000|2023-07-21 16:20:00|232.17|229.77|232.17|229.77|232.17|229.77|230.97|228.57|0
1689956700000|2023-07-21 16:25:00|232.31|229.91|233.65|231.25|233.65|231.25|232.04|229.64|0
1689957000000|2023-07-21 16:30:00|233.52|231.12|232.98|230.58|233.65|231.25|232.71|230.31|0
1689957300000|2023-07-21 16:35:00|233.11|230.71|233.25|230.85|233.79|231.39|232.98|230.58|0
1689957600000|2023-07-21 16:40:00|233.38|230.98|235|232.6|235.55|233.15|233.25|230.85|0
1689957900000|2023-07-21 16:45:00|235.14|232.74|235.27|232.87|236.23|233.83|235|232.6|0
1689958200000|2023-07-21 16:50:00|235.41|233.01|234.73|232.33|235.54|233.14|234.19|231.79|0
1689958500000|2023-07-21 16:55:00|234.59|232.19|234.32|231.92|235|232.6|234.32|231.92|0
1689958800000|2023-07-21 17:00:00|234.59|232.19|233.1|230.7|234.59|232.19|233.1|230.7|0
1689959100000|2023-07-21 17:05:00|233.04|230.64|231.89|229.49|233.04|230.64|231.62|229.22|0
1689959400000|2023-07-21 17:10:00|232.03|229.63|231.22|228.82|232.03|229.63|230.68|228.28|0
1689959700000|2023-07-21 17:15:00|231.35|228.95|230.82|228.42|231.35|228.95|230.28|227.88|0
1689960000000|2023-07-21 17:20:00|230.68|228.28|230.81|228.41|231.35|228.95|230.55|228.15|0
1689960300000|2023-07-21 17:25:00|230.95|228.55|229.88|227.48|231.48|229.08|229.88|227.48|0
1689960600000|2023-07-21 17:30:00|230.01|227.61|228.94|226.54|230.28|227.88|228.67|226.27|0
1689960900000|2023-07-21 17:35:00|229.07|226.67|228.67|226.27|229.74|227.34|228.67|226.27|0
1689961200000|2023-07-21 17:40:00|228.81|226.41|229.47|227.07|229.61|227.21|227.87|225.47|0
1689961500000|2023-07-21 17:45:00|229.61|227.21|229.2|226.8|229.87|227.47|229.2|226.8|0
1689961800000|2023-07-21 17:50:00|229.07|226.67|228.14|225.74|229.34|226.94|228|225.6|0
1689962100000|2023-07-21 17:55:00|228.27|225.87|227.63|225.23|229.34|226.94|217.34|214.94|0
1689962400000|2023-07-21 18:00:00|227.49|225.09|229.01|226.61|229.49|227.09|227.23|224.83|0
1689962700000|2023-07-21 18:05:00|229.15|226.75|228.74|226.34|229.82|227.42|228.34|225.94|0
1689963000000|2023-07-21 18:10:00|228.61|226.21|231.57|229.17|231.84|229.44|228.61|226.21|0
1689963300000|2023-07-21 18:15:00|231.43|229.03|230.35|227.95|231.97|229.57|229.95|227.55|0
1689963600000|2023-07-21 18:20:00|230.08|227.68|231.02|228.62|231.29|228.89|230.08|227.68|0
1689963900000|2023-07-21 18:25:00|230.89|228.49|230.75|228.35|231.7|229.3|230.62|228.22|0
1689964200000|2023-07-21 18:30:00|230.62|228.22|231.02|228.62|231.83|229.43|230.35|227.95|0
1689964500000|2023-07-21 18:35:00|231.16|228.76|230.21|227.81|231.16|228.76|229.81|227.41|0
1689964800000|2023-07-21 18:40:00|230.35|227.95|229.4|227|230.35|227.95|228.73|226.33|0
1689965100000|2023-07-21 18:45:00|229.27|226.87|228.73|226.33|229.27|226.87|228.33|225.93|0
1689965400000|2023-07-21 18:50:00|228.87|226.47|230.07|227.67|230.07|227.67|228.73|226.33|0
1689965700000|2023-07-21 18:55:00|230.21|227.81|231.42|229.02|231.69|229.29|230.21|227.81|0
1689966000000|2023-07-21 19:00:00|231.55|229.15|232.91|230.51|232.91|230.51|231.28|228.88|0
1689966300000|2023-07-21 19:05:00|233.04|230.64|235.35|232.95|235.63|233.23|232.77|230.37|0
1689966600000|2023-07-21 19:10:00|235.63|233.23|235.49|233.09|236.17|233.77|235.22|232.82|0
1689966900000|2023-07-21 19:15:00|235.63|233.23|234.12|231.72|235.76|233.36|234.12|231.72|0
1689967200000|2023-07-21 19:20:00|233.85|231.45|235.08|232.68|235.62|233.22|233.04|230.64|0
1689967500000|2023-07-21 19:25:00|235.21|232.81|234.26|231.86|235.62|233.22|233.85|231.45|0
1689967800000|2023-07-21 19:30:00|234.12|231.72|235.76|233.36|235.76|233.36|234.12|231.72|0
1689968100000|2023-07-21 19:35:00|235.89|233.49|235.35|232.95|236.03|233.63|234.39|231.99|0
1689968400000|2023-07-21 19:40:00|235.48|233.08|235.89|233.49|236.57|234.17|234.66|232.26|0
1689968700000|2023-07-21 19:45:00|235.75|233.35|235.48|233.08|236.57|234.17|234.25|231.85|0
1689969000000|2023-07-21 19:50:00|235.89|233.49|234.39|231.99|235.89|233.49|233.98|231.58|0
1689969300000|2023-07-21 19:55:00|234.66|232.26|236.16|233.76|236.71|234.31|234.11|231.71|0
1689969600000|2023-07-21 20:00:00|236.3|233.9|235.07|232.67|237.12|234.72|234.52|232.12|0
1689969900000|2023-07-21 20:05:00|234.93|232.53|235.07|232.67|235.48|233.08|234.93|232.53|0
1689970200000|2023-07-21 20:10:00|235.21|232.81|235.21|232.81|235.48|233.08|234.52|232.12|0
1690158600000|2023-07-24 00:30:00|235.84|233.04|236.11|233.31|236.25|233.45|235.7|232.9|0
1690158900000|2023-07-24 00:35:00|235.98|233.18|236.66|233.86|236.66|233.86|235.98|233.18|0
1690159200000|2023-07-24 00:40:00|236.8|234|237.07|234.27|237.21|234.41|236.66|233.86|0
1690159500000|2023-07-24 00:45:00|237.14|234.34|236.93|234.13|237.21|234.41|236.93|234.13|0
1690159800000|2023-07-24 00:50:00|237.07|234.27|237.34|234.54|237.62|234.82|237.07|234.27|0
1690160100000|2023-07-24 00:55:00|237.2|234.4|236.79|233.99|237.34|234.54|236.79|233.99|0
1690160400000|2023-07-24 01:00:00|236.93|234.13|236.52|233.72|236.93|234.13|236.38|233.58|0
1690160700000|2023-07-24 01:05:00|236.65|233.85|236.93|234.13|237|234.2|236.38|233.58|0
1690161000000|2023-07-24 01:10:00|237.06|234.26|236.38|233.58|237.06|234.26|236.24|233.44|0
1690161300000|2023-07-24 01:15:00|236.51|233.71|237.2|234.4|237.34|234.54|236.51|233.71|0
1690161600000|2023-07-24 01:20:00|237.06|234.26|238.23|235.43|238.43|235.63|237.06|234.26|0
1690161900000|2023-07-24 01:25:00|238.29|235.49|238.02|235.22|238.57|235.77|238.02|235.22|0
1690162200000|2023-07-24 01:30:00|238.16|235.36|237.74|234.94|238.16|235.36|237.33|234.53|0
1690162500000|2023-07-24 01:35:00|237.88|235.08|237.6|234.8|237.88|235.08|237.19|234.39|0
1690162800000|2023-07-24 01:40:00|237.47|234.67|236.5|233.7|237.6|234.8|236.5|233.7|0
1690163100000|2023-07-24 01:45:00|236.64|233.84|236.78|233.98|236.92|234.12|236.23|233.43|0
1690163400000|2023-07-24 01:50:00|236.91|234.11|237.19|234.39|237.26|234.46|236.64|233.84|0
1690163700000|2023-07-24 01:55:00|237.32|234.52|237.05|234.25|237.32|234.52|237.05|234.25|0
1690164000000|2023-07-24 02:00:00|237.19|234.39|236.64|233.84|237.32|234.52|236.64|233.84|0
1690164300000|2023-07-24 02:05:00|236.77|233.97|237.05|234.25|237.26|234.46|236.64|233.84|0
1690164600000|2023-07-24 02:10:00|237.18|234.38|237.18|234.38|237.46|234.66|236.91|234.11|0
1690164900000|2023-07-24 02:15:00|237.32|234.52|237.18|234.38|237.46|234.66|236.91|234.11|0
1690165200000|2023-07-24 02:20:00|237.25|234.45|236.22|233.42|237.25|234.45|236.08|233.28|0
1690165500000|2023-07-24 02:25:00|236.08|233.28|235.74|232.94|236.22|233.42|235.13|232.33|0
1690165800000|2023-07-24 02:30:00|235.81|233.01|236.08|233.28|236.08|233.28|235.4|232.6|0
1690166100000|2023-07-24 02:35:00|235.94|233.14|235.67|232.87|236.22|233.42|235.53|232.73|0
1690166400000|2023-07-24 02:40:00|235.6|232.8|235.67|232.87|235.8|233|235.39|232.59|0
1690166700000|2023-07-24 02:45:00|235.8|233|235.67|232.87|235.8|233|235.53|232.73|0
1690167000000|2023-07-24 02:50:00|235.6|232.8|235.8|233|235.8|233|235.53|232.73|0
1690167300000|2023-07-24 02:55:00|235.66|232.86|235.87|233.07|236.07|233.27|235.66|232.86|0
1690167600000|2023-07-24 03:00:00|235.94|233.14|235.8|233|235.94|233.14|235.39|232.59|0
1690167900000|2023-07-24 03:05:00|235.66|232.86|235.66|232.86|235.8|233|235.39|232.59|0
1690168200000|2023-07-24 03:10:00|235.59|232.79|235.8|233|235.8|233|235.39|232.59|0
1690168500000|2023-07-24 03:15:00|235.93|233.13|235.93|233.13|236.2|233.4|235.8|233|0
1690168800000|2023-07-24 03:20:00|236.07|233.27|236.07|233.27|236.34|233.54|235.93|233.13|0
1690169100000|2023-07-24 03:25:00|236.2|233.4|236.48|233.68|236.48|233.68|236.06|233.26|0
1690169400000|2023-07-24 03:30:00|236.61|233.81|236.55|233.75|237.02|234.22|236.47|233.67|0
1690169700000|2023-07-24 03:35:00|236.61|233.81|236.75|233.95|236.75|233.95|236.47|233.67|0
1690170000000|2023-07-24 03:40:00|236.61|233.81|236.88|234.08|236.88|234.08|236.47|233.67|0
1690170300000|2023-07-24 03:45:00|236.95|234.15|236.88|234.08|237.16|234.36|236.88|234.08|0
1690170600000|2023-07-24 03:50:00|236.74|233.94|236.61|233.81|236.74|233.94|236.47|233.67|0
1690170900000|2023-07-24 03:55:00|236.6|233.8|236.74|233.94|236.74|233.94|236.6|233.8|0
1690171200000|2023-07-24 04:00:00|236.6|233.8|236.33|233.53|236.74|233.94|236.33|233.53|0
1690171500000|2023-07-24 04:05:00|236.47|233.67|236.6|233.8|236.6|233.8|236.33|233.53|0
1690171800000|2023-07-24 04:10:00|236.46|233.66|236.46|233.66|236.46|233.66|236.33|233.53|0
1690172100000|2023-07-24 04:15:00|236.6|233.8|236.6|233.8|236.74|233.94|236.6|233.8|0
1690172400000|2023-07-24 04:20:00|236.46|233.66|236.87|234.07|236.87|234.07|236.46|233.66|0
1690172700000|2023-07-24 04:25:00|237.01|234.21|236.73|233.93|237.28|234.48|236.73|233.93|0
1690173000000|2023-07-24 04:30:00|236.87|234.07|236.46|233.66|236.87|234.07|236.46|233.66|0
1690173300000|2023-07-24 04:35:00|236.39|233.59|236.59|233.79|236.59|233.79|236.32|233.52|0
1690173600000|2023-07-24 04:40:00|236.46|233.66|236.45|233.65|236.46|233.66|236.32|233.52|0
1690173900000|2023-07-24 04:45:00|236.59|233.79|236.73|233.93|236.73|233.93|236.45|233.65|0
1690174200000|2023-07-24 04:50:00|236.59|233.79|236.73|233.93|236.73|233.93|236.45|233.65|0
1690174500000|2023-07-24 04:55:00|236.59|233.79|236.45|233.65|236.73|233.93|236.45|233.65|0
1690174800000|2023-07-24 05:00:00|236.59|233.79|236.45|233.65|236.72|233.92|236.04|233.24|0
1690175100000|2023-07-24 05:05:00|236.31|233.51|236.72|233.92|236.72|233.92|236.31|233.51|0
1690175400000|2023-07-24 05:10:00|236.79|233.99|236.17|233.37|236.86|234.06|236.17|233.37|0
1690175700000|2023-07-24 05:15:00|236.24|233.44|236.44|233.64|236.58|233.78|236.17|233.37|0
1690176000000|2023-07-24 05:20:00|236.31|233.51|236.85|234.05|236.85|234.05|236.31|233.51|0
1690176300000|2023-07-24 05:25:00|236.99|234.19|236.99|234.19|237.13|234.33|236.72|233.92|0
1690176600000|2023-07-24 05:30:00|236.92|234.12|236.99|234.19|237.13|234.33|236.72|233.92|0
1690176900000|2023-07-24 05:35:00|236.85|234.05|236.85|234.05|237.13|234.33|236.71|233.91|0
1690177200000|2023-07-24 05:40:00|236.92|234.12|236.85|234.05|236.99|234.19|236.71|233.91|0
1690177500000|2023-07-24 05:45:00|236.99|234.19|237.12|234.32|237.12|234.32|236.98|234.18|0
1690177800000|2023-07-24 05:50:00|237.26|234.46|237.53|234.73|237.81|235.01|237.26|234.46|0
1690178100000|2023-07-24 05:55:00|237.4|234.6|237.26|234.46|237.67|234.87|237.12|234.32|0
1690178400000|2023-07-24 06:00:00|237.12|234.32|237.53|234.73|238.22|235.42|237.12|234.32|0
1690178700000|2023-07-24 06:05:00|237.67|234.87|237.81|235.41|238.29|235.89|237.6|234.87|0
1690179000000|2023-07-24 06:10:00|237.74|235.34|237.74|235.34|238.15|235.75|237.6|235.2|0
1690179300000|2023-07-24 06:15:00|237.88|235.48|236.5|234.1|237.88|235.48|236.37|233.97|0
1690179600000|2023-07-24 06:20:00|236.37|233.97|235.95|233.55|236.37|233.97|235.75|233.35|0
1690179900000|2023-07-24 06:25:00|236.09|233.69|236.5|234.1|236.64|234.24|235.95|233.55|0
1690180200000|2023-07-24 06:30:00|236.64|234.24|236.5|234.1|236.77|234.37|236.36|233.96|0
1690180500000|2023-07-24 06:35:00|236.36|233.96|236.63|234.23|236.84|234.44|236.22|233.82|0
1690180800000|2023-07-24 06:40:00|236.5|234.1|237.18|234.78|237.18|234.78|236.5|234.1|0
1690181100000|2023-07-24 06:45:00|237.32|234.92|237.18|234.78|237.32|234.92|236.77|234.37|0
1690181400000|2023-07-24 06:50:00|237.04|234.64|236.9|234.5|237.32|234.92|236.77|234.37|0
1690181700000|2023-07-24 06:55:00|237.04|234.64|237.31|234.91|237.32|234.92|236.9|234.5|0
1690182000000|2023-07-24 07:00:00|237.04|234.64|235.39|232.99|237.04|234.64|234.85|232.45|0
1690182300000|2023-07-24 07:05:00|235.53|233.13|234.85|232.45|235.53|233.13|234.03|231.63|0
1690182600000|2023-07-24 07:10:00|234.71|232.31|234.98|232.58|235.12|232.72|234.3|231.9|0
1690182900000|2023-07-24 07:15:00|234.85|232.45|233.07|230.67|235.53|233.13|232.94|230.54|0
1690183200000|2023-07-24 07:20:00|233.21|230.81|233.07|230.67|233.75|231.35|232.67|230.27|0
1690183500000|2023-07-24 07:25:00|232.94|230.54|232.53|230.13|232.94|230.54|232.39|229.99|0
1690183800000|2023-07-24 07:30:00|232.46|230.06|235.11|232.71|235.11|232.71|232.46|230.06|0
1690184100000|2023-07-24 07:35:00|235.39|232.99|234.16|231.76|235.52|233.12|233.96|231.56|0
1690184400000|2023-07-24 07:40:00|234.02|231.62|233.88|231.48|234.16|231.76|233.61|231.21|0
1690184700000|2023-07-24 07:45:00|233.75|231.35|232.52|230.12|233.82|231.42|232.52|230.12|0
1690185000000|2023-07-24 07:50:00|232.39|229.99|231.57|229.17|232.39|229.99|231.17|228.77|0
1690185300000|2023-07-24 07:55:00|231.71|229.31|231.71|229.31|232.12|229.72|231.57|229.17|0
1690185600000|2023-07-24 08:00:00|231.57|229.17|232.65|230.25|232.79|230.39|231.57|229.17|0
1690185900000|2023-07-24 08:05:00|232.52|230.12|233.33|230.93|233.33|230.93|232.52|230.12|0
1690186200000|2023-07-24 08:10:00|233.2|230.8|231.97|229.57|233.2|230.8|231.7|229.3|0
1690186500000|2023-07-24 08:15:00|232.11|229.71|233.06|230.66|233.06|230.66|231.97|229.57|0
1690186800000|2023-07-24 08:20:00|232.92|230.52|232.51|230.11|233.33|230.93|232.51|230.11|0
1690187100000|2023-07-24 08:25:00|232.38|229.98|231.09|228.69|232.38|229.98|231.02|228.62|0
1690187400000|2023-07-24 08:30:00|231.16|228.76|230.62|228.22|231.29|228.89|230.35|227.95|0
1690187700000|2023-07-24 08:35:00|230.48|228.08|231.02|228.62|231.02|228.62|230.35|227.95|0
1690188000000|2023-07-24 08:40:00|230.89|228.49|231.97|229.57|232.1|229.7|230.89|228.49|0
1690188300000|2023-07-24 08:45:00|231.83|229.43|231.56|229.16|232.1|229.7|231.56|229.16|0
1690188600000|2023-07-24 08:50:00|231.69|229.29|231.56|229.16|231.69|229.29|231.15|228.75|0
1690188900000|2023-07-24 08:55:00|231.69|229.29|231.56|229.16|231.69|229.29|231.22|228.82|0
1690189200000|2023-07-24 09:00:00|231.29|228.89|231.15|228.75|231.42|229.02|231.15|228.75|0
1690189500000|2023-07-24 09:05:00|231.28|228.88|231.01|228.61|231.42|229.02|230.68|228.28|0
1690189800000|2023-07-24 09:10:00|230.88|228.48|230.61|228.21|231.08|228.68|230.47|228.07|0
1690190100000|2023-07-24 09:15:00|230.74|228.34|229.66|227.26|230.74|228.34|229.13|226.73|0
1690190400000|2023-07-24 09:20:00|229.53|227.13|229.66|227.26|230.07|227.67|229.53|227.13|0
1690190700000|2023-07-24 09:25:00|229.8|227.4|229.79|227.39|230.2|227.8|229.79|227.39|0
1690191000000|2023-07-24 09:30:00|229.93|227.53|229.79|227.39|230.06|227.66|229.79|227.39|0
1690191300000|2023-07-24 09:35:00|229.66|227.26|229.66|227.26|229.93|227.53|229.52|227.12|0
1690191600000|2023-07-24 09:40:00|229.79|227.39|230.33|227.93|230.46|228.06|229.66|227.26|0
1690191900000|2023-07-24 09:45:00|230.19|227.79|230.06|227.66|230.46|228.06|230.06|227.66|0
1690192200000|2023-07-24 09:50:00|230.19|227.79|229.79|227.39|230.19|227.79|229.79|227.39|0
1690192500000|2023-07-24 09:55:00|229.92|227.52|230.06|227.66|230.19|227.79|229.92|227.52|0
1690192800000|2023-07-24 10:00:00|230.32|227.92|230.46|228.06|230.59|228.19|230.05|227.65|0
1690193100000|2023-07-24 10:05:00|230.59|228.19|230.73|228.33|231|228.6|230.46|228.06|0
1690193400000|2023-07-24 10:10:00|230.59|228.19|230.73|228.33|231.13|228.73|230.59|228.19|0
1690193700000|2023-07-24 10:15:00|230.86|228.46|230.59|228.19|230.86|228.46|230.45|228.05|0
1690194000000|2023-07-24 10:20:00|230.72|228.32|230.99|228.59|230.99|228.59|230.45|228.05|0
1690194300000|2023-07-24 10:25:00|230.86|228.46|230.45|228.05|230.86|228.46|230.45|228.05|0
1690194600000|2023-07-24 10:30:00|230.32|227.92|230.31|227.91|230.45|228.05|229.91|227.51|0
1690194900000|2023-07-24 10:35:00|230.18|227.78|230.31|227.91|230.45|228.05|230.18|227.78|0
1690195200000|2023-07-24 10:40:00|230.38|227.98|230.04|227.64|230.45|228.05|229.91|227.51|0
1690195500000|2023-07-24 10:45:00|229.91|227.51|230.72|228.32|230.99|228.59|229.91|227.51|0
1690195800000|2023-07-24 10:50:00|230.85|228.45|230.58|228.18|230.85|228.45|230.31|227.91|0
1690196100000|2023-07-24 10:55:00|230.65|228.25|231.25|228.85|231.39|228.99|230.65|228.25|0
1690196400000|2023-07-24 11:00:00|231.19|228.79|232.2|229.8|232.47|230.07|231.12|228.72|0
1690196700000|2023-07-24 11:05:00|232.33|229.93|231.93|229.53|232.33|229.93|231.79|229.39|0
1690197000000|2023-07-24 11:10:00|231.86|229.46|230.44|228.04|232|229.6|230.44|228.04|0
1690197300000|2023-07-24 11:15:00|230.3|227.9|230.57|228.17|230.71|228.31|229.63|227.23|0
1690197600000|2023-07-24 11:20:00|230.64|228.24|230.84|228.44|230.91|228.51|230.44|228.04|0
1690197900000|2023-07-24 11:25:00|230.98|228.58|230.43|228.03|231.25|228.85|230.43|228.03|0
1690198200000|2023-07-24 11:30:00|230.3|227.9|231.92|229.52|231.92|229.52|230.16|227.76|0
1690198500000|2023-07-24 11:35:00|231.78|229.38|231.65|229.25|231.78|229.38|231.24|228.84|0
1690198800000|2023-07-24 11:40:00|231.78|229.38|230.83|228.43|231.78|229.38|230.83|228.43|0
1690199100000|2023-07-24 11:45:00|230.97|228.57|231.51|229.11|231.51|229.11|230.83|228.43|0
1690199400000|2023-07-24 11:50:00|231.64|229.24|231.37|228.97|231.64|229.24|230.83|228.43|0
1690199700000|2023-07-24 11:55:00|231.51|229.11|231.71|229.31|231.91|229.51|231.1|228.7|0
1690200000000|2023-07-24 12:00:00|231.64|229.24|232.05|229.65|232.18|229.78|231.37|228.97|0
1690200300000|2023-07-24 12:05:00|232.18|229.78|233.55|231.15|233.68|231.28|232.18|229.78|0
1690200600000|2023-07-24 12:10:00|233.68|231.28|234.09|231.69|234.36|231.96|233.54|231.14|0
1690200900000|2023-07-24 12:15:00|234.22|231.82|233.41|231.01|234.22|231.82|233.27|230.87|0
1690201200000|2023-07-24 12:20:00|233.54|231.14|233.54|231.14|233.95|231.55|233.14|230.74|0
1690201500000|2023-07-24 12:25:00|233.68|231.28|233.27|230.87|233.68|231.28|233.27|230.87|0
1690201800000|2023-07-24 12:30:00|233.13|230.73|232.73|230.33|233.13|230.73|232.18|229.78|0
1690202100000|2023-07-24 12:35:00|232.59|230.19|232.45|230.05|232.59|230.19|232.05|229.65|0
1690202400000|2023-07-24 12:40:00|232.32|229.92|232.99|230.59|233.27|230.87|231.91|229.51|0
1690202700000|2023-07-24 12:45:00|232.86|230.46|232.72|230.32|233.13|230.73|232.59|230.19|0
1690203000000|2023-07-24 12:50:00|232.59|230.19|232.58|230.18|232.86|230.46|232.32|229.92|0
1690203300000|2023-07-24 12:55:00|232.45|230.05|231.5|229.1|232.72|230.32|231.5|229.1|0
1690203600000|2023-07-24 13:00:00|231.64|229.24|231.64|229.24|232.04|229.64|231.5|229.1|0
1690203900000|2023-07-24 13:05:00|231.5|229.1|232.04|229.64|232.18|229.78|231.5|229.1|0
1690204200000|2023-07-24 13:10:00|232.11|229.71|231.5|229.1|232.11|229.71|231.5|229.1|0
1690204500000|2023-07-24 13:15:00|231.63|229.23|230.96|228.56|231.63|229.23|230.55|228.15|0
1690204800000|2023-07-24 13:20:00|231.09|228.69|232.17|229.77|232.17|229.77|230.96|228.56|0
1690205100000|2023-07-24 13:25:00|232.31|229.91|230.95|228.55|232.31|229.91|230.82|228.42|0
1690205400000|2023-07-24 13:30:00|230.69|228.29|225.87|223.47|230.69|228.29|225.61|223.21|0
1690205700000|2023-07-24 13:35:00|225.34|222.94|226.4|224|228.27|225.87|225.21|222.81|0
1690206000000|2023-07-24 13:40:00|226.14|223.74|225.67|223.27|226.27|223.87|224.81|222.41|0
1690206300000|2023-07-24 13:45:00|226.47|224.07|228.4|226|229.74|227.34|225.21|222.81|0
1690206600000|2023-07-24 13:50:00|228.67|226.27|233.52|231.12|233.79|231.39|228.13|225.73|0
1690206900000|2023-07-24 13:55:00|234.06|231.66|231.46|229.06|234.06|231.66|230.92|228.52|0
1690207200000|2023-07-24 14:00:00|231.32|228.92|231.05|228.65|231.32|228.92|230.11|227.71|0
1690207500000|2023-07-24 14:05:00|231.19|228.79|231.45|229.05|232.67|230.27|230.51|228.11|0
1690207800000|2023-07-24 14:10:00|231.18|228.78|228.23|225.83|231.72|229.32|227.96|225.56|0
1690208100000|2023-07-24 14:15:00|228.36|225.96|227.02|224.62|228.63|226.23|226.23|223.83|0
1690208400000|2023-07-24 14:20:00|227.16|224.76|226.89|224.49|227.96|225.56|226.36|223.96|0
1690208700000|2023-07-24 14:25:00|226.76|224.36|226.36|223.96|228.09|225.69|225.56|223.16|0
1690209000000|2023-07-24 14:30:00|226.09|223.69|227.42|225.02|228.09|225.69|225.56|223.16|0
1690209300000|2023-07-24 14:35:00|227.29|224.89|228.09|225.69|228.22|225.82|226.22|223.82|0
1690209600000|2023-07-24 14:40:00|227.82|225.42|227.02|224.62|227.95|225.55|226.62|224.22|0
1690209900000|2023-07-24 14:45:00|227.15|224.75|227.28|224.88|227.68|225.28|226.48|224.08|0
1690210200000|2023-07-24 14:50:00|227.02|224.62|226.08|223.68|228.08|225.68|226.08|223.68|0
1690210500000|2023-07-24 14:55:00|226.22|223.82|225.68|223.28|226.75|224.35|225.15|222.75|0
1690210800000|2023-07-24 15:00:00|225.42|223.02|226.61|224.21|227.15|224.75|225.28|222.88|0
1690211100000|2023-07-24 15:05:00|226.75|224.35|227.41|225.01|228.21|225.81|226.61|224.21|0
1690211400000|2023-07-24 15:10:00|227.54|225.14|224.51|222.11|228.8|226.4|224.37|221.97|0
1690211700000|2023-07-24 15:15:00|224.64|222.24|223.98|221.58|224.64|222.24|223.31|220.91|0
1690212000000|2023-07-24 15:20:00|223.84|221.44|223.58|221.18|223.84|221.44|223.31|220.91|0
1690212300000|2023-07-24 15:25:00|223.71|221.31|224.77|222.37|224.9|222.5|223.71|221.31|0
1690212600000|2023-07-24 15:30:00|224.9|222.5|225.7|223.3|226.1|223.7|224.63|222.23|0
1690212900000|2023-07-24 15:35:00|225.83|223.43|226.63|224.23|227.56|225.16|225.16|222.76|0
1690213200000|2023-07-24 15:40:00|226.49|224.09|226.23|223.83|226.89|224.49|225.69|223.29|0
1690213500000|2023-07-24 15:45:00|226.36|223.96|225.29|222.89|226.36|223.96|224.76|222.36|0
1690213800000|2023-07-24 15:50:00|225.16|222.76|223.83|221.43|225.16|222.76|223.83|221.43|0
1690214100000|2023-07-24 15:55:00|223.7|221.3|223.83|221.43|224.76|222.36|223.7|221.3|0
1690214400000|2023-07-24 16:00:00|223.7|221.3|223.43|221.03|224.1|221.7|223.04|220.64|0
1690214700000|2023-07-24 16:05:00|223.57|221.17|223.96|221.56|224.49|222.09|223.3|220.9|0
1690215000000|2023-07-24 16:10:00|224.09|221.69|223.43|221.03|224.36|221.96|223.43|221.03|0
1690215300000|2023-07-24 16:15:00|223.3|220.9|224.62|222.22|224.75|222.35|222.64|220.24|0
1690215600000|2023-07-24 16:20:00|224.75|222.35|225.15|222.75|225.55|223.15|224.49|222.09|0
1690215900000|2023-07-24 16:25:00|225.22|222.82|223.69|221.29|225.42|223.02|223.69|221.29|0
1690216200000|2023-07-24 16:30:00|223.56|221.16|224.09|221.69|224.35|221.95|222.9|220.5|0
1690216500000|2023-07-24 16:35:00|223.95|221.55|224.62|222.22|224.75|222.35|223.95|221.55|0
1690216800000|2023-07-24 16:40:00|224.75|222.35|224.61|222.21|225.15|222.75|224.35|221.95|0
1690217100000|2023-07-24 16:45:00|224.48|222.08|225.54|223.14|225.54|223.14|224.48|222.08|0
1690217400000|2023-07-24 16:50:00|225.81|223.41|225.14|222.74|226.34|223.94|224.88|222.48|0
1690217700000|2023-07-24 16:55:00|225.01|222.61|224.74|222.34|225.54|223.14|224.21|221.81|0
1690218000000|2023-07-24 17:00:00|224.87|222.47|225.54|223.14|226.07|223.67|224.74|222.34|0
1690218300000|2023-07-24 17:05:00|225.4|223|225.54|223.14|226.07|223.67|225.01|222.61|0
1690218600000|2023-07-24 17:10:00|225.4|223|224.74|222.34|225.54|223.14|224.08|221.68|0
1690218900000|2023-07-24 17:15:00|224.61|222.21|225.13|222.73|225.4|223|224.34|221.94|0
1690219200000|2023-07-24 17:20:00|225.27|222.87|224.47|222.07|225.4|223|224.47|222.07|0
1690219500000|2023-07-24 17:25:00|224.6|222.2|223.81|221.41|224.6|222.2|223.81|221.41|0
1690219800000|2023-07-24 17:30:00|223.54|221.14|224.73|222.33|225|222.6|223.54|221.14|0
1690220100000|2023-07-24 17:35:00|225|222.6|223.27|220.87|225|222.6|223.14|220.74|0
1690220400000|2023-07-24 17:40:00|223.41|221.01|223.67|221.27|223.67|221.27|222.88|220.48|0
1690220700000|2023-07-24 17:45:00|223.54|221.14|222.88|220.48|223.54|221.14|222.74|220.34|0
1690221000000|2023-07-24 17:50:00|223.01|220.61|222.35|219.95|223.27|220.87|222.08|219.68|0
1690221300000|2023-07-24 17:55:00|222.48|220.08|222.21|219.81|223.14|220.74|221.95|219.55|0
1690221600000|2023-07-24 18:00:00|221.95|219.55|221.42|219.02|222.21|219.81|220.9|218.5|0
1690221900000|2023-07-24 18:05:00|221.29|218.89|221.82|219.42|222.08|219.68|221.29|218.89|0
1690222200000|2023-07-24 18:10:00|221.95|219.55|222.34|219.94|222.34|219.94|221.55|219.15|0
1690222500000|2023-07-24 18:15:00|222.21|219.81|222.6|220.2|223|220.6|221.95|219.55|0
1690222800000|2023-07-24 18:20:00|222.74|220.34|222.34|219.94|223.13|220.73|222.34|219.94|0
1690223100000|2023-07-24 18:25:00|222.21|219.81|223.13|220.73|223.13|220.73|221.94|219.54|0
1690223400000|2023-07-24 18:30:00|223|220.6|224.19|221.79|224.45|222.05|223|220.6|0
1690223700000|2023-07-24 18:35:00|224.32|221.92|224.71|222.31|224.98|222.58|224.18|221.78|0
1690224000000|2023-07-24 18:40:00|224.58|222.18|226.44|224.04|226.98|224.58|224.58|222.18|0
1690224300000|2023-07-24 18:45:00|226.58|224.18|225.51|223.11|227.11|224.71|225.51|223.11|0
1690224600000|2023-07-24 18:50:00|225.64|223.24|224.84|222.44|226.04|223.64|224.71|222.31|0
1690224900000|2023-07-24 18:55:00|224.98|222.58|224.71|222.31|225.24|222.84|224.58|222.18|0
1690225200000|2023-07-24 19:00:00|224.58|222.18|224.84|222.44|225.5|223.1|223.91|221.51|0
1690225500000|2023-07-24 19:05:00|224.71|222.31|225.64|223.24|225.64|223.24|224.44|222.04|0
1690225800000|2023-07-24 19:10:00|225.5|223.1|226.3|223.9|226.3|223.9|225.24|222.84|0
1690226100000|2023-07-24 19:15:00|226.43|224.03|225.5|223.1|226.43|224.03|225.23|222.83|0
1690226400000|2023-07-24 19:20:00|225.37|222.97|226.3|223.9|226.43|224.03|225.37|222.97|0
1690226700000|2023-07-24 19:25:00|226.43|224.03|228.97|226.57|229.24|226.84|226.43|224.03|0
1690227000000|2023-07-24 19:30:00|229.11|226.71|228.17|225.77|229.11|226.71|226.96|224.56|0
1690227300000|2023-07-24 19:35:00|227.9|225.5|228.57|226.17|228.57|226.17|227.1|224.7|0
1690227600000|2023-07-24 19:40:00|228.7|226.3|226.29|223.89|228.7|226.3|226.16|223.76|0
1690227900000|2023-07-24 19:45:00|226.16|223.76|226.29|223.89|226.29|223.89|225.09|222.69|0
1690228200000|2023-07-24 19:50:00|226.69|224.29|227.22|224.82|227.49|225.09|226.29|223.89|0
1690228500000|2023-07-24 19:55:00|227.09|224.69|225.22|222.82|227.09|224.69|225.09|222.69|0
1690228800000|2023-07-24 20:00:00|224.82|222.42|224.69|222.29|225.75|223.35|224.56|222.16|0
1690229100000|2023-07-24 20:05:00|224.82|222.42|224.69|222.29|224.82|222.42|224.03|221.63|0
1690229400000|2023-07-24 20:10:00|224.82|222.42|224.95|222.55|225.09|222.69|224.56|222.16|0
1690229700000|2023-07-24 20:15:00|225.15|222.35|224.75|221.95|225.15|222.35|224.75|221.95|0
1690230000000|2023-07-24 20:20:00|224.62|221.82|224.35|221.55|224.75|221.95|224.35|221.55|0
1690230300000|2023-07-24 20:25:00|224.49|221.69|224.35|221.55|224.49|221.69|224.35|221.55|0
1690230600000|2023-07-24 20:30:00|224.49|221.69|224.09|221.29|224.49|221.69|223.95|221.15|0
1690230900000|2023-07-24 20:35:00|224.22|221.42|224.35|221.55|224.48|221.68|224.22|221.42|0
1690231200000|2023-07-24 20:40:00|224.22|221.42|223.95|221.15|224.22|221.42|223.82|221.02|0
1690231500000|2023-07-24 20:45:00|223.82|221.02|224.35|221.55|224.35|221.55|223.82|221.02|0
1690231800000|2023-07-24 20:50:00|224.48|221.68|223.82|221.02|224.48|221.68|223.82|221.02|0
1690232100000|2023-07-24 20:55:00|223.95|221.15|224.55|221.75|224.55|221.75|223.82|221.02|0
1690232400000|2023-07-24 21:00:00|224.49|221.69|224.22|221.42|224.49|221.69|224.22|221.42|0
1690232700000|2023-07-24 21:05:00|224.28|221.48|224.24|221.44|224.51|221.71|224.18|221.38|0
1690233000000|2023-07-24 21:10:00|224.22|221.42|224.28|221.48|224.28|221.48|224.18|221.38|0
1690233300000|2023-07-24 21:15:00|224.29|221.49|224.29|221.49|224.33|221.53|224.29|221.49|0
1690233600000|2023-07-24 21:20:00|224.28|221.48|224.27|221.47|224.31|221.51|224.27|221.47|0
1690233900000|2023-07-24 21:25:00|224.25|221.45|224.19|221.39|224.27|221.47|224.17|221.37|0
1690234200000|2023-07-24 21:30:00|224.17|221.37|224.29|221.49|224.29|221.49|224.17|221.37|0
1690234500000|2023-07-24 21:35:00|224.27|221.47|224.25|221.45|224.27|221.47|224.25|221.45|0
1690235100000|2023-07-24 21:45:00|224.3|221.5|224.28|221.48|224.3|221.5|224.25|221.45|0
1690235400000|2023-07-24 21:50:00|224.34|221.54|224.3|221.5|224.34|221.54|224.28|221.48|0
1690235700000|2023-07-24 21:55:00|224.28|221.48|224.28|221.48|224.32|221.52|224.28|221.48|0
1690236000000|2023-07-24 22:00:00|224.53|221.73|224.72|221.92|225.26|222.46|224.53|221.73|0
1690236300000|2023-07-24 22:05:00|224.86|222.06|224.59|221.79|224.86|222.06|224.46|221.66|0
1690236600000|2023-07-24 22:10:00|224.53|221.73|224.85|222.05|224.85|222.05|224.32|221.52|0
1690236900000|2023-07-24 22:15:00|224.79|221.99|225.12|222.32|225.12|222.32|224.72|221.92|0
1690237200000|2023-07-24 22:20:00|224.99|222.19|224.98|222.18|225.12|222.32|224.85|222.05|0
1690237500000|2023-07-24 22:25:00|224.92|222.12|224.98|222.18|225.12|222.32|224.85|222.05|0
1690237800000|2023-07-24 22:30:00|224.85|222.05|225.11|222.31|225.11|222.31|224.85|222.05|0
1690238100000|2023-07-24 22:35:00|224.98|222.18|225.11|222.31|225.11|222.31|224.98|222.18|0
1690238700000|2023-07-24 22:45:00|224.98|222.18|225.11|222.31|225.24|222.44|224.98|222.18|0
1690239000000|2023-07-24 22:50:00|225.24|222.44|225.11|222.31|225.24|222.44|225.11|222.31|0
1690239300000|2023-07-24 22:55:00|224.98|222.18|224.97|222.17|224.98|222.18|224.84|222.04|0
1690239600000|2023-07-24 23:00:00|225.11|222.31|225.11|222.31|225.11|222.31|224.84|222.04|0
1690239900000|2023-07-24 23:05:00|224.97|222.17|225.1|222.3|225.1|222.3|224.97|222.17|0
1690240200000|2023-07-24 23:10:00|225.04|222.24|225.1|222.3|225.3|222.5|224.84|222.04|0
1690240500000|2023-07-24 23:15:00|224.97|222.17|224.9|222.1|224.97|222.17|224.84|222.04|0
1690240800000|2023-07-24 23:20:00|224.84|222.04|224.3|221.5|224.84|222.04|224.3|221.5|0
1690241100000|2023-07-24 23:25:00|224.44|221.64|224.3|221.5|224.44|221.64|224.3|221.5|0
1690241400000|2023-07-24 23:30:00|224.17|221.37|224.3|221.5|224.3|221.5|224.04|221.24|0
1690241700000|2023-07-24 23:35:00|224.17|221.37|224.3|221.5|224.3|221.5|224.17|221.37|0
1690242000000|2023-07-24 23:40:00|224.24|221.44|224.3|221.5|224.43|221.63|224.24|221.44|0
1690242300000|2023-07-24 23:45:00|224.43|221.63|224.16|221.36|224.43|221.63|224.16|221.36|0
1690242600000|2023-07-24 23:50:00|224.23|221.43|224.43|221.63|224.56|221.76|224.23|221.43|0
1690242900000|2023-07-24 23:55:00|224.56|221.76|224.69|221.89|224.83|222.03|224.56|221.76|0
1690243200000|2023-07-25 00:00:00|224.82|222.02|224.69|221.89|224.96|222.16|224.56|221.76|0
1690243500000|2023-07-25 00:05:00|224.82|222.02|225.75|222.95|225.89|223.09|224.69|221.89|0
1690243800000|2023-07-25 00:10:00|225.69|222.89|226.15|223.35|226.15|223.35|225.62|222.82|0
1690244100000|2023-07-25 00:15:00|226.28|223.48|226.15|223.35|226.55|223.75|226.15|223.35|0
1690244400000|2023-07-25 00:20:00|226.02|223.22|226.41|223.61|226.41|223.61|226.01|223.21|0
1690244700000|2023-07-25 00:25:00|226.55|223.75|226.41|223.61|226.55|223.75|226.28|223.48|0
1690245000000|2023-07-25 00:30:00|226.28|223.48|226.01|223.21|226.41|223.61|226.01|223.21|0
1690245300000|2023-07-25 00:35:00|225.88|223.08|226.04|223.24|226.04|223.24|225.35|222.55|0
1690245600000|2023-07-25 00:40:00|226.18|223.38|226.17|223.37|226.31|223.51|226.04|223.24|0
1690245900000|2023-07-25 00:45:00|226.04|223.24|226.31|223.51|226.31|223.51|225.91|223.11|0
1690246200000|2023-07-25 00:50:00|226.17|223.37|226.44|223.64|226.57|223.77|226.17|223.37|0
1690246500000|2023-07-25 00:55:00|226.51|223.71|226.17|223.37|226.51|223.71|226.04|223.24|0
1690246800000|2023-07-25 01:00:00|226.11|223.31|226.04|223.24|226.17|223.37|225.9|223.1|0
1690247100000|2023-07-25 01:05:00|226.03|223.23|225.9|223.1|226.17|223.37|225.77|222.97|0
1690247400000|2023-07-25 01:10:00|225.77|222.97|226.03|223.23|226.17|223.37|225.77|222.97|0
1690247700000|2023-07-25 01:15:00|225.9|223.1|226.03|223.23|226.03|223.23|225.5|222.7|0
1690248000000|2023-07-25 01:20:00|226.16|223.36|226.43|223.63|226.96|224.16|226.16|223.36|0
1690248300000|2023-07-25 01:25:00|226.3|223.5|226.29|223.49|226.43|223.63|226.03|223.23|0
1690248600000|2023-07-25 01:30:00|226.43|223.63|226.56|223.76|226.69|223.89|226.16|223.36|0
1690248900000|2023-07-25 01:35:00|226.69|223.89|226.16|223.36|226.69|223.89|226.03|223.23|0
1690249200000|2023-07-25 01:40:00|226.29|223.49|226.96|224.16|227.09|224.29|226.16|223.36|0
1690249500000|2023-07-25 01:45:00|227.09|224.29|227.22|224.42|227.49|224.69|226.96|224.16|0
1690249800000|2023-07-25 01:50:00|227.36|224.56|226.42|223.62|227.36|224.56|226.42|223.62|0
1690250100000|2023-07-25 01:55:00|226.55|223.75|226.42|223.62|226.69|223.89|226.42|223.62|0
1690250400000|2023-07-25 02:00:00|226.55|223.75|226.55|223.75|226.69|223.89|226.29|223.49|0
1690250700000|2023-07-25 02:05:00|226.68|223.88|226.68|223.88|226.75|223.95|226.28|223.48|0
1690251000000|2023-07-25 02:10:00|226.62|223.82|226.68|223.88|226.95|224.15|226.62|223.82|0
1690251300000|2023-07-25 02:15:00|226.81|224.01|226.81|224.01|226.81|224.01|226.55|223.75|0
1690251600000|2023-07-25 02:20:00|226.68|223.88|226.68|223.88|226.81|224.01|226.55|223.75|0
1690251900000|2023-07-25 02:25:00|226.55|223.75|226.54|223.74|226.68|223.88|226.28|223.48|0
1690252200000|2023-07-25 02:30:00|226.48|223.68|226.01|223.21|226.48|223.68|225.88|223.08|0
1690252500000|2023-07-25 02:35:00|225.88|223.08|225.88|223.08|226.14|223.34|225.88|223.08|0
1690252800000|2023-07-25 02:40:00|226.01|223.21|226.41|223.61|226.41|223.61|226.01|223.21|0
1690253100000|2023-07-25 02:45:00|226.27|223.47|226.14|223.34|226.41|223.61|226.14|223.34|0
1690253400000|2023-07-25 02:50:00|226.01|223.21|226.14|223.34|226.27|223.47|226|223.2|0
1690253700000|2023-07-25 02:55:00|226.07|223.27|226.14|223.34|226.14|223.34|226|223.2|0
1690254000000|2023-07-25 03:00:00|226.27|223.47|226.27|223.47|226.27|223.47|226.14|223.34|0
1690254300000|2023-07-25 03:05:00|226.13|223.33|226.53|223.73|226.53|223.73|226.13|223.33|0
1690254600000|2023-07-25 03:10:00|226.4|223.6|226.26|223.46|226.4|223.6|226.26|223.46|0
1690254900000|2023-07-25 03:15:00|226.4|223.6|226.4|223.6|226.53|223.73|226.26|223.46|0
1690255200000|2023-07-25 03:20:00|226.26|223.46|226.26|223.46|226.4|223.6|226.26|223.46|0
1690255500000|2023-07-25 03:25:00|226.39|223.59|226.26|223.46|226.39|223.59|226.13|223.33|0
1690255800000|2023-07-25 03:30:00|226.39|223.59|226.39|223.59|226.53|223.73|226.26|223.46|0
1690256100000|2023-07-25 03:35:00|226.26|223.46|226.12|223.32|226.39|223.59|226.12|223.32|0
1690256400000|2023-07-25 03:40:00|226.19|223.39|225.99|223.19|226.19|223.39|225.99|223.19|0
1690256700000|2023-07-25 03:45:00|226.12|223.32|226.26|223.46|226.26|223.46|225.99|223.19|0
1690257000000|2023-07-25 03:50:00|226.25|223.45|226.19|223.39|226.25|223.45|226.12|223.32|0
1690257300000|2023-07-25 03:55:00|226.12|223.32|225.85|223.05|226.12|223.32|225.85|223.05|0
1690257600000|2023-07-25 04:00:00|225.99|223.19|225.98|223.18|225.99|223.19|225.85|223.05|0
1690257900000|2023-07-25 04:05:00|225.85|223.05|225.72|222.92|225.98|223.18|225.72|222.92|0
1690258200000|2023-07-25 04:10:00|225.58|222.78|225.72|222.92|225.72|222.92|225.58|222.78|0
1690258500000|2023-07-25 04:15:00|225.65|222.85|225.85|223.05|225.85|223.05|225.65|222.85|0
1690258800000|2023-07-25 04:20:00|225.71|222.91|225.71|222.91|225.71|222.91|225.58|222.78|0
1690259100000|2023-07-25 04:25:00|225.58|222.78|225.58|222.78|225.58|222.78|225.58|222.78|0
1690259400000|2023-07-25 04:30:00|225.31|222.51|225.44|222.64|225.58|222.78|225.31|222.51|0
1690259700000|2023-07-25 04:35:00|225.58|222.78|225.58|222.78|225.58|222.78|225.44|222.64|0
1690260000000|2023-07-25 04:40:00|225.64|222.84|225.57|222.77|225.71|222.91|225.57|222.77|0
1690260300000|2023-07-25 04:45:00|225.64|222.84|225.44|222.64|225.64|222.84|225.31|222.51|0
1690260600000|2023-07-25 04:50:00|225.31|222.51|225.57|222.77|225.57|222.77|225.31|222.51|0
1690260900000|2023-07-25 04:55:00|225.7|222.9|225.7|222.9|225.84|223.04|225.57|222.77|0
1690261200000|2023-07-25 05:00:00|225.84|223.04|225.57|222.77|225.84|223.04|225.44|222.64|0
1690261500000|2023-07-25 05:05:00|225.44|222.64|225.57|222.77|225.57|222.77|225.17|222.37|0
1690261800000|2023-07-25 05:10:00|225.17|222.37|225.3|222.5|225.3|222.5|225.17|222.37|0
1690262100000|2023-07-25 05:15:00|225.43|222.63|225.3|222.5|225.57|222.77|225.17|222.37|0
1690262400000|2023-07-25 05:20:00|225.43|222.63|225.43|222.63|225.43|222.63|225.43|222.63|0
1690262700000|2023-07-25 05:25:00|225.56|222.76|225.69|222.89|225.7|222.9|225.56|222.76|0
1690263000000|2023-07-25 05:30:00|225.56|222.76|225.69|222.89|225.83|223.03|225.43|222.63|0
1690263300000|2023-07-25 05:35:00|225.56|222.76|225.16|222.36|225.56|222.76|225.03|222.23|0
1690263600000|2023-07-25 05:40:00|225.29|222.49|225.16|222.36|225.29|222.49|225.03|222.23|0
1690263900000|2023-07-25 05:45:00|225.29|222.49|225.29|222.49|225.42|222.62|225.16|222.36|0
1690264200000|2023-07-25 05:50:00|225.42|222.62|225.16|222.36|225.56|222.76|225.16|222.36|0
1690264500000|2023-07-25 05:55:00|225.02|222.22|224.62|221.82|225.02|222.22|224.49|221.69|0
1690264800000|2023-07-25 06:00:00|224.49|221.69|225.15|222.35|225.69|222.89|224.49|221.69|0
1690265100000|2023-07-25 06:05:00|224.82|222.42|224.42|222.02|224.95|222.55|224.29|221.89|0
1690265400000|2023-07-25 06:10:00|224.29|221.89|224.16|221.76|224.42|222.02|223.89|221.49|0
1690265700000|2023-07-25 06:15:00|224.29|221.89|223.49|221.09|224.29|221.89|223.36|220.96|0
1690266000000|2023-07-25 06:20:00|223.76|221.36|223.36|220.96|223.76|221.36|223.36|220.96|0
1690266300000|2023-07-25 06:25:00|223.49|221.09|222.83|220.43|223.49|221.09|222.83|220.43|0
1690266600000|2023-07-25 06:30:00|222.96|220.56|223.09|220.69|223.22|220.82|222.96|220.56|0
1690266900000|2023-07-25 06:35:00|223.22|220.82|222.56|220.16|223.29|220.89|222.56|220.16|0
1690267200000|2023-07-25 06:40:00|222.69|220.29|222.96|220.56|222.96|220.56|222.56|220.16|0
1690267500000|2023-07-25 06:45:00|223.09|220.69|223.19|220.79|223.71|221.31|223.05|220.65|0
1690267800000|2023-07-25 06:50:00|223.32|220.92|223.25|220.85|223.58|221.18|223.12|220.72|0
1690268100000|2023-07-25 06:55:00|223.32|220.92|223.18|220.78|223.32|220.92|223.05|220.65|0
1690268400000|2023-07-25 07:00:00|223.05|220.65|223.31|220.91|223.71|221.31|222.92|220.52|0
1690268700000|2023-07-25 07:05:00|223.45|221.05|224.63|222.23|224.77|222.37|223.31|220.91|0
1690269000000|2023-07-25 07:10:00|224.5|222.1|224.1|221.7|224.63|222.23|223.71|221.31|0
1690269300000|2023-07-25 07:15:00|223.97|221.57|223.97|221.57|224.1|221.7|223.44|221.04|0
1690269600000|2023-07-25 07:20:00|224.1|221.7|223.97|221.57|224.5|222.1|223.7|221.3|0
1690269900000|2023-07-25 07:25:00|224.1|221.7|225.16|222.76|225.16|222.76|224.1|221.7|0
1690270200000|2023-07-25 07:30:00|225.03|222.63|225.69|223.29|225.95|223.55|224.76|222.36|0
1690270500000|2023-07-25 07:35:00|225.82|223.42|225.55|223.15|225.82|223.42|225.16|222.76|0
1690270800000|2023-07-25 07:40:00|225.69|223.29|225.42|223.02|225.69|223.29|225.15|222.75|0
1690271100000|2023-07-25 07:45:00|225.29|222.89|224.89|222.49|225.55|223.15|224.75|222.35|0
1690271400000|2023-07-25 07:50:00|225.02|222.62|225.28|222.88|225.55|223.15|224.75|222.35|0
1690271700000|2023-07-25 07:55:00|225.15|222.75|224.75|222.35|225.28|222.88|224.36|221.96|0
1690272000000|2023-07-25 08:00:00|224.82|222.42|224.22|221.82|224.88|222.48|224.22|221.82|0
1690272300000|2023-07-25 08:05:00|224.35|221.95|223.96|221.56|225.35|222.95|223.96|221.56|0
1690272600000|2023-07-25 08:10:00|224.09|221.69|223.16|220.76|224.22|221.82|223.16|220.76|0
1690272900000|2023-07-25 08:15:00|223.03|220.63|222.11|219.71|223.43|221.03|221.98|219.58|0
1690273200000|2023-07-25 08:20:00|221.98|219.58|221.71|219.31|222.11|219.71|221.32|218.92|0
1690273500000|2023-07-25 08:25:00|221.84|219.44|221.32|218.92|221.84|219.44|221.19|218.79|0
1690273800000|2023-07-25 08:30:00|221.45|219.05|221.32|218.92|221.58|219.18|221.19|218.79|0
1690274100000|2023-07-25 08:35:00|221.19|218.79|221.05|218.65|221.58|219.18|220.92|218.52|0
1690274400000|2023-07-25 08:40:00|220.92|218.52|221.31|218.91|221.45|219.05|220.66|218.26|0
1690274700000|2023-07-25 08:45:00|221.18|218.78|221.05|218.65|221.57|219.17|221.05|218.65|0
1690275000000|2023-07-25 08:50:00|220.92|218.52|221.18|218.78|221.18|218.78|220.79|218.39|0
1690275300000|2023-07-25 08:55:00|221.31|218.91|221.7|219.3|221.83|219.43|221.18|218.78|0
1690275600000|2023-07-25 09:00:00|221.83|219.43|221.44|219.04|221.97|219.57|221.44|219.04|0
1690275900000|2023-07-25 09:05:00|221.57|219.17|222.03|219.63|222.09|219.69|221.57|219.17|0
1690276200000|2023-07-25 09:10:00|221.96|219.56|222.36|219.96|222.62|220.22|221.96|219.56|0
1690276500000|2023-07-25 09:15:00|222.49|220.09|222.09|219.69|222.75|220.35|222.09|219.69|0
1690276800000|2023-07-25 09:20:00|222.22|219.82|222.35|219.95|222.62|220.22|222.22|219.82|0
1690277100000|2023-07-25 09:25:00|222.22|219.82|222.48|220.08|222.61|220.21|222.22|219.82|0
1690277400000|2023-07-25 09:30:00|222.61|220.21|222.48|220.08|222.75|220.35|222.35|219.95|0
1690277700000|2023-07-25 09:35:00|222.61|220.21|222.22|219.82|222.88|220.48|222.22|219.82|0
1690278000000|2023-07-25 09:40:00|222.35|219.95|222.22|219.82|222.48|220.08|222.22|219.82|0
1690278300000|2023-07-25 09:45:00|222.35|219.95|222.35|219.95|222.35|219.95|222.21|219.81|0
1690278600000|2023-07-25 09:50:00|222.28|219.88|222.34|219.94|222.48|220.08|222.21|219.81|0
1690278900000|2023-07-25 09:55:00|222.48|220.08|222.34|219.94|222.48|220.08|222.21|219.81|0
1690279200000|2023-07-25 10:00:00|222.47|220.07|222.34|219.94|222.6|220.2|222.21|219.81|0
1690279500000|2023-07-25 10:05:00|222.47|220.07|223.39|220.99|223.53|221.13|222.47|220.07|0
1690279800000|2023-07-25 10:10:00|223.26|220.86|224.45|222.05|224.71|222.31|223.26|220.86|0
1690280100000|2023-07-25 10:15:00|224.32|221.92|223.92|221.52|224.58|222.18|223.92|221.52|0
1690280400000|2023-07-25 10:20:00|224.05|221.65|224.18|221.78|224.31|221.91|224.05|221.65|0
1690280700000|2023-07-25 10:25:00|224.12|221.72|224.31|221.91|224.31|221.91|224.12|221.72|0
1690281000000|2023-07-25 10:30:00|224.05|221.65|224.18|221.78|224.44|222.04|223.52|221.12|0
1690281300000|2023-07-25 10:35:00|224.25|221.85|223.65|221.25|224.58|222.18|223.52|221.12|0
1690281600000|2023-07-25 10:40:00|223.72|221.32|223.38|220.98|223.91|221.51|223.38|220.98|0
1690281900000|2023-07-25 10:45:00|223.25|220.85|223.51|221.11|223.78|221.38|223.25|220.85|0
1690282200000|2023-07-25 10:50:00|223.45|221.05|223.12|220.72|223.65|221.25|223.12|220.72|0
1690282500000|2023-07-25 10:55:00|222.99|220.59|223.51|221.11|223.78|221.38|222.99|220.59|0
1690282800000|2023-07-25 11:00:00|223.64|221.24|222.79|220.39|223.64|221.24|222.72|220.32|0
1690283100000|2023-07-25 11:05:00|222.72|220.32|222.72|220.32|222.85|220.45|222.52|220.12|0
1690283400000|2023-07-25 11:10:00|222.59|220.19|222.72|220.32|222.98|220.58|222.45|220.05|0
1690283700000|2023-07-25 11:15:00|222.58|220.18|222.45|220.05|222.72|220.32|222.45|220.05|0
1690284000000|2023-07-25 11:20:00|222.58|220.18|222.58|220.18|222.85|220.45|222.45|220.05|0
1690284300000|2023-07-25 11:25:00|222.45|220.05|222.19|219.79|222.58|220.18|222.19|219.79|0
1690284600000|2023-07-25 11:30:00|222.25|219.85|223.11|220.71|223.11|220.71|222.25|219.85|0
1690284900000|2023-07-25 11:35:00|223.37|220.97|223.1|220.7|223.5|221.1|223.1|220.7|0
1690285200000|2023-07-25 11:40:00|223.24|220.84|223.23|220.83|223.63|221.23|223.1|220.7|0
1690285500000|2023-07-25 11:45:00|223.37|220.97|223.63|221.23|223.63|221.23|223.37|220.97|0
1690285800000|2023-07-25 11:50:00|223.5|221.1|223.1|220.7|223.5|221.1|222.97|220.57|0
1690286100000|2023-07-25 11:55:00|223.04|220.64|222.77|220.37|223.1|220.7|222.64|220.24|0
1690286400000|2023-07-25 12:00:00|222.7|220.3|222.44|220.04|222.83|220.43|221.85|219.45|0
1690286700000|2023-07-25 12:05:00|222.57|220.17|222.7|220.3|222.83|220.43|222.17|219.77|0
1690287000000|2023-07-25 12:10:00|222.83|220.43|223.09|220.69|223.1|220.7|222.7|220.3|0
1690287300000|2023-07-25 12:15:00|223.23|220.83|223.88|221.48|224.02|221.62|223.09|220.69|0
1690287600000|2023-07-25 12:20:00|223.75|221.35|224.81|222.41|224.94|222.54|223.75|221.35|0
1690287900000|2023-07-25 12:25:00|224.94|222.54|224.21|221.81|224.94|222.54|224.15|221.75|0
1690288200000|2023-07-25 12:30:00|224.15|221.75|224.28|221.88|224.68|222.28|224.15|221.75|0
1690288500000|2023-07-25 12:35:00|224.41|222.01|223.88|221.48|224.41|222.01|223.88|221.48|0
1690288800000|2023-07-25 12:40:00|224.01|221.61|224.67|222.27|224.94|222.54|223.88|221.48|0
1690289100000|2023-07-25 12:45:00|224.8|222.4|224.93|222.53|225.33|222.93|224.8|222.4|0
1690289400000|2023-07-25 12:50:00|224.8|222.4|224.93|222.53|224.93|222.53|224.54|222.14|0
1690289700000|2023-07-25 12:55:00|224.8|222.4|225.06|222.66|225.33|222.93|224.8|222.4|0
1690290000000|2023-07-25 13:00:00|225.2|222.8|226.26|223.86|226.66|224.26|225.06|222.66|0
1690290300000|2023-07-25 13:05:00|226.19|223.79|226.39|223.99|226.52|224.12|225.86|223.46|0
1690290600000|2023-07-25 13:10:00|226.26|223.86|226.66|224.26|226.79|224.39|226.26|223.86|0
1690290900000|2023-07-25 13:15:00|226.79|224.39|226.92|224.52|227.05|224.65|226.26|223.86|0
1690291200000|2023-07-25 13:20:00|227.05|224.65|227.05|224.65|227.32|224.92|226.79|224.39|0
1690291500000|2023-07-25 13:25:00|227.19|224.79|227.72|225.32|227.72|225.32|226.52|224.12|0
1690291800000|2023-07-25 13:30:00|227.45|225.05|224.83|222.43|227.45|225.05|224.83|222.43|0
1690292100000|2023-07-25 13:35:00|224.96|222.56|224.43|222.03|225.09|222.69|223.63|221.23|0
1690292400000|2023-07-25 13:40:00|224.3|221.9|223.5|221.1|224.56|222.16|223.5|221.1|0
1690292700000|2023-07-25 13:45:00|223.44|221.04|222.57|220.17|223.9|221.5|222.44|220.04|0
1690293000000|2023-07-25 13:50:00|222.44|220.04|222.84|220.44|223.76|221.36|222.31|219.91|0
1690293300000|2023-07-25 13:55:00|222.97|220.57|222.67|220.27|223.2|220.8|220.83|218.43|0
1690293600000|2023-07-25 14:00:00|223.13|220.73|221.88|219.48|223.33|220.93|221.75|219.35|0
1690293900000|2023-07-25 14:05:00|221.75|219.35|221.62|219.22|223.21|220.81|221.62|219.22|0
1690294200000|2023-07-25 14:10:00|221.49|219.09|220.7|218.3|221.88|219.48|220.7|218.3|0
1690294500000|2023-07-25 14:15:00|220.57|218.17|221.35|218.95|222.14|219.74|220.43|218.03|0
1690294800000|2023-07-25 14:20:00|221.22|218.82|220.43|218.03|221.22|218.82|220.43|218.03|0
1690295100000|2023-07-25 14:25:00|220.37|217.97|221.75|219.35|221.75|219.35|220.17|217.77|0
1690295400000|2023-07-25 14:30:00|221.88|219.48|222.93|220.53|223.33|220.93|221.61|219.21|0
1690295700000|2023-07-25 14:35:00|223.06|220.66|222.27|219.87|223.06|220.66|222.01|219.61|0
1690296000000|2023-07-25 14:40:00|222.14|219.74|222.01|219.61|222.67|220.27|221.74|219.34|0
1690296300000|2023-07-25 14:45:00|221.74|219.34|221.48|219.08|222.14|219.74|221.34|218.94|0
1690296600000|2023-07-25 14:50:00|221.34|218.94|222.93|220.53|223.06|220.66|221.34|218.94|0
1690296900000|2023-07-25 14:55:00|223.06|220.66|222.66|220.26|223.19|220.79|222.13|219.73|0
1690297200000|2023-07-25 15:00:00|222.53|220.13|222.4|220|222.66|220.26|222|219.6|0
1690297500000|2023-07-25 15:05:00|222.66|220.26|222|219.6|222.92|220.52|221.73|219.33|0
1690297800000|2023-07-25 15:10:00|221.87|219.47|221.21|218.81|222.26|219.86|221.08|218.68|0
1690298100000|2023-07-25 15:15:00|221.07|218.67|221.47|219.07|222.26|219.86|221.07|218.67|0
1690298400000|2023-07-25 15:20:00|221.34|218.94|220.28|217.88|221.6|219.2|220.28|217.88|0
1690298700000|2023-07-25 15:25:00|220.41|218.01|221.29|218.89|221.56|219.16|220.02|217.62|0
1690299000000|2023-07-25 15:30:00|221.16|218.76|220.51|218.11|221.29|218.89|220.11|217.71|0
1690299300000|2023-07-25 15:35:00|220.37|217.97|219.2|216.8|220.37|217.97|218.68|216.28|0
1690299600000|2023-07-25 15:40:00|219.07|216.67|218.41|216.01|219.46|217.06|218.02|215.62|0
1690299900000|2023-07-25 15:45:00|218.28|215.88|218.54|216.14|219.2|216.8|218.28|215.88|0
1690300200000|2023-07-25 15:50:00|218.67|216.27|218.8|216.4|219.06|216.66|218.41|216.01|0
1690300500000|2023-07-25 15:55:00|218.67|216.27|219.06|216.66|219.58|217.18|218.67|216.27|0
1690300800000|2023-07-25 16:00:00|219.19|216.79|219.71|217.31|219.97|217.57|219.19|216.79|0
1690301100000|2023-07-25 16:05:00|219.58|217.18|218.41|216.01|219.58|217.18|218.28|215.88|0
1690301400000|2023-07-25 16:10:00|218.28|215.88|218.8|216.4|219.06|216.66|218.28|215.88|0
1690301700000|2023-07-25 16:15:00|218.93|216.53|218.27|215.87|219.45|217.05|218.01|215.61|0
1690302000000|2023-07-25 16:20:00|218.14|215.74|219.18|216.78|219.32|216.92|218.14|215.74|0
1690302300000|2023-07-25 16:25:00|219.31|216.91|219.18|216.78|219.84|217.44|219.18|216.78|0
1690302600000|2023-07-25 16:30:00|219.31|216.91|219.18|216.78|219.7|217.3|219.18|216.78|0
1690302900000|2023-07-25 16:35:00|219.31|216.91|219.39|216.99|219.78|217.38|218.66|216.26|0
1690303200000|2023-07-25 16:40:00|219.52|217.12|219.78|217.38|220.04|217.64|219.26|216.86|0
1690303500000|2023-07-25 16:45:00|219.65|217.25|219.91|217.51|219.91|217.51|219.52|217.12|0
1690303800000|2023-07-25 16:50:00|219.78|217.38|218.34|215.94|219.78|217.38|218.09|215.69|0
1690304100000|2023-07-25 16:55:00|218.47|216.07|217.44|215.04|218.6|216.2|217.44|215.04|0
1690304400000|2023-07-25 17:00:00|217.57|215.17|217.18|214.78|217.7|215.3|216.53|214.13|0
1690304700000|2023-07-25 17:05:00|217.31|214.91|218.47|216.07|219.38|216.98|217.18|214.78|0
1690305000000|2023-07-25 17:10:00|218.6|216.2|217.82|215.42|218.73|216.33|217.82|215.42|0
1690305300000|2023-07-25 17:15:00|217.95|215.55|217.17|214.77|217.95|215.55|217.04|214.64|0
1690305600000|2023-07-25 17:20:00|217.04|214.64|216.66|214.26|217.04|214.64|216.27|213.87|0
1690305900000|2023-07-25 17:25:00|216.53|214.13|217.04|214.64|217.17|214.77|216.27|213.87|0
1690306200000|2023-07-25 17:30:00|216.78|214.38|216.65|214.25|216.78|214.38|216.27|213.87|0
1690306500000|2023-07-25 17:35:00|216.78|214.38|216.78|214.38|217.3|214.9|216.39|213.99|0
1690306800000|2023-07-25 17:40:00|216.91|214.51|216.52|214.12|217.43|215.03|216.39|213.99|0
1690307100000|2023-07-25 17:45:00|216.65|214.25|217.29|214.89|217.55|215.15|216.52|214.12|0
1690307400000|2023-07-25 17:50:00|217.36|214.96|217.68|215.28|218.07|215.67|217.29|214.89|0
1690307700000|2023-07-25 17:55:00|217.55|215.15|217.81|215.41|218.07|215.67|217.16|214.76|0
1690308000000|2023-07-25 18:00:00|217.94|215.54|217.42|215.02|218.46|216.06|217.29|214.89|0
1690308300000|2023-07-25 18:05:00|217.55|215.15|217.55|215.15|217.94|215.54|217.16|214.76|0
1690308600000|2023-07-25 18:10:00|217.68|215.28|216.45|214.05|217.68|215.28|216.45|214.05|0
1690308900000|2023-07-25 18:15:00|216.51|214.11|216|213.6|216.9|214.5|215.74|213.34|0
1690309200000|2023-07-25 18:20:00|216.12|213.72|214.97|212.57|216.12|213.72|214.58|212.18|0
1690309500000|2023-07-25 18:25:00|214.84|212.44|214.84|212.44|215.48|213.08|214.45|212.05|0
1690309800000|2023-07-25 18:30:00|214.65|212.25|213.68|211.28|214.71|212.31|213.43|211.03|0
1690310100000|2023-07-25 18:35:00|213.56|211.16|214.19|211.79|214.32|211.92|213.04|210.64|0
1690310400000|2023-07-25 18:40:00|214.07|211.67|213.55|211.15|214.96|212.56|213.43|211.03|0
1690310700000|2023-07-25 18:45:00|213.42|211.02|215.73|213.33|215.73|213.33|213.42|211.02|0
1690311000000|2023-07-25 18:50:00|215.6|213.2|215.09|212.69|215.99|213.59|214.83|212.43|0
1690311300000|2023-07-25 18:55:00|214.96|212.56|217.53|215.13|217.92|215.52|214.96|212.56|0
1690311600000|2023-07-25 19:00:00|217.4|215|217.4|215|217.92|215.52|216.5|214.1|0
1690311900000|2023-07-25 19:05:00|217.27|214.87|216.37|213.97|217.53|215.13|216.24|213.84|0
1690312200000|2023-07-25 19:10:00|216.24|213.84|215.72|213.32|217.27|214.87|215.59|213.19|0
1690312500000|2023-07-25 19:15:00|215.85|213.45|216.49|214.09|216.62|214.22|215.34|212.94|0
1690312800000|2023-07-25 19:20:00|216.36|213.96|216.62|214.22|216.88|214.48|215.72|213.32|0
1690313100000|2023-07-25 19:25:00|216.49|214.09|216.88|214.48|217.14|214.74|216.23|213.83|0
1690313400000|2023-07-25 19:30:00|217.14|214.74|217.39|214.99|218.17|215.77|216.88|214.48|0
1690313700000|2023-07-25 19:35:00|217.52|215.12|216.75|214.35|217.65|215.25|216.23|213.83|0
1690314000000|2023-07-25 19:40:00|216.62|214.22|217.78|215.38|217.91|215.51|216.49|214.09|0
1690314300000|2023-07-25 19:45:00|217.65|215.25|217.78|215.38|218.43|216.03|217.13|214.73|0
1690314600000|2023-07-25 19:50:00|218.42|216.02|217.9|215.5|218.94|216.54|216.87|214.47|0
1690314900000|2023-07-25 19:55:00|218.42|216.02|219.33|216.93|220.11|217.71|218.42|216.02|0
1690315200000|2023-07-25 20:00:00|219.85|217.45|220.11|217.71|222.2|219.8|215.84|213.44|0
1690315500000|2023-07-25 20:05:00|219.98|217.58|217.12|214.72|219.98|217.58|216.87|214.47|0
1690315800000|2023-07-25 20:10:00|218.16|215.76|216.48|214.08|218.29|215.89|216.22|213.82|0
1690316100000|2023-07-25 20:15:00|216.94|214.14|217.32|214.52|217.39|214.59|216.03|213.23|0
1690316400000|2023-07-25 20:20:00|217.19|214.39|216.55|213.75|217.45|214.65|216.03|213.23|0
1690316700000|2023-07-25 20:25:00|216.48|213.68|216.1|213.3|216.93|214.13|216.1|213.3|0
1690317000000|2023-07-25 20:30:00|216.16|213.36|216.67|213.87|216.8|214|215.71|212.91|0
1690317300000|2023-07-25 20:35:00|216.54|213.74|215.51|212.71|216.74|213.94|215.38|212.58|0
1690317600000|2023-07-25 20:40:00|215.38|212.58|215|212.2|215.38|212.58|214.94|212.14|0
1690317900000|2023-07-25 20:45:00|215.06|212.26|215.38|212.58|215.38|212.58|214.74|211.94|0
1690318200000|2023-07-25 20:50:00|215.51|212.71|215.38|212.58|215.64|212.84|215.12|212.32|0
1690318500000|2023-07-25 20:55:00|215.32|212.52|215.32|212.52|215.77|212.97|214.99|212.19|0
1690318800000|2023-07-25 21:00:00|215.45|212.65|215.44|212.64|215.56|212.76|215.16|212.36|0
1690319100000|2023-07-25 21:05:00|215.26|212.46|215.35|212.55|215.54|212.74|215.1|212.3|0
1690319400000|2023-07-25 21:10:00|215.37|212.57|215.7|212.9|215.7|212.9|215.31|212.51|0
1690319700000|2023-07-25 21:15:00|215.72|212.92|215.7|212.9|215.82|213.02|215.67|212.87|0
1690320000000|2023-07-25 21:20:00|215.89|213.09|215.93|213.13|215.98|213.18|215.7|212.9|0
1690320300000|2023-07-25 21:25:00|215.91|213.11|215.97|213.17|216.29|213.49|215.87|213.07|0
1690320600000|2023-07-25 21:30:00|216.09|213.29|216.23|213.43|216.23|213.43|215.81|213.01|0
1690320900000|2023-07-25 21:35:00|216.33|213.53|216.59|213.79|216.96|214.16|216.17|213.37|0
1690321200000|2023-07-25 21:40:00|216.55|213.75|216.08|213.28|216.55|213.75|215.96|213.16|0
1690321500000|2023-07-25 21:45:00|215.98|213.18|215.92|213.12|216.02|213.22|215.88|213.08|0
1690321800000|2023-07-25 21:50:00|215.94|213.14|215.97|213.17|215.98|213.18|215.9|213.1|0
1690322100000|2023-07-25 21:55:00|216|213.2|216.26|213.46|216.47|213.67|215.69|212.89|0
1690322400000|2023-07-25 22:00:00|215.94|213.14|217.68|214.88|217.68|214.88|214.34|211.54|0
1690322700000|2023-07-25 22:05:00|217.49|214.69|219.43|216.63|219.62|216.82|217.42|214.62|0
1690323000000|2023-07-25 22:10:00|219.62|216.82|220.66|217.86|221.71|218.91|219.49|216.69|0
1690323300000|2023-07-25 22:15:00|220.6|217.8|221.71|218.91|222.23|219.43|220.27|217.47|0
1690323600000|2023-07-25 22:20:00|221.84|219.04|221.05|218.25|222.23|219.43|220.66|217.86|0
1690323900000|2023-07-25 22:25:00|221.18|218.38|220.86|218.06|221.58|218.78|220.53|217.73|0
1690324200000|2023-07-25 22:30:00|220.79|217.99|221.51|218.71|221.51|218.71|220.53|217.73|0
1690324500000|2023-07-25 22:35:00|221.44|218.64|220.92|218.12|221.7|218.9|220.92|218.12|0
1690324800000|2023-07-25 22:40:00|220.99|218.19|220.66|217.86|221.05|218.25|220.33|217.53|0
1690325100000|2023-07-25 22:45:00|220.59|217.79|220.52|217.72|220.79|217.99|220.13|217.33|0
1690325400000|2023-07-25 22:50:00|220.59|217.79|220.78|217.98|221.05|218.25|220.59|217.79|0
1690325700000|2023-07-25 22:55:00|220.91|218.11|220.78|217.98|221.05|218.25|220.65|217.85|0
1690326000000|2023-07-25 23:00:00|221.04|218.24|220.91|218.11|221.11|218.31|220.65|217.85|0
1690326300000|2023-07-25 23:05:00|220.98|218.18|221.17|218.37|221.43|218.63|220.91|218.11|0
1690326600000|2023-07-25 23:10:00|221.04|218.24|221.43|218.63|221.43|218.63|220.78|217.98|0
1690326900000|2023-07-25 23:15:00|221.37|218.57|221.56|218.76|221.56|218.76|221.3|218.5|0
1690327200000|2023-07-25 23:20:00|221.43|218.63|221.17|218.37|221.43|218.63|221.04|218.24|0
1690327500000|2023-07-25 23:25:00|221.04|218.24|220.64|217.84|221.17|218.37|220.51|217.71|0
1690327800000|2023-07-25 23:30:00|220.77|217.97|221.16|218.36|221.3|218.5|220.77|217.97|0
1690328100000|2023-07-25 23:35:00|221.03|218.23|221.03|218.23|221.3|218.5|221.03|218.23|0
1690328400000|2023-07-25 23:40:00|220.9|218.1|220.58|217.78|221.03|218.23|220.51|217.71|0
1690328700000|2023-07-25 23:45:00|220.51|217.71|220.51|217.71|220.51|217.71|220.25|217.45|0
1690329000000|2023-07-25 23:50:00|220.38|217.58|220.25|217.45|220.51|217.71|220.25|217.45|0
1690329300000|2023-07-25 23:55:00|220.31|217.51|220.24|217.44|220.51|217.71|220.24|217.44|0
1690329600000|2023-07-26 00:00:00|220.37|217.57|220.89|218.09|221.03|218.23|220.11|217.31|0
1690329900000|2023-07-26 00:05:00|220.83|218.03|220.37|217.57|221.03|218.23|220.37|217.57|0
1690330200000|2023-07-26 00:10:00|220.44|217.64|220.89|218.09|220.89|218.09|220.37|217.57|0
1690330500000|2023-07-26 00:15:00|220.76|217.96|221.28|218.48|221.28|218.48|220.76|217.96|0
1690330800000|2023-07-26 00:20:00|221.35|218.55|221.41|218.61|221.54|218.74|221.02|218.22|0
1690331100000|2023-07-26 00:25:00|221.54|218.74|221.15|218.35|221.54|218.74|221.02|218.22|0
1690331400000|2023-07-26 00:30:00|221.09|218.29|221.9|219.1|222.03|219.23|221.02|218.22|0
1690331700000|2023-07-26 00:35:00|221.77|218.97|221.89|219.09|221.9|219.1|221.5|218.7|0
1690332000000|2023-07-26 00:40:00|221.76|218.96|221.63|218.83|221.89|219.09|221.63|218.83|0
1690332300000|2023-07-26 00:45:00|221.76|218.96|221.89|219.09|222.02|219.22|221.63|218.83|0
1690332600000|2023-07-26 00:50:00|221.76|218.96|221.89|219.09|222.02|219.22|221.76|218.96|0
1690332900000|2023-07-26 00:55:00|221.76|218.96|221.89|219.09|222.02|219.22|221.76|218.96|0
1690333200000|2023-07-26 01:00:00|221.63|218.83|221.63|218.83|222.02|219.22|221.63|218.83|0
1690333500000|2023-07-26 01:05:00|221.5|218.7|221.76|218.96|221.76|218.96|221.49|218.69|0
1690333800000|2023-07-26 01:10:00|221.89|219.09|221.62|218.82|222.02|219.22|221.49|218.69|0
1690334100000|2023-07-26 01:15:00|221.49|218.69|221.49|218.69|221.88|219.08|221.49|218.69|0
1690334400000|2023-07-26 01:20:00|221.62|218.82|221.75|218.95|221.75|218.95|221.23|218.43|0
1690334700000|2023-07-26 01:25:00|221.88|219.08|221.62|218.82|221.88|219.08|221.62|218.82|0
1690335000000|2023-07-26 01:30:00|221.75|218.95|221.88|219.08|222.01|219.21|221.23|218.43|0
1690335300000|2023-07-26 01:35:00|221.95|219.15|221.88|219.08|222.01|219.21|221.75|218.95|0
1690335600000|2023-07-26 01:40:00|222.01|219.21|221.88|219.08|222.27|219.47|221.75|218.95|0
1690335900000|2023-07-26 01:45:00|222.01|219.21|221.48|218.68|222.14|219.34|221.48|218.68|0
1690336200000|2023-07-26 01:50:00|221.35|218.55|221.09|218.29|221.35|218.55|220.96|218.16|0
1690336500000|2023-07-26 01:55:00|221.22|218.42|221.22|218.42|221.35|218.55|220.96|218.16|0
1690336800000|2023-07-26 02:00:00|221.35|218.55|221.22|218.42|221.35|218.55|221.03|218.23|0
1690337100000|2023-07-26 02:05:00|221.35|218.55|221.35|218.55|221.74|218.94|221.35|218.55|0
1690337400000|2023-07-26 02:10:00|221.48|218.68|221.67|218.87|221.74|218.94|221.48|218.68|0
1690337700000|2023-07-26 02:15:00|221.74|218.94|221.08|218.28|221.74|218.94|220.95|218.15|0
1690338000000|2023-07-26 02:20:00|220.95|218.15|221.08|218.28|221.21|218.41|220.95|218.15|0
1690338300000|2023-07-26 02:25:00|220.95|218.15|220.82|218.02|221.08|218.28|220.82|218.02|0
1690338600000|2023-07-26 02:30:00|220.89|218.09|220.82|218.02|220.95|218.15|220.69|217.89|0
1690338900000|2023-07-26 02:35:00|220.69|217.89|220.69|217.89|220.82|218.02|220.69|217.89|0
1690339200000|2023-07-26 02:40:00|220.56|217.76|220.42|217.62|220.82|218.02|220.42|217.62|0
1690339500000|2023-07-26 02:45:00|220.29|217.49|220.16|217.36|220.42|217.62|220.03|217.23|0
1690339800000|2023-07-26 02:50:00|220.1|217.3|220.29|217.49|220.42|217.62|220.1|217.3|0
1690340100000|2023-07-26 02:55:00|220.23|217.43|220.29|217.49|220.42|217.62|220.23|217.43|0
1690340400000|2023-07-26 03:00:00|220.23|217.43|220.16|217.36|220.29|217.49|220.16|217.36|0
1690340700000|2023-07-26 03:05:00|220.23|217.43|220.03|217.23|220.29|217.49|219.9|217.1|0
1690341000000|2023-07-26 03:10:00|219.9|217.1|219.51|216.71|220.03|217.23|219.51|216.71|0
1690341300000|2023-07-26 03:15:00|219.64|216.84|219.38|216.58|219.64|216.84|219.38|216.58|0
1690341600000|2023-07-26 03:20:00|219.25|216.45|219.63|216.83|219.63|216.83|219.12|216.32|0
1690341900000|2023-07-26 03:25:00|219.5|216.7|219.63|216.83|219.76|216.96|219.5|216.7|0
1690342200000|2023-07-26 03:30:00|219.76|216.96|219.89|217.09|220.02|217.22|219.76|216.96|0
1690342500000|2023-07-26 03:35:00|220.02|217.22|220.02|217.22|220.02|217.22|219.76|216.96|0
1690342800000|2023-07-26 03:40:00|220.15|217.35|220.02|217.22|220.15|217.35|220.02|217.22|0
1690343100000|2023-07-26 03:45:00|220.15|217.35|220.41|217.61|220.41|217.61|220.02|217.22|0
1690343400000|2023-07-26 03:50:00|220.54|217.74|220.4|217.6|220.54|217.74|220.4|217.6|0
1690343700000|2023-07-26 03:55:00|220.34|217.54|220.4|217.6|220.4|217.6|220.27|217.47|0
1690344000000|2023-07-26 04:00:00|220.27|217.47|220.27|217.47|220.27|217.47|220.27|217.47|0
1690344300000|2023-07-26 04:05:00|220.4|217.6|220.4|217.6|220.4|217.6|220.27|217.47|0
1690344600000|2023-07-26 04:10:00|220.27|217.47|220.01|217.21|220.27|217.47|219.88|217.08|0
1690344900000|2023-07-26 04:15:00|220.08|217.28|219.88|217.08|220.14|217.34|219.88|217.08|0
1690345200000|2023-07-26 04:20:00|219.81|217.01|219.75|216.95|219.88|217.08|219.75|216.95|0
1690345500000|2023-07-26 04:25:00|219.81|217.01|219.62|216.82|219.81|217.01|219.62|216.82|0
1690345800000|2023-07-26 04:30:00|219.61|216.81|219.87|217.07|219.87|217.07|219.36|216.56|0
1690346100000|2023-07-26 04:35:00|219.74|216.94|219.74|216.94|219.74|216.94|219.74|216.94|0
1690346400000|2023-07-26 04:40:00|219.87|217.07|219.87|217.07|219.87|217.07|219.74|216.94|0
1690346700000|2023-07-26 04:45:00|219.74|216.94|219.87|217.07|219.87|217.07|219.74|216.94|0
1690347000000|2023-07-26 04:50:00|219.81|217.01|220|217.2|220|217.2|219.74|216.94|0
1690347300000|2023-07-26 04:55:00|220.06|217.26|220.65|217.85|220.78|217.98|220|217.2|0
1690347600000|2023-07-26 05:00:00|220.52|217.72|220.19|217.39|220.78|217.98|220.12|217.32|0
1690347900000|2023-07-26 05:05:00|220.12|217.32|220.06|217.26|220.51|217.71|220.06|217.26|0
1690348200000|2023-07-26 05:10:00|219.99|217.19|220.51|217.71|220.51|217.71|219.99|217.19|0
1690348500000|2023-07-26 05:15:00|220.45|217.65|220.32|217.52|220.51|217.71|220.25|217.45|0
1690348800000|2023-07-26 05:20:00|220.25|217.45|220.25|217.45|220.38|217.58|220.12|217.32|0
1690349100000|2023-07-26 05:25:00|220.38|217.58|220.12|217.32|220.38|217.58|219.99|217.19|0
1690349400000|2023-07-26 05:30:00|220.25|217.45|220.12|217.32|220.25|217.45|219.99|217.19|0
1690349700000|2023-07-26 05:35:00|220.25|217.45|220.11|217.31|220.25|217.45|219.99|217.19|0
1690350000000|2023-07-26 05:40:00|219.98|217.18|219.98|217.18|220.24|217.44|219.98|217.18|0
1690350300000|2023-07-26 05:45:00|219.85|217.05|220.11|217.31|220.11|217.31|219.72|216.92|0
1690350600000|2023-07-26 05:50:00|220.24|217.44|219.98|217.18|220.24|217.44|219.85|217.05|0
1690350900000|2023-07-26 05:55:00|220.11|217.31|220.11|217.31|220.11|217.31|219.85|217.05|0
1690351200000|2023-07-26 06:00:00|220.24|217.44|219.98|217.18|220.5|217.7|219.98|217.18|0
1690351500000|2023-07-26 06:05:00|219.78|217.38|219.78|217.38|219.91|217.51|219.78|217.38|0
1690351800000|2023-07-26 06:10:00|219.84|217.44|219.39|216.99|220.04|217.64|219.39|216.99|0
1690352100000|2023-07-26 06:15:00|219.26|216.86|218.86|216.46|219.26|216.86|218.74|216.34|0
1690352400000|2023-07-26 06:20:00|218.99|216.59|218.67|216.27|219.12|216.72|218.67|216.27|0
1690352700000|2023-07-26 06:25:00|218.73|216.33|218.73|216.33|219.12|216.72|218.47|216.07|0
1690353000000|2023-07-26 06:30:00|218.86|216.46|218.47|216.07|218.86|216.46|218.47|216.07|0
1690353300000|2023-07-26 06:35:00|218.34|215.94|218.47|216.07|218.73|216.33|218.34|215.94|0
1690353600000|2023-07-26 06:40:00|218.34|215.94|218.47|216.07|218.73|216.33|218.34|215.94|0
1690353900000|2023-07-26 06:45:00|218.34|215.94|218.34|215.94|218.47|216.07|218.21|215.81|0
1690354200000|2023-07-26 06:50:00|218.28|215.88|218.21|215.81|218.34|215.94|218.08|215.68|0
1690354500000|2023-07-26 06:55:00|218.34|215.94|218.34|215.94|218.47|216.07|218.21|215.81|0
1690354800000|2023-07-26 07:00:00|218.46|216.06|218.33|215.93|218.98|216.58|218.21|215.81|0
1690355100000|2023-07-26 07:05:00|218.46|216.06|218.2|215.8|218.72|216.32|218.07|215.67|0
1690355400000|2023-07-26 07:10:00|218.14|215.74|218.98|216.58|219.11|216.71|218.07|215.67|0
1690355700000|2023-07-26 07:15:00|219.11|216.71|218.98|216.58|219.24|216.84|218.72|216.32|0
1690356000000|2023-07-26 07:20:00|219.04|216.64|219.11|216.71|219.37|216.97|218.85|216.45|0
1690356300000|2023-07-26 07:25:00|219.3|216.9|219.43|217.03|219.62|217.22|219.1|216.7|0
1690356600000|2023-07-26 07:30:00|219.49|217.09|218.07|215.67|219.49|217.09|218.07|215.67|0
1690356900000|2023-07-26 07:35:00|217.81|215.41|217.68|215.28|217.94|215.54|217.55|215.15|0
1690357200000|2023-07-26 07:40:00|217.81|215.41|217.93|215.53|218.45|216.05|217.81|215.41|0
1690357500000|2023-07-26 07:45:00|218.06|215.66|217.67|215.27|218.06|215.66|217.29|214.89|0
1690357800000|2023-07-26 07:50:00|217.8|215.4|217.93|215.53|218.45|216.05|217.8|215.4|0
1690358100000|2023-07-26 07:55:00|218|215.6|218.32|215.92|218.32|215.92|217.93|215.53|0
1690358400000|2023-07-26 08:00:00|218.19|215.79|219.35|216.95|219.35|216.95|218.19|215.79|0
1690358700000|2023-07-26 08:05:00|219.22|216.82|218.83|216.43|220|217.6|218.83|216.43|0
1690359000000|2023-07-26 08:10:00|218.7|216.3|219.87|217.47|220|217.6|218.7|216.3|0
1690359300000|2023-07-26 08:15:00|219.74|217.34|218.57|216.17|219.87|217.47|218.44|216.04|0
1690359600000|2023-07-26 08:20:00|218.51|216.11|219.09|216.69|219.16|216.76|218.44|216.04|0
1690359900000|2023-07-26 08:25:00|219.22|216.82|219.22|216.82|219.61|217.21|218.7|216.3|0
1690360200000|2023-07-26 08:30:00|219.35|216.95|220.25|217.85|220.52|218.12|219.35|216.95|0
1690360500000|2023-07-26 08:35:00|220.39|217.99|219.99|217.59|220.39|217.99|219.73|217.33|0
1690360800000|2023-07-26 08:40:00|220.12|217.72|220.64|218.24|220.64|218.24|220.06|217.66|0
1690361100000|2023-07-26 08:45:00|220.51|218.11|220.77|218.37|220.9|218.5|220.25|217.85|0
1690361400000|2023-07-26 08:50:00|220.9|218.5|221.16|218.76|221.29|218.89|220.77|218.37|0
1690361700000|2023-07-26 08:55:00|221.29|218.89|221.29|218.89|221.68|219.28|221.29|218.89|0
1690362000000|2023-07-26 09:00:00|221.42|219.02|220.64|218.24|221.42|219.02|220.18|217.78|0
1690362300000|2023-07-26 09:05:00|220.7|218.3|220.64|218.24|220.77|218.37|220.38|217.98|0
1690362600000|2023-07-26 09:10:00|220.77|218.37|221.68|219.28|221.68|219.28|220.51|218.11|0
1690362900000|2023-07-26 09:15:00|221.81|219.41|221.15|218.75|221.81|219.41|221.15|218.75|0
1690363200000|2023-07-26 09:20:00|221.28|218.88|220.63|218.23|221.28|218.88|220.63|218.23|0
1690363500000|2023-07-26 09:25:00|220.5|218.1|221.15|218.75|221.28|218.88|220.5|218.1|0
1690363800000|2023-07-26 09:30:00|221.02|218.62|221.02|218.62|221.28|218.88|220.89|218.49|0
1690364100000|2023-07-26 09:35:00|221.15|218.75|223.24|220.84|223.24|220.84|221.02|218.62|0
1690364400000|2023-07-26 09:40:00|223.37|220.97|222.46|220.06|223.51|221.11|222.46|220.06|0
1690364700000|2023-07-26 09:45:00|222.32|219.92|222.32|219.92|222.59|220.19|221.93|219.53|0
1690365000000|2023-07-26 09:50:00|222.45|220.05|222.58|220.18|222.71|220.31|221.93|219.53|0
1690365300000|2023-07-26 09:55:00|222.45|220.05|221.93|219.53|222.45|220.05|221.6|219.2|0
1690365600000|2023-07-26 10:00:00|221.8|219.4|221.93|219.53|222.06|219.66|221.53|219.13|0
1690365900000|2023-07-26 10:05:00|221.99|219.59|222.58|220.18|222.71|220.31|221.79|219.39|0
1690366200000|2023-07-26 10:10:00|222.65|220.25|223.76|221.36|223.89|221.49|222.58|220.18|0
1690366500000|2023-07-26 10:15:00|223.63|221.23|223.63|221.23|223.63|221.23|222.84|220.44|0
1690366800000|2023-07-26 10:20:00|223.76|221.36|224.68|222.28|224.81|222.41|223.63|221.23|0
1690367100000|2023-07-26 10:25:00|224.75|222.35|224.28|221.88|224.88|222.48|224.15|221.75|0
1690367400000|2023-07-26 10:30:00|224.22|221.82|222.67|220.27|224.22|221.82|222.54|220.14|0
1690367700000|2023-07-26 10:35:00|222.54|220.14|223.06|220.66|223.06|220.66|222.14|219.74|0
1690368000000|2023-07-26 10:40:00|223|220.6|222.93|220.53|223.19|220.79|222.67|220.27|0
1690368300000|2023-07-26 10:45:00|223.06|220.66|222.93|220.53|223.19|220.79|222.53|220.13|0
1690368600000|2023-07-26 10:50:00|223.06|220.66|222.8|220.4|223.45|221.05|222.8|220.4|0
1690368900000|2023-07-26 10:55:00|223.06|220.66|223.19|220.79|223.45|221.05|222.8|220.4|0
1690369200000|2023-07-26 11:00:00|222.86|220.46|224.07|221.67|224.46|222.06|222.86|220.46|0
1690369500000|2023-07-26 11:05:00|224.2|221.8|224.2|221.8|224.46|222.06|223.93|221.53|0
1690369800000|2023-07-26 11:10:00|224.33|221.93|224.33|221.93|224.33|221.93|223.93|221.53|0
1690370100000|2023-07-26 11:15:00|224.19|221.79|223.27|220.87|224.19|221.79|223.27|220.87|0
1690370400000|2023-07-26 11:20:00|223.14|220.74|222.61|220.21|223.4|221|222.61|220.21|0
1690370700000|2023-07-26 11:25:00|222.75|220.35|223.66|221.26|223.8|221.4|222.74|220.34|0
1690371000000|2023-07-26 11:30:00|223.4|221|223.14|220.74|223.79|221.39|222.87|220.47|0
1690371300000|2023-07-26 11:35:00|223.2|220.8|224.19|221.79|224.32|221.92|223.14|220.74|0
1690371600000|2023-07-26 11:40:00|224.06|221.66|223.33|220.93|224.19|221.79|223.26|220.86|0
1690371900000|2023-07-26 11:45:00|223.26|220.86|223.13|220.73|223.4|221|222.61|220.21|0
1690372200000|2023-07-26 11:50:00|223.26|220.86|222.08|219.68|223.26|220.86|222.08|219.68|0
1690372500000|2023-07-26 11:55:00|221.95|219.55|223|220.6|223.13|220.73|221.82|219.42|0
1690372800000|2023-07-26 12:00:00|223.13|220.73|223.39|220.99|223.92|221.52|223|220.6|0
1690373100000|2023-07-26 12:05:00|223.52|221.12|224.44|222.04|224.84|222.44|223.52|221.12|0
1690373400000|2023-07-26 12:10:00|224.31|221.91|224.31|221.91|224.97|222.57|224.18|221.78|0
1690373700000|2023-07-26 12:15:00|224.44|222.04|224.18|221.78|224.44|222.04|223.65|221.25|0
1690374000000|2023-07-26 12:20:00|224.04|221.64|223.91|221.51|224.57|222.17|223.78|221.38|0
1690374300000|2023-07-26 12:25:00|224.04|221.64|223.65|221.25|224.44|222.04|223.65|221.25|0
1690374600000|2023-07-26 12:30:00|223.51|221.11|223.25|220.85|223.91|221.51|222.99|220.59|0
1690374900000|2023-07-26 12:35:00|223.12|220.72|223.64|221.24|223.91|221.51|222.99|220.59|0
1690375200000|2023-07-26 12:40:00|223.51|221.11|224.43|222.03|224.43|222.03|223.51|221.11|0
1690375500000|2023-07-26 12:45:00|224.56|222.16|224.83|222.43|225.09|222.69|224.3|221.9|0
1690375800000|2023-07-26 12:50:00|224.69|222.29|225.49|223.09|225.82|223.42|224.69|222.29|0
1690376100000|2023-07-26 12:55:00|225.35|222.95|225.75|223.35|225.88|223.48|225.35|222.95|0
1690376400000|2023-07-26 13:00:00|225.62|223.22|225.61|223.21|225.75|223.35|225.35|222.95|0
1690376700000|2023-07-26 13:05:00|225.48|223.08|224.56|222.16|225.61|223.21|224.42|222.02|0
1690377000000|2023-07-26 13:10:00|224.69|222.29|225.74|223.34|225.88|223.48|224.56|222.16|0
1690377300000|2023-07-26 13:15:00|225.61|223.21|225.48|223.08|225.94|223.54|225.48|223.08|0
1690377600000|2023-07-26 13:20:00|225.61|223.21|226.14|223.74|226.14|223.74|225.35|222.95|0
1690377900000|2023-07-26 13:25:00|225.87|223.47|225.61|223.21|226.01|223.61|225.21|222.81|0
1690378200000|2023-07-26 13:30:00|225.34|222.94|224.81|222.41|225.47|223.07|222.97|220.57|0
1690378500000|2023-07-26 13:35:00|224.95|222.55|223.89|221.49|224.95|222.55|223.5|221.1|0
1690378800000|2023-07-26 13:40:00|224.02|221.62|222.97|220.57|225.08|222.68|221.92|219.52|0
1690379100000|2023-07-26 13:45:00|222.71|220.31|223.23|220.83|224.02|221.62|222.71|220.31|0
1690379400000|2023-07-26 13:50:00|223.36|220.96|223.1|220.7|223.89|221.49|222.83|220.43|0
1690379700000|2023-07-26 13:55:00|223.23|220.83|223.69|221.29|224.54|222.14|223.1|220.7|0
1690380000000|2023-07-26 14:00:00|223.62|221.22|223.88|221.48|224.94|222.54|223.09|220.69|0
1690380300000|2023-07-26 14:05:00|224.01|221.61|224.41|222.01|224.54|222.14|223.62|221.22|0
1690380600000|2023-07-26 14:10:00|224.28|221.88|223.22|220.82|224.94|222.54|222.7|220.3|0
1690380900000|2023-07-26 14:15:00|223.35|220.95|223.35|220.95|224.14|221.74|222.83|220.43|0
1690381200000|2023-07-26 14:20:00|223.48|221.08|223.48|221.08|225.33|222.93|222.83|220.43|0
1690381500000|2023-07-26 14:25:00|223.61|221.21|224.14|221.74|224.14|221.74|223.22|220.82|0
1690381800000|2023-07-26 14:30:00|224.01|221.61|224.93|222.53|225.19|222.79|223.48|221.08|0
1690382100000|2023-07-26 14:35:00|225.06|222.66|223.57|221.17|225.06|222.66|223.17|220.77|0
1690382400000|2023-07-26 14:40:00|223.7|221.3|224.36|221.96|224.76|222.36|223.57|221.17|0
1690382700000|2023-07-26 14:45:00|224.23|221.83|224.36|221.96|224.76|222.36|223.83|221.43|0
1690383000000|2023-07-26 14:50:00|224.23|221.83|224.49|222.09|224.76|222.36|223.96|221.56|0
1690383300000|2023-07-26 14:55:00|224.62|222.22|225.55|223.15|226.08|223.68|224.49|222.09|0
1690383600000|2023-07-26 15:00:00|225.68|223.28|225.02|222.62|226.35|223.95|224.89|222.49|0
1690383900000|2023-07-26 15:05:00|225.15|222.75|224.62|222.22|225.82|223.42|224.49|222.09|0
1690384200000|2023-07-26 15:10:00|224.75|222.35|224.09|221.69|224.88|222.48|223.95|221.55|0
1690384500000|2023-07-26 15:15:00|224.22|221.82|224.35|221.95|224.75|222.35|223.82|221.42|0
1690384800000|2023-07-26 15:20:00|224.22|221.82|225.54|223.14|225.54|223.14|224.22|221.82|0
1690385100000|2023-07-26 15:25:00|225.41|223.01|224.48|222.08|225.41|223.01|223.82|221.42|0
1690385400000|2023-07-26 15:30:00|224.61|222.21|223.95|221.55|224.61|222.21|223.82|221.42|0
1690385700000|2023-07-26 15:35:00|223.82|221.42|223.42|221.02|223.95|221.55|223.15|220.75|0
1690386000000|2023-07-26 15:40:00|223.29|220.89|222.89|220.49|223.29|220.89|222.63|220.23|0
1690386300000|2023-07-26 15:45:00|222.62|220.22|222.36|219.96|223.15|220.75|222.36|219.96|0
1690386600000|2023-07-26 15:50:00|222.23|219.83|221.83|219.43|222.62|220.22|221.44|219.04|0
1690386900000|2023-07-26 15:55:00|221.7|219.3|221.44|219.04|221.83|219.43|221.3|218.9|0
1690387200000|2023-07-26 16:00:00|221.3|218.9|221.3|218.9|221.96|219.56|221.3|218.9|0
1690387500000|2023-07-26 16:05:00|221.43|219.03|221.43|219.03|221.7|219.3|221.43|219.03|0
1690387800000|2023-07-26 16:10:00|221.56|219.16|220.91|218.51|221.56|219.16|220.51|218.11|0
1690388100000|2023-07-26 16:15:00|220.78|218.38|221.04|218.64|221.43|219.03|220.78|218.38|0
1690388400000|2023-07-26 16:20:00|220.91|218.51|221.96|219.56|221.96|219.56|220.91|218.51|0
1690388700000|2023-07-26 16:25:00|222.09|219.69|223.01|220.61|223.14|220.74|222.09|219.69|0
1690389000000|2023-07-26 16:30:00|223.14|220.74|222.87|220.47|223.27|220.87|222.74|220.34|0
1690389300000|2023-07-26 16:35:00|223.01|220.61|224.2|221.8|224.46|222.06|222.87|220.47|0
1690389600000|2023-07-26 16:40:00|224.33|221.93|224.33|221.93|224.59|222.19|223.8|221.4|0
1690389900000|2023-07-26 16:45:00|224.46|222.06|225.12|222.72|225.12|222.72|224.33|221.93|0
1690390200000|2023-07-26 16:50:00|225.25|222.85|225.92|223.52|225.92|223.52|224.99|222.59|0
1690390500000|2023-07-26 16:55:00|226.05|223.65|225.12|222.72|226.32|223.92|225.12|222.72|0
1690390800000|2023-07-26 17:00:00|225.25|222.85|224.45|222.05|225.52|223.12|224.32|221.92|0
1690391100000|2023-07-26 17:05:00|224.32|221.92|224.05|221.65|224.85|222.45|224.05|221.65|0
1690391400000|2023-07-26 17:10:00|223.92|221.52|224.19|221.79|224.32|221.92|223.92|221.52|0
1690391700000|2023-07-26 17:15:00|224.32|221.92|224.85|222.45|225.05|222.65|224.18|221.78|0
1690392000000|2023-07-26 17:20:00|224.98|222.58|225.11|222.71|225.91|223.51|224.58|222.18|0
1690392300000|2023-07-26 17:25:00|225.24|222.84|224.84|222.44|225.51|223.11|224.71|222.31|0
1690392600000|2023-07-26 17:30:00|225.11|222.71|225.51|223.11|226.04|223.64|225.11|222.71|0
1690392900000|2023-07-26 17:35:00|225.64|223.24|225.11|222.71|225.91|223.51|225.11|222.71|0
1690393200000|2023-07-26 17:40:00|224.97|222.57|225.5|223.1|225.64|223.24|224.97|222.57|0
1690393500000|2023-07-26 17:45:00|225.37|222.97|224.71|222.31|225.5|223.1|224.57|222.17|0
1690393800000|2023-07-26 17:50:00|224.84|222.44|224.84|222.44|225.37|222.97|224.71|222.31|0
1690394100000|2023-07-26 17:55:00|224.77|222.37|224.9|222.5|225.3|222.9|224.44|222.04|0
1690394400000|2023-07-26 18:00:00|225.3|222.9|223.38|220.98|226.43|224.03|222.26|219.86|0
1690394700000|2023-07-26 18:05:00|223.25|220.85|222.72|220.32|224.83|222.43|222.58|220.18|0
1690395000000|2023-07-26 18:10:00|222.98|220.58|223.11|220.71|223.24|220.84|221.14|218.74|0
1690395300000|2023-07-26 18:15:00|223.24|220.84|222.71|220.31|223.64|221.24|222.58|220.18|0
1690395600000|2023-07-26 18:20:00|222.98|220.58|223.5|221.1|223.77|221.37|222.05|219.65|0
1690395900000|2023-07-26 18:25:00|223.77|221.37|224.56|222.16|226.56|224.16|223.64|221.24|0
1690396200000|2023-07-26 18:30:00|224.69|222.29|223.24|220.84|224.96|222.56|221.52|219.12|0
1690396500000|2023-07-26 18:35:00|223.37|220.97|213.86|211.46|223.37|220.97|213.73|211.33|0
1690396800000|2023-07-26 18:40:00|213.54|211.14|212.7|210.3|214.89|212.49|210.92|208.52|0
1690397100000|2023-07-26 18:45:00|212.19|209.79|215.14|212.74|216.3|213.9|211.81|209.41|0
1690397400000|2023-07-26 18:50:00|215.01|212.61|211.77|209.37|216.37|213.97|211.64|209.24|0
1690397700000|2023-07-26 18:55:00|211.9|209.5|214.73|212.33|216.28|213.88|211.9|209.5|0
1690398000000|2023-07-26 19:00:00|214.15|211.75|215.37|212.97|216.67|214.27|213.57|211.17|0
1690398300000|2023-07-26 19:05:00|215.5|213.1|225.37|222.97|226.44|224.04|215.11|212.71|0
1690398600000|2023-07-26 19:10:00|225.24|222.84|224.04|221.64|226.31|223.91|222.31|219.91|0
1690398900000|2023-07-26 19:15:00|224.44|222.04|225.5|223.1|228.19|225.79|222.84|220.44|0
1690399200000|2023-07-26 19:20:00|225.91|223.51|224.3|221.9|225.91|223.51|221.52|219.12|0
1690399500000|2023-07-26 19:25:00|224.04|221.64|222.44|220.04|224.57|222.17|222.18|219.78|0
1690399800000|2023-07-26 19:30:00|222.84|220.44|221.65|219.25|224.83|222.43|221.65|219.25|0
1690400100000|2023-07-26 19:35:00|221.51|219.11|221.12|218.72|223.5|221.1|220.33|217.93|0
1690400400000|2023-07-26 19:40:00|220.99|218.59|218.1|215.7|220.99|218.59|217.83|215.43|0
1690400700000|2023-07-26 19:45:00|217.83|215.43|219.8|217.4|219.8|217.4|217.83|215.43|0
1690401000000|2023-07-26 19:50:00|220.72|218.32|220.6|218.2|222.45|220.05|219.37|216.97|0
1690401300000|2023-07-26 19:55:00|221.39|218.99|217.06|214.66|221.66|219.26|216.93|214.53|0
1690401600000|2023-07-26 20:00:00|216.93|214.53|216.22|213.82|217.71|215.31|215.76|213.36|0
1690401900000|2023-07-26 20:05:00|216.15|213.75|215.74|213.34|216.15|213.75|211.25|208.85|0
1690402200000|2023-07-26 20:10:00|215.87|213.47|215.81|213.41|217.56|215.16|215.35|212.95|0
1690402500000|2023-07-26 20:15:00|215.88|213.08|215.94|213.14|217.11|214.31|215.81|213.01|0
1690402800000|2023-07-26 20:20:00|215.81|213.01|215.93|213.13|216.32|213.52|215.42|212.62|0
1690403100000|2023-07-26 20:25:00|215.81|213.01|216.45|213.65|216.71|213.91|215.55|212.75|0
1690403400000|2023-07-26 20:30:00|216.19|213.39|216.71|213.91|217.36|214.56|216.19|213.39|0
1690403700000|2023-07-26 20:35:00|216.52|213.72|217.62|214.82|217.62|214.82|216.45|213.65|0
1690404000000|2023-07-26 20:40:00|217.75|214.95|218.27|215.47|218.4|215.6|217.62|214.82|0
1690404300000|2023-07-26 20:45:00|218.4|215.6|218.53|215.73|218.66|215.86|218.14|215.34|0
1690404600000|2023-07-26 20:50:00|218.66|215.86|218.66|215.86|218.79|215.99|218.4|215.6|0
1690404900000|2023-07-26 20:55:00|218.73|215.93|218.99|216.19|219.18|216.38|218.4|215.6|0
1690405200000|2023-07-26 21:00:00|219.09|216.29|219.53|216.73|219.62|216.82|218.89|216.09|0
1690405500000|2023-07-26 21:05:00|219.25|216.45|219.01|216.21|219.35|216.55|218.81|216.01|0
1690405800000|2023-07-26 21:10:00|218.99|216.19|218.99|216.19|219.08|216.28|218.87|216.07|0
1690406100000|2023-07-26 21:15:00|218.87|216.07|219.21|216.41|219.21|216.41|218.74|215.94|0
1690406400000|2023-07-26 21:20:00|219.19|216.39|219.19|216.39|219.41|216.61|219.15|216.35|0
1690406700000|2023-07-26 21:25:00|219.18|216.38|219.08|216.28|219.19|216.39|218.99|216.19|0
1690407000000|2023-07-26 21:30:00|219.06|216.26|218.78|215.98|219.06|216.26|218.78|215.98|0
1690407300000|2023-07-26 21:35:00|218.86|216.06|218.82|216.02|218.89|216.09|218.82|216.02|0
1690407600000|2023-07-26 21:40:00|218.8|216|218.8|216|218.89|216.09|218.72|215.92|0
1690407900000|2023-07-26 21:45:00|218.74|215.94|218.68|215.88|218.74|215.94|218.64|215.84|0
1690408200000|2023-07-26 21:50:00|218.7|215.9|218.61|215.81|218.78|215.98|218.58|215.78|0
1690408500000|2023-07-26 21:55:00|218.63|215.83|218.59|215.79|218.63|215.83|218.55|215.75|0
1690408800000|2023-07-26 22:00:00|218.19|215.39|218.12|215.32|218.19|215.39|217.34|214.54|0
1690409100000|2023-07-26 22:05:00|217.99|215.19|218.51|215.71|218.51|215.71|217.73|214.93|0
1690409400000|2023-07-26 22:10:00|218.38|215.58|219.03|216.23|219.69|216.89|218.38|215.58|0
1690409700000|2023-07-26 22:15:00|218.9|216.1|218.51|215.71|218.9|216.1|218.38|215.58|0
1690410000000|2023-07-26 22:20:00|218.24|215.44|217.85|215.05|218.24|215.44|217.72|214.92|0
1690410300000|2023-07-26 22:25:00|217.72|214.92|217.85|215.05|217.85|215.05|217.72|214.92|0
1690410600000|2023-07-26 22:30:00|217.79|214.99|217.59|214.79|217.79|214.99|217.33|214.53|0
1690410900000|2023-07-26 22:35:00|217.46|214.66|217.59|214.79|217.85|215.05|217.46|214.66|0
1690411200000|2023-07-26 22:40:00|217.46|214.66|217.32|214.52|217.59|214.79|217.32|214.52|0
1690411500000|2023-07-26 22:45:00|217.39|214.59|217.65|214.85|217.71|214.91|217.39|214.59|0
1690411800000|2023-07-26 22:50:00|217.71|214.91|217.45|214.65|217.71|214.91|217.45|214.65|0
1690412100000|2023-07-26 22:55:00|217.32|214.52|217.71|214.91|217.71|214.91|217.32|214.52|0
1690412400000|2023-07-26 23:00:00|217.58|214.78|217.32|214.52|217.71|214.91|217.19|214.39|0
1690412700000|2023-07-26 23:05:00|217.26|214.46|217.19|214.39|217.32|214.52|217.19|214.39|0
1690413000000|2023-07-26 23:10:00|217.32|214.52|217.06|214.26|217.32|214.52|217.06|214.26|0
1690413300000|2023-07-26 23:15:00|217.19|214.39|216.92|214.12|217.19|214.39|216.92|214.12|0
1690413600000|2023-07-26 23:20:00|216.79|213.99|216.6|213.8|216.79|213.99|216.53|213.73|0
1690413900000|2023-07-26 23:25:00|216.66|213.86|216.66|213.86|216.79|213.99|216.27|213.47|0
1690414200000|2023-07-26 23:30:00|216.79|213.99|217.31|214.51|217.31|214.51|216.79|213.99|0
1690414500000|2023-07-26 23:35:00|217.44|214.64|217.18|214.38|217.44|214.64|217.05|214.25|0
1690414800000|2023-07-26 23:40:00|217.05|214.25|217.18|214.38|217.31|214.51|217.05|214.25|0
1690415100000|2023-07-26 23:45:00|217.11|214.31|216.79|213.99|217.18|214.38|216.79|213.99|0
1690415400000|2023-07-26 23:50:00|216.92|214.12|216.91|214.11|217.05|214.25|216.79|213.99|0
1690415700000|2023-07-26 23:55:00|216.85|214.05|216.65|213.85|216.91|214.11|216.65|213.85|0
1690416000000|2023-07-27 00:00:00|216.78|213.98|218.08|215.28|218.08|215.28|216.78|213.98|0
1690416300000|2023-07-27 00:05:00|217.95|215.15|217.82|215.02|218.08|215.28|217.04|214.24|0
1690416600000|2023-07-27 00:10:00|217.69|214.89|217.17|214.37|217.69|214.89|217.17|214.37|0
1690416900000|2023-07-27 00:15:00|217.04|214.24|216.91|214.11|217.17|214.37|216.78|213.98|0
1690417200000|2023-07-27 00:20:00|216.78|213.98|216.13|213.33|216.78|213.98|216|213.2|0
1690417500000|2023-07-27 00:25:00|216.19|213.39|216|213.2|216.26|213.46|215.87|213.07|0
1690417800000|2023-07-27 00:30:00|216.06|213.26|215.86|213.06|216.12|213.32|215.61|212.81|0
1690418100000|2023-07-27 00:35:00|215.93|213.13|216.37|213.57|216.65|213.85|215.47|212.67|0
1690418400000|2023-07-27 00:40:00|216.5|213.7|216.37|213.57|216.5|213.7|216.11|213.31|0
1690418700000|2023-07-27 00:45:00|216.24|213.44|216.37|213.57|216.5|213.7|216.24|213.44|0
1690419000000|2023-07-27 00:50:00|216.24|213.44|215.98|213.18|216.37|213.57|215.72|212.92|0
1690419300000|2023-07-27 00:55:00|216.11|213.31|215.59|212.79|216.11|213.31|215.59|212.79|0
1690419600000|2023-07-27 01:00:00|215.46|212.66|215.2|212.4|215.59|212.79|215.07|212.27|0
1690419900000|2023-07-27 01:05:00|215.07|212.27|214.81|212.01|215.2|212.4|214.69|211.89|0
1690420200000|2023-07-27 01:10:00|214.94|212.14|214.94|212.14|215.2|212.4|214.81|212.01|0
1690420500000|2023-07-27 01:15:00|215.07|212.27|215.46|212.66|215.59|212.79|214.68|211.88|0
1690420800000|2023-07-27 01:20:00|215.59|212.79|214.94|212.14|215.71|212.91|214.42|211.62|0
1690421100000|2023-07-27 01:25:00|215.07|212.27|214.68|211.88|215.07|212.27|214.55|211.75|0
1690421400000|2023-07-27 01:30:00|214.55|211.75|214.16|211.36|214.68|211.88|213.91|211.11|0
1690421700000|2023-07-27 01:35:00|214.04|211.24|214.55|211.75|214.55|211.75|214.03|211.23|0
1690422000000|2023-07-27 01:40:00|214.42|211.62|214.42|211.62|214.55|211.75|214.03|211.23|0
1690422300000|2023-07-27 01:45:00|214.29|211.49|214.16|211.36|214.48|211.68|214.03|211.23|0
1690422600000|2023-07-27 01:50:00|214.03|211.23|214.16|211.36|214.16|211.36|213.65|210.85|0
1690422900000|2023-07-27 01:55:00|214.03|211.23|214.09|211.29|214.16|211.36|213.77|210.97|0
1690423200000|2023-07-27 02:00:00|214.03|211.23|213.38|210.58|214.16|211.36|213.38|210.58|0
1690423500000|2023-07-27 02:05:00|213.13|210.33|212.87|210.07|213.38|210.58|212.74|209.94|0
1690423800000|2023-07-27 02:10:00|213|210.2|212.74|209.94|213.13|210.33|212.36|209.56|0
1690424100000|2023-07-27 02:15:00|212.87|210.07|212.61|209.81|212.87|210.07|212.36|209.56|0
1690424400000|2023-07-27 02:20:00|212.48|209.68|212.74|209.94|212.74|209.94|212.48|209.68|0
1690424700000|2023-07-27 02:25:00|212.61|209.81|212.99|210.19|213.25|210.45|212.61|209.81|0
1690425000000|2023-07-27 02:30:00|212.87|210.07|213.12|210.32|213.25|210.45|212.87|210.07|0
1690425300000|2023-07-27 02:35:00|213.19|210.39|212.61|209.81|213.25|210.45|212.48|209.68|0
1690425600000|2023-07-27 02:40:00|212.48|209.68|212.48|209.68|212.73|209.93|212.48|209.68|0
1690425900000|2023-07-27 02:45:00|212.61|209.81|212.73|209.93|212.86|210.06|212.35|209.55|0
1690426200000|2023-07-27 02:50:00|212.86|210.06|212.35|209.55|212.86|210.06|212.35|209.55|0
1690426500000|2023-07-27 02:55:00|212.47|209.67|212.73|209.93|212.73|209.93|212.35|209.55|0
1690426800000|2023-07-27 03:00:00|212.6|209.8|212.47|209.67|212.73|209.93|212.34|209.54|0
1690427100000|2023-07-27 03:05:00|212.6|209.8|212.34|209.54|212.73|209.93|212.34|209.54|0
1690427400000|2023-07-27 03:10:00|212.21|209.41|212.34|209.54|212.47|209.67|212.09|209.29|0
1690427700000|2023-07-27 03:15:00|212.21|209.41|212.41|209.61|212.47|209.67|212.21|209.41|0
1690428000000|2023-07-27 03:20:00|212.34|209.54|212.34|209.54|212.47|209.67|212.21|209.41|0
1690428300000|2023-07-27 03:25:00|212.4|209.6|212.46|209.66|212.46|209.66|212.34|209.54|0
1690428600000|2023-07-27 03:30:00|212.59|209.79|212.34|209.54|212.59|209.79|212.21|209.41|0
1690428900000|2023-07-27 03:35:00|212.33|209.53|212.59|209.79|212.59|209.79|212.21|209.41|0
1690429200000|2023-07-27 03:40:00|212.46|209.66|212.72|209.92|212.78|209.98|212.46|209.66|0
1690429500000|2023-07-27 03:45:00|212.84|210.04|212.71|209.91|212.97|210.17|212.71|209.91|0
1690429800000|2023-07-27 03:50:00|212.59|209.79|212.33|209.53|212.71|209.91|212.33|209.53|0
1690430100000|2023-07-27 03:55:00|212.46|209.66|212.33|209.53|212.46|209.66|212.33|209.53|0
1690430400000|2023-07-27 04:00:00|212.46|209.66|211.43|208.63|212.58|209.78|211.31|208.51|0
1690430700000|2023-07-27 04:05:00|211.31|208.51|210.92|208.12|211.43|208.63|210.92|208.12|0
1690431000000|2023-07-27 04:10:00|210.99|208.19|210.67|207.87|211.05|208.25|210.54|207.74|0
1690431300000|2023-07-27 04:15:00|210.54|207.74|210.41|207.61|210.67|207.87|210.28|207.48|0
1690431600000|2023-07-27 04:20:00|210.54|207.74|210.79|207.99|210.86|208.06|210.41|207.61|0
1690431900000|2023-07-27 04:25:00|210.92|208.12|210.92|208.12|210.92|208.12|210.79|207.99|0
1690432200000|2023-07-27 04:30:00|211.04|208.24|211.04|208.24|211.04|208.24|210.92|208.12|0
1690432500000|2023-07-27 04:35:00|210.98|208.18|211.04|208.24|211.04|208.24|210.91|208.11|0
1690432800000|2023-07-27 04:40:00|210.91|208.11|211.17|208.37|211.42|208.62|210.91|208.11|0
1690433100000|2023-07-27 04:45:00|211.23|208.43|211.29|208.49|211.42|208.62|211.17|208.37|0
1690433400000|2023-07-27 04:50:00|211.17|208.37|211.04|208.24|211.23|208.43|211.04|208.24|0
1690433700000|2023-07-27 04:55:00|210.78|207.98|211.16|208.36|211.29|208.49|210.78|207.98|0
1690434000000|2023-07-27 05:00:00|211.04|208.24|211.29|208.49|211.42|208.62|210.91|208.11|0
1690434300000|2023-07-27 05:05:00|211.16|208.36|211.54|208.74|211.67|208.87|211.16|208.36|0
1690434600000|2023-07-27 05:10:00|211.48|208.68|211.41|208.61|211.67|208.87|211.41|208.61|0
1690434900000|2023-07-27 05:15:00|211.54|208.74|211.28|208.48|211.67|208.87|211.28|208.48|0
1690435200000|2023-07-27 05:20:00|211.41|208.61|211.41|208.61|211.67|208.87|211.28|208.48|0
1690435500000|2023-07-27 05:25:00|211.54|208.74|212.05|209.25|212.05|209.25|211.54|208.74|0
1690435800000|2023-07-27 05:30:00|212.11|209.31|212.43|209.63|212.56|209.76|212.11|209.31|0
1690436100000|2023-07-27 05:35:00|212.56|209.76|212.56|209.76|212.81|210.01|212.43|209.63|0
1690436400000|2023-07-27 05:40:00|212.68|209.88|212.94|210.14|213.19|210.39|212.68|209.88|0
1690436700000|2023-07-27 05:45:00|212.81|210.01|212.3|209.5|212.94|210.14|212.17|209.37|0
1690437000000|2023-07-27 05:50:00|212.55|209.75|212.55|209.75|212.81|210.01|212.42|209.62|0
1690437300000|2023-07-27 05:55:00|212.42|209.62|211.91|209.11|212.42|209.62|211.91|209.11|0
1690437600000|2023-07-27 06:00:00|211.78|208.98|211.53|208.73|211.91|209.11|210.96|208.16|0
1690437900000|2023-07-27 06:05:00|211.4|208.6|210.82|208.42|211.4|208.6|210.31|207.91|0
1690438200000|2023-07-27 06:10:00|210.94|208.54|211.45|209.05|211.58|209.18|210.82|208.42|0
1690438500000|2023-07-27 06:15:00|211.32|208.92|211.19|208.79|211.45|209.05|211.07|208.67|0
1690438800000|2023-07-27 06:20:00|211.32|208.92|211.58|209.18|211.7|209.3|211.19|208.79|0
1690439100000|2023-07-27 06:25:00|211.45|209.05|211|208.6|211.58|209.18|210.94|208.54|0
1690439400000|2023-07-27 06:30:00|211.06|208.66|211.32|208.92|211.32|208.92|210.68|208.28|0
1690439700000|2023-07-27 06:35:00|211.19|208.79|210.81|208.41|211.19|208.79|210.81|208.41|0
1690440000000|2023-07-27 06:40:00|210.93|208.53|211.19|208.79|211.19|208.79|210.68|208.28|0
1690440300000|2023-07-27 06:45:00|211.06|208.66|210.62|208.22|211.06|208.66|210.55|208.15|0
1690440600000|2023-07-27 06:50:00|210.55|208.15|210.55|208.15|210.74|208.34|210.42|208.02|0
1690440900000|2023-07-27 06:55:00|210.61|208.21|210.8|208.4|210.8|208.4|210.29|207.89|0
1690441200000|2023-07-27 07:00:00|210.55|208.15|210.55|208.15|210.8|208.4|209.78|207.38|0
1690441500000|2023-07-27 07:05:00|210.67|208.27|210.93|208.53|211.44|209.04|210.55|208.15|0
1690441800000|2023-07-27 07:10:00|210.8|208.4|210.74|208.34|211.31|208.91|210.42|208.02|0
1690442100000|2023-07-27 07:15:00|210.8|208.4|210.1|207.7|211.56|209.16|209.91|207.51|0
1690442400000|2023-07-27 07:20:00|210.03|207.63|209.27|206.87|210.16|207.76|209.27|206.87|0
1690442700000|2023-07-27 07:25:00|209.4|207|208.89|206.49|209.78|207.38|208.64|206.24|0
1690443000000|2023-07-27 07:30:00|208.76|206.36|207.5|205.1|209.02|206.62|207.25|204.85|0
1690443300000|2023-07-27 07:35:00|207.63|205.23|207.12|204.72|207.88|205.48|207.12|204.72|0
1690443600000|2023-07-27 07:40:00|207.25|204.85|207.24|204.84|207.62|205.22|207.12|204.72|0
1690443900000|2023-07-27 07:45:00|207.12|204.72|206.61|204.21|207.24|204.84|206.61|204.21|0
1690444200000|2023-07-27 07:50:00|206.49|204.09|206.74|204.34|206.99|204.59|206.49|204.09|0
1690444500000|2023-07-27 07:55:00|206.8|204.4|207.37|204.97|207.37|204.97|206.61|204.21|0
1690444800000|2023-07-27 08:00:00|206.99|204.59|206.23|203.83|207.24|204.84|206.23|203.83|0
1690445100000|2023-07-27 08:05:00|206.11|203.71|205.86|203.46|206.3|203.9|205.86|203.46|0
1690445400000|2023-07-27 08:10:00|205.98|203.58|205.6|203.2|206.23|203.83|205.6|203.2|0
1690445700000|2023-07-27 08:15:00|205.73|203.33|205.35|202.95|205.73|203.33|205.35|202.95|0
1690446000000|2023-07-27 08:20:00|205.48|203.08|205.1|202.7|205.6|203.2|204.98|202.58|0
1690446300000|2023-07-27 08:25:00|204.98|202.58|204.6|202.2|205.23|202.83|204.6|202.2|0
1690446600000|2023-07-27 08:30:00|204.67|202.27|204.6|202.2|205.1|202.7|204.6|202.2|0
1690446900000|2023-07-27 08:35:00|204.72|202.32|206.22|203.82|206.35|203.95|204.66|202.26|0
1690447200000|2023-07-27 08:40:00|206.1|203.7|205.6|203.2|206.22|203.82|205.22|202.82|0
1690447500000|2023-07-27 08:45:00|205.54|203.14|205.59|203.19|205.85|203.45|205.47|203.07|0
1690447800000|2023-07-27 08:50:00|205.72|203.32|205.47|203.07|205.72|203.32|204.97|202.57|0
1690448100000|2023-07-27 08:55:00|205.34|202.94|204.84|202.44|205.34|202.94|204.72|202.32|0
1690448400000|2023-07-27 09:00:00|204.97|202.57|205.09|202.69|205.34|202.94|204.72|202.32|0
1690448700000|2023-07-27 09:05:00|204.97|202.57|204.46|202.06|205.09|202.69|204.34|201.94|0
1690449000000|2023-07-27 09:10:00|204.59|202.19|205.09|202.69|205.09|202.69|204.59|202.19|0
1690449300000|2023-07-27 09:15:00|205.15|202.75|204.96|202.56|205.34|202.94|204.96|202.56|0
1690449600000|2023-07-27 09:20:00|204.9|202.5|206.54|204.14|207.69|205.29|204.84|202.44|0
1690449900000|2023-07-27 09:25:00|206.42|204.02|205.79|203.39|206.79|204.39|205.79|203.39|0
1690450200000|2023-07-27 09:30:00|205.66|203.26|205.16|202.76|205.79|203.39|205.04|202.64|0
1690450500000|2023-07-27 09:35:00|205.04|202.64|204.91|202.51|205.29|202.89|204.79|202.39|0
1690450800000|2023-07-27 09:40:00|204.79|202.39|204.91|202.51|205.16|202.76|204.66|202.26|0
1690451100000|2023-07-27 09:45:00|205.03|202.63|205.03|202.63|205.53|203.13|204.78|202.38|0
1690451400000|2023-07-27 09:50:00|204.91|202.51|205.16|202.76|205.16|202.76|204.78|202.38|0
1690451700000|2023-07-27 09:55:00|205.03|202.63|205.53|203.13|205.53|203.13|205.03|202.63|0
1690452000000|2023-07-27 10:00:00|205.41|203.01|205.53|203.13|205.78|203.38|205.41|203.01|0
1690452300000|2023-07-27 10:05:00|205.4|203|205.15|202.75|205.4|203|204.78|202.38|0
1690452600000|2023-07-27 10:10:00|205.09|202.69|204.78|202.38|205.28|202.88|204.65|202.25|0
1690452900000|2023-07-27 10:15:00|204.9|202.5|205.15|202.75|205.4|203|204.78|202.38|0
1690453200000|2023-07-27 10:20:00|205.27|202.87|205.15|202.75|205.27|202.87|205.02|202.62|0
1690453500000|2023-07-27 10:25:00|205.02|202.62|204.77|202.37|205.02|202.62|204.71|202.31|0
1690453800000|2023-07-27 10:30:00|204.9|202.5|204.52|202.12|204.9|202.5|204.15|201.75|0
1690454100000|2023-07-27 10:35:00|204.46|202.06|204.4|202|204.65|202.25|204.21|201.81|0
1690454400000|2023-07-27 10:40:00|204.52|202.12|204.89|202.49|205.02|202.62|204.4|202|0
1690454700000|2023-07-27 10:45:00|204.77|202.37|205.02|202.62|205.02|202.62|204.64|202.24|0
1690455000000|2023-07-27 10:50:00|205.08|202.68|205.51|203.11|205.51|203.11|205.08|202.68|0
1690455300000|2023-07-27 10:55:00|205.58|203.18|205.51|203.11|205.89|203.49|205.39|202.99|0
1690455600000|2023-07-27 11:00:00|205.64|203.24|205.39|202.99|205.89|203.49|205.01|202.61|0
1690455900000|2023-07-27 11:05:00|205.33|202.93|206.01|203.61|206.14|203.74|205.14|202.74|0
1690456200000|2023-07-27 11:10:00|206.14|203.74|205.63|203.23|206.14|203.74|205.38|202.98|0
1690456500000|2023-07-27 11:15:00|205.51|203.11|205.51|203.11|205.76|203.36|205.38|202.98|0
1690456800000|2023-07-27 11:20:00|205.38|202.98|204.63|202.23|205.51|203.11|204.51|202.11|0
1690457100000|2023-07-27 11:25:00|204.57|202.17|204.76|202.36|204.76|202.36|204.45|202.05|0
1690457400000|2023-07-27 11:30:00|204.63|202.23|203.51|201.11|204.63|202.23|203.51|201.11|0
1690457700000|2023-07-27 11:35:00|203.39|200.99|203.76|201.36|203.88|201.48|203.26|200.86|0
1690458000000|2023-07-27 11:40:00|203.88|201.48|203.51|201.11|203.88|201.48|202.89|200.49|0
1690458300000|2023-07-27 11:45:00|203.38|200.98|203.51|201.11|203.75|201.35|203.26|200.86|0
1690458600000|2023-07-27 11:50:00|203.63|201.23|203.38|200.98|203.63|201.23|203.38|200.98|0
1690458900000|2023-07-27 11:55:00|203.5|201.1|203.63|201.23|203.75|201.35|203.26|200.86|0
1690459200000|2023-07-27 12:00:00|203.75|201.35|203.38|200.98|204|201.6|203.01|200.61|0
1690459500000|2023-07-27 12:05:00|203.5|201.1|203.38|200.98|203.87|201.47|203.38|200.98|0
1690459800000|2023-07-27 12:10:00|203.25|200.85|203.13|200.73|203.5|201.1|202.94|200.54|0
1690460100000|2023-07-27 12:15:00|203.07|200.67|202.7|200.3|203.25|200.85|202.51|200.11|0
1690460400000|2023-07-27 12:20:00|202.75|200.35|202.51|200.11|203|200.6|202.38|199.98|0
1690460700000|2023-07-27 12:25:00|202.63|200.23|202.88|200.48|203|200.6|202.38|199.98|0
1690461000000|2023-07-27 12:30:00|203.25|200.85|200.41|198.01|203.74|201.34|200.29|197.89|0
1690461300000|2023-07-27 12:35:00|200.29|197.89|199.92|197.52|201.15|198.75|199.8|197.4|0
1690461600000|2023-07-27 12:40:00|199.8|197.4|199.8|197.4|200.9|198.5|199.55|197.15|0
1690461900000|2023-07-27 12:45:00|199.92|197.52|199.92|197.52|200.53|198.13|199.18|196.78|0
1690462200000|2023-07-27 12:50:00|200.04|197.64|202.13|199.73|202.13|199.73|199.79|197.39|0
1690462500000|2023-07-27 12:55:00|202.25|199.85|201.51|199.11|202.74|200.34|201.51|199.11|0
1690462800000|2023-07-27 13:00:00|201.57|199.17|200.5|198.1|202.5|200.1|200|197.6|0
1690463100000|2023-07-27 13:05:00|200.74|198.34|199.64|197.24|200.74|198.34|199.51|197.11|0
1690463400000|2023-07-27 13:10:00|199.76|197.36|200.62|198.22|200.74|198.34|199.76|197.36|0
1690463700000|2023-07-27 13:15:00|200.37|197.97|200|197.6|200.62|198.22|199.51|197.11|0
1690464000000|2023-07-27 13:20:00|199.94|197.54|200.12|197.72|200.37|197.97|199.63|197.23|0
1690464300000|2023-07-27 13:25:00|200.25|197.85|200.62|198.22|201.48|199.08|200.25|197.85|0
1690464600000|2023-07-27 13:30:00|200.49|198.09|198.88|196.48|202.47|200.07|197.9|195.5|0
1690464900000|2023-07-27 13:35:00|198.51|196.11|199.43|197.03|201.03|198.63|198.26|195.86|0
1690465200000|2023-07-27 13:40:00|199.31|196.91|199.43|197.03|200.29|197.89|198.94|196.54|0
1690465500000|2023-07-27 13:45:00|199.18|196.78|200.53|198.13|201.52|199.12|199.06|196.66|0
1690465800000|2023-07-27 13:50:00|200.41|198.01|200.53|198.13|201.02|198.62|199.67|197.27|0
1690466100000|2023-07-27 13:55:00|200.65|198.25|200.96|198.56|202.26|199.86|200.53|198.13|0
1690466400000|2023-07-27 14:00:00|200.78|198.38|202.01|199.61|202.5|200.1|200.77|198.37|0
1690466700000|2023-07-27 14:05:00|201.88|199.48|203.87|201.47|204.37|201.97|201.88|199.48|0
1690467000000|2023-07-27 14:10:00|203.75|201.35|204.12|201.72|204.99|202.59|203.5|201.1|0
1690467300000|2023-07-27 14:15:00|204.24|201.84|203.74|201.34|204.37|201.97|203.25|200.85|0
1690467600000|2023-07-27 14:20:00|203.99|201.59|204.11|201.71|204.86|202.46|203.24|200.84|0
1690467900000|2023-07-27 14:25:00|204.49|202.09|208.16|205.76|208.16|205.76|204.49|202.09|0
1690468200000|2023-07-27 14:30:00|207.91|205.51|206.4|204|208.29|205.89|206.28|203.88|0
1690468500000|2023-07-27 14:35:00|206.53|204.13|205.28|202.88|206.78|204.38|205.15|202.75|0
1690468800000|2023-07-27 14:40:00|205.4|203|205.27|202.87|205.9|203.5|204.9|202.5|0
1690469100000|2023-07-27 14:45:00|205.4|203|205.4|203|205.77|203.37|204.15|201.75|0
1690469400000|2023-07-27 14:50:00|205.52|203.12|207.02|204.62|207.53|205.13|205.4|203|0
1690469700000|2023-07-27 14:55:00|207.15|204.75|209.17|206.77|210.05|207.65|206.52|204.12|0
1690470000000|2023-07-27 15:00:00|209.04|206.64|208.66|206.26|209.04|206.64|207.52|205.12|0
1690470300000|2023-07-27 15:05:00|208.53|206.13|210.18|207.78|210.18|207.78|208.28|205.88|0
1690470600000|2023-07-27 15:10:00|210.05|207.65|210.18|207.78|211.07|208.67|209.54|207.14|0
1690470900000|2023-07-27 15:15:00|210.43|208.03|209.29|206.89|210.81|208.41|209.03|206.63|0
1690471200000|2023-07-27 15:20:00|209.16|206.76|208.4|206|209.92|207.52|208.02|205.62|0
1690471500000|2023-07-27 15:25:00|208.27|205.87|208.02|205.62|209.28|206.88|208.02|205.62|0
1690471800000|2023-07-27 15:30:00|207.77|205.37|206.14|203.74|207.77|205.37|206.01|203.61|0
1690472100000|2023-07-27 15:35:00|206.26|203.86|206.13|203.73|206.89|204.49|206.13|203.73|0
1690472400000|2023-07-27 15:40:00|206.01|203.61|207.77|205.37|208.02|205.62|206.01|203.61|0
1690472700000|2023-07-27 15:45:00|207.9|205.5|209.03|206.63|209.54|207.14|207.64|205.24|0
1690473000000|2023-07-27 15:50:00|208.78|206.38|208.91|206.51|209.16|206.76|207.89|205.49|0
1690473300000|2023-07-27 15:55:00|209.03|206.63|208.53|206.13|209.54|207.14|208.4|206|0
1690473600000|2023-07-27 16:00:00|208.52|206.12|207.66|205.26|208.78|206.38|207.46|205.06|0
1690473900000|2023-07-27 16:05:00|207.53|205.13|206.52|204.12|207.91|205.51|206.4|204|0
1690474200000|2023-07-27 16:10:00|206.4|204|206.27|203.87|206.52|204.12|205.77|203.37|0
1690474500000|2023-07-27 16:15:00|206.14|203.74|206.27|203.87|206.9|204.5|205.39|202.99|0
1690474800000|2023-07-27 16:20:00|206.39|203.99|205.39|202.99|206.77|204.37|205.39|202.99|0
1690475100000|2023-07-27 16:25:00|205.26|202.86|204.01|201.61|205.39|202.99|204.01|201.61|0
1690475400000|2023-07-27 16:30:00|204.14|201.74|204.01|201.61|204.14|201.74|203.27|200.87|0
1690475700000|2023-07-27 16:35:00|204.14|201.74|203.39|200.99|204.14|201.74|203.14|200.74|0
1690476000000|2023-07-27 16:40:00|203.51|201.11|203.64|201.24|203.64|201.24|203.02|200.62|0
1690476300000|2023-07-27 16:45:00|203.76|201.36|203.26|200.86|203.76|201.36|202.89|200.49|0
1690476600000|2023-07-27 16:50:00|203.39|200.99|204.76|202.36|205.01|202.61|203.26|200.86|0
1690476900000|2023-07-27 16:55:00|204.88|202.48|204.01|201.61|205.01|202.61|204.01|201.61|0
1690477200000|2023-07-27 17:00:00|203.88|201.48|204.09|201.69|204.47|202.07|202.84|200.44|0
1690477500000|2023-07-27 17:05:00|204.21|201.81|206.34|203.94|209.5|207.1|203.71|201.31|0
1690477800000|2023-07-27 17:10:00|206.47|204.07|206.15|203.75|206.91|204.51|205.46|203.06|0
1690478100000|2023-07-27 17:15:00|206.34|203.94|210.9|208.5|211.03|208.63|206.34|203.94|0
1690478400000|2023-07-27 17:20:00|210.77|208.37|211.51|209.11|213.47|211.07|209.62|207.22|0
1690478700000|2023-07-27 17:25:00|211.63|209.23|213.69|211.29|213.82|211.42|211.12|208.72|0
1690479000000|2023-07-27 17:30:00|213.82|211.42|214.46|212.06|214.72|212.32|213.04|210.64|0
1690479300000|2023-07-27 17:35:00|214.59|212.19|215.89|213.49|216.02|213.62|213.95|211.55|0
1690479600000|2023-07-27 17:40:00|216.02|213.62|213.56|211.16|216.02|213.62|213.43|211.03|0
1690479900000|2023-07-27 17:45:00|213.43|211.03|215.5|213.1|215.89|213.49|213.3|210.9|0
1690480200000|2023-07-27 17:50:00|215.37|212.97|215.37|212.97|216.41|214.01|214.33|211.93|0
1690480500000|2023-07-27 17:55:00|215.24|212.84|214.97|212.57|216.66|214.26|214.59|212.19|0
1690480800000|2023-07-27 18:00:00|215.1|212.7|215.75|213.35|216.79|214.39|214.2|211.8|0
1690481100000|2023-07-27 18:05:00|215.88|213.48|218.62|216.22|219.15|216.75|215.1|212.7|0
1690481400000|2023-07-27 18:10:00|219.01|216.61|225.81|223.41|226.74|224.34|218.84|216.44|0
1690481700000|2023-07-27 18:15:00|225.95|223.55|224.23|221.83|225.95|223.55|224.09|221.69|0
1690482000000|2023-07-27 18:20:00|223.96|221.56|225.94|223.54|226.08|223.68|222.52|220.12|0
1690482300000|2023-07-27 18:25:00|225.81|223.41|229.01|226.61|229.41|227.01|225.55|223.15|0
1690482600000|2023-07-27 18:30:00|228.87|226.47|230.21|227.81|230.48|228.08|227.14|224.74|0
1690482900000|2023-07-27 18:35:00|230.34|227.94|233.36|230.96|234.58|232.18|229.67|227.27|0
1690483200000|2023-07-27 18:40:00|233.5|231.1|230.8|228.4|233.64|231.24|230.8|228.4|0
1690483500000|2023-07-27 18:45:00|231.07|228.67|231.47|229.07|231.88|229.48|229.86|227.46|0
1690483800000|2023-07-27 18:50:00|231.74|229.34|232.01|229.61|233.09|230.69|231.07|228.67|0
1690484100000|2023-07-27 18:55:00|232.68|230.28|235.53|233.13|235.67|233.27|232.55|230.15|0
1690484400000|2023-07-27 19:00:00|236.15|233.75|234.98|232.58|236.21|233.81|234.17|231.77|0
1690484700000|2023-07-27 19:05:00|235.12|232.72|234.17|231.77|237.58|235.18|234.17|231.77|0
1690485000000|2023-07-27 19:10:00|234.03|231.63|230.39|227.99|234.03|231.63|230.12|227.72|0
1690485300000|2023-07-27 19:15:00|230.52|228.12|230.19|227.79|231.54|229.14|229.99|227.59|0
1690485600000|2023-07-27 19:20:00|230.05|227.65|233.98|231.58|234.11|231.71|230.05|227.65|0
1690485900000|2023-07-27 19:25:00|234.11|231.71|234.52|232.12|235.07|232.67|233.3|230.9|0
1690486200000|2023-07-27 19:30:00|234.79|232.39|235.34|232.94|235.34|232.94|232.62|230.22|0
1690486500000|2023-07-27 19:35:00|235.48|233.08|236.29|233.89|236.71|234.31|234.25|231.85|0
1690486800000|2023-07-27 19:40:00|236.16|233.76|238.95|236.55|238.95|236.55|235.61|233.21|0
1690487100000|2023-07-27 19:45:00|238.54|236.14|240.47|238.07|241.58|239.18|238.27|235.87|0
1690487400000|2023-07-27 19:50:00|239.78|237.38|237.3|234.9|239.78|237.38|235.94|233.54|0
1690487700000|2023-07-27 19:55:00|237.44|235.04|236.62|234.22|238.81|236.41|234.84|232.44|0
1690488000000|2023-07-27 20:00:00|236.48|234.08|234.37|231.97|237.16|234.76|233.89|231.49|0
1690488300000|2023-07-27 20:05:00|234.03|231.63|234.7|232.3|234.77|232.37|233.89|231.49|0
1690488600000|2023-07-27 20:10:00|234.57|232.17|234.43|232.03|234.98|232.58|234.29|231.89|0
1690488900000|2023-07-27 20:15:00|234.9|232.1|234.36|231.56|234.9|232.1|234.36|231.56|0
1690489200000|2023-07-27 20:20:00|234.49|231.69|232.81|230.01|234.63|231.83|232.47|229.67|0
1690489500000|2023-07-27 20:25:00|232.74|229.94|232.95|230.15|233.01|230.21|232.47|229.67|0
1690489800000|2023-07-27 20:30:00|232.88|230.08|232.74|229.94|233.01|230.21|232.74|229.94|0
1690490100000|2023-07-27 20:35:00|232.6|229.8|232.47|229.67|232.74|229.94|232.47|229.67|0
1690490400000|2023-07-27 20:40:00|232.33|229.53|232.19|229.39|232.4|229.6|232.19|229.39|0
1690490700000|2023-07-27 20:45:00|232.33|229.53|233.01|230.21|233.28|230.48|232.33|229.53|0
1690491000000|2023-07-27 20:50:00|233.08|230.28|232.6|229.8|233.14|230.34|232.46|229.66|0
1690491300000|2023-07-27 20:55:00|232.53|229.73|233.08|230.28|233.08|230.28|232.46|229.66|0
1690491600000|2023-07-27 21:00:00|233.03|230.23|233.06|230.26|233.23|230.43|232.95|230.15|0
1690491900000|2023-07-27 21:05:00|233.09|230.29|232.99|230.19|233.12|230.32|232.99|230.19|0
1690492200000|2023-07-27 21:10:00|233|230.2|232.96|230.16|233.06|230.26|232.84|230.04|0
1690492500000|2023-07-27 21:15:00|232.76|229.96|232.78|229.98|232.78|229.98|232.76|229.96|0
1690492800000|2023-07-27 21:20:00|232.84|230.04|232.9|230.1|233.14|230.34|232.78|229.98|0
1690493100000|2023-07-27 21:25:00|232.86|230.06|232.9|230.1|232.9|230.1|232.84|230.04|0
1690493400000|2023-07-27 21:30:00|232.84|230.04|233|230.2|233|230.2|232.84|230.04|0
1690493700000|2023-07-27 21:35:00|232.99|230.19|233.02|230.22|233.02|230.22|232.98|230.18|0
1690494000000|2023-07-27 21:40:00|233.1|230.3|233.22|230.42|233.31|230.51|233.1|230.3|0
1690494300000|2023-07-27 21:45:00|233.17|230.37|233.11|230.31|233.17|230.37|233.11|230.31|0
1690494600000|2023-07-27 21:50:00|233.15|230.35|233.11|230.31|233.15|230.35|233.05|230.25|0
1690494900000|2023-07-27 21:55:00|233.13|230.33|233.11|230.31|233.13|230.33|233.01|230.21|0
1690495200000|2023-07-27 22:00:00|232.92|230.12|233.8|231|234.01|231.21|232.72|229.92|0
1690495500000|2023-07-27 22:05:00|233.74|230.94|233.53|230.73|234.21|231.41|233.53|230.73|0
1690495800000|2023-07-27 22:10:00|233.46|230.66|233.19|230.39|233.46|230.66|232.98|230.18|0
1690496100000|2023-07-27 22:15:00|233.26|230.46|234.07|231.27|234.07|231.27|232.85|230.05|0
1690496400000|2023-07-27 22:20:00|233.94|231.14|233.94|231.14|234.07|231.27|233.53|230.73|0
1690496700000|2023-07-27 22:25:00|233.53|230.73|233.12|230.32|233.66|230.86|232.98|230.18|0
1690497000000|2023-07-27 22:30:00|233.25|230.45|233.39|230.59|233.39|230.59|233.11|230.31|0
1690497300000|2023-07-27 22:35:00|233.25|230.45|233.11|230.31|233.46|230.66|233.05|230.25|0
1690497600000|2023-07-27 22:40:00|233.25|230.45|233.11|230.31|233.52|230.72|232.84|230.04|0
1690497900000|2023-07-27 22:45:00|232.98|230.18|233.11|230.31|233.25|230.45|232.84|230.04|0
1690498200000|2023-07-27 22:50:00|233.18|230.38|232.97|230.17|233.25|230.45|232.7|229.9|0
1690498500000|2023-07-27 22:55:00|233.11|230.31|232.91|230.11|233.11|230.31|232.84|230.04|0
1690498800000|2023-07-27 23:00:00|232.84|230.04|232.56|229.76|232.97|230.17|232.43|229.63|0
1690499100000|2023-07-27 23:05:00|232.7|229.9|233.24|230.44|233.38|230.58|232.7|229.9|0
1690499400000|2023-07-27 23:10:00|233.1|230.3|233.65|230.85|233.65|230.85|233.1|230.3|0
1690499700000|2023-07-27 23:15:00|233.51|230.71|233.24|230.44|233.65|230.85|233.24|230.44|0
1690500000000|2023-07-27 23:20:00|233.1|230.3|232.83|230.03|233.1|230.3|232.83|230.03|0
1690500300000|2023-07-27 23:25:00|232.9|230.1|232.83|230.03|233.24|230.44|232.83|230.03|0
1690500600000|2023-07-27 23:30:00|232.9|230.1|233.23|230.43|233.51|230.71|232.9|230.1|0
1690500900000|2023-07-27 23:35:00|233.37|230.57|233.37|230.57|233.37|230.57|233.1|230.3|0
1690501200000|2023-07-27 23:40:00|233.23|230.43|233.5|230.7|233.64|230.84|233.23|230.43|0
1690501500000|2023-07-27 23:45:00|233.37|230.57|233.77|230.97|233.77|230.97|233.23|230.43|0
1690501800000|2023-07-27 23:50:00|233.64|230.84|234.12|231.32|234.59|231.79|233.64|230.84|0
1690502100000|2023-07-27 23:55:00|234.18|231.38|233.77|230.97|234.32|231.52|233.64|230.84|0
1690502400000|2023-07-28 00:00:00|233.64|230.84|233.23|230.43|234.18|231.38|233.23|230.43|0
1690502700000|2023-07-28 00:05:00|233.36|230.56|231.94|229.14|233.36|230.56|231.86|229.06|0
1690503000000|2023-07-28 00:10:00|231.86|229.06|231.59|228.79|232.27|229.47|231.46|228.66|0
1690503300000|2023-07-28 00:15:00|231.73|228.93|232|229.2|232|229.2|231.46|228.66|0
1690503600000|2023-07-28 00:20:00|231.93|229.13|232.4|229.6|232.54|229.74|231.86|229.06|0
1690503900000|2023-07-28 00:25:00|232.27|229.47|232.54|229.74|232.54|229.74|232|229.2|0
1690504200000|2023-07-28 00:30:00|232.4|229.6|232.54|229.74|232.81|230.01|232.4|229.6|0
1690504500000|2023-07-28 00:35:00|232.67|229.87|233.22|230.42|233.22|230.42|232.54|229.74|0
1690504800000|2023-07-28 00:40:00|233.35|230.55|232.4|229.6|233.35|230.55|232.4|229.6|0
1690505100000|2023-07-28 00:45:00|232.53|229.73|231.58|228.78|232.53|229.73|231.04|228.24|0
1690505400000|2023-07-28 00:50:00|231.72|228.92|231.43|228.63|231.95|229.15|228.05|225.25|0
1690505700000|2023-07-28 00:55:00|231.29|228.49|231.56|228.76|231.56|228.76|231.15|228.35|0
1690506000000|2023-07-28 01:00:00|231.42|228.62|231.42|228.62|231.42|228.62|231.15|228.35|0
1690506300000|2023-07-28 01:05:00|231.56|228.76|231.83|229.03|232.1|229.3|231.42|228.62|0
1690506600000|2023-07-28 01:10:00|231.76|228.96|232.23|229.43|232.37|229.57|231.69|228.89|0
1690506900000|2023-07-28 01:15:00|232.1|229.3|232.37|229.57|232.37|229.57|231.42|228.62|0
1690507200000|2023-07-28 01:20:00|232.23|229.43|232.37|229.57|232.5|229.7|232.23|229.43|0
1690507500000|2023-07-28 01:25:00|232.23|229.43|231.55|228.75|232.37|229.57|231.42|228.62|0
1690507800000|2023-07-28 01:30:00|231.42|228.62|231.55|228.75|231.82|229.02|231.28|228.48|0
1690508100000|2023-07-28 01:35:00|231.41|228.61|231.41|228.61|231.55|228.75|231.14|228.34|0
1690508400000|2023-07-28 01:40:00|231.28|228.48|230.74|227.94|231.55|228.75|230.6|227.8|0
1690508700000|2023-07-28 01:45:00|230.87|228.07|230.87|228.07|231.01|228.21|230.73|227.93|0
1690509000000|2023-07-28 01:50:00|231|228.2|230.87|228.07|231.27|228.47|230.73|227.93|0
1690509300000|2023-07-28 01:55:00|230.73|227.93|231.14|228.34|231.41|228.61|230.73|227.93|0
1690509600000|2023-07-28 02:00:00|231.27|228.47|231.95|229.15|231.95|229.15|231.14|228.34|0
1690509900000|2023-07-28 02:05:00|231.81|229.01|231.68|228.88|232.08|229.28|231.54|228.74|0
1690510200000|2023-07-28 02:10:00|231.81|229.01|231.54|228.74|231.88|229.08|231.54|228.74|0
1690510500000|2023-07-28 02:15:00|231.67|228.87|231.4|228.6|231.81|229.01|231.4|228.6|0
1690510800000|2023-07-28 02:20:00|231.47|228.67|231.54|228.74|231.67|228.87|231.4|228.6|0
1690511100000|2023-07-28 02:25:00|231.47|228.67|230.99|228.19|231.54|228.74|230.99|228.19|0
1690511400000|2023-07-28 02:30:00|231.06|228.26|231.26|228.46|231.26|228.46|230.99|228.19|0
1690511700000|2023-07-28 02:35:00|231.4|228.6|231.13|228.33|231.4|228.6|230.85|228.05|0
1690512000000|2023-07-28 02:40:00|231.2|228.4|231.53|228.73|231.67|228.87|231.12|228.32|0
1690512300000|2023-07-28 02:45:00|231.67|228.87|231.8|229|232.07|229.27|231.66|228.86|0
1690512600000|2023-07-28 02:50:00|231.73|228.93|231.53|228.73|231.8|229|231.39|228.59|0
1690512900000|2023-07-28 02:55:00|231.39|228.59|230.85|228.05|231.66|228.86|230.71|227.91|0
1690513200000|2023-07-28 03:00:00|230.71|227.91|230.85|228.05|231.12|228.32|230.58|227.78|0
1690513500000|2023-07-28 03:05:00|230.78|227.98|230.31|227.51|230.78|227.98|230.17|227.37|0
1690513800000|2023-07-28 03:10:00|230.44|227.64|230.57|227.77|230.85|228.05|230.44|227.64|0
1690514100000|2023-07-28 03:15:00|230.64|227.84|230.57|227.77|230.84|228.04|230.44|227.64|0
1690514400000|2023-07-28 03:20:00|230.71|227.91|230.71|227.91|230.71|227.91|230.44|227.64|0
1690514700000|2023-07-28 03:25:00|230.78|227.98|228.95|226.15|233.15|230.35|226.94|224.14|0
1690515000000|2023-07-28 03:30:00|228.82|226.02|226.27|223.47|228.82|226.02|224.75|221.95|0
1690515300000|2023-07-28 03:35:00|226.14|223.34|226.54|223.74|226.67|223.87|224.68|221.88|0
1690515600000|2023-07-28 03:40:00|226.61|223.81|231.92|229.12|232.19|229.39|226.54|223.74|0
1690515900000|2023-07-28 03:45:00|232.06|229.26|233.14|230.34|235.6|232.8|232.06|229.26|0
1690516200000|2023-07-28 03:50:00|233.28|230.48|231.78|228.98|233.96|231.16|231.24|228.44|0
1690516500000|2023-07-28 03:55:00|231.65|228.85|231.51|228.71|231.78|228.98|230.02|227.22|0
1690516800000|2023-07-28 04:00:00|231.64|228.84|235.18|232.38|235.73|232.93|230.97|228.17|0
1690517100000|2023-07-28 04:05:00|235.46|232.66|235.59|232.79|236.14|233.34|234.5|231.7|0
1690517400000|2023-07-28 04:10:00|235.73|232.93|237.24|234.44|237.79|234.99|235.04|232.24|0
1690517700000|2023-07-28 04:15:00|237.45|234.65|236|233.2|237.79|234.99|235.32|232.52|0
1690518000000|2023-07-28 04:20:00|235.94|233.14|232.86|230.06|235.94|233.14|232.86|230.06|0
1690518300000|2023-07-28 04:25:00|232.99|230.19|233.54|230.74|233.81|231.01|232.45|229.65|0
1690518600000|2023-07-28 04:30:00|233.81|231.01|232.31|229.51|233.95|231.15|231.63|228.83|0
1690518900000|2023-07-28 04:35:00|231.91|229.11|230.15|227.35|231.98|229.18|229.61|226.81|0
1690519200000|2023-07-28 04:40:00|230.08|227.28|230.28|227.48|230.69|227.89|229.61|226.81|0
1690519500000|2023-07-28 04:45:00|230.41|227.61|230.14|227.34|230.68|227.88|229.47|226.67|0
1690519800000|2023-07-28 04:50:00|230.28|227.48|230.68|227.88|231.22|228.42|229.94|227.14|0
1690520100000|2023-07-28 04:55:00|230.82|228.02|230.27|227.47|230.82|228.02|229.81|227.01|0
1690520400000|2023-07-28 05:00:00|230.14|227.34|229.46|226.66|230.27|227.47|229.2|226.4|0
1690520700000|2023-07-28 05:05:00|229.33|226.53|230|227.2|230.41|227.61|229.33|226.53|0
1690521000000|2023-07-28 05:10:00|230.14|227.34|229.87|227.07|230.14|227.34|229.06|226.26|0
1690521300000|2023-07-28 05:15:00|229.73|226.93|229.46|226.66|229.73|226.93|229.06|226.26|0
1690521600000|2023-07-28 05:20:00|229.33|226.53|228.79|225.99|229.46|226.66|228.79|225.99|0
1690521900000|2023-07-28 05:25:00|228.92|226.12|227.85|225.05|228.92|226.12|227.71|224.91|0
1690522200000|2023-07-28 05:30:00|227.92|225.12|226.91|224.11|228.38|225.58|226.77|223.97|0
1690522500000|2023-07-28 05:35:00|227.04|224.24|226.91|224.11|227.31|224.51|226.64|223.84|0
1690522800000|2023-07-28 05:40:00|226.84|224.04|226.37|223.57|226.91|224.11|226.24|223.44|0
1690523100000|2023-07-28 05:45:00|226.24|223.44|226.24|223.44|226.64|223.84|225.7|222.9|0
1690523400000|2023-07-28 05:50:00|226.1|223.3|226.5|223.7|226.5|223.7|225.83|223.03|0
1690523700000|2023-07-28 05:55:00|226.37|223.57|226.37|223.57|227.03|224.23|226.37|223.57|0
1690524000000|2023-07-28 06:00:00|226.23|223.43|226.76|223.96|227.1|224.3|225.7|222.9|0
1690524300000|2023-07-28 06:05:00|226.43|224.03|225.97|223.57|226.9|224.5|225.1|222.7|0
1690524600000|2023-07-28 06:10:00|225.9|223.5|226.03|223.63|226.16|223.76|225.63|223.23|0
1690524900000|2023-07-28 06:15:00|225.89|223.49|226.29|223.89|226.43|224.03|225.7|223.3|0
1690525200000|2023-07-28 06:20:00|226.23|223.83|227.36|224.96|228.44|226.04|226.23|223.83|0
1690525500000|2023-07-28 06:25:00|227.23|224.83|227.36|224.96|227.9|225.5|227.23|224.83|0
1690525800000|2023-07-28 06:30:00|227.49|225.09|226.82|224.42|227.76|225.36|226.82|224.42|0
1690526100000|2023-07-28 06:35:00|226.96|224.56|226.42|224.02|227.09|224.69|226.02|223.62|0
1690526400000|2023-07-28 06:40:00|226.29|223.89|226.42|224.02|226.42|224.02|225.89|223.49|0
1690526700000|2023-07-28 06:45:00|226.55|224.15|226.42|224.02|227.49|225.09|226.42|224.02|0
1690527000000|2023-07-28 06:50:00|226.28|223.88|226.82|224.42|227.09|224.69|226.15|223.75|0
1690527300000|2023-07-28 06:55:00|227.02|224.62|227.35|224.95|227.62|225.22|226.82|224.42|0
1690527600000|2023-07-28 07:00:00|227.22|224.82|226.28|223.88|227.75|225.35|225.61|223.21|0
1690527900000|2023-07-28 07:05:00|226.15|223.75|226.68|224.28|226.82|224.42|225.61|223.21|0
1690528200000|2023-07-28 07:10:00|226.95|224.55|223.75|221.35|226.95|224.55|223.75|221.35|0
1690528500000|2023-07-28 07:15:00|223.88|221.48|223.35|220.95|224.55|222.15|223.09|220.69|0
1690528800000|2023-07-28 07:20:00|223.22|220.82|222.69|220.29|223.75|221.35|222.43|220.03|0
1690529100000|2023-07-28 07:25:00|222.82|220.42|223.75|221.35|223.75|221.35|222.29|219.89|0
1690529400000|2023-07-28 07:30:00|223.48|221.08|222.82|220.42|223.61|221.21|222.29|219.89|0
1690529700000|2023-07-28 07:35:00|222.69|220.29|222.95|220.55|223.08|220.68|222.29|219.89|0
1690530000000|2023-07-28 07:40:00|222.82|220.42|222.16|219.76|222.82|220.42|222.02|219.62|0
1690530300000|2023-07-28 07:45:00|222.42|220.02|224.27|221.87|224.4|222|222.42|220.02|0
1690530600000|2023-07-28 07:50:00|224.4|222|225.6|223.2|225.87|223.47|224.4|222|0
1690530900000|2023-07-28 07:55:00|225.73|223.33|225.73|223.33|226.13|223.73|225.47|223.07|0
1690531200000|2023-07-28 08:00:00|225.6|223.2|225.73|223.33|226.67|224.27|225.47|223.07|0
1690531500000|2023-07-28 08:05:00|225.86|223.46|226|223.6|226|223.6|225.46|223.06|0
1690531800000|2023-07-28 08:10:00|225.73|223.33|226.26|223.86|226.39|223.99|225.19|222.79|0
1690532100000|2023-07-28 08:15:00|226.39|223.99|226.39|223.99|226.39|223.99|224.93|222.53|0
1690532400000|2023-07-28 08:20:00|226.26|223.86|228.27|225.87|228.54|226.14|226.26|223.86|0
1690532700000|2023-07-28 08:25:00|228.4|226|229.07|226.67|229.07|226.67|228.27|225.87|0
1690533000000|2023-07-28 08:30:00|228.94|226.54|227.06|224.66|229.07|226.67|227.06|224.66|0
1690533300000|2023-07-28 08:35:00|226.92|224.52|227.06|224.66|227.86|225.46|226.65|224.25|0
1690533600000|2023-07-28 08:40:00|226.92|224.52|227.59|225.19|228.13|225.73|226.92|224.52|0
1690533900000|2023-07-28 08:45:00|227.46|225.06|226.92|224.52|227.72|225.32|226.79|224.39|0
1690534200000|2023-07-28 08:50:00|226.79|224.39|227.32|224.92|227.45|225.05|226.79|224.39|0
1690534500000|2023-07-28 08:55:00|227.19|224.79|226.65|224.25|227.19|224.79|226.65|224.25|0
1690534800000|2023-07-28 09:00:00|226.38|223.98|227.32|224.92|227.45|225.05|226.11|223.71|0
1690535100000|2023-07-28 09:05:00|227.45|225.05|227.05|224.65|227.45|225.05|226.78|224.38|0
1690535400000|2023-07-28 09:10:00|227.18|224.78|226.64|224.24|227.45|225.05|226.51|224.11|0
1690535700000|2023-07-28 09:15:00|226.71|224.31|225.98|223.58|227.05|224.65|225.98|223.58|0
1690536000000|2023-07-28 09:20:00|225.84|223.44|225.84|223.44|226.11|223.71|225.44|223.04|0
1690536300000|2023-07-28 09:25:00|225.78|223.38|226.51|224.11|226.91|224.51|225.78|223.38|0
1690536600000|2023-07-28 09:30:00|226.37|223.97|225.84|223.44|226.64|224.24|225.7|223.3|0
1690536900000|2023-07-28 09:35:00|225.7|223.3|224.64|222.24|225.97|223.57|224.64|222.24|0
1690537200000|2023-07-28 09:40:00|224.51|222.11|224.24|221.84|224.77|222.37|223.84|221.44|0
1690537500000|2023-07-28 09:45:00|224.37|221.97|223.18|220.78|224.37|221.97|223.18|220.78|0
1690537800000|2023-07-28 09:50:00|223.31|220.91|223.84|221.44|224.04|221.64|223.04|220.64|0
1690538100000|2023-07-28 09:55:00|223.71|221.31|224.77|222.37|227.17|224.77|223.57|221.17|0
1690538400000|2023-07-28 10:00:00|224.64|222.24|225.43|223.03|225.7|223.3|224.37|221.97|0
1690538700000|2023-07-28 10:05:00|225.57|223.17|224.77|222.37|225.57|223.17|224.37|221.97|0
1690539000000|2023-07-28 10:10:00|224.64|222.24|225.03|222.63|225.03|222.63|224.37|221.97|0
1690539300000|2023-07-28 10:15:00|225.16|222.76|225.83|223.43|225.96|223.56|225.16|222.76|0
1690539600000|2023-07-28 10:20:00|225.96|223.56|225.56|223.16|225.96|223.56|225.16|222.76|0
1690539900000|2023-07-28 10:25:00|225.69|223.29|225.69|223.29|225.83|223.43|225.43|223.03|0
1690540200000|2023-07-28 10:30:00|225.19|222.79|226.38|223.98|226.72|224.32|225.05|222.65|0
1690540500000|2023-07-28 10:35:00|226.52|224.12|226.25|223.85|226.65|224.25|226.25|223.85|0
1690540800000|2023-07-28 10:40:00|226.52|224.12|225.71|223.31|226.65|224.25|225.58|223.18|0
1690541100000|2023-07-28 10:45:00|225.58|223.18|225.31|222.91|225.71|223.31|225.05|222.65|0
1690541400000|2023-07-28 10:50:00|225.18|222.78|224.91|222.51|225.18|222.78|224.12|221.72|0
1690541700000|2023-07-28 10:55:00|224.85|222.45|224.78|222.38|225.18|222.78|224.52|222.12|0
1690542000000|2023-07-28 11:00:00|224.85|222.45|225.04|222.64|225.84|223.44|224.78|222.38|0
1690542300000|2023-07-28 11:05:00|224.78|222.38|224.21|221.81|224.91|222.51|223.88|221.48|0
1690542600000|2023-07-28 11:10:00|224.27|221.87|223.48|221.08|224.41|222.01|223.34|220.94|0
1690542900000|2023-07-28 11:15:00|223.61|221.21|222.55|220.15|223.61|221.21|222.29|219.89|0
1690543200000|2023-07-28 11:20:00|222.42|220.02|222.55|220.15|223.21|220.81|222.42|220.02|0
1690543500000|2023-07-28 11:25:00|222.68|220.28|222.42|220.02|222.81|220.41|222.02|219.62|0
1690543800000|2023-07-28 11:30:00|222.55|220.15|222.55|220.15|222.68|220.28|221.89|219.49|0
1690544100000|2023-07-28 11:35:00|222.48|220.08|222.35|219.95|222.94|220.54|221.62|219.22|0
1690544400000|2023-07-28 11:40:00|222.41|220.01|220.74|218.34|222.54|220.14|220.74|218.34|0
1690544700000|2023-07-28 11:45:00|220.88|218.48|220.74|218.34|221.27|218.87|220.61|218.21|0
1690545000000|2023-07-28 11:50:00|220.61|218.21|220.55|218.15|221.27|218.87|220.48|218.08|0
1690545300000|2023-07-28 11:55:00|220.61|218.21|220.74|218.34|221.01|218.61|220.35|217.95|0
1690545600000|2023-07-28 12:00:00|220.87|218.47|219.16|216.76|221.27|218.87|219.16|216.76|0
1690545900000|2023-07-28 12:05:00|219.29|216.89|219.55|217.15|220.08|217.68|219.16|216.76|0
1690546200000|2023-07-28 12:10:00|219.69|217.29|220.34|217.94|220.74|218.34|219.29|216.89|0
1690546500000|2023-07-28 12:15:00|220.21|217.81|220.08|217.68|220.28|217.88|219.81|217.41|0
1690546800000|2023-07-28 12:20:00|219.95|217.55|218.76|216.36|220.08|217.68|218.37|215.97|0
1690547100000|2023-07-28 12:25:00|218.63|216.23|218.18|215.78|219.29|216.89|217.98|215.58|0
1690547400000|2023-07-28 12:30:00|218.31|215.91|218.24|215.84|219.09|216.69|217.06|214.66|0
1690547700000|2023-07-28 12:35:00|218.11|215.71|216.45|214.05|219.55|217.15|216.06|213.66|0
1690548000000|2023-07-28 12:40:00|216.58|214.18|217.1|214.7|217.88|215.48|216.45|214.05|0
1690548300000|2023-07-28 12:45:00|217.23|214.83|218.15|215.75|218.63|216.23|217.17|214.77|0
1690548600000|2023-07-28 12:50:00|218.28|215.88|217.36|214.96|218.41|216.01|217.36|214.96|0
1690548900000|2023-07-28 12:55:00|217.3|214.9|216.32|213.92|217.36|214.96|216.19|213.79|0
1690549200000|2023-07-28 13:00:00|216.45|214.05|215.8|213.4|216.58|214.18|215.41|213.01|0
1690549500000|2023-07-28 13:05:00|215.93|213.53|215.93|213.53|216.32|213.92|215.54|213.14|0
1690549800000|2023-07-28 13:10:00|215.67|213.27|218.01|215.61|218.14|215.74|215.67|213.27|0
1690550100000|2023-07-28 13:15:00|218.14|215.74|218.14|215.74|218.14|215.74|217.49|215.09|0
1690550400000|2023-07-28 13:20:00|218.01|215.61|216.83|214.43|218.01|215.61|216.31|213.91|0
1690550700000|2023-07-28 13:25:00|217.09|214.69|216.05|213.65|217.48|215.08|216.05|213.65|0
1690551000000|2023-07-28 13:30:00|215.92|213.52|216.18|213.78|216.96|214.56|214.49|212.09|0
1690551300000|2023-07-28 13:35:00|216.44|214.04|216.18|213.78|219.45|217.05|215.53|213.13|0
1690551600000|2023-07-28 13:40:00|215.92|213.52|216.44|214.04|216.44|214.04|213.84|211.44|0
1690551900000|2023-07-28 13:45:00|216.31|213.91|213.2|210.8|216.31|213.91|213.2|210.8|0
1690552200000|2023-07-28 13:50:00|213.07|210.67|213.07|210.67|214.1|211.7|212.04|209.64|0
1690552500000|2023-07-28 13:55:00|212.94|210.54|214.29|211.89|214.87|212.47|212.68|210.28|0
1690552800000|2023-07-28 14:00:00|213.71|211.31|212.79|210.39|214.1|211.7|211.14|208.74|0
1690553100000|2023-07-28 14:05:00|212.54|210.14|212.86|210.46|214.08|211.68|212.41|210.01|0
1690553400000|2023-07-28 14:10:00|212.92|210.52|213.18|210.78|214.08|211.68|212.15|209.75|0
1690553700000|2023-07-28 14:15:00|213.05|210.65|212.02|209.62|213.17|210.77|211.89|209.49|0
1690554000000|2023-07-28 14:20:00|211.89|209.49|211.64|209.24|212.79|210.39|211.51|209.11|0
1690554300000|2023-07-28 14:25:00|211.51|209.11|213.94|211.54|215.88|213.48|211.51|209.11|0
1690554600000|2023-07-28 14:30:00|213.81|211.41|212.02|209.62|213.81|211.41|211.76|209.36|0
1690554900000|2023-07-28 14:35:00|212.14|209.74|214.84|212.44|214.84|212.44|212.02|209.62|0
1690555200000|2023-07-28 14:40:00|214.97|212.57|214.84|212.44|214.97|212.57|213.42|211.02|0
1690555500000|2023-07-28 14:45:00|214.71|212.31|213.55|211.15|216.13|213.73|213.55|211.15|0
1690555800000|2023-07-28 14:50:00|213.42|211.02|214.97|212.57|215.1|212.7|212.78|210.38|0
1690556100000|2023-07-28 14:55:00|214.58|212.18|211.88|209.48|214.58|212.18|211.88|209.48|0
1690556400000|2023-07-28 15:00:00|211.63|209.23|211.88|209.48|212.91|210.51|211.5|209.1|0
1690556700000|2023-07-28 15:05:00|211.75|209.35|211.88|209.48|212.39|209.99|211.75|209.35|0
1690557000000|2023-07-28 15:10:00|211.75|209.35|211.37|208.97|212.77|210.37|210.98|208.58|0
1690557300000|2023-07-28 15:15:00|211.24|208.84|210.09|207.69|211.62|209.22|209.71|207.31|0
1690557600000|2023-07-28 15:20:00|209.96|207.56|208.95|206.55|210.03|207.63|208.82|206.42|0
1690557900000|2023-07-28 15:25:00|208.82|206.42|209.46|207.06|209.84|207.44|208.7|206.3|0
1690558200000|2023-07-28 15:30:00|209.33|206.93|210.21|207.81|210.34|207.94|209.08|206.68|0
1690558500000|2023-07-28 15:35:00|210.34|207.94|209.33|206.93|210.34|207.94|209.2|206.8|0
1690558800000|2023-07-28 15:40:00|209.45|207.05|207.94|205.54|209.45|207.05|207.94|205.54|0
1690559100000|2023-07-28 15:45:00|208.06|205.66|208.95|206.55|209.83|207.43|207.94|205.54|0
1690559400000|2023-07-28 15:50:00|209.07|206.67|208.31|205.91|209.2|206.8|208.19|205.79|0
1690559700000|2023-07-28 15:55:00|208.44|206.04|208.56|206.16|209.57|207.17|208.44|206.04|0
1690560000000|2023-07-28 16:00:00|208.31|205.91|211.27|208.87|211.91|209.51|208.31|205.91|0
1690560300000|2023-07-28 16:05:00|211.4|209|212.29|209.89|212.42|210.02|211.15|208.75|0
1690560600000|2023-07-28 16:10:00|212.42|210.02|210.38|207.98|212.42|210.02|210.26|207.86|0
1690560900000|2023-07-28 16:15:00|210.51|208.11|210.76|208.36|211.02|208.62|209.88|207.48|0
1690561200000|2023-07-28 16:20:00|210.89|208.49|209.75|207.35|211.02|208.62|209.37|206.97|0
1690561500000|2023-07-28 16:25:00|209.62|207.22|208.86|206.46|209.75|207.35|208.74|206.34|0
1690561800000|2023-07-28 16:30:00|208.99|206.59|209.74|207.34|210.12|207.72|208.86|206.46|0
1690562100000|2023-07-28 16:35:00|209.87|207.47|210.25|207.85|210.63|208.23|209.11|206.71|0
1690562400000|2023-07-28 16:40:00|210.12|207.72|210.37|207.97|210.76|208.36|210.12|207.72|0
1690562700000|2023-07-28 16:45:00|210.5|208.1|210.63|208.23|211.01|208.61|209.87|207.47|0
1690563000000|2023-07-28 16:50:00|210.5|208.1|209.86|207.46|211.01|208.61|209.61|207.21|0
1690563300000|2023-07-28 16:55:00|209.99|207.59|211.64|209.24|212.28|209.88|209.99|207.59|0
1690563600000|2023-07-28 17:00:00|211.89|209.49|213.04|210.64|213.3|210.9|211.89|209.49|0
1690563900000|2023-07-28 17:05:00|212.79|210.39|214.19|211.79|214.45|212.05|212.79|210.39|0
1690564200000|2023-07-28 17:10:00|214.32|211.92|212.91|210.51|214.83|212.43|212.78|210.38|0
1690564500000|2023-07-28 17:15:00|213.04|210.64|213.8|211.4|214.32|211.92|213.04|210.64|0
1690564800000|2023-07-28 17:20:00|213.93|211.53|214.96|212.56|215.99|213.59|213.93|211.53|0
1690565100000|2023-07-28 17:25:00|214.83|212.43|216.25|213.85|216.25|213.85|214.83|212.43|0
1690565400000|2023-07-28 17:30:00|216.5|214.1|217.8|215.4|218.06|215.66|214.83|212.43|0
1690565700000|2023-07-28 17:35:00|217.93|215.53|218.05|215.65|219.23|216.83|217.67|215.27|0
1690566000000|2023-07-28 17:40:00|217.93|215.53|220.27|217.87|221.97|219.57|217.93|215.53|0
1690566300000|2023-07-28 17:45:00|220.14|217.74|221.45|219.05|221.84|219.44|220.14|217.74|0
1690566600000|2023-07-28 17:50:00|221.58|219.18|217.92|215.52|221.58|219.18|217.92|215.52|0
1690566900000|2023-07-28 17:55:00|217.79|215.39|215.85|213.45|217.92|215.52|215.59|213.19|0
1690567200000|2023-07-28 18:00:00|215.98|213.58|214.05|211.65|215.98|213.58|214.05|211.65|0
1690567500000|2023-07-28 18:05:00|213.92|211.52|213.28|210.88|214.56|212.16|213.28|210.88|0
1690567800000|2023-07-28 18:10:00|213.41|211.01|214.82|212.42|215.33|212.93|213.28|210.88|0
1690568100000|2023-07-28 18:15:00|214.94|212.54|214.43|212.03|215.33|212.93|214.3|211.9|0
1690568400000|2023-07-28 18:20:00|214.3|211.9|213.27|210.87|214.69|212.29|212.38|209.98|0
1690568700000|2023-07-28 18:25:00|213.4|211|212.51|210.11|213.53|211.13|212.51|210.11|0
1690569000000|2023-07-28 18:30:00|212.63|210.23|213.14|210.74|213.53|211.13|212.38|209.98|0
1690569300000|2023-07-28 18:35:00|213.01|210.61|215.58|213.18|215.97|213.57|213.01|210.61|0
1690569600000|2023-07-28 18:40:00|215.84|213.44|213.01|210.61|216.35|213.95|213.01|210.61|0
1690569900000|2023-07-28 18:45:00|213.14|210.74|212.37|209.97|213.27|210.87|211.86|209.46|0
1690570200000|2023-07-28 18:50:00|212.5|210.1|210.59|208.19|212.5|210.1|210.21|207.81|0
1690570500000|2023-07-28 18:55:00|210.72|208.32|211.99|209.59|212.63|210.23|210.72|208.32|0
1690570800000|2023-07-28 19:00:00|211.86|209.46|211.6|209.2|213.14|210.74|211.6|209.2|0
1690571100000|2023-07-28 19:05:00|211.86|209.46|211.47|209.07|211.99|209.59|210.97|208.57|0
1690571400000|2023-07-28 19:10:00|211.6|209.2|211.22|208.82|212.11|209.71|210.4|208|0
1690571700000|2023-07-28 19:15:00|211.35|208.95|210.71|208.31|211.47|209.07|210.71|208.31|0
1690572000000|2023-07-28 19:20:00|210.96|208.56|212.75|210.35|213.26|210.86|210.96|208.56|0
1690572300000|2023-07-28 19:25:00|212.87|210.47|213.77|211.37|213.77|211.37|211.85|209.45|0
1690572600000|2023-07-28 19:30:00|213.9|211.5|212.36|209.96|214.15|211.75|212.1|209.7|0
1690572900000|2023-07-28 19:35:00|212.23|209.83|213.89|211.49|213.89|211.49|211.85|209.45|0
1690573200000|2023-07-28 19:40:00|213.76|211.36|214.28|211.88|214.92|212.52|213.38|210.98|0
1690573500000|2023-07-28 19:45:00|214.4|212|214.66|212.26|215.17|212.77|213.12|210.72|0
1690573800000|2023-07-28 19:50:00|214.92|212.52|211.72|209.32|215.05|212.65|211.21|208.81|0
1690574100000|2023-07-28 19:55:00|211.46|209.06|213.37|210.97|213.37|210.97|211.33|208.93|0
1690574400000|2023-07-28 20:00:00|212.74|210.34|213.12|210.72|213.63|211.23|212.42|210.02|0
1690574700000|2023-07-28 20:05:00|212.99|210.59|212.6|210.2|213.37|210.97|212.48|210.08|0
1690575000000|2023-07-28 20:10:00|212.73|210.33|212.86|210.46|212.99|210.59|212.6|210.2|0
1690763700000|2023-07-31 00:35:00|212.35|209.55|212.47|209.67|212.6|209.8|212.35|209.55|0
1690764000000|2023-07-31 00:40:00|212.35|209.55|212.47|209.67|212.73|209.93|212.35|209.55|0
1690764300000|2023-07-31 00:45:00|212.6|209.8|212.42|209.62|212.6|209.8|211.78|208.98|0
1690764600000|2023-07-31 00:50:00|212.36|209.56|212.92|210.12|213.18|210.38|212.29|209.49|0
1690764900000|2023-07-31 00:55:00|213.05|210.25|212.8|210|213.18|210.38|212.67|209.87|0
1690765200000|2023-07-31 01:00:00|212.67|209.87|213.44|210.64|213.76|210.96|212.54|209.74|0
1690765500000|2023-07-31 01:05:00|213.57|210.77|214.59|211.79|214.66|211.86|213.44|210.64|0
1690765800000|2023-07-31 01:10:00|214.46|211.66|214.59|211.79|215.23|212.43|214.21|211.41|0
1690766100000|2023-07-31 01:15:00|214.53|211.73|214.46|211.66|214.97|212.17|214.2|211.4|0
1690766400000|2023-07-31 01:20:00|214.4|211.6|213.82|211.02|214.46|211.66|213.69|210.89|0
1690766700000|2023-07-31 01:25:00|213.69|210.89|213.69|210.89|213.95|211.15|213.69|210.89|0
1690767000000|2023-07-31 01:30:00|213.56|210.76|213.18|210.38|213.94|211.14|213.18|210.38|0
1690767300000|2023-07-31 01:35:00|213.31|210.51|212.8|210|213.31|210.51|211.78|208.98|0
1690767600000|2023-07-31 01:40:00|212.74|209.94|213.56|210.76|213.69|210.89|212.04|209.24|0
1690767900000|2023-07-31 01:45:00|213.43|210.63|215.22|212.42|215.47|212.67|213.43|210.63|0
1690768200000|2023-07-31 01:50:00|215.34|212.54|215.73|212.93|216.5|213.7|214.83|212.03|0
1690768500000|2023-07-31 01:55:00|215.86|213.06|216.31|213.51|216.63|213.83|215.47|212.67|0
1690768800000|2023-07-31 02:00:00|216.37|213.57|215.34|212.54|217.14|214.34|215.34|212.54|0
1690769100000|2023-07-31 02:05:00|215.21|212.41|215.66|212.86|215.98|213.18|215.21|212.41|0
1690769400000|2023-07-31 02:10:00|215.72|212.92|217.65|214.85|217.78|214.98|215.6|212.8|0
1690769700000|2023-07-31 02:15:00|217.52|214.72|217.26|214.46|217.65|214.85|216.88|214.08|0
1690770000000|2023-07-31 02:20:00|217.13|214.33|217.13|214.33|217.78|214.98|217|214.2|0
1690770300000|2023-07-31 02:25:00|217.26|214.46|217.78|214.98|218.03|215.23|217.13|214.33|0
1690770600000|2023-07-31 02:30:00|217.71|214.91|217.45|214.65|218.1|215.3|217.39|214.59|0
1690770900000|2023-07-31 02:35:00|217.52|214.72|217.64|214.84|217.9|215.1|217.39|214.59|0
1690771200000|2023-07-31 02:40:00|217.51|214.71|217.13|214.33|217.77|214.97|217.13|214.33|0
1690771500000|2023-07-31 02:45:00|217.25|214.45|216.48|213.68|217.25|214.45|216.23|213.43|0
1690771800000|2023-07-31 02:50:00|216.61|213.81|216.68|213.88|216.87|214.07|216.61|213.81|0
1690772100000|2023-07-31 02:55:00|216.74|213.94|217.32|214.52|217.38|214.58|216.74|213.94|0
1690772400000|2023-07-31 03:00:00|217.25|214.45|218.41|215.61|219.06|216.26|217.25|214.45|0
1690772700000|2023-07-31 03:05:00|218.28|215.48|217.63|214.83|218.28|215.48|217.51|214.71|0
1690773000000|2023-07-31 03:10:00|217.57|214.77|217.25|214.45|217.63|214.83|217.25|214.45|0
1690773300000|2023-07-31 03:15:00|217.38|214.58|217.24|214.44|217.76|214.96|217.12|214.32|0
1690773600000|2023-07-31 03:20:00|217.37|214.57|217.44|214.64|217.89|215.09|217.31|214.51|0
1690773900000|2023-07-31 03:25:00|217.5|214.7|218.27|215.47|218.27|215.47|217.24|214.44|0
1690774200000|2023-07-31 03:30:00|218.34|215.54|218.66|215.86|218.79|215.99|218.14|215.34|0
1690774500000|2023-07-31 03:35:00|218.73|215.93|218.92|216.12|219.05|216.25|218.4|215.6|0
1690774800000|2023-07-31 03:40:00|218.79|215.99|218.92|216.12|219.18|216.38|218.79|215.99|0
1690775100000|2023-07-31 03:45:00|219.05|216.25|218.79|215.99|219.18|216.38|218.53|215.73|0
1690775400000|2023-07-31 03:50:00|218.66|215.86|218.78|215.98|218.85|216.05|218.53|215.73|0
1690775700000|2023-07-31 03:55:00|218.91|216.11|218.65|215.85|218.91|216.11|218.39|215.59|0
1690776000000|2023-07-31 04:00:00|218.78|215.98|218.65|215.85|219.95|217.15|218.65|215.85|0
1690776300000|2023-07-31 04:05:00|218.78|215.98|219.04|216.24|219.17|216.37|218.72|215.92|0
1690776600000|2023-07-31 04:10:00|219.17|216.37|218.91|216.11|219.3|216.5|218.91|216.11|0
1690776900000|2023-07-31 04:15:00|218.85|216.05|218.91|216.11|219.1|216.3|218.78|215.98|0
1690777200000|2023-07-31 04:20:00|218.78|215.98|218.52|215.72|218.91|216.11|218.39|215.59|0
1690777500000|2023-07-31 04:25:00|218.65|215.85|218.64|215.84|219.03|216.23|218.39|215.59|0
1690777800000|2023-07-31 04:30:00|218.51|215.71|218.84|216.04|218.97|216.17|218.51|215.71|0
1690778100000|2023-07-31 04:35:00|218.77|215.97|219.29|216.49|219.36|216.56|218.77|215.97|0
1690778400000|2023-07-31 04:40:00|219.42|216.62|218.9|216.1|219.42|216.62|218.64|215.84|0
1690778700000|2023-07-31 04:45:00|218.77|215.97|218.38|215.58|218.9|216.1|218.32|215.52|0
1690779000000|2023-07-31 04:50:00|218.32|215.52|218.25|215.45|218.38|215.58|218.12|215.32|0
1690779300000|2023-07-31 04:55:00|218.32|215.52|218.51|215.71|218.51|215.71|217.99|215.19|0
1690779600000|2023-07-31 05:00:00|218.64|215.84|218.76|215.96|219.02|216.22|218.38|215.58|0
1690779900000|2023-07-31 05:05:00|218.89|216.09|218.76|215.96|219.28|216.48|218.12|215.32|0
1690780200000|2023-07-31 05:10:00|218.63|215.83|217.6|214.8|218.63|215.83|217.34|214.54|0
1690780500000|2023-07-31 05:15:00|217.66|214.86|217.08|214.28|217.86|215.06|217.08|214.28|0
1690780800000|2023-07-31 05:20:00|217.15|214.35|217.34|214.54|217.6|214.8|216.95|214.15|0
1690781100000|2023-07-31 05:25:00|217.28|214.48|217.59|214.79|217.59|214.79|216.95|214.15|0
1690781400000|2023-07-31 05:30:00|217.72|214.92|216.82|214.02|217.72|214.92|216.82|214.02|0
1690781700000|2023-07-31 05:35:00|216.76|213.96|216.95|214.15|217.08|214.28|216.43|213.63|0
1690782000000|2023-07-31 05:40:00|217.2|214.4|217.07|214.27|217.2|214.4|216.69|213.89|0
1690782300000|2023-07-31 05:45:00|217.01|214.21|216.81|214.01|217.07|214.27|216.69|213.89|0
1690782600000|2023-07-31 05:50:00|216.75|213.95|216.17|213.37|216.75|213.95|216.04|213.24|0
1690782900000|2023-07-31 05:55:00|216.3|213.5|216.68|213.88|216.68|213.88|216.04|213.24|0
1690783200000|2023-07-31 06:00:00|216.3|213.5|216.3|213.5|217.46|214.66|215.91|213.11|0
1690783500000|2023-07-31 06:05:00|216.22|213.82|215.2|212.8|216.22|213.82|215.07|212.67|0
1690783800000|2023-07-31 06:10:00|215.07|212.67|214.04|211.64|215.58|213.18|213.92|211.52|0
1690784100000|2023-07-31 06:15:00|213.98|211.58|213.73|211.33|214.17|211.77|213.66|211.26|0
1690784400000|2023-07-31 06:20:00|213.79|211.39|214.17|211.77|214.17|211.77|213.66|211.26|0
1690784700000|2023-07-31 06:25:00|214.04|211.64|214.04|211.64|214.17|211.77|213.66|211.26|0
1690785000000|2023-07-31 06:30:00|214.17|211.77|214.55|212.15|214.55|212.15|214.04|211.64|0
1690785300000|2023-07-31 06:35:00|214.42|212.02|214.42|212.02|214.55|212.15|214.17|211.77|0
1690785600000|2023-07-31 06:40:00|214.55|212.15|214.42|212.02|214.68|212.28|214.23|211.83|0
1690785900000|2023-07-31 06:45:00|214.49|212.09|214.67|212.27|215.19|212.79|214.49|212.09|0
1690786200000|2023-07-31 06:50:00|214.8|212.4|215.57|213.17|215.7|213.3|214.42|212.02|0
1690786500000|2023-07-31 06:55:00|215.7|213.3|215.82|213.42|216.6|214.2|215.7|213.3|0
1690786800000|2023-07-31 07:00:00|215.69|213.29|215.44|213.04|216.59|214.19|215.25|212.85|0
1690787100000|2023-07-31 07:05:00|215.31|212.91|216.33|213.93|216.59|214.19|215.05|212.65|0
1690787400000|2023-07-31 07:10:00|216.46|214.06|215.43|213.03|216.59|214.19|215.31|212.91|0
1690787700000|2023-07-31 07:15:00|215.31|212.91|214.15|211.75|215.43|213.03|213.9|211.5|0
1690788000000|2023-07-31 07:20:00|214.03|211.63|214.15|211.75|214.66|212.26|213.77|211.37|0
1690788300000|2023-07-31 07:25:00|214.02|211.62|213.64|211.24|214.41|212.01|213.51|211.11|0
1690788600000|2023-07-31 07:30:00|213.51|211.11|213|210.6|213.64|211.24|212.94|210.54|0
1690788900000|2023-07-31 07:35:00|213.13|210.73|214.91|212.51|214.98|212.58|213.13|210.73|0
1690789200000|2023-07-31 07:40:00|215.04|212.64|215.43|213.03|215.68|213.28|215.04|212.64|0
1690789500000|2023-07-31 07:45:00|215.55|213.15|216.58|214.18|216.84|214.44|215.3|212.9|0
1690789800000|2023-07-31 07:50:00|216.45|214.05|215.24|212.84|216.45|214.05|215.12|212.72|0
1690790100000|2023-07-31 07:55:00|215.37|212.97|215.24|212.84|215.37|212.97|214.6|212.2|0
1690790400000|2023-07-31 08:00:00|215.11|212.71|213.98|211.58|215.11|212.71|213.75|211.35|0
1690790700000|2023-07-31 08:05:00|213.85|211.45|212.83|210.43|213.98|211.58|212.83|210.43|0
1690791000000|2023-07-31 08:10:00|212.96|210.56|213.59|211.19|213.85|211.45|212.7|210.3|0
1690791300000|2023-07-31 08:15:00|213.47|211.07|213.72|211.32|213.98|211.58|213.21|210.81|0
1690791600000|2023-07-31 08:20:00|213.59|211.19|213.85|211.45|214.23|211.83|213.59|211.19|0
1690791900000|2023-07-31 08:25:00|213.91|211.51|213.46|211.06|214.23|211.83|213.33|210.93|0
1690792200000|2023-07-31 08:30:00|213.59|211.19|212.31|209.91|213.59|211.19|212.31|209.91|0
1690792500000|2023-07-31 08:35:00|212.44|210.04|212.82|210.42|213.08|210.68|212.31|209.91|0
1690792800000|2023-07-31 08:40:00|212.69|210.29|212.69|210.29|212.95|210.55|212.18|209.78|0
1690793100000|2023-07-31 08:45:00|212.82|210.42|212.44|210.04|212.95|210.55|212.18|209.78|0
1690793400000|2023-07-31 08:50:00|212.56|210.16|212.42|210.02|212.8|210.4|212.12|209.72|0
1690793700000|2023-07-31 08:55:00|212.29|209.89|211.91|209.51|212.54|210.14|211.78|209.38|0
1690794000000|2023-07-31 09:00:00|212.04|209.64|211.78|209.38|212.29|209.89|211.65|209.25|0
1690794300000|2023-07-31 09:05:00|211.72|209.32|211.53|209.13|211.78|209.38|211.15|208.75|0
1690794600000|2023-07-31 09:10:00|211.4|209|212.03|209.63|212.28|209.88|211.4|209|0
1690794900000|2023-07-31 09:15:00|212.1|209.7|211.9|209.5|212.16|209.76|211.65|209.25|0
1690795200000|2023-07-31 09:20:00|211.78|209.38|211.9|209.5|212.16|209.76|211.65|209.25|0
1690795500000|2023-07-31 09:25:00|212.03|209.63|212.03|209.63|212.15|209.75|211.77|209.37|0
1690795800000|2023-07-31 09:30:00|212.15|209.75|212.79|210.39|213.04|210.64|212.03|209.63|0
1690796100000|2023-07-31 09:35:00|212.91|210.51|212.34|209.94|212.91|210.51|212.02|209.62|0
1690796400000|2023-07-31 09:40:00|212.53|210.13|213.29|210.89|213.29|210.89|212.4|210|0
1690796700000|2023-07-31 09:45:00|213.42|211.02|213.16|210.76|213.8|211.4|213.04|210.64|0
1690797000000|2023-07-31 09:50:00|213.29|210.89|212.78|210.38|213.29|210.89|212.78|210.38|0
1690797300000|2023-07-31 09:55:00|212.85|210.45|213.03|210.63|213.42|211.02|212.85|210.45|0
1690797600000|2023-07-31 10:00:00|213.16|210.76|213.41|211.01|213.48|211.08|213.03|210.63|0
1690797900000|2023-07-31 10:05:00|213.29|210.89|212.78|210.38|213.54|211.14|212.78|210.38|0
1690798200000|2023-07-31 10:10:00|212.9|210.5|213.16|210.76|213.16|210.76|212.9|210.5|0
1690798500000|2023-07-31 10:15:00|213.03|210.63|212.77|210.37|213.67|211.27|212.77|210.37|0
1690798800000|2023-07-31 10:20:00|212.65|210.25|212.52|210.12|212.9|210.5|212.39|209.99|0
1690799100000|2023-07-31 10:25:00|212.46|210.06|212.52|210.12|212.64|210.24|212.26|209.86|0
1690799400000|2023-07-31 10:30:00|212.64|210.24|212.26|209.86|212.77|210.37|212.26|209.86|0
1690799700000|2023-07-31 10:35:00|212.39|209.99|212.39|209.99|212.51|210.11|212.26|209.86|0
1690800000000|2023-07-31 10:40:00|212.33|209.93|212.13|209.73|212.39|209.99|212|209.6|0
1690800300000|2023-07-31 10:45:00|212|209.6|212.26|209.86|212.51|210.11|212|209.6|0
1690800600000|2023-07-31 10:50:00|212.13|209.73|211.87|209.47|212.26|209.86|211.87|209.47|0
1690800900000|2023-07-31 10:55:00|211.94|209.54|211.49|209.09|212.13|209.73|211.43|209.03|0
1690801200000|2023-07-31 11:00:00|211.62|209.22|211.37|208.97|211.75|209.35|211.37|208.97|0
1690801500000|2023-07-31 11:05:00|211.24|208.84|211.24|208.84|211.36|208.96|211.11|208.71|0
1690801800000|2023-07-31 11:10:00|211.11|208.71|210.6|208.2|211.11|208.71|210.6|208.2|0
1690802100000|2023-07-31 11:15:00|210.73|208.33|211.11|208.71|211.23|208.83|210.6|208.2|0
1690802400000|2023-07-31 11:20:00|211.23|208.83|211.11|208.71|211.74|209.34|211.11|208.71|0
1690802700000|2023-07-31 11:25:00|210.98|208.58|210.67|208.27|211.42|209.02|210.67|208.27|0
1690803000000|2023-07-31 11:30:00|210.73|208.33|211.48|209.08|211.61|209.21|210.73|208.33|0
1690803300000|2023-07-31 11:35:00|211.61|209.21|211.1|208.7|211.74|209.34|210.98|208.58|0
1690803600000|2023-07-31 11:40:00|210.98|208.58|211.1|208.7|211.1|208.7|210.98|208.58|0
1690803900000|2023-07-31 11:45:00|210.97|208.57|210.85|208.45|211.23|208.83|210.85|208.45|0
1690804200000|2023-07-31 11:50:00|210.97|208.57|210.47|208.07|211.1|208.7|210.47|208.07|0
1690804500000|2023-07-31 11:55:00|210.34|207.94|210.09|207.69|210.47|208.07|210.09|207.69|0
1690804800000|2023-07-31 12:00:00|210.21|207.81|210.08|207.68|210.4|208|209.83|207.43|0
1690805100000|2023-07-31 12:05:00|210.15|207.75|210.46|208.06|210.46|208.06|210.08|207.68|0
1690805400000|2023-07-31 12:10:00|210.34|207.94|210.33|207.93|210.59|208.19|210.08|207.68|0
1690805700000|2023-07-31 12:15:00|210.46|208.06|210.4|208|210.59|208.19|209.96|207.56|0
1690806000000|2023-07-31 12:20:00|210.33|207.93|210.71|208.31|210.96|208.56|210.33|207.93|0
1690806300000|2023-07-31 12:25:00|210.58|208.18|210.2|207.8|210.84|208.44|210.08|207.68|0
1690806600000|2023-07-31 12:30:00|210.14|207.74|209.57|207.17|210.33|207.93|209.57|207.17|0
1690806900000|2023-07-31 12:35:00|209.7|207.3|209.19|206.79|209.82|207.42|209.07|206.67|0
1690807200000|2023-07-31 12:40:00|209.07|206.67|208.44|206.04|209.07|206.67|208.44|206.04|0
1690807500000|2023-07-31 12:45:00|208.31|205.91|207.94|205.54|208.56|206.16|207.94|205.54|0
1690807800000|2023-07-31 12:50:00|207.81|205.41|207.81|205.41|208.31|205.91|207.81|205.41|0
1690808100000|2023-07-31 12:55:00|207.93|205.53|208.43|206.03|208.44|206.04|207.81|205.41|0
1690808400000|2023-07-31 13:00:00|208.56|206.16|209.06|206.66|209.19|206.79|208.43|206.03|0
1690808700000|2023-07-31 13:05:00|209.19|206.79|209.31|206.91|209.44|207.04|208.93|206.53|0
1690809000000|2023-07-31 13:10:00|209.18|206.78|209.31|206.91|209.56|207.16|209.18|206.78|0
1690809300000|2023-07-31 13:15:00|209.56|207.16|209.81|207.41|209.94|207.54|209.18|206.78|0
1690809600000|2023-07-31 13:20:00|209.94|207.54|209.56|207.16|210.06|207.66|209.31|206.91|0
1690809900000|2023-07-31 13:25:00|209.43|207.03|211.58|209.18|211.58|209.18|209.31|206.91|0
1690810200000|2023-07-31 13:30:00|211.45|209.05|211.95|209.55|212.21|209.81|209.56|207.16|0
1690810500000|2023-07-31 13:35:00|211.57|209.17|210.18|207.78|212.08|209.68|209.81|207.41|0
1690810800000|2023-07-31 13:40:00|210.06|207.66|208.92|206.52|210.18|207.78|207.8|205.4|0
1690811100000|2023-07-31 13:45:00|208.42|206.02|209.54|207.14|209.79|207.39|207.67|205.27|0
1690811400000|2023-07-31 13:50:00|209.16|206.76|210.42|208.02|210.67|208.27|208.16|205.76|0
1690811700000|2023-07-31 13:55:00|210.54|208.14|214.22|211.82|216.14|213.74|210.54|208.14|0
1690812000000|2023-07-31 14:00:00|213.84|211.44|213.84|211.44|215.37|212.97|213.84|211.44|0
1690812300000|2023-07-31 14:05:00|213.58|211.18|212.06|209.66|213.58|211.18|211.8|209.4|0
1690812600000|2023-07-31 14:10:00|212.18|209.78|212.05|209.65|212.94|210.54|211.67|209.27|0
1690812900000|2023-07-31 14:15:00|211.67|209.27|212.18|209.78|212.43|210.03|211.17|208.77|0
1690813200000|2023-07-31 14:20:00|212.31|209.91|211.17|208.77|212.31|209.91|211.04|208.64|0
1690813500000|2023-07-31 14:25:00|211.04|208.64|210.15|207.75|211.54|209.14|210.15|207.75|0
1690813800000|2023-07-31 14:30:00|210.03|207.63|212.17|209.77|212.81|210.41|209.53|207.13|0
1690814100000|2023-07-31 14:35:00|212.3|209.9|211.03|208.63|212.81|210.41|210.91|208.51|0
1690814400000|2023-07-31 14:40:00|210.91|208.51|210.65|208.25|211.41|209.01|210.28|207.88|0
1690814700000|2023-07-31 14:45:00|210.53|208.13|210.53|208.13|212.55|210.15|210.28|207.88|0
1690815000000|2023-07-31 14:50:00|210.78|208.38|211.41|209.01|211.41|209.01|210.65|208.25|0
1690815300000|2023-07-31 14:55:00|211.28|208.88|211.03|208.63|211.41|209.01|210.27|207.87|0
1690815600000|2023-07-31 15:00:00|210.9|208.5|210.52|208.12|211.66|209.26|210.4|208|0
1690815900000|2023-07-31 15:05:00|210.4|208|211.39|208.99|211.64|209.24|210.16|207.76|0
1690816200000|2023-07-31 15:10:00|211.52|209.12|211.64|209.24|211.64|209.24|210.51|208.11|0
1690816500000|2023-07-31 15:15:00|211.52|209.12|211.89|209.49|212.78|210.38|211.52|209.12|0
1690816800000|2023-07-31 15:20:00|211.77|209.37|213.16|210.76|213.28|210.88|211.77|209.37|0
1690817100000|2023-07-31 15:25:00|213.28|210.88|213.15|210.75|214.04|211.64|212.9|210.5|0
1690817400000|2023-07-31 15:30:00|213.28|210.88|214.55|212.15|216.34|213.94|212.9|210.5|0
1690817700000|2023-07-31 15:35:00|214.68|212.28|214.04|211.64|214.81|212.41|213.41|211.01|0
1690818000000|2023-07-31 15:40:00|213.91|211.51|214.17|211.77|214.93|212.53|213.91|211.51|0
1690818300000|2023-07-31 15:45:00|214.29|211.89|213.4|211|214.55|212.15|213.15|210.75|0
1690818600000|2023-07-31 15:50:00|213.66|211.26|215.95|213.55|216.2|213.8|213.66|211.26|0
1690818900000|2023-07-31 15:55:00|215.82|213.42|215.05|212.65|215.82|213.42|214.54|212.14|0
1690819200000|2023-07-31 16:00:00|214.93|212.53|214.29|211.89|215.05|212.65|213.78|211.38|0
1690819500000|2023-07-31 16:05:00|214.41|212.01|214.79|212.39|215.56|213.16|214.29|211.89|0
1690819800000|2023-07-31 16:10:00|214.92|212.52|214.92|212.52|215.43|213.03|214.16|211.76|0
1690820100000|2023-07-31 16:15:00|215.05|212.65|214.16|211.76|215.69|213.29|213.9|211.5|0
1690820400000|2023-07-31 16:20:00|214.03|211.63|213.77|211.37|214.54|212.14|213.52|211.12|0
1690820700000|2023-07-31 16:25:00|213.65|211.25|213.64|211.24|214.15|211.75|213.52|211.12|0
1690821000000|2023-07-31 16:30:00|213.77|211.37|214.53|212.13|214.66|212.26|213.52|211.12|0
1690821300000|2023-07-31 16:35:00|214.66|212.26|214.79|212.39|215.3|212.9|214.4|212|0
1690821600000|2023-07-31 16:40:00|214.91|212.51|215.04|212.64|216.06|213.66|214.91|212.51|0
1690821900000|2023-07-31 16:45:00|215.42|213.02|215.29|212.89|216.19|213.79|215.17|212.77|0
1690822200000|2023-07-31 16:50:00|215.55|213.15|215.93|213.53|216.57|214.17|215.55|213.15|0
1690822500000|2023-07-31 16:55:00|216.06|213.66|216.7|214.3|217.21|214.81|216.06|213.66|0
1690822800000|2023-07-31 17:00:00|216.82|214.42|217.47|215.07|218.5|216.1|216.57|214.17|0
1690823100000|2023-07-31 17:05:00|217.59|215.19|215.41|213.01|217.85|215.45|215.29|212.89|0
1690823400000|2023-07-31 17:10:00|215.29|212.89|215.41|213.01|215.54|213.14|214.65|212.25|0
1690823700000|2023-07-31 17:15:00|215.54|213.14|217.33|214.93|217.72|215.32|215.41|213.01|0
1690824000000|2023-07-31 17:20:00|217.46|215.06|216.82|214.42|217.46|215.06|216.31|213.91|0
1690824300000|2023-07-31 17:25:00|216.69|214.29|216.56|214.16|217.2|214.8|215.54|213.14|0
1690824600000|2023-07-31 17:30:00|216.69|214.29|215.28|212.88|216.82|214.42|215.15|212.75|0
1690824900000|2023-07-31 17:35:00|215.15|212.75|213.88|211.48|215.28|212.88|213.88|211.48|0
1690825200000|2023-07-31 17:40:00|214|211.6|214.26|211.86|214.9|212.5|214|211.6|0
1690825500000|2023-07-31 17:45:00|214.38|211.98|214.51|212.11|215.28|212.88|214.26|211.86|0
1690825800000|2023-07-31 17:50:00|214.64|212.24|215.78|213.38|215.91|213.51|214.64|212.24|0
1690826100000|2023-07-31 17:55:00|215.91|213.51|215.27|212.87|215.91|213.51|215.02|212.62|0
1690826400000|2023-07-31 18:00:00|215.14|212.74|214.89|212.49|215.4|213|214.51|212.11|0
1690826700000|2023-07-31 18:05:00|214.76|212.36|216.64|214.24|216.77|214.37|214.51|212.11|0
1690827000000|2023-07-31 18:10:00|216.77|214.37|216.89|214.49|217.15|214.75|216.25|213.85|0
1690827300000|2023-07-31 18:15:00|216.96|214.56|216.89|214.49|217.02|214.62|216.25|213.85|0
1690827600000|2023-07-31 18:20:00|217.02|214.62|217.15|214.75|217.66|215.26|216.38|213.98|0
1690827900000|2023-07-31 18:25:00|217.27|214.87|216.89|214.49|217.91|215.51|216.38|213.98|0
1690828200000|2023-07-31 18:30:00|216.76|214.36|216.38|213.98|217.4|215|216.25|213.85|0
1690828500000|2023-07-31 18:35:00|216.25|213.85|216.76|214.36|217.4|215|215.74|213.34|0
1690828800000|2023-07-31 18:40:00|216.89|214.49|216.63|214.23|217.14|214.74|216.12|213.72|0
1690829100000|2023-07-31 18:45:00|216.76|214.36|215.86|213.46|217.27|214.87|215.86|213.46|0
1690829400000|2023-07-31 18:50:00|215.73|213.33|215.6|213.2|215.86|213.46|214.84|212.44|0
1690829700000|2023-07-31 18:55:00|215.48|213.08|214.97|212.57|215.6|213.2|214.33|211.93|0
1690830000000|2023-07-31 19:00:00|214.84|212.44|216.49|214.09|216.62|214.22|214.71|212.31|0
1690830300000|2023-07-31 19:05:00|216.62|214.22|217.13|214.73|217.13|214.73|216.49|214.09|0
1690830600000|2023-07-31 19:10:00|217.26|214.86|217.52|215.12|217.9|215.5|216.75|214.35|0
1690830900000|2023-07-31 19:15:00|217.39|214.99|216.75|214.35|217.9|215.5|216.62|214.22|0
1690831200000|2023-07-31 19:20:00|216.87|214.47|217.51|215.11|217.51|215.11|216.11|213.71|0
1690831500000|2023-07-31 19:25:00|217.38|214.98|216.74|214.34|217.77|215.37|216.62|214.22|0
1690831800000|2023-07-31 19:30:00|216.61|214.21|217.77|215.37|218.15|215.75|216.23|213.83|0
1690832100000|2023-07-31 19:35:00|217.89|215.49|219.05|216.65|219.18|216.78|217.38|214.98|0
1690832400000|2023-07-31 19:40:00|219.18|216.78|217.89|215.49|219.18|216.78|217.76|215.36|0
1690832700000|2023-07-31 19:45:00|218.02|215.62|219.31|216.91|220.08|217.68|217.38|214.98|0
1690833000000|2023-07-31 19:50:00|219.43|217.03|216.48|214.08|219.69|217.29|216.22|213.82|0
1690833300000|2023-07-31 19:55:00|216.74|214.34|211.15|208.75|216.74|214.34|211.15|208.75|0
1690833600000|2023-07-31 20:00:00|210.9|208.5|210.9|208.5|211.53|209.13|210.53|208.13|0
1690833900000|2023-07-31 20:05:00|211.03|208.63|210.9|208.5|211.28|208.88|210.78|208.38|0
1690834200000|2023-07-31 20:10:00|210.78|208.38|210.4|208|210.84|208.44|210.15|207.75|0
1690834500000|2023-07-31 20:15:00|210.97|208.17|209.97|207.17|210.97|208.17|209.84|207.04|0
1690834800000|2023-07-31 20:20:00|210.09|207.29|210.09|207.29|210.09|207.29|209.84|207.04|0
1690835100000|2023-07-31 20:25:00|210.34|207.54|210.59|207.79|210.59|207.79|210.34|207.54|0
1690835400000|2023-07-31 20:30:00|210.47|207.67|210.59|207.79|210.59|207.79|210.22|207.42|0
1690835700000|2023-07-31 20:35:00|210.47|207.67|210.46|207.66|210.59|207.79|210.46|207.66|0
1690836000000|2023-07-31 20:40:00|210.4|207.6|210.59|207.79|210.71|207.91|210.4|207.6|0
1690836300000|2023-07-31 20:45:00|210.71|207.91|210.59|207.79|210.84|208.04|210.59|207.79|0
1690836600000|2023-07-31 20:50:00|210.46|207.66|210.46|207.66|210.59|207.79|210.46|207.66|0
1690836900000|2023-07-31 20:55:00|210.33|207.53|210.4|207.6|210.46|207.66|210.21|207.41|0
1690837200000|2023-07-31 21:00:00|210.38|207.58|210.47|207.67|210.51|207.71|210.38|207.58|0
1690837500000|2023-07-31 21:05:00|210.51|207.71|210.54|207.74|210.69|207.89|210.45|207.65|0
1690837800000|2023-07-31 21:10:00|210.69|207.89|210.46|207.66|210.69|207.89|210.46|207.66|0
1690838100000|2023-07-31 21:15:00|210.45|207.65|210.45|207.65|210.45|207.65|210.45|207.65|0
1690838400000|2023-07-31 21:20:00|210.46|207.66|210.45|207.65|210.46|207.66|210.45|207.65|0
1690838700000|2023-07-31 21:25:00|210.46|207.66|210.48|207.68|210.5|207.7|210.43|207.63|0
1690839000000|2023-07-31 21:30:00|210.46|207.66|210.4|207.6|210.46|207.66|210.4|207.6|0
1690839300000|2023-07-31 21:35:00|210.42|207.62|210.5|207.7|210.51|207.71|210.42|207.62|0
1690839900000|2023-07-31 21:45:00|210.44|207.64|210.42|207.62|210.5|207.7|210.42|207.62|0
1690840200000|2023-07-31 21:50:00|210.4|207.6|210.42|207.62|210.42|207.62|210.4|207.6|0
1690840500000|2023-07-31 21:55:00|210.4|207.6|210.27|207.47|210.42|207.62|210.23|207.43|0
1690840800000|2023-07-31 22:00:00|210.26|207.46|209.81|207.01|210.26|207.46|209.69|206.89|0
1690841100000|2023-07-31 22:05:00|209.69|206.89|209.94|207.14|210.19|207.39|209.69|206.89|0
1690841400000|2023-07-31 22:10:00|210.06|207.26|209.81|207.01|210.06|207.26|209.81|207.01|0
1690841700000|2023-07-31 22:15:00|209.68|206.88|210.06|207.26|210.06|207.26|209.68|206.88|0
1690842000000|2023-07-31 22:20:00|210.12|207.32|210.31|207.51|210.43|207.63|210.06|207.26|0
1690842300000|2023-07-31 22:25:00|210.18|207.38|210.68|207.88|210.68|207.88|210.18|207.38|0
1690842600000|2023-07-31 22:30:00|210.81|208.01|211.06|208.26|211.18|208.38|210.75|207.95|0
1690842900000|2023-07-31 22:35:00|210.93|208.13|211.06|208.26|211.06|208.26|210.81|208.01|0
1690843200000|2023-07-31 22:40:00|210.93|208.13|211.05|208.25|211.18|208.38|210.93|208.13|0
1690843500000|2023-07-31 22:45:00|211.12|208.32|210.93|208.13|211.18|208.38|210.93|208.13|0
1690843800000|2023-07-31 22:50:00|211.05|208.25|211.43|208.63|211.43|208.63|210.8|208|0
1690844100000|2023-07-31 22:55:00|211.3|208.5|211.3|208.5|211.3|208.5|211.18|208.38|0
1690844400000|2023-07-31 23:00:00|211.18|208.38|211.17|208.37|211.3|208.5|211.05|208.25|0
1690844700000|2023-07-31 23:05:00|211.24|208.44|211.42|208.62|211.43|208.63|211.24|208.44|0
1690845000000|2023-07-31 23:10:00|211.3|208.5|211.3|208.5|211.42|208.62|211.3|208.5|0
1690845300000|2023-07-31 23:15:00|211.17|208.37|211.42|208.62|211.42|208.62|211.11|208.31|0
1690845600000|2023-07-31 23:20:00|211.3|208.5|211.29|208.49|211.42|208.62|211.29|208.49|0
1690845900000|2023-07-31 23:25:00|211.55|208.75|211.67|208.87|211.67|208.87|211.54|208.74|0
1690846200000|2023-07-31 23:30:00|211.54|208.74|211.42|208.62|211.54|208.74|211.42|208.62|0
1690846500000|2023-07-31 23:35:00|211.36|208.56|211.29|208.49|211.36|208.56|210.91|208.11|0
1690846800000|2023-07-31 23:40:00|211.42|208.62|211.41|208.61|211.42|208.62|211.29|208.49|0
1690847100000|2023-07-31 23:45:00|211.29|208.49|211.16|208.36|211.41|208.61|211.16|208.36|0
1690847400000|2023-07-31 23:50:00|211.29|208.49|211.28|208.48|211.29|208.49|211.16|208.36|0
1690847700000|2023-07-31 23:55:00|211.16|208.36|211.16|208.36|211.28|208.48|211.16|208.36|0
1690848000000|2023-08-01 00:00:00|211.41|208.61|210.78|207.98|211.41|208.61|210.78|207.98|0
1690848300000|2023-08-01 00:05:00|210.84|208.04|211.03|208.23|211.28|208.48|210.78|207.98|0
1690848600000|2023-08-01 00:10:00|210.9|208.1|210.78|207.98|211.03|208.23|210.65|207.85|0
1690848900000|2023-08-01 00:15:00|210.9|208.1|211.53|208.73|211.91|209.11|210.65|207.85|0
1690849200000|2023-08-01 00:20:00|211.41|208.61|211.22|208.42|211.53|208.73|211.16|208.36|0
1690849500000|2023-08-01 00:25:00|211.28|208.48|211.61|208.81|211.61|208.81|211.11|208.31|0
1690849800000|2023-08-01 00:30:00|211.73|208.93|211.56|208.76|211.73|208.93|211.31|208.51|0
1690850100000|2023-08-01 00:35:00|211.63|208.83|211.69|208.89|211.69|208.89|211.31|208.51|0
1690850400000|2023-08-01 00:40:00|211.63|208.83|211.56|208.76|211.69|208.89|211.43|208.63|0
1690850700000|2023-08-01 00:45:00|211.43|208.63|210.8|208|211.5|208.7|210.8|208|0
1690851000000|2023-08-01 00:50:00|210.74|207.94|210.05|207.25|210.8|208|209.93|207.13|0
1690851300000|2023-08-01 00:55:00|210.18|207.38|209.92|207.12|210.3|207.5|209.92|207.12|0
1690851600000|2023-08-01 01:00:00|209.8|207|210.05|207.25|210.17|207.37|209.8|207|0
1690851900000|2023-08-01 01:05:00|210.17|207.37|210.05|207.25|210.42|207.62|209.99|207.19|0
1690852200000|2023-08-01 01:10:00|210.17|207.37|210.3|207.5|210.42|207.62|210.17|207.37|0
1690852500000|2023-08-01 01:15:00|210.17|207.37|209.54|206.74|210.3|207.5|209.54|206.74|0
1690852800000|2023-08-01 01:20:00|209.42|206.62|209.92|207.12|209.92|207.12|209.42|206.62|0
1690853100000|2023-08-01 01:25:00|209.79|206.99|209.54|206.74|210.17|207.37|209.42|206.62|0
1690853400000|2023-08-01 01:30:00|209.67|206.87|209.66|206.86|209.92|207.12|209.17|206.37|0
1690853700000|2023-08-01 01:35:00|209.6|206.8|209.79|206.99|210.16|207.36|209.6|206.8|0
1690854000000|2023-08-01 01:40:00|209.66|206.86|209.41|206.61|209.91|207.11|209.29|206.49|0
1690854300000|2023-08-01 01:45:00|209.48|206.68|209.41|206.61|210.04|207.24|209.29|206.49|0
1690854600000|2023-08-01 01:50:00|209.54|206.74|209.35|206.55|209.66|206.86|209.28|206.48|0
1690854900000|2023-08-01 01:55:00|209.28|206.48|209.03|206.23|209.41|206.61|208.41|205.61|0
1690855200000|2023-08-01 02:00:00|208.91|206.11|209.28|206.48|209.53|206.73|208.91|206.11|0
1690855500000|2023-08-01 02:05:00|209.41|206.61|209.65|206.85|209.66|206.86|209.28|206.48|0
1690855800000|2023-08-01 02:10:00|209.78|206.98|209.9|207.1|210.15|207.35|209.65|206.85|0
1690856100000|2023-08-01 02:15:00|210.03|207.23|209.65|206.85|210.03|207.23|209.65|206.85|0
1690856400000|2023-08-01 02:20:00|209.78|206.98|209.28|206.48|209.78|206.98|209.15|206.35|0
1690856700000|2023-08-01 02:25:00|209.15|206.35|209.27|206.47|209.4|206.6|209.15|206.35|0
1690857000000|2023-08-01 02:30:00|209.15|206.35|209.4|206.6|209.52|206.72|209.15|206.35|0
1690857300000|2023-08-01 02:35:00|209.34|206.54|209.52|206.72|209.52|206.72|209.15|206.35|0
1690857600000|2023-08-01 02:40:00|209.4|206.6|209.64|206.84|209.64|206.84|209.27|206.47|0
1690857900000|2023-08-01 02:45:00|209.52|206.72|210.02|207.22|210.14|207.34|209.52|206.72|0
1690858200000|2023-08-01 02:50:00|209.89|207.09|210.14|207.34|210.39|207.59|209.89|207.09|0
1690858500000|2023-08-01 02:55:00|210.27|207.47|210.26|207.46|210.39|207.59|210.14|207.34|0
1690858800000|2023-08-01 03:00:00|210.14|207.34|210.26|207.46|210.26|207.46|210.01|207.21|0
1690859100000|2023-08-01 03:05:00|210.14|207.34|209.89|207.09|210.14|207.34|209.89|207.09|0
1690859400000|2023-08-01 03:10:00|210.01|207.21|210.01|207.21|210.01|207.21|209.88|207.08|0
1690859700000|2023-08-01 03:15:00|210.13|207.33|210.01|207.21|210.13|207.33|210.01|207.21|0
1690860000000|2023-08-01 03:20:00|209.88|207.08|209.88|207.08|210.01|207.21|209.88|207.08|0
1690860300000|2023-08-01 03:25:00|210.01|207.21|210.38|207.58|210.38|207.58|210.01|207.21|0
1690860600000|2023-08-01 03:30:00|210.63|207.83|210.76|207.96|210.76|207.96|210.38|207.58|0
1690860900000|2023-08-01 03:35:00|210.75|207.95|210.75|207.95|210.88|208.08|210.63|207.83|0
1690861200000|2023-08-01 03:40:00|210.63|207.83|210.5|207.7|210.75|207.95|210.5|207.7|0
1690861500000|2023-08-01 03:45:00|210.63|207.83|210.37|207.57|210.63|207.83|210.37|207.57|0
1690861800000|2023-08-01 03:50:00|210.5|207.7|210.25|207.45|210.5|207.7|210.25|207.45|0
1690862100000|2023-08-01 03:55:00|210.37|207.57|210.5|207.7|210.5|207.7|210.25|207.45|0
1690862400000|2023-08-01 04:00:00|210.44|207.64|210.12|207.32|210.5|207.7|210.06|207.26|0
1690862700000|2023-08-01 04:05:00|210.24|207.44|210.37|207.57|210.37|207.57|210.24|207.44|0
1690863000000|2023-08-01 04:10:00|210.49|207.69|210.49|207.69|210.49|207.69|210.37|207.57|0
1690863300000|2023-08-01 04:15:00|210.56|207.76|210.62|207.82|210.62|207.82|210.37|207.57|0
1690863600000|2023-08-01 04:20:00|210.49|207.69|210.36|207.56|210.49|207.69|210.36|207.56|0
1690863900000|2023-08-01 04:25:00|210.49|207.69|210.24|207.44|210.49|207.69|210.24|207.44|0
1690864200000|2023-08-01 04:30:00|210.11|207.31|209.74|206.94|210.36|207.56|209.74|206.94|0
1690864500000|2023-08-01 04:35:00|209.86|207.06|209.98|207.18|209.99|207.19|209.74|206.94|0
1690864800000|2023-08-01 04:40:00|210.05|207.25|210.36|207.56|210.48|207.68|209.98|207.18|0
1690865100000|2023-08-01 04:45:00|210.23|207.43|210.36|207.56|210.36|207.56|210.23|207.43|0
1690865400000|2023-08-01 04:50:00|210.23|207.43|210.11|207.31|210.36|207.56|209.98|207.18|0
1690865700000|2023-08-01 04:55:00|210.1|207.3|210.35|207.55|210.35|207.55|210.1|207.3|0
1690866000000|2023-08-01 05:00:00|210.48|207.68|210.29|207.49|210.48|207.68|210.1|207.3|0
1690866300000|2023-08-01 05:05:00|210.35|207.55|210.73|207.93|210.73|207.93|210.1|207.3|0
1690866600000|2023-08-01 05:10:00|210.85|208.05|210.73|207.93|210.85|208.05|210.73|207.93|0
1690866900000|2023-08-01 05:15:00|210.85|208.05|211.1|208.3|211.1|208.3|210.72|207.92|0
1690867200000|2023-08-01 05:20:00|210.97|208.17|211.1|208.3|211.1|208.3|210.85|208.05|0
1690867500000|2023-08-01 05:25:00|211.04|208.24|210.85|208.05|211.1|208.3|210.72|207.92|0
1690867800000|2023-08-01 05:30:00|210.97|208.17|210.97|208.17|211.1|208.3|210.85|208.05|0
1690868100000|2023-08-01 05:35:00|211.1|208.3|211.09|208.29|211.1|208.3|210.97|208.17|0
1690868400000|2023-08-01 05:40:00|211.22|208.42|211.47|208.67|211.6|208.8|211.22|208.42|0
1690868700000|2023-08-01 05:45:00|211.6|208.8|211.47|208.67|211.6|208.8|211.34|208.54|0
1690869000000|2023-08-01 05:50:00|211.41|208.61|211.47|208.67|211.47|208.67|211.34|208.54|0
1690869300000|2023-08-01 05:55:00|211.34|208.54|211.09|208.29|211.34|208.54|211.09|208.29|0
1690869600000|2023-08-01 06:00:00|211.34|208.54|211.59|208.79|211.59|208.79|211.21|208.41|0
1690869900000|2023-08-01 06:05:00|211.14|208.74|211.51|209.11|211.89|209.49|211.14|208.74|0
1690870200000|2023-08-01 06:10:00|211.39|208.99|211.51|209.11|211.64|209.24|211.14|208.74|0
1690870500000|2023-08-01 06:15:00|211.39|208.99|211.64|209.24|211.76|209.36|211.26|208.86|0
1690870800000|2023-08-01 06:20:00|211.7|209.3|211.51|209.11|211.89|209.49|211.38|208.98|0
1690871100000|2023-08-01 06:25:00|211.57|209.17|211.76|209.36|211.76|209.36|211.38|208.98|0
1690871400000|2023-08-01 06:30:00|211.63|209.23|211.51|209.11|211.88|209.48|211.51|209.11|0
1690871700000|2023-08-01 06:35:00|211.38|208.98|211.88|209.48|211.88|209.48|211.38|208.98|0
1690872000000|2023-08-01 06:40:00|211.76|209.36|211.88|209.48|211.88|209.48|211.75|209.35|0
1690872300000|2023-08-01 06:45:00|211.75|209.35|212.2|209.8|212.26|209.86|211.75|209.35|0
1690872600000|2023-08-01 06:50:00|212.13|209.73|212.19|209.79|212.26|209.86|212|209.6|0
1690872900000|2023-08-01 06:55:00|212.26|209.86|212.38|209.98|212.63|210.23|212.13|209.73|0
1690873200000|2023-08-01 07:00:00|212.25|209.85|212.13|209.73|212.63|210.23|212|209.6|0
1690873500000|2023-08-01 07:05:00|212.25|209.85|213.51|211.11|213.64|211.24|212.13|209.73|0
1690873800000|2023-08-01 07:10:00|213.64|211.24|213.77|211.37|213.77|211.37|213.26|210.86|0
1690874100000|2023-08-01 07:15:00|213.64|211.24|213.89|211.49|213.89|211.49|213.39|210.99|0
1690874400000|2023-08-01 07:20:00|213.76|211.36|213.51|211.11|213.89|211.49|213.51|211.11|0
1690874700000|2023-08-01 07:25:00|213.38|210.98|213.51|211.11|213.64|211.24|212.88|210.48|0
1690875000000|2023-08-01 07:30:00|213.63|211.23|213.76|211.36|213.89|211.49|213.13|210.73|0
1690875300000|2023-08-01 07:35:00|213.63|211.23|213.38|210.98|213.63|211.23|213.13|210.73|0
1690875600000|2023-08-01 07:40:00|213.25|210.85|212.87|210.47|213.38|210.98|212.87|210.47|0
1690875900000|2023-08-01 07:45:00|212.75|210.35|213.5|211.1|213.63|211.23|212.74|210.34|0
1690876200000|2023-08-01 07:50:00|213.38|210.98|214.39|211.99|214.39|211.99|213.38|210.98|0
1690876500000|2023-08-01 07:55:00|214.52|212.12|214.51|212.11|215.15|212.75|214.39|211.99|0
1690876800000|2023-08-01 08:00:00|214.64|212.24|214.89|212.49|214.89|212.49|214.33|211.93|0
1690877100000|2023-08-01 08:05:00|214.77|212.37|215.66|213.26|215.78|213.38|214.77|212.37|0
1690877400000|2023-08-01 08:10:00|215.78|213.38|215.78|213.38|216.04|213.64|215.27|212.87|0
1690877700000|2023-08-01 08:15:00|216.04|213.64|216.29|213.89|216.55|214.15|215.72|213.32|0
1690878000000|2023-08-01 08:20:00|216.16|213.76|216.93|214.53|217.18|214.78|215.91|213.51|0
1690878300000|2023-08-01 08:25:00|217.06|214.66|217.25|214.85|217.31|214.91|216.54|214.14|0
1690878600000|2023-08-01 08:30:00|217.31|214.91|218.08|215.68|218.72|216.32|217.18|214.78|0
1690878900000|2023-08-01 08:35:00|217.95|215.55|216.48|214.08|218.08|215.68|216.41|214.01|0
1690879200000|2023-08-01 08:40:00|216.67|214.27|217.31|214.91|217.56|215.16|215.95|213.55|0
1690879500000|2023-08-01 08:45:00|217.43|215.03|218.33|215.93|218.72|216.32|217.43|215.03|0
1690879800000|2023-08-01 08:50:00|218.2|215.8|217.3|214.9|218.2|215.8|216.79|214.39|0
1690880100000|2023-08-01 08:55:00|217.17|214.77|216.79|214.39|217.3|214.9|216.28|213.88|0
1690880400000|2023-08-01 09:00:00|216.92|214.52|217.43|215.03|217.43|215.03|216.79|214.39|0
1690880700000|2023-08-01 09:05:00|217.3|214.9|217.43|215.03|217.68|215.28|216.79|214.39|0
1690881000000|2023-08-01 09:10:00|217.37|214.97|217.81|215.41|217.81|215.41|217.04|214.64|0
1690881300000|2023-08-01 09:15:00|217.94|215.54|218.2|215.8|218.45|216.05|217.81|215.41|0
1690881600000|2023-08-01 09:20:00|218.19|215.79|218.71|216.31|218.84|216.44|217.94|215.54|0
1690881900000|2023-08-01 09:25:00|218.58|216.18|218.58|216.18|218.97|216.57|218.45|216.05|0
1690882200000|2023-08-01 09:30:00|218.71|216.31|218.83|216.43|219.22|216.82|218.32|215.92|0
1690882500000|2023-08-01 09:35:00|218.96|216.56|218.83|216.43|218.96|216.56|218.32|215.92|0
1690882800000|2023-08-01 09:40:00|218.7|216.3|220.21|217.81|220.21|217.81|218.45|216.05|0
1690883100000|2023-08-01 09:45:00|220.08|217.68|219.56|217.16|220.08|217.68|219.31|216.91|0
1690883400000|2023-08-01 09:50:00|219.69|217.29|219.69|217.29|219.76|217.36|219.31|216.91|0
1690883700000|2023-08-01 09:55:00|219.76|217.36|218.53|216.13|220.08|217.68|218.4|216|0
1690884000000|2023-08-01 10:00:00|218.6|216.2|218.53|216.13|218.92|216.52|218.15|215.75|0
1690884300000|2023-08-01 10:05:00|218.66|216.26|218.4|216|218.66|216.26|218.08|215.68|0
1690884600000|2023-08-01 10:10:00|218.47|216.07|218.53|216.13|218.79|216.39|218.02|215.62|0
1690884900000|2023-08-01 10:15:00|218.4|216|218.53|216.13|218.53|216.13|218.27|215.87|0
1690885200000|2023-08-01 10:20:00|218.4|216|217.76|215.36|218.53|216.13|217.76|215.36|0
1690885500000|2023-08-01 10:25:00|217.63|215.23|218.01|215.61|218.01|215.61|217.5|215.1|0
1690885800000|2023-08-01 10:30:00|217.88|215.48|217.63|215.23|218.01|215.61|217.11|214.71|0
1690886100000|2023-08-01 10:35:00|217.5|215.1|217.24|214.84|217.5|215.1|217.11|214.71|0
1690886400000|2023-08-01 10:40:00|217.5|215.1|216.98|214.58|217.88|215.48|216.86|214.46|0
1690886700000|2023-08-01 10:45:00|217.11|214.71|216.85|214.45|217.24|214.84|216.85|214.45|0
1690887000000|2023-08-01 10:50:00|216.98|214.58|216.09|213.69|216.98|214.58|216.09|213.69|0
1690887300000|2023-08-01 10:55:00|216.58|214.18|216.19|213.79|216.83|214.43|216.19|213.79|0
1690887600000|2023-08-01 11:00:00|216.07|213.67|216.06|213.66|216.32|213.92|215.81|213.41|0
1690887900000|2023-08-01 11:05:00|216|213.6|216.32|213.92|216.57|214.17|216|213.6|0
1690888200000|2023-08-01 11:10:00|216.44|214.04|216.95|214.55|216.95|214.55|216.06|213.66|0
1690888500000|2023-08-01 11:15:00|217.02|214.62|217.33|214.93|217.33|214.93|216.82|214.42|0
1690888800000|2023-08-01 11:20:00|217.4|215|217.84|215.44|217.97|215.57|217.21|214.81|0
1690889100000|2023-08-01 11:25:00|217.91|215.51|218.48|216.08|218.61|216.21|217.72|215.32|0
1690889400000|2023-08-01 11:30:00|218.61|216.21|219.25|216.85|219.51|217.11|218.61|216.21|0
1690889700000|2023-08-01 11:35:00|219.38|216.98|219.38|216.98|219.64|217.24|219.25|216.85|0
1690890000000|2023-08-01 11:40:00|219.38|216.98|220.15|217.75|220.41|218.01|219.38|216.98|0
1690890300000|2023-08-01 11:45:00|220.02|217.62|219.12|216.72|220.02|217.62|218.86|216.46|0
1690890600000|2023-08-01 11:50:00|219.25|216.85|219.63|217.23|219.63|217.23|219.12|216.72|0
1690890900000|2023-08-01 11:55:00|219.7|217.3|220.01|217.61|220.14|217.74|219.7|217.3|0
1690891200000|2023-08-01 12:00:00|220.14|217.74|219.37|216.97|220.14|217.74|219.37|216.97|0
1690891500000|2023-08-01 12:05:00|219.5|217.1|220.53|218.13|220.78|218.38|219.37|216.97|0
1690891800000|2023-08-01 12:10:00|220.46|218.06|220.27|217.87|220.78|218.38|220.01|217.61|0
1690892100000|2023-08-01 12:15:00|220.4|218|219.75|217.35|220.52|218.12|219.49|217.09|0
1690892400000|2023-08-01 12:20:00|219.88|217.48|221.3|218.9|221.3|218.9|219.75|217.35|0
1690892700000|2023-08-01 12:25:00|221.17|218.77|222.33|219.93|222.46|220.06|220.98|218.58|0
1690893000000|2023-08-01 12:30:00|222.46|220.06|221.94|219.54|223.5|221.1|221.68|219.28|0
1690893300000|2023-08-01 12:35:00|222.07|219.67|222.35|219.95|222.98|220.58|221.68|219.28|0
1690893600000|2023-08-01 12:40:00|222.29|219.89|222.09|219.69|222.61|220.21|221.96|219.56|0
1690893900000|2023-08-01 12:45:00|221.96|219.56|222.93|220.53|222.93|220.53|221.83|219.43|0
1690894200000|2023-08-01 12:50:00|223|220.6|222.73|220.33|223.78|221.38|222.73|220.33|0
1690894500000|2023-08-01 12:55:00|222.86|220.46|222.21|219.81|222.86|220.46|222.09|219.69|0
1690894800000|2023-08-01 13:00:00|222.47|220.07|221.82|219.42|223.12|220.72|221.82|219.42|0
1690895100000|2023-08-01 13:05:00|221.69|219.29|222.08|219.68|222.21|219.81|221.18|218.78|0
1690895400000|2023-08-01 13:10:00|222.21|219.81|220.53|218.13|222.34|219.94|220.4|218|0
1690895700000|2023-08-01 13:15:00|220.4|218|220.78|218.38|221.17|218.77|220.14|217.74|0
1690896000000|2023-08-01 13:20:00|220.72|218.32|220.4|218|221.17|218.77|220.27|217.87|0
1690896300000|2023-08-01 13:25:00|220.65|218.25|220.27|217.87|221.17|218.77|220.27|217.87|0
1690896600000|2023-08-01 13:30:00|219.88|217.48|218.46|216.06|221.04|218.64|218.34|215.94|0
1690896900000|2023-08-01 13:35:00|218.59|216.19|217.93|215.53|219.06|216.66|216.8|214.4|0
1690897200000|2023-08-01 13:40:00|218.32|215.92|218.83|216.43|218.89|216.49|217.68|215.28|0
1690897500000|2023-08-01 13:45:00|218.76|216.36|218.95|216.55|219.72|217.32|218.19|215.79|0
1690897800000|2023-08-01 13:50:00|218.82|216.42|218.05|215.65|219.21|216.81|217.93|215.53|0
1690898100000|2023-08-01 13:55:00|217.93|215.53|217.86|215.46|218.57|216.17|217.29|214.89|0
1690898400000|2023-08-01 14:00:00|217.61|215.21|216.39|213.99|218.63|216.23|215.76|213.36|0
1690898700000|2023-08-01 14:05:00|216.14|213.74|217.67|215.27|218.56|216.16|215.76|213.36|0
1690899000000|2023-08-01 14:10:00|217.92|215.52|221.65|219.25|222.04|219.64|217.67|215.27|0
1690899300000|2023-08-01 14:15:00|221.91|219.51|223.34|220.94|224.25|221.85|221.26|218.86|0
1690899600000|2023-08-01 14:20:00|223.6|221.2|222.81|220.41|223.99|221.59|222.43|220.03|0
1690899900000|2023-08-01 14:25:00|222.94|220.54|222.42|220.02|223.59|221.19|222.04|219.64|0
1690900200000|2023-08-01 14:30:00|222.55|220.15|221.52|219.12|222.94|220.54|220.48|218.08|0
1690900500000|2023-08-01 14:35:00|221.77|219.37|220.48|218.08|221.77|219.37|219.97|217.57|0
1690900800000|2023-08-01 14:40:00|220.35|217.95|221.13|218.73|221.51|219.11|218.94|216.54|0
1690901100000|2023-08-01 14:45:00|221.25|218.85|219.45|217.05|221.38|218.98|219.32|216.92|0
1690901400000|2023-08-01 14:50:00|219.58|217.18|219.45|217.05|220.22|217.82|218.55|216.15|0
1690901700000|2023-08-01 14:55:00|219.58|217.18|221.34|218.94|221.98|219.58|218.8|216.4|0
1690902000000|2023-08-01 15:00:00|220.95|218.55|222.11|219.71|222.5|220.1|220.44|218.04|0
1690902300000|2023-08-01 15:05:00|221.85|219.45|221.59|219.19|222.63|220.23|221.08|218.68|0
1690902600000|2023-08-01 15:10:00|221.46|219.06|222.88|220.48|222.88|220.48|220.95|218.55|0
1690902900000|2023-08-01 15:15:00|222.75|220.35|222.62|220.22|223.66|221.26|221.98|219.58|0
1690903200000|2023-08-01 15:20:00|222.75|220.35|223.53|221.13|223.92|221.52|222.75|220.35|0
1690903500000|2023-08-01 15:25:00|223.66|221.26|221.59|219.19|223.79|221.39|220.94|218.54|0
1690903800000|2023-08-01 15:30:00|221.46|219.06|222.49|220.09|223.26|220.86|221.2|218.8|0
1690904100000|2023-08-01 15:35:00|222.36|219.96|221.84|219.44|223.01|220.61|221.71|219.31|0
1690904400000|2023-08-01 15:40:00|221.97|219.57|223.52|221.12|223.65|221.25|221.97|219.57|0
1690904700000|2023-08-01 15:45:00|223.65|221.25|223|220.6|223.91|221.51|223|220.6|0
1690905000000|2023-08-01 15:50:00|223.13|220.73|222.22|219.82|223.26|220.86|222.22|219.82|0
1690905300000|2023-08-01 15:55:00|222.35|219.95|222.09|219.69|222.87|220.47|221.58|219.18|0
1690905600000|2023-08-01 16:00:00|221.96|219.56|223|220.6|223.13|220.73|221.71|219.31|0
1690905900000|2023-08-01 16:05:00|222.93|220.53|222.48|220.08|223.38|220.98|222.35|219.95|0
1690906200000|2023-08-01 16:10:00|222.35|219.95|221.83|219.43|222.61|220.21|221.57|219.17|0
1690906500000|2023-08-01 16:15:00|221.7|219.3|222.99|220.59|222.99|220.59|221.44|219.04|0
1690906800000|2023-08-01 16:20:00|222.86|220.46|223.77|221.37|224.16|221.76|222.86|220.46|0
1690907100000|2023-08-01 16:25:00|223.64|221.24|224.03|221.63|224.55|222.15|223.25|220.85|0
1690907400000|2023-08-01 16:30:00|224.16|221.76|223.25|220.85|225.46|223.06|222.86|220.46|0
1690907700000|2023-08-01 16:35:00|223.38|220.98|223.25|220.85|223.51|221.11|222.86|220.46|0
1690908000000|2023-08-01 16:40:00|223.12|220.72|222.34|219.94|223.24|220.84|222.08|219.68|0
1690908300000|2023-08-01 16:45:00|222.21|219.81|222.72|220.32|222.85|220.45|222.08|219.68|0
1690908600000|2023-08-01 16:50:00|222.6|220.2|222.08|219.68|223.24|220.84|221.95|219.55|0
1690908900000|2023-08-01 16:55:00|222.21|219.81|221.17|218.77|222.33|219.93|221.04|218.64|0
1690909200000|2023-08-01 17:00:00|220.79|218.39|220.72|218.32|221.17|218.77|220.27|217.87|0
1690909500000|2023-08-01 17:05:00|220.79|218.39|221.43|219.03|221.43|219.03|220.4|218|0
1690909800000|2023-08-01 17:10:00|221.56|219.16|221.3|218.9|221.81|219.41|221.3|218.9|0
1690910100000|2023-08-01 17:15:00|221.43|219.03|221.68|219.28|221.94|219.54|220.78|218.38|0
1690910400000|2023-08-01 17:20:00|221.55|219.15|220.78|218.38|221.68|219.28|220.65|218.25|0
1690910700000|2023-08-01 17:25:00|220.91|218.51|221.16|218.76|221.29|218.89|220.78|218.38|0
1690911000000|2023-08-01 17:30:00|221.04|218.64|221.55|219.15|222.32|219.92|221.03|218.63|0
1690911300000|2023-08-01 17:35:00|221.42|219.02|222.84|220.44|222.97|220.57|221.42|219.02|0
1690911600000|2023-08-01 17:40:00|222.97|220.57|221.67|219.27|222.97|220.57|221.67|219.27|0
1690911900000|2023-08-01 17:45:00|221.8|219.4|221.67|219.27|222.19|219.79|221.67|219.27|0
1690912200000|2023-08-01 17:50:00|221.8|219.4|221.03|218.63|221.8|219.4|220.9|218.5|0
1690912500000|2023-08-01 17:55:00|221.16|218.76|220.51|218.11|221.28|218.88|220.38|217.98|0
1690912800000|2023-08-01 18:00:00|220.38|217.98|219.48|217.08|220.51|218.11|219.48|217.08|0
1690913100000|2023-08-01 18:05:00|219.36|216.96|219.74|217.34|220.51|218.11|219.23|216.83|0
1690913400000|2023-08-01 18:10:00|219.61|217.21|219.74|217.34|220.38|217.98|219.48|217.08|0
1690913700000|2023-08-01 18:15:00|219.87|217.47|218.2|215.8|219.87|217.47|217.82|215.42|0
1690914000000|2023-08-01 18:20:00|218.07|215.67|218.97|216.57|219.22|216.82|218.07|215.67|0
1690914300000|2023-08-01 18:25:00|218.84|216.44|219.86|217.46|220.5|218.1|218.45|216.05|0
1690914600000|2023-08-01 18:30:00|219.73|217.33|219.73|217.33|220.12|217.72|219.35|216.95|0
1690914900000|2023-08-01 18:35:00|219.6|217.2|218.71|216.31|219.6|217.2|218.45|216.05|0
1690915200000|2023-08-01 18:40:00|218.77|216.37|219.34|216.94|219.47|217.07|218.7|216.3|0
1690915500000|2023-08-01 18:45:00|219.22|216.82|218.45|216.05|219.6|217.2|218.32|215.92|0
1690915800000|2023-08-01 18:50:00|218.57|216.17|219.21|216.81|219.6|217.2|218.32|215.92|0
1690916100000|2023-08-01 18:55:00|219.34|216.94|219.08|216.68|220.11|217.71|218.83|216.43|0
1690916400000|2023-08-01 19:00:00|218.96|216.56|218.7|216.3|219.08|216.68|218.57|216.17|0
1690916700000|2023-08-01 19:05:00|218.57|216.17|217.93|215.53|218.83|216.43|217.87|215.47|0
1690917000000|2023-08-01 19:10:00|218.06|215.66|217.67|215.27|218.57|216.17|216.45|214.05|0
1690917300000|2023-08-01 19:15:00|217.55|215.15|218.06|215.66|218.06|215.66|217.16|214.76|0
1690917600000|2023-08-01 19:20:00|217.93|215.53|218.44|216.04|218.44|216.04|217.54|215.14|0
1690917900000|2023-08-01 19:25:00|218.31|215.91|218.44|216.04|219.21|216.81|218.18|215.78|0
1690918200000|2023-08-01 19:30:00|218.56|216.16|217.79|215.39|218.56|216.16|217.67|215.27|0
1690918500000|2023-08-01 19:35:00|217.92|215.52|219.2|216.8|219.46|217.06|217.79|215.39|0
1690918800000|2023-08-01 19:40:00|219.07|216.67|220.36|217.96|220.88|218.48|219.07|216.67|0
1690919100000|2023-08-01 19:45:00|220.49|218.09|218.56|216.16|220.75|218.35|218.56|216.16|0
1690919400000|2023-08-01 19:50:00|218.17|215.77|217.66|215.26|218.56|216.16|217.28|214.88|0
1690919700000|2023-08-01 19:55:00|218.43|216.03|219.58|217.18|219.84|217.44|218.43|216.03|0
1690920000000|2023-08-01 20:00:00|219.71|217.31|220.61|218.21|220.61|218.21|219.71|217.31|0
1690920300000|2023-08-01 20:05:00|220.87|218.47|220.61|218.21|220.87|218.47|220.35|217.95|0
1690920600000|2023-08-01 20:10:00|220.74|218.34|220.74|218.34|221.25|218.85|220.48|218.08|0
1690920900000|2023-08-01 20:15:00|220.81|218.01|220.29|217.49|221.07|218.27|219.91|217.11|0
1690921200000|2023-08-01 20:20:00|220.42|217.62|220.16|217.36|220.81|218.01|220.16|217.36|0
1690921500000|2023-08-01 20:25:00|220.29|217.49|219.64|216.84|220.29|217.49|219.52|216.72|0
1690921800000|2023-08-01 20:30:00|219.77|216.97|219.9|217.1|220.03|217.23|219.77|216.97|0
1690922100000|2023-08-01 20:35:00|219.77|216.97|219.77|216.97|219.77|216.97|219.77|216.97|0
1690922400000|2023-08-01 20:40:00|219.9|217.1|219.64|216.84|219.9|217.1|219.64|216.84|0
1690922700000|2023-08-01 20:45:00|219.77|216.97|220.41|217.61|220.41|217.61|219.64|216.84|0
1690923000000|2023-08-01 20:50:00|220.28|217.48|219.77|216.97|220.28|217.48|219.77|216.97|0
1690923300000|2023-08-01 20:55:00|219.89|217.09|220.99|218.19|221.12|218.32|219.89|217.09|0
1690923600000|2023-08-01 21:00:00|220.93|218.13|220.85|218.05|220.93|218.13|220.74|217.94|0
1690923900000|2023-08-01 21:05:00|220.93|218.13|221.13|218.33|221.19|218.39|220.85|218.05|0
1690924200000|2023-08-01 21:10:00|221.23|218.43|221.8|219|223.79|220.99|221.13|218.33|0
1690924500000|2023-08-01 21:15:00|221.89|219.09|225.28|222.48|225.86|223.06|221.72|218.92|0
1690924800000|2023-08-01 21:20:00|225.53|222.73|223.44|220.64|225.9|223.1|223.44|220.64|0
1690925100000|2023-08-01 21:25:00|224.09|221.29|223.61|220.81|224.09|221.29|223.06|220.26|0
1690925400000|2023-08-01 21:30:00|223.51|220.71|224.12|221.32|224.35|221.55|223.41|220.61|0
1690925700000|2023-08-01 21:35:00|224.18|221.38|226|223.2|226|223.2|224.18|221.38|0
1690926000000|2023-08-01 21:40:00|225.96|223.16|226.21|223.41|227.35|224.55|225.83|223.03|0
1690926300000|2023-08-01 21:45:00|226.35|223.55|226|223.2|226.38|223.58|225.62|222.82|0
1690926600000|2023-08-01 21:50:00|225.94|223.14|226|223.2|226.19|223.39|225.84|223.04|0
1690926900000|2023-08-01 21:55:00|226.06|223.26|226.15|223.35|226.21|223.41|225.9|223.1|0
1690927200000|2023-08-01 22:00:00|230.66|227.86|229.66|226.86|234.87|232.07|229.13|226.33|0
1690927500000|2023-08-01 22:05:00|230|227.2|230.4|227.6|230.66|227.86|228.87|226.07|0
1690927800000|2023-08-01 22:10:00|230.53|227.73|231.19|228.39|231.99|229.19|230.13|227.33|0
1690928100000|2023-08-01 22:15:00|231.52|228.72|229.86|227.06|231.72|228.92|229.2|226.4|0
1690928400000|2023-08-01 22:20:00|229.73|226.93|229.47|226.67|230|227.2|228.94|226.14|0
1690928700000|2023-08-01 22:25:00|229.6|226.8|228.02|225.22|229.6|226.8|227.62|224.82|0
1690929000000|2023-08-01 22:30:00|227.88|225.08|227.88|225.08|228.28|225.48|227.36|224.56|0
1690929300000|2023-08-01 22:35:00|228.01|225.21|228.61|225.81|228.8|226|228.01|225.21|0
1690929600000|2023-08-01 22:40:00|228.54|225.74|228.01|225.21|228.54|225.74|228.01|225.21|0
1690929900000|2023-08-01 22:45:00|228.14|225.34|229.06|226.26|229.06|226.26|228.01|225.21|0
1690930200000|2023-08-01 22:50:00|228.8|226|228.27|225.47|228.93|226.13|227.88|225.08|0
1690930500000|2023-08-01 22:55:00|228.4|225.6|227.68|224.88|228.4|225.6|227.61|224.81|0
1690930800000|2023-08-01 23:00:00|227.74|224.94|228.4|225.6|228.4|225.6|227.22|224.42|0
1690931100000|2023-08-01 23:05:00|228.34|225.54|228.34|225.54|228.53|225.73|228|225.2|0
1690931400000|2023-08-01 23:10:00|228.4|225.6|228.33|225.53|228.4|225.6|228.13|225.33|0
1690931700000|2023-08-01 23:15:00|228.27|225.47|228.66|225.86|228.92|226.12|228.27|225.47|0
1690932000000|2023-08-01 23:20:00|228.6|225.8|228.92|226.12|229.18|226.38|228.53|225.73|0
1690932300000|2023-08-01 23:25:00|228.86|226.06|228.92|226.12|228.92|226.12|228.52|225.72|0
1690932600000|2023-08-01 23:30:00|228.79|225.99|228.92|226.12|229.05|226.25|228.79|225.99|0
1690932900000|2023-08-01 23:35:00|229.05|226.25|229.31|226.51|229.58|226.78|229.05|226.25|0
1690933200000|2023-08-01 23:40:00|229.18|226.38|228.78|225.98|229.18|226.38|228.65|225.85|0
1690933500000|2023-08-01 23:45:00|228.65|225.85|228.65|225.85|228.91|226.11|228.39|225.59|0
1690933800000|2023-08-01 23:50:00|228.52|225.72|228.25|225.45|228.91|226.11|228.12|225.32|0
1690934100000|2023-08-01 23:55:00|228.39|225.59|227.99|225.19|228.39|225.59|227.86|225.06|0
1690934400000|2023-08-02 00:00:00|228.12|225.32|228.25|225.45|229.17|226.37|227.73|224.93|0
1690934700000|2023-08-02 00:05:00|228.32|225.52|229.7|226.9|229.9|227.1|228.12|225.32|0
1690935000000|2023-08-02 00:10:00|229.57|226.77|229.57|226.77|230.36|227.56|229.44|226.64|0
1690935300000|2023-08-02 00:15:00|229.7|226.9|226.47|223.67|229.7|226.9|226.21|223.41|0
1690935600000|2023-08-02 00:20:00|226.34|223.54|226.2|223.4|226.47|223.67|225.94|223.14|0
1690935900000|2023-08-02 00:25:00|226.27|223.47|226.2|223.4|226.54|223.74|226.01|223.21|0
1690936200000|2023-08-02 00:30:00|226.34|223.54|225.68|222.88|226.34|223.54|225.41|222.61|0
1690936500000|2023-08-02 00:35:00|225.81|223.01|225.94|223.14|225.94|223.14|225.61|222.81|0
1690936800000|2023-08-02 00:40:00|226.07|223.27|225.8|223|226.2|223.4|225.54|222.74|0
1690937100000|2023-08-02 00:45:00|226.07|223.27|225.28|222.48|226.33|223.53|225.28|222.48|0
1690937400000|2023-08-02 00:50:00|225.34|222.54|224.23|221.43|225.41|222.61|224.09|221.29|0
1690937700000|2023-08-02 00:55:00|224.16|221.36|224.62|221.82|224.75|221.95|223.96|221.16|0
1690938000000|2023-08-02 01:00:00|224.49|221.69|224.48|221.68|224.75|221.95|224.09|221.29|0
1690938300000|2023-08-02 01:05:00|224.55|221.75|224.61|221.81|224.88|222.08|224.48|221.68|0
1690938600000|2023-08-02 01:10:00|224.55|221.75|222.91|220.11|224.55|221.75|222.91|220.11|0
1690938900000|2023-08-02 01:15:00|222.78|219.98|222.26|219.46|222.91|220.11|222.26|219.46|0
1690939200000|2023-08-02 01:20:00|222.39|219.59|222.52|219.72|222.65|219.85|222.26|219.46|0
1690939500000|2023-08-02 01:25:00|222.65|219.85|223.04|220.24|223.04|220.24|222.52|219.72|0
1690939800000|2023-08-02 01:30:00|223.17|220.37|222.91|220.11|223.43|220.63|222.78|219.98|0
1690940100000|2023-08-02 01:35:00|223.04|220.24|222.38|219.58|223.17|220.37|222.38|219.58|0
1690940400000|2023-08-02 01:40:00|222.51|219.71|222.9|220.1|223.03|220.23|222.51|219.71|0
1690940700000|2023-08-02 01:45:00|222.77|219.97|222.9|220.1|223.23|220.43|222.64|219.84|0
1690941000000|2023-08-02 01:50:00|222.84|220.04|222.64|219.84|222.9|220.1|222.38|219.58|0
1690941300000|2023-08-02 01:55:00|222.77|219.97|223.42|220.62|223.42|220.62|222.77|219.97|0
1690941600000|2023-08-02 02:00:00|223.29|220.49|224.34|221.54|224.34|221.54|223.16|220.36|0
1690941900000|2023-08-02 02:05:00|224.47|221.67|224.2|221.4|224.73|221.93|224.07|221.27|0
1690942200000|2023-08-02 02:10:00|224.07|221.27|225.51|222.71|225.65|222.85|224.07|221.27|0
1690942500000|2023-08-02 02:15:00|225.65|222.85|226.3|223.5|226.57|223.77|225.38|222.58|0
1690942800000|2023-08-02 02:20:00|226.17|223.37|226.04|223.24|226.3|223.5|225.64|222.84|0
1690943100000|2023-08-02 02:25:00|225.91|223.11|226.56|223.76|226.56|223.76|225.91|223.11|0
1690943400000|2023-08-02 02:30:00|226.43|223.63|227.35|224.55|227.75|224.95|226.37|223.57|0
1690943700000|2023-08-02 02:35:00|227.49|224.69|228.15|225.35|228.41|225.61|227.35|224.55|0
1690944000000|2023-08-02 02:40:00|228.28|225.48|227.88|225.08|228.28|225.48|227.75|224.95|0
1690944300000|2023-08-02 02:45:00|227.75|224.95|229.21|226.41|229.47|226.67|227.75|224.95|0
1690944600000|2023-08-02 02:50:00|229.34|226.54|229.07|226.27|229.34|226.54|228.94|226.14|0
1690944900000|2023-08-02 02:55:00|229.01|226.21|228.94|226.14|229.07|226.27|228.81|226.01|0
1690945200000|2023-08-02 03:00:00|229.07|226.27|228.4|225.6|229.07|226.27|228.01|225.21|0
1690945500000|2023-08-02 03:05:00|228.27|225.47|228.14|225.34|228.4|225.6|228.14|225.34|0
1690945800000|2023-08-02 03:10:00|228.21|225.41|228.93|226.13|229.33|226.53|228.14|225.34|0
1690946100000|2023-08-02 03:15:00|229.07|226.27|229.06|226.26|229.6|226.8|228.93|226.13|0
1690946400000|2023-08-02 03:20:00|228.93|226.13|228.53|225.73|229.06|226.26|228.53|225.73|0
1690946700000|2023-08-02 03:25:00|228.66|225.86|228.66|225.86|228.8|226|228.4|225.6|0
1690947000000|2023-08-02 03:30:00|228.8|226|228.66|225.86|229.06|226.26|228.66|225.86|0
1690947300000|2023-08-02 03:35:00|228.79|225.99|228.93|226.13|228.93|226.13|228.53|225.73|0
1690947600000|2023-08-02 03:40:00|228.79|225.99|228.92|226.12|228.92|226.12|228.66|225.86|0
1690947900000|2023-08-02 03:45:00|229.06|226.26|229.19|226.39|229.59|226.79|229.06|226.26|0
1690948200000|2023-08-02 03:50:00|228.92|226.12|228.79|225.99|229.06|226.26|228.66|225.86|0
1690948500000|2023-08-02 03:55:00|228.86|226.06|229.05|226.25|229.05|226.25|228.79|225.99|0
1690948800000|2023-08-02 04:00:00|228.92|226.12|229.18|226.38|229.45|226.65|228.92|226.12|0
1690949100000|2023-08-02 04:05:00|229.05|226.25|229.18|226.38|229.32|226.52|228.92|226.12|0
1690949400000|2023-08-02 04:10:00|229.32|226.52|229.12|226.32|229.32|226.52|229.05|226.25|0
1690949700000|2023-08-02 04:15:00|229.18|226.38|229.45|226.65|229.45|226.65|229.05|226.25|0
1690950000000|2023-08-02 04:20:00|229.31|226.51|229.44|226.64|229.45|226.65|229.18|226.38|0
1690950300000|2023-08-02 04:25:00|229.31|226.51|229.04|226.24|229.31|226.51|228.78|225.98|0
1690950600000|2023-08-02 04:30:00|229.18|226.38|229.17|226.37|229.24|226.44|229.04|226.24|0
1690950900000|2023-08-02 04:35:00|229.31|226.51|229.04|226.24|229.84|227.04|228.64|225.84|0
1690951200000|2023-08-02 04:40:00|229.17|226.37|229.7|226.9|229.7|226.9|229.17|226.37|0
1690951500000|2023-08-02 04:45:00|229.84|227.04|229.84|227.04|229.97|227.17|229.7|226.9|0
1690951800000|2023-08-02 04:50:00|229.77|226.97|229.5|226.7|230.1|227.3|229.3|226.5|0
1690952100000|2023-08-02 04:55:00|229.57|226.77|229.83|227.03|229.97|227.17|229.3|226.5|0
1690952400000|2023-08-02 05:00:00|229.97|227.17|229.96|227.16|230.1|227.3|229.43|226.63|0
1690952700000|2023-08-02 05:05:00|230.1|227.3|230.1|227.3|230.36|227.56|229.56|226.76|0
1690953000000|2023-08-02 05:10:00|229.96|227.16|229.7|226.9|229.96|227.16|229.56|226.76|0
1690953300000|2023-08-02 05:15:00|229.76|226.96|229.56|226.76|229.96|227.16|228.9|226.1|0
1690953600000|2023-08-02 05:20:00|229.43|226.63|229.43|226.63|229.83|227.03|229.29|226.49|0
1690953900000|2023-08-02 05:25:00|229.29|226.49|228.49|225.69|229.29|226.49|228.49|225.69|0
1690954200000|2023-08-02 05:30:00|228.63|225.83|229.02|226.22|229.16|226.36|228.49|225.69|0
1690954500000|2023-08-02 05:35:00|228.89|226.09|227.96|225.16|229.02|226.22|227.96|225.16|0
1690954800000|2023-08-02 05:40:00|228.09|225.29|229.02|226.22|229.15|226.35|227.3|224.5|0
1690955100000|2023-08-02 05:45:00|228.89|226.09|229.82|227.02|229.82|227.02|228.89|226.09|0
1690955400000|2023-08-02 05:50:00|229.68|226.88|229.15|226.35|229.68|226.88|229.02|226.22|0
1690955700000|2023-08-02 05:55:00|229.09|226.29|229.02|226.22|229.55|226.75|229.02|226.22|0
1690956000000|2023-08-02 06:00:00|229.15|226.35|229.81|227.01|230.08|227.28|228.88|226.08|0
1690956300000|2023-08-02 06:05:00|229.48|227.08|229.75|227.35|230.01|227.61|229.21|226.81|0
1690956600000|2023-08-02 06:10:00|229.88|227.48|229.74|227.34|230.15|227.75|229.48|227.08|0
1690956900000|2023-08-02 06:15:00|229.61|227.21|229.74|227.34|230.14|227.74|229.61|227.21|0
1690957200000|2023-08-02 06:20:00|229.88|227.48|230.41|228.01|230.41|228.01|229.87|227.47|0
1690957500000|2023-08-02 06:25:00|230.27|227.87|230.41|228.01|230.54|228.14|230.01|227.61|0
1690957800000|2023-08-02 06:30:00|230.34|227.94|232.4|230|232.41|230.01|229.94|227.54|0
1690958100000|2023-08-02 06:35:00|232.27|229.87|232.21|229.81|232.67|230.27|231.6|229.2|0
1690958400000|2023-08-02 06:40:00|232.27|229.87|236.1|233.7|236.1|233.7|231.7|229.3|0
1690958700000|2023-08-02 06:45:00|235.96|233.56|236.02|233.62|236.02|233.62|235.36|232.96|0
1690959000000|2023-08-02 06:50:00|236.16|233.76|236.02|233.62|236.42|234.02|235.89|233.49|0
1690959300000|2023-08-02 06:55:00|235.76|233.36|236.02|233.62|236.56|234.16|235.76|233.36|0
1690959600000|2023-08-02 07:00:00|235.89|233.49|237.49|235.09|237.62|235.22|235.89|233.49|0
1690959900000|2023-08-02 07:05:00|237.36|234.96|236.29|233.89|237.36|234.96|235.82|233.42|0
1690960200000|2023-08-02 07:10:00|236.42|234.02|236.02|233.62|237.42|235.02|236.02|233.62|0
1690960500000|2023-08-02 07:15:00|236.15|233.75|236.42|234.02|236.82|234.42|235.08|232.68|0
1690960800000|2023-08-02 07:20:00|236.55|234.15|236.88|234.48|236.95|234.55|235.48|233.08|0
1690961100000|2023-08-02 07:25:00|236.82|234.42|237.22|234.82|237.62|235.22|236.68|234.28|0
1690961400000|2023-08-02 07:30:00|237.35|234.95|237.08|234.68|237.35|234.95|236.41|234.01|0
1690961700000|2023-08-02 07:35:00|236.95|234.55|236.68|234.28|236.95|234.55|235.88|233.48|0
1690962000000|2023-08-02 07:40:00|236.54|234.14|237.61|235.21|237.61|235.21|236.54|234.14|0
1690962300000|2023-08-02 07:45:00|237.48|235.08|237.61|235.21|237.61|235.21|237.08|234.68|0
1690962600000|2023-08-02 07:50:00|237.48|235.08|242.87|240.47|242.87|240.47|237.48|235.08|0
1690962900000|2023-08-02 07:55:00|242.6|240.2|243.42|241.02|243.55|241.15|242.19|239.79|0
1690963200000|2023-08-02 08:00:00|243.28|240.88|244.86|242.46|245.48|243.08|242.15|239.75|0
1690963500000|2023-08-02 08:05:00|244.93|242.53|245.2|242.8|245.2|242.8|244.11|241.71|0
1690963800000|2023-08-02 08:10:00|245.34|242.94|245.61|243.21|245.88|243.48|244.92|242.52|0
1690964100000|2023-08-02 08:15:00|245.47|243.07|248.22|245.82|248.22|245.82|245.2|242.8|0
1690964400000|2023-08-02 08:20:00|248.08|245.68|246.84|244.44|248.08|245.68|246.57|244.17|0
1690964700000|2023-08-02 08:25:00|246.7|244.3|246.02|243.62|246.84|244.44|245.88|243.48|0
1690965000000|2023-08-02 08:30:00|245.88|243.48|247.39|244.99|247.39|244.99|245.88|243.48|0
1690965300000|2023-08-02 08:35:00|247.25|244.85|247.39|244.99|247.39|244.99|246.84|244.44|0
1690965600000|2023-08-02 08:40:00|247.25|244.85|247.05|244.65|247.39|244.99|246.56|244.16|0
1690965900000|2023-08-02 08:45:00|246.97|244.57|246.97|244.57|247.39|244.99|246.15|243.75|0
1690966200000|2023-08-02 08:50:00|246.91|244.51|245.6|243.2|246.97|244.57|245.53|243.13|0
1690966500000|2023-08-02 08:55:00|245.46|243.06|243|240.6|245.6|243.2|242.86|240.46|0
1690966800000|2023-08-02 09:00:00|242.86|240.46|244.36|241.96|245.18|242.78|242.86|240.46|0
1690967100000|2023-08-02 09:05:00|244.5|242.1|242.05|239.65|244.5|242.1|241.91|239.51|0
1690967400000|2023-08-02 09:10:00|241.91|239.51|241.77|239.37|242.86|240.46|241.64|239.24|0
1690967700000|2023-08-02 09:15:00|241.64|239.24|240.35|237.95|241.91|239.51|240.28|237.88|0
1690968000000|2023-08-02 09:20:00|240.28|237.88|240.41|238.01|240.96|238.56|239.88|237.48|0
1690968300000|2023-08-02 09:25:00|240.28|237.88|241.9|239.5|242.04|239.64|240.28|237.88|0
1690968600000|2023-08-02 09:30:00|241.77|239.37|242.58|240.18|243.13|240.73|241.77|239.37|0
1690968900000|2023-08-02 09:35:00|242.52|240.12|242.44|240.04|242.85|240.45|242.04|239.64|0
1690969200000|2023-08-02 09:40:00|242.31|239.91|242.17|239.77|242.44|240.04|241.76|239.36|0
1690969500000|2023-08-02 09:45:00|242.03|239.63|240.95|238.55|242.03|239.63|240.68|238.28|0
1690969800000|2023-08-02 09:50:00|241.08|238.68|241.22|238.82|241.63|239.23|240.95|238.55|0
1690970100000|2023-08-02 09:55:00|241.08|238.68|240.67|238.27|241.35|238.95|240|237.6|0
1690970400000|2023-08-02 10:00:00|240.81|238.41|239.59|237.19|240.95|238.55|239.46|237.06|0
1690970700000|2023-08-02 10:05:00|239.46|237.06|239.32|236.92|240|237.6|238.92|236.52|0
1690971000000|2023-08-02 10:10:00|239.19|236.79|238.92|236.52|239.46|237.06|238.78|236.38|0
1690971300000|2023-08-02 10:15:00|239.05|236.65|239.18|236.78|239.86|237.46|239.05|236.65|0
1690971600000|2023-08-02 10:20:00|239.05|236.65|240.26|237.86|240.4|238|239.05|236.65|0
1690971900000|2023-08-02 10:25:00|240.13|237.73|239.18|236.78|240.4|238|238.78|236.38|0
1690972200000|2023-08-02 10:30:00|239.32|236.92|238.1|235.7|239.99|237.59|237.97|235.57|0
1690972500000|2023-08-02 10:35:00|237.97|235.57|235.96|233.56|237.97|235.57|235.69|233.29|0
1690972800000|2023-08-02 10:40:00|236.09|233.69|232.72|230.32|236.36|233.96|232.34|229.94|0
1690973100000|2023-08-02 10:45:00|232.59|230.19|232.59|230.19|233.39|230.99|232.19|229.79|0
1690973400000|2023-08-02 10:50:00|232.45|230.05|232.58|230.18|232.72|230.32|231.92|229.52|0
1690973700000|2023-08-02 10:55:00|232.72|230.32|231.52|229.12|233.12|230.72|231.52|229.12|0
1690974000000|2023-08-02 11:00:00|231.39|228.99|230.19|227.79|231.65|229.25|229.27|226.87|0
1690974300000|2023-08-02 11:05:00|230.06|227.66|231.12|228.72|231.12|228.72|229.4|227|0
1690974600000|2023-08-02 11:10:00|230.98|228.58|231.25|228.85|231.65|229.25|230.45|228.05|0
1690974900000|2023-08-02 11:15:00|231.38|228.98|231.78|229.38|232.05|229.65|231.38|228.98|0
1690975200000|2023-08-02 11:20:00|231.91|229.51|231.31|228.91|232.04|229.64|230.72|228.32|0
1690975500000|2023-08-02 11:25:00|231.38|228.98|231.24|228.84|231.78|229.38|230.71|228.31|0
1690975800000|2023-08-02 11:30:00|231.11|228.71|231.91|229.51|232.04|229.64|230.58|228.18|0
1690976100000|2023-08-02 11:35:00|231.77|229.37|230.98|228.58|231.77|229.37|230.84|228.44|0
1690976400000|2023-08-02 11:40:00|231.11|228.71|231.11|228.71|231.64|229.24|230.97|228.57|0
1690976700000|2023-08-02 11:45:00|230.97|228.57|232.3|229.9|232.57|230.17|230.97|228.57|0
1690977000000|2023-08-02 11:50:00|232.44|230.04|232.57|230.17|232.83|230.43|231.9|229.5|0
1690977300000|2023-08-02 11:55:00|232.43|230.03|232.17|229.77|232.57|230.17|231.63|229.23|0
1690977600000|2023-08-02 12:00:00|232.03|229.63|231.37|228.97|232.83|230.43|231.23|228.83|0
1690977900000|2023-08-02 12:05:00|231.23|228.83|231.37|228.97|232.16|229.76|230.84|228.44|0
1690978200000|2023-08-02 12:10:00|231.5|229.1|231.96|229.56|232.1|229.7|231.1|228.7|0
1690978500000|2023-08-02 12:15:00|232.5|230.1|233.49|231.09|233.49|231.09|231.89|229.49|0
1690978800000|2023-08-02 12:20:00|233.63|231.23|232.56|230.16|234.03|231.63|232.43|230.03|0
1690979100000|2023-08-02 12:25:00|232.69|230.29|233.76|231.36|234.16|231.76|232.69|230.29|0
1690979400000|2023-08-02 12:30:00|233.22|230.82|234.69|232.29|234.96|232.56|232.96|230.56|0
1690979700000|2023-08-02 12:35:00|234.83|232.43|236.04|233.64|236.04|233.64|234.69|232.29|0
1690980000000|2023-08-02 12:40:00|236.17|233.77|236.17|233.77|236.44|234.04|235.36|232.96|0
1690980300000|2023-08-02 12:45:00|235.9|233.5|235.36|232.96|235.9|233.5|235.23|232.83|0
1690980600000|2023-08-02 12:50:00|235.23|232.83|233.62|231.22|235.5|233.1|232.82|230.42|0
1690980900000|2023-08-02 12:55:00|233.48|231.08|235.63|233.23|235.63|233.23|233.48|231.08|0
1690981200000|2023-08-02 13:00:00|235.9|233.5|237.11|234.71|237.24|234.84|235.49|233.09|0
1690981500000|2023-08-02 13:05:00|237.38|234.98|237.92|235.52|238.19|235.79|236.43|234.03|0
1690981800000|2023-08-02 13:10:00|238.05|235.65|239.3|236.9|239.78|237.38|237.65|235.25|0
1690982100000|2023-08-02 13:15:00|239.44|237.04|239.44|237.04|240.79|238.39|239.17|236.77|0
1690982400000|2023-08-02 13:20:00|239.3|236.9|238.76|236.36|239.44|237.04|238.22|235.82|0
1690982700000|2023-08-02 13:25:00|238.89|236.49|240.11|237.71|240.11|237.71|238.09|235.69|0
1690983000000|2023-08-02 13:30:00|239.84|237.44|243.37|240.97|243.64|241.24|239.03|236.63|0
1690983300000|2023-08-02 13:35:00|243.5|241.1|241.19|238.79|244.6|242.2|241.19|238.79|0
1690983600000|2023-08-02 13:40:00|241.46|239.06|240.51|238.11|242.41|240.01|238.62|236.22|0
1690983900000|2023-08-02 13:45:00|240.64|238.24|240.37|237.97|241.86|239.46|239.83|237.43|0
1690984200000|2023-08-02 13:50:00|240.64|238.24|241.45|239.05|242.41|240.01|240.09|237.69|0
1690984500000|2023-08-02 13:55:00|241.31|238.91|240.22|237.82|241.58|239.18|239.41|237.01|0
1690984800000|2023-08-02 14:00:00|240.08|237.68|241.03|238.63|241.99|239.59|239.68|237.28|0
1690985100000|2023-08-02 14:05:00|241.17|238.77|245.45|243.05|245.86|243.46|241.03|238.63|0
1690985400000|2023-08-02 14:10:00|245.59|243.19|246.41|244.01|246.69|244.29|245.04|242.64|0
1690985700000|2023-08-02 14:15:00|246.55|244.15|246.68|244.28|248.48|246.08|246.41|244.01|0
1690986000000|2023-08-02 14:20:00|246.82|244.42|245.86|243.46|247.37|244.97|245.31|242.91|0
1690986300000|2023-08-02 14:25:00|245.72|243.32|246.54|244.14|246.54|244.14|244.62|242.22|0
1690986600000|2023-08-02 14:30:00|246.41|244.01|245.44|243.04|246.82|244.42|244.76|242.36|0
1690986900000|2023-08-02 14:35:00|245.58|243.18|247.37|244.97|247.92|245.52|245.58|243.18|0
1690987200000|2023-08-02 14:40:00|247.51|245.11|248.89|246.49|249.3|246.9|246.82|244.42|0
1690987500000|2023-08-02 14:45:00|249.17|246.77|252.55|250.15|252.69|250.29|248.71|246.31|0
1690987800000|2023-08-02 14:50:00|252.41|250.01|253.81|251.41|253.81|251.41|251.3|248.9|0
1690988100000|2023-08-02 14:55:00|253.39|250.99|255.05|252.65|256.04|253.64|253.39|250.99|0
1690988400000|2023-08-02 15:00:00|255.19|252.79|253.23|250.83|255.48|253.08|252.95|250.55|0
1690988700000|2023-08-02 15:05:00|253.09|250.69|253.23|250.83|254.63|252.23|252.95|250.55|0
1690989000000|2023-08-02 15:10:00|253.09|250.69|252.67|250.27|253.09|250.69|251.98|249.58|0
1690989300000|2023-08-02 15:15:00|252.53|250.13|255.61|253.21|255.61|253.21|252.25|249.85|0
1690989600000|2023-08-02 15:20:00|255.47|253.07|252.67|250.27|255.61|253.21|252.25|249.85|0
1690989900000|2023-08-02 15:25:00|252.53|250.13|252.11|249.71|253.23|250.83|251.41|249.01|0
1690990200000|2023-08-02 15:30:00|252.25|249.85|249.83|247.43|252.81|250.41|249.83|247.43|0
1690990500000|2023-08-02 15:35:00|249.69|247.29|249.55|247.15|249.97|247.57|247.88|245.48|0
1690990800000|2023-08-02 15:40:00|249.69|247.29|250.8|248.4|251.78|249.38|249.55|247.15|0
1690991100000|2023-08-02 15:45:00|250.94|248.54|252.34|249.94|253.04|250.64|250.24|247.84|0
1690991400000|2023-08-02 15:50:00|252.48|250.08|253.32|250.92|253.74|251.34|252.34|249.94|0
1690991700000|2023-08-02 15:55:00|253.46|251.06|255.57|253.17|255.57|253.17|253.46|251.06|0
1690992000000|2023-08-02 16:00:00|255.43|253.03|256.7|254.3|256.98|254.58|254.58|252.18|0
1690992300000|2023-08-02 16:05:00|256.56|254.16|256.41|254.01|256.98|254.58|255.56|253.16|0
1690992600000|2023-08-02 16:10:00|256.27|253.87|256.47|254.07|257.46|255.06|255.75|253.35|0
1690992900000|2023-08-02 16:15:00|256.61|254.21|254.49|252.09|256.61|254.21|254.21|251.81|0
1690993200000|2023-08-02 16:20:00|254.21|251.81|256.75|254.35|256.75|254.35|254.21|251.81|0
1690993500000|2023-08-02 16:25:00|256.89|254.49|256.75|254.35|257.88|255.48|255.62|253.22|0
1690993800000|2023-08-02 16:30:00|256.89|254.49|254.91|252.51|257.46|255.06|254.63|252.23|0
1690994100000|2023-08-02 16:35:00|255.05|252.65|253.22|250.82|255.33|252.93|251.96|249.56|0
1690994400000|2023-08-02 16:40:00|253.08|250.68|252.38|249.98|254.63|252.23|252.38|249.98|0
1690994700000|2023-08-02 16:45:00|252.24|249.84|252.24|249.84|252.94|250.54|251.82|249.42|0
1690995000000|2023-08-02 16:50:00|252.1|249.7|254.34|251.94|255.05|252.65|252.1|249.7|0
1690995300000|2023-08-02 16:55:00|254.48|252.08|253.22|250.82|254.48|252.08|252.94|250.54|0
1690995600000|2023-08-02 17:00:00|253.36|250.96|251.96|249.56|253.36|250.96|251.12|248.72|0
1690995900000|2023-08-02 17:05:00|251.82|249.42|252.37|249.97|253.08|250.68|251.82|249.42|0
1690996200000|2023-08-02 17:10:00|252.23|249.83|253.07|250.67|253.07|250.67|251.26|248.86|0
1690996500000|2023-08-02 17:15:00|252.93|250.53|252.23|249.83|253.49|251.09|252.09|249.69|0
1690996800000|2023-08-02 17:20:00|252.37|249.97|253.35|250.95|253.63|251.23|252.23|249.83|0
1690997100000|2023-08-02 17:25:00|253.49|251.09|251.67|249.27|253.91|251.51|251.67|249.27|0
1690997400000|2023-08-02 17:30:00|251.81|249.41|250.41|248.01|252.37|249.97|250.27|247.87|0
1690997700000|2023-08-02 17:35:00|250.55|248.15|250.83|248.43|251.11|248.71|249.99|247.59|0
1690998000000|2023-08-02 17:40:00|250.69|248.29|252.78|250.38|253.2|250.8|250.41|248.01|0
1690998300000|2023-08-02 17:45:00|252.92|250.52|253.62|251.22|253.76|251.36|251.8|249.4|0
1690998600000|2023-08-02 17:50:00|253.48|251.08|254.47|252.07|254.47|252.07|253.06|250.66|0
1690998900000|2023-08-02 17:55:00|254.54|252.14|254.75|252.35|255.31|252.91|253.9|251.5|0
1690999200000|2023-08-02 18:00:00|255.03|252.63|252.92|250.52|255.03|252.63|252.92|250.52|0
1690999500000|2023-08-02 18:05:00|253.06|250.66|253.06|250.66|254.46|252.06|252.92|250.52|0
1690999800000|2023-08-02 18:10:00|252.92|250.52|252.78|250.38|254.74|252.34|252.78|250.38|0
1691000100000|2023-08-02 18:15:00|252.63|250.23|252.07|249.67|253.06|250.66|251.93|249.53|0
1691000400000|2023-08-02 18:20:00|252.21|249.81|253.33|250.93|253.61|251.21|252.21|249.81|0
1691000700000|2023-08-02 18:25:00|253.19|250.79|253.47|251.07|254.46|252.06|252.77|250.37|0
1691001000000|2023-08-02 18:30:00|253.75|251.35|253.47|251.07|254.45|252.05|252.77|250.37|0
1691001300000|2023-08-02 18:35:00|253.61|251.21|254.88|252.48|255.16|252.76|253.61|251.21|0
1691001600000|2023-08-02 18:40:00|254.73|252.33|256|253.6|256|253.6|254.31|251.91|0
1691001900000|2023-08-02 18:45:00|256.29|253.89|254.31|251.91|256.43|254.03|254.03|251.63|0
1691002200000|2023-08-02 18:50:00|254.17|251.77|254.24|251.84|254.59|252.19|253.47|251.07|0
1691002500000|2023-08-02 18:55:00|254.17|251.77|254.45|252.05|255.43|253.03|254.03|251.63|0
1691002800000|2023-08-02 19:00:00|254.59|252.19|253.04|250.64|254.73|252.33|253.04|250.64|0
1691003100000|2023-08-02 19:05:00|252.9|250.5|255.85|253.45|256.28|253.88|252.9|250.5|0
1691003400000|2023-08-02 19:10:00|256|253.6|257.13|254.73|257.41|255.01|255.57|253.17|0
1691003700000|2023-08-02 19:15:00|256.98|254.58|257.41|255.01|258.69|256.29|256.56|254.16|0
1691004000000|2023-08-02 19:20:00|257.27|254.87|257.41|255.01|257.83|255.43|256.42|254.02|0
1691004300000|2023-08-02 19:25:00|257.83|255.43|261.39|258.99|261.54|259.14|257.26|254.86|0
1691004600000|2023-08-02 19:30:00|261.25|258.85|260.82|258.42|261.68|259.28|259.82|257.42|0
1691004900000|2023-08-02 19:35:00|260.68|258.28|258.82|256.42|260.75|258.35|258.11|255.71|0
1691005200000|2023-08-02 19:40:00|258.68|256.28|257.4|255|259.82|257.42|256.83|254.43|0
1691005500000|2023-08-02 19:45:00|257.26|254.86|255.84|253.44|257.4|255|255.14|252.74|0
1691005800000|2023-08-02 19:50:00|255.7|253.3|256.12|253.72|256.97|254.57|254.29|251.89|0
1691006100000|2023-08-02 19:55:00|256.69|254.29|256.97|254.57|257.54|255.14|254.15|251.75|0
1691006400000|2023-08-02 20:00:00|257.11|254.71|258.4|256|258.4|256|256.12|253.72|0
1691006700000|2023-08-02 20:05:00|258.54|256.14|256.7|254.3|258.82|256.42|256.7|254.3|0
1691007000000|2023-08-02 20:10:00|256.84|254.44|256.41|254.01|256.98|254.58|255.99|253.59|0
1691007300000|2023-08-02 20:15:00|256.89|254.09|257.18|254.38|257.6|254.8|256.89|254.09|0
1691007600000|2023-08-02 20:20:00|257.03|254.23|257.32|254.52|257.46|254.66|257.03|254.23|0
1691007900000|2023-08-02 20:25:00|257.17|254.37|257.17|254.37|257.31|254.51|257.03|254.23|0
1691008200000|2023-08-02 20:30:00|257.31|254.51|257.31|254.51|257.46|254.66|257.17|254.37|0
1691008500000|2023-08-02 20:35:00|257.45|254.65|257.74|254.94|257.88|255.08|257.45|254.65|0
1691008800000|2023-08-02 20:40:00|257.88|255.08|259.58|256.78|259.58|256.78|257.88|255.08|0
1691009100000|2023-08-02 20:45:00|259.72|256.92|259.72|256.92|260|257.2|259.58|256.78|0
1691009400000|2023-08-02 20:50:00|259.86|257.06|259.72|256.92|260.29|257.49|259.57|256.77|0
1691009700000|2023-08-02 20:55:00|259.57|256.77|259.08|256.28|260|257.2|258.94|256.14|0
1691010000000|2023-08-02 21:00:00|258.94|256.14|258.79|255.99|259.12|256.32|258.79|255.99|0
1691010300000|2023-08-02 21:05:00|258.81|256.01|258.85|256.05|259|256.2|258.77|255.97|0
1691010600000|2023-08-02 21:10:00|259|256.2|259.02|256.22|259.27|256.47|258.93|256.13|0
1691010900000|2023-08-02 21:15:00|258.99|256.19|258.99|256.19|258.99|256.19|258.93|256.13|0
1691011200000|2023-08-02 21:20:00|258.98|256.18|258.99|256.19|259.14|256.34|258.89|256.09|0
1691011500000|2023-08-02 21:25:00|259.08|256.28|258.7|255.9|259.08|256.28|258.7|255.9|0
1691011800000|2023-08-02 21:30:00|258.62|255.82|259.05|256.25|259.05|256.25|258.61|255.81|0
1691012100000|2023-08-02 21:35:00|258.99|256.19|258.8|256|258.99|256.19|258.7|255.9|0
1691012400000|2023-08-02 21:40:00|258.82|256.02|258.72|255.92|258.82|256.02|258.67|255.87|0
1691012700000|2023-08-02 21:45:00|258.76|255.96|259.07|256.27|259.13|256.33|258.72|255.92|0
1691013000000|2023-08-02 21:50:00|259.01|256.21|258.88|256.08|259.01|256.21|258.67|255.87|0
1691013300000|2023-08-02 21:55:00|258.9|256.1|258.98|256.18|259.09|256.29|258.9|256.1|0
1691013600000|2023-08-02 22:00:00|258.96|256.16|257|254.2|258.96|256.16|256.72|253.92|0
1691013900000|2023-08-02 22:05:00|257.08|254.28|257.14|254.34|257.14|254.34|256.79|253.99|0
1691014200000|2023-08-02 22:10:00|257|254.2|256.72|253.92|257|254.2|256.15|253.35|0
1691014500000|2023-08-02 22:15:00|256.58|253.78|256.43|253.63|256.86|254.06|256.43|253.63|0
1691014800000|2023-08-02 22:20:00|256.37|253.57|255.45|252.65|256.37|253.57|255.45|252.65|0
1691015100000|2023-08-02 22:25:00|255.59|252.79|255.45|252.65|255.87|253.07|255.3|252.5|0
1691015400000|2023-08-02 22:30:00|255.38|252.58|256.15|253.35|256.15|253.35|255.3|252.5|0
1691015700000|2023-08-02 22:35:00|256.01|253.21|256.57|253.77|256.57|253.77|256.01|253.21|0
1691016000000|2023-08-02 22:40:00|256.43|253.63|256|253.2|256.43|253.63|255.94|253.14|0
1691016300000|2023-08-02 22:45:00|256.14|253.34|255.72|252.92|256.29|253.49|255.65|252.85|0
1691016600000|2023-08-02 22:50:00|255.58|252.78|255.16|252.36|255.86|253.06|255.02|252.22|0
1691016900000|2023-08-02 22:55:00|255.02|252.22|254.59|251.79|255.3|252.5|254.59|251.79|0
1691017200000|2023-08-02 23:00:00|254.45|251.65|253.89|251.09|254.45|251.65|253.75|250.95|0
1691017500000|2023-08-02 23:05:00|253.75|250.95|254.03|251.23|254.31|251.51|253.61|250.81|0
1691017800000|2023-08-02 23:10:00|253.89|251.09|253.89|251.09|254.17|251.37|253.75|250.95|0
1691018100000|2023-08-02 23:15:00|254.03|251.23|253.89|251.09|254.45|251.65|253.89|251.09|0
1691018400000|2023-08-02 23:20:00|253.82|251.02|254.02|251.22|254.02|251.22|253.61|250.81|0
1691018700000|2023-08-02 23:25:00|254.16|251.36|254.3|251.5|254.44|251.64|254.16|251.36|0
1691019000000|2023-08-02 23:30:00|254.38|251.58|254.58|251.78|254.72|251.92|254.3|251.5|0
1691019300000|2023-08-02 23:35:00|254.44|251.64|254.72|251.92|254.86|252.06|254.44|251.64|0
1691019600000|2023-08-02 23:40:00|254.58|251.78|254.58|251.78|254.72|251.92|254.44|251.64|0
1691019900000|2023-08-02 23:45:00|254.65|251.85|254.23|251.43|254.72|251.92|253.88|251.08|0
1691020200000|2023-08-02 23:50:00|254.3|251.5|254.16|251.36|254.72|251.92|254.16|251.36|0
1691020500000|2023-08-02 23:55:00|254.02|251.22|253.73|250.93|254.16|251.36|253.73|250.93|0
1691020800000|2023-08-03 00:00:00|253.67|250.87|253.87|251.07|254.72|251.92|253.67|250.87|0
1691021100000|2023-08-03 00:05:00|254.01|251.21|253.59|250.79|254.43|251.63|252.89|250.09|0
1691021400000|2023-08-03 00:10:00|253.73|250.93|254.85|252.05|255.13|252.33|253.59|250.79|0
1691021700000|2023-08-03 00:15:00|254.71|251.91|256.26|253.46|256.82|254.02|254.71|251.91|0
1691022000000|2023-08-03 00:20:00|256.4|253.6|255.62|252.82|256.82|254.02|255.41|252.61|0
1691022300000|2023-08-03 00:25:00|255.69|252.89|254.99|252.19|255.69|252.89|254.29|251.49|0
1691022600000|2023-08-03 00:30:00|255.13|252.33|255.27|252.47|256.11|253.31|254.99|252.19|0
1691022900000|2023-08-03 00:35:00|255.41|252.61|254.84|252.04|255.55|252.75|254.42|251.62|0
1691023200000|2023-08-03 00:40:00|255.13|252.33|255.55|252.75|255.9|253.1|254.98|252.18|0
1691023500000|2023-08-03 00:45:00|255.26|252.46|255.2|252.4|255.69|252.89|254.91|252.11|0
1691023800000|2023-08-03 00:50:00|255.12|252.32|254.14|251.34|255.4|252.6|254|251.2|0
1691024100000|2023-08-03 00:55:00|254.21|251.41|254.42|251.62|254.56|251.76|254|251.2|0
1691024400000|2023-08-03 01:00:00|254.56|251.76|255.12|252.32|255.4|252.6|254.56|251.76|0
1691024700000|2023-08-03 01:05:00|254.98|252.18|254.41|251.61|255.4|252.6|254.41|251.61|0
1691025000000|2023-08-03 01:10:00|254.27|251.47|254.27|251.47|254.83|252.03|253.99|251.19|0
1691025300000|2023-08-03 01:15:00|254.41|251.61|253.71|250.91|254.41|251.61|253.71|250.91|0
1691025600000|2023-08-03 01:20:00|253.57|250.77|252.87|250.07|253.85|251.05|252.87|250.07|0
1691025900000|2023-08-03 01:25:00|253.01|250.21|252.66|249.86|253.29|250.49|252.59|249.79|0
1691026200000|2023-08-03 01:30:00|252.73|249.93|251.75|248.95|252.73|249.93|251.54|248.74|0
1691026500000|2023-08-03 01:35:00|251.89|249.09|252.58|249.78|252.58|249.78|251.75|248.95|0
1691026800000|2023-08-03 01:40:00|252.45|249.65|252.72|249.92|252.86|250.06|252.44|249.64|0
1691027100000|2023-08-03 01:45:00|252.58|249.78|251.88|249.08|252.58|249.78|251.61|248.81|0
1691027400000|2023-08-03 01:50:00|252.02|249.22|253.14|250.34|253.14|250.34|251.74|248.94|0
1691027700000|2023-08-03 01:55:00|253.21|250.41|253.28|250.48|253.56|250.76|253|250.2|0
1691028000000|2023-08-03 02:00:00|253.14|250.34|253.28|250.48|253.56|250.76|253.14|250.34|0
1691028300000|2023-08-03 02:05:00|253.42|250.62|255.24|252.44|256.37|253.57|253.42|250.62|0
1691028600000|2023-08-03 02:10:00|254.96|252.16|254.96|252.16|255.94|253.14|254.82|252.02|0
1691028900000|2023-08-03 02:15:00|254.82|252.02|255.38|252.58|255.52|252.72|254.68|251.88|0
1691029200000|2023-08-03 02:20:00|255.24|252.44|255.03|252.23|255.24|252.44|254.67|251.87|0
1691029500000|2023-08-03 02:25:00|254.95|252.15|256.36|253.56|256.5|253.7|254.95|252.15|0
1691029800000|2023-08-03 02:30:00|256.22|253.42|256.64|253.84|256.64|253.84|255.8|253|0
1691030100000|2023-08-03 02:35:00|256.57|253.77|256.36|253.56|257.35|254.55|255.94|253.14|0
1691030400000|2023-08-03 02:40:00|256.29|253.49|256.36|253.56|256.78|253.98|256.22|253.42|0
1691030700000|2023-08-03 02:45:00|256.21|253.41|256.5|253.7|256.78|253.98|256.07|253.27|0
1691031000000|2023-08-03 02:50:00|256.35|253.55|255.79|252.99|256.5|253.7|255.65|252.85|0
1691031300000|2023-08-03 02:55:00|255.86|253.06|256.21|253.41|256.49|253.69|255.79|252.99|0
1691031600000|2023-08-03 03:00:00|256.07|253.27|256.49|253.69|256.49|253.69|256.07|253.27|0
1691031900000|2023-08-03 03:05:00|256.35|253.55|256.07|253.27|256.49|253.69|255.93|253.13|0
1691032200000|2023-08-03 03:10:00|256.21|253.41|255.5|252.7|256.21|253.41|255.5|252.7|0
1691032500000|2023-08-03 03:15:00|255.36|252.56|255.22|252.42|255.78|252.98|255.22|252.42|0
1691032800000|2023-08-03 03:20:00|255.36|252.56|254.94|252.14|255.36|252.56|254.8|252|0
1691033100000|2023-08-03 03:25:00|254.87|252.07|254.79|251.99|254.94|252.14|254.65|251.85|0
1691033400000|2023-08-03 03:30:00|254.51|251.71|255.78|252.98|256.06|253.26|254.51|251.71|0
1691033700000|2023-08-03 03:35:00|255.71|252.91|255.78|252.98|255.92|253.12|255.43|252.63|0
1691034000000|2023-08-03 03:40:00|255.63|252.83|255.63|252.83|255.92|253.12|255.49|252.69|0
1691034300000|2023-08-03 03:45:00|255.35|252.55|255.21|252.41|255.77|252.97|255.07|252.27|0
1691034600000|2023-08-03 03:50:00|255.07|252.27|254.51|251.71|255.07|252.27|254.22|251.42|0
1691034900000|2023-08-03 03:55:00|254.44|251.64|254.36|251.56|254.64|251.84|254.22|251.42|0
1691035200000|2023-08-03 04:00:00|254.3|251.5|254.5|251.7|254.78|251.98|254.22|251.42|0
1691035500000|2023-08-03 04:05:00|254.64|251.84|254.36|251.56|254.64|251.84|254.22|251.42|0
1691035800000|2023-08-03 04:10:00|254.5|251.7|255.48|252.68|255.48|252.68|254.5|251.7|0
1691036100000|2023-08-03 04:15:00|255.62|252.82|255.62|252.82|255.91|253.11|255.41|252.61|0
1691036400000|2023-08-03 04:20:00|255.48|252.68|256.12|253.32|256.12|253.32|255.48|252.68|0
1691036700000|2023-08-03 04:25:00|256.04|253.24|256.4|253.6|256.47|253.67|256.04|253.24|0
1691037000000|2023-08-03 04:30:00|256.47|253.67|256.46|253.66|256.47|253.67|256.32|253.52|0
1691037300000|2023-08-03 04:35:00|256.32|253.52|256.74|253.94|257.17|254.37|256.32|253.52|0
1691037600000|2023-08-03 04:40:00|256.6|253.8|256.6|253.8|256.74|253.94|256.32|253.52|0
1691037900000|2023-08-03 04:45:00|256.46|253.66|257.02|254.22|257.02|254.22|256.46|253.66|0
1691038200000|2023-08-03 04:50:00|256.88|254.08|257.73|254.93|257.87|255.07|256.88|254.08|0
1691038500000|2023-08-03 04:55:00|257.87|255.07|257.45|254.65|257.87|255.07|257.45|254.65|0
1691038800000|2023-08-03 05:00:00|257.59|254.79|257.8|255|257.87|255.07|257.02|254.22|0
1691039100000|2023-08-03 05:05:00|257.73|254.93|257.44|254.64|258.01|255.21|256.74|253.94|0
1691039400000|2023-08-03 05:10:00|257.3|254.5|257.16|254.36|257.58|254.78|257.02|254.22|0
1691039700000|2023-08-03 05:15:00|257.3|254.5|256.17|253.37|257.3|254.5|256.03|253.23|0
1691040000000|2023-08-03 05:20:00|256.31|253.51|255.04|252.24|256.45|253.65|255.04|252.24|0
1691040300000|2023-08-03 05:25:00|255.11|252.31|255.74|252.94|255.74|252.94|255.11|252.31|0
1691040600000|2023-08-03 05:30:00|255.68|252.88|256.02|253.22|256.16|253.36|255.46|252.66|0
1691040900000|2023-08-03 05:35:00|255.88|253.08|257.29|254.49|257.29|254.49|255.74|252.94|0
1691041200000|2023-08-03 05:40:00|257.43|254.63|258.14|255.34|258.85|256.05|257.43|254.63|0
1691041500000|2023-08-03 05:45:00|258.42|255.62|258.14|255.34|258.99|256.19|257.71|254.91|0
1691041800000|2023-08-03 05:50:00|258|255.2|257.29|254.49|258.28|255.48|256.58|253.78|0
1691042100000|2023-08-03 05:55:00|257.43|254.63|257.08|254.28|257.71|254.91|257|254.2|0
1691042400000|2023-08-03 06:00:00|257.14|254.34|257.43|254.63|258.14|255.34|256.72|253.92|0
1691042700000|2023-08-03 06:05:00|257.08|254.68|256.8|254.4|257.65|255.25|256.52|254.12|0
1691043000000|2023-08-03 06:10:00|256.66|254.26|257.36|254.96|257.51|255.11|256.66|254.26|0
1691043300000|2023-08-03 06:15:00|257.51|255.11|256.73|254.33|257.51|255.11|256.37|253.97|0
1691043600000|2023-08-03 06:20:00|256.8|254.4|257.36|254.96|257.65|255.25|256.66|254.26|0
1691043900000|2023-08-03 06:25:00|257.22|254.82|257.5|255.1|257.72|255.32|257.22|254.82|0
1691044200000|2023-08-03 06:30:00|257.43|255.03|257.93|255.53|258.07|255.67|257.43|255.03|0
1691044500000|2023-08-03 06:35:00|257.86|255.46|257.92|255.52|257.93|255.53|257.36|254.96|0
1691044800000|2023-08-03 06:40:00|257.78|255.38|258.49|256.09|258.63|256.23|257.5|255.1|0
1691045100000|2023-08-03 06:45:00|258.63|256.23|259.91|257.51|259.91|257.51|258.63|256.23|0
1691045400000|2023-08-03 06:50:00|260.05|257.65|262.77|260.37|262.77|260.37|260.05|257.65|0
1691045700000|2023-08-03 06:55:00|262.62|260.22|263.91|261.51|263.91|261.51|261.76|259.36|0
1691046000000|2023-08-03 07:00:00|263.63|261.23|263.91|261.51|264.49|262.09|262.62|260.22|0
1691046300000|2023-08-03 07:05:00|263.77|261.37|264.24|261.84|264.31|261.91|262.02|259.62|0
1691046600000|2023-08-03 07:10:00|264.31|261.91|264.45|262.05|265.03|262.63|263.45|261.05|0
1691046900000|2023-08-03 07:15:00|264.88|262.48|266.18|263.78|266.9|264.5|264.31|261.91|0
1691047200000|2023-08-03 07:20:00|265.89|263.49|266.9|264.5|267.63|265.23|265.6|263.2|0
1691047500000|2023-08-03 07:25:00|267.05|264.65|267.99|265.59|268.64|266.24|266.9|264.5|0
1691047800000|2023-08-03 07:30:00|268.21|265.81|270.82|268.42|270.97|268.57|268.21|265.81|0
1691048100000|2023-08-03 07:35:00|270.68|268.28|271.41|269.01|272.14|269.74|269.37|266.97|0
1691048400000|2023-08-03 07:40:00|271.55|269.15|271.22|268.82|271.66|269.26|268.68|266.28|0
1691048700000|2023-08-03 07:45:00|271.08|268.68|271.95|269.55|271.95|269.55|267.68|265.28|0
1691049000000|2023-08-03 07:50:00|271.8|269.4|271.8|269.4|273.26|270.86|271.22|268.82|0
1691049300000|2023-08-03 07:55:00|271.95|269.55|273.83|271.43|274.43|272.03|271.65|269.25|0
1691049600000|2023-08-03 08:00:00|273.24|270.84|271.49|269.09|273.53|271.13|271.49|269.09|0
1691049900000|2023-08-03 08:05:00|271.35|268.95|271.27|268.87|272.22|269.82|269.89|267.49|0
1691050200000|2023-08-03 08:10:00|271.34|268.94|270.62|268.22|271.93|269.53|270.47|268.07|0
1691050500000|2023-08-03 08:15:00|270.91|268.51|269.74|267.34|271.49|269.09|269.74|267.34|0
1691050800000|2023-08-03 08:20:00|269.6|267.2|267.86|265.46|269.6|267.2|267.14|264.74|0
1691051100000|2023-08-03 08:25:00|267.57|265.17|269.09|266.69|269.16|266.76|267.28|264.88|0
1691051400000|2023-08-03 08:30:00|269.02|266.62|270.9|268.5|270.9|268.5|268.29|265.89|0
1691051700000|2023-08-03 08:35:00|270.76|268.36|270.9|268.5|272.5|270.1|270.76|268.36|0
1691052000000|2023-08-03 08:40:00|270.75|268.35|272.94|270.54|273.38|270.98|270.75|268.35|0
1691052300000|2023-08-03 08:45:00|273.08|270.68|272.15|269.75|273.18|270.78|271.33|268.93|0
1691052600000|2023-08-03 08:50:00|272|269.6|272.29|269.89|272.73|270.33|271.13|268.73|0
1691052900000|2023-08-03 08:55:00|272.44|270.04|269.97|267.57|272.44|270.04|268.96|266.56|0
1691053200000|2023-08-03 09:00:00|269.82|267.42|267.94|265.54|269.97|267.57|267.65|265.25|0
1691053500000|2023-08-03 09:05:00|267.8|265.4|265.93|263.53|268.52|266.12|265.93|263.53|0
1691053800000|2023-08-03 09:10:00|265.78|263.38|267.65|265.25|267.8|265.4|265.07|262.67|0
1691054100000|2023-08-03 09:15:00|267.8|265.4|265.93|263.53|267.8|265.4|265.93|263.53|0
1691054400000|2023-08-03 09:20:00|266.07|263.67|266.93|264.53|267.22|264.82|266.07|263.67|0
1691054700000|2023-08-03 09:25:00|266.79|264.39|266.86|264.46|267.43|265.03|265.92|263.52|0
1691055000000|2023-08-03 09:30:00|266.78|264.38|266.78|264.38|267.22|264.82|266.06|263.66|0
1691055300000|2023-08-03 09:35:00|266.64|264.24|266.3|263.9|267.8|265.4|266.3|263.9|0
1691055600000|2023-08-03 09:40:00|266.44|264.04|265.36|262.96|266.58|264.18|265|262.6|0
1691055900000|2023-08-03 09:45:00|265.43|263.03|265.72|263.32|266.15|263.75|265.14|262.74|0
1691056200000|2023-08-03 09:50:00|265.86|263.46|265|262.6|266.15|263.75|265|262.6|0
1691056500000|2023-08-03 09:55:00|265.14|262.74|265|262.6|265.57|263.17|264.85|262.45|0
1691056800000|2023-08-03 10:00:00|265.28|262.88|262.85|260.45|265.28|262.88|262.85|260.45|0
1691057100000|2023-08-03 10:05:00|262.71|260.31|261.82|259.42|263.54|261.14|260.96|258.56|0
1691057400000|2023-08-03 10:10:00|261.96|259.56|262.39|259.99|262.82|260.42|261.82|259.42|0
1691057700000|2023-08-03 10:15:00|262.32|259.92|262.67|260.27|263.25|260.85|261.68|259.28|0
1691058000000|2023-08-03 10:20:00|262.82|260.42|264.39|261.99|264.68|262.28|262.53|260.13|0
1691058300000|2023-08-03 10:25:00|264.25|261.85|263.67|261.27|264.25|261.85|263.53|261.13|0
1691058600000|2023-08-03 10:30:00|263.82|261.42|263.67|261.27|264.39|261.99|262.53|260.13|0
1691058900000|2023-08-03 10:35:00|263.53|261.13|263.96|261.56|264.39|261.99|263.39|260.99|0
1691059200000|2023-08-03 10:40:00|264.1|261.7|263.38|260.98|264.1|261.7|263.24|260.84|0
1691059500000|2023-08-03 10:45:00|263.67|261.27|263.52|261.12|263.96|261.56|263.1|260.7|0
1691059800000|2023-08-03 10:50:00|263.46|261.06|265.1|262.7|265.1|262.7|263.24|260.84|0
1691060100000|2023-08-03 10:55:00|264.96|262.56|264.24|261.84|265.18|262.78|264.1|261.7|0
1691060400000|2023-08-03 11:00:00|264.17|261.77|263.31|260.91|264.38|261.98|260.95|258.55|0
1691060700000|2023-08-03 11:05:00|263.38|260.98|264.81|262.41|265.24|262.84|263.38|260.98|0
1691061000000|2023-08-03 11:10:00|264.88|262.48|263.8|261.4|264.88|262.48|263.52|261.12|0
1691061300000|2023-08-03 11:15:00|263.95|261.55|263.23|260.83|263.95|261.55|262.66|260.26|0
1691061600000|2023-08-03 11:20:00|263.09|260.69|265.24|262.84|265.52|263.12|262.66|260.26|0
1691061900000|2023-08-03 11:25:00|265.02|262.62|265.24|262.84|266.39|263.99|265.02|262.62|0
1691062200000|2023-08-03 11:30:00|265.38|262.98|264.45|262.05|265.38|262.98|262.8|260.4|0
1691062500000|2023-08-03 11:35:00|264.37|261.97|263.8|261.4|265.38|262.98|263.08|260.68|0
1691062800000|2023-08-03 11:40:00|264.08|261.68|265.52|263.12|265.81|263.41|263.8|261.4|0
1691063100000|2023-08-03 11:45:00|265.37|262.97|265.23|262.83|266.53|264.13|264.94|262.54|0
1691063400000|2023-08-03 11:50:00|265.37|262.97|264.8|262.4|265.95|263.55|264.65|262.25|0
1691063700000|2023-08-03 11:55:00|264.94|262.54|265.08|262.68|265.37|262.97|264.65|262.25|0
1691064000000|2023-08-03 12:00:00|265.01|262.61|265.37|262.97|266.02|263.62|264.79|262.39|0
1691064300000|2023-08-03 12:05:00|265.3|262.9|264.65|262.25|266.52|264.12|264.65|262.25|0
1691064600000|2023-08-03 12:10:00|264.79|262.39|265.94|263.54|266.09|263.69|264.65|262.25|0
1691064900000|2023-08-03 12:15:00|266.09|263.69|267.09|264.69|267.38|264.98|265.51|263.11|0
1691065200000|2023-08-03 12:20:00|266.95|264.55|268.4|266|268.4|266|266.52|264.12|0
1691065500000|2023-08-03 12:25:00|268.25|265.85|268.61|266.21|269.12|266.72|267.82|265.42|0
1691065800000|2023-08-03 12:30:00|268.83|266.43|268.39|265.99|269.7|267.3|265.51|263.11|0
1691066100000|2023-08-03 12:35:00|268.54|266.14|265.65|263.25|268.54|266.14|264.64|262.24|0
1691066400000|2023-08-03 12:40:00|265.79|263.39|265.96|263.56|266.94|264.54|263.95|261.55|0
1691066700000|2023-08-03 12:45:00|266.39|263.99|265.96|263.56|266.82|264.42|264.67|262.27|0
1691067000000|2023-08-03 12:50:00|266.1|263.7|264.81|262.41|266.1|263.7|263.95|261.55|0
1691067300000|2023-08-03 12:55:00|264.95|262.55|266.96|264.56|267.98|265.58|264.66|262.26|0
1691067600000|2023-08-03 13:00:00|266.82|264.42|268.26|265.86|268.41|266.01|266.82|264.42|0
1691067900000|2023-08-03 13:05:00|268.12|265.72|268.26|265.86|268.63|266.23|267.25|264.85|0
1691068200000|2023-08-03 13:10:00|268.41|266.01|268.84|266.44|269.28|266.88|267.97|265.57|0
1691068500000|2023-08-03 13:15:00|268.99|266.59|268.98|266.58|269.86|267.46|268.7|266.3|0
1691068800000|2023-08-03 13:20:00|269.13|266.73|269.49|267.09|269.56|267.16|268.12|265.72|0
1691069100000|2023-08-03 13:25:00|269.42|267.02|272.04|269.64|272.19|269.79|268.98|266.58|0
1691069400000|2023-08-03 13:30:00|271.89|269.49|272.57|270.17|273.65|271.25|269.71|267.31|0
1691069700000|2023-08-03 13:35:00|272.72|270.32|270.96|268.56|272.72|270.32|268.35|265.95|0
1691070000000|2023-08-03 13:40:00|271.11|268.71|272.28|269.88|273.16|270.76|270.67|268.27|0
1691070300000|2023-08-03 13:45:00|272.72|270.32|271.21|268.81|275.01|272.61|270.63|268.23|0
1691070600000|2023-08-03 13:50:00|271.65|269.25|268.89|266.49|271.65|269.25|268.6|266.2|0
1691070900000|2023-08-03 13:55:00|268.75|266.35|270.69|268.29|271.06|268.66|267.88|265.48|0
1691071200000|2023-08-03 14:00:00|271.27|268.87|269.54|267.14|271.56|269.16|267.1|264.7|0
1691071500000|2023-08-03 14:05:00|269.39|266.99|270.59|268.19|270.74|268.34|267.55|265.15|0
1691071800000|2023-08-03 14:10:00|270.45|268.05|270.01|267.61|271.61|269.21|268.7|266.3|0
1691072100000|2023-08-03 14:15:00|270.3|267.9|269.72|267.32|272.05|269.65|269.72|267.32|0
1691072400000|2023-08-03 14:20:00|269.86|267.46|274.24|271.84|274.24|271.84|269.57|267.17|0
1691072700000|2023-08-03 14:25:00|274.39|271.99|277.17|274.77|277.47|275.07|273.65|271.25|0
1691073000000|2023-08-03 14:30:00|277.32|274.92|273.8|271.4|277.76|275.36|273.8|271.4|0
1691073300000|2023-08-03 14:35:00|273.94|271.54|272.34|269.94|273.94|271.54|271.9|269.5|0
1691073600000|2023-08-03 14:40:00|272.48|270.08|271.61|269.21|273.5|271.1|271.61|269.21|0
1691073900000|2023-08-03 14:45:00|271.75|269.35|271.61|269.21|273.5|271.1|271.17|268.77|0
1691074200000|2023-08-03 14:50:00|271.75|269.35|273.94|271.54|274.23|271.83|271.61|269.21|0
1691074500000|2023-08-03 14:55:00|274.08|271.68|271.17|268.77|274.82|272.42|270.88|268.48|0
1691074800000|2023-08-03 15:00:00|271.02|268.62|269.57|267.17|271.6|269.2|269.28|266.88|0
1691075100000|2023-08-03 15:05:00|269.71|267.31|269.71|267.31|270.15|267.75|268.99|266.59|0
1691075400000|2023-08-03 15:10:00|269.42|267.02|268.7|266.3|270.29|267.89|268.7|266.3|0
1691075700000|2023-08-03 15:15:00|268.55|266.15|265.82|263.42|269.28|266.88|265.39|262.99|0
1691076000000|2023-08-03 15:20:00|265.53|263.13|264.76|262.36|267.33|264.93|264.47|262.07|0
1691076300000|2023-08-03 15:25:00|264.62|262.22|264.76|262.36|265.19|262.79|263.9|261.5|0
1691076600000|2023-08-03 15:30:00|264.33|261.93|264.9|262.5|265.77|263.37|264.04|261.64|0
1691076900000|2023-08-03 15:35:00|264.98|262.58|264.9|262.5|266.05|263.65|264.04|261.64|0
1691077200000|2023-08-03 15:40:00|265.04|262.64|265.04|262.64|265.62|263.22|264.04|261.64|0
1691077500000|2023-08-03 15:45:00|265.33|262.93|264.61|262.21|266.34|263.94|264.32|261.92|0
1691077800000|2023-08-03 15:50:00|264.47|262.07|262.75|260.35|264.61|262.21|262.03|259.63|0
1691078100000|2023-08-03 15:55:00|262.89|260.49|265.47|263.07|265.76|263.36|262.89|260.49|0
1691078400000|2023-08-03 16:00:00|265.33|262.93|265.47|263.07|266.19|263.79|264.61|262.21|0
1691078700000|2023-08-03 16:05:00|265.61|263.21|264.75|262.35|265.9|263.5|264.03|261.63|0
1691079000000|2023-08-03 16:10:00|264.6|262.2|265.03|262.63|265.03|262.63|264.03|261.63|0
1691079300000|2023-08-03 16:15:00|264.89|262.49|262.88|260.48|265.47|263.07|262.88|260.48|0
1691079600000|2023-08-03 16:20:00|263.03|260.63|263.17|260.77|264.03|261.63|262.45|260.05|0
1691079900000|2023-08-03 16:25:00|263.31|260.91|263.31|260.91|264.17|261.77|262.88|260.48|0
1691080200000|2023-08-03 16:30:00|263.02|260.62|262.88|260.48|263.16|260.76|262.31|259.91|0
1691080500000|2023-08-03 16:35:00|262.73|260.33|262.16|259.76|262.88|260.48|261.73|259.33|0
1691080800000|2023-08-03 16:40:00|262.02|259.62|258.89|256.49|262.16|259.76|258.75|256.35|0
1691081100000|2023-08-03 16:45:00|259.03|256.63|257.48|255.08|259.03|256.63|257.34|254.94|0
1691081400000|2023-08-03 16:50:00|257.33|254.93|258.6|256.2|258.75|256.35|257.05|254.65|0
1691081700000|2023-08-03 16:55:00|258.75|256.35|258.04|255.64|259.03|256.63|257.76|255.36|0
1691082000000|2023-08-03 17:00:00|257.9|255.5|258.18|255.78|258.6|256.2|257.47|255.07|0
1691082300000|2023-08-03 17:05:00|258.32|255.92|259.31|256.91|260.16|257.76|258.18|255.78|0
1691082600000|2023-08-03 17:10:00|259.17|256.77|258.6|256.2|259.17|256.77|258.03|255.63|0
1691082900000|2023-08-03 17:15:00|258.46|256.06|258.6|256.2|259.73|257.33|258.17|255.77|0
1691083200000|2023-08-03 17:20:00|258.46|256.06|254.57|252.17|259.26|256.86|254.29|251.89|0
1691083500000|2023-08-03 17:25:00|254.43|252.03|255.7|253.3|255.98|253.58|254|251.6|0
1691083800000|2023-08-03 17:30:00|255.56|253.16|257.26|254.86|257.26|254.86|255.13|252.73|0
1691084100000|2023-08-03 17:35:00|257.55|255.15|256.41|254.01|258.12|255.72|256.12|253.72|0
1691084400000|2023-08-03 17:40:00|256.55|254.15|258.54|256.14|258.54|256.14|256.41|254.01|0
1691084700000|2023-08-03 17:45:00|258.69|256.29|258.69|256.29|259.69|257.29|257.83|255.43|0
1691085000000|2023-08-03 17:50:00|258.83|256.43|258.97|256.57|259.54|257.14|258.4|256|0
1691085300000|2023-08-03 17:55:00|258.83|256.43|261.12|258.72|261.55|259.15|258.83|256.43|0
1691085600000|2023-08-03 18:00:00|261.41|259.01|262.11|259.71|263.55|261.15|260.69|258.29|0
1691085900000|2023-08-03 18:05:00|262.26|259.86|263.26|260.86|263.26|260.86|261.68|259.28|0
1691086200000|2023-08-03 18:10:00|263.12|260.72|262.68|260.28|263.84|261.44|262.11|259.71|0
1691086500000|2023-08-03 18:15:00|262.76|260.36|260.53|258.13|262.83|260.43|260.53|258.13|0
1691086800000|2023-08-03 18:20:00|260.39|257.99|258.96|256.56|261.1|258.7|258.96|256.56|0
1691087100000|2023-08-03 18:25:00|258.82|256.42|260.1|257.7|260.82|258.42|258.82|256.42|0
1691087400000|2023-08-03 18:30:00|260.25|257.85|260.24|257.84|260.67|258.27|259.24|256.84|0
1691087700000|2023-08-03 18:35:00|260.39|257.99|261.39|258.99|263.12|260.72|260.24|257.84|0
1691088000000|2023-08-03 18:40:00|261.25|258.85|260.1|257.7|261.39|258.99|259.53|257.13|0
1691088300000|2023-08-03 18:45:00|259.95|257.55|261.1|258.7|261.39|258.99|259.1|256.7|0
1691088600000|2023-08-03 18:50:00|260.96|258.56|258.52|256.12|261.39|258.99|258.52|256.12|0
1691088900000|2023-08-03 18:55:00|258.38|255.98|259.24|256.84|259.81|257.41|258.38|255.98|0
1691089200000|2023-08-03 19:00:00|259.09|256.69|259.52|257.12|260.38|257.98|258.95|256.55|0
1691089500000|2023-08-03 19:05:00|259.45|257.05|261.67|259.27|262.39|259.99|259.45|257.05|0
1691089800000|2023-08-03 19:10:00|261.81|259.41|264.84|262.44|266|263.6|261.81|259.41|0
1691090100000|2023-08-03 19:15:00|264.98|262.58|263.68|261.28|266.14|263.74|263.54|261.14|0
1691090400000|2023-08-03 19:20:00|263.83|261.43|262.67|260.27|264.55|262.15|262.67|260.27|0
1691090700000|2023-08-03 19:25:00|262.81|260.41|263.53|261.13|263.82|261.42|262.38|259.98|0
1691091000000|2023-08-03 19:30:00|263.68|261.28|262.38|259.98|263.68|261.28|261.52|259.12|0
1691091300000|2023-08-03 19:35:00|262.52|260.12|263.82|261.42|264.25|261.85|261.8|259.4|0
1691091600000|2023-08-03 19:40:00|263.68|261.28|263.82|261.42|264.25|261.85|263.1|260.7|0
1691091900000|2023-08-03 19:45:00|263.67|261.27|264.83|262.43|264.83|262.43|263.53|261.13|0
1691092200000|2023-08-03 19:50:00|264.68|262.28|262.81|260.41|265.26|262.86|262.23|259.83|0
1691092500000|2023-08-03 19:55:00|263.09|260.69|265.55|263.15|266.28|263.88|261.22|258.82|0
1691092800000|2023-08-03 20:00:00|265.84|263.44|258.79|256.39|267.44|265.04|256.8|254.4|0
1691093100000|2023-08-03 20:05:00|258.93|256.53|257.51|255.11|259.93|257.53|257.22|254.82|0
1691093400000|2023-08-03 20:10:00|257.5|255.1|257.22|254.82|257.93|255.53|255.8|253.4|0
1691093700000|2023-08-03 20:15:00|257.7|254.9|257.07|254.27|258.27|255.47|257.07|254.27|0
1691094000000|2023-08-03 20:20:00|256.99|254.19|256.28|253.48|257.28|254.48|255.57|252.77|0
1691094300000|2023-08-03 20:25:00|256.42|253.62|256.7|253.9|256.71|253.91|256|253.2|0
1691094600000|2023-08-03 20:30:00|256.64|253.84|260.55|257.75|262.42|259.62|253.81|251.01|0
1691094900000|2023-08-03 20:35:00|260.84|258.04|262.2|259.4|262.92|260.12|260.7|257.9|0
1691095200000|2023-08-03 20:40:00|262.27|259.47|264.08|261.28|264.87|262.07|261.84|259.04|0
1691095500000|2023-08-03 20:45:00|264|261.2|265.81|263.01|266.03|263.23|262.99|260.19|0
1691095800000|2023-08-03 20:50:00|265.67|262.87|263.85|261.05|265.74|262.94|263.85|261.05|0
1691096100000|2023-08-03 20:55:00|263.93|261.13|263.78|260.98|264.43|261.63|263.27|260.47|0
1691096400000|2023-08-03 21:00:00|263.68|260.88|263.64|260.84|264.02|261.22|263.49|260.69|0
1691096700000|2023-08-03 21:05:00|263.66|260.86|263.95|261.15|263.95|261.15|263.28|260.48|0
1691097000000|2023-08-03 21:10:00|263.76|260.96|263.59|260.79|263.76|260.96|263.13|260.33|0
1691097300000|2023-08-03 21:15:00|263.53|260.73|263.47|260.67|263.66|260.86|263.25|260.45|0
1691097600000|2023-08-03 21:20:00|263.46|260.66|263.97|261.17|264.69|261.89|263.12|260.32|0
1691097900000|2023-08-03 21:25:00|263.69|260.89|264.32|261.52|264.77|261.97|263.53|260.73|0
1691098200000|2023-08-03 21:30:00|264.43|261.63|265.63|262.83|265.63|262.83|264.43|261.63|0
1691098500000|2023-08-03 21:35:00|265.65|262.85|265.29|262.49|265.67|262.87|265.14|262.34|0
1691098800000|2023-08-03 21:40:00|265.37|262.57|265.56|262.76|265.67|262.87|265.37|262.57|0
1691099100000|2023-08-03 21:45:00|265.41|262.61|264.99|262.19|265.55|262.75|264.99|262.19|0
1691099400000|2023-08-03 21:50:00|265.07|262.27|265.14|262.34|265.18|262.38|264.93|262.13|0
1691099700000|2023-08-03 21:55:00|265.06|262.26|264.06|261.26|265.06|262.26|263.96|261.16|0
1691100000000|2023-08-03 22:00:00|264.34|261.54|263.4|260.6|264.99|262.19|261.53|258.73|0
1691100300000|2023-08-03 22:05:00|263.54|260.74|264.26|261.46|264.55|261.75|263.26|260.46|0
1691100600000|2023-08-03 22:10:00|264.41|261.61|264.12|261.32|264.55|261.75|263.25|260.45|0
1691100900000|2023-08-03 22:15:00|264.26|261.46|264.12|261.32|264.77|261.97|263.97|261.17|0
1691101200000|2023-08-03 22:20:00|263.97|261.17|262.53|259.73|263.97|261.17|262.53|259.73|0
1691101500000|2023-08-03 22:25:00|262.6|259.8|262.67|259.87|263.25|260.45|262.46|259.66|0
1691101800000|2023-08-03 22:30:00|262.53|259.73|261.95|259.15|262.53|259.73|261.81|259.01|0
1691102100000|2023-08-03 22:35:00|261.81|259.01|262.53|259.73|262.53|259.73|261.81|259.01|0
1691102400000|2023-08-03 22:40:00|262.46|259.66|262.67|259.87|262.96|260.16|262.46|259.66|0
1691102700000|2023-08-03 22:45:00|262.81|260.01|261.37|258.57|262.81|260.01|261.37|258.57|0
1691103000000|2023-08-03 22:50:00|261.52|258.72|261.23|258.43|261.52|258.72|261.23|258.43|0
1691103300000|2023-08-03 22:55:00|261.08|258.28|260.08|257.28|261.23|258.43|259.51|256.71|0
1691103600000|2023-08-03 23:00:00|259.94|257.14|260.36|257.56|260.51|257.71|259.79|256.99|0
1691103900000|2023-08-03 23:05:00|260.08|257.28|259.08|256.28|260.08|257.28|258.22|255.42|0
1691104200000|2023-08-03 23:10:00|258.93|256.13|259.65|256.85|259.79|256.99|258.93|256.13|0
1691104500000|2023-08-03 23:15:00|259.72|256.92|259.64|256.84|259.79|256.99|259.22|256.42|0
1691104800000|2023-08-03 23:20:00|259.79|256.99|260.36|257.56|260.36|257.56|259.5|256.7|0
1691105100000|2023-08-03 23:25:00|260.22|257.42|260.93|258.13|261.07|258.27|260.22|257.42|0
1691105400000|2023-08-03 23:30:00|261.07|258.27|261.36|258.56|261.65|258.85|260.64|257.84|0
1691105700000|2023-08-03 23:35:00|261.22|258.42|261.21|258.41|261.5|258.7|261.21|258.41|0
1691106000000|2023-08-03 23:40:00|261.5|258.7|261.21|258.41|262.08|259.28|261.21|258.41|0
1691106300000|2023-08-03 23:45:00|261.36|258.56|261.07|258.27|261.36|258.56|260.78|257.98|0
1691106600000|2023-08-03 23:50:00|261|258.2|260.06|257.26|261.35|258.55|260.06|257.26|0
1691106900000|2023-08-03 23:55:00|260.21|257.41|260.21|257.41|260.49|257.69|259.92|257.12|0
1691107200000|2023-08-04 00:00:00|260.06|257.26|260.06|257.26|261.06|258.26|259.78|256.98|0
1691107500000|2023-08-04 00:05:00|260.2|257.4|261.35|258.55|261.92|259.12|260.2|257.4|0
1691107800000|2023-08-04 00:10:00|261.21|258.41|259.91|257.11|261.35|258.55|259.77|256.97|0
1691108100000|2023-08-04 00:15:00|260.06|257.26|260.2|257.4|261.06|258.26|259.91|257.11|0
1691108400000|2023-08-04 00:20:00|260.06|257.26|259.77|256.97|260.06|257.26|259.48|256.68|0
1691108700000|2023-08-04 00:25:00|259.7|256.9|260.2|257.4|260.34|257.54|259.34|256.54|0
1691109000000|2023-08-04 00:30:00|260.05|257.25|259.55|256.75|260.2|257.4|259.48|256.68|0
1691109300000|2023-08-04 00:35:00|259.62|256.82|257.77|254.97|259.62|256.82|257.77|254.97|0
1691109600000|2023-08-04 00:40:00|257.63|254.83|257.06|254.26|257.77|254.97|256.63|253.83|0
1691109900000|2023-08-04 00:45:00|256.99|254.19|257.91|255.11|258.05|255.25|256.7|253.9|0
1691110200000|2023-08-04 00:50:00|258.05|255.25|257.76|254.96|258.33|255.53|257.48|254.68|0
1691110500000|2023-08-04 00:55:00|257.62|254.82|256.63|253.83|257.62|254.82|256.63|253.83|0
1691110800000|2023-08-04 01:00:00|256.48|253.68|256.2|253.4|256.63|253.83|255.63|252.83|0
1691111100000|2023-08-04 01:05:00|256.34|253.54|255.63|252.83|256.48|253.68|255.63|252.83|0
1691111400000|2023-08-04 01:10:00|255.7|252.9|256.2|253.4|256.48|253.68|255.63|252.83|0
1691111700000|2023-08-04 01:15:00|256.34|253.54|256.9|254.1|257.05|254.25|256.34|253.54|0
1691112000000|2023-08-04 01:20:00|256.76|253.96|257.04|254.24|257.19|254.39|256.76|253.96|0
1691112300000|2023-08-04 01:25:00|256.98|254.18|256.76|253.96|258.04|255.24|256.76|253.96|0
1691112600000|2023-08-04 01:30:00|256.62|253.82|256.05|253.25|257.04|254.24|256.05|253.25|0
1691112900000|2023-08-04 01:35:00|255.91|253.11|254.49|251.69|255.91|253.11|254.49|251.69|0
1691113200000|2023-08-04 01:40:00|254.63|251.83|255.2|252.4|255.48|252.68|254.56|251.76|0
1691113500000|2023-08-04 01:45:00|255.34|252.54|256.19|253.39|256.19|253.39|255.05|252.25|0
1691113800000|2023-08-04 01:50:00|256.47|253.67|256.47|253.67|256.89|254.09|256.33|253.53|0
1691114100000|2023-08-04 01:55:00|256.61|253.81|256.47|253.67|256.89|254.09|256.47|253.67|0
1691114400000|2023-08-04 02:00:00|256.61|253.81|256.18|253.38|256.61|253.81|254.91|252.11|0
1691114700000|2023-08-04 02:05:00|256.32|253.52|258.31|255.51|258.31|255.51|256.18|253.38|0
1691115000000|2023-08-04 02:10:00|258.17|255.37|258.02|255.22|258.45|255.65|257.74|254.94|0
1691115300000|2023-08-04 02:15:00|258.17|255.37|257.17|254.37|258.17|255.37|257.17|254.37|0
1691115600000|2023-08-04 02:20:00|257.31|254.51|257.31|254.51|257.74|254.94|256.88|254.08|0
1691115900000|2023-08-04 02:25:00|257.45|254.65|257.74|254.94|257.88|255.08|256.96|254.16|0
1691116200000|2023-08-04 02:30:00|257.88|255.08|258.73|255.93|258.87|256.07|257.31|254.51|0
1691116500000|2023-08-04 02:35:00|258.87|256.07|258.59|255.79|258.87|256.07|258.3|255.5|0
1691116800000|2023-08-04 02:40:00|258.66|255.86|258.3|255.5|258.95|256.15|258.02|255.22|0
1691117100000|2023-08-04 02:45:00|258.16|255.36|256.73|253.93|258.44|255.64|256.59|253.79|0
1691117400000|2023-08-04 02:50:00|256.88|254.08|257.02|254.22|257.3|254.5|256.45|253.65|0
1691117700000|2023-08-04 02:55:00|256.88|254.08|257.44|254.64|257.44|254.64|256.88|254.08|0
1691118000000|2023-08-04 03:00:00|257.58|254.78|257.01|254.21|257.73|254.93|257.01|254.21|0
1691118300000|2023-08-04 03:05:00|257.16|254.36|256.02|253.22|257.3|254.5|255.81|253.01|0
1691118600000|2023-08-04 03:10:00|256.16|253.36|255.59|252.79|256.16|253.36|255.17|252.37|0
1691118900000|2023-08-04 03:15:00|255.45|252.65|256.44|253.64|256.44|253.64|255.45|252.65|0
1691119200000|2023-08-04 03:20:00|256.37|253.57|256.58|253.78|256.87|254.07|256.02|253.22|0
1691119500000|2023-08-04 03:25:00|256.72|253.92|256.44|253.64|256.72|253.92|256.3|253.5|0
1691119800000|2023-08-04 03:30:00|256.3|253.5|256.15|253.35|256.3|253.5|255.87|253.07|0
1691120100000|2023-08-04 03:35:00|256.3|253.5|256.15|253.35|256.58|253.78|256.15|253.35|0
1691120400000|2023-08-04 03:40:00|256.29|253.49|256.72|253.92|256.72|253.92|256.29|253.49|0
1691120700000|2023-08-04 03:45:00|256.58|253.78|256.86|254.06|256.86|254.06|256.43|253.63|0
1691121000000|2023-08-04 03:50:00|256.72|253.92|257.43|254.63|257.57|254.77|256.57|253.77|0
1691121300000|2023-08-04 03:55:00|257.28|254.48|257|254.2|257.28|254.48|257|254.2|0
1691121600000|2023-08-04 04:00:00|256.86|254.06|256.57|253.77|257|254.2|256.57|253.77|0
1691121900000|2023-08-04 04:05:00|256.43|253.63|256.29|253.49|256.57|253.77|255.86|253.06|0
1691122200000|2023-08-04 04:10:00|256.14|253.34|256.43|253.63|256.43|253.63|256.14|253.34|0
1691122500000|2023-08-04 04:15:00|256.57|253.77|255.86|253.06|256.71|253.91|255.86|253.06|0
1691122800000|2023-08-04 04:20:00|256|253.2|256.42|253.62|256.56|253.76|255.86|253.06|0
1691123100000|2023-08-04 04:25:00|256.5|253.7|256.56|253.76|256.56|253.76|256.42|253.62|0
1691123400000|2023-08-04 04:30:00|256.5|253.7|256.14|253.34|256.56|253.76|256.14|253.34|0
1691123700000|2023-08-04 04:35:00|255.99|253.19|256.42|253.62|256.42|253.62|255.85|253.05|0
1691124000000|2023-08-04 04:40:00|256.35|253.55|256.28|253.48|256.56|253.76|256.28|253.48|0
1691124300000|2023-08-04 04:45:00|256.13|253.33|256.42|253.62|256.56|253.76|256.13|253.33|0
1691124600000|2023-08-04 04:50:00|256.27|253.47|256.13|253.33|256.42|253.62|255.99|253.19|0
1691124900000|2023-08-04 04:55:00|256.27|253.47|256.27|253.47|256.27|253.47|256.13|253.33|0
1691125200000|2023-08-04 05:00:00|256.13|253.33|256.69|253.89|256.69|253.89|255.7|252.9|0
1691125500000|2023-08-04 05:05:00|256.84|254.04|255.7|252.9|256.84|254.04|255.56|252.76|0
1691125800000|2023-08-04 05:10:00|255.56|252.76|255.84|253.04|255.98|253.18|255.28|252.48|0
1691126100000|2023-08-04 05:15:00|255.7|252.9|255.13|252.33|255.7|252.9|254.99|252.19|0
1691126400000|2023-08-04 05:20:00|254.99|252.19|254.28|251.48|255.13|252.33|254.14|251.34|0
1691126700000|2023-08-04 05:25:00|254.36|251.56|254.99|252.19|255.13|252.33|254.36|251.56|0
1691127000000|2023-08-04 05:30:00|255.13|252.33|254.99|252.19|255.41|252.61|254.71|251.91|0
1691127300000|2023-08-04 05:35:00|254.85|252.05|254.99|252.19|255.2|252.4|254.7|251.9|0
1691127600000|2023-08-04 05:40:00|255.13|252.33|254.28|251.48|255.13|252.33|254.28|251.48|0
1691127900000|2023-08-04 05:45:00|254.21|251.41|253.01|250.21|254.28|251.48|252.73|249.93|0
1691128200000|2023-08-04 05:50:00|253.15|250.35|252.59|249.79|253.15|250.35|252.17|249.37|0
1691128500000|2023-08-04 05:55:00|252.73|249.93|252.72|249.92|253.01|250.21|252.3|249.5|0
1691128800000|2023-08-04 06:00:00|252.87|250.07|252.72|249.92|253.43|250.63|252.23|249.43|0
1691129100000|2023-08-04 06:05:00|252.38|249.98|253.08|250.68|253.23|250.83|252.38|249.98|0
1691129400000|2023-08-04 06:10:00|253.22|250.82|253.5|251.1|253.93|251.53|253.08|250.68|0
1691129700000|2023-08-04 06:15:00|253.65|251.25|253.79|251.39|253.79|251.39|252.94|250.54|0
1691130000000|2023-08-04 06:20:00|253.64|251.24|252.8|250.4|253.78|251.38|252.8|250.4|0
1691130300000|2023-08-04 06:25:00|252.94|250.54|252.38|249.98|252.94|250.54|252.23|249.83|0
1691130600000|2023-08-04 06:30:00|252.52|250.12|253.08|250.68|253.22|250.82|252.45|250.05|0
1691130900000|2023-08-04 06:35:00|253.22|250.82|253.36|250.96|253.64|251.24|253.08|250.68|0
1691131200000|2023-08-04 06:40:00|253.5|251.1|253.78|251.38|254.34|251.94|253.5|251.1|0
1691131500000|2023-08-04 06:45:00|253.92|251.52|253.92|251.52|254.34|251.94|253.64|251.24|0
1691131800000|2023-08-04 06:50:00|253.85|251.45|254.06|251.66|254.34|251.94|253.78|251.38|0
1691132100000|2023-08-04 06:55:00|254.13|251.73|254.06|251.66|254.13|251.73|253.63|251.23|0
1691132400000|2023-08-04 07:00:00|254.34|251.94|257.45|255.05|257.88|255.48|254.2|251.8|0
1691132700000|2023-08-04 07:05:00|257.6|255.2|259.31|256.91|259.88|257.48|257.17|254.77|0
1691133000000|2023-08-04 07:10:00|259.16|256.76|259.59|257.19|260.02|257.62|258.73|256.33|0
1691133300000|2023-08-04 07:15:00|259.73|257.33|257.88|255.48|260.02|257.62|257.17|254.77|0
1691133600000|2023-08-04 07:20:00|257.73|255.33|257.59|255.19|258.16|255.76|257.1|254.7|0
1691133900000|2023-08-04 07:25:00|257.73|255.33|258.3|255.9|258.87|256.47|257.73|255.33|0
1691134200000|2023-08-04 07:30:00|258.44|256.04|256.88|254.48|258.44|256.04|256.52|254.12|0
1691134500000|2023-08-04 07:35:00|257.02|254.62|256.88|254.48|257.73|255.33|256.45|254.05|0
1691134800000|2023-08-04 07:40:00|256.73|254.33|258.01|255.61|258.15|255.75|256.73|254.33|0
1691135100000|2023-08-04 07:45:00|258.15|255.75|255.6|253.2|258.58|256.18|255.45|253.05|0
1691135400000|2023-08-04 07:50:00|255.45|253.05|254.46|252.06|255.6|253.2|254.32|251.92|0
1691135700000|2023-08-04 07:55:00|254.54|252.14|253.47|251.07|254.6|252.2|253.33|250.93|0
1691136000000|2023-08-04 08:00:00|253.61|251.21|251.58|249.18|253.61|251.21|251.51|249.11|0
1691136300000|2023-08-04 08:05:00|251.51|249.11|251.08|248.68|251.93|249.53|250.8|248.4|0
1691136600000|2023-08-04 08:10:00|251.22|248.82|250.85|248.45|252.29|249.89|250.29|247.89|0
1691136900000|2023-08-04 08:15:00|250.99|248.59|250.99|248.59|251.13|248.73|250.43|248.03|0
1691137200000|2023-08-04 08:20:00|251.13|248.73|252.25|249.85|252.6|250.2|250.85|248.45|0
1691137500000|2023-08-04 08:25:00|252.39|249.99|253.37|250.97|253.37|250.97|251.83|249.43|0
1691137800000|2023-08-04 08:30:00|253.23|250.83|255.21|252.81|255.21|252.81|253.23|250.83|0
1691138100000|2023-08-04 08:35:00|255.07|252.67|255.63|253.23|255.78|253.38|254.5|252.1|0
1691138400000|2023-08-04 08:40:00|255.35|252.95|254.92|252.52|255.63|253.23|254.57|252.17|0
1691138700000|2023-08-04 08:45:00|255.07|252.67|255.21|252.81|255.28|252.88|254.22|251.82|0
1691139000000|2023-08-04 08:50:00|255.14|252.74|254.92|252.52|255.63|253.23|254.64|252.24|0
1691139300000|2023-08-04 08:55:00|254.85|252.45|254.92|252.52|255.06|252.66|254.64|252.24|0
1691139600000|2023-08-04 09:00:00|254.78|252.38|254.49|252.09|254.92|252.52|254.07|251.67|0
1691139900000|2023-08-04 09:05:00|254.63|252.23|254.49|252.09|255.2|252.8|254.35|251.95|0
1691140200000|2023-08-04 09:10:00|254.35|251.95|253.5|251.1|254.35|251.95|253.36|250.96|0
1691140500000|2023-08-04 09:15:00|253.64|251.24|252.8|250.4|253.64|251.24|252.37|249.97|0
1691140800000|2023-08-04 09:20:00|252.94|250.54|252.37|249.97|252.94|250.54|252.09|249.69|0
1691141100000|2023-08-04 09:25:00|252.51|250.11|252.37|249.97|252.79|250.39|251.95|249.55|0
1691141400000|2023-08-04 09:30:00|252.51|250.11|254.34|251.94|254.63|252.23|252.37|249.97|0
1691141700000|2023-08-04 09:35:00|254.63|252.23|254.06|251.66|255.05|252.65|254.06|251.66|0
1691142000000|2023-08-04 09:40:00|253.92|251.52|255.05|252.65|255.33|252.93|253.64|251.24|0
1691142300000|2023-08-04 09:45:00|254.91|252.51|254.48|252.08|255.19|252.79|253.99|251.59|0
1691142600000|2023-08-04 09:50:00|254.62|252.22|253.34|250.94|254.9|252.5|253.2|250.8|0
1691142900000|2023-08-04 09:55:00|253.2|250.8|254.47|252.07|254.9|252.5|252.78|250.38|0
1691143200000|2023-08-04 10:00:00|254.76|252.36|254.9|252.5|255.32|252.92|254.47|252.07|0
1691143500000|2023-08-04 10:05:00|254.75|252.35|255.18|252.78|255.89|253.49|254.75|252.35|0
1691143800000|2023-08-04 10:10:00|255.32|252.92|255.6|253.2|255.89|253.49|255.04|252.64|0
1691144100000|2023-08-04 10:15:00|255.74|253.34|255.18|252.78|255.89|253.49|255.18|252.78|0
1691144400000|2023-08-04 10:20:00|255.03|252.63|255.74|253.34|255.74|253.34|254.75|252.35|0
1691144700000|2023-08-04 10:25:00|255.88|253.48|255.17|252.77|256.03|253.63|255.17|252.77|0
1691145000000|2023-08-04 10:30:00|255.03|252.63|255.31|252.91|255.46|253.06|254.75|252.35|0
1691145300000|2023-08-04 10:35:00|255.45|253.05|256.45|254.05|256.59|254.19|255.31|252.91|0
1691145600000|2023-08-04 10:40:00|256.31|253.91|256.59|254.19|256.87|254.47|256.31|253.91|0
1691145900000|2023-08-04 10:45:00|256.73|254.33|257.73|255.33|257.87|255.47|256.3|253.9|0
1691146200000|2023-08-04 10:50:00|257.87|255.47|258.44|256.04|258.87|256.47|257.59|255.19|0
1691146500000|2023-08-04 10:55:00|258.59|256.19|258.87|256.47|259.59|257.19|258.59|256.19|0
1691146800000|2023-08-04 11:00:00|259.01|256.61|259.3|256.9|259.59|257.19|258.73|256.33|0
1691147100000|2023-08-04 11:05:00|259.44|257.04|259.73|257.33|260.16|257.76|259.15|256.75|0
1691147400000|2023-08-04 11:10:00|259.87|257.47|259.73|257.33|260.59|258.19|259.58|257.18|0
1691147700000|2023-08-04 11:15:00|259.58|257.18|260.73|258.33|261.02|258.62|259.44|257.04|0
1691148000000|2023-08-04 11:20:00|260.87|258.47|260.3|257.9|261.02|258.62|259.94|257.54|0
1691148300000|2023-08-04 11:25:00|260.44|258.04|261.88|259.48|261.88|259.48|259.72|257.32|0
1691148600000|2023-08-04 11:30:00|262.02|259.62|261.3|258.9|262.17|259.77|260.87|258.47|0
1691148900000|2023-08-04 11:35:00|261.45|259.05|262.39|259.99|262.6|260.2|261.01|258.61|0
1691149200000|2023-08-04 11:40:00|262.31|259.91|262.74|260.34|263.18|260.78|262.17|259.77|0
1691149500000|2023-08-04 11:45:00|262.6|260.2|264.48|262.08|264.77|262.37|262.6|260.2|0
1691149800000|2023-08-04 11:50:00|264.62|262.22|264.67|262.27|265.52|263.12|261.98|259.58|0
1691150100000|2023-08-04 11:55:00|264.81|262.41|264.09|261.69|265.24|262.84|263.22|260.82|0
1691150400000|2023-08-04 12:00:00|263.58|261.18|263.36|260.96|264.52|262.12|263.08|260.68|0
1691150700000|2023-08-04 12:05:00|263.51|261.11|263.51|261.11|263.8|261.4|262.64|260.24|0
1691151000000|2023-08-04 12:10:00|263.65|261.25|263.94|261.54|264.23|261.83|263.07|260.67|0
1691151300000|2023-08-04 12:15:00|264.08|261.68|263.65|261.25|264.37|261.97|263.07|260.67|0
1691151600000|2023-08-04 12:20:00|263.79|261.39|260.85|258.45|263.79|261.39|260.85|258.45|0
1691151900000|2023-08-04 12:25:00|260.91|258.51|261.63|259.23|261.77|259.37|260.56|258.16|0
1691152200000|2023-08-04 12:30:00|261.77|259.37|263.5|261.1|263.79|261.39|257.42|255.02|0
1691152500000|2023-08-04 12:35:00|263.21|260.81|264.98|262.58|268.33|265.93|262.06|259.66|0
1691152800000|2023-08-04 12:40:00|265.27|262.87|258.48|256.08|265.85|263.45|257.62|255.22|0
1691153100000|2023-08-04 12:45:00|257.91|255.51|256.27|253.87|257.91|255.51|255.63|253.23|0
1691153400000|2023-08-04 12:50:00|256.62|254.22|254.92|252.52|256.62|254.22|253.36|250.96|0
1691153700000|2023-08-04 12:55:00|255.06|252.66|255.34|252.94|256.76|254.36|254.63|252.23|0
1691154000000|2023-08-04 13:00:00|255.48|253.08|253.5|251.1|256.34|253.94|253.07|250.67|0
1691154300000|2023-08-04 13:05:00|253.21|250.81|254.01|251.61|256.01|253.61|253.21|250.81|0
1691154600000|2023-08-04 13:10:00|254.15|251.75|254.01|251.61|255.42|253.02|253.87|251.47|0
1691154900000|2023-08-04 13:15:00|253.87|251.47|255.14|252.74|255.14|252.74|253.44|251.04|0
1691155200000|2023-08-04 13:20:00|254.86|252.46|255.14|252.74|255.42|253.02|253.58|251.18|0
1691155500000|2023-08-04 13:25:00|255|252.6|254.99|252.59|255.7|253.3|253.58|251.18|0
1691155800000|2023-08-04 13:30:00|255.28|252.88|250.49|248.09|256.7|254.3|250.49|248.09|0
1691156100000|2023-08-04 13:35:00|248.33|245.93|245.35|242.95|248.47|246.07|245.22|242.82|0
1691156400000|2023-08-04 13:40:00|245.49|243.09|248.44|246.04|249|246.6|245.08|242.68|0
1691156700000|2023-08-04 13:45:00|248.3|245.9|245.63|243.23|248.3|245.9|244.65|242.25|0
1691157000000|2023-08-04 13:50:00|245.35|242.95|250.84|248.44|251.26|248.86|244.79|242.39|0
1691157300000|2023-08-04 13:55:00|251.26|248.86|253.39|250.99|254.39|251.99|251.26|248.86|0
1691157600000|2023-08-04 14:00:00|253.68|251.28|257.84|255.44|258.99|256.59|253.25|250.85|0
1691157900000|2023-08-04 14:05:00|258.41|256.01|259.86|257.46|262.48|260.08|258.27|255.87|0
1691158200000|2023-08-04 14:10:00|259.71|257.31|258.7|256.3|259.71|257.31|256.97|254.57|0
1691158500000|2023-08-04 14:15:00|258.55|256.15|256.1|253.7|260.44|258.04|255.96|253.56|0
1691158800000|2023-08-04 14:20:00|255.96|253.56|254.24|251.84|257.25|254.85|254.24|251.84|0
1691159100000|2023-08-04 14:25:00|253.96|251.56|253.53|251.13|255.81|253.41|253.39|250.99|0
1691159400000|2023-08-04 14:30:00|253.67|251.27|250.41|248.01|253.67|251.27|249.99|247.59|0
1691159700000|2023-08-04 14:35:00|250.27|247.87|251.75|249.35|307.03|304.63|249.56|247.16|0
1691160000000|2023-08-04 14:40:00|252.04|249.64|250.76|248.36|252.6|250.2|250.76|248.36|0
1691160300000|2023-08-04 14:45:00|250.48|248.08|251.18|248.78|252.03|249.63|250.2|247.8|0
1691160600000|2023-08-04 14:50:00|251.47|249.07|249.77|247.37|252.74|250.34|249.77|247.37|0
1691160900000|2023-08-04 14:55:00|249.91|247.51|249.91|247.51|250.76|248.36|249.21|246.81|0
1691161200000|2023-08-04 15:00:00|249.49|247.09|249.77|247.37|250.76|248.36|249.49|247.09|0
1691161500000|2023-08-04 15:05:00|249.91|247.51|249.35|246.95|250.33|247.93|248.5|246.1|0
1691161800000|2023-08-04 15:10:00|249.2|246.8|250.33|247.93|250.75|248.35|248.78|246.38|0
1691162100000|2023-08-04 15:15:00|250.05|247.65|249.91|247.51|253.48|251.08|249.34|246.94|0
1691162400000|2023-08-04 15:20:00|249.76|247.36|249.34|246.94|250.33|247.93|248.92|246.52|0
1691162700000|2023-08-04 15:25:00|249.48|247.08|248.5|246.1|249.48|247.08|248.36|245.96|0
1691163000000|2023-08-04 15:30:00|248.36|245.96|249.06|246.66|249.34|246.94|248.22|245.82|0
1691163300000|2023-08-04 15:35:00|249.2|246.8|250.25|247.85|250.25|247.85|248.64|246.24|0
1691163600000|2023-08-04 15:40:00|250.32|247.92|247.37|244.97|250.75|248.35|247.23|244.83|0
1691163900000|2023-08-04 15:45:00|247.23|244.83|246.67|244.27|247.51|245.11|246.39|243.99|0
1691164200000|2023-08-04 15:50:00|246.53|244.13|246.81|244.41|248.21|245.81|246.39|243.99|0
1691164500000|2023-08-04 15:55:00|246.95|244.55|246.81|244.41|247.51|245.11|246.53|244.13|0
1691164800000|2023-08-04 16:00:00|246.95|244.55|246.53|244.13|247.09|244.69|246.39|243.99|0
1691165100000|2023-08-04 16:05:00|246.67|244.27|248.2|245.8|248.35|245.95|246.53|244.13|0
1691165400000|2023-08-04 16:10:00|248.34|245.94|246.66|244.26|248.63|246.23|246.52|244.12|0
1691165700000|2023-08-04 16:15:00|246.8|244.4|246.52|244.12|247.64|245.24|246.38|243.98|0
1691166000000|2023-08-04 16:20:00|246.38|243.98|245.54|243.14|247.92|245.52|245.41|243.01|0
1691166300000|2023-08-04 16:25:00|245.41|243.01|243.18|240.78|245.41|243.01|243.18|240.78|0
1691166600000|2023-08-04 16:30:00|242.91|240.51|244.01|241.61|244.15|241.75|242.63|240.23|0
1691166900000|2023-08-04 16:35:00|243.87|241.47|243.04|240.64|244.43|242.03|242.9|240.5|0
1691167200000|2023-08-04 16:40:00|242.9|240.5|241.11|238.71|243.32|240.92|241.11|238.71|0
1691167500000|2023-08-04 16:45:00|240.97|238.57|241.8|239.4|242.21|239.81|240.97|238.57|0
1691167800000|2023-08-04 16:50:00|241.66|239.26|241.11|238.71|242.35|239.95|240.97|238.57|0
1691168100000|2023-08-04 16:55:00|240.97|238.57|241.79|239.39|242.07|239.67|240.97|238.57|0
1691168400000|2023-08-04 17:00:00|241.65|239.25|243.03|240.63|243.45|241.05|241.52|239.12|0
1691168700000|2023-08-04 17:05:00|242.9|240.5|244.28|241.88|244.98|242.58|242.9|240.5|0
1691169000000|2023-08-04 17:10:00|244.42|242.02|244.14|241.74|245.25|242.85|244.14|241.74|0
1691169300000|2023-08-04 17:15:00|244.28|241.88|245.9|243.5|245.9|243.5|244.28|241.88|0
1691169600000|2023-08-04 17:20:00|245.77|243.37|247.01|244.61|247.02|244.62|245.77|243.37|0
1691169900000|2023-08-04 17:25:00|246.88|244.48|249.11|246.71|250.23|247.83|246.88|244.48|0
1691170200000|2023-08-04 17:30:00|249.25|246.85|248.69|246.29|249.6|247.2|248.13|245.73|0
1691170500000|2023-08-04 17:35:00|248.55|246.15|250.37|247.97|250.93|248.53|248.55|246.15|0
1691170800000|2023-08-04 17:40:00|250.65|248.25|250.22|247.82|251.49|249.09|249.66|247.26|0
1691171100000|2023-08-04 17:45:00|250.08|247.68|249.24|246.84|250.36|247.96|248.4|246|0
1691171400000|2023-08-04 17:50:00|249.38|246.98|251.21|248.81|251.49|249.09|249.24|246.84|0
1691171700000|2023-08-04 17:55:00|251.35|248.95|254.17|251.77|254.6|252.2|251.35|248.95|0
1691172000000|2023-08-04 18:00:00|254.45|252.05|260.75|258.35|260.75|258.35|254.45|252.05|0
1691172300000|2023-08-04 18:05:00|262.19|259.79|261.32|258.92|262.92|260.52|260.46|258.06|0
1691172600000|2023-08-04 18:10:00|261.61|259.21|260.12|257.72|262.62|260.22|258.96|256.56|0
1691172900000|2023-08-04 18:15:00|259.97|257.57|265.29|262.89|266.17|263.77|259.97|257.57|0
1691173200000|2023-08-04 18:20:00|265.87|263.47|270.41|268.01|270.7|268.3|265.44|263.04|0
1691173500000|2023-08-04 18:25:00|270.99|268.59|270.11|267.71|271.88|269.48|267.47|265.07|0
1691173800000|2023-08-04 18:30:00|270.26|267.86|270.55|268.15|272.47|270.07|268.64|266.24|0
1691174100000|2023-08-04 18:35:00|270.7|268.3|274.54|272.14|274.69|272.29|270.7|268.3|0
1691174400000|2023-08-04 18:40:00|274.69|272.29|273.65|271.25|276.02|273.62|271.87|269.47|0
1691174700000|2023-08-04 18:45:00|273.79|271.39|274.68|272.28|276.32|273.92|273.79|271.39|0
1691175000000|2023-08-04 18:50:00|274.39|271.99|277.75|275.35|277.75|275.35|271.13|268.73|0
1691175300000|2023-08-04 18:55:00|278.05|275.65|277.75|275.35|279.39|276.99|275.67|273.27|0
1691175600000|2023-08-04 19:00:00|277.6|275.2|277.3|274.9|277.75|275.35|275.07|272.67|0
1691175900000|2023-08-04 19:05:00|277|274.6|279.99|277.59|280.14|277.74|276.56|274.16|0
1691176200000|2023-08-04 19:10:00|279.84|277.44|275.22|272.82|279.84|277.44|274.92|272.52|0
1691176500000|2023-08-04 19:15:00|275.07|272.67|277.3|274.9|277.3|274.9|274.03|271.63|0
1691176800000|2023-08-04 19:20:00|277.45|275.05|278.94|276.54|279.24|276.84|275.96|273.56|0
1691177100000|2023-08-04 19:25:00|279.09|276.69|276.67|274.27|279.68|277.28|276.52|274.12|0
1691177400000|2023-08-04 19:30:00|276.22|273.82|277.42|275.02|277.86|275.46|275.33|272.93|0
1691177700000|2023-08-04 19:35:00|277.56|275.16|280.26|277.86|280.71|278.31|276.52|274.12|0
1691178000000|2023-08-04 19:40:00|280.11|277.71|280.86|278.46|281.16|278.76|279.21|276.81|0
1691178300000|2023-08-04 19:45:00|281.01|278.61|279.96|277.56|281.01|278.61|279.06|276.66|0
1691178600000|2023-08-04 19:50:00|280.11|277.71|280.86|278.46|281.31|278.91|278.16|275.76|0
1691178900000|2023-08-04 19:55:00|281.01|278.61|278.61|276.21|281.16|278.76|278.61|276.21|0
1691179200000|2023-08-04 20:00:00|278.46|276.06|279.05|276.65|279.05|276.65|277.71|275.31|0
1691179500000|2023-08-04 20:05:00|278.9|276.5|276.96|274.56|278.9|276.5|276.96|274.56|0
1691179800000|2023-08-04 20:10:00|276.81|274.41|276.81|274.41|277.85|275.45|276.81|274.41|0
1691368500000|2023-08-07 00:35:00|271.8|269|271.21|268.41|271.8|269|271.21|268.41|0
1691368800000|2023-08-07 00:40:00|271.35|268.55|270.32|267.52|271.35|268.55|270.32|267.52|0
1691369100000|2023-08-07 00:45:00|270.25|267.45|270.61|267.81|270.76|267.96|270.03|267.23|0
1691369400000|2023-08-07 00:50:00|270.76|267.96|270.17|267.37|270.76|267.96|270.17|267.37|0
1691369700000|2023-08-07 00:55:00|270.02|267.22|270.02|267.22|270.17|267.37|269.88|267.08|0
1691370000000|2023-08-07 01:00:00|270.17|267.37|270.9|268.1|271.2|268.4|269.87|267.07|0
1691370300000|2023-08-07 01:05:00|270.83|268.03|270.9|268.1|270.9|268.1|270.17|267.37|0
1691370600000|2023-08-07 01:10:00|270.83|268.03|270.61|267.81|271.05|268.25|270.46|267.66|0
1691370900000|2023-08-07 01:15:00|270.68|267.88|270.16|267.36|271.05|268.25|270.09|267.29|0
1691371200000|2023-08-07 01:20:00|270.31|267.51|270.09|267.29|270.31|267.51|270.01|267.21|0
1691371500000|2023-08-07 01:25:00|270.16|267.36|271.04|268.24|271.19|268.39|269.87|267.07|0
1691371800000|2023-08-07 01:30:00|270.97|268.17|271.56|268.76|271.78|268.98|270.9|268.1|0
1691372100000|2023-08-07 01:35:00|271.63|268.83|270.82|268.02|271.93|269.13|270.01|267.21|0
1691372400000|2023-08-07 01:40:00|270.89|268.09|270.82|268.02|271.04|268.24|270.3|267.5|0
1691372700000|2023-08-07 01:45:00|270.89|268.09|270.15|267.35|270.89|268.09|270.01|267.21|0
1691373000000|2023-08-07 01:50:00|270.3|267.5|269.12|266.32|270.3|267.5|269.12|266.32|0
1691373300000|2023-08-07 01:55:00|268.98|266.18|269.27|266.47|269.42|266.62|268.98|266.18|0
1691373600000|2023-08-07 02:00:00|268.98|266.18|268.83|266.03|269.12|266.32|268.39|265.59|0
1691373900000|2023-08-07 02:05:00|268.97|266.17|269.12|266.32|269.27|266.47|268.76|265.96|0
1691374200000|2023-08-07 02:10:00|269.2|266.4|269.41|266.61|269.41|266.61|268.83|266.03|0
1691374500000|2023-08-07 02:15:00|269.27|266.47|268.97|266.17|269.41|266.61|268.82|266.02|0
1691374800000|2023-08-07 02:20:00|269.12|266.32|268.97|266.17|269.26|266.46|268.82|266.02|0
1691375100000|2023-08-07 02:25:00|268.82|266.02|268.82|266.02|268.97|266.17|268.53|265.73|0
1691375400000|2023-08-07 02:30:00|268.75|265.95|268.67|265.87|269.11|266.31|268.53|265.73|0
1691375700000|2023-08-07 02:35:00|268.53|265.73|268.52|265.72|268.67|265.87|268.09|265.29|0
1691376000000|2023-08-07 02:40:00|268.67|265.87|268.23|265.43|268.67|265.87|268.08|265.28|0
1691376300000|2023-08-07 02:45:00|268.08|265.28|268.38|265.58|268.38|265.58|267.79|264.99|0
1691376600000|2023-08-07 02:50:00|268.37|265.57|268.37|265.57|268.52|265.72|268.23|265.43|0
1691376900000|2023-08-07 02:55:00|268.23|265.43|268.23|265.43|268.23|265.43|267.93|265.13|0
1691377200000|2023-08-07 03:00:00|268.08|265.28|268.37|265.57|268.52|265.72|267.93|265.13|0
1691377500000|2023-08-07 03:05:00|268.22|265.42|268.08|265.28|268.37|265.57|267.93|265.13|0
1691377800000|2023-08-07 03:10:00|267.93|265.13|268.22|265.42|268.51|265.71|267.93|265.13|0
1691378100000|2023-08-07 03:15:00|268.37|265.57|268.44|265.64|268.66|265.86|268.07|265.27|0
1691378400000|2023-08-07 03:20:00|268.37|265.57|268.36|265.56|268.37|265.57|268.22|265.42|0
1691378700000|2023-08-07 03:25:00|268.51|265.71|268.07|265.27|268.51|265.71|268.07|265.27|0
1691379000000|2023-08-07 03:30:00|267.92|265.12|268.07|265.27|268.22|265.42|267.92|265.12|0
1691379300000|2023-08-07 03:35:00|268.22|265.42|268.21|265.41|268.51|265.71|268.07|265.27|0
1691379600000|2023-08-07 03:40:00|268.14|265.34|267.77|264.97|268.21|265.41|267.77|264.97|0
1691379900000|2023-08-07 03:45:00|267.63|264.83|267.63|264.83|267.77|264.97|267.48|264.68|0
1691380200000|2023-08-07 03:50:00|267.77|264.97|267.77|264.97|267.85|265.05|267.63|264.83|0
1691380500000|2023-08-07 03:55:00|267.62|264.82|268.21|265.41|268.5|265.7|267.62|264.82|0
1691380800000|2023-08-07 04:00:00|268.28|265.48|268.79|265.99|269.09|266.29|268.28|265.48|0
1691381100000|2023-08-07 04:05:00|268.87|266.07|268.79|265.99|268.87|266.07|268.5|265.7|0
1691381400000|2023-08-07 04:10:00|268.64|265.84|269.08|266.28|269.23|266.43|268.64|265.84|0
1691381700000|2023-08-07 04:15:00|268.94|266.14|270.11|267.31|270.11|267.31|268.94|266.14|0
1691382000000|2023-08-07 04:20:00|270.04|267.24|269.67|266.87|270.04|267.24|269.52|266.72|0
1691382300000|2023-08-07 04:25:00|269.52|266.72|269.67|266.87|269.67|266.87|269.52|266.72|0
1691382600000|2023-08-07 04:30:00|269.6|266.8|269.37|266.57|269.6|266.8|269.08|266.28|0
1691382900000|2023-08-07 04:35:00|269.22|266.42|268.78|265.98|269.22|266.42|268.64|265.84|0
1691383200000|2023-08-07 04:40:00|268.93|266.13|268.93|266.13|269.08|266.28|268.78|265.98|0
1691383500000|2023-08-07 04:45:00|268.86|266.06|268.78|265.98|268.93|266.13|268.78|265.98|0
1691383800000|2023-08-07 04:50:00|268.93|266.13|269.07|266.27|269.22|266.42|268.93|266.13|0
1691384100000|2023-08-07 04:55:00|268.92|266.12|269.36|266.56|269.36|266.56|268.78|265.98|0
1691384400000|2023-08-07 05:00:00|269.22|266.42|269.66|266.86|269.66|266.86|268.92|266.12|0
1691384700000|2023-08-07 05:05:00|269.8|267|270.24|267.44|270.54|267.74|269.65|266.85|0
1691385000000|2023-08-07 05:10:00|270.1|267.3|269.8|267|270.24|267.44|269.65|266.85|0
1691385300000|2023-08-07 05:15:00|269.65|266.85|269.21|266.41|270.09|267.29|269.21|266.41|0
1691385600000|2023-08-07 05:20:00|269.06|266.26|269.21|266.41|269.21|266.41|268.92|266.12|0
1691385900000|2023-08-07 05:25:00|269.06|266.26|268.47|265.67|269.21|266.41|268.18|265.38|0
1691386200000|2023-08-07 05:30:00|268.62|265.82|268.91|266.11|268.91|266.11|268.33|265.53|0
1691386500000|2023-08-07 05:35:00|268.77|265.97|270.77|267.97|270.77|267.97|268.77|265.97|0
1691386800000|2023-08-07 05:40:00|270.91|268.11|270.11|267.31|271.06|268.26|270.03|267.23|0
1691387100000|2023-08-07 05:45:00|270.18|267.38|269.44|266.64|270.18|267.38|269.44|266.64|0
1691387400000|2023-08-07 05:50:00|269.29|266.49|268.56|265.76|269.29|266.49|268.56|265.76|0
1691387700000|2023-08-07 05:55:00|268.41|265.61|269.14|266.34|269.15|266.35|268.41|265.61|0
1691388000000|2023-08-07 06:00:00|269.29|266.49|269.07|266.27|269.58|266.78|268.27|265.47|0
1691388300000|2023-08-07 06:05:00|268.8|266.4|269.24|266.84|269.82|267.42|268.8|266.4|0
1691388600000|2023-08-07 06:10:00|269.23|266.83|269.23|266.83|269.38|266.98|268.5|266.1|0
1691388900000|2023-08-07 06:15:00|269.38|266.98|268.5|266.1|269.38|266.98|268.5|266.1|0
1691389200000|2023-08-07 06:20:00|268.43|266.03|269.38|266.98|269.38|266.98|268.35|265.95|0
1691389500000|2023-08-07 06:25:00|269.52|267.12|271.57|269.17|271.57|269.17|269.52|267.12|0
1691389800000|2023-08-07 06:30:00|271.86|269.46|272.15|269.75|272.3|269.9|271.27|268.87|0
1691390100000|2023-08-07 06:35:00|272.45|270.05|271.86|269.46|272.45|270.05|271.71|269.31|0
1691390400000|2023-08-07 06:40:00|272|269.6|270.68|268.28|272|269.6|270.68|268.28|0
1691390700000|2023-08-07 06:45:00|270.83|268.43|270.53|268.13|270.83|268.43|270.24|267.84|0
1691391000000|2023-08-07 06:50:00|270.38|267.98|270.97|268.57|270.97|268.57|270.38|267.98|0
1691391300000|2023-08-07 06:55:00|270.9|268.5|270.97|268.57|271.56|269.16|270.67|268.27|0
1691391600000|2023-08-07 07:00:00|271.12|268.72|271.11|268.71|271.56|269.16|269.79|267.39|0
1691391900000|2023-08-07 07:05:00|270.97|268.57|267.45|265.05|271.11|268.71|267.31|264.91|0
1691392200000|2023-08-07 07:10:00|267.31|264.91|267.45|265.05|267.89|265.49|266.87|264.47|0
1691392500000|2023-08-07 07:15:00|267.3|264.9|267.01|264.61|267.45|265.05|266.87|264.47|0
1691392800000|2023-08-07 07:20:00|266.94|264.54|267.15|264.75|267.38|264.98|265.85|263.45|0
1691393100000|2023-08-07 07:25:00|267.01|264.61|267.01|264.61|267.59|265.19|266.28|263.88|0
1691393400000|2023-08-07 07:30:00|267.15|264.75|265.99|263.59|267.42|265.02|265.85|263.45|0
1691393700000|2023-08-07 07:35:00|266.07|263.67|265.41|263.01|267.01|264.61|265.26|262.86|0
1691394000000|2023-08-07 07:40:00|265.34|262.94|265.84|263.44|265.99|263.59|264.97|262.57|0
1691394300000|2023-08-07 07:45:00|265.7|263.3|266.57|264.17|266.86|264.46|265.26|262.86|0
1691394600000|2023-08-07 07:50:00|266.72|264.32|266.42|264.02|266.94|264.54|266.28|263.88|0
1691394900000|2023-08-07 07:55:00|266.57|264.17|265.11|262.71|266.71|264.31|265.11|262.71|0
1691395200000|2023-08-07 08:00:00|265.26|262.86|266.42|264.02|266.57|264.17|265.11|262.71|0
1691395500000|2023-08-07 08:05:00|266.57|264.17|266.71|264.31|267|264.6|265.55|263.15|0
1691395800000|2023-08-07 08:10:00|266.64|264.24|267.44|265.04|267.58|265.18|266.42|264.02|0
1691396100000|2023-08-07 08:15:00|267.37|264.97|267|264.6|267.73|265.33|266.85|264.45|0
1691396400000|2023-08-07 08:20:00|266.85|264.45|268.31|265.91|268.31|265.91|266.35|263.95|0
1691396700000|2023-08-07 08:25:00|268.24|265.84|268.46|266.06|268.6|266.2|267.73|265.33|0
1691397000000|2023-08-07 08:30:00|268.6|266.2|269.77|267.37|269.92|267.52|268.02|265.62|0
1691397300000|2023-08-07 08:35:00|269.63|267.23|269.92|267.52|270.07|267.67|269.18|266.78|0
1691397600000|2023-08-07 08:40:00|269.85|267.45|270.53|268.13|271.12|268.72|269.14|266.74|0
1691397900000|2023-08-07 08:45:00|270.68|268.28|272.15|269.75|272.15|269.75|270.68|268.28|0
1691398200000|2023-08-07 08:50:00|272.3|269.9|269.65|267.25|272.3|269.9|269.35|266.95|0
1691398500000|2023-08-07 08:55:00|269.79|267.39|270.09|267.69|270.23|267.83|269.21|266.81|0
1691398800000|2023-08-07 09:00:00|269.94|267.54|271.12|268.72|271.86|269.46|269.65|267.25|0
1691399100000|2023-08-07 09:05:00|271.41|269.01|270.67|268.27|271.41|269.01|269.64|267.24|0
1691399400000|2023-08-07 09:10:00|270.6|268.2|271.41|269.01|271.41|269.01|269.79|267.39|0
1691399700000|2023-08-07 09:15:00|271.56|269.16|270.23|267.83|271.56|269.16|270.08|267.68|0
1691400000000|2023-08-07 09:20:00|270.38|267.98|269.64|267.24|270.6|268.2|269.64|267.24|0
1691400300000|2023-08-07 09:25:00|269.79|267.39|270.52|268.12|270.6|268.2|269.64|267.24|0
1691400600000|2023-08-07 09:30:00|270.37|267.97|269.93|267.53|270.37|267.97|269.34|266.94|0
1691400900000|2023-08-07 09:35:00|269.78|267.38|268.31|265.91|270.08|267.68|268.31|265.91|0
1691401200000|2023-08-07 09:40:00|268.39|265.99|268.6|266.2|269.19|266.79|268.39|265.99|0
1691401500000|2023-08-07 09:45:00|268.75|266.35|268.16|265.76|268.75|266.35|268.02|265.62|0
1691401800000|2023-08-07 09:50:00|268.31|265.91|268.75|266.35|269.04|266.64|268.02|265.62|0
1691402100000|2023-08-07 09:55:00|268.6|266.2|269.04|266.64|269.04|266.64|268.02|265.62|0
1691402400000|2023-08-07 10:00:00|269.19|266.79|269.04|266.64|269.19|266.79|268.31|265.91|0
1691402700000|2023-08-07 10:05:00|268.89|266.49|270.44|268.04|270.66|268.26|268.89|266.49|0
1691403000000|2023-08-07 10:10:00|270.51|268.11|270.95|268.55|271.54|269.14|270.36|267.96|0
1691403300000|2023-08-07 10:15:00|271.1|268.7|270.5|268.1|271.24|268.84|270.06|267.66|0
1691403600000|2023-08-07 10:20:00|270.36|267.96|272.13|269.73|272.42|270.02|270.36|267.96|0
1691403900000|2023-08-07 10:25:00|272.27|269.87|273.61|271.21|273.61|271.21|271.54|269.14|0
1691404200000|2023-08-07 10:30:00|273.75|271.35|272.12|269.72|274.2|271.8|272.12|269.72|0
1691404500000|2023-08-07 10:35:00|272.27|269.87|272.12|269.72|272.42|270.02|271.83|269.43|0
1691404800000|2023-08-07 10:40:00|272.2|269.8|272.27|269.87|272.86|270.46|272.12|269.72|0
1691405100000|2023-08-07 10:45:00|272.12|269.72|272.42|270.02|272.86|270.46|271.68|269.28|0
1691405400000|2023-08-07 10:50:00|272.27|269.87|271.38|268.98|272.56|270.16|271.23|268.83|0
1691405700000|2023-08-07 10:55:00|271.23|268.83|271.53|269.13|272.12|269.72|271.08|268.68|0
1691406000000|2023-08-07 11:00:00|271.82|269.42|271.67|269.27|271.82|269.42|271.08|268.68|0
1691406300000|2023-08-07 11:05:00|271.82|269.42|271.67|269.27|271.97|269.57|271.38|268.98|0
1691406600000|2023-08-07 11:10:00|271.52|269.12|270.64|268.24|271.67|269.27|270.34|267.94|0
1691406900000|2023-08-07 11:15:00|270.57|268.17|271.67|269.27|271.67|269.27|270.57|268.17|0
1691407200000|2023-08-07 11:20:00|271.81|269.41|272.26|269.86|272.26|269.86|270.93|268.53|0
1691407500000|2023-08-07 11:25:00|272.11|269.71|271.81|269.41|272.7|270.3|271.81|269.41|0
1691407800000|2023-08-07 11:30:00|271.96|269.56|271.96|269.56|272.55|270.15|271.66|269.26|0
1691408100000|2023-08-07 11:35:00|271.66|269.26|271.22|268.82|271.81|269.41|270.78|268.38|0
1691408400000|2023-08-07 11:40:00|271.37|268.97|272.25|269.85|272.62|270.22|271.22|268.82|0
1691408700000|2023-08-07 11:45:00|272.33|269.93|271.36|268.96|272.55|270.15|270.92|268.52|0
1691409000000|2023-08-07 11:50:00|271.22|268.82|271.21|268.81|271.36|268.96|270.77|268.37|0
1691409300000|2023-08-07 11:55:00|271.36|268.96|271.51|269.11|271.66|269.26|271.14|268.74|0
1691409600000|2023-08-07 12:00:00|271.8|269.4|271.21|268.81|271.8|269.4|270.77|268.37|0
1691409900000|2023-08-07 12:05:00|271.06|268.66|271.8|269.4|271.8|269.4|270.77|268.37|0
1691410200000|2023-08-07 12:10:00|271.65|269.25|270.91|268.51|271.65|269.25|270.62|268.22|0
1691410500000|2023-08-07 12:15:00|270.62|268.22|273.63|270.83|273.63|270.83|270.62|268.17|0
1691410800000|2023-08-07 12:20:00|273.77|270.97|273.92|271.12|274.22|271.42|273.18|270.38|0
1691411100000|2023-08-07 12:25:00|273.77|270.97|273.57|271.17|274.02|271.62|272.98|270.58|0
1691411400000|2023-08-07 12:30:00|273.42|271.02|271.2|268.8|273.72|271.32|271.2|268.8|0
1691411700000|2023-08-07 12:35:00|271.05|268.65|270.91|268.51|271.05|268.65|270.46|268.06|0
1691412000000|2023-08-07 12:40:00|270.84|268.44|269.87|267.47|270.91|268.51|269.14|266.74|0
1691412300000|2023-08-07 12:45:00|269.73|267.33|268.48|266.08|269.73|267.33|268.11|265.71|0
1691412600000|2023-08-07 12:50:00|268.4|266|266.79|264.39|268.4|266|266.79|264.39|0
1691412900000|2023-08-07 12:55:00|266.94|264.54|266.65|264.25|267.23|264.83|266.35|263.95|0
1691413200000|2023-08-07 13:00:00|266.79|264.39|267.96|265.56|267.96|265.56|266.21|263.81|0
1691413500000|2023-08-07 13:05:00|267.81|265.41|267.23|264.83|267.96|265.56|266.93|264.53|0
1691413800000|2023-08-07 13:10:00|267.16|264.76|266.06|263.66|267.23|264.83|265.91|263.51|0
1691414100000|2023-08-07 13:15:00|266.5|264.1|267.37|264.97|267.52|265.12|266.35|263.95|0
1691414400000|2023-08-07 13:20:00|267.52|265.12|266.93|264.53|267.52|265.12|266.93|264.53|0
1691414700000|2023-08-07 13:25:00|267.37|264.97|266.49|264.09|267.95|265.55|266.35|263.95|0
1691415000000|2023-08-07 13:30:00|266.05|263.65|263|260.6|266.2|263.8|261.99|259.59|0
1691415300000|2023-08-07 13:35:00|262.86|260.46|263.13|260.73|264.55|262.15|260.53|258.13|0
1691415600000|2023-08-07 13:40:00|263.27|260.87|268.23|265.83|268.38|265.98|261.97|259.57|0
1691415900000|2023-08-07 13:45:00|268.53|266.13|268.38|265.98|268.67|266.27|266.04|263.64|0
1691416200000|2023-08-07 13:50:00|268.53|266.13|264.72|262.32|268.53|266.13|263.42|261.02|0
1691416500000|2023-08-07 13:55:00|264.87|262.47|267.2|264.8|268.08|265.68|264.14|261.74|0
1691416800000|2023-08-07 14:00:00|267.5|265.1|268.67|266.27|270.29|267.89|267.2|264.8|0
1691417100000|2023-08-07 14:05:00|268.08|265.68|263.41|261.01|268.96|266.56|263.41|261.01|0
1691417400000|2023-08-07 14:10:00|263.12|260.72|263.84|261.44|265.3|262.9|262.83|260.43|0
1691417700000|2023-08-07 14:15:00|263.7|261.3|261.67|259.27|264.13|261.73|261.53|259.13|0
1691418000000|2023-08-07 14:20:00|261.53|259.13|260.51|258.11|262.68|260.28|260.51|258.11|0
1691418300000|2023-08-07 14:25:00|260.66|258.26|260.66|258.26|262.1|259.7|260.08|257.68|0
1691418600000|2023-08-07 14:30:00|260.95|258.55|262.1|259.7|262.97|260.57|260.51|258.11|0
1691418900000|2023-08-07 14:35:00|262.24|259.84|260.51|258.11|262.24|259.84|259.94|257.54|0
1691419200000|2023-08-07 14:40:00|260.8|258.4|262.39|259.99|262.39|259.99|259.22|256.82|0
1691419500000|2023-08-07 14:45:00|262.53|260.13|261.23|258.83|262.82|260.42|261.23|258.83|0
1691419800000|2023-08-07 14:50:00|261.37|258.97|264.27|261.87|264.41|262.01|261.08|258.68|0
1691420100000|2023-08-07 14:55:00|264.12|261.72|263.98|261.58|265|262.6|262.82|260.42|0
1691420400000|2023-08-07 15:00:00|264.12|261.72|264.56|262.16|265.14|262.74|262.67|260.27|0
1691420700000|2023-08-07 15:05:00|264.7|262.3|265.87|263.47|267.18|264.78|264.41|262.01|0
1691421000000|2023-08-07 15:10:00|266.01|263.61|264.26|261.86|266.01|263.61|263.68|261.28|0
1691421300000|2023-08-07 15:15:00|264.41|262.01|267.91|265.51|268.21|265.81|263.68|261.28|0
1691421600000|2023-08-07 15:20:00|268.06|265.66|266.45|264.05|268.06|265.66|264.99|262.59|0
1691421900000|2023-08-07 15:25:00|266.59|264.19|266.44|264.04|267.47|265.07|265.13|262.73|0
1691422200000|2023-08-07 15:30:00|266.59|264.19|267.03|264.63|268.64|266.24|265.57|263.17|0
1691422500000|2023-08-07 15:35:00|267.17|264.77|265.71|263.31|267.32|264.92|264.84|262.44|0
1691422800000|2023-08-07 15:40:00|265.57|263.17|264.84|262.44|266|263.6|264.4|262|0
1691423100000|2023-08-07 15:45:00|264.69|262.29|264.4|262|265.42|263.02|264.11|261.71|0
1691423400000|2023-08-07 15:50:00|264.25|261.85|262.94|260.54|264.69|262.29|262.94|260.54|0
1691423700000|2023-08-07 15:55:00|262.8|260.4|260.79|258.39|262.8|260.4|260.07|257.67|0
1691424000000|2023-08-07 16:00:00|260.65|258.25|260.65|258.25|261.23|258.83|260.07|257.67|0
1691424300000|2023-08-07 16:05:00|260.58|258.18|261.08|258.68|261.22|258.82|260.36|257.96|0
1691424600000|2023-08-07 16:10:00|260.79|258.39|261.08|258.68|261.66|259.26|260.07|257.67|0
1691424900000|2023-08-07 16:15:00|261.22|258.82|261.36|258.96|262.23|259.83|260.93|258.53|0
1691425200000|2023-08-07 16:20:00|261.51|259.11|261.65|259.25|263.1|260.7|261.36|258.96|0
1691425500000|2023-08-07 16:25:00|261.8|259.4|260.35|257.95|261.8|259.4|259.77|257.37|0
1691425800000|2023-08-07 16:30:00|260.21|257.81|262.37|259.97|262.66|260.26|260.06|257.66|0
1691426100000|2023-08-07 16:35:00|262.23|259.83|263.39|260.99|263.39|260.99|261.79|259.39|0
1691426400000|2023-08-07 16:40:00|263.54|261.14|262.66|260.26|263.83|261.43|262.66|260.26|0
1691426700000|2023-08-07 16:45:00|262.81|260.41|261.65|259.25|263.53|261.13|261.5|259.1|0
1691427000000|2023-08-07 16:50:00|261.36|258.96|259.33|256.93|261.79|259.39|259.04|256.64|0
1691427300000|2023-08-07 16:55:00|259.19|256.79|259.76|257.36|260.92|258.52|259.19|256.79|0
1691427600000|2023-08-07 17:00:00|259.91|257.51|259.62|257.22|260.2|257.8|259.33|256.93|0
1691427900000|2023-08-07 17:05:00|259.76|257.36|259.47|257.07|260.48|258.08|259.04|256.64|0
1691428200000|2023-08-07 17:10:00|259.33|256.93|260.19|257.79|260.19|257.79|258.03|255.63|0
1691428500000|2023-08-07 17:15:00|260.05|257.65|258.89|256.49|260.48|258.08|258.89|256.49|0
1691428800000|2023-08-07 17:20:00|259.47|257.07|259.61|257.21|259.61|257.21|258.32|255.92|0
1691429100000|2023-08-07 17:25:00|259.47|257.07|259.9|257.5|260.48|258.08|258.89|256.49|0
1691429400000|2023-08-07 17:30:00|259.75|257.35|260.04|257.64|260.62|258.22|259.61|257.21|0
1691429700000|2023-08-07 17:35:00|259.9|257.5|259.46|257.06|260.18|257.78|258.89|256.49|0
1691430000000|2023-08-07 17:40:00|259.32|256.92|259.46|257.06|259.46|257.06|258.6|256.2|0
1691430300000|2023-08-07 17:45:00|259.61|257.21|257.88|255.48|260.76|258.36|257.45|255.05|0
1691430600000|2023-08-07 17:50:00|258.02|255.62|258.31|255.91|258.6|256.2|257.73|255.33|0
1691430900000|2023-08-07 17:55:00|258.16|255.76|256.73|254.33|258.16|255.76|256.59|254.19|0
1691431200000|2023-08-07 18:00:00|256.59|254.19|256.44|254.04|256.73|254.33|255.02|252.62|0
1691431500000|2023-08-07 18:05:00|256.3|253.9|257.16|254.76|258.02|255.62|256.01|253.61|0
1691431800000|2023-08-07 18:10:00|257.3|254.9|258.45|256.05|258.45|256.05|257.01|254.61|0
1691432100000|2023-08-07 18:15:00|258.73|256.33|257.31|254.91|258.73|256.33|257.31|254.91|0
1691432400000|2023-08-07 18:20:00|257.16|254.76|257.88|255.48|258.02|255.62|256.88|254.48|0
1691432700000|2023-08-07 18:25:00|258.02|255.62|259.75|257.35|260.47|258.07|258.02|255.62|0
1691433000000|2023-08-07 18:30:00|259.6|257.2|256.87|254.47|259.6|257.2|256.3|253.9|0
1691433300000|2023-08-07 18:35:00|256.73|254.33|257.3|254.9|257.59|255.19|255.87|253.47|0
1691433600000|2023-08-07 18:40:00|257.44|255.04|257.59|255.19|258.16|255.76|257.01|254.61|0
1691433900000|2023-08-07 18:45:00|257.73|255.33|257.01|254.61|258.16|255.76|256.87|254.47|0
1691434200000|2023-08-07 18:50:00|256.87|254.47|257.15|254.75|258.3|255.9|256.87|254.47|0
1691434500000|2023-08-07 18:55:00|257.3|254.9|257.01|254.61|257.58|255.18|256.15|253.75|0
1691434800000|2023-08-07 19:00:00|256.58|254.18|255.86|253.46|256.72|254.32|255.29|252.89|0
1691435100000|2023-08-07 19:05:00|256|253.6|257|254.6|257.29|254.89|255.72|253.32|0
1691435400000|2023-08-07 19:10:00|257.15|254.75|258.15|255.75|258.15|255.75|256.43|254.03|0
1691435700000|2023-08-07 19:15:00|258.44|256.04|258.29|255.89|258.73|256.33|257.58|255.18|0
1691436000000|2023-08-07 19:20:00|258.15|255.75|258|255.6|258.44|256.04|257.29|254.89|0
1691436300000|2023-08-07 19:25:00|257.86|255.46|259.15|256.75|259.3|256.9|257.86|255.46|0
1691436600000|2023-08-07 19:30:00|259.44|257.04|258.29|255.89|259.73|257.33|258|255.6|0
1691436900000|2023-08-07 19:35:00|258.15|255.75|257.57|255.17|258.15|255.75|257|254.6|0
1691437200000|2023-08-07 19:40:00|257.71|255.31|257.28|254.88|257.71|255.31|256.42|254.02|0
1691437500000|2023-08-07 19:45:00|257.57|255.17|256.85|254.45|258.43|256.03|256.71|254.31|0
1691437800000|2023-08-07 19:50:00|256.92|254.52|255.27|252.87|256.92|254.52|254.7|252.3|0
1691438100000|2023-08-07 19:55:00|254.99|252.59|253.04|250.64|255.13|252.73|252.33|249.93|0
1691438400000|2023-08-07 20:00:00|252.9|250.5|252.19|249.79|253.47|251.07|252.05|249.65|0
1691438700000|2023-08-07 20:05:00|252.05|249.65|251.9|249.5|252.47|250.07|251.62|249.22|0
1691439000000|2023-08-07 20:10:00|251.76|249.36|251.76|249.36|252.04|249.64|251.76|249.36|0
1691439300000|2023-08-07 20:15:00|251.68|248.88|251.53|248.73|251.68|248.88|251.25|248.45|0
1691439600000|2023-08-07 20:20:00|251.39|248.59|251.67|248.87|251.67|248.87|251.39|248.59|0
1691439900000|2023-08-07 20:25:00|251.81|249.01|251.53|248.73|251.81|249.01|251.39|248.59|0
1691440200000|2023-08-07 20:30:00|251.39|248.59|251.53|248.73|251.67|248.87|251.39|248.59|0
1691440500000|2023-08-07 20:35:00|251.39|248.59|251.1|248.3|251.39|248.59|251.1|248.3|0
1691440800000|2023-08-07 20:40:00|250.96|248.16|251.24|248.44|251.24|248.44|250.96|248.16|0
1691441100000|2023-08-07 20:45:00|251.17|248.37|251.1|248.3|251.24|248.44|251.1|248.3|0
1691441400000|2023-08-07 20:50:00|251.24|248.44|251.38|248.58|251.38|248.58|250.96|248.16|0
1691441700000|2023-08-07 20:55:00|251.52|248.72|251.88|249.08|251.88|249.08|251.24|248.44|0
1691442000000|2023-08-07 21:00:00|251.77|248.97|251.85|249.05|252.05|249.25|251.68|248.88|0
1691442300000|2023-08-07 21:05:00|251.79|248.99|251.81|249.01|251.83|249.03|251.62|248.82|0
1691442600000|2023-08-07 21:10:00|251.78|248.98|251.53|248.73|251.78|248.98|251.49|248.69|0
1691442900000|2023-08-07 21:15:00|251.45|248.65|251.68|248.88|251.74|248.94|251.37|248.57|0
1691443200000|2023-08-07 21:20:00|251.58|248.78|251.47|248.67|251.58|248.78|251.47|248.67|0
1691443500000|2023-08-07 21:25:00|251.51|248.71|251.53|248.73|251.61|248.81|251.34|248.54|0
1691443800000|2023-08-07 21:30:00|251.55|248.75|251.53|248.73|251.55|248.75|251.53|248.73|0
1691444100000|2023-08-07 21:35:00|251.45|248.65|251.53|248.73|251.55|248.75|251.45|248.65|0
1691444400000|2023-08-07 21:40:00|251.74|248.94|251.73|248.93|251.74|248.94|251.73|248.93|0
1691444700000|2023-08-07 21:45:00|251.71|248.91|251.63|248.83|251.82|249.02|251.59|248.79|0
1691445000000|2023-08-07 21:50:00|251.61|248.81|251.48|248.68|251.61|248.81|251.42|248.62|0
1691445300000|2023-08-07 21:55:00|251.46|248.66|251.4|248.6|251.58|248.78|251.25|248.45|0
1691445600000|2023-08-07 22:00:00|251.86|249.06|251.72|248.92|251.93|249.13|251.36|248.56|0
1691445900000|2023-08-07 22:05:00|251.64|248.84|252.21|249.41|252.35|249.55|251.64|248.84|0
1691446200000|2023-08-07 22:10:00|252.28|249.48|252.35|249.55|252.49|249.69|252.07|249.27|0
1691446500000|2023-08-07 22:15:00|252.49|249.69|252.92|250.12|252.92|250.12|252.35|249.55|0
1691446800000|2023-08-07 22:20:00|252.77|249.97|253.06|250.26|253.06|250.26|252.63|249.83|0
1691447100000|2023-08-07 22:25:00|252.91|250.11|253.2|250.4|253.2|250.4|252.91|250.11|0
1691447400000|2023-08-07 22:30:00|253.13|250.33|252.91|250.11|253.2|250.4|252.91|250.11|0
1691447700000|2023-08-07 22:35:00|252.84|250.04|252.48|249.68|252.91|250.11|252.48|249.68|0
1691448000000|2023-08-07 22:40:00|252.34|249.54|252.77|249.97|252.77|249.97|252.34|249.54|0
1691448600000|2023-08-07 22:50:00|252.91|250.11|252.76|249.96|252.91|250.11|252.62|249.82|0
1691448900000|2023-08-07 22:55:00|252.91|250.11|252.9|250.1|253.05|250.25|252.9|250.1|0
1691449200000|2023-08-07 23:00:00|252.76|249.96|252.62|249.82|252.9|250.1|252.62|249.82|0
1691449500000|2023-08-07 23:05:00|252.76|249.96|253.04|250.24|253.33|250.53|252.76|249.96|0
1691449800000|2023-08-07 23:10:00|253.19|250.39|253.33|250.53|253.33|250.53|253.04|250.24|0
1691450100000|2023-08-07 23:15:00|253.18|250.38|252.9|250.1|253.18|250.38|252.9|250.1|0
1691450400000|2023-08-07 23:20:00|252.97|250.17|252.9|250.1|253.04|250.24|252.76|249.96|0
1691450700000|2023-08-07 23:25:00|252.83|250.03|252.9|250.1|252.9|250.1|252.75|249.95|0
1691451000000|2023-08-07 23:30:00|252.75|249.95|252.89|250.09|252.9|250.1|252.69|249.89|0
1691451600000|2023-08-07 23:40:00|253.03|250.23|252.75|249.95|253.32|250.52|252.61|249.81|0
1691451900000|2023-08-07 23:45:00|252.82|250.02|252.4|249.6|252.89|250.09|252.32|249.52|0
1691452200000|2023-08-07 23:50:00|252.32|249.52|252.89|250.09|253.03|250.23|252.32|249.52|0
1691452500000|2023-08-07 23:55:00|252.75|249.95|252.6|249.8|252.89|250.09|252.6|249.8|0
1691452800000|2023-08-08 00:00:00|252.46|249.66|253.45|250.65|253.45|250.65|252.18|249.38|0
1691453100000|2023-08-08 00:05:00|253.6|250.8|253.17|250.37|253.88|251.08|252.6|249.8|0
1691453400000|2023-08-08 00:10:00|253.31|250.51|253.31|250.51|253.74|250.94|253.03|250.23|0
1691453700000|2023-08-08 00:15:00|253.45|250.65|253.17|250.37|253.67|250.87|253.02|250.22|0
1691454000000|2023-08-08 00:20:00|253.24|250.44|253.31|250.51|253.45|250.65|253.02|250.22|0
1691454300000|2023-08-08 00:25:00|253.24|250.44|253.3|250.5|253.45|250.65|252.88|250.08|0
1691454600000|2023-08-08 00:30:00|253.45|250.65|253.87|251.07|254.02|251.22|253.38|250.58|0
1691454900000|2023-08-08 00:35:00|253.73|250.93|253.16|250.36|253.73|250.93|252.88|250.08|0
1691455200000|2023-08-08 00:40:00|253.09|250.29|253.3|250.5|253.44|250.64|253.02|250.22|0
1691455500000|2023-08-08 00:45:00|253.23|250.43|253.87|251.07|254.15|251.35|253.16|250.36|0
1691455800000|2023-08-08 00:50:00|253.94|251.14|253.86|251.06|254.01|251.21|253.58|250.78|0
1691456100000|2023-08-08 00:55:00|254.01|251.21|254.08|251.28|254.29|251.49|254.01|251.21|0
1691456400000|2023-08-08 01:00:00|254.15|251.35|254.72|251.92|255.15|252.35|254.08|251.28|0
1691456700000|2023-08-08 01:05:00|254.57|251.77|255|252.2|255|252.2|254.43|251.63|0
1691457000000|2023-08-08 01:10:00|254.86|252.06|256|253.2|256.29|253.49|254.72|251.92|0
1691457300000|2023-08-08 01:15:00|256.14|253.34|257.29|254.49|257.43|254.63|255.71|252.91|0
1691457600000|2023-08-08 01:20:00|257.14|254.34|256.71|253.91|257.14|254.34|256.43|253.63|0
1691457900000|2023-08-08 01:25:00|256.57|253.77|258.15|255.35|258.58|255.78|256.57|253.77|0
1691458200000|2023-08-08 01:30:00|258|255.2|257.71|254.91|259.01|256.21|257.28|254.48|0
1691458500000|2023-08-08 01:35:00|257.86|255.06|258.29|255.49|258.72|255.92|257.86|255.06|0
1691458800000|2023-08-08 01:40:00|258.14|255.34|258.86|256.06|258.86|256.06|257.86|255.06|0
1691459100000|2023-08-08 01:45:00|258.72|255.92|258.29|255.49|259.01|256.21|258.14|255.34|0
1691459400000|2023-08-08 01:50:00|258.14|255.34|258.57|255.77|258.57|255.77|257.57|254.77|0
1691459700000|2023-08-08 01:55:00|258.72|255.92|259.58|256.78|259.73|256.93|258.43|255.63|0
1691460000000|2023-08-08 02:00:00|259.87|257.07|259.36|256.56|260.3|257.5|259.29|256.49|0
1691460300000|2023-08-08 02:05:00|259.29|256.49|259.36|256.56|259.65|256.85|259|256.2|0
1691460600000|2023-08-08 02:10:00|259.43|256.63|258.85|256.05|259.43|256.63|258.71|255.91|0
1691460900000|2023-08-08 02:15:00|258.79|255.99|257.85|255.05|258.85|256.05|257.56|254.76|0
1691461200000|2023-08-08 02:20:00|257.99|255.19|258.71|255.91|258.85|256.05|257.99|255.19|0
1691461500000|2023-08-08 02:25:00|258.64|255.84|258.27|255.47|258.71|255.91|257.99|255.19|0
1691461800000|2023-08-08 02:30:00|258.13|255.33|257.98|255.18|258.56|255.76|257.84|255.04|0
1691462100000|2023-08-08 02:35:00|258.13|255.33|257.26|254.46|258.27|255.47|257.26|254.46|0
1691462400000|2023-08-08 02:40:00|257.12|254.32|257.41|254.61|257.55|254.75|256.98|254.18|0
1691462700000|2023-08-08 02:45:00|257.26|254.46|258.27|255.47|258.41|255.61|257.26|254.46|0
1691463000000|2023-08-08 02:50:00|258.41|255.61|258.12|255.32|258.41|255.61|257.84|255.04|0
1691463300000|2023-08-08 02:55:00|257.98|255.18|257.83|255.03|258.12|255.32|257.69|254.89|0
1691463600000|2023-08-08 03:00:00|257.98|255.18|258.26|255.46|258.26|255.46|257.98|255.18|0
1691463900000|2023-08-08 03:05:00|258.41|255.61|258.69|255.89|258.84|256.04|258.26|255.46|0
1691464200000|2023-08-08 03:10:00|258.84|256.04|257.4|254.6|258.84|256.04|257.4|254.6|0
1691464500000|2023-08-08 03:15:00|257.25|254.45|259.12|256.32|259.12|256.32|257.25|254.45|0
1691464800000|2023-08-08 03:20:00|259.05|256.25|259.12|256.32|259.84|257.04|258.98|256.18|0
1691465100000|2023-08-08 03:25:00|259.27|256.47|259.41|256.61|259.55|256.75|259.12|256.32|0
1691465400000|2023-08-08 03:30:00|259.55|256.75|259.84|257.04|259.84|257.04|258.98|256.18|0
1691465700000|2023-08-08 03:35:00|259.7|256.9|259.84|257.04|259.84|257.04|259.55|256.75|0
1691466000000|2023-08-08 03:40:00|259.7|256.9|259.4|256.6|259.84|257.04|259.12|256.32|0
1691466300000|2023-08-08 03:45:00|259.26|256.46|258.97|256.17|259.26|256.46|258.83|256.03|0
1691466600000|2023-08-08 03:50:00|259.05|256.25|259.11|256.31|259.26|256.46|258.9|256.1|0
1691466900000|2023-08-08 03:55:00|258.97|256.17|259.54|256.74|259.83|257.03|258.97|256.17|0
1691467200000|2023-08-08 04:00:00|259.69|256.89|259.83|257.03|259.83|257.03|259.4|256.6|0
1691467500000|2023-08-08 04:05:00|259.69|256.89|259.4|256.6|259.98|257.18|259.4|256.6|0
1691467800000|2023-08-08 04:10:00|259.25|256.45|259.4|256.6|259.54|256.74|259.25|256.45|0
1691468100000|2023-08-08 04:15:00|259.54|256.74|259.25|256.45|259.54|256.74|258.96|256.16|0
1691468400000|2023-08-08 04:20:00|259.39|256.59|259.25|256.45|259.39|256.59|259.11|256.31|0
1691468700000|2023-08-08 04:25:00|259.1|256.3|258.96|256.16|259.25|256.45|258.82|256.02|0
1691469000000|2023-08-08 04:30:00|258.53|255.73|258.81|256.01|259.1|256.3|258.53|255.73|0
1691469300000|2023-08-08 04:35:00|258.67|255.87|258.81|256.01|258.96|256.16|258.67|255.87|0
1691469600000|2023-08-08 04:40:00|258.67|255.87|258.38|255.58|258.81|256.01|258.38|255.58|0
1691469900000|2023-08-08 04:45:00|258.52|255.72|258.66|255.86|258.67|255.87|258.52|255.72|0
1691470200000|2023-08-08 04:50:00|258.52|255.72|258.09|255.29|258.52|255.72|258.09|255.29|0
1691470500000|2023-08-08 04:55:00|258.16|255.36|258.52|255.72|258.52|255.72|258.09|255.29|0
1691470800000|2023-08-08 05:00:00|258.37|255.57|258.23|255.43|258.95|256.15|258.23|255.43|0
1691471100000|2023-08-08 05:05:00|258.08|255.28|258.51|255.71|258.51|255.71|258.01|255.21|0
1691471400000|2023-08-08 05:10:00|258.37|255.57|258.23|255.43|258.66|255.86|258.08|255.28|0
1691471700000|2023-08-08 05:15:00|258.3|255.5|258.51|255.71|258.8|256|258.22|255.42|0
1691472000000|2023-08-08 05:20:00|258.37|255.57|259.23|256.43|259.23|256.43|258.22|255.42|0
1691472300000|2023-08-08 05:25:00|259.09|256.29|258.94|256.14|259.23|256.43|258.51|255.71|0
1691472600000|2023-08-08 05:30:00|259.09|256.29|259.23|256.43|259.37|256.57|258.8|256|0
1691472900000|2023-08-08 05:35:00|259.37|256.57|258.94|256.14|259.52|256.72|258.79|255.99|0
1691473200000|2023-08-08 05:40:00|258.79|255.99|258.94|256.14|259.08|256.28|258.79|255.99|0
1691473500000|2023-08-08 05:45:00|259.01|256.21|259.37|256.57|259.37|256.57|258.79|255.99|0
1691473800000|2023-08-08 05:50:00|259.22|256.42|260.81|258.01|260.81|258.01|259.22|256.42|0
1691474100000|2023-08-08 05:55:00|261.25|258.45|261.83|259.03|262.41|259.61|261.25|258.45|0
1691474400000|2023-08-08 06:00:00|261.9|259.1|262.55|259.75|262.84|260.04|261.83|259.03|0
1691474700000|2023-08-08 06:05:00|262.35|259.95|262.79|260.39|263.37|260.97|262.35|259.95|0
1691475000000|2023-08-08 06:10:00|262.93|260.53|262.06|259.66|263.08|260.68|261.91|259.51|0
1691475300000|2023-08-08 06:15:00|262.35|259.95|261.91|259.51|262.35|259.95|261.62|259.22|0
1691475600000|2023-08-08 06:20:00|261.84|259.44|261.76|259.36|262.06|259.66|261.33|258.93|0
1691475900000|2023-08-08 06:25:00|261.91|259.51|262.34|259.94|262.49|260.09|261.76|259.36|0
1691476200000|2023-08-08 06:30:00|262.49|260.09|262.59|260.19|263.02|260.62|260.64|258.24|0
1691476500000|2023-08-08 06:35:00|262.44|260.04|262.29|259.89|262.59|260.19|262.29|259.89|0
1691476800000|2023-08-08 06:40:00|262.44|260.04|262.44|260.04|262.58|260.18|262.15|259.75|0
1691477100000|2023-08-08 06:45:00|262.58|260.18|263.09|260.69|263.6|261.2|262.58|260.18|0
1691477400000|2023-08-08 06:50:00|263.02|260.62|263.31|260.91|263.6|261.2|262.37|259.97|0
1691477700000|2023-08-08 06:55:00|263.45|261.05|263.16|260.76|263.89|261.49|263.16|260.76|0
1691478000000|2023-08-08 07:00:00|263.31|260.91|261.71|259.31|263.45|261.05|261.71|259.31|0
1691478300000|2023-08-08 07:05:00|261.56|259.16|261.93|259.53|262.87|260.47|261.49|259.09|0
1691478600000|2023-08-08 07:10:00|261.85|259.45|262.72|260.32|262.72|260.32|260.84|258.44|0
1691478900000|2023-08-08 07:15:00|262.87|260.47|262.86|260.46|264.32|261.92|262.57|260.17|0
1691479200000|2023-08-08 07:20:00|263.01|260.61|263.44|261.04|264.1|261.7|262.72|260.32|0
1691479500000|2023-08-08 07:25:00|263.15|260.75|262.57|260.17|264.17|261.77|262.36|259.96|0
1691479800000|2023-08-08 07:30:00|262.72|260.32|261.26|258.86|263.01|260.61|261.26|258.86|0
1691480100000|2023-08-08 07:35:00|261.41|259.01|263|260.6|263.15|260.75|261.26|258.86|0
1691480400000|2023-08-08 07:40:00|263.08|260.68|262.28|259.88|264.17|261.77|262.13|259.73|0
1691480700000|2023-08-08 07:45:00|262.13|259.73|261.11|258.71|262.21|259.81|260.97|258.57|0
1691481000000|2023-08-08 07:50:00|260.97|258.57|261.48|259.08|261.98|259.58|260.97|258.57|0
1691481300000|2023-08-08 07:55:00|261.26|258.86|259.67|257.27|261.4|259|259.52|257.12|0
1691481600000|2023-08-08 08:00:00|259.52|257.12|260.53|258.13|260.82|258.42|259.09|256.69|0
1691481900000|2023-08-08 08:05:00|260.39|257.99|261.98|259.58|262.27|259.87|260.1|257.7|0
1691482200000|2023-08-08 08:10:00|261.91|259.51|262.41|260.01|262.85|260.45|261.83|259.43|0
1691482500000|2023-08-08 08:15:00|262.56|260.16|261.83|259.43|263.14|260.74|261.25|258.85|0
1691482800000|2023-08-08 08:20:00|261.97|259.57|263.69|261.29|264.71|262.31|261.97|259.57|0
1691483100000|2023-08-08 08:25:00|263.55|261.15|264.85|262.45|264.85|262.45|263.4|261|0
1691483400000|2023-08-08 08:30:00|265|262.6|264.12|261.72|265.14|262.74|264.12|261.72|0
1691483700000|2023-08-08 08:35:00|264.27|261.87|264.12|261.72|264.42|262.02|263.11|260.71|0
1691484000000|2023-08-08 08:40:00|264.27|261.87|263.54|261.14|264.41|262.01|263.11|260.71|0
1691484300000|2023-08-08 08:45:00|263.4|261|262.81|260.41|263.47|261.07|262.38|259.98|0
1691484600000|2023-08-08 08:50:00|262.96|260.56|262.23|259.83|263.25|260.85|262.23|259.83|0
1691484900000|2023-08-08 08:55:00|262.38|259.98|262.81|260.41|263.18|260.78|262.23|259.83|0
1691485200000|2023-08-08 09:00:00|262.67|260.27|262.81|260.41|263.25|260.85|262.45|260.05|0
1691485500000|2023-08-08 09:05:00|262.95|260.55|264.63|262.23|264.7|262.3|262.52|260.12|0
1691485800000|2023-08-08 09:10:00|264.7|262.3|266.3|263.9|266.3|263.9|264.7|262.3|0
1691486100000|2023-08-08 09:15:00|266.45|264.05|267.46|265.06|268.04|265.64|266.21|263.81|0
1691486400000|2023-08-08 09:20:00|267.75|265.35|267.31|264.91|267.9|265.5|267.02|264.62|0
1691486700000|2023-08-08 09:25:00|267.46|265.06|267.6|265.2|268.33|265.93|267.31|264.91|0
1691487000000|2023-08-08 09:30:00|267.75|265.35|267.89|265.49|268.19|265.79|267.24|264.84|0
1691487300000|2023-08-08 09:35:00|268.04|265.64|269.06|266.66|269.5|267.1|267.6|265.2|0
1691487600000|2023-08-08 09:40:00|269.21|266.81|267.89|265.49|269.21|266.81|267.74|265.34|0
1691487900000|2023-08-08 09:45:00|267.82|265.42|268.18|265.78|268.62|266.22|267.3|264.9|0
1691488200000|2023-08-08 09:50:00|268.33|265.93|269.65|267.25|269.65|267.25|267.74|265.34|0
1691488500000|2023-08-08 09:55:00|269.5|267.1|267.01|264.61|269.5|267.1|266.57|264.17|0
1691488800000|2023-08-08 10:00:00|266.86|264.46|267.59|265.19|268.47|266.07|266.42|264.02|0
1691489100000|2023-08-08 10:05:00|267.74|265.34|266.13|263.73|267.74|265.34|266.13|263.73|0
1691489400000|2023-08-08 10:10:00|266.28|263.88|267.44|265.04|268.03|265.63|265.84|263.44|0
1691489700000|2023-08-08 10:15:00|267.3|264.9|268.25|265.85|268.25|265.85|266.27|263.87|0
1691490000000|2023-08-08 10:20:00|268.32|265.92|268.61|266.21|269.2|266.8|267.88|265.48|0
1691490300000|2023-08-08 10:25:00|268.76|266.36|269.34|266.94|269.64|267.24|268.46|266.06|0
1691490600000|2023-08-08 10:30:00|269.49|267.09|269.93|267.53|270.66|268.26|269.19|266.79|0
1691490900000|2023-08-08 10:35:00|269.78|267.38|270.81|268.41|270.81|268.41|269.49|267.09|0
1691491200000|2023-08-08 10:40:00|270.66|268.26|270.07|267.67|270.89|268.49|268.9|266.5|0
1691491500000|2023-08-08 10:45:00|270.22|267.82|269.34|266.94|270.22|267.82|269.04|266.64|0
1691491800000|2023-08-08 10:50:00|269.19|266.79|270.36|267.96|271.1|268.7|269.19|266.79|0
1691492100000|2023-08-08 10:55:00|270.15|267.75|269.92|267.52|270.66|268.26|269.48|267.08|0
1691492400000|2023-08-08 11:00:00|270.07|267.67|271.24|268.84|271.69|269.29|269.92|267.52|0
1691492700000|2023-08-08 11:05:00|271.39|268.99|271.68|269.28|272.13|269.73|270.95|268.55|0
1691493000000|2023-08-08 11:10:00|271.83|269.43|273.79|271.39|274.09|271.69|271.83|269.43|0
1691493300000|2023-08-08 11:15:00|273.94|271.54|274.68|272.28|274.76|272.36|273.5|271.1|0
1691493600000|2023-08-08 11:20:00|274.83|272.43|273.87|271.47|274.98|272.58|272.9|270.5|0
1691493900000|2023-08-08 11:25:00|274.09|271.69|274.53|272.13|274.97|272.57|273.34|270.94|0
1691494200000|2023-08-08 11:30:00|274.83|272.43|276.16|273.76|277.21|274.81|274.75|272.35|0
1691494500000|2023-08-08 11:35:00|276.31|273.91|276.01|273.61|276.76|274.36|275.72|273.32|0
1691494800000|2023-08-08 11:40:00|275.49|273.09|275.98|273.58|277.32|274.92|275.49|273.09|0
1691495100000|2023-08-08 11:45:00|276.13|273.73|276.87|274.47|277.17|274.77|275.98|273.58|0
1691495400000|2023-08-08 11:50:00|276.95|274.55|275.23|272.83|277.02|274.62|274.94|272.54|0
1691495700000|2023-08-08 11:55:00|275.09|272.69|274.68|272.28|275.57|273.17|274.68|272.28|0
1691496000000|2023-08-08 12:00:00|274.61|272.21|277.21|274.81|277.66|275.26|274.53|272.13|0
1691496300000|2023-08-08 12:05:00|277.06|274.66|279|276.6|280.95|278.55|277.06|274.66|0
1691496600000|2023-08-08 12:10:00|279.3|276.9|278.7|276.3|279.45|277.05|278.4|276|0
1691496900000|2023-08-08 12:15:00|278.85|276.45|277.43|275.03|278.85|276.45|277.2|274.8|0
1691497200000|2023-08-08 12:20:00|277.35|274.95|276.9|274.5|277.65|275.25|276.61|274.21|0
1691497500000|2023-08-08 12:25:00|276.75|274.35|275.56|273.16|277.05|274.65|275.41|273.01|0
1691497800000|2023-08-08 12:30:00|275.71|273.31|276.6|274.2|277.2|274.8|275.64|273.24|0
1691498100000|2023-08-08 12:35:00|276.75|274.35|275.41|273.01|277.05|274.65|275.11|272.71|0
1691498400000|2023-08-08 12:40:00|275.26|272.86|273.34|270.94|275.71|273.31|272.75|270.35|0
1691498700000|2023-08-08 12:45:00|273.19|270.79|274.07|271.67|274.22|271.82|272.89|270.49|0
1691499000000|2023-08-08 12:50:00|273.93|271.53|274.22|271.82|274.67|272.27|273.63|271.23|0
1691499300000|2023-08-08 12:55:00|274.37|271.97|274.52|272.12|274.81|272.41|273.92|271.52|0
1691499600000|2023-08-08 13:00:00|274.66|272.26|274.66|272.26|275.55|273.15|274.22|271.82|0
1691499900000|2023-08-08 13:05:00|274.81|272.41|276.15|273.75|276.89|274.49|274.81|272.41|0
1691500200000|2023-08-08 13:10:00|276.29|273.89|275.85|273.45|276.29|273.89|275.25|272.85|0
1691500500000|2023-08-08 13:15:00|275.7|273.3|273.03|270.63|275.85|273.45|273.03|270.63|0
1691500800000|2023-08-08 13:20:00|272.88|270.48|273.32|270.92|274.21|271.81|272.59|270.19|0
1691501100000|2023-08-08 13:25:00|273.18|270.78|272.88|270.48|274.51|272.11|272.73|270.33|0
1691501400000|2023-08-08 13:30:00|272.29|269.89|274.36|271.96|275.25|272.85|272.14|269.74|0
1691501700000|2023-08-08 13:35:00|274.21|271.81|275.69|273.29|276.88|274.48|274.21|271.81|0
1691502000000|2023-08-08 13:40:00|275.54|273.14|278.22|275.82|279.57|277.17|274.65|272.25|0
1691502300000|2023-08-08 13:45:00|278.37|275.97|282.88|280.48|283.48|281.08|278.37|275.97|0
1691502600000|2023-08-08 13:50:00|282.96|280.56|282.9|280.5|285.91|283.51|282|279.6|0
1691502900000|2023-08-08 13:55:00|283.2|280.8|283.2|280.8|284.85|282.45|282.45|280.05|0
1691503200000|2023-08-08 14:00:00|283.8|281.4|282.3|279.9|285.46|283.06|282.3|279.9|0
1691503500000|2023-08-08 14:05:00|282.15|279.75|282.15|279.75|283.2|280.8|281.25|278.85|0
1691503800000|2023-08-08 14:10:00|282.3|279.9|287.72|285.32|288.18|285.78|282.3|279.9|0
1691504100000|2023-08-08 14:15:00|288.03|285.63|287.72|285.32|290.16|287.76|286.96|284.56|0
1691504400000|2023-08-08 14:20:00|288.03|285.63|288.48|286.08|290|287.6|286.96|284.56|0
1691504700000|2023-08-08 14:25:00|288.63|286.23|285|282.6|288.94|286.54|285|282.6|0
1691505000000|2023-08-08 14:30:00|285.15|282.75|288.71|286.31|289.31|286.91|285.15|282.75|0
1691505300000|2023-08-08 14:35:00|288.86|286.46|287.64|285.24|289.77|287.37|287.64|285.24|0
1691505600000|2023-08-08 14:40:00|287.49|285.09|285.23|282.83|288.7|286.3|284.93|282.53|0
1691505900000|2023-08-08 14:45:00|285.08|282.68|287.64|285.24|288.85|286.45|285.08|282.68|0
1691506200000|2023-08-08 14:50:00|287.79|285.39|286.02|283.62|289|286.6|285.87|283.47|0
1691506500000|2023-08-08 14:55:00|286.32|283.92|288.9|286.5|288.9|286.5|286.32|283.92|0
1691506800000|2023-08-08 15:00:00|288.6|286.2|289.97|287.57|290.12|287.72|288.29|285.89|0
1691507100000|2023-08-08 15:05:00|290.12|287.72|288.29|285.89|290.43|288.03|288.29|285.89|0
1691507400000|2023-08-08 15:10:00|288.44|286.04|288.45|286.05|289.82|287.42|288.14|285.74|0
1691507700000|2023-08-08 15:15:00|288.6|286.2|287.84|285.44|289.35|286.95|287.38|284.98|0
1691508000000|2023-08-08 15:20:00|287.54|285.14|287.12|284.72|288.29|285.89|286.93|284.53|0
1691508300000|2023-08-08 15:25:00|286.97|284.57|285.23|282.83|287.8|285.4|284.92|282.52|0
1691508600000|2023-08-08 15:30:00|285.53|283.13|286.89|284.49|287.04|284.64|284.92|282.52|0
1691508900000|2023-08-08 15:35:00|287.04|284.64|285.37|282.97|287.04|284.64|285.07|282.67|0
1691509200000|2023-08-08 15:40:00|285.3|282.9|287.34|284.94|289.01|286.61|285.3|282.9|0
1691509500000|2023-08-08 15:45:00|287.64|285.24|288.55|286.15|288.86|286.46|286.88|284.48|0
1691509800000|2023-08-08 15:50:00|288.4|286|288.55|286.15|288.55|286.15|287.18|284.78|0
1691510100000|2023-08-08 15:55:00|288.7|286.3|288.4|286|289.46|287.06|287.79|285.39|0
1691510400000|2023-08-08 16:00:00|288.55|286.15|286.42|284.02|288.85|286.45|285.97|283.57|0
1691510700000|2023-08-08 16:05:00|286.27|283.87|283.39|280.99|286.27|283.87|283.08|280.68|0
1691511000000|2023-08-08 16:10:00|283.24|280.84|283.08|280.68|283.54|281.14|282.78|280.38|0
1691511300000|2023-08-08 16:15:00|282.93|280.53|281.58|279.18|283.08|280.68|281.43|279.03|0
1691511600000|2023-08-08 16:20:00|281.73|279.33|282.18|279.78|283.08|280.68|281.58|279.18|0
1691511900000|2023-08-08 16:25:00|282.33|279.93|282.48|280.08|282.63|280.23|281.87|279.47|0
1691512200000|2023-08-08 16:30:00|282.33|279.93|280.07|277.67|282.48|280.08|280.07|277.67|0
1691512500000|2023-08-08 16:35:00|280.22|277.82|280.97|278.57|281.72|279.32|279.47|277.07|0
1691512800000|2023-08-08 16:40:00|281.12|278.72|283.23|280.83|283.23|280.83|280.67|278.27|0
1691513100000|2023-08-08 16:45:00|283.07|280.67|282.62|280.22|283.53|281.13|282.02|279.62|0
1691513400000|2023-08-08 16:50:00|282.47|280.07|282.85|280.45|283.68|281.28|282.02|279.62|0
1691513700000|2023-08-08 16:55:00|282.92|280.52|281.56|279.16|282.92|280.52|281.56|279.16|0
1691514000000|2023-08-08 17:00:00|281.71|279.31|279.61|277.21|281.86|279.46|279.46|277.06|0
1691514300000|2023-08-08 17:05:00|279.31|276.91|280.36|277.96|281.41|279.01|279.01|276.61|0
1691514600000|2023-08-08 17:10:00|280.21|277.81|279.61|277.21|281.56|279.16|279.61|277.21|0
1691514900000|2023-08-08 17:15:00|279.46|277.06|278.26|275.86|279.46|277.06|276.77|274.37|0
1691515200000|2023-08-08 17:20:00|278.11|275.71|280.06|277.66|280.36|277.96|277.22|274.82|0
1691515500000|2023-08-08 17:25:00|279.91|277.51|278.07|275.67|281.11|278.71|278.07|275.67|0
1691515800000|2023-08-08 17:30:00|278.22|275.82|278.52|276.12|278.52|276.12|276.58|274.18|0
1691516100000|2023-08-08 17:35:00|278.67|276.27|276.87|274.47|280.33|277.93|276.87|274.47|0
1691516400000|2023-08-08 17:40:00|276.72|274.32|276.72|274.32|277.02|274.62|275.98|273.58|0
1691516700000|2023-08-08 17:45:00|276.87|274.47|277.77|275.37|277.92|275.52|276.12|273.72|0
1691517000000|2023-08-08 17:50:00|277.92|275.52|276.27|273.87|278.07|275.67|275.53|273.13|0
1691517300000|2023-08-08 17:55:00|276.57|274.17|275.9|273.5|277.73|275.33|275.82|273.42|0
1691517600000|2023-08-08 18:00:00|276.05|273.65|276.64|274.24|277.69|275.29|275.45|273.05|0
1691517900000|2023-08-08 18:05:00|276.79|274.39|276.49|274.09|277.69|275.29|276.05|273.65|0
1691518200000|2023-08-08 18:10:00|276.64|274.24|274.55|272.15|277.24|274.84|273.96|271.56|0
1691518500000|2023-08-08 18:15:00|274.26|271.86|272.62|270.22|274.26|271.86|271.58|269.18|0
1691518800000|2023-08-08 18:20:00|272.47|270.07|272.62|270.22|273.06|270.66|271.73|269.33|0
1691519100000|2023-08-08 18:25:00|272.47|270.07|272.67|270.27|273.56|271.16|272.17|269.77|0
1691519400000|2023-08-08 18:30:00|272.52|270.12|271.92|269.52|272.96|270.56|271.77|269.37|0
1691519700000|2023-08-08 18:35:00|272.07|269.67|272.66|270.26|273.26|270.86|271.48|269.08|0
1691520000000|2023-08-08 18:40:00|272.81|270.41|273.85|271.45|274|271.6|272.51|270.11|0
1691520300000|2023-08-08 18:45:00|274|271.6|272.66|270.26|274|271.6|272.36|269.96|0
1691520600000|2023-08-08 18:50:00|272.51|270.11|271.47|269.07|272.81|270.41|271.47|269.07|0
1691520900000|2023-08-08 18:55:00|271.62|269.22|268.66|266.26|271.62|269.22|267.34|264.94|0
1691521200000|2023-08-08 19:00:00|268.81|266.41|268.07|265.67|269.69|267.29|267.34|264.94|0
1691521500000|2023-08-08 19:05:00|267.93|265.53|268.81|266.41|268.96|266.56|267.19|264.79|0
1691521800000|2023-08-08 19:10:00|268.96|266.56|267.71|265.31|269.95|267.55|267.71|265.31|0
1691522100000|2023-08-08 19:15:00|267.86|265.46|268|265.6|268.59|266.19|266.97|264.57|0
1691522400000|2023-08-08 19:20:00|268.15|265.75|265.94|263.54|268.15|265.75|265.94|263.54|0
1691522700000|2023-08-08 19:25:00|266.09|263.69|266.38|263.98|266.38|263.98|265.21|262.81|0
1691523000000|2023-08-08 19:30:00|266.09|263.69|268|265.6|268.59|266.19|265.94|263.54|0
1691523300000|2023-08-08 19:35:00|267.85|265.45|267.11|264.71|268.59|266.19|266.53|264.13|0
1691523600000|2023-08-08 19:40:00|266.97|264.57|264.47|262.07|266.97|264.57|263.45|261.05|0
1691523900000|2023-08-08 19:45:00|264.62|262.22|263.89|261.49|264.62|262.22|262.87|260.47|0
1691524200000|2023-08-08 19:50:00|263.45|261.05|265.35|262.95|265.35|262.95|262.57|260.17|0
1691524500000|2023-08-08 19:55:00|265.2|262.8|265.05|262.65|265.49|263.09|263.59|261.19|0
1691524800000|2023-08-08 20:00:00|265.35|262.95|266.08|263.68|266.08|263.68|264.61|262.21|0
1691525100000|2023-08-08 20:05:00|266.22|263.82|265.64|263.24|266.37|263.97|265.34|262.94|0
1691525400000|2023-08-08 20:10:00|265.49|263.09|265.34|262.94|265.78|263.38|265.05|262.65|0
1691525700000|2023-08-08 20:15:00|265.69|262.89|265.83|263.03|265.98|263.18|265.54|262.74|0
1691526000000|2023-08-08 20:20:00|265.98|263.18|265.98|263.18|265.98|263.18|265.83|263.03|0
1691526300000|2023-08-08 20:25:00|266.12|263.32|265.98|263.18|266.12|263.32|265.98|263.18|0
1691526600000|2023-08-08 20:30:00|266.12|263.32|265.83|263.03|266.12|263.32|265.83|263.03|0
1691526900000|2023-08-08 20:35:00|265.98|263.18|265.97|263.17|265.98|263.18|265.68|262.88|0
1691527200000|2023-08-08 20:40:00|265.83|263.03|265.83|263.03|265.83|263.03|265.68|262.88|0
1691527500000|2023-08-08 20:45:00|265.68|262.88|265.82|263.02|265.83|263.03|265.53|262.73|0
1691527800000|2023-08-08 20:50:00|265.9|263.1|265.9|263.1|265.97|263.17|265.82|263.02|0
1691528100000|2023-08-08 20:55:00|265.97|263.17|265.46|262.66|266.12|263.32|265.46|262.66|0
1691528400000|2023-08-08 21:00:00|265.72|262.92|265.71|262.91|265.86|263.06|265.6|262.8|0
1691528700000|2023-08-08 21:05:00|265.73|262.93|265.62|262.82|265.73|262.93|265.54|262.74|0
1691529000000|2023-08-08 21:10:00|265.69|262.89|265.86|263.06|265.86|263.06|265.65|262.85|0
1691529300000|2023-08-08 21:15:00|265.88|263.08|265.88|263.08|265.88|263.08|265.82|263.02|0
1691529600000|2023-08-08 21:20:00|266.03|263.23|266.05|263.25|266.07|263.27|266.03|263.23|0
1691529900000|2023-08-08 21:25:00|266.07|263.27|266.09|263.29|266.18|263.38|266.01|263.21|0
1691530200000|2023-08-08 21:30:00|266.07|263.27|265.9|263.1|266.07|263.27|265.9|263.1|0
1691530500000|2023-08-08 21:35:00|265.72|262.92|265.85|263.05|265.94|263.14|265.72|262.92|0
1691530800000|2023-08-08 21:40:00|265.81|263.01|265.81|263.01|265.81|263.01|265.81|263.01|0
1691531100000|2023-08-08 21:45:00|265.74|262.94|265.77|262.97|265.77|262.97|265.7|262.9|0
1691531400000|2023-08-08 21:50:00|265.78|262.98|265.76|262.96|265.81|263.01|265.76|262.96|0
1691531700000|2023-08-08 21:55:00|265.74|262.94|265.83|263.03|265.84|263.04|265.72|262.92|0
1691532000000|2023-08-08 22:00:00|265.88|263.08|265.36|262.56|265.88|263.08|265.22|262.42|0
1691532300000|2023-08-08 22:05:00|265.51|262.71|265.8|263|265.8|263|265.51|262.71|0
1691532600000|2023-08-08 22:10:00|265.65|262.85|265.21|262.41|265.65|262.85|265.21|262.41|0
1691532900000|2023-08-08 22:15:00|265.36|262.56|265.5|262.7|265.65|262.85|265.36|262.56|0
1691533200000|2023-08-08 22:20:00|265.65|262.85|265.8|263|265.8|263|265.36|262.56|0
1691533500000|2023-08-08 22:25:00|265.94|263.14|265.79|262.99|266.02|263.22|265.79|262.99|0
1691533800000|2023-08-08 22:30:00|265.94|263.14|266.23|263.43|266.53|263.73|265.79|262.99|0
1691534100000|2023-08-08 22:35:00|266.38|263.58|266.23|263.43|266.38|263.58|266.09|263.29|0
1691534400000|2023-08-08 22:40:00|266.31|263.51|266.23|263.43|266.38|263.58|266.08|263.28|0
1691534700000|2023-08-08 22:45:00|266.08|263.28|266.52|263.72|266.52|263.72|266.08|263.28|0
1691535000000|2023-08-08 22:50:00|266.38|263.58|266.37|263.57|266.38|263.58|266.23|263.43|0
1691535300000|2023-08-08 22:55:00|266.23|263.43|266.08|263.28|266.52|263.72|265.93|263.13|0
1691535600000|2023-08-08 23:00:00|265.93|263.13|265.35|262.55|266.01|263.21|265.35|262.55|0
1691535900000|2023-08-08 23:05:00|265.34|262.54|266.22|263.42|266.52|263.72|265.34|262.54|0
1691536200000|2023-08-08 23:10:00|266.3|263.5|265.93|263.13|266.37|263.57|265.93|263.13|0
1691536500000|2023-08-08 23:15:00|265.78|262.98|266.07|263.27|266.22|263.42|265.78|262.98|0
1691536800000|2023-08-08 23:20:00|266.22|263.42|266.07|263.27|266.37|263.57|266.07|263.27|0
1691537100000|2023-08-08 23:25:00|266.22|263.42|266.22|263.42|266.36|263.56|266.22|263.42|0
1691537400000|2023-08-08 23:30:00|266.15|263.35|266.36|263.56|266.51|263.71|266.07|263.27|0
1691537700000|2023-08-08 23:35:00|266.29|263.49|266.21|263.41|266.36|263.56|266.07|263.27|0
1691538000000|2023-08-08 23:40:00|266.14|263.34|266.36|263.56|266.36|263.56|266.14|263.34|0
1691538300000|2023-08-08 23:45:00|266.21|263.41|265.77|262.97|266.36|263.56|265.63|262.83|0
1691538600000|2023-08-08 23:50:00|265.85|263.05|266.06|263.26|266.21|263.41|265.77|262.97|0
1691538900000|2023-08-08 23:55:00|265.92|263.12|266.06|263.26|266.29|263.49|265.92|263.12|0
1691539200000|2023-08-09 00:00:00|266.21|263.41|266.5|263.7|266.5|263.7|266.06|263.26|0
1691539500000|2023-08-09 00:05:00|266.35|263.55|265.62|262.82|266.35|263.55|265.62|262.82|0
1691539800000|2023-08-09 00:10:00|265.7|262.9|263.86|261.06|265.7|262.9|263.72|260.92|0
1691540100000|2023-08-09 00:15:00|263.94|261.14|263.72|260.92|264.15|261.35|262.99|260.19|0
1691540400000|2023-08-09 00:20:00|263.57|260.77|264.15|261.35|264.15|261.35|263.13|260.33|0
1691540700000|2023-08-09 00:25:00|264.01|261.21|264.44|261.64|264.59|261.79|264.01|261.21|0
1691541000000|2023-08-09 00:30:00|264.3|261.5|263.89|261.09|264.3|261.5|262.98|260.18|0
1691541300000|2023-08-09 00:35:00|263.74|260.94|264.33|261.53|264.33|261.53|263.67|260.87|0
1691541600000|2023-08-09 00:40:00|264.18|261.38|264.18|261.38|264.47|261.67|264.03|261.23|0
1691541900000|2023-08-09 00:45:00|264.03|261.23|265.22|262.42|265.22|262.42|263.62|260.82|0
1691542200000|2023-08-09 00:50:00|265.08|262.28|265.08|262.28|265.22|262.42|264.79|261.99|0
1691542500000|2023-08-09 00:55:00|265.01|262.21|265.08|262.28|265.22|262.42|264.78|261.98|0
1691542800000|2023-08-09 01:00:00|265.01|262.21|264.49|261.69|265.08|262.28|264.35|261.55|0
1691543100000|2023-08-09 01:05:00|264.64|261.84|264.49|261.69|264.78|261.98|264.05|261.25|0
1691543400000|2023-08-09 01:10:00|264.34|261.54|263.47|260.67|264.34|261.54|263.18|260.38|0
1691543700000|2023-08-09 01:15:00|263.62|260.82|263.76|260.96|264.05|261.25|263.03|260.23|0
1691544000000|2023-08-09 01:20:00|263.61|260.81|263.61|260.81|263.9|261.1|263.61|260.81|0
1691544300000|2023-08-09 01:25:00|263.76|260.96|263.61|260.81|263.76|260.96|263.61|260.81|0
1691544600000|2023-08-09 01:30:00|263.69|260.89|263.61|260.81|264.05|261.25|263.61|260.81|0
1691544900000|2023-08-09 01:35:00|263.32|260.52|263.61|260.81|264.05|261.25|263.17|260.37|0
1691545200000|2023-08-09 01:40:00|263.75|260.95|263.17|260.37|263.9|261.1|263.03|260.23|0
1691545500000|2023-08-09 01:45:00|263.32|260.52|262.88|260.08|263.61|260.81|262.88|260.08|0
1691545800000|2023-08-09 01:50:00|262.74|259.94|263.17|260.37|263.24|260.44|262.59|259.79|0
1691546100000|2023-08-09 01:55:00|263.31|260.51|264.11|261.31|264.33|261.53|263.31|260.51|0
1691546400000|2023-08-09 02:00:00|264.18|261.38|263.46|260.66|264.18|261.38|263.46|260.66|0
1691546700000|2023-08-09 02:05:00|263.53|260.73|263.89|261.09|263.89|261.09|263.16|260.36|0
1691547000000|2023-08-09 02:10:00|263.82|261.02|264.62|261.82|264.62|261.82|263.74|260.94|0
1691547300000|2023-08-09 02:15:00|264.55|261.75|263.74|260.94|264.91|262.11|263.6|260.8|0
1691547600000|2023-08-09 02:20:00|263.89|261.09|264.32|261.52|264.32|261.52|263.74|260.94|0
1691547900000|2023-08-09 02:25:00|264.4|261.6|264.69|261.89|264.9|262.1|264.32|261.52|0
1691548200000|2023-08-09 02:30:00|264.61|261.81|264.03|261.23|264.76|261.96|263.88|261.08|0
1691548500000|2023-08-09 02:35:00|263.96|261.16|263.88|261.08|264.17|261.37|263.67|260.87|0
1691548800000|2023-08-09 02:40:00|264.03|261.23|264.03|261.23|264.17|261.37|263.88|261.08|0
1691549100000|2023-08-09 02:45:00|264.17|261.37|264.31|261.51|264.61|261.81|264.02|261.22|0
1691549400000|2023-08-09 02:50:00|264.39|261.59|263.44|260.64|264.39|261.59|263.44|260.64|0
1691549700000|2023-08-09 02:55:00|263.59|260.79|263.15|260.35|263.59|260.79|263.15|260.35|0
1691550000000|2023-08-09 03:00:00|263.29|260.49|263.15|260.35|263.51|260.71|263|260.2|0
1691550300000|2023-08-09 03:05:00|263.29|260.49|263.73|260.93|263.87|261.07|263.29|260.49|0
1691550600000|2023-08-09 03:10:00|263.87|261.07|263.58|260.78|263.87|261.07|263.58|260.78|0
1691550900000|2023-08-09 03:15:00|263.73|260.93|263.87|261.07|264.09|261.29|263.65|260.85|0
1691551200000|2023-08-09 03:20:00|263.8|261|264.3|261.5|264.3|261.5|263.72|260.92|0
1691551500000|2023-08-09 03:25:00|264.23|261.43|264.3|261.5|264.45|261.65|264.01|261.21|0
1691551800000|2023-08-09 03:30:00|264.23|261.43|264.59|261.79|264.88|262.08|264.16|261.36|0
1691552100000|2023-08-09 03:35:00|264.45|261.65|264.59|261.79|264.74|261.94|264.3|261.5|0
1691552400000|2023-08-09 03:40:00|264.45|261.65|264.59|261.79|264.74|261.94|264.3|261.5|0
1691552700000|2023-08-09 03:45:00|264.52|261.72|265.02|262.22|265.02|262.22|264.44|261.64|0
1691553000000|2023-08-09 03:50:00|265.1|262.3|264.88|262.08|265.1|262.3|264.73|261.93|0
1691553300000|2023-08-09 03:55:00|264.81|262.01|264.58|261.78|264.81|262.01|264.44|261.64|0
1691553600000|2023-08-09 04:00:00|264.44|261.64|264.44|261.64|264.73|261.93|264.44|261.64|0
1691553900000|2023-08-09 04:05:00|264.29|261.49|264|261.2|264.29|261.49|263.86|261.06|0
1691554200000|2023-08-09 04:10:00|264.08|261.28|264.58|261.78|264.66|261.86|264.08|261.28|0
1691554500000|2023-08-09 04:15:00|264.43|261.63|264.72|261.92|264.72|261.92|264.43|261.63|0
1691554800000|2023-08-09 04:20:00|264.58|261.78|264.87|262.07|265.01|262.21|264.43|261.63|0
1691555100000|2023-08-09 04:25:00|265.01|262.21|264.72|261.92|265.01|262.21|264.72|261.92|0
1691555400000|2023-08-09 04:30:00|264.58|261.78|264.57|261.77|264.72|261.92|264.57|261.77|0
1691555700000|2023-08-09 04:35:00|264.43|261.63|263.99|261.19|264.57|261.77|263.99|261.19|0
1691556000000|2023-08-09 04:40:00|263.85|261.05|263.7|260.9|263.99|261.19|263.55|260.75|0
1691556300000|2023-08-09 04:45:00|263.84|261.04|263.7|260.9|263.99|261.19|263.7|260.9|0
1691556600000|2023-08-09 04:50:00|263.84|261.04|263.84|261.04|263.92|261.12|263.7|260.9|0
1691556900000|2023-08-09 04:55:00|263.99|261.19|263.69|260.89|263.99|261.19|263.55|260.75|0
1691557200000|2023-08-09 05:00:00|263.55|260.75|263.4|260.6|263.84|261.04|263.4|260.6|0
1691557500000|2023-08-09 05:05:00|263.26|260.46|263.69|260.89|263.69|260.89|263.26|260.46|0
1691557800000|2023-08-09 05:10:00|263.55|260.75|263.4|260.6|263.69|260.89|263.4|260.6|0
1691558100000|2023-08-09 05:15:00|263.33|260.53|262.67|259.87|263.4|260.6|262.67|259.87|0
1691558400000|2023-08-09 05:20:00|262.75|259.95|263.11|260.31|263.11|260.31|262.67|259.87|0
1691558700000|2023-08-09 05:25:00|263.18|260.38|262.96|260.16|263.33|260.53|262.82|260.02|0
1691559000000|2023-08-09 05:30:00|262.81|260.01|263.54|260.74|263.68|260.88|262.81|260.01|0
1691559300000|2023-08-09 05:35:00|263.68|260.88|263.54|260.74|263.68|260.88|263.39|260.59|0
1691559600000|2023-08-09 05:40:00|263.39|260.59|263.25|260.45|263.61|260.81|263.1|260.3|0
1691559900000|2023-08-09 05:45:00|263.18|260.38|262.52|259.72|263.25|260.45|262.52|259.72|0
1691560200000|2023-08-09 05:50:00|262.66|259.86|262.08|259.28|262.66|259.86|261.51|258.71|0
1691560500000|2023-08-09 05:55:00|262.23|259.43|262.66|259.86|262.95|260.15|262.08|259.28|0
1691560800000|2023-08-09 06:00:00|262.81|260.01|262.8|260|263.24|260.44|262.8|260|0
1691561100000|2023-08-09 06:05:00|262.6|260.2|261.59|259.19|262.6|260.2|261.45|259.05|0
1691561400000|2023-08-09 06:10:00|261.44|259.04|261.59|259.19|262.02|259.62|261.44|259.04|0
1691561700000|2023-08-09 06:15:00|261.73|259.33|262.6|260.2|262.75|260.35|261.73|259.33|0
1691562000000|2023-08-09 06:20:00|262.68|260.28|262.6|260.2|263.03|260.63|262.16|259.76|0
1691562300000|2023-08-09 06:25:00|262.53|260.13|262.6|260.2|262.89|260.49|262.16|259.76|0
1691562600000|2023-08-09 06:30:00|262.45|260.05|262.74|260.34|263.32|260.92|262.24|259.84|0
1691562900000|2023-08-09 06:35:00|262.82|260.42|261.8|259.4|262.82|260.42|261.73|259.33|0
1691563200000|2023-08-09 06:40:00|261.73|259.33|261.15|258.75|261.73|259.33|260.71|258.31|0
1691563500000|2023-08-09 06:45:00|261.29|258.89|261.58|259.18|261.72|259.32|260.86|258.46|0
1691563800000|2023-08-09 06:50:00|261.72|259.32|261.22|258.82|261.87|259.47|261.14|258.74|0
1691564100000|2023-08-09 06:55:00|261.14|258.74|261.14|258.74|261.29|258.89|260.56|258.16|0
1691564400000|2023-08-09 07:00:00|260.85|258.45|258.12|255.72|261|258.6|256.83|254.43|0
1691564700000|2023-08-09 07:05:00|258.4|256|259.55|257.15|260.13|257.73|258.4|256|0
1691565000000|2023-08-09 07:10:00|259.41|257.01|261.71|259.31|261.71|259.31|259.41|257.01|0
1691565300000|2023-08-09 07:15:00|261.86|259.46|261.86|259.46|262.73|260.33|261.57|259.17|0
1691565600000|2023-08-09 07:20:00|261.71|259.31|260.7|258.3|263.16|260.76|260.7|258.3|0
1691565900000|2023-08-09 07:25:00|260.84|258.44|259.98|257.58|261.93|259.53|259.83|257.43|0
1691566200000|2023-08-09 07:30:00|260.12|257.72|259.11|256.71|260.12|257.72|259.11|256.71|0
1691566500000|2023-08-09 07:35:00|258.97|256.57|258.97|256.57|259.4|257|258.39|255.99|0
1691566800000|2023-08-09 07:40:00|258.82|256.42|258.82|256.42|259.4|257|258.68|256.28|0
1691567100000|2023-08-09 07:45:00|258.97|256.57|259.4|257|259.54|257.14|258.53|256.13|0
1691567400000|2023-08-09 07:50:00|259.25|256.85|260.26|257.86|260.4|258|258.82|256.42|0
1691567700000|2023-08-09 07:55:00|260.19|257.79|259.25|256.85|260.19|257.79|258.82|256.42|0
1691568000000|2023-08-09 08:00:00|259.11|256.71|258.24|255.84|259.54|257.14|258.24|255.84|0
1691568300000|2023-08-09 08:05:00|258.17|255.77|258.24|255.84|258.53|256.13|257.81|255.41|0
1691568600000|2023-08-09 08:10:00|258.17|255.77|258.96|256.56|259.53|257.13|258.1|255.7|0
1691568900000|2023-08-09 08:15:00|258.81|256.41|260.4|258|260.54|258.14|258.53|256.13|0
1691569200000|2023-08-09 08:20:00|260.25|257.85|257.81|255.41|260.33|257.93|257.81|255.41|0
1691569500000|2023-08-09 08:25:00|257.95|255.55|257.37|254.97|257.95|255.55|257.37|254.97|0
1691569800000|2023-08-09 08:30:00|257.23|254.83|256.94|254.54|257.66|255.26|256.94|254.54|0
1691570100000|2023-08-09 08:35:00|256.8|254.4|256.8|254.4|256.94|254.54|256.23|253.83|0
1691570400000|2023-08-09 08:40:00|256.66|254.26|255.87|253.47|258.84|256.44|255.44|253.04|0
1691570700000|2023-08-09 08:45:00|255.73|253.33|255.01|252.61|256.01|253.61|254.58|252.18|0
1691571000000|2023-08-09 08:50:00|254.87|252.47|255.37|252.97|255.58|253.18|254.87|252.47|0
1691571300000|2023-08-09 08:55:00|255.44|253.04|255.23|252.83|255.44|253.04|255.01|252.61|0
1691571600000|2023-08-09 09:00:00|255.29|252.89|255.51|253.11|255.58|253.18|255.15|252.75|0
1691571900000|2023-08-09 09:05:00|255.44|253.04|255.43|253.03|255.58|253.18|255.15|252.75|0
1691572200000|2023-08-09 09:10:00|255.65|253.25|254.86|252.46|256.01|253.61|254.29|251.89|0
1691572500000|2023-08-09 09:15:00|254.94|252.54|256.43|254.03|256.58|254.18|254.58|252.18|0
1691572800000|2023-08-09 09:20:00|256.29|253.89|255.72|253.32|256.43|254.03|255.29|252.89|0
1691573100000|2023-08-09 09:25:00|255.79|253.39|256.58|254.18|256.72|254.32|255.72|253.32|0
1691573400000|2023-08-09 09:30:00|256.43|254.03|256.57|254.17|257.01|254.61|256.29|253.89|0
1691573700000|2023-08-09 09:35:00|256.43|254.03|257.15|254.75|257.72|255.32|256.43|254.03|0
1691574000000|2023-08-09 09:40:00|257.22|254.82|256.71|254.31|257.43|255.03|256.71|254.31|0
1691574300000|2023-08-09 09:45:00|256.86|254.46|258.44|256.04|258.44|256.04|256.71|254.31|0
1691574600000|2023-08-09 09:50:00|258.29|255.89|257.43|255.03|258.58|256.18|257.43|255.03|0
1691574900000|2023-08-09 09:55:00|257.29|254.89|257.57|255.17|257.72|255.32|257.14|254.74|0
1691575200000|2023-08-09 10:00:00|257.72|255.32|257.57|255.17|258|255.6|257|254.6|0
1691575500000|2023-08-09 10:05:00|257.71|255.31|256.85|254.45|257.71|255.31|256.85|254.45|0
1691575800000|2023-08-09 10:10:00|256.71|254.31|258.14|255.74|258.43|256.03|256.71|254.31|0
1691576100000|2023-08-09 10:15:00|258|255.6|257.85|255.45|258.43|256.03|257.85|255.45|0
1691576400000|2023-08-09 10:20:00|257.93|255.53|256.85|254.45|258.14|255.74|256.85|254.45|0
1691576700000|2023-08-09 10:25:00|256.7|254.3|256.41|254.01|256.99|254.59|256.41|254.01|0
1691577000000|2023-08-09 10:30:00|256.27|253.87|256.49|254.09|256.49|254.09|255.98|253.58|0
1691577300000|2023-08-09 10:35:00|256.56|254.16|257.49|255.09|257.56|255.16|256.27|253.87|0
1691577600000|2023-08-09 10:40:00|257.42|255.02|258.57|256.17|258.71|256.31|257.35|254.95|0
1691577900000|2023-08-09 10:45:00|258.86|256.46|259.14|256.74|259.43|257.03|258.57|256.17|0
1691578200000|2023-08-09 10:50:00|259|256.6|259|256.6|259.29|256.89|258.56|256.16|0
1691578500000|2023-08-09 10:55:00|258.85|256.45|259.57|257.17|259.72|257.32|258.85|256.45|0
1691578800000|2023-08-09 11:00:00|259.72|257.32|260.15|257.75|260.44|258.04|259|256.6|0
1691579100000|2023-08-09 11:05:00|260.01|257.61|259.71|257.31|260.44|258.04|259.57|257.17|0
1691579400000|2023-08-09 11:10:00|259.57|257.17|260.29|257.89|260.29|257.89|259.43|257.03|0
1691579700000|2023-08-09 11:15:00|260.44|258.04|261.16|258.76|261.16|258.76|260.29|257.89|0
1691580000000|2023-08-09 11:20:00|261.02|258.62|260.87|258.47|261.09|258.69|260.29|257.89|0
1691580300000|2023-08-09 11:25:00|260.94|258.54|261.45|259.05|261.45|259.05|260.87|258.47|0
1691580600000|2023-08-09 11:30:00|261.59|259.19|259.3|256.9|261.74|259.34|258.89|256.49|0
1691580900000|2023-08-09 11:35:00|259.15|256.75|259.44|257.04|259.59|257.19|258.86|256.46|0
1691581200000|2023-08-09 11:40:00|259.59|257.19|258.43|256.03|259.59|257.19|258.43|256.03|0
1691581500000|2023-08-09 11:45:00|258.29|255.89|257.28|254.88|258.86|256.46|257.13|254.73|0
1691581800000|2023-08-09 11:50:00|257.13|254.73|256.84|254.44|257.42|255.02|256.7|254.3|0
1691582100000|2023-08-09 11:55:00|256.7|254.3|257.21|254.81|257.56|255.16|256.41|254.01|0
1691582400000|2023-08-09 12:00:00|257.13|254.73|256.84|254.44|258.28|255.88|256.7|254.3|0
1691582700000|2023-08-09 12:05:00|256.99|254.59|258.13|255.73|258.13|255.73|256.55|254.15|0
1691583000000|2023-08-09 12:10:00|257.99|255.59|258.56|256.16|259|256.6|257.56|255.16|0
1691583300000|2023-08-09 12:15:00|258.85|256.45|260.01|257.61|260.88|258.48|258.71|256.31|0
1691583600000|2023-08-09 12:20:00|260.15|257.75|260.44|258.04|261.46|259.06|260.15|257.75|0
1691583900000|2023-08-09 12:25:00|260.58|258.18|260.15|257.75|260.73|258.33|259.43|257.03|0
1691584200000|2023-08-09 12:30:00|260.29|257.89|258.27|255.87|260.29|257.89|258.13|255.73|0
1691584500000|2023-08-09 12:35:00|258.13|255.73|258.27|255.87|258.41|256.01|257.41|255.01|0
1691584800000|2023-08-09 12:40:00|258.13|255.73|260.46|258.06|260.6|258.2|257.57|255.17|0
1691585100000|2023-08-09 12:45:00|260.6|258.2|259.59|257.19|260.6|258.2|258.86|256.46|0
1691585400000|2023-08-09 12:50:00|259.95|257.55|260.02|257.62|260.75|258.35|259.73|257.33|0
1691585700000|2023-08-09 12:55:00|260.17|257.77|261.15|258.75|261.74|259.34|260.17|257.77|0
1691586000000|2023-08-09 13:00:00|261.3|258.9|261.01|258.61|261.73|259.33|260.72|258.32|0
1691586300000|2023-08-09 13:05:00|260.72|258.32|260.72|258.32|261.44|259.04|260.57|258.17|0
1691586600000|2023-08-09 13:10:00|260.86|258.46|262.75|260.35|262.89|260.49|260.86|258.46|0
1691586900000|2023-08-09 13:15:00|262.6|260.2|262.89|260.49|263.18|260.78|261.88|259.48|0
1691587200000|2023-08-09 13:20:00|262.75|260.35|262.16|259.76|263.04|260.64|261.87|259.47|0
1691587500000|2023-08-09 13:25:00|262.45|260.05|263.91|261.51|264.5|262.1|261.87|259.47|0
1691587800000|2023-08-09 13:30:00|264.06|261.66|264.35|261.95|266.69|264.29|263.04|260.64|0
1691588100000|2023-08-09 13:35:00|264.79|262.39|267.29|264.89|267.51|265.11|264.35|261.95|0
1691588400000|2023-08-09 13:40:00|267.21|264.81|267.95|265.55|269.13|266.73|265.59|263.19|0
1691588700000|2023-08-09 13:45:00|268.1|265.7|266.92|264.52|268.54|266.14|266.18|263.78|0
1691589000000|2023-08-09 13:50:00|267.06|264.66|268.83|266.43|269.43|267.03|266.18|263.78|0
1691589300000|2023-08-09 13:55:00|268.69|266.29|267.8|265.4|269.13|266.73|267.21|264.81|0
1691589600000|2023-08-09 14:00:00|267.95|265.55|265.88|263.48|268.09|265.69|265|262.6|0
1691589900000|2023-08-09 14:05:00|265.74|263.34|268.68|266.28|269.13|266.73|265.73|263.33|0
1691590200000|2023-08-09 14:10:00|268.53|266.13|267.5|265.1|268.98|266.58|267.5|265.1|0
1691590500000|2023-08-09 14:15:00|267.65|265.25|267.35|264.95|268.53|266.13|266.47|264.07|0
1691590800000|2023-08-09 14:20:00|267.2|264.8|269.27|266.87|269.42|267.02|267.2|264.8|0
1691591100000|2023-08-09 14:25:00|269.05|266.65|267.05|264.65|269.05|266.65|266.9|264.5|0
1691591400000|2023-08-09 14:30:00|267.35|264.95|268.38|265.98|268.53|266.13|266.17|263.77|0
1691591700000|2023-08-09 14:35:00|268.67|266.27|267.05|264.65|269.12|266.72|265.87|263.47|0
1691592000000|2023-08-09 14:40:00|267.34|264.94|267.34|264.94|267.79|265.39|266.61|264.21|0
1691592300000|2023-08-09 14:45:00|267.49|265.09|268.27|265.87|268.38|265.98|266.75|264.35|0
1691592600000|2023-08-09 14:50:00|268.72|266.32|271.24|268.84|271.39|268.99|267.83|265.43|0
1691592900000|2023-08-09 14:55:00|271.54|269.14|272.89|270.49|273.34|270.94|270.65|268.25|0
1691593200000|2023-08-09 15:00:00|272.74|270.34|271.57|269.17|273.48|271.08|270.19|267.79|0
1691593500000|2023-08-09 15:05:00|271.42|269.02|272.32|269.92|272.92|270.52|271.27|268.87|0
1691593800000|2023-08-09 15:10:00|272.47|270.07|275.91|273.51|276.07|273.67|272.32|269.92|0
1691594100000|2023-08-09 15:15:00|275.61|273.21|280.42|278.02|281.48|279.08|275.16|272.76|0
1691594400000|2023-08-09 15:20:00|280.57|278.17|282.69|280.29|283.45|281.05|280.57|278.17|0
1691594700000|2023-08-09 15:25:00|283|280.6|282.69|280.29|283.61|281.21|281.93|279.53|0
1691595000000|2023-08-09 15:30:00|283.3|280.9|280.41|278.01|284.52|282.12|280.41|278.01|0
1691595300000|2023-08-09 15:35:00|280.56|278.16|281.02|278.62|281.32|278.92|280.41|278.01|0
1691595600000|2023-08-09 15:40:00|280.56|278.16|282.99|280.59|283.14|280.74|280.56|278.16|0
1691595900000|2023-08-09 15:45:00|283.14|280.74|285.74|283.34|285.74|283.34|281.77|279.37|0
1691596200000|2023-08-09 15:50:00|285.59|283.19|286.97|284.57|287.74|285.34|284.97|282.57|0
1691596500000|2023-08-09 15:55:00|287.27|284.87|286.5|284.1|288.81|286.41|286.2|283.8|0
1691596800000|2023-08-09 16:00:00|286.81|284.41|285.12|282.72|287.27|284.87|284.66|282.26|0
1691597100000|2023-08-09 16:05:00|285.28|282.88|282.98|280.58|285.28|282.88|281.92|279.52|0
1691597400000|2023-08-09 16:10:00|282.83|280.43|282.83|280.43|284.66|282.26|282.37|279.97|0
1691597700000|2023-08-09 16:15:00|282.68|280.28|283.9|281.5|284.2|281.8|282.07|279.67|0
1691598000000|2023-08-09 16:20:00|284.05|281.65|283.74|281.34|285.73|283.33|283.44|281.04|0
1691598300000|2023-08-09 16:25:00|283.44|281.04|282.98|280.58|283.74|281.34|281.61|279.21|0
1691598600000|2023-08-09 16:30:00|283.13|280.73|279.49|277.09|283.13|280.73|279.34|276.94|0
1691598900000|2023-08-09 16:35:00|279.64|277.24|280.85|278.45|281.3|278.9|279.64|277.24|0
1691599200000|2023-08-09 16:40:00|281|278.6|281.3|278.9|281.45|279.05|279.79|277.39|0
1691599500000|2023-08-09 16:45:00|281.15|278.75|279.18|276.78|282.21|279.81|278.88|276.48|0
1691599800000|2023-08-09 16:50:00|279.33|276.93|280.09|277.69|280.54|278.14|279.03|276.63|0
1691600100000|2023-08-09 16:55:00|279.78|277.38|280.57|278.17|280.87|278.47|279.03|276.63|0
1691600400000|2023-08-09 17:00:00|280.72|278.32|278.3|275.9|281.94|279.54|278.15|275.75|0
1691600700000|2023-08-09 17:05:00|278.15|275.75|275.74|273.34|278.15|275.75|275.44|273.04|0
1691601000000|2023-08-09 17:10:00|275.59|273.19|274.09|271.69|276.04|273.64|273.79|271.39|0
1691601300000|2023-08-09 17:15:00|273.49|271.09|273.64|271.24|274.09|271.69|272.89|270.49|0
1691601600000|2023-08-09 17:20:00|273.49|271.09|274.08|271.68|274.53|272.13|273.19|270.79|0
1691601900000|2023-08-09 17:25:00|274.23|271.83|272.64|270.24|275.01|272.61|259.05|256.65|0
1691602200000|2023-08-09 17:30:00|272.49|270.09|272.04|269.64|272.64|270.24|270.85|268.45|0
1691602500000|2023-08-09 17:35:00|271.74|269.34|270.55|268.15|272.19|269.79|270.55|268.15|0
1691602800000|2023-08-09 17:40:00|270.4|268|270.55|268.15|271.59|269.19|270.4|268|0
1691603100000|2023-08-09 17:45:00|270.69|268.29|272.78|270.38|272.78|270.38|269.95|267.55|0
1691603400000|2023-08-09 17:50:00|272.93|270.53|271.59|269.19|272.93|270.53|271.59|269.19|0
1691603700000|2023-08-09 17:55:00|271.74|269.34|272.03|269.63|272.48|270.08|270.69|268.29|0
1691604000000|2023-08-09 18:00:00|272.18|269.78|270.69|268.29|272.93|270.53|270.69|268.29|0
1691604300000|2023-08-09 18:05:00|270.39|267.99|269.5|267.1|270.69|268.29|269.5|267.1|0
1691604600000|2023-08-09 18:10:00|269.65|267.25|267.72|265.32|269.94|267.54|267.57|265.17|0
1691604900000|2023-08-09 18:15:00|267.57|265.17|266.53|264.13|267.57|265.17|265.94|263.54|0
1691605200000|2023-08-09 18:20:00|266.39|263.99|266.83|264.43|267.86|265.46|265.65|263.25|0
1691605500000|2023-08-09 18:25:00|267.12|264.72|266.09|263.69|267.12|264.72|265.8|263.4|0
1691605800000|2023-08-09 18:30:00|265.94|263.54|265.94|263.54|265.94|263.54|263.88|261.48|0
1691606100000|2023-08-09 18:35:00|265.79|263.39|265.06|262.66|265.94|263.54|264.76|262.36|0
1691606400000|2023-08-09 18:40:00|264.91|262.51|265.38|262.98|267.32|264.92|263.84|261.44|0
1691606700000|2023-08-09 18:45:00|265.23|262.83|264.49|262.09|266.12|263.72|264.05|261.65|0
1691607000000|2023-08-09 18:50:00|264.64|262.24|266.86|264.46|267.15|264.75|264.49|262.09|0
1691607300000|2023-08-09 18:55:00|266.56|264.16|266.85|264.45|267.15|264.75|264.93|262.53|0
1691607600000|2023-08-09 19:00:00|266.71|264.31|267.37|264.97|267.89|265.49|266.56|264.16|0
1691607900000|2023-08-09 19:05:00|267.52|265.12|270.94|268.54|270.94|268.54|267.08|264.68|0
1691608200000|2023-08-09 19:10:00|271.09|268.69|270.34|267.94|271.69|269.29|269.9|267.5|0
1691608500000|2023-08-09 19:15:00|270.05|267.65|270.34|267.94|271.39|268.99|270.05|267.65|0
1691608800000|2023-08-09 19:20:00|270.49|268.09|268.7|266.3|270.94|268.54|267.96|265.56|0
1691609100000|2023-08-09 19:25:00|268.41|266.01|269.6|267.2|269.89|267.49|267.67|265.27|0
1691609400000|2023-08-09 19:30:00|269.74|267.34|271.38|268.98|271.68|269.28|269.3|266.9|0
1691609700000|2023-08-09 19:35:00|271.53|269.13|273.33|270.93|273.48|271.08|270.19|267.79|0
1691610000000|2023-08-09 19:40:00|273.48|271.08|274.23|271.83|274.23|271.83|272.28|269.88|0
1691610300000|2023-08-09 19:45:00|274.08|271.68|281.63|279.23|282.7|280.3|274.08|271.68|0
1691610600000|2023-08-09 19:50:00|281.32|278.92|281.78|279.38|283.15|280.75|279.65|277.25|0
1691610900000|2023-08-09 19:55:00|281.93|279.53|283.15|280.75|285.3|282.9|281.93|279.53|0
1691611200000|2023-08-09 20:00:00|283.61|281.21|280.44|278.04|283.61|281.21|279.98|277.58|0
1691611500000|2023-08-09 20:05:00|280.59|278.19|279.53|277.13|280.59|278.19|279.53|277.13|0
1691611800000|2023-08-09 20:10:00|279.68|277.28|279.22|276.82|279.98|277.58|278.77|276.37|0
1691612100000|2023-08-09 20:15:00|279.57|276.77|279.88|277.08|280.18|277.38|279.42|276.62|0
1691612400000|2023-08-09 20:20:00|280.03|277.23|279.87|277.07|280.18|277.38|279.57|276.77|0
1691612700000|2023-08-09 20:25:00|279.72|276.92|279.11|276.31|279.72|276.92|278.96|276.16|0
1691613000000|2023-08-09 20:30:00|279.27|276.47|279.57|276.77|279.72|276.92|279.27|276.47|0
1691613300000|2023-08-09 20:35:00|279.72|276.92|279.57|276.77|280.02|277.22|279.57|276.77|0
1691613600000|2023-08-09 20:40:00|279.49|276.69|279.87|277.07|280.02|277.22|279.41|276.61|0
1691613900000|2023-08-09 20:45:00|279.72|276.92|279.56|276.76|280.02|277.22|279.56|276.76|0
1691614200000|2023-08-09 20:50:00|279.41|276.61|279.11|276.31|279.41|276.61|279.11|276.31|0
1691614500000|2023-08-09 20:55:00|279.26|276.46|279.03|276.23|279.86|277.06|278.88|276.08|0
1691614800000|2023-08-09 21:00:00|279.12|276.32|279.08|276.28|279.21|276.41|278.99|276.19|0
1691615100000|2023-08-09 21:05:00|278.95|276.15|279.05|276.25|279.1|276.3|278.95|276.15|0
1691615400000|2023-08-09 21:10:00|278.76|275.96|279.01|276.21|279.12|276.32|278.76|275.96|0
1691615700000|2023-08-09 21:15:00|279.12|276.32|279.65|276.85|279.9|277.1|279.12|276.32|0
1691616000000|2023-08-09 21:20:00|279.69|276.89|279.72|276.92|279.91|277.11|279.56|276.76|0
1691616300000|2023-08-09 21:25:00|279.63|276.83|279.56|276.76|279.72|276.92|279.56|276.76|0
1691616600000|2023-08-09 21:30:00|279.58|276.78|279.74|276.94|279.74|276.94|279.58|276.78|0
1691616900000|2023-08-09 21:35:00|279.84|277.04|279.74|276.94|279.84|277.04|279.69|276.89|0
1691617200000|2023-08-09 21:40:00|279.96|277.16|279.62|276.82|279.96|277.16|279.62|276.82|0
1691617500000|2023-08-09 21:45:00|279.6|276.8|279.53|276.73|279.62|276.82|279.51|276.71|0
1691617800000|2023-08-09 21:50:00|279.51|276.71|279.33|276.53|279.51|276.71|279.33|276.53|0
1691618100000|2023-08-09 21:55:00|279.26|276.46|279.33|276.53|279.33|276.53|279.22|276.42|0
1691618400000|2023-08-09 22:00:00|279.02|276.22|278.03|275.23|279.09|276.29|277.88|275.08|0
1691618700000|2023-08-09 22:05:00|278.18|275.38|278.33|275.53|278.78|275.98|278.11|275.31|0
1691619000000|2023-08-09 22:10:00|278.18|275.38|278.02|275.22|278.33|275.53|277.95|275.15|0
1691619300000|2023-08-09 22:15:00|278.18|275.38|278.48|275.68|278.48|275.68|277.87|275.07|0
1691619600000|2023-08-09 22:20:00|278.63|275.83|278.17|275.37|278.63|275.83|278.17|275.37|0
1691619900000|2023-08-09 22:25:00|278.1|275.3|277.87|275.07|278.32|275.52|277.72|274.92|0
1691620200000|2023-08-09 22:30:00|277.72|274.92|278.02|275.22|278.02|275.22|277.57|274.77|0
1691620500000|2023-08-09 22:35:00|278.17|275.37|278.02|275.22|278.32|275.52|278.02|275.22|0
1691620800000|2023-08-09 22:40:00|278.17|275.37|277.56|274.76|278.47|275.67|277.56|274.76|0
1691621100000|2023-08-09 22:45:00|277.41|274.61|277.26|274.46|277.41|274.61|277.11|274.31|0
1691621400000|2023-08-09 22:50:00|277.41|274.61|277.56|274.76|277.56|274.76|277.26|274.46|0
1691621700000|2023-08-09 22:55:00|277.49|274.69|277.48|274.68|277.71|274.91|277.41|274.61|0
1691622000000|2023-08-09 23:00:00|277.41|274.61|277.56|274.76|277.71|274.91|277.41|274.61|0
1691622300000|2023-08-09 23:05:00|277.4|274.6|277.71|274.91|278.01|275.21|277.4|274.6|0
1691622600000|2023-08-09 23:10:00|277.86|275.06|277.25|274.45|277.86|275.06|277.25|274.45|0
1691622900000|2023-08-09 23:15:00|277.4|274.6|277.85|275.05|277.85|275.05|277.25|274.45|0
1691623200000|2023-08-09 23:20:00|277.7|274.9|277.55|274.75|278.16|275.36|277.55|274.75|0
1691623500000|2023-08-09 23:25:00|277.7|274.9|277.55|274.75|277.7|274.9|277.55|274.75|0
1691623800000|2023-08-09 23:30:00|277.7|274.9|277.55|274.75|277.7|274.9|277.55|274.75|0
1691624100000|2023-08-09 23:35:00|277.4|274.6|277.17|274.37|277.4|274.6|277.09|274.29|0
1691624400000|2023-08-09 23:40:00|277.24|274.44|276.34|273.54|277.24|274.44|276.04|273.24|0
1691624700000|2023-08-09 23:45:00|276.49|273.69|276.79|273.99|276.79|273.99|276.34|273.54|0
1691625000000|2023-08-09 23:50:00|276.72|273.92|276.33|273.53|276.79|273.99|276.18|273.38|0
1691625300000|2023-08-09 23:55:00|276.48|273.68|276.79|273.99|276.79|273.99|276.48|273.68|0
1691625600000|2023-08-10 00:00:00|276.63|273.83|276.48|273.68|277.24|274.44|276.33|273.53|0
1691625900000|2023-08-10 00:05:00|276.41|273.61|276.33|273.53|276.78|273.98|276.33|273.53|0
1691626200000|2023-08-10 00:10:00|276.48|273.68|276.78|273.98|276.78|273.98|276.33|273.53|0
1691626500000|2023-08-10 00:15:00|276.93|274.13|276.41|273.61|277.38|274.58|276.33|273.53|0
1691626800000|2023-08-10 00:20:00|276.33|273.53|276.86|274.06|277.16|274.36|275.87|273.07|0
1691627100000|2023-08-10 00:25:00|276.71|273.91|276.71|273.91|276.86|274.06|276.41|273.61|0
1691627400000|2023-08-10 00:30:00|276.86|274.06|276.86|274.06|277.16|274.36|276.56|273.76|0
1691627700000|2023-08-10 00:35:00|276.71|273.91|276.56|273.76|277.16|274.36|276.26|273.46|0
1691628000000|2023-08-10 00:40:00|276.41|273.61|276.4|273.6|276.55|273.75|276.1|273.3|0
1691628300000|2023-08-10 00:45:00|276.25|273.45|275.45|272.65|276.4|273.6|275.08|272.28|0
1691628600000|2023-08-10 00:50:00|275.38|272.58|275.37|272.57|275.68|272.88|275.37|272.57|0
1691628900000|2023-08-10 00:55:00|275.22|272.42|275.22|272.42|275.37|272.57|274.92|272.12|0
1691629200000|2023-08-10 01:00:00|275.37|272.57|275.26|272.46|275.63|272.83|274.4|271.6|0
1691629500000|2023-08-10 01:05:00|275.41|272.61|275.11|272.31|275.41|272.61|275.11|272.31|0
1691629800000|2023-08-10 01:10:00|275.34|272.54|275.71|272.91|276.01|273.21|275.26|272.46|0
1691630100000|2023-08-10 01:15:00|275.86|273.06|275.56|272.76|276.16|273.36|275.11|272.31|0
1691630400000|2023-08-10 01:20:00|275.41|272.61|275.55|272.75|275.86|273.06|275.41|272.61|0
1691630700000|2023-08-10 01:25:00|275.4|272.6|275.1|272.3|275.55|272.75|275.1|272.3|0
1691631000000|2023-08-10 01:30:00|274.95|272.15|274.95|272.15|275.4|272.6|274.8|272|0
1691631300000|2023-08-10 01:35:00|275.1|272.3|276.15|273.35|276.45|273.65|274.8|272|0
1691631600000|2023-08-10 01:40:00|276.08|273.28|276.91|274.11|277.44|274.64|275.85|273.05|0
1691631900000|2023-08-10 01:45:00|277.06|274.26|276.75|273.95|277.06|274.26|276.15|273.35|0
1691632200000|2023-08-10 01:50:00|276.68|273.88|277.05|274.25|277.66|274.86|276.6|273.8|0
1691632500000|2023-08-10 01:55:00|277.21|274.41|276.75|273.95|277.21|274.41|276.6|273.8|0
1691632800000|2023-08-10 02:00:00|276.6|273.8|276.15|273.35|277.05|274.25|276.15|273.35|0
1691633100000|2023-08-10 02:05:00|275.84|273.04|275.54|272.74|276|273.2|275.24|272.44|0
1691633400000|2023-08-10 02:10:00|275.39|272.59|274.34|271.54|275.84|273.04|274.19|271.39|0
1691633700000|2023-08-10 02:15:00|274.19|271.39|274.64|271.84|274.64|271.84|273.89|271.09|0
1691634000000|2023-08-10 02:20:00|274.49|271.69|274.64|271.84|274.79|271.99|274.34|271.54|0
1691634300000|2023-08-10 02:25:00|274.79|271.99|273.43|270.63|274.79|271.99|273.43|270.63|0
1691634600000|2023-08-10 02:30:00|273.28|270.48|273.88|271.08|274.03|271.23|273.28|270.48|0
1691634900000|2023-08-10 02:35:00|274.03|271.23|274.03|271.23|274.33|271.53|273.88|271.08|0
1691635200000|2023-08-10 02:40:00|274.18|271.38|274.33|271.53|274.48|271.68|273.88|271.08|0
1691635500000|2023-08-10 02:45:00|274.18|271.38|274.33|271.53|274.48|271.68|274.03|271.23|0
1691635800000|2023-08-10 02:50:00|274.18|271.38|274.18|271.38|274.48|271.68|274.03|271.23|0
1691636100000|2023-08-10 02:55:00|274.03|271.23|274.02|271.22|274.33|271.53|273.88|271.08|0
1691636400000|2023-08-10 03:00:00|273.87|271.07|273.35|270.55|273.87|271.07|273.12|270.32|0
1691636700000|2023-08-10 03:05:00|273.27|270.47|273.42|270.62|273.72|270.92|273.12|270.32|0
1691637000000|2023-08-10 03:10:00|273.27|270.47|273.2|270.4|273.42|270.62|272.97|270.17|0
1691637300000|2023-08-10 03:15:00|273.12|270.32|272.82|270.02|273.27|270.47|272.67|269.87|0
1691637600000|2023-08-10 03:20:00|272.67|269.87|272.67|269.87|272.9|270.1|272.52|269.72|0
1691637900000|2023-08-10 03:25:00|272.82|270.02|272.6|269.8|272.97|270.17|272.52|269.72|0
1691638200000|2023-08-10 03:30:00|272.52|269.72|272.74|269.94|272.97|270.17|272.52|269.72|0
1691638500000|2023-08-10 03:35:00|272.82|270.02|272.81|270.01|272.97|270.17|272.67|269.87|0
1691638800000|2023-08-10 03:40:00|272.96|270.16|272.81|270.01|273.11|270.31|272.81|270.01|0
1691639100000|2023-08-10 03:45:00|272.96|270.16|273.41|270.61|273.41|270.61|272.81|270.01|0
1691639400000|2023-08-10 03:50:00|273.26|270.46|273.11|270.31|273.26|270.46|272.96|270.16|0
1691639700000|2023-08-10 03:55:00|272.96|270.16|273.11|270.31|273.11|270.31|272.96|270.16|0
1691640000000|2023-08-10 04:00:00|272.96|270.16|272.66|269.86|273.11|270.31|272.51|269.71|0
1691640300000|2023-08-10 04:05:00|272.51|269.71|272.36|269.56|272.51|269.71|272.21|269.41|0
1691640600000|2023-08-10 04:10:00|272.51|269.71|272.65|269.85|272.66|269.86|272.51|269.71|0
1691640900000|2023-08-10 04:15:00|272.8|270|272.65|269.85|272.95|270.15|272.65|269.85|0
1691641200000|2023-08-10 04:20:00|272.8|270|272.8|270|272.8|270|272.65|269.85|0
1691641500000|2023-08-10 04:25:00|272.95|270.15|273.25|270.45|273.25|270.45|272.95|270.15|0
1691641800000|2023-08-10 04:30:00|273.18|270.38|273.25|270.45|273.25|270.45|272.95|270.15|0
1691642100000|2023-08-10 04:35:00|273.18|270.38|273.55|270.75|273.55|270.75|273.1|270.3|0
1691642400000|2023-08-10 04:40:00|273.47|270.67|273.69|270.89|273.7|270.9|273.47|270.67|0
1691642700000|2023-08-10 04:45:00|273.54|270.74|273.69|270.89|273.69|270.89|273.54|270.74|0
1691643000000|2023-08-10 04:50:00|273.54|270.74|273.69|270.89|273.84|271.04|273.54|270.74|0
1691643300000|2023-08-10 04:55:00|273.54|270.74|274.14|271.34|274.14|271.34|273.54|270.74|0
1691643600000|2023-08-10 05:00:00|274.22|271.42|275.04|272.24|275.04|272.24|274.14|271.34|0
1691643900000|2023-08-10 05:05:00|274.89|272.09|275.04|272.24|275.34|272.54|274.44|271.64|0
1691644200000|2023-08-10 05:10:00|274.89|272.09|275.34|272.54|275.79|272.99|274.89|272.09|0
1691644500000|2023-08-10 05:15:00|275.19|272.39|274.89|272.09|275.64|272.84|274.89|272.09|0
1691644800000|2023-08-10 05:20:00|274.73|271.93|273.83|271.03|274.89|272.09|273.68|270.88|0
1691645100000|2023-08-10 05:25:00|273.68|270.88|273.83|271.03|273.98|271.18|273.68|270.88|0
1691645400000|2023-08-10 05:30:00|273.98|271.18|273.08|270.28|274.28|271.48|273.08|270.28|0
1691645700000|2023-08-10 05:35:00|272.93|270.13|273.08|270.28|273.08|270.28|272.63|269.83|0
1691646000000|2023-08-10 05:40:00|273.01|270.21|272.93|270.13|273.08|270.28|272.78|269.98|0
1691646300000|2023-08-10 05:45:00|272.78|269.98|273.08|270.28|273.08|270.28|272.78|269.98|0
1691646600000|2023-08-10 05:50:00|272.93|270.13|272.93|270.13|273.08|270.28|272.63|269.83|0
1691646900000|2023-08-10 05:55:00|272.85|270.05|272.62|269.82|273.07|270.27|272.62|269.82|0
1691647200000|2023-08-10 06:00:00|272.77|269.97|271.88|269.08|273.07|270.27|271.58|268.78|0
1691647500000|2023-08-10 06:05:00|271.68|269.28|271.08|268.68|271.83|269.43|271.01|268.61|0
1691647800000|2023-08-10 06:10:00|270.93|268.53|270.78|268.38|271.23|268.83|270.48|268.08|0
1691648100000|2023-08-10 06:15:00|270.93|268.53|271.22|268.82|271.22|268.82|270.93|268.53|0
1691648400000|2023-08-10 06:20:00|271.07|268.67|271.22|268.82|271.22|268.82|270.92|268.52|0
1691648700000|2023-08-10 06:25:00|271.15|268.75|270.92|268.52|271.37|268.97|270.92|268.52|0
1691649000000|2023-08-10 06:30:00|271.07|268.67|271.22|268.82|271.52|269.12|270.92|268.52|0
1691649300000|2023-08-10 06:35:00|271.15|268.75|271.37|268.97|271.74|269.34|270.92|268.52|0
1691649600000|2023-08-10 06:40:00|271.52|269.12|272.86|270.46|272.86|270.46|271.37|268.97|0
1691649900000|2023-08-10 06:45:00|272.71|270.31|272.71|270.31|272.86|270.46|272.26|269.86|0
1691650200000|2023-08-10 06:50:00|272.56|270.16|272.26|269.86|273.16|270.76|272.11|269.71|0
1691650500000|2023-08-10 06:55:00|272.41|270.01|273.31|270.91|273.31|270.91|272.11|269.71|0
1691650800000|2023-08-10 07:00:00|273.16|270.76|270.32|267.92|273.23|270.83|270.32|267.92|0
1691651100000|2023-08-10 07:05:00|270.47|268.07|269.57|267.17|270.47|268.07|269.42|267.02|0
1691651400000|2023-08-10 07:10:00|269.42|267.02|268.68|266.28|269.42|267.02|268.68|266.28|0
1691651700000|2023-08-10 07:15:00|268.83|266.43|266.02|263.62|268.98|266.58|266.02|263.62|0
1691652000000|2023-08-10 07:20:00|265.87|263.47|266.31|263.91|266.46|264.06|265.57|263.17|0
1691652300000|2023-08-10 07:25:00|266.16|263.76|266.16|263.76|266.61|264.21|265.43|263.03|0
1691652600000|2023-08-10 07:30:00|266.31|263.91|265.42|263.02|266.31|263.91|265.13|262.73|0
1691652900000|2023-08-10 07:35:00|265.57|263.17|266.9|264.5|266.9|264.5|264.98|262.58|0
1691653200000|2023-08-10 07:40:00|266.75|264.35|266.45|264.05|267.49|265.09|266.01|263.61|0
1691653500000|2023-08-10 07:45:00|266.6|264.2|266.75|264.35|267.04|264.64|265.42|263.02|0
1691653800000|2023-08-10 07:50:00|266.6|264.2|266.3|263.9|266.6|264.2|265.27|262.87|0
1691654100000|2023-08-10 07:55:00|266.6|264.2|267.19|264.79|267.48|265.08|266.15|263.75|0
1691654400000|2023-08-10 08:00:00|267.33|264.93|268.66|266.26|268.66|266.26|267.04|264.64|0
1691654700000|2023-08-10 08:05:00|268.81|266.41|269.11|266.71|269.11|266.71|267.92|265.52|0
1691655000000|2023-08-10 08:10:00|269.26|266.86|269.55|267.15|270.07|267.67|268.66|266.26|0
1691655300000|2023-08-10 08:15:00|269.4|267|268.96|266.56|269.7|267.3|268.96|266.56|0
1691655600000|2023-08-10 08:20:00|268.81|266.41|269.25|266.85|269.25|266.85|268.66|266.26|0
1691655900000|2023-08-10 08:25:00|269.1|266.7|268.95|266.55|269.55|267.15|268.59|266.19|0
1691656200000|2023-08-10 08:30:00|268.81|266.41|268.36|265.96|269.1|266.7|268.21|265.81|0
1691656500000|2023-08-10 08:35:00|268.21|265.81|267.32|264.92|268.21|265.81|267.17|264.77|0
1691656800000|2023-08-10 08:40:00|267.47|265.07|267.32|264.92|267.62|265.22|266.43|264.03|0
1691657100000|2023-08-10 08:45:00|267.47|265.07|266.58|264.18|267.47|265.07|266.58|264.18|0
1691657400000|2023-08-10 08:50:00|266.43|264.03|266.58|264.18|266.8|264.4|265.99|263.59|0
1691657700000|2023-08-10 08:55:00|266.43|264.03|267.61|265.21|267.61|265.21|266.28|263.88|0
1691658000000|2023-08-10 09:00:00|267.76|265.36|268.35|265.95|268.5|266.1|267.46|265.06|0
1691658300000|2023-08-10 09:05:00|268.2|265.8|267.61|265.21|268.28|265.88|267.31|264.91|0
1691658600000|2023-08-10 09:10:00|267.69|265.29|265.63|263.23|267.76|265.36|265.63|263.23|0
1691658900000|2023-08-10 09:15:00|265.48|263.08|267.23|264.83|267.45|265.05|264.89|262.49|0
1691659200000|2023-08-10 09:20:00|266.93|264.53|267.97|265.57|268.04|265.64|266.78|264.38|0
1691659500000|2023-08-10 09:25:00|268.11|265.71|268.26|265.86|268.71|266.31|267.97|265.57|0
1691659800000|2023-08-10 09:30:00|268.34|265.94|267.89|265.49|268.7|266.3|267.59|265.19|0
1691660100000|2023-08-10 09:35:00|268.03|265.63|267.88|265.48|268.48|266.08|267.59|265.19|0
1691660400000|2023-08-10 09:40:00|267.74|265.34|267.59|265.19|267.74|265.34|267.29|264.89|0
1691660700000|2023-08-10 09:45:00|267.44|265.04|267.73|265.33|267.73|265.33|267.14|264.74|0
1691661000000|2023-08-10 09:50:00|267.58|265.18|267.29|264.89|267.58|265.18|267.14|264.74|0
1691661300000|2023-08-10 09:55:00|267.14|264.74|267.29|264.89|267.58|265.18|266.99|264.59|0
1691661600000|2023-08-10 10:00:00|266.99|264.59|267.73|265.33|267.88|265.48|266.99|264.59|0
1691661900000|2023-08-10 10:05:00|267.81|265.41|269.66|267.26|269.81|267.41|267.81|265.41|0
1691662200000|2023-08-10 10:10:00|269.59|267.19|269.16|266.76|269.98|267.58|268.67|266.27|0
1691662500000|2023-08-10 10:15:00|269.09|266.69|269.46|267.06|269.54|267.14|268.57|266.17|0
1691662800000|2023-08-10 10:20:00|269.54|267.14|269.6|267.2|269.9|267.5|269.16|266.76|0
1691663100000|2023-08-10 10:25:00|269.68|267.28|270.05|267.65|270.2|267.8|269.46|267.06|0
1691663400000|2023-08-10 10:30:00|270.2|267.8|270.79|268.39|271.09|268.69|270.2|267.8|0
1691663700000|2023-08-10 10:35:00|270.87|268.47|270.79|268.39|270.94|268.54|270.79|268.39|0
1691664000000|2023-08-10 10:40:00|270.64|268.24|270.94|268.54|270.94|268.54|269.9|267.5|0
1691664300000|2023-08-10 10:45:00|270.79|268.39|270.04|267.64|270.79|268.39|270.04|267.64|0
1691664600000|2023-08-10 10:50:00|269.89|267.49|269.74|267.34|270.19|267.79|269.6|267.2|0
1691664900000|2023-08-10 10:55:00|269.6|267.2|269.59|267.19|269.89|267.49|269.45|267.05|0
1691665200000|2023-08-10 11:00:00|269.45|267.05|268.85|266.45|269.59|267.19|268.41|266.01|0
1691665500000|2023-08-10 11:05:00|268.7|266.3|268.85|266.45|268.85|266.45|268.26|265.86|0
1691665800000|2023-08-10 11:10:00|269|266.6|268.16|265.76|269.2|266.8|268.16|265.76|0
1691666100000|2023-08-10 11:15:00|268.01|265.61|268.6|266.2|268.75|266.35|267.86|265.46|0
1691666400000|2023-08-10 11:20:00|268.45|266.05|269.19|266.79|269.19|266.79|268.45|266.05|0
1691666700000|2023-08-10 11:25:00|269.04|266.64|270.23|267.83|270.38|267.98|268.9|266.5|0
1691667000000|2023-08-10 11:30:00|270.08|267.68|269.79|267.39|270.23|267.83|269.64|267.24|0
1691667300000|2023-08-10 11:35:00|269.71|267.31|269.78|267.38|269.93|267.53|269.34|266.94|0
1691667600000|2023-08-10 11:40:00|269.93|267.53|271.12|268.72|271.12|268.72|269.78|267.38|0
1691667900000|2023-08-10 11:45:00|271.27|268.87|271.27|268.87|271.57|269.17|270.82|268.42|0
1691668200000|2023-08-10 11:50:00|271.42|269.02|270.38|267.98|271.42|269.02|270.08|267.68|0
1691668500000|2023-08-10 11:55:00|270.23|267.83|270.75|268.35|270.82|268.42|270.23|267.83|0
1691668800000|2023-08-10 12:00:00|270.67|268.27|269.93|267.53|270.82|268.42|269.63|267.23|0
1691669100000|2023-08-10 12:05:00|269.78|267.38|269.48|267.08|270.37|267.97|269.33|266.93|0
1691669400000|2023-08-10 12:10:00|269.33|266.93|267.55|265.15|269.77|267.37|267.25|264.85|0
1691669700000|2023-08-10 12:15:00|267.4|265|268.58|266.18|268.73|266.33|266.36|263.96|0
1691670000000|2023-08-10 12:20:00|268.73|266.33|267.69|265.29|269.33|266.93|267.69|265.29|0
1691670300000|2023-08-10 12:25:00|267.54|265.14|268.36|265.96|268.51|266.11|266.88|264.48|0
1691670600000|2023-08-10 12:30:00|270.59|268.19|267.04|264.64|270.59|268.19|259.39|256.99|0
1691670900000|2023-08-10 12:35:00|267.34|264.94|268.23|265.83|268.53|266.13|262.75|260.35|0
1691671200000|2023-08-10 12:40:00|267.9|265.5|272.67|270.27|276.89|274.49|267.9|265.5|0
1691671500000|2023-08-10 12:45:00|273.42|271.02|264.87|262.47|273.57|271.17|264.09|261.69|0
1691671800000|2023-08-10 12:50:00|264.72|262.32|263.53|261.13|266.5|264.1|263.53|261.13|0
1691672100000|2023-08-10 12:55:00|263.39|260.99|262.06|259.66|265.31|262.91|262.06|259.66|0
1691672400000|2023-08-10 13:00:00|262.21|259.81|261.03|258.63|262.65|260.25|260.74|258.34|0
1691672700000|2023-08-10 13:05:00|260.88|258.48|263.1|260.7|265.31|262.91|259.57|257.17|0
1691673000000|2023-08-10 13:10:00|263.25|260.85|264.42|262.02|265.31|262.91|262.95|260.55|0
1691673300000|2023-08-10 13:15:00|264.28|261.88|263.83|261.43|264.57|262.17|262.8|260.4|0
1691673600000|2023-08-10 13:20:00|263.68|261.28|265.9|263.5|266.49|264.09|262.95|260.55|0
1691673900000|2023-08-10 13:25:00|265.75|263.35|267.53|265.13|268.43|266.03|265.31|262.91|0
1691674200000|2023-08-10 13:30:00|267.09|264.69|259.06|256.66|268.43|266.03|259.06|256.66|0
1691674500000|2023-08-10 13:35:00|259.2|256.8|257.01|254.61|259.35|256.95|255.55|253.15|0
1691674800000|2023-08-10 13:40:00|256.43|254.03|257.74|255.34|258.76|256.36|255.41|253.01|0
1691675100000|2023-08-10 13:45:00|256.86|254.46|252.51|250.11|256.86|254.46|251.5|249.1|0
1691675400000|2023-08-10 13:50:00|252.8|250.4|251.36|248.96|253.81|251.41|251.36|248.96|0
1691675700000|2023-08-10 13:55:00|251.07|248.67|249.11|246.71|253.24|250.84|248.96|246.56|0
1691676000000|2023-08-10 14:00:00|248.54|246.14|248.25|245.85|248.54|246.14|246.55|244.15|0
1691676300000|2023-08-10 14:05:00|247.97|245.57|248.64|246.24|249.39|246.99|247.51|245.11|0
1691676600000|2023-08-10 14:10:00|248.79|246.39|249.92|247.52|251.07|248.67|248.36|245.96|0
1691676900000|2023-08-10 14:15:00|249.78|247.38|250.78|248.38|250.92|248.52|248.5|246.1|0
1691677200000|2023-08-10 14:20:00|250.92|248.52|250.2|247.8|252.78|250.38|250.2|247.8|0
1691677500000|2023-08-10 14:25:00|250.35|247.95|251.2|248.8|253.21|250.81|250.35|247.95|0
1691677800000|2023-08-10 14:30:00|251.49|249.09|250.34|247.94|251.92|249.52|249.21|246.81|0
1691678100000|2023-08-10 14:35:00|250.63|248.23|254.65|252.25|256.24|253.84|249.92|247.52|0
1691678400000|2023-08-10 14:40:00|255.08|252.68|257.98|255.58|258.7|256.3|255.08|252.68|0
1691678700000|2023-08-10 14:45:00|258.56|256.16|261.04|258.64|263.83|261.43|258.56|256.16|0
1691679000000|2023-08-10 14:50:00|261.63|259.23|260.65|258.25|263.24|260.84|259.95|257.55|0
1691679300000|2023-08-10 14:55:00|260.51|258.11|260.8|258.4|260.8|258.4|258.33|255.93|0
1691679600000|2023-08-10 15:00:00|260.94|258.54|265.34|262.94|266.37|263.97|260.36|257.96|0
1691679900000|2023-08-10 15:05:00|265.48|263.08|265.04|262.64|268|265.6|262.99|260.59|0
1691680200000|2023-08-10 15:10:00|265.19|262.79|265.19|262.79|265.78|263.38|262.98|260.58|0
1691680500000|2023-08-10 15:15:00|265.48|263.08|267.25|264.85|267.7|265.3|265.48|263.08|0
1691680800000|2023-08-10 15:20:00|266.96|264.56|268.58|266.18|270.07|267.67|266.96|264.56|0
1691681100000|2023-08-10 15:25:00|268.44|266.04|264.89|262.49|268.44|266.04|264.89|262.49|0
1691681400000|2023-08-10 15:30:00|265.18|262.78|262.25|259.85|266.21|263.81|262.25|259.85|0
1691681700000|2023-08-10 15:35:00|262.39|259.99|261.92|259.52|263.71|261.31|261.48|259.08|0
1691682000000|2023-08-10 15:40:00|262.36|259.96|267.08|264.68|268.27|265.87|261.92|259.52|0
1691682300000|2023-08-10 15:45:00|266.93|264.53|270.51|268.11|272.01|269.61|266.93|264.53|0
1691682600000|2023-08-10 15:50:00|270.66|268.26|274.42|272.02|276.23|273.83|270.51|268.11|0
1691682900000|2023-08-10 15:55:00|274.27|271.87|271.86|269.46|275.78|273.38|271.56|269.16|0
1691683200000|2023-08-10 16:00:00|272.31|269.91|272.61|270.21|274.57|272.17|271.56|269.16|0
1691683500000|2023-08-10 16:05:00|272.46|270.06|273.81|271.41|274.26|271.86|270.96|268.56|0
1691683800000|2023-08-10 16:10:00|273.96|271.56|274.41|272.01|276.08|273.68|272.91|270.51|0
1691684100000|2023-08-10 16:15:00|274.56|272.16|275.17|272.77|276.38|273.98|273.96|271.56|0
1691684400000|2023-08-10 16:20:00|275.32|272.92|276.37|273.97|276.98|274.58|261.52|259.12|0
1691684700000|2023-08-10 16:25:00|276.68|274.28|276.98|274.58|281.24|278.84|276.68|274.28|0
1691685000000|2023-08-10 16:30:00|277.13|274.73|276.22|273.82|278.04|275.64|275.61|273.21|0
1691685300000|2023-08-10 16:35:00|276.37|273.97|272.75|270.35|277.73|275.33|272.45|270.05|0
1691685600000|2023-08-10 16:40:00|272.6|270.2|272.45|270.05|274.71|272.31|272.45|270.05|0
1691685900000|2023-08-10 16:45:00|272.53|270.13|271.7|269.3|273.05|270.65|270.5|268.1|0
1691686200000|2023-08-10 16:50:00|271.55|269.15|276.67|274.27|277.43|275.03|271.55|269.15|0
1691686500000|2023-08-10 16:55:00|276.52|274.12|280.77|278.37|282.46|280.06|276.36|273.96|0
1691686800000|2023-08-10 17:00:00|281.08|278.68|279.7|277.3|282|279.6|278.94|276.54|0
1691687100000|2023-08-10 17:05:00|279.86|277.46|277.88|275.48|279.86|277.46|277.57|275.17|0
1691687400000|2023-08-10 17:10:00|277.72|275.32|277.87|275.47|279.85|277.45|277.42|275.02|0
1691687700000|2023-08-10 17:15:00|278.03|275.63|279.55|277.15|280.62|278.22|277.42|275.02|0
1691688000000|2023-08-10 17:20:00|279.7|277.3|281.99|279.59|283.68|281.28|279.55|277.15|0
1691688300000|2023-08-10 17:25:00|281.84|279.44|282.14|279.74|283.22|280.82|280.92|278.52|0
1691688600000|2023-08-10 17:30:00|282.45|280.05|281.84|279.44|284.45|282.05|281.84|279.44|0
1691688900000|2023-08-10 17:35:00|282.3|279.9|283.52|281.12|284.45|282.05|282.3|279.9|0
1691689200000|2023-08-10 17:40:00|283.37|280.97|285.52|283.12|287.77|285.37|283.06|280.66|0
1691689500000|2023-08-10 17:45:00|285.83|283.43|283.06|280.66|285.83|283.43|280.76|278.36|0
1691689800000|2023-08-10 17:50:00|283.21|280.81|283.98|281.58|284.29|281.89|281.07|278.67|0
1691690100000|2023-08-10 17:55:00|284.29|281.89|290.74|288.34|291.05|288.65|284.29|281.89|0
1691690400000|2023-08-10 18:00:00|290.9|288.5|287.8|285.4|290.9|288.5|287.33|284.93|0
1691690700000|2023-08-10 18:05:00|287.64|285.24|283.64|281.24|287.64|285.24|282.57|280.17|0
1691691000000|2023-08-10 18:10:00|283.8|281.4|279.07|276.67|283.87|281.47|278.92|276.52|0
1691691300000|2023-08-10 18:15:00|279.22|276.82|279.36|276.96|280.4|278|276.45|274.05|0
1691691600000|2023-08-10 18:20:00|279.82|277.42|277.99|275.59|280.13|277.73|277.08|274.68|0
1691691900000|2023-08-10 18:25:00|277.84|275.44|279.67|277.27|280.28|277.88|277.08|274.68|0
1691692200000|2023-08-10 18:30:00|279.51|277.11|280.43|278.03|281.04|278.64|277.99|275.59|0
1691692500000|2023-08-10 18:35:00|280.89|278.49|279.51|277.11|282.26|279.86|279.51|277.11|0
1691692800000|2023-08-10 18:40:00|279.36|276.96|280.27|277.87|282.72|280.32|279.36|276.96|0
1691693100000|2023-08-10 18:45:00|279.97|277.57|277.99|275.59|281.19|278.79|276.77|274.37|0
1691693400000|2023-08-10 18:50:00|278.14|275.74|274.96|272.56|278.75|276.35|274.65|272.25|0
1691693700000|2023-08-10 18:55:00|274.8|272.4|273.45|271.05|275.71|273.31|273.3|270.9|0
1691694000000|2023-08-10 19:00:00|273.3|270.9|277.53|275.13|279.05|276.65|273.3|270.9|0
1691694300000|2023-08-10 19:05:00|277.68|275.28|276.92|274.52|278.28|275.88|276.46|274.06|0
1691694600000|2023-08-10 19:10:00|276.46|274.06|275.25|272.85|276.76|274.36|274.65|272.25|0
1691694900000|2023-08-10 19:15:00|275.1|272.7|275.25|272.85|276.01|273.61|274.12|271.72|0
1691695200000|2023-08-10 19:20:00|274.95|272.55|277.98|275.58|278.58|276.18|274.34|271.94|0
1691695500000|2023-08-10 19:25:00|278.13|275.73|280.65|278.25|281.42|279.02|277.82|275.42|0
1691695800000|2023-08-10 19:30:00|280.34|277.94|283.42|281.02|284.03|281.63|280.34|277.94|0
1691696100000|2023-08-10 19:35:00|283.88|281.48|284.19|281.79|284.65|282.25|282.18|279.78|0
1691696400000|2023-08-10 19:40:00|284.03|281.63|286.74|284.34|286.97|284.57|283.57|281.17|0
1691696700000|2023-08-10 19:45:00|286.66|284.26|283.87|281.47|287.44|285.04|281.57|279.17|0
1691697000000|2023-08-10 19:50:00|284.49|282.09|282.33|279.93|285.11|282.71|281.1|278.7|0
1691697300000|2023-08-10 19:55:00|282.64|280.24|282.64|280.24|283.41|281.01|280.8|278.4|0
1691697600000|2023-08-10 20:00:00|282.02|279.62|284.02|281.62|284.18|281.78|282.02|279.62|0
1691697900000|2023-08-10 20:05:00|283.72|281.32|282.79|280.39|283.72|281.32|282.64|280.24|0
1691698200000|2023-08-10 20:10:00|282.64|280.24|282.33|279.93|282.94|280.54|282.33|279.93|0
1691698500000|2023-08-10 20:15:00|282.53|279.73|282.53|279.73|282.68|279.88|282.53|279.73|0
1691698800000|2023-08-10 20:20:00|282.22|279.42|282.06|279.26|282.37|279.57|282.06|279.26|0
1691699100000|2023-08-10 20:25:00|281.91|279.11|281.6|278.8|282.06|279.26|281.6|278.8|0
1691699400000|2023-08-10 20:30:00|281.75|278.95|280.83|278.03|281.75|278.95|280.83|278.03|0
1691699700000|2023-08-10 20:35:00|280.91|278.11|281.6|278.8|281.6|278.8|280.68|277.88|0
1691700000000|2023-08-10 20:40:00|281.29|278.49|281.75|278.95|281.75|278.95|281.29|278.49|0
1691700300000|2023-08-10 20:45:00|281.9|279.1|281.9|279.1|282.06|279.26|281.75|278.95|0
1691700600000|2023-08-10 20:50:00|282.06|279.26|281.59|278.79|282.06|279.26|281.59|278.79|0
1691700900000|2023-08-10 20:55:00|281.75|278.95|281.67|278.87|281.9|279.1|281.44|278.64|0
1691701200000|2023-08-10 21:00:00|281.68|278.88|281.63|278.83|281.68|278.88|281.57|278.77|0
1691701500000|2023-08-10 21:05:00|281.65|278.85|281.58|278.78|281.68|278.88|281.58|278.78|0
1691701800000|2023-08-10 21:10:00|281.56|278.76|281.78|278.98|281.81|279.01|281.56|278.76|0
1691702100000|2023-08-10 21:15:00|281.81|279.01|281.81|279.01|281.81|279.01|281.78|278.98|0
1691702400000|2023-08-10 21:20:00|281.78|278.98|281.78|278.98|281.81|279.01|281.65|278.85|0
1691702700000|2023-08-10 21:25:00|281.83|279.03|281.8|279|281.83|279.03|281.8|279|0
1691703000000|2023-08-10 21:30:00|281.91|279.11|281.96|279.16|282.07|279.27|281.91|279.11|0
1691703300000|2023-08-10 21:35:00|282.01|279.21|282.07|279.27|282.07|279.27|281.91|279.11|0
1691703600000|2023-08-10 21:40:00|282.1|279.3|281.8|279|282.1|279.3|281.71|278.91|0
1691703900000|2023-08-10 21:45:00|281.77|278.97|281.71|278.91|281.77|278.97|281.44|278.64|0
1691704200000|2023-08-10 21:50:00|281.69|278.89|281.73|278.93|281.77|278.97|281.64|278.84|0
1691704500000|2023-08-10 21:55:00|281.82|279.02|281.62|278.82|281.82|279.02|281.62|278.82|0
1691704800000|2023-08-10 22:00:00|281.65|278.85|280.12|277.32|281.65|278.85|280.12|277.32|0
1691705100000|2023-08-10 22:05:00|280.19|277.39|280.35|277.55|280.43|277.63|280.04|277.24|0
1691705400000|2023-08-10 22:10:00|280.19|277.39|279.73|276.93|280.19|277.39|279.73|276.93|0
1691705700000|2023-08-10 22:15:00|279.58|276.78|280.34|277.54|280.5|277.7|279.58|276.78|0
1691706000000|2023-08-10 22:20:00|280.42|277.62|280.19|277.39|280.65|277.85|280.19|277.39|0
1691706300000|2023-08-10 22:25:00|280.34|277.54|279.12|276.32|280.49|277.69|279.12|276.32|0
1691706600000|2023-08-10 22:30:00|279.27|276.47|279.65|276.85|279.73|276.93|279.27|276.47|0
1691706900000|2023-08-10 22:35:00|279.73|276.93|279.73|276.93|279.88|277.08|279.42|276.62|0
1691707200000|2023-08-10 22:40:00|279.88|277.08|279.42|276.62|280.03|277.23|279.27|276.47|0
1691707500000|2023-08-10 22:45:00|279.35|276.55|279.26|276.46|279.42|276.62|278.96|276.16|0
1691707800000|2023-08-10 22:50:00|279.42|276.62|279.42|276.62|279.57|276.77|279.42|276.62|0
1691708100000|2023-08-10 22:55:00|279.57|276.77|279.57|276.77|279.72|276.92|279.57|276.77|0
1691708400000|2023-08-10 23:00:00|279.41|276.61|280.02|277.22|280.18|277.38|279.41|276.61|0
1691708700000|2023-08-10 23:05:00|279.87|277.07|280.48|277.68|280.64|277.84|279.87|277.07|0
1691709000000|2023-08-10 23:10:00|280.64|277.84|279.87|277.07|280.64|277.84|279.87|277.07|0
1691709300000|2023-08-10 23:15:00|280.02|277.22|279.71|276.91|280.02|277.22|279.64|276.84|0
1691709600000|2023-08-10 23:20:00|279.79|276.99|279.64|276.84|279.79|276.99|279.56|276.76|0
1691709900000|2023-08-10 23:25:00|279.56|276.76|279.25|276.45|279.56|276.76|279.25|276.45|0
1691710200000|2023-08-10 23:30:00|279.1|276.3|278.57|275.77|279.25|276.45|278.49|275.69|0
1691710500000|2023-08-10 23:35:00|278.49|275.69|278.49|275.69|278.64|275.84|278.18|275.38|0
1691710800000|2023-08-10 23:40:00|278.64|275.84|278.79|275.99|278.79|275.99|278.49|275.69|0
1691711100000|2023-08-10 23:45:00|278.72|275.92|278.18|275.38|278.72|275.92|278.18|275.38|0
1691711400000|2023-08-10 23:50:00|278.33|275.53|279.09|276.29|279.09|276.29|278.33|275.53|0
1691711700000|2023-08-10 23:55:00|279.25|276.45|278.79|275.99|279.25|276.45|278.79|275.99|0
1691712000000|2023-08-11 00:00:00|278.94|276.14|278.56|275.76|278.94|276.14|278.48|275.68|0
1691712300000|2023-08-11 00:05:00|278.48|275.68|278.63|275.83|278.94|276.14|278.48|275.68|0
1691712600000|2023-08-11 00:10:00|278.71|275.91|278.17|275.37|278.78|275.98|278.17|275.37|0
1691712900000|2023-08-11 00:15:00|278.32|275.52|277.71|274.91|278.32|275.52|277.56|274.76|0
1691713200000|2023-08-11 00:20:00|277.87|275.07|277.64|274.84|278.02|275.22|277.56|274.76|0
1691713500000|2023-08-11 00:25:00|277.56|274.76|277.41|274.61|277.71|274.91|277.41|274.61|0
1691713800000|2023-08-11 00:30:00|277.56|274.76|277.86|275.06|278.01|275.21|277.41|274.61|0
1691714100000|2023-08-11 00:35:00|278.01|275.21|277.59|274.79|278.01|275.21|277.44|274.64|0
1691714400000|2023-08-11 00:40:00|277.51|274.71|277.59|274.79|277.74|274.94|277.43|274.63|0
1691714700000|2023-08-11 00:45:00|277.51|274.71|276.06|273.26|277.59|274.79|276.06|273.26|0
1691715000000|2023-08-11 00:50:00|276.22|273.42|276.37|273.57|276.37|273.57|275.61|272.81|0
1691715300000|2023-08-11 00:55:00|276.52|273.72|276.37|273.57|276.52|273.72|276.37|273.57|0
1691715600000|2023-08-11 01:00:00|275.91|273.11|275.91|273.11|276.21|273.41|275.76|272.96|0
1691715900000|2023-08-11 01:05:00|276.06|273.26|276.36|273.56|276.51|273.71|275.91|273.11|0
1691716200000|2023-08-11 01:10:00|276.51|273.71|276.82|274.02|276.82|274.02|276.36|273.56|0
1691716500000|2023-08-11 01:15:00|276.67|273.87|276.06|273.26|276.67|273.87|275.98|273.18|0
1691716800000|2023-08-11 01:20:00|276.13|273.33|276.81|274.01|277.12|274.32|276.13|273.33|0
1691717100000|2023-08-11 01:25:00|276.74|273.94|276.66|273.86|276.81|274.01|276.51|273.71|0
1691717400000|2023-08-11 01:30:00|276.51|273.71|278.03|275.23|278.03|275.23|276.51|273.71|0
1691717700000|2023-08-11 01:35:00|277.88|275.08|276.96|274.16|277.88|275.08|276.66|273.86|0
1691718000000|2023-08-11 01:40:00|277.11|274.31|277.26|274.46|277.72|274.92|276.96|274.16|0
1691718300000|2023-08-11 01:45:00|277.34|274.54|276.81|274.01|278.03|275.23|276.81|274.01|0
1691718600000|2023-08-11 01:50:00|276.96|274.16|277.57|274.77|277.57|274.77|276.65|273.85|0
1691718900000|2023-08-11 01:55:00|277.65|274.85|278.33|275.53|278.48|275.68|277.41|274.61|0
1691719200000|2023-08-11 02:00:00|278.41|275.61|279.09|276.29|279.55|276.75|278.41|275.61|0
1691719500000|2023-08-11 02:05:00|279.24|276.44|278.78|275.98|279.4|276.6|278.48|275.68|0
1691719800000|2023-08-11 02:10:00|278.63|275.83|278.17|275.37|278.78|275.98|278.02|275.22|0
1691720100000|2023-08-11 02:15:00|278.32|275.52|278.32|275.52|278.48|275.68|278.17|275.37|0
1691720400000|2023-08-11 02:20:00|278.47|275.67|280.16|277.36|280.46|277.66|278.47|275.67|0
1691720700000|2023-08-11 02:25:00|280.23|277.43|280.61|277.81|280.92|278.12|280|277.2|0
1691721000000|2023-08-11 02:30:00|280.46|277.66|280.31|277.51|281.23|278.43|280.23|277.43|0
1691721300000|2023-08-11 02:35:00|280.23|277.43|280.46|277.66|280.76|277.96|280.23|277.43|0
1691721600000|2023-08-11 02:40:00|280.3|277.5|280.46|277.66|280.76|277.96|280.23|277.43|0
1691721900000|2023-08-11 02:45:00|280.3|277.5|280.45|277.65|280.46|277.66|280.23|277.43|0
1691722200000|2023-08-11 02:50:00|280.61|277.81|281.07|278.27|281.22|278.42|280.61|277.81|0
1691722500000|2023-08-11 02:55:00|281.22|278.42|280.45|277.65|281.22|278.42|280.15|277.35|0
1691722800000|2023-08-11 03:00:00|280.3|277.5|279.84|277.04|280.45|277.65|279.84|277.04|0
1691723100000|2023-08-11 03:05:00|279.76|276.96|279.84|277.04|279.99|277.19|279.53|276.73|0
1691723400000|2023-08-11 03:10:00|279.68|276.88|279.83|277.03|279.99|277.19|279.53|276.73|0
1691723700000|2023-08-11 03:15:00|279.99|277.19|279.99|277.19|280.83|278.03|279.68|276.88|0
1691724000000|2023-08-11 03:20:00|280.14|277.34|280.14|277.34|280.29|277.49|279.83|277.03|0
1691724300000|2023-08-11 03:25:00|280.06|277.26|279.45|276.65|280.29|277.49|279.37|276.57|0
1691724600000|2023-08-11 03:30:00|279.22|276.42|279.98|277.18|279.98|277.18|279.07|276.27|0
1691724900000|2023-08-11 03:35:00|280.06|277.26|282.28|279.48|282.75|279.95|279.98|277.18|0
1691725200000|2023-08-11 03:40:00|282.44|279.64|282.59|279.79|282.9|280.1|282.28|279.48|0
1691725500000|2023-08-11 03:45:00|282.52|279.72|282.74|279.94|282.74|279.94|282.44|279.64|0
1691725800000|2023-08-11 03:50:00|282.59|279.79|282.28|279.48|282.74|279.94|282.13|279.33|0
1691726100000|2023-08-11 03:55:00|282.36|279.56|282.28|279.48|282.43|279.63|281.97|279.17|0
1691726400000|2023-08-11 04:00:00|282.2|279.4|283.05|280.25|283.2|280.4|282.2|279.4|0
1691726700000|2023-08-11 04:05:00|282.89|280.09|282.58|279.78|283.2|280.4|282.58|279.78|0
1691727000000|2023-08-11 04:10:00|282.74|279.94|283.35|280.55|283.51|280.71|282.74|279.94|0
1691727300000|2023-08-11 04:15:00|283.43|280.63|283.35|280.55|283.66|280.86|283.04|280.24|0
1691727600000|2023-08-11 04:20:00|283.2|280.4|283.04|280.24|283.35|280.55|282.97|280.17|0
1691727900000|2023-08-11 04:25:00|283.2|280.4|282.89|280.09|283.35|280.55|282.89|280.09|0
1691728200000|2023-08-11 04:30:00|282.73|279.93|283.04|280.24|283.04|280.24|282.58|279.78|0
1691728500000|2023-08-11 04:35:00|283.19|280.39|282.88|280.08|283.35|280.55|282.88|280.08|0
1691728800000|2023-08-11 04:40:00|282.96|280.16|282.88|280.08|282.96|280.16|282.73|279.93|0
1691729100000|2023-08-11 04:45:00|282.96|280.16|283.19|280.39|283.34|280.54|282.88|280.08|0
1691729400000|2023-08-11 04:50:00|283.27|280.47|283.65|280.85|283.8|281|283.19|280.39|0
1691729700000|2023-08-11 04:55:00|283.5|280.7|282.88|280.08|283.5|280.7|282.88|280.08|0
1691730000000|2023-08-11 05:00:00|283.03|280.23|282.88|280.08|283.8|281|282.72|279.92|0
1691730300000|2023-08-11 05:05:00|283.03|280.23|283.34|280.54|283.8|281|283.03|280.23|0
1691730600000|2023-08-11 05:10:00|283.42|280.62|283.64|280.84|283.8|281|283.18|280.38|0
1691730900000|2023-08-11 05:15:00|283.72|280.92|282.87|280.07|283.8|281|282.87|280.07|0
1691731200000|2023-08-11 05:20:00|282.95|280.15|281.64|278.84|282.95|280.15|281.49|278.69|0
1691731500000|2023-08-11 05:25:00|281.72|278.92|281.72|278.92|282.25|279.45|281.64|278.84|0
1691731800000|2023-08-11 05:30:00|281.64|278.84|280.87|278.07|281.94|279.14|280.87|278.07|0
1691732100000|2023-08-11 05:35:00|280.95|278.15|281.25|278.45|281.33|278.53|280.79|277.99|0
1691732400000|2023-08-11 05:40:00|281.17|278.37|281.33|278.53|281.33|278.53|280.87|278.07|0
1691732700000|2023-08-11 05:45:00|281.41|278.61|280.25|277.45|281.41|278.61|279.64|276.84|0
1691733000000|2023-08-11 05:50:00|280.1|277.3|280.1|277.3|280.33|277.53|279.79|276.99|0
1691733300000|2023-08-11 05:55:00|280.25|277.45|280.02|277.22|280.4|277.6|279.79|276.99|0
1691733600000|2023-08-11 06:00:00|280.09|277.29|281.93|279.13|282.09|279.29|279.79|276.99|0
1691733900000|2023-08-11 06:05:00|281.73|279.33|281.43|279.03|282.5|280.1|281.43|279.03|0
1691734200000|2023-08-11 06:10:00|281.58|279.18|280.2|277.8|281.58|279.18|279.74|277.34|0
1691734500000|2023-08-11 06:15:00|280.35|277.95|280.66|278.26|280.81|278.41|280.04|277.64|0
1691734800000|2023-08-11 06:20:00|280.5|278.1|280.81|278.41|280.96|278.56|280.04|277.64|0
1691735100000|2023-08-11 06:25:00|280.65|278.25|280.04|277.64|280.96|278.56|280.04|277.64|0
1691735400000|2023-08-11 06:30:00|279.89|277.49|279.42|277.02|280.5|278.1|279.27|276.87|0
1691735700000|2023-08-11 06:35:00|279.58|277.18|279.73|277.33|279.81|277.41|278.96|276.56|0
1691736000000|2023-08-11 06:40:00|279.58|277.18|279.73|277.33|280.5|278.1|279.5|277.1|0
1691736300000|2023-08-11 06:45:00|279.88|277.48|279.42|277.02|279.88|277.48|279.19|276.79|0
1691736600000|2023-08-11 06:50:00|279.35|276.95|278.96|276.56|279.57|277.17|278.81|276.41|0
1691736900000|2023-08-11 06:55:00|279.04|276.64|279.11|276.71|279.11|276.71|278.5|276.1|0
1691737200000|2023-08-11 07:00:00|278.96|276.56|278.8|276.4|280.49|278.09|278.65|276.25|0
1691737500000|2023-08-11 07:05:00|279.11|276.71|278.34|275.94|279.5|277.1|277.89|275.49|0
1691737800000|2023-08-11 07:10:00|278.5|276.1|277.12|274.72|278.5|276.1|277.12|274.72|0
1691738100000|2023-08-11 07:15:00|276.82|274.42|277.43|275.03|277.58|275.18|276.75|274.35|0
1691738400000|2023-08-11 07:20:00|277.51|275.11|276.82|274.42|278.19|275.79|276.66|274.26|0
1691738700000|2023-08-11 07:25:00|276.74|274.34|276.81|274.41|277.27|274.87|276.51|274.11|0
1691739000000|2023-08-11 07:30:00|276.66|274.26|277.12|274.72|278.03|275.63|276.36|273.96|0
1691739300000|2023-08-11 07:35:00|277.2|274.8|277.73|275.33|278.03|275.63|277.12|274.72|0
1691739600000|2023-08-11 07:40:00|277.65|275.25|277.88|275.48|278.18|275.78|277.42|275.02|0
1691739900000|2023-08-11 07:45:00|277.72|275.32|277.27|274.87|278.33|275.93|277.11|274.71|0
1691740200000|2023-08-11 07:50:00|277.11|274.71|278.94|276.54|278.94|276.54|277.11|274.71|0
1691740500000|2023-08-11 07:55:00|278.87|276.47|279.71|277.31|279.71|277.31|278.87|276.47|0
1691740800000|2023-08-11 08:00:00|279.86|277.46|279.76|277.36|280.63|278.23|279.38|276.98|0
1691741100000|2023-08-11 08:05:00|279.92|277.52|281.61|279.21|281.76|279.36|279.76|277.36|0
1691741400000|2023-08-11 08:10:00|281.76|279.36|281.76|279.36|282.38|279.98|281.3|278.9|0
1691741700000|2023-08-11 08:15:00|281.91|279.51|281.14|278.74|282.46|280.06|280.68|278.28|0
1691742000000|2023-08-11 08:20:00|281.07|278.67|282.84|280.44|282.99|280.59|280.83|278.43|0
1691742300000|2023-08-11 08:25:00|282.99|280.59|282.22|279.82|282.99|280.59|281.45|279.05|0
1691742600000|2023-08-11 08:30:00|282.37|279.97|284.69|282.29|284.85|282.45|282.37|279.97|0
1691742900000|2023-08-11 08:35:00|284.54|282.14|286.09|283.69|286.09|283.69|283.92|281.52|0
1691743200000|2023-08-11 08:40:00|285.93|283.53|284.69|282.29|286.09|283.69|284.22|281.82|0
1691743500000|2023-08-11 08:45:00|284.53|282.13|284.53|282.13|285.31|282.91|284.53|282.13|0
1691743800000|2023-08-11 08:50:00|284.38|281.98|283.6|281.2|284.69|282.29|283.6|281.2|0
1691744100000|2023-08-11 08:55:00|283.68|281.28|283.6|281.2|284.53|282.13|282.83|280.43|0
1691744400000|2023-08-11 09:00:00|283.76|281.36|282.67|280.27|283.76|281.36|282.36|279.96|0
1691744700000|2023-08-11 09:05:00|282.52|280.12|281.74|279.34|282.52|280.12|281.28|278.88|0
1691745000000|2023-08-11 09:10:00|281.9|279.5|281.59|279.19|282.29|279.89|281.43|279.03|0
1691745300000|2023-08-11 09:15:00|281.74|279.34|281.9|279.5|282.21|279.81|281.51|279.11|0
1691745600000|2023-08-11 09:20:00|282.05|279.65|282.05|279.65|282.82|280.42|281.97|279.57|0
1691745900000|2023-08-11 09:25:00|281.97|279.57|281.58|279.18|282.13|279.73|281.28|278.88|0
1691746200000|2023-08-11 09:30:00|281.28|278.88|282.2|279.8|282.2|279.8|281.28|278.88|0
1691746500000|2023-08-11 09:35:00|282.05|279.65|281.43|279.03|282.82|280.42|281.27|278.87|0
1691746800000|2023-08-11 09:40:00|281.58|279.18|281.73|279.33|281.73|279.33|280.5|278.1|0
1691747100000|2023-08-11 09:45:00|281.58|279.18|282.66|280.26|282.66|280.26|281.58|279.18|0
1691747400000|2023-08-11 09:50:00|282.81|280.41|285.91|283.51|286.38|283.98|282.81|280.41|0
1691747700000|2023-08-11 09:55:00|286.07|283.67|284.98|282.58|287|284.6|284.67|282.27|0
1691748000000|2023-08-11 10:00:00|285.06|282.66|284.36|281.96|285.68|283.28|284.36|281.96|0
1691748300000|2023-08-11 10:05:00|284.2|281.8|283.58|281.18|284.36|281.96|283.12|280.72|0
1691748600000|2023-08-11 10:10:00|283.74|281.34|283.59|281.19|283.74|281.34|282.25|279.85|0
1691748900000|2023-08-11 10:15:00|283.66|281.26|283.2|280.8|284.13|281.73|282.73|280.33|0
1691749200000|2023-08-11 10:20:00|283.04|280.64|283.04|280.64|283.97|281.57|282.89|280.49|0
1691749500000|2023-08-11 10:25:00|283.12|280.72|283.5|281.1|283.58|281.18|282.73|280.33|0
1691749800000|2023-08-11 10:30:00|283.19|280.79|282.19|279.79|283.19|280.79|282.11|279.71|0
1691750100000|2023-08-11 10:35:00|282.27|279.87|282.42|280.02|282.42|280.02|280.88|278.48|0
1691750400000|2023-08-11 10:40:00|282.57|280.17|283.19|280.79|283.19|280.79|281.49|279.09|0
1691750700000|2023-08-11 10:45:00|283.34|280.94|283.34|280.94|283.96|281.56|282.73|280.33|0
1691751000000|2023-08-11 10:50:00|283.5|281.1|284.04|281.64|284.27|281.87|283.19|280.79|0
1691751300000|2023-08-11 10:55:00|283.96|281.56|284.11|281.71|284.42|282.02|283.65|281.25|0
1691751600000|2023-08-11 11:00:00|284.27|281.87|281.95|279.55|284.42|282.02|281.8|279.4|0
1691751900000|2023-08-11 11:05:00|281.8|279.4|281.64|279.24|281.88|279.48|280.72|278.32|0
1691752200000|2023-08-11 11:10:00|281.79|279.39|283.03|280.63|283.34|280.94|281.49|279.09|0
1691752500000|2023-08-11 11:15:00|282.72|280.32|282.87|280.47|283.03|280.63|282.25|279.85|0
1691752800000|2023-08-11 11:20:00|282.72|280.32|282.87|280.47|283.02|280.62|281.64|279.24|0
1691753100000|2023-08-11 11:25:00|283.02|280.62|282.1|279.7|283.33|280.93|282.02|279.62|0
1691753400000|2023-08-11 11:30:00|282.25|279.85|281.63|279.23|283.18|280.78|281.17|278.77|0
1691753700000|2023-08-11 11:35:00|281.79|279.39|281.87|279.47|282.56|280.16|281.56|279.16|0
1691754000000|2023-08-11 11:40:00|281.94|279.54|283.48|281.08|283.95|281.55|281.94|279.54|0
1691754300000|2023-08-11 11:45:00|283.64|281.24|283.02|280.62|283.64|281.24|282.17|279.77|0
1691754600000|2023-08-11 11:50:00|282.86|280.46|284.25|281.85|284.25|281.85|282.55|280.15|0
1691754900000|2023-08-11 11:55:00|284.41|282.01|283.79|281.39|284.72|282.32|283.63|281.23|0
1691755200000|2023-08-11 12:00:00|284.25|281.85|282.55|280.15|284.64|282.24|281.62|279.22|0
1691755500000|2023-08-11 12:05:00|282.7|280.3|283.94|281.54|284.4|282|282.55|280.15|0
1691755800000|2023-08-11 12:10:00|283.78|281.38|283.78|281.38|284.56|282.16|283.47|281.07|0
1691756100000|2023-08-11 12:15:00|283.94|281.54|284.24|281.84|284.24|281.84|283.4|281|0
1691756400000|2023-08-11 12:20:00|283.94|281.54|283.93|281.53|284.4|282|283.47|281.07|0
1691756700000|2023-08-11 12:25:00|283.78|281.38|283.01|280.61|284.55|282.15|283.01|280.61|0
1691757000000|2023-08-11 12:30:00|283.16|280.76|290.16|287.76|290.79|288.39|283.16|280.76|0
1691757300000|2023-08-11 12:35:00|290.47|288.07|288.99|286.59|290.47|288.07|287.43|285.03|0
1691757600000|2023-08-11 12:40:00|289.3|286.9|288.37|285.97|290.09|287.69|285.88|283.48|0
1691757900000|2023-08-11 12:45:00|288.52|286.12|292.6|290.2|292.6|290.2|288.45|286.05|0
1691758200000|2023-08-11 12:50:00|292.44|290.04|292.52|290.12|293.23|290.83|290.87|288.47|0
1691758500000|2023-08-11 12:55:00|292.59|290.19|292.75|290.35|293.54|291.14|291.49|289.09|0
1691758800000|2023-08-11 13:00:00|293.07|290.67|290.51|288.11|293.85|291.45|290.04|287.64|0
1691759100000|2023-08-11 13:05:00|290.36|287.96|289.26|286.86|290.83|288.43|288.95|286.55|0
1691759400000|2023-08-11 13:10:00|288.95|286.55|289.73|287.33|290.51|288.11|288.79|286.39|0
1691759700000|2023-08-11 13:15:00|289.88|287.48|291.14|288.74|292.24|289.84|289.73|287.33|0
1691760000000|2023-08-11 13:20:00|291.22|288.82|292.39|289.99|292.39|289.99|290.51|288.11|0
1691760300000|2023-08-11 13:25:00|292.08|289.68|294.6|292.2|294.76|292.36|291.45|289.05|0
1691760600000|2023-08-11 13:30:00|293.81|291.41|293.1|290.7|298.4|296|292.95|290.55|0
1691760900000|2023-08-11 13:35:00|293.34|290.94|291.44|289.04|293.34|290.94|289.72|287.32|0
1691761200000|2023-08-11 13:40:00|291.29|288.89|293.97|291.57|295.87|293.47|290.66|288.26|0
1691761500000|2023-08-11 13:45:00|294.13|291.73|294.13|291.73|296.51|294.11|292.86|290.46|0
1691761800000|2023-08-11 13:50:00|293.97|291.57|293.33|290.93|295.39|292.99|291.76|289.36|0
1691762100000|2023-08-11 13:55:00|293.17|290.77|292.94|290.54|293.49|291.09|291.44|289.04|0
1691762400000|2023-08-11 14:00:00|290.42|288.02|287.06|284.66|291.44|289.04|285.2|282.8|0
1691762700000|2023-08-11 14:05:00|286.44|284.04|287.37|284.97|288.62|286.22|285.51|283.11|0
1691763000000|2023-08-11 14:10:00|287.22|284.82|285.2|282.8|290.49|288.09|284.42|282.02|0
1691763300000|2023-08-11 14:15:00|285.51|283.11|282.72|280.32|285.51|283.11|281.8|279.4|0
1691763600000|2023-08-11 14:20:00|282.57|280.17|278.88|276.48|282.57|280.17|277.36|274.96|0
1691763900000|2023-08-11 14:25:00|278.58|276.18|281.18|278.78|281.79|279.39|278.58|276.18|0
1691764200000|2023-08-11 14:30:00|280.57|278.17|283.49|281.09|283.49|281.09|279.95|277.55|0
1691764500000|2023-08-11 14:35:00|283.33|280.93|278.88|276.48|284.42|282.02|278.73|276.33|0
1691764800000|2023-08-11 14:40:00|279.03|276.63|280.25|277.85|281.33|278.93|277.5|275.1|0
1691765100000|2023-08-11 14:45:00|280.41|278.01|281.33|278.93|282.25|279.85|279.64|277.24|0
1691765400000|2023-08-11 14:50:00|281.17|278.77|286.11|283.71|286.43|284.03|281.17|278.77|0
1691765700000|2023-08-11 14:55:00|285.8|283.4|286.11|283.71|286.58|284.18|284.1|281.7|0
1691766000000|2023-08-11 15:00:00|285.96|283.56|284.25|281.85|285.96|283.56|283.94|281.54|0
1691766300000|2023-08-11 15:05:00|284.41|282.01|287.04|284.64|287.67|285.27|284.25|281.85|0
1691766600000|2023-08-11 15:10:00|286.89|284.49|289.38|286.98|290.01|287.61|286.89|284.49|0
1691766900000|2023-08-11 15:15:00|289.54|287.14|289.69|287.29|291.1|288.7|289.31|286.91|0
1691767200000|2023-08-11 15:20:00|289.85|287.45|290.63|288.23|290.79|288.39|287.97|285.57|0
1691767500000|2023-08-11 15:25:00|290.47|288.07|290.47|288.07|291.26|288.86|288.91|286.51|0
1691767800000|2023-08-11 15:30:00|290.79|288.39|291.41|289.01|292.04|289.64|289.06|286.66|0
1691768100000|2023-08-11 15:35:00|291.57|289.17|290.16|287.76|291.57|289.17|288.28|285.88|0
1691768400000|2023-08-11 15:40:00|290|287.6|289.06|286.66|291.41|289.01|289.06|286.66|0
1691768700000|2023-08-11 15:45:00|288.9|286.5|290.31|287.91|290.78|288.38|288.44|286.04|0
1691769000000|2023-08-11 15:50:00|290.47|288.07|290.62|288.22|291.56|289.16|290|287.6|0
1691769300000|2023-08-11 15:55:00|290.47|288.07|285.94|283.54|291.09|288.69|285.63|283.23|0
1691769600000|2023-08-11 16:00:00|285.79|283.39|285.55|283.15|286.56|284.16|284.24|281.84|0
1691769900000|2023-08-11 16:05:00|285.32|282.92|285.01|282.61|285.63|283.23|283|280.6|0
1691770200000|2023-08-11 16:10:00|284.85|282.45|283.31|280.91|286.09|283.69|283.15|280.75|0
1691770500000|2023-08-11 16:15:00|282.84|280.44|284.39|281.99|284.54|282.14|282.07|279.67|0
1691770800000|2023-08-11 16:20:00|284.54|282.14|285.93|283.53|286.24|283.84|283.92|281.52|0
1691771100000|2023-08-11 16:25:00|285.78|283.38|287.33|284.93|289.36|286.96|285.78|283.38|0
1691771400000|2023-08-11 16:30:00|287.18|284.78|285.86|283.46|287.18|284.78|285.31|282.91|0
1691771700000|2023-08-11 16:35:00|286.09|283.69|288.42|286.02|288.58|286.18|285.78|283.38|0
1691772000000|2023-08-11 16:40:00|288.58|286.18|290.14|287.74|290.14|287.74|288.11|285.71|0
1691772300000|2023-08-11 16:45:00|289.98|287.58|290.29|287.89|290.76|288.36|289.04|286.64|0
1691772600000|2023-08-11 16:50:00|290.45|288.05|289.67|287.27|290.92|288.52|289.04|286.64|0
1691772900000|2023-08-11 16:55:00|289.98|287.58|289.66|287.26|290.92|288.52|289.51|287.11|0
1691773200000|2023-08-11 17:00:00|289.51|287.11|287.94|285.54|289.82|287.42|287.17|284.77|0
1691773500000|2023-08-11 17:05:00|288.1|285.7|290.29|287.89|290.92|288.52|288.1|285.7|0
1691773800000|2023-08-11 17:10:00|290.44|288.04|289.97|287.57|290.76|288.36|289.04|286.64|0
1691774100000|2023-08-11 17:15:00|290.13|287.73|288.88|286.48|290.29|287.89|288.1|285.7|0
1691774400000|2023-08-11 17:20:00|288.41|286.01|285.42|283.02|288.41|286.01|284.64|282.24|0
1691774700000|2023-08-11 17:25:00|285.26|282.86|282.3|279.9|285.26|282.86|281.99|279.59|0
1691775000000|2023-08-11 17:30:00|282.14|279.74|282.92|280.52|283.07|280.67|281.68|279.28|0
1691775300000|2023-08-11 17:35:00|282.76|280.36|283.38|280.98|284.48|282.08|282.22|279.82|0
1691775600000|2023-08-11 17:40:00|283.23|280.83|286.04|283.64|286.82|284.42|282.61|280.21|0
1691775900000|2023-08-11 17:45:00|285.88|283.48|286.98|284.58|288.01|285.61|285.73|283.33|0
1691776200000|2023-08-11 17:50:00|287.14|284.74|287.14|284.74|288.4|286|286.67|284.27|0
1691776500000|2023-08-11 17:55:00|287.45|285.05|285.41|283.01|288.55|286.15|284.94|282.54|0
1691776800000|2023-08-11 18:00:00|285.72|283.32|284.12|281.72|286.04|283.64|283.22|280.82|0
1691777100000|2023-08-11 18:05:00|283.81|281.41|283.65|281.25|283.81|281.41|281.78|279.38|0
1691777400000|2023-08-11 18:10:00|283.81|281.41|283.8|281.4|284.74|282.34|283.02|280.62|0
1691777700000|2023-08-11 18:15:00|283.49|281.09|281.78|279.38|283.96|281.56|281.31|278.91|0
1691778000000|2023-08-11 18:20:00|282.09|279.69|280.84|278.44|283.96|281.56|280.69|278.29|0
1691778300000|2023-08-11 18:25:00|280.69|278.29|280.38|277.98|280.69|278.29|278.98|276.58|0
1691778600000|2023-08-11 18:30:00|280.53|278.13|279.91|277.51|280.53|278.13|276.98|274.58|0
1691778900000|2023-08-11 18:35:00|280.06|277.66|278.98|276.58|282.08|279.68|278.82|276.42|0
1691779200000|2023-08-11 18:40:00|278.67|276.27|279.91|277.51|280.68|278.28|278.05|275.65|0
1691779500000|2023-08-11 18:45:00|280.06|277.66|278.36|275.96|280.22|277.82|277.9|275.5|0
1691779800000|2023-08-11 18:50:00|278.2|275.8|278.51|276.11|279.29|276.89|277.67|275.27|0
1691780100000|2023-08-11 18:55:00|278.36|275.96|277.89|275.49|278.67|276.27|276.97|274.57|0
1691780400000|2023-08-11 19:00:00|278.05|275.65|279.28|276.88|281.14|278.74|277.74|275.34|0
1691780700000|2023-08-11 19:05:00|279.13|276.73|282.7|280.3|282.85|280.45|278.82|276.42|0
1691781000000|2023-08-11 19:10:00|283.01|280.61|281.61|279.21|283.48|281.08|280.98|278.58|0
1691781300000|2023-08-11 19:15:00|281.76|279.36|280.21|277.81|282.23|279.83|279.74|277.34|0
1691781600000|2023-08-11 19:20:00|280.36|277.96|278.97|276.57|281.29|278.89|278.81|276.41|0
1691781900000|2023-08-11 19:25:00|278.81|276.41|279.12|276.72|279.43|277.03|277.58|275.18|0
1691782200000|2023-08-11 19:30:00|279.58|277.18|278.19|275.79|279.66|277.26|278.04|275.64|0
1691782500000|2023-08-11 19:35:00|278.04|275.64|280.67|278.27|281.29|278.89|277.57|275.17|0
1691782800000|2023-08-11 19:40:00|280.82|278.42|280.2|277.8|282.22|279.82|279.89|277.49|0
1691783100000|2023-08-11 19:45:00|280.51|278.11|281.6|279.2|282.53|280.13|280.04|277.64|0
1691783400000|2023-08-11 19:50:00|282.06|279.66|282.22|279.82|283.15|280.75|280.35|277.95|0
1691783700000|2023-08-11 19:55:00|283|280.6|281.75|279.35|284.56|282.16|281.75|279.35|0
1691784000000|2023-08-11 20:00:00|280.51|278.11|279.57|277.17|280.51|278.11|279.42|277.02|0
1691784300000|2023-08-11 20:05:00|279.73|277.33|279.57|277.17|279.88|277.48|279.42|277.02|0
1691784600000|2023-08-11 20:10:00|279.42|277.02|278.33|275.93|279.73|277.33|278.18|275.78|0
1691973000000|2023-08-14 00:30:00|277.23|274.43|278.15|275.35|278.77|275.97|277.23|274.43|0
1691973300000|2023-08-14 00:35:00|278|275.2|279.23|276.43|279.38|276.58|278|275.2|0
1691973600000|2023-08-14 00:40:00|279.38|276.58|280.15|277.35|280.31|277.51|279.23|276.43|0
1691973900000|2023-08-14 00:45:00|280.23|277.43|280.62|277.82|281.08|278.28|280.15|277.35|0
1691974200000|2023-08-14 00:50:00|280.77|277.97|280.77|277.97|281.08|278.28|280.46|277.66|0
1691974500000|2023-08-14 00:55:00|280.92|278.12|281.39|278.59|281.85|279.05|280.92|278.12|0
1691974800000|2023-08-14 01:00:00|281.54|278.74|281.69|278.89|282.16|279.36|281.08|278.28|0
1691975100000|2023-08-14 01:05:00|281.85|279.05|280.61|277.81|281.85|279.05|280.61|277.81|0
1691975400000|2023-08-14 01:10:00|280.76|277.96|281.23|278.43|281.23|278.43|280.61|277.81|0
1691975700000|2023-08-14 01:15:00|281.38|278.58|281.54|278.74|281.69|278.89|280.45|277.65|0
1691976000000|2023-08-14 01:20:00|281.38|278.58|283.4|280.6|284.8|282|281.38|278.58|0
1691976300000|2023-08-14 01:25:00|283.71|280.91|282.62|279.82|283.71|280.91|282.62|279.82|0
1691976600000|2023-08-14 01:30:00|282.77|279.97|284.48|281.68|284.64|281.84|282.77|279.97|0
1691976900000|2023-08-14 01:35:00|284.64|281.84|284.95|282.15|286.2|283.4|283.86|281.06|0
1691977200000|2023-08-14 01:40:00|284.79|281.99|282.92|280.12|284.79|281.99|282.46|279.66|0
1691977500000|2023-08-14 01:45:00|282.77|279.97|284.98|282.18|284.98|282.18|282.54|279.74|0
1691977800000|2023-08-14 01:50:00|284.67|281.87|285.06|282.26|285.14|282.34|282.97|280.17|0
1691978100000|2023-08-14 01:55:00|284.98|282.18|284.51|281.71|284.98|282.18|283.97|281.17|0
1691978400000|2023-08-14 02:00:00|284.67|281.87|286.38|283.58|286.38|283.58|284.36|281.56|0
1691978700000|2023-08-14 02:05:00|286.22|283.42|286.22|283.42|286.22|283.42|284.82|282.02|0
1691979000000|2023-08-14 02:10:00|286.06|283.26|289.66|286.86|289.81|287.01|286.06|283.26|0
1691979300000|2023-08-14 02:15:00|289.81|287.01|289.03|286.23|289.97|287.17|288.87|286.07|0
1691979600000|2023-08-14 02:20:00|289.11|286.31|289.34|286.54|289.34|286.54|288.4|285.6|0
1691979900000|2023-08-14 02:25:00|289.18|286.38|289.5|286.7|289.65|286.85|288.87|286.07|0
1691980200000|2023-08-14 02:30:00|289.58|286.78|289.18|286.38|289.65|286.85|288.87|286.07|0
1691980500000|2023-08-14 02:35:00|289.26|286.46|288.08|285.28|289.34|286.54|287.93|285.13|0
1691980800000|2023-08-14 02:40:00|288.24|285.44|289.81|287.01|290.59|287.79|288.24|285.44|0
1691981100000|2023-08-14 02:45:00|289.65|286.85|288.86|286.06|289.81|287.01|288.55|285.75|0
1691981400000|2023-08-14 02:50:00|289.02|286.22|289.73|286.93|289.8|287|288.86|286.06|0
1691981700000|2023-08-14 02:55:00|289.8|287|290.12|287.32|290.43|287.63|289.65|286.85|0
1691982000000|2023-08-14 03:00:00|289.96|287.16|290.11|287.31|290.74|287.94|289.33|286.53|0
1691982300000|2023-08-14 03:05:00|289.96|287.16|289.8|287|289.96|287.16|289.17|286.37|0
1691982600000|2023-08-14 03:10:00|289.64|286.84|290.27|287.47|290.58|287.78|289.64|286.84|0
1691982900000|2023-08-14 03:15:00|290.11|287.31|289.33|286.53|290.27|287.47|289.17|286.37|0
1691983200000|2023-08-14 03:20:00|289.25|286.45|291.21|288.41|291.21|288.41|289.01|286.21|0
1691983500000|2023-08-14 03:25:00|291.05|288.25|290.26|287.46|291.21|288.41|289.48|286.68|0
1691983800000|2023-08-14 03:30:00|290.11|287.31|291.21|288.41|291.37|288.57|290.11|287.31|0
1691984100000|2023-08-14 03:35:00|291.05|288.25|291.13|288.33|291.52|288.72|291.05|288.25|0
1691984400000|2023-08-14 03:40:00|291.21|288.41|291.36|288.56|291.36|288.56|290.73|287.93|0
1691984700000|2023-08-14 03:45:00|291.2|288.4|290.89|288.09|291.36|288.56|290.73|287.93|0
1691985000000|2023-08-14 03:50:00|291.05|288.25|292.93|290.13|294.35|291.55|291.05|288.25|0
1691985300000|2023-08-14 03:55:00|292.77|289.97|290.89|288.09|292.77|289.97|290.73|287.93|0
1691985600000|2023-08-14 04:00:00|291.04|288.24|290.97|288.17|291.83|289.03|290.73|287.93|0
1691985900000|2023-08-14 04:05:00|291.04|288.24|291.51|288.71|291.67|288.87|290.89|288.09|0
1691986200000|2023-08-14 04:10:00|291.35|288.55|290.41|287.61|291.51|288.71|290.41|287.61|0
1691986500000|2023-08-14 04:15:00|290.57|287.77|290.25|287.45|291.67|288.87|290.1|287.3|0
1691986800000|2023-08-14 04:20:00|290.41|287.61|290.41|287.61|290.57|287.77|290.02|287.22|0
1691987100000|2023-08-14 04:25:00|290.57|287.77|290.09|287.29|290.72|287.92|290.09|287.29|0
1691987400000|2023-08-14 04:30:00|290.18|287.38|290.09|287.29|290.41|287.61|289.78|286.98|0
1691987700000|2023-08-14 04:35:00|289.94|287.14|289.78|286.98|290.09|287.29|289.62|286.82|0
1691988000000|2023-08-14 04:40:00|289.94|287.14|289.78|286.98|290.09|287.29|289.62|286.82|0
1691988300000|2023-08-14 04:45:00|289.93|287.13|289.78|286.98|290.09|287.29|289.62|286.82|0
1691988600000|2023-08-14 04:50:00|289.7|286.9|290.4|287.6|290.56|287.76|289.46|286.66|0
1691988900000|2023-08-14 04:55:00|290.33|287.53|291.81|289.01|291.81|289.01|290.24|287.44|0
1691989200000|2023-08-14 05:00:00|291.65|288.85|290.71|287.91|291.65|288.85|290.55|287.75|0
1691989500000|2023-08-14 05:05:00|290.87|288.07|290.71|287.91|290.87|288.07|290.4|287.6|0
1691989800000|2023-08-14 05:10:00|290.55|287.75|289.46|286.66|290.55|287.75|289.3|286.5|0
1691990100000|2023-08-14 05:15:00|289.54|286.74|289.92|287.12|290.08|287.28|289.3|286.5|0
1691990400000|2023-08-14 05:20:00|289.85|287.05|289.45|286.65|290.08|287.28|288.98|286.18|0
1691990700000|2023-08-14 05:25:00|289.3|286.5|288.67|285.87|289.61|286.81|288.67|285.87|0
1691991000000|2023-08-14 05:30:00|288.98|286.18|289.14|286.34|289.45|286.65|288.83|286.03|0
1691991300000|2023-08-14 05:35:00|289.22|286.42|288.51|285.71|289.29|286.49|288.36|285.56|0
1691991600000|2023-08-14 05:40:00|288.67|285.87|288.35|285.55|288.67|285.87|287.57|284.77|0
1691991900000|2023-08-14 05:45:00|288.2|285.4|288.35|285.55|288.82|286.02|288.2|285.4|0
1691992200000|2023-08-14 05:50:00|288.2|285.4|288.82|286.02|288.98|286.18|287.26|284.46|0
1691992500000|2023-08-14 05:55:00|288.98|286.18|288.19|285.39|288.98|286.18|288.19|285.39|0
1691992800000|2023-08-14 06:00:00|288.04|285.24|288.97|286.17|288.97|286.17|287.88|285.08|0
1691993100000|2023-08-14 06:05:00|288.93|286.53|288.61|286.21|289.4|287|288.3|285.9|0
1691993400000|2023-08-14 06:10:00|288.77|286.37|287.83|285.43|289.4|287|287.52|285.12|0
1691993700000|2023-08-14 06:15:00|287.99|285.59|286.55|284.15|287.99|285.59|285.88|283.48|0
1691994000000|2023-08-14 06:20:00|286.71|284.31|287.33|284.93|287.8|285.4|286.08|283.68|0
1691994300000|2023-08-14 06:25:00|287.17|284.77|286.55|284.15|287.33|284.93|286.55|284.15|0
1691994600000|2023-08-14 06:30:00|286.7|284.3|286.23|283.83|287.17|284.77|286.08|283.68|0
1691994900000|2023-08-14 06:35:00|286.08|283.68|287.17|284.77|287.17|284.77|286.08|283.68|0
1691995200000|2023-08-14 06:40:00|287.32|284.92|286.85|284.45|287.32|284.92|286.39|283.99|0
1691995500000|2023-08-14 06:45:00|286.94|284.54|286.39|283.99|287.17|284.77|286.39|283.99|0
1691995800000|2023-08-14 06:50:00|286.54|284.14|285.92|283.52|286.54|284.14|285.61|283.21|0
1691996100000|2023-08-14 06:55:00|285.76|283.36|285.92|283.52|286.07|283.67|284.98|282.58|0
1691996400000|2023-08-14 07:00:00|285.76|283.36|286.69|284.29|287.16|284.76|285.45|283.05|0
1691996700000|2023-08-14 07:05:00|286.54|284.14|285.45|283.05|286.85|284.45|284.98|282.58|0
1691997000000|2023-08-14 07:10:00|285.29|282.89|285.76|283.36|286.85|284.45|284.83|282.43|0
1691997300000|2023-08-14 07:15:00|285.6|283.2|285.13|282.73|286.07|283.67|284.9|282.5|0
1691997600000|2023-08-14 07:20:00|285.21|282.81|283.27|280.87|285.21|282.81|283.04|280.64|0
1691997900000|2023-08-14 07:25:00|283.35|280.95|283.89|281.49|284.04|281.64|282.81|280.41|0
1691998200000|2023-08-14 07:30:00|283.73|281.33|282.96|280.56|283.73|281.33|282.65|280.25|0
1691998500000|2023-08-14 07:35:00|283.11|280.71|283.42|281.02|283.58|281.18|282.8|280.4|0
1691998800000|2023-08-14 07:40:00|283.58|281.18|285.13|282.73|285.28|282.88|283.11|280.71|0
1691999100000|2023-08-14 07:45:00|285.21|282.81|284.74|282.34|285.75|283.35|284.5|282.1|0
1691999400000|2023-08-14 07:50:00|284.5|282.1|279.87|277.47|284.5|282.1|279.72|277.32|0
1691999700000|2023-08-14 07:55:00|279.72|277.32|273.77|271.37|279.87|277.47|271.66|269.26|0
1692000000000|2023-08-14 08:00:00|273.92|271.52|275.29|272.89|275.9|273.5|272.86|270.46|0
1692000300000|2023-08-14 08:05:00|275.44|273.04|275.23|272.83|275.74|273.34|273.62|271.22|0
1692000600000|2023-08-14 08:10:00|275.38|272.98|276.99|274.59|277.44|275.04|271.53|269.13|0
1692000900000|2023-08-14 08:15:00|276.68|274.28|278.21|275.81|278.51|276.11|276.07|273.67|0
1692001200000|2023-08-14 08:20:00|278.05|275.65|276.78|274.38|278.51|276.11|275.71|273.31|0
1692001500000|2023-08-14 08:25:00|276.86|274.46|277.39|274.99|277.54|275.14|276.01|273.61|0
1692001800000|2023-08-14 08:30:00|277.69|275.29|278.3|275.9|278.92|276.52|277.54|275.14|0
1692002100000|2023-08-14 08:35:00|278.15|275.75|276.7|274.3|278.3|275.9|276.62|274.22|0
1692002400000|2023-08-14 08:40:00|276.62|274.22|277.23|274.83|277.69|275.29|276.47|274.07|0
1692002700000|2023-08-14 08:45:00|277.08|274.68|277.38|274.98|277.38|274.98|276.16|273.76|0
1692003000000|2023-08-14 08:50:00|277.31|274.91|276.92|274.52|277.69|275.29|276.46|274.06|0
1692003300000|2023-08-14 08:55:00|276.85|274.45|278.14|275.74|278.45|276.05|276.77|274.37|0
1692003600000|2023-08-14 09:00:00|278.07|275.67|278.29|275.89|279.22|276.82|277.99|275.59|0
1692003900000|2023-08-14 09:05:00|278.14|275.74|278.75|276.35|278.91|276.51|277.38|274.98|0
1692004200000|2023-08-14 09:10:00|278.91|276.51|277.37|274.97|279.83|277.43|277.15|274.75|0
1692004500000|2023-08-14 09:15:00|277.22|274.82|277.07|274.67|278.14|275.74|276.61|274.21|0
1692004800000|2023-08-14 09:20:00|276.91|274.51|277.37|274.97|277.37|274.97|276.15|273.75|0
1692005100000|2023-08-14 09:25:00|277.22|274.82|277.22|274.82|277.83|275.43|276.91|274.51|0
1692005400000|2023-08-14 09:30:00|277.37|274.97|277.75|275.35|278.06|275.66|277.06|274.66|0
1692005700000|2023-08-14 09:35:00|277.67|275.27|278.13|275.73|278.28|275.88|276.14|273.74|0
1692006000000|2023-08-14 09:40:00|277.98|275.58|278.13|275.73|278.59|276.19|277.52|275.12|0
1692006300000|2023-08-14 09:45:00|278.28|275.88|277.98|275.58|278.44|276.04|277.52|275.12|0
1692006600000|2023-08-14 09:50:00|278.13|275.73|278.51|276.11|278.89|276.49|277.97|275.57|0
1692006900000|2023-08-14 09:55:00|278.43|276.03|277.82|275.42|278.43|276.03|277.67|275.27|0
1692007200000|2023-08-14 10:00:00|277.51|275.11|277.97|275.57|278.89|276.49|277.21|274.81|0
1692007500000|2023-08-14 10:05:00|277.82|275.42|277.05|274.65|277.82|275.42|276.14|273.74|0
1692007800000|2023-08-14 10:10:00|276.75|274.35|276.9|274.5|277.05|274.65|276.29|273.89|0
1692008100000|2023-08-14 10:15:00|276.74|274.34|276.52|274.12|276.9|274.5|276.29|273.89|0
1692008400000|2023-08-14 10:20:00|276.28|273.88|277.81|275.41|277.97|275.57|275.52|273.12|0
1692008700000|2023-08-14 10:25:00|277.97|275.57|278.12|275.72|278.58|276.18|277.81|275.41|0
1692009000000|2023-08-14 10:30:00|278.27|275.87|277.5|275.1|278.42|276.02|277.5|275.1|0
1692009300000|2023-08-14 10:35:00|277.66|275.26|276.74|274.34|277.96|275.56|276.58|274.18|0
1692009600000|2023-08-14 10:40:00|276.66|274.26|276.12|273.72|276.74|274.34|276.05|273.65|0
1692009900000|2023-08-14 10:45:00|275.97|273.57|275.14|272.74|275.97|273.57|274.91|272.51|0
1692010200000|2023-08-14 10:50:00|275.06|272.66|275.06|272.66|275.21|272.81|274.75|272.35|0
1692010500000|2023-08-14 10:55:00|274.9|272.5|276.2|273.8|276.27|273.87|274.6|272.2|0
1692010800000|2023-08-14 11:00:00|276.27|273.87|276.58|274.18|276.58|274.18|275.97|273.57|0
1692011100000|2023-08-14 11:05:00|276.73|274.33|276.58|274.18|276.88|274.48|275.51|273.11|0
1692011400000|2023-08-14 11:10:00|276.66|274.26|277.95|275.55|278.1|275.7|276.58|274.18|0
1692011700000|2023-08-14 11:15:00|278.1|275.7|277.95|275.55|278.41|276.01|277.8|275.4|0
1692012000000|2023-08-14 11:20:00|278.1|275.7|277.64|275.24|278.26|275.86|277.34|274.94|0
1692012300000|2023-08-14 11:25:00|277.49|275.09|277.33|274.93|278.18|275.78|277.33|274.93|0
1692012600000|2023-08-14 11:30:00|277.49|275.09|277.79|275.39|278.25|275.85|276.88|274.48|0
1692012900000|2023-08-14 11:35:00|277.95|275.55|279.48|277.08|279.63|277.23|277.94|275.54|0
1692013200000|2023-08-14 11:40:00|279.17|276.77|280.09|277.69|280.55|278.15|278.86|276.46|0
1692013500000|2023-08-14 11:45:00|280.25|277.85|279.94|277.54|280.71|278.31|279.78|277.38|0
1692013800000|2023-08-14 11:50:00|280.09|277.69|279.32|276.92|280.55|278.15|279.01|276.61|0
1692014100000|2023-08-14 11:55:00|279.47|277.07|278.86|276.46|279.63|277.23|278.7|276.3|0
1692014400000|2023-08-14 12:00:00|279.01|276.61|279.93|277.53|280.24|277.84|278.86|276.46|0
1692014700000|2023-08-14 12:05:00|280.09|277.69|280.39|277.99|280.86|278.46|280.09|277.69|0
1692015000000|2023-08-14 12:10:00|280.24|277.84|280.55|278.15|280.85|278.45|279.93|277.53|0
1692015300000|2023-08-14 12:15:00|280.47|278.07|283.02|280.62|283.17|280.77|280.24|277.84|0
1692015600000|2023-08-14 12:20:00|283.17|280.77|284.57|282.17|284.72|282.32|282.4|280|0
1692015900000|2023-08-14 12:25:00|284.72|282.32|285.34|282.94|285.65|283.25|284.1|281.7|0
1692016200000|2023-08-14 12:30:00|285.5|283.1|287.06|284.66|288.47|286.07|285.11|282.71|0
1692016500000|2023-08-14 12:35:00|287.21|284.81|287.05|284.65|287.37|284.97|285.65|283.25|0
1692016800000|2023-08-14 12:40:00|287.21|284.81|287.68|285.28|287.99|285.59|286.59|284.19|0
1692017100000|2023-08-14 12:45:00|287.6|285.2|288.86|286.46|290.19|287.79|287.21|284.81|0
1692017400000|2023-08-14 12:50:00|288.62|286.22|286.91|284.51|288.77|286.37|284.88|282.48|0
1692017700000|2023-08-14 12:55:00|287.06|284.66|287.06|284.66|287.69|285.29|286.6|284.2|0
1692018000000|2023-08-14 13:00:00|287.22|284.82|287.22|284.82|288.71|286.31|287.06|284.66|0
1692018300000|2023-08-14 13:05:00|287.69|285.29|287.53|285.13|289.09|286.69|287.53|285.13|0
1692018600000|2023-08-14 13:10:00|287.84|285.44|288.46|286.06|289.25|286.85|287.84|285.44|0
1692018900000|2023-08-14 13:15:00|288.31|285.91|288.93|286.53|290.34|287.94|288|285.6|0
1692019200000|2023-08-14 13:20:00|289.09|286.69|290.03|287.63|290.81|288.41|288.78|286.38|0
1692019500000|2023-08-14 13:25:00|290.34|287.94|289.87|287.47|290.66|288.26|289.24|286.84|0
1692019800000|2023-08-14 13:30:00|289.24|286.84|287.99|285.59|290.65|288.25|287.68|285.28|0
1692020100000|2023-08-14 13:35:00|287.83|285.43|288.3|285.9|290.81|288.41|287.52|285.12|0
1692020400000|2023-08-14 13:40:00|288.14|285.74|287.21|284.81|288.14|285.74|285.81|283.41|0
1692020700000|2023-08-14 13:45:00|287.52|285.12|289.71|287.31|291.28|288.88|286.12|283.72|0
1692021000000|2023-08-14 13:50:00|290.02|287.62|286.89|284.49|290.81|288.41|285.65|283.25|0
1692021300000|2023-08-14 13:55:00|287.36|284.96|286.27|283.87|288.61|286.21|286.11|283.71|0
1692021600000|2023-08-14 14:00:00|286.42|284.02|285.02|282.62|287.83|285.43|284.71|282.31|0
1692021900000|2023-08-14 14:05:00|284.71|282.31|283.32|280.92|285.95|283.55|282.54|280.14|0
1692022200000|2023-08-14 14:10:00|283.16|280.76|280.54|278.14|284.25|281.85|280.08|277.68|0
1692022500000|2023-08-14 14:15:00|280.08|277.68|281.62|279.22|281.92|279.52|280.08|277.68|0
1692022800000|2023-08-14 14:20:00|281.46|279.06|280.31|277.91|282.33|279.93|279.39|276.99|0
1692023100000|2023-08-14 14:25:00|280.01|277.61|280.93|278.53|281.7|279.3|277.85|275.45|0
1692023400000|2023-08-14 14:30:00|280.62|278.22|277.85|275.45|281.08|278.68|277.85|275.45|0
1692023700000|2023-08-14 14:35:00|277.7|275.3|275.08|272.68|277.85|275.45|274.32|271.92|0
1692024000000|2023-08-14 14:40:00|275.23|272.83|274.47|272.07|275.69|273.29|273.55|271.15|0
1692024300000|2023-08-14 14:45:00|274.16|271.76|273.55|271.15|274.77|272.37|273.55|271.15|0
1692024600000|2023-08-14 14:50:00|273.4|271|270.97|268.57|274.16|271.76|270.67|268.27|0
1692024900000|2023-08-14 14:55:00|270.82|268.42|271.66|269.26|273.24|270.84|270.07|267.67|0
1692025200000|2023-08-14 15:00:00|271.5|269.1|272.57|270.17|273.02|270.62|271.35|268.95|0
1692025500000|2023-08-14 15:05:00|272.87|270.47|273.48|271.08|274.7|272.3|272.41|270.01|0
1692025800000|2023-08-14 15:10:00|273.63|271.23|274.85|272.45|275.31|272.91|273.33|270.93|0
1692026100000|2023-08-14 15:15:00|275.16|272.76|274.7|272.3|275.62|273.22|273.78|271.38|0
1692026400000|2023-08-14 15:20:00|274.54|272.14|273.02|270.62|274.7|272.3|273.02|270.62|0
1692026700000|2023-08-14 15:25:00|273.17|270.77|272.1|269.7|274.7|272.3|271.95|269.55|0
1692027000000|2023-08-14 15:30:00|271.65|269.25|273.62|271.22|273.78|271.38|271.5|269.1|0
1692027300000|2023-08-14 15:35:00|273.78|271.38|272.4|270|274.23|271.83|272.1|269.7|0
1692027600000|2023-08-14 15:40:00|272.56|270.16|271.34|268.94|273.01|270.61|270.58|268.18|0
1692027900000|2023-08-14 15:45:00|271.49|269.09|269.52|267.12|271.49|269.09|268.62|266.22|0
1692028200000|2023-08-14 15:50:00|269.37|266.97|270.28|267.88|270.58|268.18|268.46|266.06|0
1692028500000|2023-08-14 15:55:00|270.12|267.72|272.25|269.85|272.55|270.15|269.52|267.12|0
1692028800000|2023-08-14 16:00:00|272.09|269.69|271.18|268.78|272.55|270.15|271.03|268.63|0
1692029100000|2023-08-14 16:05:00|271.33|268.93|272.24|269.84|272.4|270|270.27|267.87|0
1692029400000|2023-08-14 16:10:00|272.4|270|273.61|271.21|274.07|271.67|272.09|269.69|0
1692029700000|2023-08-14 16:15:00|273.77|271.37|273.46|271.06|276.06|273.66|273.31|270.91|0
1692030000000|2023-08-14 16:20:00|273.61|271.21|275.44|273.04|276.67|274.27|273.31|270.91|0
1692030300000|2023-08-14 16:25:00|275.6|273.2|274.98|272.58|276.06|273.66|274.37|271.97|0
1692030600000|2023-08-14 16:30:00|275.14|272.74|275.44|273.04|275.9|273.5|273.45|271.05|0
1692030900000|2023-08-14 16:35:00|275.59|273.19|274.37|271.97|276.36|273.96|274.22|271.82|0
1692031200000|2023-08-14 16:40:00|274.52|272.12|273.45|271.05|274.83|272.43|272.99|270.59|0
1692031500000|2023-08-14 16:45:00|273.3|270.9|271.93|269.53|273.45|271.05|271.62|269.22|0
1692031800000|2023-08-14 16:50:00|271.78|269.38|272.38|269.98|272.84|270.44|271.17|268.77|0
1692032100000|2023-08-14 16:55:00|272.53|270.13|271.62|269.22|272.99|270.59|271.47|269.07|0
1692032400000|2023-08-14 17:00:00|271.77|269.37|271.32|268.92|271.93|269.53|271.01|268.61|0
1692032700000|2023-08-14 17:05:00|271.16|268.76|270.1|267.7|271.77|269.37|270.1|267.7|0
1692033000000|2023-08-14 17:10:00|269.95|267.55|270.56|268.16|271.16|268.76|269.95|267.55|0
1692033300000|2023-08-14 17:15:00|270.4|268|270.1|267.7|270.55|268.15|269.8|267.4|0
1692033600000|2023-08-14 17:20:00|269.95|267.55|270.86|268.46|270.86|268.46|268.89|266.49|0
1692033900000|2023-08-14 17:25:00|270.7|268.3|270.85|268.45|272.07|269.67|270.55|268.15|0
1692034200000|2023-08-14 17:30:00|270.7|268.3|272.52|270.12|272.83|270.43|269.95|267.55|0
1692034500000|2023-08-14 17:35:00|272.68|270.28|271.76|269.36|272.68|270.28|271.46|269.06|0
1692034800000|2023-08-14 17:40:00|271.61|269.21|271.76|269.36|272.06|269.66|271|268.6|0
1692035100000|2023-08-14 17:45:00|271.91|269.51|273.13|270.73|273.13|270.73|271.46|269.06|0
1692035400000|2023-08-14 17:50:00|273.28|270.88|273.13|270.73|274.35|271.95|272.82|270.42|0
1692035700000|2023-08-14 17:55:00|272.97|270.57|272.21|269.81|274.04|271.64|272.21|269.81|0
1692036000000|2023-08-14 18:00:00|272.36|269.96|272.82|270.42|273.73|271.33|272.06|269.66|0
1692036300000|2023-08-14 18:05:00|272.67|270.27|274.65|272.25|274.95|272.55|271.75|269.35|0
1692036600000|2023-08-14 18:10:00|274.8|272.4|274.04|271.64|275.87|273.47|273.27|270.87|0
1692036900000|2023-08-14 18:15:00|274.19|271.79|275.56|273.16|276.02|273.62|273.88|271.48|0
1692037200000|2023-08-14 18:20:00|275.87|273.47|274.64|272.24|275.87|273.47|273.73|271.33|0
1692037500000|2023-08-14 18:25:00|274.49|272.09|274.18|271.78|275.41|273.01|273.88|271.48|0
1692037800000|2023-08-14 18:30:00|274.03|271.63|274.49|272.09|276.79|274.39|273.88|271.48|0
1692038100000|2023-08-14 18:35:00|274.34|271.94|275.4|273|275.71|273.31|273.57|271.17|0
1692038400000|2023-08-14 18:40:00|275.56|273.16|275.71|273.31|276.02|273.62|274.33|271.93|0
1692038700000|2023-08-14 18:45:00|275.56|273.16|274.79|272.39|276.48|274.08|274.18|271.78|0
1692039000000|2023-08-14 18:50:00|274.94|272.54|273.57|271.17|275.56|273.16|273.26|270.86|0
1692039300000|2023-08-14 18:55:00|273.72|271.32|274.33|271.93|274.63|272.23|273.72|271.32|0
1692039600000|2023-08-14 19:00:00|274.18|271.78|273.72|271.32|274.94|272.54|273.11|270.71|0
1692039900000|2023-08-14 19:05:00|273.56|271.16|274.94|272.54|275.86|273.46|273.41|271.01|0
1692040200000|2023-08-14 19:10:00|275.09|272.69|273.71|271.31|275.7|273.3|273.71|271.31|0
1692040500000|2023-08-14 19:15:00|273.56|271.16|273.25|270.85|274.48|272.08|273.1|270.7|0
1692040800000|2023-08-14 19:20:00|273.1|270.7|273.1|270.7|273.1|270.7|271.88|269.48|0
1692041100000|2023-08-14 19:25:00|272.95|270.55|273.86|271.46|274.47|272.07|272.34|269.94|0
1692041400000|2023-08-14 19:30:00|273.71|271.31|273.86|271.46|274.63|272.23|273.56|271.16|0
1692041700000|2023-08-14 19:35:00|274.01|271.61|272.34|269.94|274.01|271.61|272.18|269.78|0
1692042000000|2023-08-14 19:40:00|272.49|270.09|269.76|267.36|272.49|270.09|269.76|267.36|0
1692042300000|2023-08-14 19:45:00|269.61|267.21|271.12|268.72|271.73|269.33|269.61|267.21|0
1692042600000|2023-08-14 19:50:00|270.81|268.41|270.81|268.41|272.33|269.93|270.66|268.26|0
1692042900000|2023-08-14 19:55:00|270.51|268.11|266.14|263.74|270.81|268.41|266.14|263.74|0
1692043200000|2023-08-14 20:00:00|266.44|264.04|265.99|263.59|266.74|264.34|265.69|263.29|0
1692043500000|2023-08-14 20:05:00|266.14|263.74|266.29|263.89|266.29|263.89|265.99|263.59|0
1692043800000|2023-08-14 20:10:00|266.14|263.74|266.28|263.88|266.43|264.03|265.98|263.58|0
1692044100000|2023-08-14 20:15:00|266.48|263.68|266.63|263.83|266.93|264.13|266.48|263.68|0
1692044400000|2023-08-14 20:20:00|266.78|263.98|266.48|263.68|266.78|263.98|266.48|263.68|0
1692044700000|2023-08-14 20:25:00|266.41|263.61|266.18|263.38|266.63|263.83|266.18|263.38|0
1692045000000|2023-08-14 20:30:00|266.33|263.53|266.33|263.53|266.63|263.83|266.18|263.38|0
1692045300000|2023-08-14 20:35:00|266.26|263.46|266.33|263.53|266.33|263.53|266.18|263.38|0
1692045600000|2023-08-14 20:40:00|266.18|263.38|266.33|263.53|266.33|263.53|266.18|263.38|0
1692045900000|2023-08-14 20:45:00|266.18|263.38|266.47|263.67|266.47|263.67|266.17|263.37|0
1692046200000|2023-08-14 20:50:00|266.32|263.52|266.62|263.82|266.62|263.82|266.32|263.52|0
1692046500000|2023-08-14 20:55:00|266.47|263.67|266.25|263.45|266.62|263.82|266.02|263.22|0
1692046800000|2023-08-14 21:00:00|266.35|263.55|266.1|263.3|266.35|263.55|265.91|263.11|0
1692047100000|2023-08-14 21:05:00|266.09|263.29|266.1|263.3|266.22|263.42|266.09|263.29|0
1692047400000|2023-08-14 21:10:00|266.22|263.42|266.39|263.59|266.48|263.68|266.15|263.35|0
1692047700000|2023-08-14 21:15:00|266.41|263.61|266.41|263.61|266.6|263.8|266.39|263.59|0
1692048000000|2023-08-14 21:20:00|266.39|263.59|266.25|263.45|266.49|263.69|266.25|263.45|0
1692048300000|2023-08-14 21:25:00|266.23|263.43|266.38|263.58|266.39|263.59|266.23|263.43|0
1692048600000|2023-08-14 21:30:00|266.36|263.56|266.38|263.58|266.43|263.63|266.28|263.48|0
1692048900000|2023-08-14 21:35:00|266.27|263.47|266.27|263.47|266.27|263.47|266.27|263.47|0
1692049200000|2023-08-14 21:40:00|266.25|263.45|266.22|263.42|266.25|263.45|266.22|263.42|0
1692049500000|2023-08-14 21:45:00|266.21|263.41|266.2|263.4|266.45|263.65|266.2|263.4|0
1692049800000|2023-08-14 21:50:00|266.27|263.47|266.2|263.4|266.27|263.47|266.18|263.38|0
1692050100000|2023-08-14 21:55:00|266.14|263.34|266.09|263.29|266.33|263.53|266.09|263.29|0
1692050400000|2023-08-14 22:00:00|266.38|263.58|266.9|264.1|266.9|264.1|266.15|263.35|0
1692050700000|2023-08-14 22:05:00|266.98|264.18|266.45|263.65|267.35|264.55|266|263.2|0
1692051000000|2023-08-14 22:10:00|266.3|263.5|266.45|263.65|266.6|263.8|266.08|263.28|0
1692051300000|2023-08-14 22:15:00|266.3|263.5|266|263.2|266.6|263.8|266|263.2|0
1692051600000|2023-08-14 22:20:00|266.15|263.35|265.1|262.3|266.3|263.5|265.1|262.3|0
1692051900000|2023-08-14 22:25:00|264.95|262.15|263.6|260.8|264.95|262.15|263.46|260.66|0
1692052200000|2023-08-14 22:30:00|263.53|260.73|263.31|260.51|263.75|260.95|262.71|259.91|0
1692052500000|2023-08-14 22:35:00|263.23|260.43|263.15|260.35|263.6|260.8|263.15|260.35|0
1692052800000|2023-08-14 22:40:00|263.01|260.21|262.04|259.24|263.01|260.21|261.96|259.16|0
1692053100000|2023-08-14 22:45:00|261.96|259.16|261.81|259.01|262.41|259.61|261.67|258.87|0
1692053400000|2023-08-14 22:50:00|261.89|259.09|262.56|259.76|262.56|259.76|261.67|258.87|0
1692053700000|2023-08-14 22:55:00|262.41|259.61|262.26|259.46|262.41|259.61|261.96|259.16|0
1692054000000|2023-08-14 23:00:00|262.11|259.31|262.55|259.75|262.7|259.9|261.96|259.16|0
1692054300000|2023-08-14 23:05:00|262.7|259.9|263.3|260.5|263.59|260.79|262.55|259.75|0
1692054600000|2023-08-14 23:10:00|263.15|260.35|263.74|260.94|263.89|261.09|263.15|260.35|0
1692054900000|2023-08-14 23:15:00|263.59|260.79|263.59|260.79|263.74|260.94|263.44|260.64|0
1692055200000|2023-08-14 23:20:00|263.44|260.64|263.96|261.16|263.96|261.16|263.44|260.64|0
1692055500000|2023-08-14 23:25:00|263.89|261.09|264.03|261.23|264.41|261.61|263.89|261.09|0
1692055800000|2023-08-14 23:30:00|263.89|261.09|265.59|262.79|265.59|262.79|263.74|260.94|0
1692056100000|2023-08-14 23:35:00|265.74|262.94|264.85|262.05|265.74|262.94|264.63|261.83|0
1692056400000|2023-08-14 23:40:00|264.92|262.12|264.99|262.19|265.14|262.34|264.55|261.75|0
1692056700000|2023-08-14 23:45:00|265.14|262.34|265.14|262.34|265.74|262.94|264.99|262.19|0
1692057000000|2023-08-14 23:50:00|265.29|262.49|264.99|262.19|265.59|262.79|264.99|262.19|0
1692057300000|2023-08-14 23:55:00|264.92|262.12|265.36|262.56|265.36|262.56|264.84|262.04|0
1692057600000|2023-08-15 00:00:00|265.14|262.34|265.73|262.93|266.03|263.23|264.69|261.89|0
1692057900000|2023-08-15 00:05:00|265.58|262.78|264.99|262.19|265.73|262.93|264.84|262.04|0
1692058200000|2023-08-15 00:10:00|264.84|262.04|264.76|261.96|265.28|262.48|264.76|261.96|0
1692058500000|2023-08-15 00:15:00|264.69|261.89|265.36|262.56|265.51|262.71|264.69|261.89|0
1692058800000|2023-08-15 00:20:00|265.21|262.41|264.61|261.81|265.21|262.41|264.16|261.36|0
1692059100000|2023-08-15 00:25:00|264.46|261.66|264.76|261.96|265.21|262.41|264.46|261.66|0
1692059400000|2023-08-15 00:30:00|264.91|262.11|264.68|261.88|265.06|262.26|264.61|261.81|0
1692059700000|2023-08-15 00:35:00|264.61|261.81|265.33|262.53|265.55|262.75|264.21|261.41|0
1692060000000|2023-08-15 00:40:00|265.48|262.68|265.63|262.83|265.93|263.13|265.33|262.53|0
1692060300000|2023-08-15 00:45:00|265.48|262.68|265.62|262.82|265.92|263.12|265.18|262.38|0
1692060600000|2023-08-15 00:50:00|265.77|262.97|265.47|262.67|265.77|262.97|265.33|262.53|0
1692060900000|2023-08-15 00:55:00|265.62|262.82|265.47|262.67|265.77|262.97|265.32|262.52|0
1692061200000|2023-08-15 01:00:00|265.32|262.52|265.32|262.52|265.92|263.12|265.17|262.37|0
1692061500000|2023-08-15 01:05:00|265.47|262.67|265.47|262.67|265.77|262.97|265.17|262.37|0
1692061800000|2023-08-15 01:10:00|265.32|262.52|265.62|262.82|265.77|262.97|265.32|262.52|0
1692062100000|2023-08-15 01:15:00|265.77|262.97|265.62|262.82|266.06|263.26|265.47|262.67|0
1692062400000|2023-08-15 01:20:00|265.69|262.89|263.83|261.03|265.77|262.97|263.68|260.88|0
1692062700000|2023-08-15 01:25:00|263.53|260.73|262.35|259.55|263.53|260.73|261.17|258.37|0
1692063000000|2023-08-15 01:30:00|262.2|259.4|264.42|261.62|264.42|261.62|261.91|259.11|0
1692063300000|2023-08-15 01:35:00|264.57|261.77|265.16|262.36|265.61|262.81|264.42|261.62|0
1692063600000|2023-08-15 01:40:00|265.09|262.29|264.27|261.47|265.31|262.51|263.53|260.73|0
1692063900000|2023-08-15 01:45:00|264.05|261.25|262.64|259.84|264.42|261.62|262.34|259.54|0
1692064200000|2023-08-15 01:50:00|262.34|259.54|262.49|259.69|262.49|259.69|261.16|258.36|0
1692064500000|2023-08-15 01:55:00|262.64|259.84|262.78|259.98|263.08|260.28|262.34|259.54|0
1692064800000|2023-08-15 02:00:00|262.71|259.91|263.82|261.02|263.97|261.17|262.71|259.91|0
1692065100000|2023-08-15 02:05:00|264.12|261.32|264.71|261.91|265.16|262.36|263.97|261.17|0
1692065400000|2023-08-15 02:10:00|264.56|261.76|264.86|262.06|265.15|262.35|264.41|261.61|0
1692065700000|2023-08-15 02:15:00|264.78|261.98|264.63|261.83|265.3|262.5|264.41|261.61|0
1692066000000|2023-08-15 02:20:00|264.71|261.91|264.41|261.61|265|262.2|263.52|260.72|0
1692066300000|2023-08-15 02:25:00|264.56|261.76|263.74|260.94|264.56|261.76|263.07|260.27|0
1692066600000|2023-08-15 02:30:00|263.66|260.86|262.92|260.12|263.66|260.86|262.77|259.97|0
1692066900000|2023-08-15 02:35:00|263.07|260.27|263.66|260.86|263.66|260.86|262.48|259.68|0
1692067200000|2023-08-15 02:40:00|263.51|260.71|263.36|260.56|263.81|261.01|263.36|260.56|0
1692067500000|2023-08-15 02:45:00|263.21|260.41|263.81|261.01|263.81|261.01|263.07|260.27|0
1692067800000|2023-08-15 02:50:00|263.95|261.15|264.1|261.3|264.55|261.75|263.95|261.15|0
1692068100000|2023-08-15 02:55:00|264.03|261.23|264.33|261.53|264.55|261.75|263.95|261.15|0
1692068400000|2023-08-15 03:00:00|264.25|261.45|263.95|261.15|264.4|261.6|263.8|261|0
1692068700000|2023-08-15 03:05:00|264.1|261.3|264.1|261.3|264.25|261.45|263.95|261.15|0
1692069000000|2023-08-15 03:10:00|264.25|261.45|263.65|260.85|264.39|261.59|263.65|260.85|0
1692069300000|2023-08-15 03:15:00|263.5|260.7|263.95|261.15|263.95|261.15|263.35|260.55|0
1692069600000|2023-08-15 03:20:00|264.24|261.44|263.35|260.55|264.24|261.44|263.35|260.55|0
1692069900000|2023-08-15 03:25:00|263.5|260.7|263.05|260.25|263.65|260.85|262.91|260.11|0
1692070200000|2023-08-15 03:30:00|263.2|260.4|263.94|261.14|263.94|261.14|263.2|260.4|0
1692070500000|2023-08-15 03:35:00|263.79|260.99|263.49|260.69|264.09|261.29|263.49|260.69|0
1692070800000|2023-08-15 03:40:00|263.64|260.84|263.94|261.14|263.94|261.14|263.49|260.69|0
1692071100000|2023-08-15 03:45:00|263.79|260.99|263.34|260.54|263.79|260.99|263.2|260.4|0
1692071400000|2023-08-15 03:50:00|263.05|260.25|263.19|260.39|263.2|260.4|262.75|259.95|0
1692071700000|2023-08-15 03:55:00|263.05|260.25|262.6|259.8|263.05|260.25|262.6|259.8|0
1692072000000|2023-08-15 04:00:00|262.75|259.95|262.01|259.21|262.9|260.1|262.01|259.21|0
1692072300000|2023-08-15 04:05:00|261.86|259.06|262.3|259.5|262.45|259.65|261.86|259.06|0
1692072600000|2023-08-15 04:10:00|262.45|259.65|262.6|259.8|262.74|259.94|262.45|259.65|0
1692072900000|2023-08-15 04:15:00|262.67|259.87|262.52|259.72|262.89|260.09|262.52|259.72|0
1692073200000|2023-08-15 04:20:00|262.59|259.79|262.59|259.79|262.74|259.94|262.59|259.79|0
1692073500000|2023-08-15 04:25:00|262.74|259.94|262.59|259.79|262.74|259.94|262.3|259.5|0
1692073800000|2023-08-15 04:30:00|262.74|259.94|262.89|260.09|263.18|260.38|262.74|259.94|0
1692074100000|2023-08-15 04:35:00|262.74|259.94|263.03|260.23|263.03|260.23|262.74|259.94|0
1692074400000|2023-08-15 04:40:00|262.88|260.08|263.03|260.23|263.33|260.53|262.88|260.08|0
1692074700000|2023-08-15 04:45:00|263.11|260.31|262.88|260.08|263.11|260.31|262.73|259.93|0
1692075000000|2023-08-15 04:50:00|262.73|259.93|262.58|259.78|262.73|259.93|262.44|259.64|0
1692075300000|2023-08-15 04:55:00|262.44|259.64|262.88|260.08|262.88|260.08|262.44|259.64|0
1692075600000|2023-08-15 05:00:00|262.73|259.93|263.47|260.67|263.47|260.67|262.73|259.93|0
1692075900000|2023-08-15 05:05:00|263.32|260.52|263.62|260.82|263.77|260.97|263.32|260.52|0
1692076200000|2023-08-15 05:10:00|263.77|260.97|263.17|260.37|263.91|261.11|263.02|260.22|0
1692076500000|2023-08-15 05:15:00|263.32|260.52|262.13|259.33|263.47|260.67|262.13|259.33|0
1692076800000|2023-08-15 05:20:00|262.28|259.48|262.87|260.07|263.46|260.66|262.28|259.48|0
1692077100000|2023-08-15 05:25:00|262.72|259.92|263.31|260.51|263.32|260.52|262.58|259.78|0
1692077400000|2023-08-15 05:30:00|263.46|260.66|263.91|261.11|263.91|261.11|263.46|260.66|0
1692077700000|2023-08-15 05:35:00|264.05|261.25|265.09|262.29|265.39|262.59|264.05|261.25|0
1692078000000|2023-08-15 05:40:00|265.24|262.44|264.2|261.4|265.24|262.44|264.05|261.25|0
1692078300000|2023-08-15 05:45:00|264.05|261.25|264.35|261.55|264.65|261.85|263.9|261.1|0
1692078600000|2023-08-15 05:50:00|264.5|261.7|263.75|260.95|264.64|261.84|263.46|260.66|0
1692078900000|2023-08-15 05:55:00|263.9|261.1|263.75|260.95|264.2|261.4|263.75|260.95|0
1692079200000|2023-08-15 06:00:00|264.05|261.25|263.01|260.21|264.05|261.25|261.97|259.17|0
1692079500000|2023-08-15 06:05:00|263.16|260.36|264.44|262.04|264.44|262.04|262.66|260.26|0
1692079800000|2023-08-15 06:10:00|264.29|261.89|263.99|261.59|264.44|262.04|263.7|261.3|0
1692080100000|2023-08-15 06:15:00|263.84|261.44|264.14|261.74|264.88|262.48|263.84|261.44|0
1692080400000|2023-08-15 06:20:00|263.99|261.59|263.54|261.14|264.14|261.74|263.1|260.7|0
1692080700000|2023-08-15 06:25:00|263.39|260.99|263.63|261.23|264.63|262.23|263.26|260.86|0
1692081000000|2023-08-15 06:30:00|263.78|261.38|264.08|261.68|264.52|262.12|263.78|261.38|0
1692081300000|2023-08-15 06:35:00|263.93|261.53|264.97|262.57|265.12|262.72|263.93|261.53|0
1692081600000|2023-08-15 06:40:00|265.12|262.72|266.01|263.61|266.01|263.61|265.12|262.72|0
1692081900000|2023-08-15 06:45:00|265.86|263.46|265.86|263.46|266.16|263.76|265.64|263.24|0
1692082200000|2023-08-15 06:50:00|265.71|263.31|266.01|263.61|266.01|263.61|265.49|263.09|0
1692082500000|2023-08-15 06:55:00|266.16|263.76|266.46|264.06|266.61|264.21|265.86|263.46|0
1692082800000|2023-08-15 07:00:00|266.6|264.2|265.26|262.86|266.6|264.2|265.26|262.86|0
1692083100000|2023-08-15 07:05:00|265.56|263.16|265.41|263.01|266.45|264.05|264.81|262.41|0
1692083400000|2023-08-15 07:10:00|265.56|263.16|266.6|264.2|267.05|264.65|265.56|263.16|0
1692083700000|2023-08-15 07:15:00|266.45|264.05|266.3|263.9|266.9|264.5|265.7|263.3|0
1692084000000|2023-08-15 07:20:00|266.45|264.05|270.51|268.11|270.66|268.26|266.45|264.05|0
1692084300000|2023-08-15 07:25:00|270.81|268.41|272.77|270.37|273.23|270.83|270.81|268.41|0
1692084600000|2023-08-15 07:30:00|272.93|270.53|277.2|274.8|277.2|274.8|272.93|270.53|0
1692084900000|2023-08-15 07:35:00|277.5|275.1|277.81|275.41|278.73|276.33|275.82|273.42|0
1692085200000|2023-08-15 07:40:00|277.96|275.56|277.5|275.1|278.73|276.33|276.12|273.72|0
1692085500000|2023-08-15 07:45:00|277.96|275.56|278.3|275.9|278.93|276.53|274.9|272.5|0
1692085800000|2023-08-15 07:50:00|278.15|275.75|280.61|278.21|281.07|278.67|277.84|275.44|0
1692086100000|2023-08-15 07:55:00|280.76|278.36|281.38|278.98|281.38|278.98|280.3|277.9|0
1692086400000|2023-08-15 08:00:00|280.91|278.51|282.3|279.9|283.23|280.83|280.91|278.51|0
1692086700000|2023-08-15 08:05:00|282.15|279.75|282.14|279.74|283.69|281.29|281.99|279.59|0
1692087000000|2023-08-15 08:10:00|281.99|279.59|281.37|278.97|283.07|280.67|281.22|278.82|0
1692087300000|2023-08-15 08:15:00|281.53|279.13|281.37|278.97|282.45|280.05|280.91|278.51|0
1692087600000|2023-08-15 08:20:00|281.3|278.9|282.14|279.74|282.6|280.2|281.3|278.9|0
1692087900000|2023-08-15 08:25:00|281.99|279.59|282.19|279.79|282.6|280.2|280.91|278.51|0
1692088200000|2023-08-15 08:30:00|282.34|279.94|283.04|280.64|283.58|281.18|282.19|279.79|0
1692088500000|2023-08-15 08:35:00|282.96|280.56|280.34|277.94|283.27|280.87|279.27|276.87|0
1692088800000|2023-08-15 08:40:00|280.5|278.1|279.27|276.87|281.11|278.71|278.96|276.56|0
1692089100000|2023-08-15 08:45:00|279.42|277.02|279.88|277.48|280.12|277.72|278.81|276.41|0
1692089400000|2023-08-15 08:50:00|279.73|277.33|278.66|276.26|279.88|277.48|278.2|275.8|0
1692089700000|2023-08-15 08:55:00|278.58|276.18|278.35|275.95|278.66|276.26|277.59|275.19|0
1692090000000|2023-08-15 09:00:00|278.5|276.1|280.03|277.63|280.18|277.78|278.43|276.03|0
1692090300000|2023-08-15 09:05:00|280.18|277.78|279.57|277.17|280.8|278.4|279.42|277.02|0
1692090600000|2023-08-15 09:10:00|279.42|277.02|281.87|279.47|281.87|279.47|279.42|277.02|0
1692090900000|2023-08-15 09:15:00|282.02|279.62|280.33|277.93|282.33|279.93|280.33|277.93|0
1692091200000|2023-08-15 09:20:00|280.49|278.09|278.43|276.03|280.49|278.09|278.28|275.88|0
1692091500000|2023-08-15 09:25:00|278.28|275.88|278.97|276.57|279.5|277.1|277.36|274.96|0
1692091800000|2023-08-15 09:30:00|278.89|276.49|277.97|275.57|279.35|276.95|277.59|275.19|0
1692092100000|2023-08-15 09:35:00|278.12|275.72|277.97|275.57|278.51|276.11|277.51|275.11|0
1692092400000|2023-08-15 09:40:00|277.9|275.5|279.35|276.95|279.65|277.25|277.51|275.11|0
1692092700000|2023-08-15 09:45:00|279.19|276.79|279.04|276.64|280.27|277.87|279.04|276.64|0
1692093000000|2023-08-15 09:50:00|278.97|276.57|280.27|277.87|280.65|278.25|278.89|276.49|0
1692093300000|2023-08-15 09:55:00|280.11|277.71|280.26|277.86|280.57|278.17|279.34|276.94|0
1692093600000|2023-08-15 10:00:00|280.42|278.02|281.57|279.17|281.57|279.17|278.88|276.48|0
1692093900000|2023-08-15 10:05:00|281.49|279.09|282.27|279.87|282.42|280.02|281.14|278.74|0
1692094200000|2023-08-15 10:10:00|282.58|280.18|281.96|279.56|283.2|280.8|281.81|279.41|0
1692094500000|2023-08-15 10:15:00|281.81|279.41|285.21|282.81|285.52|283.12|281.81|279.41|0
1692094800000|2023-08-15 10:20:00|285.52|283.12|286.45|284.05|286.76|284.36|284.74|282.34|0
1692095100000|2023-08-15 10:25:00|286.3|283.9|286.14|283.74|286.3|283.9|285.21|282.81|0
1692095400000|2023-08-15 10:30:00|286.45|284.05|285.83|283.43|287.23|284.83|285.83|283.43|0
1692095700000|2023-08-15 10:35:00|285.67|283.27|285.05|282.65|286.29|283.89|284.74|282.34|0
1692096000000|2023-08-15 10:40:00|284.89|282.49|285.67|283.27|286.22|283.82|284.89|282.49|0
1692096300000|2023-08-15 10:45:00|285.16|282.76|285.67|283.27|286.8|284.4|284.43|282.03|0
1692096600000|2023-08-15 10:50:00|285.51|283.11|285.36|282.96|285.98|283.58|284.74|282.34|0
1692096900000|2023-08-15 10:55:00|285.2|282.8|283.96|281.56|285.82|283.42|283.96|281.56|0
1692097200000|2023-08-15 11:00:00|284.12|281.72|285.51|283.11|285.51|283.11|283.96|281.56|0
1692097500000|2023-08-15 11:05:00|286.13|283.73|284.66|282.26|287.38|284.98|284.58|282.18|0
1692097800000|2023-08-15 11:10:00|284.58|282.18|284.73|282.33|285.04|282.64|284.11|281.71|0
1692098100000|2023-08-15 11:15:00|284.66|282.26|285.2|282.8|285.51|283.11|284.11|281.71|0
1692098400000|2023-08-15 11:20:00|285.35|282.95|283.8|281.4|285.51|283.11|283.64|281.24|0
1692098700000|2023-08-15 11:25:00|283.64|281.24|283.8|281.4|284.19|281.79|283.64|281.24|0
1692099000000|2023-08-15 11:30:00|283.95|281.55|283.64|281.24|284.26|281.86|283.49|281.09|0
1692099300000|2023-08-15 11:35:00|283.8|281.4|285.81|283.41|285.97|283.57|283.33|280.93|0
1692099600000|2023-08-15 11:40:00|285.97|283.57|286.59|284.19|288.15|285.75|285.97|283.57|0
1692099900000|2023-08-15 11:45:00|286.9|284.5|287.83|285.43|288.46|286.06|286.74|284.34|0
1692100200000|2023-08-15 11:50:00|287.99|285.59|288.54|286.14|288.93|286.53|287.99|285.59|0
1692100500000|2023-08-15 11:55:00|288.46|286.06|288.14|285.74|289.71|287.31|287.99|285.59|0
1692100800000|2023-08-15 12:00:00|288.3|285.9|288.61|286.21|290.02|287.62|287.83|285.43|0
1692101100000|2023-08-15 12:05:00|288.38|285.98|287.83|285.43|288.45|286.05|287.05|284.65|0
1692101400000|2023-08-15 12:10:00|287.98|285.58|286.11|283.71|288.92|286.52|286.11|283.71|0
1692101700000|2023-08-15 12:15:00|286.27|283.87|286.58|284.18|286.89|284.49|285.65|283.25|0
1692102000000|2023-08-15 12:20:00|286.42|284.02|286.58|284.18|287.2|284.8|285.95|283.55|0
1692102300000|2023-08-15 12:25:00|286.42|284.02|285.02|282.62|286.42|284.02|284.64|282.24|0
1692102600000|2023-08-15 12:30:00|285.18|282.78|286.26|283.86|290.64|288.24|285.18|282.78|0
1692102900000|2023-08-15 12:35:00|286.34|283.94|287.19|284.79|287.19|284.79|283.55|281.15|0
1692103200000|2023-08-15 12:40:00|287.35|284.95|285.64|283.24|287.66|285.26|285.48|283.08|0
1692103500000|2023-08-15 12:45:00|285.48|283.08|285.17|282.77|285.95|283.55|284.39|281.99|0
1692103800000|2023-08-15 12:50:00|284.86|282.46|287.03|284.63|287.35|284.95|284.7|282.3|0
1692104100000|2023-08-15 12:55:00|286.72|284.32|287.66|285.26|287.97|285.57|286.1|283.7|0
1692104400000|2023-08-15 13:00:00|287.81|285.41|286.1|283.7|288.28|285.88|286.1|283.7|0
1692104700000|2023-08-15 13:05:00|285.94|283.54|284.39|281.99|285.94|283.54|284.08|281.68|0
1692105000000|2023-08-15 13:10:00|284.23|281.83|282.99|280.59|284.23|281.83|282.84|280.44|0
1692105300000|2023-08-15 13:15:00|283.15|280.75|280.53|278.13|283.15|280.75|279.76|277.36|0
1692105600000|2023-08-15 13:20:00|280.68|278.28|280.07|277.67|281.14|278.74|279.91|277.51|0
1692105900000|2023-08-15 13:25:00|280.22|277.82|280.68|278.28|282.07|279.67|280.22|277.82|0
1692106200000|2023-08-15 13:30:00|280.53|278.13|279.28|276.88|281.54|279.14|277.92|275.52|0
1692106500000|2023-08-15 13:35:00|278.97|276.57|278.51|276.11|281.74|279.34|278.51|276.11|0
1692106800000|2023-08-15 13:40:00|278.44|276.04|283.9|281.5|284.06|281.66|278.44|276.04|0
1692107100000|2023-08-15 13:45:00|284.06|281.66|286.54|284.14|287.64|285.24|284.06|281.66|0
1692107400000|2023-08-15 13:50:00|286.86|284.46|284.52|282.12|286.86|284.46|282.82|280.42|0
1692107700000|2023-08-15 13:55:00|284.68|282.28|286.9|284.5|287.53|285.13|283.66|281.26|0
1692108000000|2023-08-15 14:00:00|287.21|284.81|289.55|287.15|289.55|287.15|287.21|284.81|0
1692108300000|2023-08-15 14:05:00|290.18|287.78|294.74|292.34|296.32|293.92|290.18|287.78|0
1692108600000|2023-08-15 14:10:00|294.89|292.49|295.05|292.65|295.29|292.89|293|290.6|0
1692108900000|2023-08-15 14:15:00|295.21|292.81|294.42|292.02|295.36|292.96|293.47|291.07|0
1692109200000|2023-08-15 14:20:00|294.73|292.33|296.47|294.07|296.79|294.39|291.74|289.34|0
1692109500000|2023-08-15 14:25:00|296.31|293.91|294.89|292.49|297.1|294.7|294.73|292.33|0
1692109800000|2023-08-15 14:30:00|295.84|293.44|297.74|295.34|298.53|296.13|294.57|292.17|0
1692110100000|2023-08-15 14:35:00|297.58|295.18|295.36|292.96|298.53|296.13|295.2|292.8|0
1692110400000|2023-08-15 14:40:00|295.52|293.12|293.94|291.54|296.78|294.38|293.62|291.22|0
1692110700000|2023-08-15 14:45:00|294.09|291.69|292.51|290.11|294.25|291.85|290.78|288.38|0
1692111000000|2023-08-15 14:50:00|292.83|290.43|293.93|291.53|293.93|291.53|291.73|289.33|0
1692111300000|2023-08-15 14:55:00|294.09|291.69|294.72|292.32|294.88|292.48|292.67|290.27|0
1692111600000|2023-08-15 15:00:00|294.88|292.48|289.99|287.59|294.88|292.48|289.99|287.59|0
1692111900000|2023-08-15 15:05:00|290.15|287.75|289.68|287.28|290.94|288.54|288.9|286.5|0
1692112200000|2023-08-15 15:10:00|289.52|287.12|288.74|286.34|290.15|287.75|287.96|285.56|0
1692112500000|2023-08-15 15:15:00|288.58|286.18|289.21|286.81|290.3|287.9|288.27|285.87|0
1692112800000|2023-08-15 15:20:00|289.36|286.96|291.87|289.47|292.35|289.95|289.36|286.96|0
1692113100000|2023-08-15 15:25:00|291.72|289.32|288.89|286.49|292.82|290.42|288.27|285.87|0
1692113400000|2023-08-15 15:30:00|289.2|286.8|288.73|286.33|289.67|287.27|288.27|285.87|0
1692113700000|2023-08-15 15:35:00|288.97|286.57|286.24|283.84|288.97|286.57|285.93|283.53|0
1692114000000|2023-08-15 15:40:00|286.4|284|287.96|285.56|288.12|285.72|285.93|283.53|0
1692114300000|2023-08-15 15:45:00|288.12|285.72|287.96|285.56|289.37|286.97|287.49|285.09|0
1692114600000|2023-08-15 15:50:00|287.65|285.25|287.96|285.56|288.27|285.87|286.86|284.46|0
1692114900000|2023-08-15 15:55:00|288.11|285.71|286.24|283.84|288.11|285.71|286.24|283.84|0
1692115200000|2023-08-15 16:00:00|286.08|283.68|287.33|284.93|287.95|285.55|284.99|282.59|0
1692115500000|2023-08-15 16:05:00|287.48|285.08|290.31|287.91|291.1|288.7|286.7|284.3|0
1692115800000|2023-08-15 16:10:00|290.47|288.07|290.15|287.75|291.88|289.48|289.21|286.81|0
1692116100000|2023-08-15 16:15:00|290.31|287.91|288.89|286.49|291.81|289.41|288.73|286.33|0
1692116400000|2023-08-15 16:20:00|289.05|286.65|288.26|285.86|289.52|287.12|287.79|285.39|0
1692116700000|2023-08-15 16:25:00|288.42|286.02|289.2|286.8|290.3|287.9|288.42|286.02|0
1692117000000|2023-08-15 16:30:00|289.04|286.64|289.88|287.48|290.19|287.79|288.15|285.75|0
1692117300000|2023-08-15 16:35:00|290.04|287.64|289.56|287.16|290.51|288.11|288.62|286.22|0
1692117600000|2023-08-15 16:40:00|289.72|287.32|291.14|288.74|291.46|289.06|289.56|287.16|0
1692117900000|2023-08-15 16:45:00|291.3|288.9|292.41|290.01|292.88|290.48|290.19|287.79|0
1692118200000|2023-08-15 16:50:00|292.57|290.17|292.56|290.16|293.36|290.96|291.93|289.53|0
1692118500000|2023-08-15 16:55:00|292.72|290.32|291.45|289.05|293.52|291.12|290.82|288.42|0
1692118800000|2023-08-15 17:00:00|291.61|289.21|291.93|289.53|292.56|290.16|290.66|288.26|0
1692119100000|2023-08-15 17:05:00|292.09|289.69|292.4|290|293.2|290.8|291.77|289.37|0
1692119400000|2023-08-15 17:10:00|292.56|290.16|289.71|287.31|292.72|290.32|289.39|286.99|0
1692119700000|2023-08-15 17:15:00|289.55|287.15|289.55|287.15|289.87|287.47|288.29|285.89|0
1692120000000|2023-08-15 17:20:00|289.71|287.31|289.08|286.68|290.18|287.78|288.45|286.05|0
1692120300000|2023-08-15 17:25:00|289.23|286.83|289.07|286.67|289.39|286.99|287.97|285.57|0
1692120600000|2023-08-15 17:30:00|288.92|286.52|291.6|289.2|291.92|289.52|288.76|286.36|0
1692120900000|2023-08-15 17:35:00|291.28|288.88|292.23|289.83|292.55|290.15|290.65|288.25|0
1692121200000|2023-08-15 17:40:00|292.39|289.99|293.34|290.94|294.3|291.9|292.23|289.83|0
1692121500000|2023-08-15 17:45:00|293.5|291.1|293.34|290.94|293.82|291.42|291.44|289.04|0
1692121800000|2023-08-15 17:50:00|293.18|290.78|292.71|290.31|293.18|290.78|291.75|289.35|0
1692122100000|2023-08-15 17:55:00|292.87|290.47|292.07|289.67|293.5|291.1|291.44|289.04|0
1692122400000|2023-08-15 18:00:00|291.91|289.51|292.7|290.3|293.02|290.62|291.28|288.88|0
1692122700000|2023-08-15 18:05:00|292.86|290.46|291.91|289.51|293.34|290.94|291.59|289.19|0
1692123000000|2023-08-15 18:10:00|292.07|289.67|292.07|289.67|292.31|289.91|291.12|288.72|0
1692123300000|2023-08-15 18:15:00|292.38|289.98|291.91|289.51|292.86|290.46|291.27|288.87|0
1692123600000|2023-08-15 18:20:00|291.75|289.35|293.65|291.25|294.13|291.73|291.59|289.19|0
1692123900000|2023-08-15 18:25:00|293.97|291.57|293.01|290.61|293.97|291.57|292.7|290.3|0
1692124200000|2023-08-15 18:30:00|292.86|290.46|290.63|288.23|293.17|290.77|290.16|287.76|0
1692124500000|2023-08-15 18:35:00|290.48|288.08|290.48|288.08|291.43|289.03|290.16|287.76|0
1692124800000|2023-08-15 18:40:00|290.63|288.23|289.21|286.81|290.79|288.39|289.05|286.65|0
1692125100000|2023-08-15 18:45:00|289.05|286.65|290.16|287.76|290.31|287.91|288.42|286.02|0
1692125400000|2023-08-15 18:50:00|290.31|287.91|290|287.6|290.63|288.23|289.52|287.12|0
1692125700000|2023-08-15 18:55:00|290.15|287.75|290.63|288.23|292.05|289.65|289.52|287.12|0
1692126000000|2023-08-15 19:00:00|290.79|288.39|291.73|289.33|292.05|289.65|290.31|287.91|0
1692126300000|2023-08-15 19:05:00|291.58|289.18|291.73|289.33|292.37|289.97|291.1|288.7|0
1692126600000|2023-08-15 19:10:00|291.5|289.1|293|290.6|293.16|290.76|290.15|287.75|0
1692126900000|2023-08-15 19:15:00|293.16|290.76|292.52|290.12|293.8|291.4|292.05|289.65|0
1692127200000|2023-08-15 19:20:00|292.84|290.44|294.75|292.35|295.07|292.67|292.52|290.12|0
1692127500000|2023-08-15 19:25:00|294.91|292.51|301.17|298.77|301.17|298.77|294.59|292.19|0
1692127800000|2023-08-15 19:30:00|302.3|299.9|299.91|297.51|302.66|300.26|298.78|296.38|0
1692128100000|2023-08-15 19:35:00|299.75|297.35|302.49|300.09|302.49|300.09|299.43|297.03|0
1692128400000|2023-08-15 19:40:00|302.65|300.25|303.46|301.06|303.79|301.39|302.01|299.61|0
1692128700000|2023-08-15 19:45:00|303.3|300.9|301.36|298.96|303.62|301.22|300.39|297.99|0
1692129000000|2023-08-15 19:50:00|301.84|299.44|299.91|297.51|302.17|299.77|298.78|296.38|0
1692129300000|2023-08-15 19:55:00|300.23|297.83|299.1|296.7|300.23|297.83|296.7|294.3|0
1692129600000|2023-08-15 20:00:00|299.42|297.02|299.91|297.51|300.87|298.47|298.46|296.06|0
1692129900000|2023-08-15 20:05:00|300.07|297.67|299.42|297.02|300.87|298.47|299.42|297.02|0
1692130200000|2023-08-15 20:10:00|299.26|296.86|299.74|297.34|299.9|297.5|298.62|296.22|0
1692130500000|2023-08-15 20:15:00|299.78|296.98|299.78|296.98|300.26|297.46|299.3|296.5|0
1692130800000|2023-08-15 20:20:00|299.46|296.66|299.46|296.66|299.78|296.98|299.3|296.5|0
1692131100000|2023-08-15 20:25:00|299.62|296.82|299.46|296.66|299.62|296.82|299.14|296.34|0
1692131400000|2023-08-15 20:30:00|299.62|296.82|299.78|296.98|299.78|296.98|299.46|296.66|0
1692131700000|2023-08-15 20:35:00|299.77|296.97|300.1|297.3|300.26|297.46|299.61|296.81|0
1692132000000|2023-08-15 20:40:00|300.26|297.46|299.93|297.13|300.26|297.46|299.93|297.13|0
1692132300000|2023-08-15 20:45:00|299.77|296.97|299.77|296.97|299.93|297.13|299.77|296.97|0
1692132600000|2023-08-15 20:50:00|299.93|297.13|299.93|297.13|299.93|297.13|299.93|297.13|0
1692132900000|2023-08-15 20:55:00|300.01|297.21|300.33|297.53|300.41|297.61|299.93|297.13|0
1692133200000|2023-08-15 21:00:00|300.28|297.48|300.13|297.33|300.28|297.48|300.04|297.24|0
1692133500000|2023-08-15 21:05:00|300.09|297.29|300.18|297.38|300.23|297.43|300.09|297.29|0
1692133800000|2023-08-15 21:10:00|300.11|297.31|300.18|297.38|300.23|297.43|300.11|297.31|0
1692134100000|2023-08-15 21:15:00|300.1|297.3|300.16|297.36|300.18|297.38|300.1|297.3|0
1692134400000|2023-08-15 21:20:00|300.03|297.23|300.1|297.3|300.13|297.33|300.03|297.23|0
1692134700000|2023-08-15 21:25:00|300.22|297.42|300.01|297.21|300.22|297.42|299.75|296.95|0
1692135000000|2023-08-15 21:30:00|299.98|297.18|299.82|297.02|299.98|297.18|299.59|296.79|0
1692135300000|2023-08-15 21:35:00|299.53|296.73|299.89|297.09|299.94|297.14|299.53|296.73|0
1692135600000|2023-08-15 21:40:00|299.91|297.11|299.94|297.14|299.96|297.16|299.7|296.9|0
1692135900000|2023-08-15 21:45:00|299.72|296.92|299.88|297.08|299.94|297.14|299.72|296.92|0
1692136200000|2023-08-15 21:50:00|299.91|297.11|299.91|297.11|299.91|297.11|299.88|297.08|0
1692136500000|2023-08-15 21:55:00|299.88|297.08|299.88|297.08|299.93|297.13|299.81|297.01|0
1692136800000|2023-08-15 22:00:00|300|297.2|299.91|297.11|300|297.2|299.11|296.31|0
1692137100000|2023-08-15 22:05:00|299.75|296.95|300.23|297.43|300.39|297.59|299.67|296.87|0
1692137400000|2023-08-15 22:10:00|300.07|297.27|298.62|295.82|300.07|297.27|298.62|295.82|0
1692137700000|2023-08-15 22:15:00|298.71|295.91|298.78|295.98|299.1|296.3|298.62|295.82|0
1692138000000|2023-08-15 22:20:00|298.62|295.82|299.26|296.46|299.42|296.62|298.62|295.82|0
1692138300000|2023-08-15 22:25:00|299.1|296.3|299.26|296.46|299.58|296.78|299.1|296.3|0
1692138600000|2023-08-15 22:30:00|299.1|296.3|299.66|296.86|299.74|296.94|298.94|296.14|0
1692138900000|2023-08-15 22:35:00|299.74|296.94|299.42|296.62|300.55|297.75|299.18|296.38|0
1692139200000|2023-08-15 22:40:00|299.34|296.54|299.74|296.94|299.74|296.94|299.26|296.46|0
1692139500000|2023-08-15 22:45:00|299.58|296.78|299.42|296.62|299.58|296.78|299.42|296.62|0
1692139800000|2023-08-15 22:50:00|299.58|296.78|299.41|296.61|299.74|296.94|299.41|296.61|0
1692140100000|2023-08-15 22:55:00|299.25|296.45|299.09|296.29|299.25|296.45|298.93|296.13|0
1692140400000|2023-08-15 23:00:00|298.93|296.13|298.77|295.97|299.25|296.45|298.77|295.97|0
1692140700000|2023-08-15 23:05:00|298.93|296.13|299.09|296.29|299.09|296.29|298.77|295.97|0
1692141000000|2023-08-15 23:10:00|298.93|296.13|298.93|296.13|299.09|296.29|298.77|295.97|0
1692141300000|2023-08-15 23:15:00|298.85|296.05|298.77|295.97|298.93|296.13|298.61|295.81|0
1692141600000|2023-08-15 23:20:00|298.85|296.05|298.28|295.48|298.93|296.13|298.28|295.48|0
1692141900000|2023-08-15 23:25:00|298.12|295.32|298.28|295.48|298.44|295.64|298.12|295.32|0
1692142200000|2023-08-15 23:30:00|298.12|295.32|297.96|295.16|298.12|295.32|297.8|295|0
1692142500000|2023-08-15 23:35:00|297.8|295|297.64|294.84|298.12|295.32|297.48|294.68|0
1692142800000|2023-08-15 23:40:00|297.48|294.68|298.28|295.48|298.28|295.48|297.48|294.68|0
1692143100000|2023-08-15 23:45:00|298.12|295.32|298.2|295.4|298.44|295.64|297.8|295|0
1692143400000|2023-08-15 23:50:00|298.12|295.32|298.44|295.64|298.76|295.96|298.12|295.32|0
1692143700000|2023-08-15 23:55:00|298.27|295.47|298.11|295.31|298.43|295.63|297.95|295.15|0
1692144000000|2023-08-16 00:00:00|298.27|295.47|298.59|295.79|299.08|296.28|297.95|295.15|0
1692144300000|2023-08-16 00:05:00|298.75|295.95|299.23|296.43|299.39|296.59|298.27|295.47|0
1692144600000|2023-08-16 00:10:00|299.07|296.27|298.59|295.79|299.88|297.08|298.59|295.79|0
1692144900000|2023-08-16 00:15:00|298.75|295.95|297.95|295.15|299.23|296.43|297.95|295.15|0
1692145200000|2023-08-16 00:20:00|298.11|295.31|298.91|296.11|298.91|296.11|297.95|295.15|0
1692145500000|2023-08-16 00:25:00|298.75|295.95|299.71|296.91|299.87|297.07|298.59|295.79|0
1692145800000|2023-08-16 00:30:00|299.55|296.75|300.19|297.39|300.19|297.39|298.75|295.95|0
1692146100000|2023-08-16 00:35:00|300.35|297.55|301|298.2|301|298.2|300.35|297.55|0
1692146400000|2023-08-16 00:40:00|301.96|299.16|302.21|299.41|303.9|301.1|301.96|299.16|0
1692146700000|2023-08-16 00:45:00|302.28|299.48|300.35|297.55|302.28|299.48|300.19|297.39|0
1692147000000|2023-08-16 00:50:00|300.51|297.71|301.8|299|301.97|299.17|300.35|297.55|0
1692147300000|2023-08-16 00:55:00|301.64|298.84|302.45|299.65|302.77|299.97|301|298.2|0
1692147600000|2023-08-16 01:00:00|302.21|299.41|302.12|299.32|302.61|299.81|301.64|298.84|0
1692147900000|2023-08-16 01:05:00|302.28|299.48|302.12|299.32|302.44|299.64|301.8|299|0
1692148200000|2023-08-16 01:10:00|301.96|299.16|302.92|300.12|303.41|300.61|301.48|298.68|0
1692148500000|2023-08-16 01:15:00|302.6|299.8|302.92|300.12|303.57|300.77|302.28|299.48|0
1692148800000|2023-08-16 01:20:00|302.76|299.96|302.28|299.48|302.76|299.96|301.47|298.67|0
1692149100000|2023-08-16 01:25:00|302.44|299.64|300.83|298.03|302.44|299.64|300.83|298.03|0
1692149400000|2023-08-16 01:30:00|300.67|297.87|300.83|298.03|301.79|298.99|300.03|297.23|0
1692149700000|2023-08-16 01:35:00|300.99|298.19|300.91|298.11|301.47|298.67|300.67|297.87|0
1692150000000|2023-08-16 01:40:00|300.83|298.03|300.99|298.19|301.79|298.99|300.35|297.55|0
1692150300000|2023-08-16 01:45:00|300.83|298.03|300.99|298.19|301.63|298.83|300.66|297.86|0
1692150600000|2023-08-16 01:50:00|301.15|298.35|298.9|296.1|301.31|298.51|298.9|296.1|0
1692150900000|2023-08-16 01:55:00|299.06|296.26|301.3|298.5|301.46|298.66|299.06|296.26|0
1692151200000|2023-08-16 02:00:00|301.14|298.34|302.27|299.47|302.59|299.79|300.82|298.02|0
1692151500000|2023-08-16 02:05:00|302.11|299.31|300.18|297.38|302.27|299.47|300.18|297.38|0
1692151800000|2023-08-16 02:10:00|300.02|297.22|299.86|297.06|300.66|297.86|299.86|297.06|0
1692152100000|2023-08-16 02:15:00|299.7|296.9|299.86|297.06|300.02|297.22|299.22|296.42|0
1692152400000|2023-08-16 02:20:00|299.94|297.14|300.01|297.21|300.5|297.7|299.85|297.05|0
1692152700000|2023-08-16 02:25:00|300.17|297.37|299.85|297.05|300.33|297.53|299.53|296.73|0
1692153000000|2023-08-16 02:30:00|300.01|297.21|300.49|297.69|300.65|297.85|299.69|296.89|0
1692153300000|2023-08-16 02:35:00|300.33|297.53|300.33|297.53|300.65|297.85|300.01|297.21|0
1692153600000|2023-08-16 02:40:00|300.41|297.61|300.49|297.69|300.97|298.17|300.17|297.37|0
1692153900000|2023-08-16 02:45:00|300.57|297.77|300.17|297.37|300.57|297.77|299.69|296.89|0
1692154200000|2023-08-16 02:50:00|300.01|297.21|299.85|297.05|300.81|298.01|299.85|297.05|0
1692154500000|2023-08-16 02:55:00|299.93|297.13|300.97|298.17|300.97|298.17|299.93|297.13|0
1692154800000|2023-08-16 03:00:00|300.32|297.52|300.16|297.36|300.81|298.01|299.84|297.04|0
1692155100000|2023-08-16 03:05:00|300|297.2|300.24|297.44|300.32|297.52|299.12|296.32|0
1692155400000|2023-08-16 03:10:00|300.16|297.36|299.2|296.4|300.16|297.36|298.88|296.08|0
1692155700000|2023-08-16 03:15:00|299.12|296.32|299.36|296.56|299.68|296.88|299.04|296.24|0
1692156000000|2023-08-16 03:20:00|299.52|296.72|299.2|296.4|299.84|297.04|299.2|296.4|0
1692156300000|2023-08-16 03:25:00|299.28|296.48|299.36|296.56|299.84|297.04|299.2|296.4|0
1692156600000|2023-08-16 03:30:00|299.2|296.4|299.35|296.55|299.67|296.87|299.03|296.23|0
1692156900000|2023-08-16 03:35:00|299.51|296.71|299.19|296.39|299.51|296.71|299.19|296.39|0
1692157200000|2023-08-16 03:40:00|299.35|296.55|299.51|296.71|299.99|297.19|299.19|296.39|0
1692157500000|2023-08-16 03:45:00|299.35|296.55|299.67|296.87|299.67|296.87|299.19|296.39|0
1692157800000|2023-08-16 03:50:00|299.83|297.03|299.99|297.19|300.15|297.35|299.51|296.71|0
1692158100000|2023-08-16 03:55:00|299.91|297.11|300.15|297.35|300.31|297.51|299.67|296.87|0
1692158400000|2023-08-16 04:00:00|300.07|297.27|299.99|297.19|300.31|297.51|299.83|297.03|0
1692158700000|2023-08-16 04:05:00|299.83|297.03|302.07|299.27|302.23|299.43|299.83|297.03|0
1692159000000|2023-08-16 04:10:00|301.91|299.11|301.27|298.47|301.91|299.11|300.95|298.15|0
1692159300000|2023-08-16 04:15:00|301.19|298.39|301.51|298.71|301.59|298.79|300.94|298.14|0
1692159600000|2023-08-16 04:20:00|301.59|298.79|301.58|298.78|301.75|298.95|301.26|298.46|0
1692159900000|2023-08-16 04:25:00|301.74|298.94|302.23|299.43|302.23|299.43|301.26|298.46|0
1692160200000|2023-08-16 04:30:00|302.07|299.27|301.83|299.03|302.55|299.75|301.74|298.94|0
1692160500000|2023-08-16 04:35:00|301.9|299.1|301.58|298.78|302.22|299.42|301.5|298.7|0
1692160800000|2023-08-16 04:40:00|301.74|298.94|301.58|298.78|301.74|298.94|301.42|298.62|0
1692161100000|2023-08-16 04:45:00|301.74|298.94|301.74|298.94|301.74|298.94|301.58|298.78|0
1692161400000|2023-08-16 04:50:00|301.66|298.86|301.18|298.38|301.74|298.94|301.09|298.29|0
1692161700000|2023-08-16 04:55:00|301.25|298.45|301.41|298.61|301.41|298.61|301.09|298.29|0
1692162000000|2023-08-16 05:00:00|301.57|298.77|301.09|298.29|301.57|298.77|300.61|297.81|0
1692162300000|2023-08-16 05:05:00|301.25|298.45|301.09|298.29|301.73|298.93|300.93|298.13|0
1692162600000|2023-08-16 05:10:00|301.25|298.45|301.25|298.45|301.41|298.61|300.77|297.97|0
1692162900000|2023-08-16 05:15:00|301.41|298.61|302.21|299.41|302.21|299.41|301.09|298.29|0
1692163200000|2023-08-16 05:20:00|302.05|299.25|301.89|299.09|302.69|299.89|301.73|298.93|0
1692163500000|2023-08-16 05:25:00|302.05|299.25|300.92|298.12|302.21|299.41|300.6|297.8|0
1692163800000|2023-08-16 05:30:00|301.08|298.28|301.08|298.28|301.08|298.28|300.44|297.64|0
1692164100000|2023-08-16 05:35:00|301.24|298.44|301.4|298.6|301.49|298.69|301.08|298.28|0
1692164400000|2023-08-16 05:40:00|301.56|298.76|301.56|298.76|301.72|298.92|301.16|298.36|0
1692164700000|2023-08-16 05:45:00|301.4|298.6|301.72|298.92|301.81|299.01|300.92|298.12|0
1692165000000|2023-08-16 05:50:00|301.88|299.08|302.04|299.24|302.69|299.89|301.8|299|0
1692165300000|2023-08-16 05:55:00|301.88|299.08|301.96|299.16|302.04|299.24|301.4|298.6|0
1692165600000|2023-08-16 06:00:00|302.04|299.24|303.65|300.85|303.81|301.01|301.56|298.76|0
1692165900000|2023-08-16 06:05:00|303.45|301.05|303.29|300.89|304.58|302.18|302.64|300.24|0
1692166200000|2023-08-16 06:10:00|303.21|300.81|302.8|300.4|303.29|300.89|302|299.6|0
1692166500000|2023-08-16 06:15:00|302.48|300.08|300.87|298.47|302.48|300.08|300.55|298.15|0
1692166800000|2023-08-16 06:20:00|300.71|298.31|300.87|298.47|301.51|299.11|300.39|297.99|0
1692167100000|2023-08-16 06:25:00|300.79|298.39|300.55|298.15|301.19|298.79|300.55|298.15|0
1692167400000|2023-08-16 06:30:00|300.47|298.07|299.45|297.05|301.51|299.11|299.29|296.89|0
1692167700000|2023-08-16 06:35:00|299.28|296.88|299.44|297.04|299.85|297.45|299.28|296.88|0
1692168000000|2023-08-16 06:40:00|299.6|297.2|300.57|298.17|300.73|298.33|299.28|296.88|0
1692168300000|2023-08-16 06:45:00|300.41|298.01|300.08|297.68|300.73|298.33|299.76|297.36|0
1692168600000|2023-08-16 06:50:00|299.92|297.52|299.92|297.52|300.08|297.68|299.6|297.2|0
1692168900000|2023-08-16 06:55:00|299.84|297.44|299.44|297.04|299.92|297.52|299.12|296.72|0
1692169200000|2023-08-16 07:00:00|299.6|297.2|297.76|295.36|299.76|297.36|297.67|295.27|0
1692169500000|2023-08-16 07:05:00|297.83|295.43|298.79|296.39|298.96|296.56|297.67|295.27|0
1692169800000|2023-08-16 07:10:00|299.11|296.71|299.76|297.36|300.08|297.68|298.47|296.07|0
1692170100000|2023-08-16 07:15:00|299.92|297.52|297.67|295.27|299.92|297.52|297.67|295.27|0
1692170400000|2023-08-16 07:20:00|297.51|295.11|297.51|295.11|297.99|295.59|297.19|294.79|0
1692170700000|2023-08-16 07:25:00|297.35|294.95|297.35|294.95|297.67|295.27|297.19|294.79|0
1692171000000|2023-08-16 07:30:00|297.27|294.87|295.91|293.51|297.83|295.43|295.75|293.35|0
1692171300000|2023-08-16 07:35:00|295.75|293.35|295.43|293.03|295.91|293.51|294.95|292.55|0
1692171600000|2023-08-16 07:40:00|295.27|292.87|294.95|292.55|295.59|293.19|294.47|292.07|0
1692171900000|2023-08-16 07:45:00|294.79|292.39|294.16|291.76|294.87|292.47|293.84|291.44|0
1692172200000|2023-08-16 07:50:00|294.24|291.84|295.11|292.71|295.43|293.03|294.24|291.84|0
1692172500000|2023-08-16 07:55:00|295.27|292.87|295.74|293.34|295.9|293.5|294.63|292.23|0
1692172800000|2023-08-16 08:00:00|295.58|293.18|294.15|291.75|295.58|293.18|294.15|291.75|0
1692173100000|2023-08-16 08:05:00|294.23|291.83|294.63|292.23|295.26|292.86|294.23|291.83|0
1692173400000|2023-08-16 08:10:00|294.47|292.07|294.31|291.91|295.1|292.7|293.99|291.59|0
1692173700000|2023-08-16 08:15:00|293.99|291.59|294.31|291.91|294.62|292.22|293.35|290.95|0
1692174000000|2023-08-16 08:20:00|294.39|291.99|293.35|290.95|294.39|291.99|293.03|290.63|0
1692174300000|2023-08-16 08:25:00|293.19|290.79|292.56|290.16|293.35|290.95|291.93|289.53|0
1692174600000|2023-08-16 08:30:00|292.48|290.08|292.71|290.31|292.71|290.31|291.61|289.21|0
1692174900000|2023-08-16 08:35:00|292.87|290.47|293.24|290.84|295.66|293.26|292.71|290.31|0
1692175200000|2023-08-16 08:40:00|293.4|291|293.24|290.84|293.72|291.32|292.29|289.89|0
1692175500000|2023-08-16 08:45:00|293.08|290.68|293.4|291|293.4|291|292.45|290.05|0
1692175800000|2023-08-16 08:50:00|293.24|290.84|292.61|290.21|293.72|291.32|292.53|290.13|0
1692176100000|2023-08-16 08:55:00|292.76|290.36|293.56|291.16|293.87|291.47|292.61|290.21|0
1692176400000|2023-08-16 09:00:00|293.4|291|293.4|291|293.87|291.47|293.08|290.68|0
1692176700000|2023-08-16 09:05:00|294.19|291.79|293.55|291.15|295.46|293.06|293.55|291.15|0
1692177000000|2023-08-16 09:10:00|293.71|291.31|294.91|292.51|294.98|292.58|293.55|291.15|0
1692177300000|2023-08-16 09:15:00|295.3|292.9|296.58|294.18|296.9|294.5|295.3|292.9|0
1692177600000|2023-08-16 09:20:00|296.74|294.34|297.86|295.46|298.82|296.42|296.26|293.86|0
1692177900000|2023-08-16 09:25:00|298.18|295.78|297.37|294.97|298.18|295.78|297.21|294.81|0
1692178200000|2023-08-16 09:30:00|297.21|294.81|296.89|294.49|297.21|294.81|296.5|294.1|0
1692178500000|2023-08-16 09:35:00|296.73|294.33|298.17|295.77|298.33|295.93|296.73|294.33|0
1692178800000|2023-08-16 09:40:00|298.33|295.93|300.26|297.86|300.42|298.02|298.17|295.77|0
1692179100000|2023-08-16 09:45:00|300.42|298.02|299.77|297.37|300.74|298.34|299.29|296.89|0
1692179400000|2023-08-16 09:50:00|299.94|297.54|299.61|297.21|300.74|298.34|299.61|297.21|0
1692179700000|2023-08-16 09:55:00|299.45|297.05|298.97|296.57|299.7|297.3|298.81|296.41|0
1692180000000|2023-08-16 10:00:00|298.81|296.41|299.13|296.73|299.93|297.53|298.65|296.25|0
1692180300000|2023-08-16 10:05:00|299.05|296.65|298.48|296.08|299.05|296.65|298.16|295.76|0
1692180600000|2023-08-16 10:10:00|298.64|296.24|300.09|297.69|300.41|298.01|298.48|296.08|0
1692180900000|2023-08-16 10:15:00|300.41|298.01|299.93|297.53|301.06|298.66|299.61|297.21|0
1692181200000|2023-08-16 10:20:00|299.77|297.37|299.12|296.72|300.25|297.85|298.96|296.56|0
1692181500000|2023-08-16 10:25:00|298.8|296.4|298.64|296.24|299.12|296.72|298.32|295.92|0
1692181800000|2023-08-16 10:30:00|298.32|295.92|298.16|295.76|299.44|297.04|298|295.6|0
1692182100000|2023-08-16 10:35:00|298.32|295.92|298.64|296.24|299.12|296.72|298.16|295.76|0
1692182400000|2023-08-16 10:40:00|298.8|296.4|299.28|296.88|300.49|298.09|298.8|296.4|0
1692182700000|2023-08-16 10:45:00|299.44|297.04|299.6|297.2|299.92|297.52|298.79|296.39|0
1692183000000|2023-08-16 10:50:00|299.76|297.36|299.2|296.8|300.72|298.32|298.95|296.55|0
1692183300000|2023-08-16 10:55:00|299.6|297.2|299.92|297.52|299.92|297.52|298.95|296.55|0
1692183600000|2023-08-16 11:00:00|300|297.6|300.4|298|300.88|298.48|299.43|297.03|0
1692183900000|2023-08-16 11:05:00|300.56|298.16|301.85|299.45|301.85|299.45|300.4|298|0
1692184200000|2023-08-16 11:10:00|302.01|299.61|302.65|300.25|303.63|301.23|301.85|299.45|0
1692184500000|2023-08-16 11:15:00|302.82|300.42|301.84|299.44|303.14|300.74|301.68|299.28|0
1692184800000|2023-08-16 11:20:00|302.01|299.61|301.52|299.12|302.33|299.93|301.2|298.8|0
1692185100000|2023-08-16 11:25:00|301.36|298.96|300.39|297.99|301.44|299.04|300.23|297.83|0
1692185400000|2023-08-16 11:30:00|300.23|297.83|299.1|296.7|300.87|298.47|299.1|296.7|0
1692185700000|2023-08-16 11:35:00|299.26|296.86|299.26|296.86|299.75|297.35|299.26|296.86|0
1692186000000|2023-08-16 11:40:00|299.42|297.02|299.74|297.34|299.99|297.59|298.46|296.06|0
1692186300000|2023-08-16 11:45:00|299.67|297.27|300.38|297.98|301.19|298.79|299.42|297.02|0
1692186600000|2023-08-16 11:50:00|300.55|298.15|300.71|298.31|300.71|298.31|300.06|297.66|0
1692186900000|2023-08-16 11:55:00|300.87|298.47|298.61|296.21|301.03|298.63|298.45|296.05|0
1692187200000|2023-08-16 12:00:00|298.45|296.05|297.97|295.57|298.61|296.21|297.65|295.25|0
1692187500000|2023-08-16 12:05:00|297.81|295.41|298.45|296.05|298.61|296.21|297.49|295.09|0
1692187800000|2023-08-16 12:10:00|298.29|295.89|299.73|297.33|299.82|297.42|298.13|295.73|0
1692188100000|2023-08-16 12:15:00|299.57|297.17|299.25|296.85|300.22|297.82|299.25|296.85|0
1692188400000|2023-08-16 12:20:00|299.41|297.01|301.99|299.59|302.15|299.75|299.25|296.85|0
1692188700000|2023-08-16 12:25:00|301.83|299.43|302.47|300.07|303.12|300.72|301.18|298.78|0
1692189000000|2023-08-16 12:30:00|302.31|299.91|300.53|298.13|303.28|300.88|300.21|297.81|0
1692189300000|2023-08-16 12:35:00|300.69|298.29|300.85|298.45|301.66|299.26|300.05|297.65|0
1692189600000|2023-08-16 12:40:00|300.78|298.38|301.98|299.58|302.39|299.99|300.78|298.38|0
1692189900000|2023-08-16 12:45:00|302.14|299.74|302.63|300.23|303.11|300.71|301.34|298.94|0
1692190200000|2023-08-16 12:50:00|302.79|300.39|304.73|302.33|304.9|302.5|301.98|299.58|0
1692190500000|2023-08-16 12:55:00|304.57|302.17|305.22|302.82|305.71|303.31|304.25|301.85|0
1692190800000|2023-08-16 13:00:00|305.38|302.98|304.73|302.33|305.71|303.31|304.41|302.01|0
1692191100000|2023-08-16 13:05:00|304.57|302.17|305.22|302.82|305.71|303.31|304.57|302.17|0
1692191400000|2023-08-16 13:10:00|305.38|302.98|304.43|302.03|306.38|303.98|303.65|301.25|0
1692191700000|2023-08-16 13:15:00|304.51|302.11|305.49|303.09|305.73|303.33|304.51|302.11|0
1692192000000|2023-08-16 13:20:00|305.4|303|305.08|302.68|305.89|303.49|304.59|302.19|0
1692192300000|2023-08-16 13:25:00|305.4|303|304.26|301.86|305.81|303.41|303.78|301.38|0
1692192600000|2023-08-16 13:30:00|303.94|301.54|302.03|299.63|303.94|301.54|300.78|298.38|0
1692192900000|2023-08-16 13:35:00|302.2|299.8|296.24|293.84|302.68|300.28|294.81|292.41|0
1692193200000|2023-08-16 13:40:00|295.92|293.52|295.6|293.2|296.4|294|294.01|291.61|0
1692193500000|2023-08-16 13:45:00|295.44|293.04|292.74|290.34|296.24|293.84|292.1|289.7|0
1692193800000|2023-08-16 13:50:00|292.58|290.18|296.24|293.84|296.24|293.84|292.58|290.18|0
1692194100000|2023-08-16 13:55:00|296.4|294|296.14|293.74|297.6|295.2|294.7|292.3|0
1692194400000|2023-08-16 14:00:00|296.3|293.9|298.86|296.46|299.67|297.27|296.3|293.9|0
1692194700000|2023-08-16 14:05:00|298.54|296.14|295.82|293.42|298.7|296.3|294.86|292.46|0
1692195000000|2023-08-16 14:10:00|296.3|293.9|295.81|293.41|296.3|293.9|292.63|290.23|0
1692195300000|2023-08-16 14:15:00|296.13|293.73|293.26|290.86|296.29|293.89|292.94|290.54|0
1692195600000|2023-08-16 14:20:00|293.42|291.02|295.65|293.25|295.65|293.25|292.15|289.75|0
1692195900000|2023-08-16 14:25:00|295.33|292.93|296.77|294.37|297.09|294.69|295.17|292.77|0
1692196200000|2023-08-16 14:30:00|296.93|294.53|297.09|294.69|298.05|295.65|295.65|293.25|0
1692196500000|2023-08-16 14:35:00|296.93|294.53|296.77|294.37|298.86|296.46|296.45|294.05|0
1692196800000|2023-08-16 14:40:00|296.61|294.21|294.21|291.81|297.09|294.69|293.89|291.49|0
1692197100000|2023-08-16 14:45:00|294.53|292.13|298.21|295.81|298.37|295.97|294.53|292.13|0
1692197400000|2023-08-16 14:50:00|297.89|295.49|294.69|292.29|297.89|295.49|294.53|292.13|0
1692197700000|2023-08-16 14:55:00|294.84|292.44|293.25|290.85|295.64|293.24|292.93|290.53|0
1692198000000|2023-08-16 15:00:00|293.09|290.69|292.93|290.53|294.52|292.12|292.93|290.53|0
1692198300000|2023-08-16 15:05:00|292.61|290.21|294.2|291.8|294.84|292.44|292.3|289.9|0
1692198600000|2023-08-16 15:10:00|294.36|291.96|295.8|293.4|296.6|294.2|294.2|291.8|0
1692198900000|2023-08-16 15:15:00|295.64|293.24|295.8|293.4|296.92|294.52|295|292.6|0
1692199200000|2023-08-16 15:20:00|295.64|293.24|294.52|292.12|296.76|294.36|294.52|292.12|0
1692199500000|2023-08-16 15:25:00|294.68|292.28|295.95|293.55|297.23|294.83|294.68|292.28|0
1692199800000|2023-08-16 15:30:00|296.11|293.71|296.59|294.19|297.72|295.32|296.11|293.71|0
1692200100000|2023-08-16 15:35:00|296.75|294.35|297.87|295.47|298.03|295.63|295.47|293.07|0
1692200400000|2023-08-16 15:40:00|298.03|295.63|298.84|296.44|299.16|296.76|296.59|294.19|0
1692200700000|2023-08-16 15:45:00|299|296.6|300.77|298.37|301.25|298.85|298.03|295.63|0
1692201000000|2023-08-16 15:50:00|300.85|298.45|300.44|298.04|302.55|300.15|299.96|297.56|0
1692201300000|2023-08-16 15:55:00|300.61|298.21|302.55|300.15|304.01|301.61|300.28|297.88|0
1692201600000|2023-08-16 16:00:00|303.03|300.63|302.38|299.98|303.19|300.79|300.6|298.2|0
1692201900000|2023-08-16 16:05:00|302.22|299.82|303.52|301.12|303.84|301.44|301.73|299.33|0
1692202200000|2023-08-16 16:10:00|303.68|301.28|306.98|304.58|307.14|304.74|303.28|300.88|0
1692202500000|2023-08-16 16:15:00|306.65|304.25|307.63|305.23|307.96|305.56|305.84|303.44|0
1692202800000|2023-08-16 16:20:00|307.47|305.07|307.3|304.9|308.77|306.37|306.98|304.58|0
1692203100000|2023-08-16 16:25:00|307.14|304.74|308.12|305.72|308.77|306.37|306.98|304.58|0
1692203400000|2023-08-16 16:30:00|307.95|305.55|306.65|304.25|308.61|306.21|306.16|303.76|0
1692203700000|2023-08-16 16:35:00|306.49|304.09|305.18|302.78|306.81|304.41|304.7|302.3|0
1692204000000|2023-08-16 16:40:00|305.35|302.95|305.18|302.78|305.51|303.11|304.21|301.81|0
1692204300000|2023-08-16 16:45:00|305.51|303.11|306.81|304.41|306.97|304.57|305.18|302.78|0
1692204600000|2023-08-16 16:50:00|306.64|304.24|307.54|305.14|307.54|305.14|306.32|303.92|0
1692204900000|2023-08-16 16:55:00|307.62|305.22|308.43|306.03|308.6|306.2|306.64|304.24|0
1692205200000|2023-08-16 17:00:00|308.27|305.87|307.78|305.38|308.27|305.87|306.8|304.4|0
1692205500000|2023-08-16 17:05:00|307.94|305.54|312.46|310.06|312.78|310.38|307.13|304.73|0
1692205800000|2023-08-16 17:10:00|312.29|309.89|312.29|309.89|313.77|311.37|311.63|309.23|0
1692206100000|2023-08-16 17:15:00|312.13|309.73|314.57|312.17|314.61|312.21|310.98|308.58|0
1692206400000|2023-08-16 17:20:00|314.4|312|312.76|310.36|314.73|312.33|312.43|310.03|0
1692206700000|2023-08-16 17:25:00|313.09|310.69|313.58|311.18|314.07|311.67|312.27|309.87|0
1692207000000|2023-08-16 17:30:00|313.74|311.34|313.41|311.01|315.06|312.66|312.92|310.52|0
1692207300000|2023-08-16 17:35:00|313.25|310.85|311.93|309.53|313.74|311.34|311.61|309.21|0
1692207600000|2023-08-16 17:40:00|312.1|309.7|309.32|306.92|312.1|309.7|308.34|305.94|0
1692207900000|2023-08-16 17:45:00|309.15|306.75|306.29|303.89|309.15|306.75|305.09|302.69|0
1692208200000|2023-08-16 17:50:00|306.13|303.73|306.62|304.22|307.27|304.87|305.16|302.76|0
1692208500000|2023-08-16 17:55:00|306.46|304.06|307.03|304.63|307.1|304.7|305.64|303.24|0
1692208800000|2023-08-16 18:00:00|307.19|304.79|312.66|310.26|313.97|311.57|307.19|304.79|0
1692209100000|2023-08-16 18:05:00|312.49|310.09|311.31|308.91|312.98|310.58|310.85|308.45|0
1692209400000|2023-08-16 18:10:00|311.8|309.4|313.44|311.04|316.24|313.84|311.8|309.4|0
1692209700000|2023-08-16 18:15:00|313.93|311.53|308.36|305.96|314.1|311.7|308.04|305.64|0
1692210000000|2023-08-16 18:20:00|308.2|305.8|303.41|301.01|308.53|306.13|302.92|300.52|0
1692210300000|2023-08-16 18:25:00|303.24|300.84|303.24|300.84|306.16|303.76|301.95|299.55|0
1692210600000|2023-08-16 18:30:00|303.41|301.01|302.43|300.03|303.41|301.01|300.66|298.26|0
1692210900000|2023-08-16 18:35:00|302.27|299.87|303.56|301.16|304.05|301.65|301.46|299.06|0
1692211200000|2023-08-16 18:40:00|303.73|301.33|305.67|303.27|307.79|305.39|302.92|300.52|0
1692211500000|2023-08-16 18:45:00|305.51|303.11|309.41|307.01|309.73|307.33|304.7|302.3|0
1692211800000|2023-08-16 18:50:00|309.57|307.17|310.06|307.66|311.86|309.46|308.75|306.35|0
1692212100000|2023-08-16 18:55:00|310.38|307.98|309.4|307|311.04|308.64|308.59|306.19|0
1692212400000|2023-08-16 19:00:00|309.73|307.33|311.04|308.64|312.68|310.28|309.73|307.33|0
1692212700000|2023-08-16 19:05:00|311.53|309.13|313.66|311.26|314.65|312.25|311.53|309.13|0
1692213000000|2023-08-16 19:10:00|313.99|311.59|319.62|317.22|320.45|318.05|312.84|310.44|0
1692213300000|2023-08-16 19:15:00|319.79|317.39|320.79|318.39|322.62|320.22|319.79|317.39|0
1692213600000|2023-08-16 19:20:00|320.95|318.55|321.62|319.22|322.29|319.89|318.46|316.06|0
1692213900000|2023-08-16 19:25:00|321.79|319.39|320.62|318.22|322.29|319.89|320.12|317.72|0
1692214200000|2023-08-16 19:30:00|320.45|318.05|318.12|315.72|322.29|319.89|317.62|315.22|0
1692214500000|2023-08-16 19:35:00|317.95|315.55|319.78|317.38|320.61|318.21|316.96|314.56|0
1692214800000|2023-08-16 19:40:00|319.95|317.55|318.95|316.55|321.61|319.21|318.62|316.22|0
1692215100000|2023-08-16 19:45:00|319.61|317.21|318.95|316.55|319.95|317.55|318.28|315.88|0
1692215400000|2023-08-16 19:50:00|319.11|316.71|322.07|319.67|322.74|320.34|318.95|316.55|0
1692215700000|2023-08-16 19:55:00|322.24|319.84|323.91|321.51|324.91|322.51|320.4|318|0
1692216000000|2023-08-16 20:00:00|324.41|322.01|323.24|320.84|325.92|323.52|323.07|320.67|0
1692216300000|2023-08-16 20:05:00|323.07|320.67|322.4|320|323.74|321.34|322.23|319.83|0
1692216600000|2023-08-16 20:10:00|322.57|320.17|323.07|320.67|323.4|321|322.23|319.83|0
1692216900000|2023-08-16 20:15:00|323.43|320.63|324.44|321.64|324.44|321.64|323.43|320.63|0
1692217200000|2023-08-16 20:20:00|324.6|321.8|325.27|322.47|325.44|322.64|324.27|321.47|0
1692217500000|2023-08-16 20:25:00|325.44|322.64|325.44|322.64|325.78|322.98|325.1|322.3|0
1692217800000|2023-08-16 20:30:00|325.61|322.81|324.93|322.13|325.61|322.81|324.93|322.13|0
1692218100000|2023-08-16 20:35:00|325.1|322.3|324.6|321.8|325.1|322.3|324.43|321.63|0
1692218400000|2023-08-16 20:40:00|324.77|321.97|324.76|321.96|325.27|322.47|324.26|321.46|0
1692218700000|2023-08-16 20:45:00|324.6|321.8|324.93|322.13|324.93|322.13|324.43|321.63|0
1692219000000|2023-08-16 20:50:00|324.76|321.96|324.59|321.79|324.93|322.13|324.43|321.63|0
1692219300000|2023-08-16 20:55:00|324.43|321.63|324.51|321.71|324.93|322.13|324.34|321.54|0
1692219600000|2023-08-16 21:00:00|324.6|321.8|324.64|321.84|324.65|321.85|324.45|321.65|0
1692219900000|2023-08-16 21:05:00|324.62|321.82|324.5|321.7|324.64|321.84|324.45|321.65|0
1692220200000|2023-08-16 21:10:00|324.52|321.72|324.49|321.69|324.52|321.72|324.45|321.65|0
1692220500000|2023-08-16 21:15:00|324.45|321.65|324.45|321.65|324.52|321.72|324.25|321.45|0
1692220800000|2023-08-16 21:20:00|324.47|321.67|324.49|321.69|324.49|321.69|324.45|321.65|0
1692221100000|2023-08-16 21:25:00|324.52|321.72|324.47|321.67|324.52|321.72|324.44|321.64|0
1692221400000|2023-08-16 21:30:00|324.56|321.76|324.64|321.84|324.66|321.86|324.56|321.76|0
1692221700000|2023-08-16 21:35:00|324.69|321.89|324.88|322.08|324.88|322.08|324.64|321.84|0
1692222000000|2023-08-16 21:40:00|324.93|322.13|324.69|321.89|324.93|322.13|324.69|321.89|0
1692222300000|2023-08-16 21:45:00|324.81|322.01|324.85|322.05|324.88|322.08|324.81|322.01|0
1692222600000|2023-08-16 21:50:00|324.83|322.03|324.79|321.99|324.83|322.03|324.77|321.97|0
1692222900000|2023-08-16 21:55:00|324.77|321.97|324.76|321.96|324.79|321.99|324.66|321.86|0
1692223200000|2023-08-16 22:00:00|323.99|321.19|322.74|319.94|323.99|321.19|322.57|319.77|0
1692223500000|2023-08-16 22:05:00|322.66|319.86|322.9|320.1|323.32|320.52|322.23|319.43|0
1692223800000|2023-08-16 22:10:00|322.73|319.93|322.73|319.93|322.73|319.93|322.23|319.43|0
1692224100000|2023-08-16 22:15:00|322.57|319.77|322.56|319.76|322.73|319.93|322.4|319.6|0
1692224400000|2023-08-16 22:20:00|322.73|319.93|322.4|319.6|322.9|320.1|322.4|319.6|0
1692224700000|2023-08-16 22:25:00|322.56|319.76|322.06|319.26|322.56|319.76|322.06|319.26|0
1692225000000|2023-08-16 22:30:00|321.89|319.09|322.48|319.68|322.48|319.68|321.73|318.93|0
1692225300000|2023-08-16 22:35:00|322.39|319.59|323.06|320.26|323.06|320.26|322.39|319.59|0
1692225600000|2023-08-16 22:40:00|322.89|320.09|322.89|320.09|323.31|320.51|322.89|320.09|0
1692225900000|2023-08-16 22:45:00|323.06|320.26|322.89|320.09|323.06|320.26|322.72|319.92|0
1692226200000|2023-08-16 22:50:00|322.72|319.92|322.89|320.09|322.89|320.09|322.72|319.92|0
1692226500000|2023-08-16 22:55:00|323.06|320.26|323.89|321.09|323.89|321.09|323.06|320.26|0
1692226800000|2023-08-16 23:00:00|323.72|320.92|323.89|321.09|324.73|321.93|323.72|320.92|0
1692227100000|2023-08-16 23:05:00|323.72|320.92|323.55|320.75|324.14|321.34|323.55|320.75|0
1692227400000|2023-08-16 23:10:00|323.47|320.67|323.72|320.92|323.89|321.09|323.47|320.67|0
1692227700000|2023-08-16 23:15:00|323.55|320.75|323.38|320.58|323.64|320.84|323.38|320.58|0
1692228000000|2023-08-16 23:20:00|323.55|320.75|323.88|321.08|323.88|321.08|323.55|320.75|0
1692228300000|2023-08-16 23:25:00|323.72|320.92|323.88|321.08|324.05|321.25|323.72|320.92|0
1692228600000|2023-08-16 23:30:00|323.55|320.75|324.22|321.42|324.55|321.75|323.38|320.58|0
1692228900000|2023-08-16 23:35:00|324.38|321.58|325.05|322.25|325.22|322.42|323.88|321.08|0
1692229200000|2023-08-16 23:40:00|325.22|322.42|325.55|322.75|325.55|322.75|324.88|322.08|0
1692229500000|2023-08-16 23:45:00|325.39|322.59|324.88|322.08|325.39|322.59|324.88|322.08|0
1692229800000|2023-08-16 23:50:00|325.05|322.25|324.88|322.08|325.38|322.58|324.71|321.91|0
1692230100000|2023-08-16 23:55:00|325.05|322.25|325.05|322.25|325.38|322.58|324.88|322.08|0
1692230400000|2023-08-17 00:00:00|325.38|322.58|326.72|323.92|327.23|324.43|325.21|322.41|0
1692230700000|2023-08-17 00:05:00|326.56|323.76|326.22|323.42|326.56|323.76|325.55|322.75|0
1692231000000|2023-08-17 00:10:00|326.05|323.25|326.39|323.59|327.23|324.43|325.88|323.08|0
1692231300000|2023-08-17 00:15:00|326.47|323.67|328.83|326.03|329.25|326.45|326.47|323.67|0
1692231600000|2023-08-17 00:20:00|329.08|326.28|327.22|324.42|329.08|326.28|327.22|324.42|0
1692231900000|2023-08-17 00:25:00|327.06|324.26|327.9|325.1|327.9|325.1|326.55|323.75|0
1692232200000|2023-08-17 00:30:00|327.82|325.02|327.89|325.09|328.4|325.6|327.73|324.93|0
1692232500000|2023-08-17 00:35:00|328.06|325.26|328.91|326.11|329.07|326.27|327.73|324.93|0
1692232800000|2023-08-17 00:40:00|329.07|326.27|330.07|327.27|330.43|327.63|327.98|325.18|0
1692233100000|2023-08-17 00:45:00|330.24|327.44|329.9|327.1|331.25|328.45|329.74|326.94|0
1692233400000|2023-08-17 00:50:00|330.07|327.27|330.07|327.27|330.24|327.44|329.4|326.6|0
1692233700000|2023-08-17 00:55:00|329.9|327.1|329.9|327.1|330.24|327.44|329.56|326.76|0
1692234000000|2023-08-17 01:00:00|329.73|326.93|330.24|327.44|330.24|327.44|329.4|326.6|0
1692234300000|2023-08-17 01:05:00|330.41|327.61|329.9|327.1|330.57|327.77|329.9|327.1|0
1692234600000|2023-08-17 01:10:00|330.07|327.27|330.74|327.94|331.42|328.62|330.07|327.27|0
1692234900000|2023-08-17 01:15:00|330.91|328.11|330.91|328.11|331.25|328.45|330.06|327.26|0
1692235200000|2023-08-17 01:20:00|330.74|327.94|330.91|328.11|332.77|329.97|329.89|327.09|0
1692235500000|2023-08-17 01:25:00|331.08|328.28|331.41|328.61|332.26|329.46|330.74|327.94|0
1692235800000|2023-08-17 01:30:00|331.24|328.44|331.75|328.95|332.26|329.46|330.9|328.1|0
1692236100000|2023-08-17 01:35:00|331.58|328.78|329.55|326.75|332.26|329.46|329.55|326.75|0
1692236400000|2023-08-17 01:40:00|329.47|326.67|329.89|327.09|330.06|327.26|328.71|325.91|0
1692236700000|2023-08-17 01:45:00|329.72|326.92|329.72|326.92|329.72|326.92|328.88|326.08|0
1692237000000|2023-08-17 01:50:00|329.81|327.01|330.39|327.59|330.9|328.1|329.64|326.84|0
1692237300000|2023-08-17 01:55:00|330.56|327.76|328.37|325.57|330.56|327.76|328.37|325.57|0
1692237600000|2023-08-17 02:00:00|328.29|325.49|327.78|324.98|328.54|325.74|327.53|324.73|0
1692237900000|2023-08-17 02:05:00|327.86|325.06|329.13|326.33|329.21|326.41|327.86|325.06|0
1692238200000|2023-08-17 02:10:00|329.21|326.41|328.79|325.99|329.21|326.41|328.2|325.4|0
1692238500000|2023-08-17 02:15:00|328.7|325.9|328.03|325.23|329.54|326.74|328.03|325.23|0
1692238800000|2023-08-17 02:20:00|327.86|325.06|328.03|325.23|328.03|325.23|327.52|324.72|0
1692239100000|2023-08-17 02:25:00|327.86|325.06|327.86|325.06|328.53|325.73|327.69|324.89|0
1692239400000|2023-08-17 02:30:00|327.69|324.89|327.18|324.38|328.02|325.22|327.18|324.38|0
1692239700000|2023-08-17 02:35:00|327.02|324.22|326.18|323.38|327.52|324.72|326.18|323.38|0
1692240000000|2023-08-17 02:40:00|326.01|323.21|327.35|324.55|327.52|324.72|326.01|323.21|0
1692240300000|2023-08-17 02:45:00|327.18|324.38|327.68|324.88|327.85|325.05|326.85|324.05|0
1692240600000|2023-08-17 02:50:00|327.85|325.05|327.85|325.05|328.36|325.56|327.68|324.88|0
1692240900000|2023-08-17 02:55:00|328.02|325.22|327.01|324.21|328.35|325.55|326.84|324.04|0
1692241200000|2023-08-17 03:00:00|327.18|324.38|326.67|323.87|327.51|324.71|326.51|323.71|0
1692241500000|2023-08-17 03:05:00|326.76|323.96|327.01|324.21|327.18|324.38|325.67|322.87|0
1692241800000|2023-08-17 03:10:00|326.84|324.04|326.33|323.53|327.17|324.37|326|323.2|0
1692242100000|2023-08-17 03:15:00|326.42|323.62|326.5|323.7|326.84|324.04|326|323.2|0
1692242400000|2023-08-17 03:20:00|326.33|323.53|325.83|323.03|326.5|323.7|325.83|323.03|0
1692242700000|2023-08-17 03:25:00|326|323.2|325.66|322.86|327|324.2|325.33|322.53|0
1692243000000|2023-08-17 03:30:00|325.49|322.69|324.99|322.19|325.49|322.69|324.66|321.86|0
1692243300000|2023-08-17 03:35:00|324.91|322.11|324.65|321.85|324.99|322.19|324.65|321.85|0
1692243600000|2023-08-17 03:40:00|324.82|322.02|324.65|321.85|324.99|322.19|324.49|321.69|0
1692243900000|2023-08-17 03:45:00|324.82|322.02|324.65|321.85|324.99|322.19|324.48|321.68|0
1692244200000|2023-08-17 03:50:00|324.57|321.77|325.32|322.52|325.65|322.85|324.57|321.77|0
1692244500000|2023-08-17 03:55:00|325.49|322.69|324.15|321.35|325.49|322.69|324.15|321.35|0
1692244800000|2023-08-17 04:00:00|323.98|321.18|324.82|322.02|324.98|322.18|323.98|321.18|0
1692245100000|2023-08-17 04:05:00|324.73|321.93|324.15|321.35|324.73|321.93|323.65|320.85|0
1692245400000|2023-08-17 04:10:00|324.31|321.51|324.31|321.51|324.31|321.51|324.14|321.34|0
1692245700000|2023-08-17 04:15:00|324.23|321.43|323.81|321.01|324.23|321.43|323.64|320.84|0
1692246000000|2023-08-17 04:20:00|323.64|320.84|323.81|321.01|323.97|321.17|323.47|320.67|0
1692246300000|2023-08-17 04:25:00|323.97|321.17|323.97|321.17|324.31|321.51|323.81|321.01|0
1692246600000|2023-08-17 04:30:00|323.81|321.01|324.14|321.34|324.31|321.51|323.64|320.84|0
1692246900000|2023-08-17 04:35:00|324.31|321.51|324.3|321.5|324.31|321.51|323.97|321.17|0
1692247200000|2023-08-17 04:40:00|324.14|321.34|324.14|321.34|324.3|321.5|324.14|321.34|0
1692247500000|2023-08-17 04:45:00|324.3|321.5|324.13|321.33|324.3|321.5|324.13|321.33|0
1692247800000|2023-08-17 04:50:00|324.22|321.42|324.13|321.33|324.3|321.5|323.97|321.17|0
1692248100000|2023-08-17 04:55:00|324.3|321.5|324.97|322.17|324.97|322.17|324.13|321.33|0
1692248400000|2023-08-17 05:00:00|324.8|322|325.55|322.75|325.55|322.75|324.8|322|0
1692248700000|2023-08-17 05:05:00|325.72|322.92|325.55|322.75|325.89|323.09|325.22|322.42|0
1692249000000|2023-08-17 05:10:00|325.38|322.58|325.05|322.25|325.72|322.92|324.88|322.08|0
1692249300000|2023-08-17 05:15:00|325.22|322.42|326.39|323.59|326.56|323.76|325.22|322.42|0
1692249600000|2023-08-17 05:20:00|326.22|323.42|326.39|323.59|326.39|323.59|325.72|322.92|0
1692249900000|2023-08-17 05:25:00|326.22|323.42|326.89|324.09|327.22|324.42|325.88|323.08|0
1692250200000|2023-08-17 05:30:00|327.06|324.26|328.23|325.43|328.23|325.43|326.55|323.75|0
1692250500000|2023-08-17 05:35:00|328.06|325.26|328.74|325.94|329.24|326.44|327.73|324.93|0
1692250800000|2023-08-17 05:40:00|328.73|325.93|328.4|325.6|328.9|326.1|328.06|325.26|0
1692251100000|2023-08-17 05:45:00|328.23|325.43|330|327.2|330|327.2|327.89|325.09|0
1692251400000|2023-08-17 05:50:00|329.91|327.11|328.23|325.43|330.25|327.45|328.06|325.26|0
1692251700000|2023-08-17 05:55:00|328.39|325.59|327.63|324.83|328.39|325.59|327.46|324.66|0
1692252000000|2023-08-17 06:00:00|327.46|324.66|327.13|324.33|327.97|325.17|326.96|324.16|0
1692252300000|2023-08-17 06:05:00|326.93|324.53|325.67|323.27|327.26|324.86|325.67|323.27|0
1692252600000|2023-08-17 06:10:00|325.58|323.18|326.42|324.02|326.42|324.02|325.58|323.18|0
1692252900000|2023-08-17 06:15:00|326.59|324.19|325.25|322.85|327.43|325.03|325.08|322.68|0
1692253200000|2023-08-17 06:20:00|325.33|322.93|324.5|322.1|325.67|323.27|324.41|322.01|0
1692253500000|2023-08-17 06:25:00|324.41|322.01|323.57|321.17|324.74|322.34|323.41|321.01|0
1692253800000|2023-08-17 06:30:00|323.91|321.51|323.24|320.84|323.91|321.51|323.24|320.84|0
1692254100000|2023-08-17 06:35:00|323.33|320.93|322.4|320|323.33|320.93|322.24|319.84|0
1692254400000|2023-08-17 06:40:00|322.24|319.84|322.24|319.84|323.07|320.67|322.16|319.76|0
1692254700000|2023-08-17 06:45:00|322.07|319.67|322.9|320.5|323.57|321.17|322.07|319.67|0
1692255000000|2023-08-17 06:50:00|322.99|320.59|322.57|320.17|323.57|321.17|322.07|319.67|0
1692255300000|2023-08-17 06:55:00|322.65|320.25|322.23|319.83|322.73|320.33|321.57|319.17|0
1692255600000|2023-08-17 07:00:00|321.9|319.5|320.57|318.17|322.07|319.67|320.4|318|0
1692255900000|2023-08-17 07:05:00|320.73|318.33|321.23|318.83|321.9|319.5|320.4|318|0
1692256200000|2023-08-17 07:10:00|321.4|319|322.06|319.66|322.73|320.33|321.07|318.67|0
1692256500000|2023-08-17 07:15:00|322.23|319.83|322.06|319.66|322.73|320.33|321.56|319.16|0
1692256800000|2023-08-17 07:20:00|322.23|319.83|323.06|320.66|324.15|321.75|322.06|319.66|0
1692257100000|2023-08-17 07:25:00|323.39|320.99|323.72|321.32|324.23|321.83|322.89|320.49|0
1692257400000|2023-08-17 07:30:00|323.89|321.49|322.89|320.49|324.39|321.99|322.22|319.82|0
1692257700000|2023-08-17 07:35:00|322.72|320.32|321.89|319.49|323.56|321.16|321.56|319.16|0
1692258000000|2023-08-17 07:40:00|321.72|319.32|324.39|321.99|324.72|322.32|321.72|319.32|0
1692258300000|2023-08-17 07:45:00|324.55|322.15|324.72|322.32|325.06|322.66|324.05|321.65|0
1692258600000|2023-08-17 07:50:00|324.89|322.49|326.23|323.83|326.23|323.83|324.72|322.32|0
1692258900000|2023-08-17 07:55:00|326.39|323.99|323.22|320.82|326.39|323.99|322.72|320.32|0
1692259200000|2023-08-17 08:00:00|323.38|320.98|322.38|319.98|324.05|321.65|322.05|319.65|0
1692259500000|2023-08-17 08:05:00|322.55|320.15|323.05|320.65|323.05|320.65|321.22|318.82|0
1692259800000|2023-08-17 08:10:00|322.55|320.15|321.55|319.15|322.71|320.31|321.38|318.98|0
1692260100000|2023-08-17 08:15:00|321.47|319.07|321.21|318.81|322.38|319.98|321.05|318.65|0
1692260400000|2023-08-17 08:20:00|321.05|318.65|321.88|319.48|322.21|319.81|320.55|318.15|0
1692260700000|2023-08-17 08:25:00|322.21|319.81|321.71|319.31|322.54|320.14|321.04|318.64|0
1692261000000|2023-08-17 08:30:00|321.87|319.47|320.71|318.31|321.87|319.47|320.71|318.31|0
1692261300000|2023-08-17 08:35:00|320.54|318.14|320.21|317.81|320.54|318.14|319.88|317.48|0
1692261600000|2023-08-17 08:40:00|320.04|317.64|319.71|317.31|320.21|317.81|319.38|316.98|0
1692261900000|2023-08-17 08:45:00|320.04|317.64|320.21|317.81|320.87|318.47|319.88|317.48|0
1692262200000|2023-08-17 08:50:00|320.54|318.14|322.37|319.97|322.53|320.13|320.04|317.64|0
1692262500000|2023-08-17 08:55:00|322.03|319.63|322.37|319.97|323.03|320.63|321.87|319.47|0
1692262800000|2023-08-17 09:00:00|322.29|319.89|321.37|318.97|322.53|320.13|321.37|318.97|0
1692263100000|2023-08-17 09:05:00|321.53|319.13|322.36|319.96|323.03|320.63|321.53|319.13|0
1692263400000|2023-08-17 09:10:00|322.2|319.8|322.03|319.63|322.2|319.8|321.03|318.63|0
1692263700000|2023-08-17 09:15:00|321.86|319.46|321.69|319.29|322.03|319.63|320.62|318.22|0
1692264000000|2023-08-17 09:20:00|321.36|318.96|321.19|318.79|321.36|318.96|320.53|318.13|0
1692264300000|2023-08-17 09:25:00|321.36|318.96|322.19|319.79|323.02|320.62|320.7|318.3|0
1692264600000|2023-08-17 09:30:00|322.36|319.96|323.52|321.12|323.69|321.29|321.86|319.46|0
1692264900000|2023-08-17 09:35:00|323.36|320.96|321.52|319.12|323.52|321.12|321.52|319.12|0
1692265200000|2023-08-17 09:40:00|321.36|318.96|321.69|319.29|322.52|320.12|321.36|318.96|0
1692265500000|2023-08-17 09:45:00|321.85|319.45|320.69|318.29|322.19|319.79|319.86|317.46|0
1692265800000|2023-08-17 09:50:00|320.52|318.12|319.86|317.46|320.52|318.12|319.69|317.29|0
1692266100000|2023-08-17 09:55:00|319.69|317.29|319.86|317.46|320.36|317.96|319.53|317.13|0
1692266400000|2023-08-17 10:00:00|319.69|317.29|318.98|316.58|320.53|318.13|318.49|316.09|0
1692266700000|2023-08-17 10:05:00|318.9|316.5|318.98|316.58|319.31|316.91|318.65|316.25|0
1692267000000|2023-08-17 10:10:00|319.15|316.75|319.4|317|319.4|317|318.32|315.92|0
1692267300000|2023-08-17 10:15:00|319.31|316.91|318.31|315.91|319.31|316.91|318.31|315.91|0
1692267600000|2023-08-17 10:20:00|318.48|316.08|318.98|316.58|319.47|317.07|318.48|316.08|0
1692267900000|2023-08-17 10:25:00|318.81|316.41|319.47|317.07|320.06|317.66|318.15|315.75|0
1692268200000|2023-08-17 10:30:00|319.31|316.91|320.13|317.73|320.8|318.4|319.14|316.74|0
1692268500000|2023-08-17 10:35:00|320.3|317.9|320.63|318.23|320.63|318.23|319.8|317.4|0
1692268800000|2023-08-17 10:40:00|320.47|318.07|320.46|318.06|320.8|318.4|319.97|317.57|0
1692269100000|2023-08-17 10:45:00|320.63|318.23|322.13|319.73|322.13|319.73|320.13|317.73|0
1692269400000|2023-08-17 10:50:00|321.96|319.56|320.79|318.39|322.13|319.73|320.46|318.06|0
1692269700000|2023-08-17 10:55:00|320.63|318.23|320.63|318.23|320.96|318.56|320.29|317.89|0
1692270000000|2023-08-17 11:00:00|320.79|318.39|319.46|317.06|321.62|319.22|319.46|317.06|0
1692270300000|2023-08-17 11:05:00|319.3|316.9|318.63|316.23|319.79|317.39|318.47|316.07|0
1692270600000|2023-08-17 11:10:00|318.47|316.07|319.13|316.73|319.63|317.23|318.47|316.07|0
1692270900000|2023-08-17 11:15:00|318.96|316.56|318.63|316.23|319.46|317.06|318.63|316.23|0
1692271200000|2023-08-17 11:20:00|318.79|316.39|318.3|315.9|319.38|316.98|318.3|315.9|0
1692271500000|2023-08-17 11:25:00|318.63|316.23|319.62|317.22|319.79|317.39|318.3|315.9|0
1692271800000|2023-08-17 11:30:00|319.46|317.06|319.95|317.55|320.12|317.72|319.29|316.89|0
1692272100000|2023-08-17 11:35:00|320.12|317.72|318.96|316.56|320.12|317.72|318.29|315.89|0
1692272400000|2023-08-17 11:40:00|319.12|316.72|318.62|316.22|319.45|317.05|318.46|316.06|0
1692272700000|2023-08-17 11:45:00|318.79|316.39|318.29|315.89|318.79|316.39|318.29|315.89|0
1692273000000|2023-08-17 11:50:00|318.46|316.06|318.79|316.39|319.45|317.05|318.29|315.89|0
1692273300000|2023-08-17 11:55:00|318.62|316.22|318.12|315.72|318.79|316.39|317.96|315.56|0
1692273600000|2023-08-17 12:00:00|317.96|315.56|319.11|316.71|319.45|317.05|317.79|315.39|0
1692273900000|2023-08-17 12:05:00|318.95|316.55|319.44|317.04|320.11|317.71|318.78|316.38|0
1692274200000|2023-08-17 12:10:00|319.61|317.21|319.61|317.21|319.94|317.54|319.11|316.71|0
1692274500000|2023-08-17 12:15:00|319.44|317.04|318.61|316.21|319.77|317.37|318.28|315.88|0
1692274800000|2023-08-17 12:20:00|318.94|316.54|318.61|316.21|318.94|316.54|318.28|315.88|0
1692275100000|2023-08-17 12:25:00|318.78|316.38|318.78|316.38|318.94|316.54|317.95|315.55|0
1692275400000|2023-08-17 12:30:00|319.03|316.63|317.78|315.38|319.44|317.04|317.45|315.05|0
1692275700000|2023-08-17 12:35:00|317.95|315.55|315.96|313.56|317.95|315.55|314.48|312.08|0
1692276000000|2023-08-17 12:40:00|315.8|313.4|314.24|311.84|317.28|314.88|313.91|311.51|0
1692276300000|2023-08-17 12:45:00|314.08|311.68|314.16|311.76|314.57|312.17|313.25|310.85|0
1692276600000|2023-08-17 12:50:00|314.41|312.01|314.24|311.84|314.74|312.34|313.42|311.02|0
1692276900000|2023-08-17 12:55:00|314.07|311.67|314.07|311.67|314.24|311.84|313.25|310.85|0
1692277200000|2023-08-17 13:00:00|314.4|312|315.89|313.49|316.39|313.99|313.58|311.18|0
1692277500000|2023-08-17 13:05:00|315.72|313.32|316.39|313.99|316.72|314.32|315.23|312.83|0
1692277800000|2023-08-17 13:10:00|316.31|313.91|315.72|313.32|316.55|314.15|315.23|312.83|0
1692278100000|2023-08-17 13:15:00|315.89|313.49|315.06|312.66|316.55|314.15|315.06|312.66|0
1692278400000|2023-08-17 13:20:00|315.22|312.82|316.22|313.82|316.22|313.82|314.89|312.49|0
1692278700000|2023-08-17 13:25:00|316.38|313.98|315.55|313.15|316.71|314.31|314.89|312.49|0
1692279000000|2023-08-17 13:30:00|315.39|312.99|317.21|314.81|317.21|314.81|313.73|311.33|0
1692279300000|2023-08-17 13:35:00|317.04|314.64|319.25|316.85|320.25|317.85|316.21|313.81|0
1692279600000|2023-08-17 13:40:00|319.59|317.19|320.41|318.01|320.41|318.01|316.61|314.21|0
1692279900000|2023-08-17 13:45:00|320.58|318.18|321.58|319.18|322.08|319.68|320.58|318.18|0
1692280200000|2023-08-17 13:50:00|321.24|318.84|324.08|321.68|324.08|321.68|319.91|317.51|0
1692280500000|2023-08-17 13:55:00|324.25|321.85|321.91|319.51|325.42|323.02|320.08|317.68|0
1692280800000|2023-08-17 14:00:00|321.74|319.34|322.07|319.67|322.74|320.34|319.91|317.51|0
1692281100000|2023-08-17 14:05:00|322.24|319.84|321.29|318.89|324.95|322.55|320.79|318.39|0
1692281400000|2023-08-17 14:10:00|321.45|319.05|323.61|321.21|325.62|323.22|321.12|318.72|0
1692281700000|2023-08-17 14:15:00|324.11|321.71|323.28|320.88|324.61|322.21|321.12|318.72|0
1692282000000|2023-08-17 14:20:00|323.11|320.71|322.22|319.82|323.78|321.38|320.05|317.65|0
1692282300000|2023-08-17 14:25:00|322.05|319.65|322.72|320.32|323.56|321.16|321.89|319.49|0
1692282600000|2023-08-17 14:30:00|322.81|320.41|325.91|323.51|325.91|323.51|321.38|318.98|0
1692282900000|2023-08-17 14:35:00|326.08|323.68|325.57|323.17|327.76|325.36|325.07|322.67|0
1692283200000|2023-08-17 14:40:00|325.74|323.34|325.4|323|326.41|324.01|324.39|321.99|0
1692283500000|2023-08-17 14:45:00|325.23|322.83|323.22|320.82|325.74|323.34|323.05|320.65|0
1692283800000|2023-08-17 14:50:00|323.05|320.65|320.21|317.81|323.39|320.99|320.21|317.81|0
1692284100000|2023-08-17 14:55:00|320.38|317.98|325.15|322.75|325.15|322.75|320.04|317.64|0
1692284400000|2023-08-17 15:00:00|324.81|322.41|326.32|323.92|326.99|324.59|324.65|322.25|0
1692284700000|2023-08-17 15:05:00|326.15|323.75|327.33|324.93|327.5|325.1|324.48|322.08|0
1692285000000|2023-08-17 15:10:00|327.16|324.76|326.49|324.09|327.66|325.26|325.65|323.25|0
1692285300000|2023-08-17 15:15:00|326.65|324.25|327.83|325.43|327.83|325.43|325.98|323.58|0
1692285600000|2023-08-17 15:20:00|327.66|325.26|326.65|324.25|329.34|326.94|326.48|324.08|0
1692285900000|2023-08-17 15:25:00|326.48|324.08|330.7|328.3|330.87|328.47|318.71|316.31|0
1692286200000|2023-08-17 15:30:00|330.53|328.13|330.7|328.3|331.54|329.14|330.03|327.63|0
1692286500000|2023-08-17 15:35:00|330.53|328.13|331.04|328.64|332.55|330.15|329.69|327.29|0
1692286800000|2023-08-17 15:40:00|331.2|328.8|330.7|328.3|331.54|329.14|328.68|326.28|0
1692287100000|2023-08-17 15:45:00|330.87|328.47|332.72|330.32|332.89|330.49|330.02|327.62|0
1692287400000|2023-08-17 15:50:00|332.89|330.49|332.21|329.81|332.89|330.49|328.85|326.45|0
1692287700000|2023-08-17 15:55:00|332.38|329.98|329.01|326.61|332.89|330.49|328.68|326.28|0
1692288000000|2023-08-17 16:00:00|328.85|326.45|330.52|328.12|331.03|328.63|328.85|326.45|0
1692288300000|2023-08-17 16:05:00|330.36|327.96|331.53|329.13|332.88|330.48|330.19|327.79|0
1692288600000|2023-08-17 16:10:00|331.2|328.8|329.01|326.61|331.2|328.8|328.51|326.11|0
1692288900000|2023-08-17 16:15:00|329.18|326.78|328.84|326.44|330.52|328.12|328.34|325.94|0
1692289200000|2023-08-17 16:20:00|329.01|326.61|324.99|322.59|329.68|327.28|324.83|322.43|0
1692289500000|2023-08-17 16:25:00|324.66|322.26|323.66|321.26|325.33|322.93|322.17|319.77|0
1692289800000|2023-08-17 16:30:00|323.49|321.09|324.33|321.93|324.83|322.43|321.66|319.26|0
1692290100000|2023-08-17 16:35:00|324.16|321.76|325.67|323.27|326|323.6|323.99|321.59|0
1692290400000|2023-08-17 16:40:00|325.83|323.43|324.99|322.59|326.17|323.77|324.16|321.76|0
1692290700000|2023-08-17 16:45:00|325.33|322.93|324.75|322.35|326.67|324.27|324.66|322.26|0
1692291000000|2023-08-17 16:50:00|324.83|322.43|322.32|319.92|324.83|322.43|322.15|319.75|0
1692291300000|2023-08-17 16:55:00|322.15|319.75|321.48|319.08|322.82|320.42|321.48|319.08|0
1692291600000|2023-08-17 17:00:00|321.32|318.92|323.32|320.92|323.32|320.92|320.65|318.25|0
1692291900000|2023-08-17 17:05:00|323.48|321.08|324.65|322.25|324.65|322.25|322.48|320.08|0
1692292200000|2023-08-17 17:10:00|325.16|322.76|324.65|322.25|325.66|323.26|324.48|322.08|0
1692292500000|2023-08-17 17:15:00|324.48|322.08|325.99|323.59|325.99|323.59|323.65|321.25|0
1692292800000|2023-08-17 17:20:00|326.16|323.76|329.02|326.62|329.02|326.62|325.99|323.59|0
1692293100000|2023-08-17 17:25:00|329.19|326.79|329.35|326.95|330.2|327.8|328.18|325.78|0
1692293400000|2023-08-17 17:30:00|329.52|327.12|331.04|328.64|331.38|328.98|329.52|327.12|0
1692293700000|2023-08-17 17:35:00|331.21|328.81|330.7|328.3|331.21|328.81|329.69|327.29|0
1692294000000|2023-08-17 17:40:00|330.53|328.13|333.59|331.19|334.78|332.38|330.2|327.8|0
1692294300000|2023-08-17 17:45:00|333.76|331.36|334.09|331.69|334.44|332.04|333.08|330.68|0
1692294600000|2023-08-17 17:50:00|333.92|331.52|332.56|330.16|334.09|331.69|331.89|329.49|0
1692294900000|2023-08-17 17:55:00|332.73|330.33|332.73|330.33|333.75|331.35|332.22|329.82|0
1692295200000|2023-08-17 18:00:00|332.56|330.16|334.6|332.2|334.6|332.2|332.22|329.82|0
1692295500000|2023-08-17 18:05:00|334.77|332.37|333.92|331.52|335.97|333.57|333.41|331.01|0
1692295800000|2023-08-17 18:10:00|333.75|331.35|335.11|332.71|335.45|333.05|333.41|331.01|0
1692296100000|2023-08-17 18:15:00|335.28|332.88|336.3|333.9|337.16|334.76|335.28|332.88|0
1692296400000|2023-08-17 18:20:00|336.64|334.24|335.96|333.56|337.84|335.44|335.96|333.56|0
1692296700000|2023-08-17 18:25:00|335.62|333.22|334.77|332.37|335.96|333.56|333.91|331.51|0
1692297000000|2023-08-17 18:30:00|334.59|332.19|337.15|334.75|337.84|335.44|334.59|332.19|0
1692297300000|2023-08-17 18:35:00|337.5|335.1|336.3|333.9|338.52|336.12|335.79|333.39|0
1692297600000|2023-08-17 18:40:00|336.47|334.07|338.86|336.46|338.86|336.46|336.3|333.9|0
1692297900000|2023-08-17 18:45:00|338.69|336.29|340.06|337.66|341.27|338.87|338.18|335.78|0
1692298200000|2023-08-17 18:50:00|340.24|337.84|342.13|339.73|342.3|339.9|339.03|336.63|0
1692298500000|2023-08-17 18:55:00|342.3|339.9|343.68|341.28|345.24|342.84|342.3|339.9|0
1692298800000|2023-08-17 19:00:00|344.2|341.8|346.45|344.05|346.45|344.05|342.3|339.9|0
1692299100000|2023-08-17 19:05:00|346.28|343.88|348.08|345.2|348.61|345.73|343.85|341.45|0
1692299400000|2023-08-17 19:10:00|348.43|345.55|350.36|347.48|353.56|350.68|347.74|344.86|0
1692299700000|2023-08-17 19:15:00|350.18|347.3|348.61|345.73|353.35|350.47|348.61|345.73|0
1692300000000|2023-08-17 19:20:00|348.43|345.55|350.71|347.83|352.46|349.58|348.08|345.2|0
1692300300000|2023-08-17 19:25:00|350.88|348|346.34|343.46|351.06|348.18|346.16|343.28|0
1692300600000|2023-08-17 19:30:00|346.16|343.28|348.6|345.72|350.18|347.3|344.94|342.06|0
1692300900000|2023-08-17 19:35:00|348.95|346.07|348.43|345.55|349.3|346.42|346.33|343.45|0
1692301200000|2023-08-17 19:40:00|348.6|345.72|351.12|348.24|351.47|348.59|346.68|343.8|0
1692301500000|2023-08-17 19:45:00|351.29|348.41|350.42|347.54|352.52|349.64|348.67|345.79|0
1692301800000|2023-08-17 19:50:00|349.19|346.31|344.5|341.62|349.19|346.31|344.15|341.27|0
1692302100000|2023-08-17 19:55:00|344.67|341.79|350.76|347.88|350.76|347.88|343.98|341.1|0
1692302400000|2023-08-17 20:00:00|350.94|348.06|351.4|349|352.52|349.64|349.89|347.01|0
1692302700000|2023-08-17 20:05:00|351.22|348.82|350.52|348.12|351.4|349|350.35|347.95|0
1692303000000|2023-08-17 20:10:00|350.7|348.3|350.35|347.95|350.7|348.3|349.82|347.42|0
1692303300000|2023-08-17 20:15:00|350.72|347.92|353.7|350.9|353.7|350.9|350.72|347.92|0
1692303600000|2023-08-17 20:20:00|353.88|351.08|352.82|350.02|353.88|351.08|351.24|348.44|0
1692303900000|2023-08-17 20:25:00|352.65|349.85|352.82|350.02|353.35|350.55|352.47|349.67|0
1692304200000|2023-08-17 20:30:00|352.64|349.84|352.99|350.19|353.17|350.37|352.12|349.32|0
1692304500000|2023-08-17 20:35:00|352.82|350.02|353.17|350.37|353.17|350.37|352.64|349.84|0
1692304800000|2023-08-17 20:40:00|353.7|350.9|353.34|350.54|354.05|351.25|353.17|350.37|0
1692305100000|2023-08-17 20:45:00|353.52|350.72|354.22|351.42|354.4|351.6|353.52|350.72|0
1692305400000|2023-08-17 20:50:00|354.04|351.24|354.04|351.24|354.4|351.6|353.69|350.89|0
1692305700000|2023-08-17 20:55:00|353.87|351.07|353.7|350.9|354.04|351.24|353.34|350.54|0
1692306000000|2023-08-17 21:00:00|353.68|350.88|353.7|350.9|353.7|350.9|353.62|350.82|0
1692306300000|2023-08-17 21:05:00|353.72|350.92|353.67|350.87|353.77|350.97|353.67|350.87|0
1692306600000|2023-08-17 21:10:00|353.52|350.72|353.75|350.95|353.75|350.95|353.49|350.69|0
1692306900000|2023-08-17 21:15:00|353.88|351.08|353.69|350.89|353.88|351.08|353.57|350.77|0
1692307200000|2023-08-17 21:20:00|353.67|350.87|353.8|351|353.87|351.07|353.61|350.81|0
1692307500000|2023-08-17 21:25:00|353.61|350.81|353.56|350.76|354|351.2|353.44|350.64|0
1692307800000|2023-08-17 21:30:00|353.64|350.84|353.56|350.76|353.64|350.84|353.56|350.76|0
1692308100000|2023-08-17 21:35:00|353.59|350.79|353.46|350.66|353.79|350.99|353.39|350.59|0
1692308400000|2023-08-17 21:40:00|353.45|350.65|353.29|350.49|353.45|350.65|353.23|350.43|0
1692308700000|2023-08-17 21:45:00|353.26|350.46|353.43|350.63|353.43|350.63|353.26|350.46|0
1692309000000|2023-08-17 21:50:00|353.45|350.65|353.74|350.94|353.89|351.09|353.45|350.65|0
1692309300000|2023-08-17 21:55:00|353.71|350.91|353.74|350.94|353.92|351.12|353.58|350.78|0
1692309600000|2023-08-17 22:00:00|353.24|350.44|353.06|350.26|353.41|350.61|351.04|348.24|0
1692309900000|2023-08-17 22:05:00|353.15|350.35|355|352.2|355.35|352.55|352.44|349.64|0
1692310200000|2023-08-17 22:10:00|354.9|352.1|354.55|351.75|356.14|353.34|354.02|351.22|0
1692310500000|2023-08-17 22:15:00|354.73|351.93|355.43|352.63|355.43|352.63|354.2|351.4|0
1692310800000|2023-08-17 22:20:00|355.61|352.81|354.9|352.1|355.61|352.81|354.72|351.92|0
1692311100000|2023-08-17 22:25:00|354.72|351.92|354.64|351.84|355.25|352.45|354.55|351.75|0
1692311400000|2023-08-17 22:30:00|354.46|351.66|354.55|351.75|354.9|352.1|354.19|351.39|0
1692311700000|2023-08-17 22:35:00|354.72|351.92|355.6|352.8|355.78|352.98|354.37|351.57|0
1692312000000|2023-08-17 22:40:00|355.78|352.98|354.99|352.19|355.78|352.98|354.54|351.74|0
1692312300000|2023-08-17 22:45:00|355.07|352.27|354.54|351.74|355.07|352.27|354.37|351.57|0
1692312600000|2023-08-17 22:50:00|354.63|351.83|354.54|351.74|354.89|352.09|354.28|351.48|0
1692312900000|2023-08-17 22:55:00|354.36|351.56|353.84|351.04|354.54|351.74|353.66|350.86|0
1692313200000|2023-08-17 23:00:00|353.66|350.86|351.9|349.1|353.66|350.86|351.9|349.1|0
1692313500000|2023-08-17 23:05:00|352.08|349.28|352.6|349.8|352.6|349.8|351.55|348.75|0
1692313800000|2023-08-17 23:10:00|352.78|349.98|352.25|349.45|352.78|349.98|352.08|349.28|0
1692314100000|2023-08-17 23:15:00|352.43|349.63|352.25|349.45|352.43|349.63|351.9|349.1|0
1692314400000|2023-08-17 23:20:00|352.07|349.27|352.07|349.27|352.25|349.45|351.72|348.92|0
1692314700000|2023-08-17 23:25:00|351.9|349.1|351.72|348.92|352.07|349.27|351.72|348.92|0
1692315000000|2023-08-17 23:30:00|351.55|348.75|350.49|347.69|351.55|348.75|350.49|347.69|0
1692315300000|2023-08-17 23:35:00|350.32|347.52|350.49|347.69|350.67|347.87|350.06|347.26|0
1692315600000|2023-08-17 23:40:00|350.41|347.61|350.49|347.69|350.49|347.69|350.14|347.34|0
1692315900000|2023-08-17 23:45:00|350.67|347.87|351.19|348.39|351.37|348.57|350.67|347.87|0
1692316200000|2023-08-17 23:50:00|351.72|348.92|351.54|348.74|351.89|349.09|351.19|348.39|0
1692316500000|2023-08-17 23:55:00|351.71|348.91|351.89|349.09|352.06|349.26|351.54|348.74|0
1692316800000|2023-08-18 00:00:00|352.06|349.26|353.29|350.49|354|351.2|352.06|349.26|0
1692317100000|2023-08-18 00:05:00|353.12|350.32|351.01|348.21|353.12|350.32|350.66|347.86|0
1692317400000|2023-08-18 00:10:00|351.1|348.3|350.31|347.51|351.53|348.73|350.13|347.33|0
1692317700000|2023-08-18 00:15:00|350.48|347.68|350.66|347.86|351.53|348.73|350.31|347.51|0
1692318000000|2023-08-18 00:20:00|350.48|347.68|351.18|348.38|351.88|349.08|350.48|347.68|0
1692318300000|2023-08-18 00:25:00|351.01|348.21|352.12|349.32|352.65|349.85|347.47|344.67|0
1692318600000|2023-08-18 00:30:00|351.95|349.15|351.94|349.14|352.65|349.85|351.69|348.89|0
1692318900000|2023-08-18 00:35:00|352.12|349.32|349.85|347.05|352.12|349.32|349.85|347.05|0
1692319200000|2023-08-18 00:40:00|349.67|346.87|350.19|347.39|350.37|347.57|349.15|346.35|0
1692319500000|2023-08-18 00:45:00|350.02|347.22|350.19|347.39|350.37|347.57|349.5|346.7|0
1692319800000|2023-08-18 00:50:00|350.02|347.22|350.02|347.22|350.54|347.74|349.67|346.87|0
1692320100000|2023-08-18 00:55:00|349.84|347.04|350.19|347.39|350.71|347.91|349.67|346.87|0
1692320400000|2023-08-18 01:00:00|349.84|347.04|350.54|347.74|350.71|347.91|349.49|346.69|0
1692320700000|2023-08-18 01:05:00|350.45|347.65|349.84|347.04|350.89|348.09|349.66|346.86|0
1692321000000|2023-08-18 01:10:00|349.93|347.13|349.31|346.51|350.01|347.21|349.31|346.51|0
1692321300000|2023-08-18 01:15:00|348.79|345.99|348.62|345.82|349.84|347.04|348.27|345.47|0
1692321600000|2023-08-18 01:20:00|348.44|345.64|348.79|345.99|348.88|346.08|347.92|345.12|0
1692321900000|2023-08-18 01:25:00|348.61|345.81|349.14|346.34|349.14|346.34|348.09|345.29|0
1692322200000|2023-08-18 01:30:00|348.96|346.16|348.44|345.64|349.14|346.34|347.4|344.6|0
1692322500000|2023-08-18 01:35:00|348.26|345.46|347.57|344.77|348.44|345.64|347.57|344.77|0
1692322800000|2023-08-18 01:40:00|347.74|344.94|347.39|344.59|347.74|344.94|346.87|344.07|0
1692323100000|2023-08-18 01:45:00|347.57|344.77|347.91|345.11|348.26|345.46|347.22|344.42|0
1692323400000|2023-08-18 01:50:00|348.09|345.29|347.65|344.85|348.43|345.63|347.56|344.76|0
1692323700000|2023-08-18 01:55:00|347.48|344.68|347.56|344.76|347.91|345.11|347.22|344.42|0
1692324000000|2023-08-18 02:00:00|347.74|344.94|346.87|344.07|347.74|344.94|346.87|344.07|0
1692324300000|2023-08-18 02:05:00|347.04|344.24|346.86|344.06|347.39|344.59|346.52|343.72|0
1692324600000|2023-08-18 02:10:00|346.69|343.89|346.86|344.06|347.04|344.24|346.52|343.72|0
1692324900000|2023-08-18 02:15:00|346.69|343.89|347.73|344.93|347.82|345.02|346.69|343.89|0
1692325200000|2023-08-18 02:20:00|347.82|345.02|348.25|345.45|348.43|345.63|347.73|344.93|0
1692325500000|2023-08-18 02:25:00|348.42|345.62|348.6|345.8|348.95|346.15|348.42|345.62|0
1692325800000|2023-08-18 02:30:00|348.42|345.62|349.64|346.84|349.99|347.19|348.42|345.62|0
1692326100000|2023-08-18 02:35:00|349.82|347.02|349.64|346.84|349.82|347.02|349.29|346.49|0
1692326400000|2023-08-18 02:40:00|349.47|346.67|349.29|346.49|349.64|346.84|348.94|346.14|0
1692326700000|2023-08-18 02:45:00|349.46|346.66|349.46|346.66|349.99|347.19|349.29|346.49|0
1692327000000|2023-08-18 02:50:00|349.64|346.84|349.64|346.84|350.16|347.36|349.29|346.49|0
1692327300000|2023-08-18 02:55:00|349.73|346.93|348.94|346.14|349.73|346.93|348.94|346.14|0
1692327600000|2023-08-18 03:00:00|349.11|346.31|349.11|346.31|349.64|346.84|348.76|345.96|0
1692327900000|2023-08-18 03:05:00|348.94|346.14|350.68|347.88|350.68|347.88|348.94|346.14|0
1692328200000|2023-08-18 03:10:00|350.85|348.05|350.85|348.05|352.08|349.28|350.5|347.7|0
1692328500000|2023-08-18 03:15:00|351.03|348.23|351.2|348.4|351.2|348.4|350.15|347.35|0
1692328800000|2023-08-18 03:20:00|351.03|348.23|350.5|347.7|351.2|348.4|350.5|347.7|0
1692329100000|2023-08-18 03:25:00|350.33|347.53|349.45|346.65|350.5|347.7|349.28|346.48|0
1692329400000|2023-08-18 03:30:00|349.28|346.48|349.1|346.3|349.63|346.83|348.76|345.96|0
1692329700000|2023-08-18 03:35:00|348.93|346.13|349.1|346.3|349.72|346.92|348.75|345.95|0
1692330000000|2023-08-18 03:40:00|348.93|346.13|348.93|346.13|349.1|346.3|348.58|345.78|0
1692330300000|2023-08-18 03:45:00|349.1|346.3|350.67|347.87|350.84|348.04|349.1|346.3|0
1692330600000|2023-08-18 03:50:00|350.5|347.7|350.32|347.52|350.84|348.04|349.8|347|0
1692330900000|2023-08-18 03:55:00|350.14|347.34|350.32|347.52|350.49|347.69|349.97|347.17|0
1692331200000|2023-08-18 04:00:00|350.14|347.34|350.49|347.69|350.67|347.87|349.79|346.99|0
1692331500000|2023-08-18 04:05:00|350.32|347.52|349.79|346.99|350.66|347.86|349.62|346.82|0
1692331800000|2023-08-18 04:10:00|349.97|347.17|350.49|347.69|350.49|347.69|349.27|346.47|0
1692332100000|2023-08-18 04:15:00|350.31|347.51|351.01|348.21|351.19|348.39|349.96|347.16|0
1692332400000|2023-08-18 04:20:00|350.84|348.04|350.66|347.86|350.93|348.13|350.49|347.69|0
1692332700000|2023-08-18 04:25:00|350.84|348.04|351.18|348.38|351.18|348.38|350.66|347.86|0
1692333000000|2023-08-18 04:30:00|351.01|348.21|350.4|347.6|351.01|348.21|349.96|347.16|0
1692333300000|2023-08-18 04:35:00|350.31|347.51|350.31|347.51|350.83|348.03|350.13|347.33|0
1692333600000|2023-08-18 04:40:00|350.22|347.42|350.48|347.68|350.48|347.68|349.96|347.16|0
1692333900000|2023-08-18 04:45:00|350.66|347.86|350.48|347.68|350.83|348.03|350.31|347.51|0
1692334200000|2023-08-18 04:50:00|350.65|347.85|351.18|348.38|351.27|348.47|350.48|347.68|0
1692334500000|2023-08-18 04:55:00|351.09|348.29|350.48|347.68|351.09|348.29|350.13|347.33|0
1692334800000|2023-08-18 05:00:00|350.3|347.5|351|348.2|351.7|348.9|350.13|347.33|0
1692335100000|2023-08-18 05:05:00|351.09|348.29|351.61|348.81|351.87|349.07|350.65|347.85|0
1692335400000|2023-08-18 05:10:00|351.7|348.9|352.57|349.77|352.75|349.95|351.35|348.55|0
1692335700000|2023-08-18 05:15:00|352.49|349.69|353.1|350.3|353.62|350.82|352.31|349.51|0
1692336000000|2023-08-18 05:20:00|352.92|350.12|352.74|349.94|353.45|350.65|352.74|349.94|0
1692336300000|2023-08-18 05:25:00|352.57|349.77|352.04|349.24|352.92|350.12|352.04|349.24|0
1692336600000|2023-08-18 05:30:00|352.22|349.42|352.39|349.59|352.57|349.77|351.69|348.89|0
1692336900000|2023-08-18 05:35:00|352.22|349.42|351.52|348.72|352.22|349.42|350.99|348.19|0
1692337200000|2023-08-18 05:40:00|351.69|348.89|351.34|348.54|351.87|349.07|351.16|348.36|0
1692337500000|2023-08-18 05:45:00|351.51|348.71|351.51|348.71|351.69|348.89|350.64|347.84|0
1692337800000|2023-08-18 05:50:00|351.69|348.89|351.6|348.8|352.21|349.41|351.34|348.54|0
1692338100000|2023-08-18 05:55:00|351.69|348.89|350.73|347.93|351.78|348.98|350.55|347.75|0
1692338400000|2023-08-18 06:00:00|350.64|347.84|349.41|346.61|350.99|348.19|348.72|345.92|0
1692338700000|2023-08-18 06:05:00|349.13|346.73|349.91|347.51|350.08|347.68|349.13|346.73|0
1692339000000|2023-08-18 06:10:00|350.08|347.68|348.86|346.46|350.26|347.86|348.86|346.46|0
1692339300000|2023-08-18 06:15:00|348.69|346.29|349.56|347.16|349.56|347.16|348.69|346.29|0
1692339600000|2023-08-18 06:20:00|349.38|346.98|347.99|345.59|349.56|347.16|347.99|345.59|0
1692339900000|2023-08-18 06:25:00|347.81|345.41|348.16|345.76|348.68|346.28|347.81|345.41|0
1692340200000|2023-08-18 06:30:00|348.33|345.93|347.07|344.67|348.33|345.93|346.73|344.33|0
1692340500000|2023-08-18 06:35:00|347.25|344.85|346.55|344.15|347.6|345.2|346.55|344.15|0
1692340800000|2023-08-18 06:40:00|346.72|344.32|346.37|343.97|347.16|344.76|346.37|343.97|0
1692341100000|2023-08-18 06:45:00|346.2|343.8|346.9|344.5|347.07|344.67|346.02|343.62|0
1692341400000|2023-08-18 06:50:00|347.07|344.67|346.54|344.14|347.07|344.67|346.2|343.8|0
1692341700000|2023-08-18 06:55:00|346.46|344.06|347.07|344.67|347.24|344.84|346.46|344.06|0
1692342000000|2023-08-18 07:00:00|347.24|344.84|350.39|347.99|350.57|348.17|346.72|344.32|0
1692342300000|2023-08-18 07:05:00|350.22|347.82|347.24|344.84|350.39|347.99|346.54|344.14|0
1692342600000|2023-08-18 07:10:00|347.41|345.01|347.41|345.01|348.29|345.89|346.54|344.14|0
1692342900000|2023-08-18 07:15:00|347.59|345.19|346.71|344.31|348.46|346.06|346.36|343.96|0
1692343200000|2023-08-18 07:20:00|346.8|344.4|348.37|345.97|348.55|346.15|346.19|343.79|0
1692343500000|2023-08-18 07:25:00|348.46|346.06|350.21|347.81|351.26|348.86|348.28|345.88|0
1692343800000|2023-08-18 07:30:00|350.56|348.16|353.73|351.33|353.73|351.33|350.03|347.63|0
1692344100000|2023-08-18 07:35:00|353.9|351.5|354.43|352.03|354.43|352.03|352.49|350.09|0
1692344400000|2023-08-18 07:40:00|354.25|351.85|354.45|352.05|355.86|353.46|352.79|350.39|0
1692344700000|2023-08-18 07:45:00|354.27|351.87|353.13|350.73|354.27|351.87|352.34|349.94|0
1692345000000|2023-08-18 07:50:00|353.04|350.64|352.78|350.38|354.45|352.05|352.51|350.11|0
1692345300000|2023-08-18 07:55:00|352.51|350.11|353.39|350.99|353.92|351.52|352.34|349.94|0
1692345600000|2023-08-18 08:00:00|353.57|351.17|350.58|348.18|353.92|351.52|350.23|347.83|0
1692345900000|2023-08-18 08:05:00|350.76|348.36|352.16|349.76|352.16|349.76|349.71|347.31|0
1692346200000|2023-08-18 08:10:00|352.07|349.67|350.32|347.92|352.33|349.93|350.15|347.75|0
1692346500000|2023-08-18 08:15:00|350.05|347.65|352.16|349.76|352.51|350.11|349.53|347.13|0
1692346800000|2023-08-18 08:20:00|352.33|349.93|352.51|350.11|353.03|350.63|351.28|348.88|0
1692347100000|2023-08-18 08:25:00|352.33|349.93|353.47|351.07|354.26|351.86|351.98|349.58|0
1692347400000|2023-08-18 08:30:00|353.74|351.34|351.45|349.05|354.09|351.69|351.45|349.05|0
1692347700000|2023-08-18 08:35:00|351.54|349.14|353.38|350.98|354.08|351.68|351.54|349.14|0
1692348000000|2023-08-18 08:40:00|353.12|350.72|353.56|351.16|353.82|351.42|352.33|349.93|0
1692348300000|2023-08-18 08:45:00|353.73|351.33|353.73|351.33|354.43|352.03|352.85|350.45|0
1692348600000|2023-08-18 08:50:00|353.91|351.51|352.5|350.1|354.26|351.86|352.15|349.75|0
1692348900000|2023-08-18 08:55:00|352.67|350.27|351.27|348.87|352.67|350.27|350.92|348.52|0
1692349200000|2023-08-18 09:00:00|351.44|349.04|352.14|349.74|352.5|350.1|350.57|348.17|0
1692349500000|2023-08-18 09:05:00|351.97|349.57|354.61|352.21|354.96|352.56|351.97|349.57|0
1692349800000|2023-08-18 09:10:00|354.78|352.38|356.55|354.15|356.72|354.32|354.25|351.85|0
1692350100000|2023-08-18 09:15:00|356.64|354.24|356.72|354.32|357.08|354.68|355.66|353.26|0
1692350400000|2023-08-18 09:20:00|356.81|354.41|356.19|353.79|357.07|354.67|355.84|353.44|0
1692350700000|2023-08-18 09:25:00|356.28|353.88|357.07|354.67|357.43|355.03|356.01|353.61|0
1692351000000|2023-08-18 09:30:00|357.25|354.85|356.36|353.96|357.78|355.38|356.01|353.61|0
1692351300000|2023-08-18 09:35:00|356.54|354.14|356.19|353.79|357.07|354.67|355.48|353.08|0
1692351600000|2023-08-18 09:40:00|356.45|354.05|355.65|353.25|356.72|354.32|354.24|351.84|0
1692351900000|2023-08-18 09:45:00|355.75|353.35|356.01|353.61|356.89|354.49|355.48|353.08|0
1692352200000|2023-08-18 09:50:00|355.83|353.43|355.36|352.96|356.24|353.84|355.12|352.72|0
1692352500000|2023-08-18 09:55:00|355.18|352.78|355.88|353.48|356.24|353.84|354.65|352.25|0
1692352800000|2023-08-18 10:00:00|355.71|353.31|356.06|353.66|356.76|354.36|355.18|352.78|0
1692353100000|2023-08-18 10:05:00|356.23|353.83|355.18|352.78|356.23|353.83|354.65|352.25|0
1692353400000|2023-08-18 10:10:00|355|352.6|353.77|351.37|355.88|353.48|353.59|351.19|0
1692353700000|2023-08-18 10:15:00|353.59|351.19|353.35|350.95|354.3|351.9|353.35|350.95|0
1692354000000|2023-08-18 10:20:00|353.18|350.78|353.88|351.48|353.88|351.48|352.39|349.99|0
1692354300000|2023-08-18 10:25:00|353.71|351.31|354.58|352.18|354.94|352.54|353.18|350.78|0
1692354600000|2023-08-18 10:30:00|354.76|352.36|355.99|353.59|356.17|353.77|354.58|352.18|0
1692354900000|2023-08-18 10:35:00|356.17|353.77|356.17|353.77|356.97|354.57|355.46|353.06|0
1692355200000|2023-08-18 10:40:00|355.99|353.59|356.7|354.3|357.05|354.65|355.46|353.06|0
1692355500000|2023-08-18 10:45:00|356.88|354.48|357.05|354.65|357.23|354.83|356.35|353.95|0
1692355800000|2023-08-18 10:50:00|356.87|354.47|357.23|354.83|357.23|354.83|356.52|354.12|0
1692356100000|2023-08-18 10:55:00|357.05|354.65|356.34|353.94|357.4|355|356.34|353.94|0
1692356400000|2023-08-18 11:00:00|356.52|354.12|357.49|355.09|357.58|355.18|355.28|352.88|0
1692356700000|2023-08-18 11:05:00|357.58|355.18|358.29|355.89|358.64|356.24|357.4|355|0
1692357000000|2023-08-18 11:10:00|358.11|355.71|358.46|356.06|358.82|356.42|357.75|355.35|0
1692357300000|2023-08-18 11:15:00|358.64|356.24|359.52|357.12|359.7|357.3|358.11|355.71|0
1692357600000|2023-08-18 11:20:00|359.35|356.95|361.66|359.26|362.01|359.61|359.35|356.95|0
1692357900000|2023-08-18 11:25:00|361.84|359.44|362.73|360.33|363.26|360.86|361.48|359.08|0
1692358200000|2023-08-18 11:30:00|362.9|360.5|363.8|361.4|364.51|362.11|362.01|359.61|0
1692358500000|2023-08-18 11:35:00|363.97|361.57|367.2|364.8|367.38|364.98|363.97|361.57|0
1692358800000|2023-08-18 11:40:00|367.38|364.98|364.87|362.47|367.38|364.98|364.69|362.29|0
1692359100000|2023-08-18 11:45:00|364.69|362.29|365.76|363.36|366.3|363.9|364.33|361.93|0
1692359400000|2023-08-18 11:50:00|365.94|363.54|366.12|363.72|366.84|364.44|365.4|363|0
1692359700000|2023-08-18 11:55:00|365.94|363.54|365.58|363.18|365.94|363.54|365.04|362.64|0
1692360000000|2023-08-18 12:00:00|365.4|363|363.07|360.67|366.3|363.9|363.07|360.67|0
1692360300000|2023-08-18 12:05:00|363.25|360.85|364.14|361.74|364.86|362.46|362.9|360.5|0
1692360600000|2023-08-18 12:10:00|364.68|362.28|365.57|363.17|365.57|363.17|363.43|361.03|0
1692360900000|2023-08-18 12:15:00|365.93|363.53|367.55|365.15|367.91|365.51|364.68|362.28|0
1692361200000|2023-08-18 12:20:00|367.73|365.33|370.07|367.67|370.07|367.67|367.55|365.15|0
1692361500000|2023-08-18 12:25:00|369.89|367.49|369.26|366.86|370.34|367.94|366.45|364.05|0
1692361800000|2023-08-18 12:30:00|369.62|367.22|370.52|368.12|370.7|368.3|369.08|366.68|0
1692362100000|2023-08-18 12:35:00|370.7|368.3|370.51|368.11|371.42|369.02|369.98|367.58|0
1692362400000|2023-08-18 12:40:00|370.7|368.3|370.87|368.47|371.42|369.02|369.61|367.21|0
1692362700000|2023-08-18 12:45:00|370.69|368.29|370.18|367.78|371.24|368.84|370|367.6|0
1692363000000|2023-08-18 12:50:00|370|367.6|369.1|366.7|370.18|367.78|367.75|365.35|0
1692363300000|2023-08-18 12:55:00|368.91|366.51|366.93|364.53|368.91|366.51|366.75|364.35|0
1692363600000|2023-08-18 13:00:00|367.29|364.89|369.48|367.08|369.48|367.08|365.88|363.48|0
1692363900000|2023-08-18 13:05:00|369.66|367.26|366.06|363.66|370.02|367.62|364.98|362.58|0
1692364200000|2023-08-18 13:10:00|365.88|363.48|365.16|362.76|366.96|364.56|364.98|362.58|0
1692364500000|2023-08-18 13:15:00|365.34|362.94|367.31|364.91|367.49|365.09|364.98|362.58|0
1692364800000|2023-08-18 13:20:00|367.13|364.73|367.49|365.09|368.39|365.99|366.59|364.19|0
1692365100000|2023-08-18 13:25:00|367.85|365.45|370.56|368.16|371.1|368.7|367.67|365.27|0
1692365400000|2023-08-18 13:30:00|371.1|368.7|364.97|362.57|372.91|370.51|362.29|359.89|0
1692365700000|2023-08-18 13:35:00|365.33|362.93|362.29|359.89|367.85|365.45|361.75|359.35|0
1692366000000|2023-08-18 13:40:00|361.75|359.35|362.29|359.89|365.69|363.29|361.4|359|0
1692366300000|2023-08-18 13:45:00|361.93|359.53|360.5|358.1|365.51|363.11|360.5|358.1|0
1692366600000|2023-08-18 13:50:00|360.68|358.28|360.5|358.1|361.57|359.17|357.84|355.44|0
1692366900000|2023-08-18 13:55:00|361.04|358.64|364.61|362.21|365.51|363.11|360.86|358.46|0
1692367200000|2023-08-18 14:00:00|364.79|362.39|364.43|362.03|367.3|364.9|363.71|361.31|0
1692367500000|2023-08-18 14:05:00|363.71|361.31|363.35|360.95|367.12|364.72|363.35|360.95|0
1692367800000|2023-08-18 14:10:00|363.89|361.49|365.14|362.74|366.4|364|363.89|361.49|0
1692368100000|2023-08-18 14:15:00|364.96|362.56|364.6|362.2|370.18|367.78|364.07|361.67|0
1692368400000|2023-08-18 14:20:00|364.78|362.38|363.35|360.95|364.78|362.38|362.1|359.7|0
1692368700000|2023-08-18 14:25:00|362.99|360.59|367.48|365.08|367.84|365.44|362.81|360.41|0
1692369000000|2023-08-18 14:30:00|368.02|365.62|364.24|361.84|368.02|365.62|364.06|361.66|0
1692369300000|2023-08-18 14:35:00|364.42|362.02|361.38|358.98|364.96|362.56|360.49|358.09|0
1692369600000|2023-08-18 14:40:00|362.1|359.7|359.24|356.84|362.1|359.7|359.07|356.67|0
1692369900000|2023-08-18 14:45:00|359.78|357.38|360.13|357.73|361.74|359.34|358.71|356.31|0
1692370200000|2023-08-18 14:50:00|359.78|357.38|361.56|359.16|363.16|360.76|359.42|357.02|0
1692370500000|2023-08-18 14:55:00|361.74|359.34|358.89|356.49|361.74|359.34|358.89|356.49|0
1692370800000|2023-08-18 15:00:00|358.35|355.95|355.52|353.12|358.53|356.13|355.34|352.94|0
1692371100000|2023-08-18 15:05:00|355.34|352.94|357.99|355.59|358.53|356.13|355.16|352.76|0
1692371400000|2023-08-18 15:10:00|357.82|355.42|353.57|351.17|357.82|355.42|353.57|351.17|0
1692371700000|2023-08-18 15:15:00|353.22|350.82|353.28|350.88|355.34|352.94|350.81|348.41|0
1692372000000|2023-08-18 15:20:00|353.1|350.7|353.99|351.59|354.52|352.12|351.69|349.29|0
1692372300000|2023-08-18 15:25:00|353.81|351.41|356.29|353.89|356.47|354.07|353.63|351.23|0
1692372600000|2023-08-18 15:30:00|356.64|354.24|356.29|353.89|357.36|354.96|354.34|351.94|0
1692372900000|2023-08-18 15:35:00|356.11|353.71|357.35|354.95|357.35|354.95|354.52|352.12|0
1692373200000|2023-08-18 15:40:00|357.18|354.78|354.87|352.47|360.38|357.98|354.87|352.47|0
1692373500000|2023-08-18 15:45:00|355.04|352.64|354.51|352.11|355.58|353.18|354.16|351.76|0
1692373800000|2023-08-18 15:50:00|354.33|351.93|350.98|348.58|354.51|352.11|350.45|348.05|0
1692374100000|2023-08-18 15:55:00|350.8|348.4|348.34|345.94|350.98|348.58|347.82|345.42|0
1692374400000|2023-08-18 16:00:00|348.17|345.77|348.17|345.77|349.92|347.52|347.64|345.24|0
1692374700000|2023-08-18 16:05:00|348.26|345.86|347.99|345.59|348.87|346.47|347.47|345.07|0
1692375000000|2023-08-18 16:10:00|348.08|345.68|350.27|347.87|351.33|348.93|347.64|345.24|0
1692375300000|2023-08-18 16:15:00|350.45|348.05|352.56|350.16|353.27|350.87|350.45|348.05|0
1692375600000|2023-08-18 16:20:00|352.74|350.34|352.03|349.63|352.74|350.34|350.97|348.57|0
1692375900000|2023-08-18 16:25:00|351.85|349.45|353.44|351.04|353.62|351.22|351.32|348.92|0
1692376200000|2023-08-18 16:30:00|353.26|350.86|351.85|349.45|353.97|351.57|350.97|348.57|0
1692376500000|2023-08-18 16:35:00|351.67|349.27|351.14|348.74|353.09|350.69|350.26|347.86|0
1692376800000|2023-08-18 16:40:00|350.79|348.39|349.03|346.63|351.5|349.1|348.86|346.46|0
1692377100000|2023-08-18 16:45:00|349.21|346.81|348.51|346.11|350.26|347.86|347.98|345.58|0
1692377400000|2023-08-18 16:50:00|348.33|345.93|349.21|346.81|349.65|347.25|347.63|345.23|0
1692377700000|2023-08-18 16:55:00|349.03|346.63|352.37|349.97|352.9|350.5|349.03|346.63|0
1692378000000|2023-08-18 17:00:00|352.2|349.8|352.02|349.62|354.49|352.09|351.67|349.27|0
1692378300000|2023-08-18 17:05:00|352.2|349.8|353.25|350.85|354.14|351.74|350.26|347.86|0
1692378600000|2023-08-18 17:10:00|353.43|351.03|354.84|352.44|355.2|352.8|353.25|350.85|0
1692378900000|2023-08-18 17:15:00|354.67|352.27|355.91|353.51|355.91|353.51|353.43|351.03|0
1692379200000|2023-08-18 17:20:00|356.08|353.68|358.39|355.99|358.39|355.99|355.2|352.8|0
1692379500000|2023-08-18 17:25:00|358.57|356.17|354.84|352.44|360|357.6|354.49|352.09|0
1692379800000|2023-08-18 17:30:00|354.49|352.09|352.89|350.49|355.73|353.33|352.72|350.32|0
1692380100000|2023-08-18 17:35:00|352.54|350.14|355.72|353.32|355.9|353.5|352.54|350.14|0
1692380400000|2023-08-18 17:40:00|355.9|353.5|354.13|351.73|357.14|354.74|354.13|351.73|0
1692380700000|2023-08-18 17:45:00|353.95|351.55|352.18|349.78|354.48|352.08|351.75|349.35|0
1692381000000|2023-08-18 17:50:00|352.36|349.96|351.65|349.25|352.89|350.49|350.77|348.37|0
1692381300000|2023-08-18 17:55:00|351.92|349.52|352.01|349.61|353.95|351.55|351.65|349.25|0
1692381600000|2023-08-18 18:00:00|352.18|349.78|351.12|348.72|352.36|349.96|350.77|348.37|0
1692381900000|2023-08-18 18:05:00|351.3|348.9|350.24|347.84|351.3|348.9|348.83|346.43|0
1692382200000|2023-08-18 18:10:00|350.78|348.38|350.95|348.55|353.61|351.21|350.42|348.02|0
1692382500000|2023-08-18 18:15:00|351.13|348.73|350.6|348.2|352.19|349.79|348.83|346.43|0
1692382800000|2023-08-18 18:20:00|350.42|348.02|350.42|348.02|351.48|349.08|348.65|346.25|0
1692383100000|2023-08-18 18:25:00|350.59|348.19|350.06|347.66|352.36|349.96|349.89|347.49|0
1692383400000|2023-08-18 18:30:00|350.42|348.02|347.95|345.55|350.77|348.37|347.07|344.67|0
1692383700000|2023-08-18 18:35:00|347.77|345.37|346.71|344.31|348.12|345.72|346.19|343.79|0
1692384000000|2023-08-18 18:40:00|346.54|344.14|347.94|345.54|348.3|345.9|344.78|342.38|0
1692384300000|2023-08-18 18:45:00|348.12|345.72|346.89|344.49|348.65|346.25|346.18|343.78|0
1692384600000|2023-08-18 18:50:00|347.24|344.84|349.53|347.13|350.41|348.01|347.24|344.84|0
1692384900000|2023-08-18 18:55:00|349.7|347.3|350.59|348.19|350.76|348.36|347.94|345.54|0
1692385200000|2023-08-18 19:00:00|350.76|348.36|353.6|351.2|353.6|351.2|350.76|348.36|0
1692385500000|2023-08-18 19:05:00|349.95|347.55|350.13|347.73|350.3|347.9|347.29|344.89|0
1692385800000|2023-08-18 19:10:00|349.95|347.55|352.26|349.86|353.5|351.1|349.59|347.19|0
1692386100000|2023-08-18 19:15:00|352.08|349.68|351.54|349.14|352.97|350.57|351.01|348.61|0
1692386400000|2023-08-18 19:20:00|351.37|348.97|351.19|348.79|352.08|349.68|349.41|347.01|0
1692386700000|2023-08-18 19:25:00|350.83|348.43|348.09|345.69|351.37|348.97|347.82|345.42|0
1692387000000|2023-08-18 19:30:00|348.35|345.95|347.82|345.42|349.23|346.83|347.46|345.06|0
1692387300000|2023-08-18 19:35:00|347.99|345.59|348.17|345.77|349.41|347.01|347.82|345.42|0
1692387600000|2023-08-18 19:40:00|347.64|345.24|343.94|341.54|347.64|345.24|343.24|340.84|0
1692387900000|2023-08-18 19:45:00|343.76|341.36|340.43|338.03|343.94|341.54|337.99|335.59|0
1692388200000|2023-08-18 19:50:00|339.04|336.64|347.11|344.71|347.28|344.88|339.04|336.64|0
1692388500000|2023-08-18 19:55:00|347.64|345.24|345.52|343.12|349.76|347.36|345.52|343.12|0
1692388800000|2023-08-18 20:00:00|345.34|342.94|344.99|342.59|345.34|342.94|342.18|339.78|0
1692389100000|2023-08-18 20:05:00|344.81|342.41|345.87|343.47|346.22|343.82|343.93|341.53|0
1692389400000|2023-08-18 20:10:00|346.04|343.64|345.87|343.47|346.75|344.35|345.87|343.47|0
1692578100000|2023-08-21 00:35:00|346.3|343.5|345.95|343.15|346.3|343.5|345.78|342.98|0
1692578400000|2023-08-21 00:40:00|346.13|343.33|346.65|343.85|346.65|343.85|346.13|343.33|0
1692578700000|2023-08-21 00:45:00|346.47|343.67|346.47|343.67|346.47|343.67|346.12|343.32|0
1692579000000|2023-08-21 00:50:00|346.3|343.5|345.25|342.45|346.65|343.85|345.25|342.45|0
1692579300000|2023-08-21 00:55:00|344.9|342.1|345.95|343.15|346.3|343.5|344.9|342.1|0
1692579600000|2023-08-21 01:00:00|346.12|343.32|347.34|344.54|347.69|344.89|346.12|343.32|0
1692579900000|2023-08-21 01:05:00|347.17|344.37|346.99|344.19|347.52|344.72|346.64|343.84|0
1692580200000|2023-08-21 01:10:00|347.16|344.36|346.56|343.76|347.34|344.54|346.47|343.67|0
1692580500000|2023-08-21 01:15:00|346.47|343.67|349.61|346.81|352.95|350.15|346.47|343.67|0
1692580800000|2023-08-21 01:20:00|349.09|346.29|349.44|346.64|349.44|346.64|348.21|345.41|0
1692581100000|2023-08-21 01:25:00|349.26|346.46|348.73|345.93|350.05|347.25|348.21|345.41|0
1692581400000|2023-08-21 01:30:00|348.38|345.58|349.08|346.28|349.43|346.63|348.21|345.41|0
1692581700000|2023-08-21 01:35:00|349.43|346.63|349.26|346.46|349.96|347.16|348.38|345.58|0
1692582000000|2023-08-21 01:40:00|349.08|346.28|349.08|346.28|349.17|346.37|347.42|344.62|0
1692582300000|2023-08-21 01:45:00|348.91|346.11|349.78|346.98|349.96|347.16|348.55|345.75|0
1692582600000|2023-08-21 01:50:00|349.61|346.81|350.66|347.86|351.01|348.21|348.9|346.1|0
1692582900000|2023-08-21 01:55:00|350.4|347.6|349.43|346.63|350.48|347.68|349.25|346.45|0
1692583200000|2023-08-21 02:00:00|349.6|346.8|349.6|346.8|350.13|347.33|349.43|346.63|0
1692583500000|2023-08-21 02:05:00|349.43|346.63|348.02|345.22|349.43|346.63|347.85|345.05|0
1692583800000|2023-08-21 02:10:00|348.2|345.4|347.32|344.52|348.2|345.4|346.8|344|0
1692584100000|2023-08-21 02:15:00|347.15|344.35|347.41|344.61|348.02|345.22|346.8|344|0
1692584400000|2023-08-21 02:20:00|347.5|344.7|346.8|344|347.85|345.05|346.62|343.82|0
1692584700000|2023-08-21 02:25:00|346.97|344.17|346.45|343.65|346.97|344.17|346.1|343.3|0
1692585000000|2023-08-21 02:30:00|346.27|343.47|346.62|343.82|346.71|343.91|346.01|343.21|0
1692585300000|2023-08-21 02:35:00|346.44|343.64|346.27|343.47|346.88|344.08|346.09|343.29|0
1692585600000|2023-08-21 02:40:00|346.18|343.38|346.44|343.64|346.62|343.82|345.92|343.12|0
1692585900000|2023-08-21 02:45:00|346.27|343.47|346.44|343.64|346.61|343.81|345.74|342.94|0
1692586200000|2023-08-21 02:50:00|346.27|343.47|346.61|343.81|346.61|343.81|346.09|343.29|0
1692586500000|2023-08-21 02:55:00|346.44|343.64|346.61|343.81|346.96|344.16|346.44|343.64|0
1692586800000|2023-08-21 03:00:00|346.79|343.99|346.79|343.99|346.96|344.16|346.44|343.64|0
1692587100000|2023-08-21 03:05:00|346.7|343.9|346.78|343.98|346.96|344.16|346.09|343.29|0
1692587400000|2023-08-21 03:10:00|346.87|344.07|347.31|344.51|347.31|344.51|346.53|343.73|0
1692587700000|2023-08-21 03:15:00|347.48|344.68|347.48|344.68|347.83|345.03|347.31|344.51|0
1692588000000|2023-08-21 03:20:00|347.66|344.86|348.18|345.38|348.7|345.9|347.66|344.86|0
1692588300000|2023-08-21 03:25:00|348|345.2|348|345.2|348.35|345.55|347.74|344.94|0
1692588600000|2023-08-21 03:30:00|348.18|345.38|348.7|345.9|348.7|345.9|348|345.2|0
1692588900000|2023-08-21 03:35:00|348.53|345.73|348.7|345.9|349.23|346.43|348.52|345.72|0
1692589200000|2023-08-21 03:40:00|348.88|346.08|348.7|345.9|348.88|346.08|348.17|345.37|0
1692589500000|2023-08-21 03:45:00|348.87|346.07|348.44|345.64|348.87|346.07|348.35|345.55|0
1692589800000|2023-08-21 03:50:00|348.35|345.55|348.7|345.9|348.87|346.07|348.35|345.55|0
1692590100000|2023-08-21 03:55:00|348.87|346.07|348.69|345.89|348.87|346.07|348.34|345.54|0
1692590400000|2023-08-21 04:00:00|348.87|346.07|348.87|346.07|348.87|346.07|348.52|345.72|0
1692590700000|2023-08-21 04:05:00|349.04|346.24|349.04|346.24|349.22|346.42|348.87|346.07|0
1692591000000|2023-08-21 04:10:00|348.87|346.07|348.52|345.72|348.87|346.07|348.34|345.54|0
1692591300000|2023-08-21 04:15:00|348.69|345.89|348.34|345.54|348.69|345.89|348.16|345.36|0
1692591600000|2023-08-21 04:20:00|348.51|345.71|348.86|346.06|349.04|346.24|348.34|345.54|0
1692591900000|2023-08-21 04:25:00|348.69|345.89|348.69|345.89|348.69|345.89|348.51|345.71|0
1692592200000|2023-08-21 04:30:00|348.86|346.06|348.86|346.06|348.86|346.06|348.69|345.89|0
1692592500000|2023-08-21 04:35:00|349.04|346.24|349.21|346.41|350.44|347.64|348.86|346.06|0
1692592800000|2023-08-21 04:40:00|349.03|346.23|349.56|346.76|349.74|346.94|349.03|346.23|0
1692593100000|2023-08-21 04:45:00|349.73|346.93|349.91|347.11|349.91|347.11|349.56|346.76|0
1692593400000|2023-08-21 04:50:00|349.73|346.93|349.91|347.11|350.08|347.28|349.73|346.93|0
1692593700000|2023-08-21 04:55:00|349.73|346.93|349.91|347.11|349.91|347.11|349.73|346.93|0
1692594000000|2023-08-21 05:00:00|349.73|346.93|349.55|346.75|350.08|347.28|349.55|346.75|0
1692594300000|2023-08-21 05:05:00|349.38|346.58|349.73|346.93|349.73|346.93|348.5|345.7|0
1692594600000|2023-08-21 05:10:00|349.9|347.1|351.66|348.86|351.84|349.04|349.9|347.1|0
1692594900000|2023-08-21 05:15:00|351.48|348.68|351.83|349.03|352.19|349.39|351.13|348.33|0
1692595200000|2023-08-21 05:20:00|351.66|348.86|352.01|349.21|352.19|349.39|351.31|348.51|0
1692595500000|2023-08-21 05:25:00|352.1|349.3|352.54|349.74|352.71|349.91|351.66|348.86|0
1692595800000|2023-08-21 05:30:00|352.36|349.56|352.1|349.3|352.54|349.74|351.83|349.03|0
1692596100000|2023-08-21 05:35:00|352.18|349.38|352.36|349.56|353.42|350.62|352.18|349.38|0
1692596400000|2023-08-21 05:40:00|352.18|349.38|352.18|349.38|352.71|349.91|352.18|349.38|0
1692596700000|2023-08-21 05:45:00|352.27|349.47|352.18|349.38|352.71|349.91|351.83|349.03|0
1692597000000|2023-08-21 05:50:00|352|349.2|352.88|350.08|353.15|350.35|352|349.2|0
1692597300000|2023-08-21 05:55:00|352.71|349.91|352.88|350.08|352.88|350.08|352.18|349.38|0
1692597600000|2023-08-21 06:00:00|353.23|350.43|353.41|350.61|353.59|350.79|352.53|349.73|0
1692597900000|2023-08-21 06:05:00|353.39|350.99|353.48|351.08|353.74|351.34|352.68|350.28|0
1692598200000|2023-08-21 06:10:00|353.38|350.98|353.91|351.51|354.62|352.22|353.38|350.98|0
1692598500000|2023-08-21 06:15:00|353.74|351.34|352.32|349.92|353.91|351.51|352.15|349.75|0
1692598800000|2023-08-21 06:20:00|352.15|349.75|351.44|349.04|352.32|349.92|351.44|349.04|0
1692599100000|2023-08-21 06:25:00|351.27|348.87|351.44|349.04|351.79|349.39|351.26|348.86|0
1692599400000|2023-08-21 06:30:00|351.36|348.96|351.97|349.57|352.14|349.74|351.26|348.86|0
1692599700000|2023-08-21 06:35:00|351.62|349.22|351.79|349.39|351.97|349.57|351.44|349.04|0
1692600000000|2023-08-21 06:40:00|351.61|349.21|351.08|348.68|351.79|349.39|351.08|348.68|0
1692600300000|2023-08-21 06:45:00|350.91|348.51|351.53|349.13|351.53|349.13|350.56|348.16|0
1692600600000|2023-08-21 06:50:00|351.44|349.04|351.26|348.86|351.61|349.21|351.08|348.68|0
1692600900000|2023-08-21 06:55:00|351.43|349.03|352.49|350.09|352.49|350.09|351.08|348.68|0
1692601200000|2023-08-21 07:00:00|352.31|349.91|349.06|346.66|352.49|350.09|348.8|346.4|0
1692601500000|2023-08-21 07:05:00|349.15|346.75|347.74|345.34|349.15|346.75|347.05|344.65|0
1692601800000|2023-08-21 07:10:00|347.57|345.17|347.04|344.64|347.92|345.52|346.52|344.12|0
1692602100000|2023-08-21 07:15:00|347.22|344.82|347.57|345.17|348.53|346.13|347.04|344.64|0
1692602400000|2023-08-21 07:20:00|347.39|344.99|348.27|345.87|348.97|346.57|347.04|344.64|0
1692602700000|2023-08-21 07:25:00|348.44|346.04|346.61|344.21|348.44|346.04|346.61|344.21|0
1692603000000|2023-08-21 07:30:00|347.04|344.64|346.17|343.77|347.91|345.51|345.99|343.59|0
1692603300000|2023-08-21 07:35:00|346.34|343.94|345.82|343.42|346.51|344.11|345.47|343.07|0
1692603600000|2023-08-21 07:40:00|345.91|343.51|343.9|341.5|345.99|343.59|343.72|341.32|0
1692603900000|2023-08-21 07:45:00|344.07|341.67|343.03|340.63|344.77|342.37|342.85|340.45|0
1692604200000|2023-08-21 07:50:00|343.2|340.8|342.61|340.21|343.37|340.97|342.33|339.93|0
1692604500000|2023-08-21 07:55:00|342.78|340.38|338.71|336.31|342.78|340.38|338.71|336.31|0
1692604800000|2023-08-21 08:00:00|338.54|336.14|338.37|335.97|339.41|337.01|337.85|335.45|0
1692605100000|2023-08-21 08:05:00|338.19|335.79|339.06|336.66|339.23|336.83|337.85|335.45|0
1692605400000|2023-08-21 08:10:00|339.23|336.83|340.1|337.7|340.62|338.22|338.88|336.48|0
1692605700000|2023-08-21 08:15:00|339.92|337.52|339.4|337|340.27|337.87|338.54|336.14|0
1692606000000|2023-08-21 08:20:00|339.58|337.18|337.67|335.27|339.58|337.18|337.67|335.27|0
1692606300000|2023-08-21 08:25:00|337.84|335.44|337.5|335.1|338.53|336.13|337.15|334.75|0
1692606600000|2023-08-21 08:30:00|337.32|334.92|337.32|334.92|337.67|335.27|336.98|334.58|0
1692606900000|2023-08-21 08:35:00|337.67|335.27|338.62|336.22|338.7|336.3|337.67|335.27|0
1692607200000|2023-08-21 08:40:00|338.53|336.13|338.01|335.61|338.88|336.48|337.49|335.09|0
1692607500000|2023-08-21 08:45:00|338.18|335.78|338.01|335.61|338.36|335.96|337.32|334.92|0
1692607800000|2023-08-21 08:50:00|337.84|335.44|337.66|335.26|338.01|335.61|337.49|335.09|0
1692608100000|2023-08-21 08:55:00|337.83|335.43|336.97|334.57|338.01|335.61|336.97|334.57|0
1692608400000|2023-08-21 09:00:00|337.14|334.74|336.45|334.05|337.14|334.74|335.93|333.53|0
1692608700000|2023-08-21 09:05:00|336.28|333.88|335.93|333.53|336.28|333.88|335.07|332.67|0
1692609000000|2023-08-21 09:10:00|336.02|333.62|334.21|331.81|336.02|333.62|334.04|331.64|0
1692609300000|2023-08-21 09:15:00|334.38|331.98|334.55|332.15|335.24|332.84|334.38|331.98|0
1692609600000|2023-08-21 09:20:00|334.64|332.24|333.86|331.46|335.07|332.67|333.69|331.29|0
1692609900000|2023-08-21 09:25:00|333.69|331.29|334.2|331.8|334.38|331.98|333|330.6|0
1692610200000|2023-08-21 09:30:00|334.38|331.98|335.41|333.01|335.75|333.35|334.38|331.98|0
1692610500000|2023-08-21 09:35:00|335.58|333.18|335.41|333.01|335.58|333.18|334.72|332.32|0
1692610800000|2023-08-21 09:40:00|335.23|332.83|335.15|332.75|335.41|333.01|334.54|332.14|0
1692611100000|2023-08-21 09:45:00|335.4|333|334.03|331.63|335.4|333|333.85|331.45|0
1692611400000|2023-08-21 09:50:00|334.2|331.8|333.68|331.28|334.37|331.97|333.51|331.11|0
1692611700000|2023-08-21 09:55:00|333.77|331.37|333.51|331.11|334.54|332.14|332.99|330.59|0
1692612000000|2023-08-21 10:00:00|333.34|330.94|334.37|331.97|334.37|331.97|332.65|330.25|0
1692612300000|2023-08-21 10:05:00|334.19|331.79|332.65|330.25|334.37|331.97|332.13|329.73|0
1692612600000|2023-08-21 10:10:00|332.82|330.42|333.85|331.45|333.85|331.45|332.48|330.08|0
1692612900000|2023-08-21 10:15:00|334.02|331.62|333.85|331.45|334.02|331.62|332.99|330.59|0
1692613200000|2023-08-21 10:20:00|333.68|331.28|334.19|331.79|334.88|332.48|333.59|331.19|0
1692613500000|2023-08-21 10:25:00|334.53|332.13|335.74|333.34|335.74|333.34|333.85|331.45|0
1692613800000|2023-08-21 10:30:00|335.65|333.25|335.56|333.16|335.74|333.34|334.19|331.79|0
1692614100000|2023-08-21 10:35:00|335.74|333.34|335.91|333.51|336.08|333.68|335.39|332.99|0
1692614400000|2023-08-21 10:40:00|335.73|333.33|335.31|332.91|336.08|333.68|335.22|332.82|0
1692614700000|2023-08-21 10:45:00|335.39|332.99|335.73|333.33|336.08|333.68|335.04|332.64|0
1692615000000|2023-08-21 10:50:00|335.9|333.5|335.9|333.5|336.25|333.85|335.48|333.08|0
1692615300000|2023-08-21 10:55:00|336.08|333.68|335.73|333.33|336.59|334.19|335.56|333.16|0
1692615600000|2023-08-21 11:00:00|335.9|333.5|334.69|332.29|335.9|333.5|334.61|332.21|0
1692615900000|2023-08-21 11:05:00|334.61|332.21|335.04|332.64|335.73|333.33|334.18|331.78|0
1692616200000|2023-08-21 11:10:00|334.87|332.47|335.82|333.42|336.42|334.02|334.69|332.29|0
1692616500000|2023-08-21 11:15:00|335.9|333.5|334.52|332.12|336.07|333.67|334.52|332.12|0
1692616800000|2023-08-21 11:20:00|334.69|332.29|334.99|332.59|336.54|334.14|334.39|331.99|0
1692617100000|2023-08-21 11:25:00|334.82|332.42|334.39|331.99|335.5|333.1|334.3|331.9|0
1692617400000|2023-08-21 11:30:00|334.3|331.9|333.7|331.3|334.47|332.07|333.1|330.7|0
1692617700000|2023-08-21 11:35:00|333.44|331.04|334.64|332.24|335.16|332.76|333.44|331.04|0
1692618000000|2023-08-21 11:40:00|334.47|332.07|333.78|331.38|334.47|332.07|333.27|330.87|0
1692618300000|2023-08-21 11:45:00|333.61|331.21|333.1|330.7|333.78|331.38|332.93|330.53|0
1692618600000|2023-08-21 11:50:00|333.27|330.87|333.27|330.87|333.44|331.04|332.58|330.18|0
1692618900000|2023-08-21 11:55:00|333.44|331.04|333.44|331.04|333.95|331.55|333.44|331.04|0
1692619200000|2023-08-21 12:00:00|333.27|330.87|333.09|330.69|333.53|331.13|332.41|330.01|0
1692619500000|2023-08-21 12:05:00|332.92|330.52|333.95|331.55|334.12|331.72|332.92|330.52|0
1692619800000|2023-08-21 12:10:00|333.78|331.38|334.12|331.72|334.29|331.89|333.26|330.86|0
1692620100000|2023-08-21 12:15:00|334.29|331.89|334.98|332.58|335.15|332.75|334.29|331.89|0
1692620400000|2023-08-21 12:20:00|334.8|332.4|335.49|333.09|335.66|333.26|334.46|332.06|0
1692620700000|2023-08-21 12:25:00|335.66|333.26|335.14|332.74|335.66|333.26|334.46|332.06|0
1692621000000|2023-08-21 12:30:00|334.97|332.57|337.21|334.81|337.38|334.98|334.63|332.23|0
1692621300000|2023-08-21 12:35:00|337.3|334.9|338.07|335.67|338.41|336.01|337.3|334.9|0
1692621600000|2023-08-21 12:40:00|338.24|335.84|338.24|335.84|338.76|336.36|337.72|335.32|0
1692621900000|2023-08-21 12:45:00|338.07|335.67|338.76|336.36|339.1|336.7|337.55|335.15|0
1692622200000|2023-08-21 12:50:00|338.93|336.53|339.79|337.39|339.79|337.39|338.58|336.18|0
1692622500000|2023-08-21 12:55:00|339.97|337.57|340.83|338.43|341|338.6|339.79|337.39|0
1692622800000|2023-08-21 13:00:00|340.92|338.52|340.48|338.08|341|338.6|339.62|337.22|0
1692623100000|2023-08-21 13:05:00|340.66|338.26|342.73|340.33|343.08|340.68|340.5|338.1|0
1692623400000|2023-08-21 13:10:00|342.9|340.5|343|340.6|343.52|341.12|342.23|339.83|0
1692623700000|2023-08-21 13:15:00|342.82|340.42|344.04|341.64|344.56|342.16|342.13|339.73|0
1692624000000|2023-08-21 13:20:00|344.21|341.81|342.65|340.25|344.3|341.9|342.47|340.07|0
1692624300000|2023-08-21 13:25:00|342.82|340.42|341.61|339.21|343.34|340.94|341.61|339.21|0
1692624600000|2023-08-21 13:30:00|341.78|339.38|337.98|335.58|342.99|340.59|337.98|335.58|0
1692624900000|2023-08-21 13:35:00|337.47|335.07|334.21|331.81|337.47|335.07|334.21|331.81|0
1692625200000|2023-08-21 13:40:00|334.55|332.15|336.78|334.38|337.64|335.24|334.37|331.97|0
1692625500000|2023-08-21 13:45:00|336.44|334.04|338.34|335.94|339.55|337.15|336.26|333.86|0
1692625800000|2023-08-21 13:50:00|338.16|335.76|338.66|336.26|341.02|338.62|337.47|335.07|0
1692626100000|2023-08-21 13:55:00|338.83|336.43|333.16|330.76|339.01|336.61|333.16|330.76|0
1692626400000|2023-08-21 14:00:00|332.65|330.25|334.19|331.79|336.08|333.68|332.65|330.25|0
1692626700000|2023-08-21 14:05:00|334.01|331.61|333.84|331.44|334.01|331.61|331.62|329.22|0
1692627000000|2023-08-21 14:10:00|333.67|331.27|337.97|335.57|338.66|336.26|333.67|331.27|0
1692627300000|2023-08-21 14:15:00|338.14|335.74|339.17|336.77|340.91|338.51|337.97|335.57|0
1692627600000|2023-08-21 14:20:00|339|336.6|343.33|340.93|343.51|341.11|339|336.6|0
1692627900000|2023-08-21 14:25:00|343.16|340.76|347.52|345.12|347.87|345.47|343.16|340.76|0
1692628200000|2023-08-21 14:30:00|347.7|345.3|347.52|345.12|348.75|346.35|346.65|344.25|0
1692628500000|2023-08-21 14:35:00|347.35|344.95|347|344.6|348.75|346.35|345.95|343.55|0
1692628800000|2023-08-21 14:40:00|347.17|344.77|345.77|343.37|347.35|344.95|344.37|341.97|0
1692629100000|2023-08-21 14:45:00|345.94|343.54|345.77|343.37|346.64|344.24|344.37|341.97|0
1692629400000|2023-08-21 14:50:00|345.42|343.02|346.47|344.07|348.74|346.34|345.24|342.84|0
1692629700000|2023-08-21 14:55:00|346.29|343.89|345.75|343.35|347.34|344.94|344.53|342.13|0
1692630000000|2023-08-21 15:00:00|345.93|343.53|344.35|341.95|347.16|344.76|343.65|341.25|0
1692630300000|2023-08-21 15:05:00|344.53|342.13|346.45|344.05|347.51|345.11|343.83|341.43|0
1692630600000|2023-08-21 15:10:00|346.63|344.23|349.44|347.04|349.79|347.39|346.28|343.88|0
1692630900000|2023-08-21 15:15:00|349.62|347.22|349.84|347.44|352.66|350.26|349.49|347.09|0
1692631200000|2023-08-21 15:20:00|349.49|347.09|351.25|348.85|351.6|349.2|349.14|346.74|0
1692631500000|2023-08-21 15:25:00|351.6|349.2|351.6|349.2|352.66|350.26|350.37|347.97|0
1692631800000|2023-08-21 15:30:00|351.95|349.55|348.61|346.21|351.95|349.55|348.43|346.03|0
1692632100000|2023-08-21 15:35:00|348.96|346.56|351.77|349.37|352.66|350.26|348.43|346.03|0
1692632400000|2023-08-21 15:40:00|351.6|349.2|354.78|352.38|354.78|352.38|351.6|349.2|0
1692632700000|2023-08-21 15:45:00|355.31|352.91|355.13|352.73|355.49|353.09|353.36|350.96|0
1692633000000|2023-08-21 15:50:00|355.31|352.91|356.02|353.62|356.38|353.98|354.07|351.67|0
1692633300000|2023-08-21 15:55:00|355.84|353.44|354.25|351.85|356.2|353.8|353.54|351.14|0
1692633600000|2023-08-21 16:00:00|354.6|352.2|352.12|349.72|354.69|352.29|352.12|349.72|0
1692633900000|2023-08-21 16:05:00|352.3|349.9|353.18|350.78|353.89|351.49|351.94|349.54|0
1692634200000|2023-08-21 16:10:00|353.36|350.96|350.53|348.13|354.95|352.55|350.53|348.13|0
1692634500000|2023-08-21 16:15:00|350.71|348.31|348.77|346.37|350.71|348.31|348.24|345.84|0
1692634800000|2023-08-21 16:20:00|348.95|346.55|346.14|343.74|349.12|346.72|345.79|343.39|0
1692635100000|2023-08-21 16:25:00|345.61|343.21|345.09|342.69|346.14|343.74|344.91|342.51|0
1692635400000|2023-08-21 16:30:00|344.91|342.51|345.61|343.21|346.49|344.09|344.56|342.16|0
1692635700000|2023-08-21 16:35:00|345.79|343.39|346.31|343.91|347.36|344.96|345.26|342.86|0
1692636000000|2023-08-21 16:40:00|346.48|344.08|345.08|342.68|346.48|344.08|344.56|342.16|0
1692636300000|2023-08-21 16:45:00|344.91|342.51|343.16|340.76|345.43|343.03|342.82|340.42|0
1692636600000|2023-08-21 16:50:00|342.99|340.59|345.26|342.86|345.26|342.86|342.99|340.59|0
1692636900000|2023-08-21 16:55:00|345.43|343.03|342.29|339.89|345.6|343.2|341.59|339.19|0
1692637200000|2023-08-21 17:00:00|342.12|339.72|344.38|341.98|344.55|342.15|341.42|339.02|0
1692637500000|2023-08-21 17:05:00|344.73|342.33|342.46|340.06|344.73|342.33|341.77|339.37|0
1692637800000|2023-08-21 17:10:00|342.29|339.89|344.03|341.63|344.2|341.8|342.29|339.89|0
1692638100000|2023-08-21 17:15:00|343.85|341.45|340.9|338.5|344.03|341.63|340.9|338.5|0
1692638400000|2023-08-21 17:20:00|340.89|338.49|338.9|336.5|340.89|338.49|338.64|336.24|0
1692638700000|2023-08-21 17:25:00|338.81|336.41|338.29|335.89|338.81|336.41|336.57|334.17|0
1692639000000|2023-08-21 17:30:00|338.12|335.72|336.74|334.34|338.64|336.24|335.88|333.48|0
1692639300000|2023-08-21 17:35:00|336.57|334.17|336.91|334.51|337.08|334.68|335.36|332.96|0
1692639600000|2023-08-21 17:40:00|336.74|334.34|335.02|332.62|336.74|334.34|334.84|332.44|0
1692639900000|2023-08-21 17:45:00|334.84|332.44|335.19|332.79|335.88|333.48|334.33|331.93|0
1692640200000|2023-08-21 17:50:00|335.01|332.61|336.91|334.51|337.43|335.03|334.84|332.44|0
1692640500000|2023-08-21 17:55:00|336.73|334.33|337.08|334.68|338.46|336.06|336.39|333.99|0
1692640800000|2023-08-21 18:00:00|336.91|334.51|336.56|334.16|338.11|335.71|335.7|333.3|0
1692641100000|2023-08-21 18:05:00|336.39|333.99|335.53|333.13|337.08|334.68|334.49|332.09|0
1692641400000|2023-08-21 18:10:00|335.35|332.95|333.63|331.23|335.35|332.95|332.95|330.55|0
1692641700000|2023-08-21 18:15:00|333.46|331.06|334.15|331.75|334.66|332.26|332.78|330.38|0
1692642000000|2023-08-21 18:20:00|333.98|331.58|334.66|332.26|334.66|332.26|332.78|330.38|0
1692642300000|2023-08-21 18:25:00|334.49|332.09|335.18|332.78|336.3|333.9|334.15|331.75|0
1692642600000|2023-08-21 18:30:00|335|332.6|335.69|333.29|335.69|333.29|333.46|331.06|0
1692642900000|2023-08-21 18:35:00|335.52|333.12|333.46|331.06|335.52|333.12|332.94|330.54|0
1692643200000|2023-08-21 18:40:00|333.29|330.89|331.57|329.17|333.29|330.89|330.72|328.32|0
1692643500000|2023-08-21 18:45:00|331.74|329.34|329.18|326.78|332.09|329.69|329.01|326.61|0
1692643800000|2023-08-21 18:50:00|329.01|326.61|329.86|327.46|330.38|327.98|328.84|326.44|0
1692644100000|2023-08-21 18:55:00|330.03|327.63|330.54|328.14|331.4|329|329.69|327.29|0
1692644400000|2023-08-21 19:00:00|330.2|327.8|328.5|326.1|330.2|327.8|327.48|325.08|0
1692644700000|2023-08-21 19:05:00|328.33|325.93|328.33|325.93|329.18|326.78|327.14|324.74|0
1692645000000|2023-08-21 19:10:00|328.5|326.1|327.82|325.42|329.35|326.95|327.48|325.08|0
1692645300000|2023-08-21 19:15:00|327.65|325.25|327.31|324.91|327.65|325.25|326.12|323.72|0
1692645600000|2023-08-21 19:20:00|327.14|324.74|326.46|324.06|327.82|325.42|325.61|323.21|0
1692645900000|2023-08-21 19:25:00|326.29|323.89|327.64|325.24|327.98|325.58|325.95|323.55|0
1692646200000|2023-08-21 19:30:00|327.98|325.58|326.29|323.89|328.32|325.92|325.95|323.55|0
1692646500000|2023-08-21 19:35:00|326.12|323.72|326.28|323.88|327.13|324.73|325.78|323.38|0
1692646800000|2023-08-21 19:40:00|326.11|323.71|324.42|322.02|326.11|323.71|322.91|320.51|0
1692647100000|2023-08-21 19:45:00|324.59|322.19|326.11|323.71|326.28|323.88|324.59|322.19|0
1692647400000|2023-08-21 19:50:00|325.94|323.54|326.28|323.88|326.96|324.56|324.76|322.36|0
1692647700000|2023-08-21 19:55:00|326.45|324.05|327.89|325.49|329.68|327.28|326.11|323.71|0
1692648000000|2023-08-21 20:00:00|329.16|326.76|330.36|327.96|330.87|328.47|329.16|326.76|0
1692648300000|2023-08-21 20:05:00|333.41|331.01|332.37|329.97|333.58|331.18|331.69|329.29|0
1692648600000|2023-08-21 20:10:00|332.54|330.14|332.88|330.48|333.22|330.82|332.37|329.97|0
1692648900000|2023-08-21 20:15:00|333.08|330.28|332.9|330.1|333.25|330.45|332.56|329.76|0
1692649200000|2023-08-21 20:20:00|332.73|329.93|332.73|329.93|332.9|330.1|332.56|329.76|0
1692649500000|2023-08-21 20:25:00|332.9|330.1|333.07|330.27|333.24|330.44|332.73|329.93|0
1692649800000|2023-08-21 20:30:00|332.9|330.1|333.07|330.27|333.24|330.44|332.9|330.1|0
1692650100000|2023-08-21 20:35:00|333.24|330.44|333.07|330.27|333.24|330.44|333.07|330.27|0
1692650400000|2023-08-21 20:40:00|332.9|330.1|332.9|330.1|332.9|330.1|332.73|329.93|0
1692650700000|2023-08-21 20:45:00|333.07|330.27|332.9|330.1|333.24|330.44|332.73|329.93|0
1692651000000|2023-08-21 20:50:00|332.73|329.93|332.38|329.58|332.9|330.1|332.04|329.24|0
1692651300000|2023-08-21 20:55:00|332.55|329.75|332.66|329.86|332.72|329.92|332.21|329.41|0
1692651600000|2023-08-21 21:00:00|332.63|329.83|332.55|329.75|332.75|329.95|332.5|329.7|0
1692651900000|2023-08-21 21:05:00|332.52|329.72|332.48|329.68|332.6|329.8|332.43|329.63|0
1692652200000|2023-08-21 21:10:00|332.45|329.65|332.47|329.67|332.5|329.7|332.28|329.48|0
1692652500000|2023-08-21 21:15:00|332.45|329.65|332.35|329.55|332.5|329.7|332.32|329.52|0
1692652800000|2023-08-21 21:20:00|332.47|329.67|332.59|329.79|332.62|329.82|332.47|329.67|0
1692653100000|2023-08-21 21:25:00|332.52|329.72|332.29|329.49|332.52|329.72|332.29|329.49|0
1692653400000|2023-08-21 21:30:00|332.32|329.52|332.32|329.52|332.32|329.52|332.32|329.52|0
1692653700000|2023-08-21 21:35:00|332.29|329.49|332.37|329.57|332.37|329.57|332.24|329.44|0
1692654000000|2023-08-21 21:40:00|332.32|329.52|332.15|329.35|332.32|329.52|332.15|329.35|0
1692654300000|2023-08-21 21:45:00|332.12|329.32|332.46|329.66|332.46|329.66|332.09|329.29|0
1692654600000|2023-08-21 21:50:00|332.54|329.74|332.31|329.51|332.54|329.74|332.31|329.51|0
1692654900000|2023-08-21 21:55:00|332.34|329.54|332.36|329.56|332.36|329.56|332.31|329.51|0
1692655200000|2023-08-21 22:00:00|332.12|329.32|333.3|330.5|333.9|331.1|331.95|329.15|0
1692655500000|2023-08-21 22:05:00|333.39|330.59|333.04|330.24|333.73|330.93|333.04|330.24|0
1692655800000|2023-08-21 22:10:00|333.13|330.33|334.92|332.12|334.92|332.12|333.04|330.24|0
1692656100000|2023-08-21 22:15:00|334.75|331.95|334.23|331.43|334.92|332.12|333.89|331.09|0
1692656400000|2023-08-21 22:20:00|334.06|331.26|334.23|331.43|334.23|331.43|333.89|331.09|0
1692656700000|2023-08-21 22:25:00|334.4|331.6|334.23|331.43|334.74|331.94|334.06|331.26|0
1692657000000|2023-08-21 22:30:00|334.06|331.26|334.4|331.6|334.4|331.6|333.72|330.92|0
1692657300000|2023-08-21 22:35:00|334.49|331.69|334.4|331.6|334.57|331.77|334.23|331.43|0
1692657600000|2023-08-21 22:40:00|334.57|331.77|334.4|331.6|334.57|331.77|334.4|331.6|0
1692657900000|2023-08-21 22:45:00|334.57|331.77|334.57|331.77|334.57|331.77|334.23|331.43|0
1692658200000|2023-08-21 22:50:00|334.74|331.94|334.57|331.77|334.74|331.94|334.57|331.77|0
1692658500000|2023-08-21 22:55:00|334.4|331.6|334.56|331.76|334.74|331.94|334.22|331.42|0
1692658800000|2023-08-21 23:00:00|334.39|331.59|334.22|331.42|334.56|331.76|334.22|331.42|0
1692659100000|2023-08-21 23:05:00|334.05|331.25|333.71|330.91|334.22|331.42|333.71|330.91|0
1692659400000|2023-08-21 23:10:00|333.8|331|333.03|330.23|333.8|331|333.03|330.23|0
1692659700000|2023-08-21 23:15:00|332.86|330.06|332.86|330.06|333.03|330.23|332.86|330.06|0
1692660000000|2023-08-21 23:20:00|332.85|330.05|332.51|329.71|332.85|330.05|332.17|329.37|0
1692660300000|2023-08-21 23:25:00|332.68|329.88|332.34|329.54|332.68|329.88|332.17|329.37|0
1692660600000|2023-08-21 23:30:00|332.51|329.71|332.34|329.54|332.68|329.88|332.17|329.37|0
1692660900000|2023-08-21 23:35:00|332.43|329.63|332.51|329.71|332.68|329.88|332.34|329.54|0
1692661200000|2023-08-21 23:40:00|332.34|329.54|333.02|330.22|333.02|330.22|332.34|329.54|0
1692661500000|2023-08-21 23:45:00|333.19|330.39|333.7|330.9|333.7|330.9|333.19|330.39|0
1692661800000|2023-08-21 23:50:00|333.87|331.07|335.06|332.26|335.06|332.26|333.87|331.07|0
1692662100000|2023-08-21 23:55:00|335.4|332.6|333.68|330.88|335.4|332.6|333.68|330.88|0
1692662400000|2023-08-22 00:00:00|333.51|330.71|334.02|331.22|334.2|331.4|333.34|330.54|0
1692662700000|2023-08-22 00:05:00|334.2|331.4|335.57|332.77|335.74|332.94|334.02|331.22|0
1692663000000|2023-08-22 00:10:00|335.91|333.11|334.88|332.08|335.91|333.11|334.71|331.91|0
1692663300000|2023-08-22 00:15:00|334.71|331.91|334.62|331.82|335.22|332.42|333.68|330.88|0
1692663600000|2023-08-22 00:20:00|334.53|331.73|334.36|331.56|334.7|331.9|333.85|331.05|0
1692663900000|2023-08-22 00:25:00|334.53|331.73|334.53|331.73|334.88|332.08|334.02|331.22|0
1692664200000|2023-08-22 00:30:00|334.36|331.56|334.87|332.07|335.22|332.42|333.85|331.05|0
1692664500000|2023-08-22 00:35:00|334.7|331.9|333.84|331.04|334.7|331.9|333.84|331.04|0
1692664800000|2023-08-22 00:40:00|333.67|330.87|332.73|329.93|333.67|330.87|332.21|329.41|0
1692665100000|2023-08-22 00:45:00|332.56|329.76|332.04|329.24|332.56|329.76|331.36|328.56|0
1692665400000|2023-08-22 00:50:00|331.87|329.07|331.87|329.07|331.87|329.07|331.53|328.73|0
1692665700000|2023-08-22 00:55:00|331.79|328.99|330.17|327.37|331.87|329.07|330.15|327.35|0
1692666000000|2023-08-22 01:00:00|330|327.2|331.02|328.22|331.19|328.39|330|327.2|0
1692666300000|2023-08-22 01:05:00|331.11|328.31|332.12|329.32|332.8|330|330.85|328.05|0
1692666600000|2023-08-22 01:10:00|331.95|329.15|332.29|329.49|332.29|329.49|331.6|328.8|0
1692666900000|2023-08-22 01:15:00|332.46|329.66|333.14|330.34|333.14|330.34|332.29|329.49|0
1692667200000|2023-08-22 01:20:00|333.06|330.26|331.43|328.63|333.49|330.69|331.43|328.63|0
1692667500000|2023-08-22 01:25:00|331.26|328.46|330.23|327.43|331.43|328.63|330.23|327.43|0
1692667800000|2023-08-22 01:30:00|330.06|327.26|329.46|326.66|330.06|327.26|328.86|326.06|0
1692668100000|2023-08-22 01:35:00|329.55|326.75|330.06|327.26|330.4|327.6|329.46|326.66|0
1692668400000|2023-08-22 01:40:00|329.89|327.09|331.08|328.28|331.08|328.28|329.71|326.91|0
1692668700000|2023-08-22 01:45:00|330.91|328.11|331.25|328.45|331.77|328.97|330.91|328.11|0
1692669000000|2023-08-22 01:50:00|331.42|328.62|332.45|329.65|332.96|330.16|331.42|328.62|0
1692669300000|2023-08-22 01:55:00|332.62|329.82|331.08|328.28|332.62|329.82|330.91|328.11|0
1692669600000|2023-08-22 02:00:00|330.99|328.19|330.73|327.93|331.25|328.45|330.22|327.42|0
1692669900000|2023-08-22 02:05:00|330.56|327.76|330.56|327.76|330.9|328.1|330.22|327.42|0
1692670200000|2023-08-22 02:10:00|330.39|327.59|330.14|327.34|330.56|327.76|329.88|327.08|0
1692670500000|2023-08-22 02:15:00|330.05|327.25|330.05|327.25|330.39|327.59|329.7|326.9|0
1692670800000|2023-08-22 02:20:00|329.88|327.08|329.02|326.22|330.05|327.25|328.68|325.88|0
1692671100000|2023-08-22 02:25:00|329.11|326.31|329.02|326.22|329.11|326.31|328.34|325.54|0
1692671400000|2023-08-22 02:30:00|328.85|326.05|328.68|325.88|329.19|326.39|328.34|325.54|0
1692671700000|2023-08-22 02:35:00|328.85|326.05|329.53|326.73|329.53|326.73|328.85|326.05|0
1692672000000|2023-08-22 02:40:00|329.45|326.65|329.87|327.07|330.04|327.24|329.36|326.56|0
1692672300000|2023-08-22 02:45:00|330.04|327.24|330.04|327.24|330.72|327.92|330.04|327.24|0
1692672600000|2023-08-22 02:50:00|330.21|327.41|329.7|326.9|330.21|327.41|329.52|326.72|0
1692672900000|2023-08-22 02:55:00|329.52|326.72|329.69|326.89|330.04|327.24|329.52|326.72|0
1692673200000|2023-08-22 03:00:00|329.86|327.06|329.86|327.06|330.04|327.24|329.69|326.89|0
1692673500000|2023-08-22 03:05:00|330.03|327.23|329.01|326.21|330.03|327.23|328.5|325.7|0
1692673800000|2023-08-22 03:10:00|329.18|326.38|328.67|325.87|329.18|326.38|328.5|325.7|0
1692674100000|2023-08-22 03:15:00|328.75|325.95|328.32|325.52|328.75|325.95|327.98|325.18|0
1692674400000|2023-08-22 03:20:00|328.15|325.35|328.15|325.35|328.49|325.69|327.98|325.18|0
1692674700000|2023-08-22 03:25:00|328.32|325.52|328.15|325.35|328.32|325.52|327.98|325.18|0
1692675000000|2023-08-22 03:30:00|328.07|325.27|329|326.2|329.17|326.37|327.98|325.18|0
1692675300000|2023-08-22 03:35:00|328.92|326.12|329.17|326.37|329.17|326.37|328.66|325.86|0
1692675600000|2023-08-22 03:40:00|329.09|326.29|328.83|326.03|329.17|326.37|328.49|325.69|0
1692675900000|2023-08-22 03:45:00|328.66|325.86|328.66|325.86|328.83|326.03|328.49|325.69|0
1692676200000|2023-08-22 03:50:00|328.75|325.95|328.66|325.86|328.83|326.03|328.49|325.69|0
1692676500000|2023-08-22 03:55:00|328.48|325.68|328.74|325.94|328.83|326.03|328.48|325.68|0
1692676800000|2023-08-22 04:00:00|328.65|325.85|329.51|326.71|329.51|326.71|328.65|325.85|0
1692677100000|2023-08-22 04:05:00|329.68|326.88|329.16|326.36|329.68|326.88|328.99|326.19|0
1692677400000|2023-08-22 04:10:00|329.08|326.28|328.99|326.19|329.16|326.36|328.99|326.19|0
1692677700000|2023-08-22 04:15:00|328.82|326.02|328.99|326.19|329.16|326.36|328.65|325.85|0
1692678000000|2023-08-22 04:20:00|328.91|326.11|329.16|326.36|329.33|326.53|328.82|326.02|0
1692678300000|2023-08-22 04:25:00|328.99|326.19|329.16|326.36|329.16|326.36|328.99|326.19|0
1692678600000|2023-08-22 04:30:00|329.25|326.45|329.5|326.7|329.67|326.87|329.25|326.45|0
1692678900000|2023-08-22 04:35:00|329.33|326.53|329.84|327.04|329.84|327.04|329.33|326.53|0
1692679200000|2023-08-22 04:40:00|329.67|326.87|329.67|326.87|329.84|327.04|329.58|326.78|0
1692679500000|2023-08-22 04:45:00|329.84|327.04|330.18|327.38|330.18|327.38|329.49|326.69|0
1692679800000|2023-08-22 04:50:00|330.35|327.55|330.18|327.38|330.35|327.55|330.01|327.21|0
1692680100000|2023-08-22 04:55:00|330.35|327.55|330.52|327.72|330.52|327.72|330.17|327.37|0
1692680400000|2023-08-22 05:00:00|330.34|327.54|330|327.2|330.69|327.89|330|327.2|0
1692680700000|2023-08-22 05:05:00|330.17|327.37|331.37|328.57|331.37|328.57|328.98|326.18|0
1692681000000|2023-08-22 05:10:00|331.29|328.49|329.83|327.03|331.37|328.57|329.83|327.03|0
1692681300000|2023-08-22 05:15:00|329.66|326.86|330.85|328.05|331.02|328.22|329.66|326.86|0
1692681600000|2023-08-22 05:20:00|330.77|327.97|330.6|327.8|330.85|328.05|330.34|327.54|0
1692681900000|2023-08-22 05:25:00|330.51|327.71|330.17|327.37|330.68|327.88|330|327.2|0
1692682200000|2023-08-22 05:30:00|330|327.2|331.7|328.9|331.7|328.9|329.99|327.19|0
1692682500000|2023-08-22 05:35:00|331.88|329.08|331.28|328.48|331.88|329.08|330.85|328.05|0
1692682800000|2023-08-22 05:40:00|331.19|328.39|330.5|327.7|331.36|328.56|329.99|327.19|0
1692683100000|2023-08-22 05:45:00|330.67|327.87|330.16|327.36|330.67|327.87|329.82|327.02|0
1692683400000|2023-08-22 05:50:00|329.99|327.19|329.82|327.02|330.33|327.53|329.31|326.51|0
1692683700000|2023-08-22 05:55:00|329.99|327.19|329.3|326.5|330.16|327.36|329.3|326.5|0
1692684000000|2023-08-22 06:00:00|329.39|326.59|329.47|326.67|330.5|327.7|329.3|326.5|0
1692684300000|2023-08-22 06:05:00|329.27|326.87|327.74|325.34|329.44|327.04|327.4|325|0
1692684600000|2023-08-22 06:10:00|327.66|325.26|326.38|323.98|327.91|325.51|326.38|323.98|0
1692684900000|2023-08-22 06:15:00|326.21|323.81|325.36|322.96|326.89|324.49|325.36|322.96|0
1692685200000|2023-08-22 06:20:00|325.19|322.79|325.36|322.96|325.61|323.21|324.68|322.28|0
1692685500000|2023-08-22 06:25:00|325.19|322.79|325.69|323.29|326.03|323.63|325.19|322.79|0
1692685800000|2023-08-22 06:30:00|325.52|323.12|325.86|323.46|326.2|323.8|325.35|322.95|0
1692686100000|2023-08-22 06:35:00|325.95|323.55|326.44|324.04|326.78|324.38|325.86|323.46|0
1692686400000|2023-08-22 06:40:00|326.27|323.87|325.93|323.53|326.61|324.21|325.77|323.37|0
1692686700000|2023-08-22 06:45:00|326.1|323.7|326.78|324.38|327.29|324.89|326.1|323.7|0
1692687000000|2023-08-22 06:50:00|326.61|324.21|326.27|323.87|326.95|324.55|325.93|323.53|0
1692687300000|2023-08-22 06:55:00|326.44|324.04|325.76|323.36|326.61|324.21|325.59|323.19|0
1692687600000|2023-08-22 07:00:00|325.93|323.53|324.74|322.34|326.1|323.7|324.74|322.34|0
1692687900000|2023-08-22 07:05:00|324.58|322.18|322.89|320.49|324.74|322.34|322.89|320.49|0
1692688200000|2023-08-22 07:10:00|322.72|320.32|323.05|320.65|323.56|321.16|322.38|319.98|0
1692688500000|2023-08-22 07:15:00|322.89|320.49|322.72|320.32|323.39|320.99|322.21|319.81|0
1692688800000|2023-08-22 07:20:00|322.55|320.15|323.11|320.71|323.53|321.13|321.2|318.8|0
1692689100000|2023-08-22 07:25:00|323.03|320.63|325.13|322.73|326.65|324.25|323.03|320.63|0
1692689400000|2023-08-22 07:30:00|325.3|322.9|322.77|320.37|325.64|323.24|322.77|320.37|0
1692689700000|2023-08-22 07:35:00|322.26|319.86|320.58|318.18|322.77|320.37|320.58|318.18|0
1692690000000|2023-08-22 07:40:00|320.42|318.02|319.91|317.51|321.34|318.94|319.67|317.27|0
1692690300000|2023-08-22 07:45:00|320.08|317.68|319.41|317.01|321.08|318.68|319.41|317.01|0
1692690600000|2023-08-22 07:50:00|319.08|316.68|320.24|317.84|320.41|318.01|319.07|316.67|0
1692690900000|2023-08-22 07:55:00|320.08|317.68|319.91|317.51|320.41|318.01|319.07|316.67|0
1692691200000|2023-08-22 08:00:00|319.57|317.17|318.57|316.17|320.08|317.68|318.4|316|0
1692691500000|2023-08-22 08:05:00|318.74|316.34|318.74|316.34|319.57|317.17|318.24|315.84|0
1692691800000|2023-08-22 08:10:00|318.57|316.17|317.56|315.16|318.91|316.51|317.39|314.99|0
1692692100000|2023-08-22 08:15:00|317.39|314.99|318.61|316.21|319.2|316.8|317.22|314.82|0
1692692400000|2023-08-22 08:20:00|318.78|316.38|317.44|315.04|318.78|316.38|317.44|315.04|0
1692692700000|2023-08-22 08:25:00|317.61|315.21|318.78|316.38|319.28|316.88|317.61|315.21|0
1692693000000|2023-08-22 08:30:00|318.94|316.54|318.86|316.46|319.03|316.63|318.11|315.71|0
1692693300000|2023-08-22 08:35:00|318.61|316.21|317.77|315.37|318.78|316.38|317.77|315.37|0
1692693600000|2023-08-22 08:40:00|317.86|315.46|317.1|314.7|318.1|315.7|316.93|314.53|0
1692693900000|2023-08-22 08:45:00|316.77|314.37|317.6|315.2|317.94|315.54|316.77|314.37|0
1692694200000|2023-08-22 08:50:00|317.52|315.12|318.02|315.62|318.27|315.87|317.43|315.03|0
1692694500000|2023-08-22 08:55:00|318.1|315.7|316.93|314.53|318.6|316.2|316.76|314.36|0
1692694800000|2023-08-22 09:00:00|316.76|314.36|317.93|315.53|318.43|316.03|316.76|314.36|0
1692695100000|2023-08-22 09:05:00|318.1|315.7|318.6|316.2|318.6|316.2|317.59|315.19|0
1692695400000|2023-08-22 09:10:00|318.43|316.03|318.76|316.36|318.77|316.37|318.26|315.86|0
1692695700000|2023-08-22 09:15:00|318.6|316.2|318.43|316.03|318.93|316.53|318.43|316.03|0
1692696000000|2023-08-22 09:20:00|318.52|316.12|317.09|314.69|319.1|316.7|316.92|314.52|0
1692696300000|2023-08-22 09:25:00|316.92|314.52|317.42|315.02|317.76|315.36|316.92|314.52|0
1692696600000|2023-08-22 09:30:00|317.09|314.69|316.75|314.35|317.42|315.02|316.59|314.19|0
1692696900000|2023-08-22 09:35:00|316.92|314.52|316.42|314.02|317.09|314.69|316.42|314.02|0
1692697200000|2023-08-22 09:40:00|316.58|314.18|315.25|312.85|316.58|314.18|315.25|312.85|0
1692697500000|2023-08-22 09:45:00|315.42|313.02|314.75|312.35|315.58|313.18|314.58|312.18|0
1692697800000|2023-08-22 09:50:00|314.67|312.27|315.41|313.01|315.58|313.18|314.42|312.02|0
1692698100000|2023-08-22 09:55:00|315.25|312.85|315.41|313.01|316.41|314.01|315.25|312.85|0
1692698400000|2023-08-22 10:00:00|315.25|312.85|315.24|312.84|315.58|313.18|314.41|312.01|0
1692698700000|2023-08-22 10:05:00|315.08|312.68|314.74|312.34|315.41|313.01|314.25|311.85|0
1692699000000|2023-08-22 10:10:00|314.58|312.18|315.57|313.17|315.74|313.34|314.41|312.01|0
1692699300000|2023-08-22 10:15:00|315.74|313.34|315.24|312.84|315.74|313.34|314.99|312.59|0
1692699600000|2023-08-22 10:20:00|315.07|312.67|314.9|312.5|315.4|313|314.9|312.5|0
1692699900000|2023-08-22 10:25:00|314.74|312.34|315.24|312.84|315.4|313|314.74|312.34|0
1692700200000|2023-08-22 10:30:00|315.23|312.83|314.9|312.5|315.32|312.92|314.57|312.17|0
1692700500000|2023-08-22 10:35:00|314.99|312.59|315.56|313.16|316.06|313.66|314.99|312.59|0
1692700800000|2023-08-22 10:40:00|315.4|313|314.57|312.17|315.4|313|314.07|311.67|0
1692701100000|2023-08-22 10:45:00|314.73|312.33|315.89|313.49|316.23|313.83|314.57|312.17|0
1692701400000|2023-08-22 10:50:00|316.06|313.66|316.06|313.66|316.39|313.99|315.89|313.49|0
1692701700000|2023-08-22 10:55:00|316.23|313.83|315.81|313.41|316.73|314.33|315.39|312.99|0
1692702000000|2023-08-22 11:00:00|315.73|313.33|316.06|313.66|316.72|314.32|315.39|312.99|0
1692702300000|2023-08-22 11:05:00|315.89|313.49|316.81|314.41|316.81|314.41|315.56|313.16|0
1692702600000|2023-08-22 11:10:00|316.72|314.32|315.55|313.15|316.89|314.49|315.39|312.99|0
1692702900000|2023-08-22 11:15:00|315.48|313.08|314.23|311.83|316.39|313.99|314.23|311.83|0
1692703200000|2023-08-22 11:20:00|314.06|311.66|313.56|311.16|314.39|311.99|313.06|310.66|0
1692703500000|2023-08-22 11:25:00|313.73|311.33|314.22|311.82|314.39|311.99|313.73|311.33|0
1692703800000|2023-08-22 11:30:00|314.06|311.66|313.56|311.16|314.06|311.66|312.73|310.33|0
1692704100000|2023-08-22 11:35:00|313.72|311.32|313.56|311.16|314.39|311.99|313.06|310.66|0
1692704400000|2023-08-22 11:40:00|313.48|311.08|312.4|310|313.56|311.16|312.07|309.67|0
1692704700000|2023-08-22 11:45:00|312.48|310.08|311.9|309.5|312.56|310.16|311.41|309.01|0
1692705000000|2023-08-22 11:50:00|311.99|309.59|310.91|308.51|312.23|309.83|310.58|308.18|0
1692705300000|2023-08-22 11:55:00|311.07|308.67|311.24|308.84|311.57|309.17|310.91|308.51|0
1692705600000|2023-08-22 12:00:00|311.07|308.67|310.41|308.01|311.24|308.84|310.25|307.85|0
1692705900000|2023-08-22 12:05:00|310.58|308.18|310.25|307.85|310.58|308.18|309.26|306.86|0
1692706200000|2023-08-22 12:10:00|310.41|308.01|310.41|308.01|310.57|308.17|309.92|307.52|0
1692706500000|2023-08-22 12:15:00|310.57|308.17|310.74|308.34|311.4|309|310.41|308.01|0
1692706800000|2023-08-22 12:20:00|310.57|308.17|310.9|308.5|311.4|309|310.57|308.17|0
1692707100000|2023-08-22 12:25:00|311.07|308.67|311.23|308.83|311.72|309.32|310.9|308.5|0
1692707400000|2023-08-22 12:30:00|311.06|308.66|310.4|308|311.06|308.66|309.42|307.02|0
1692707700000|2023-08-22 12:35:00|310.57|308.17|311.56|309.16|311.56|309.16|310.24|307.84|0
1692708000000|2023-08-22 12:40:00|311.72|309.32|313.54|311.14|313.54|311.14|311.39|308.99|0
1692708300000|2023-08-22 12:45:00|313.21|310.81|313.21|310.81|313.7|311.3|312.71|310.31|0
1692708600000|2023-08-22 12:50:00|313.13|310.73|313.87|311.47|314.2|311.8|312.87|310.47|0
1692708900000|2023-08-22 12:55:00|314.03|311.63|315.19|312.79|315.19|312.79|313.7|311.3|0
1692709200000|2023-08-22 13:00:00|315.36|312.96|314.86|312.46|315.86|313.46|314.53|312.13|0
1692709500000|2023-08-22 13:05:00|314.69|312.29|315.69|313.29|315.78|313.38|314.53|312.13|0
1692709800000|2023-08-22 13:10:00|315.52|313.12|316.19|313.79|316.35|313.95|315.36|312.96|0
1692710100000|2023-08-22 13:15:00|316.35|313.95|315.19|312.79|316.69|314.29|314.86|312.46|0
1692710400000|2023-08-22 13:20:00|315.35|312.95|315.69|313.29|315.85|313.45|314.52|312.12|0
1692710700000|2023-08-22 13:25:00|315.35|312.95|315.19|312.79|316.68|314.28|315.11|312.71|0
1692711000000|2023-08-22 13:30:00|315.35|312.95|317.51|315.11|319.02|316.62|315.35|312.95|0
1692711300000|2023-08-22 13:35:00|318.02|315.62|320.53|318.13|320.69|318.29|317.35|314.95|0
1692711600000|2023-08-22 13:40:00|320.69|318.29|321.43|319.03|323.22|320.82|319.7|317.3|0
1692711900000|2023-08-22 13:45:00|321.26|318.86|322.43|320.03|322.6|320.2|319.75|317.35|0
1692712200000|2023-08-22 13:50:00|322.94|320.54|325.13|322.73|326.14|323.74|322.27|319.87|0
1692712500000|2023-08-22 13:55:00|325.29|322.89|325.97|323.57|326.81|324.41|325.12|322.72|0
1692712800000|2023-08-22 14:00:00|326.48|324.08|324.08|321.68|327.56|325.16|323.91|321.51|0
1692713100000|2023-08-22 14:05:00|323.91|321.51|326.28|323.88|326.78|324.38|323.07|320.67|0
1692713400000|2023-08-22 14:10:00|326.61|324.21|323.24|320.84|326.78|324.38|321.22|318.82|0
1692713700000|2023-08-22 14:15:00|323.07|320.67|322.23|319.83|324.75|322.35|321.22|318.82|0
1692714000000|2023-08-22 14:20:00|322.73|320.33|326.61|324.21|326.61|324.21|320.88|318.48|0
1692714300000|2023-08-22 14:25:00|325.93|323.53|326.61|324.21|327.46|325.06|324.92|322.52|0
1692714600000|2023-08-22 14:30:00|326.78|324.38|331.88|329.48|332.57|330.17|326.78|324.38|0
1692714900000|2023-08-22 14:35:00|331.71|329.31|329.32|326.92|331.71|329.31|328.81|326.41|0
1692715200000|2023-08-22 14:40:00|329.49|327.09|329.66|327.26|331.54|329.14|328.3|325.9|0
1692715500000|2023-08-22 14:45:00|329.49|327.09|328.47|326.07|330.68|328.28|328.13|325.73|0
1692715800000|2023-08-22 14:50:00|328.64|326.24|325.42|323.02|329.32|326.92|325.42|323.02|0
1692716100000|2023-08-22 14:55:00|325.59|323.19|325.25|322.85|325.93|323.53|324.4|322|0
1692716400000|2023-08-22 15:00:00|324.91|322.51|326.77|324.37|327.11|324.71|324.57|322.17|0
1692716700000|2023-08-22 15:05:00|326.6|324.2|329.31|326.91|329.66|327.26|326.6|324.2|0
1692717000000|2023-08-22 15:10:00|329.14|326.74|329.14|326.74|330.34|327.94|325.75|323.35|0
1692717300000|2023-08-22 15:15:00|329.65|327.25|328.8|326.4|331.19|328.79|327.78|325.38|0
1692717600000|2023-08-22 15:20:00|328.97|326.57|327.44|325.04|328.97|326.57|325.75|323.35|0
1692717900000|2023-08-22 15:25:00|327.27|324.87|327.78|325.38|328.12|325.72|325.75|323.35|0
1692718200000|2023-08-22 15:30:00|327.95|325.55|325.72|323.32|328.63|326.23|325.72|323.32|0
1692718500000|2023-08-22 15:35:00|325.89|323.49|328.27|325.87|328.44|326.04|324.7|322.3|0
1692718800000|2023-08-22 15:40:00|328.61|326.21|329.63|327.23|329.63|327.23|327.58|325.18|0
1692719100000|2023-08-22 15:45:00|329.46|327.06|328.61|326.21|329.97|327.57|328.44|326.04|0
1692719400000|2023-08-22 15:50:00|328.44|326.04|331.51|329.11|332.03|329.63|328.44|326.04|0
1692719700000|2023-08-22 15:55:00|331.69|329.29|331.34|328.94|332.03|329.63|330.66|328.26|0
1692720000000|2023-08-22 16:00:00|331.68|329.28|331.51|329.11|332.03|329.63|330.31|327.91|0
1692720300000|2023-08-22 16:05:00|331.34|328.94|332.02|329.62|332.37|329.97|331|328.6|0
1692720600000|2023-08-22 16:10:00|331.85|329.45|336.5|334.1|336.5|334.1|331.85|329.45|0
1692720900000|2023-08-22 16:15:00|336.33|333.93|335.29|332.89|337.72|335.32|335.12|332.72|0
1692721200000|2023-08-22 16:20:00|335.47|333.07|335.12|332.72|336.16|333.76|334.95|332.55|0
1692721500000|2023-08-22 16:25:00|335.29|332.89|332.36|329.96|335.98|333.58|332.02|329.62|0
1692721800000|2023-08-22 16:30:00|332.19|329.79|333.57|331.17|334.25|331.85|330.82|328.42|0
1692722100000|2023-08-22 16:35:00|333.74|331.34|329.28|326.88|333.91|331.51|329.28|326.88|0
1692722400000|2023-08-22 16:40:00|329.11|326.71|328.76|326.36|329.62|327.22|327.74|325.34|0
1692722700000|2023-08-22 16:45:00|328.59|326.19|329.62|327.22|329.96|327.56|328.08|325.68|0
1692723000000|2023-08-22 16:50:00|329.44|327.04|327.74|325.34|329.62|327.22|326.71|324.31|0
1692723300000|2023-08-22 16:55:00|327.57|325.17|331.33|328.93|331.5|329.1|327.57|325.17|0
1692723600000|2023-08-22 17:00:00|331.5|329.1|335.63|333.23|335.8|333.4|330.81|328.41|0
1692723900000|2023-08-22 17:05:00|335.45|333.05|334.07|331.67|336.84|334.44|333.73|331.33|0
1692724200000|2023-08-22 17:10:00|334.24|331.84|336.49|334.09|336.83|334.43|333.21|330.81|0
1692724500000|2023-08-22 17:15:00|336.66|334.26|337.01|334.61|338.57|336.17|336.14|333.74|0
1692724800000|2023-08-22 17:20:00|337.18|334.78|336.49|334.09|337.7|335.3|335.28|332.88|0
1692725100000|2023-08-22 17:25:00|336.66|334.26|334.58|332.18|337.18|334.78|334.41|332.01|0
1692725400000|2023-08-22 17:30:00|334.76|332.36|334.58|332.18|335.96|333.56|334.41|332.01|0
1692725700000|2023-08-22 17:35:00|334.41|332.01|335.3|332.9|335.65|333.25|332.63|330.23|0
1692726000000|2023-08-22 17:40:00|334.96|332.56|335.65|333.25|336.34|333.94|334.44|332.04|0
1692726300000|2023-08-22 17:45:00|335.82|333.42|336.17|333.77|337.21|334.81|334.61|332.21|0
1692726600000|2023-08-22 17:50:00|336.34|333.94|336.34|333.94|337.56|335.16|335.13|332.73|0
1692726900000|2023-08-22 17:55:00|336.17|333.77|334.09|331.69|336.69|334.29|333.74|331.34|0
1692727200000|2023-08-22 18:00:00|334.26|331.86|334.61|332.21|337.03|334.63|333.05|330.65|0
1692727500000|2023-08-22 18:05:00|334.78|332.38|332.88|330.48|335.3|332.9|332.88|330.48|0
1692727800000|2023-08-22 18:10:00|333.05|330.65|334.95|332.55|335.99|333.59|332.36|329.96|0
1692728100000|2023-08-22 18:15:00|334.78|332.38|335.12|332.72|335.99|333.59|333.74|331.34|0
1692728400000|2023-08-22 18:20:00|335.29|332.89|334.6|332.2|336.33|333.93|333.91|331.51|0
1692728700000|2023-08-22 18:25:00|334.77|332.37|331.15|328.75|334.77|332.37|330.81|328.41|0
1692729000000|2023-08-22 18:30:00|330.98|328.58|329.94|327.54|331.32|328.92|329.94|327.54|0
1692729300000|2023-08-22 18:35:00|329.77|327.37|329.94|327.54|331.49|329.09|329.09|326.69|0
1692729600000|2023-08-22 18:40:00|330.12|327.72|333.56|331.16|334.25|331.85|329.94|327.54|0
1692729900000|2023-08-22 18:45:00|333.38|330.98|334.07|331.67|335.2|332.8|332.87|330.47|0
1692730200000|2023-08-22 18:50:00|334.25|331.85|334.25|331.85|334.59|332.19|333.56|331.16|0
1692730500000|2023-08-22 18:55:00|334.59|332.19|331.83|329.43|334.76|332.36|331.66|329.26|0
1692730800000|2023-08-22 19:00:00|332|329.6|330.45|328.05|332.17|329.77|329.77|327.37|0
1692731100000|2023-08-22 19:05:00|330.11|327.71|327.62|325.22|330.28|327.88|326.76|324.36|0
1692731400000|2023-08-22 19:10:00|327.45|325.05|325.57|323.17|327.96|325.56|325.39|322.99|0
1692731700000|2023-08-22 19:15:00|325.39|322.99|328.64|326.24|328.64|326.24|324.71|322.31|0
1692732000000|2023-08-22 19:20:00|328.47|326.07|330.53|328.13|331.22|328.82|327.96|325.56|0
1692732300000|2023-08-22 19:25:00|330.19|327.79|331.39|328.99|332.94|330.54|328.81|326.41|0
1692732600000|2023-08-22 19:30:00|331.74|329.34|334.85|332.45|335.89|333.49|331.56|329.16|0
1692732900000|2023-08-22 19:35:00|335.02|332.62|336.93|334.53|337.1|334.7|334.85|332.45|0
1692733200000|2023-08-22 19:40:00|337.1|334.7|337.23|334.83|337.62|335.22|335|332.6|0
1692733500000|2023-08-22 19:45:00|336.88|334.48|337.05|334.65|337.58|335.18|335.49|333.09|0
1692733800000|2023-08-22 19:50:00|336.53|334.13|335.49|333.09|336.7|334.3|333.93|331.53|0
1692734100000|2023-08-22 19:55:00|335.14|332.74|333.58|331.18|335.49|333.09|332.37|329.97|0
1692734400000|2023-08-22 20:00:00|333.93|331.53|334.79|332.39|334.96|332.56|333.75|331.35|0
1692734700000|2023-08-22 20:05:00|334.71|332.31|334.1|331.7|334.79|332.39|333.92|331.52|0
1692735000000|2023-08-22 20:10:00|333.92|331.52|334.44|332.04|334.44|332.04|333.92|331.52|0
1692735300000|2023-08-22 20:15:00|334.64|331.84|334.64|331.84|334.99|332.19|334.64|331.84|0
1692735600000|2023-08-22 20:20:00|334.81|332.01|334.56|331.76|334.81|332.01|334.29|331.49|0
1692735900000|2023-08-22 20:25:00|334.47|331.67|335.16|332.36|335.16|332.36|334.47|331.67|0
1692736200000|2023-08-22 20:30:00|335.33|332.53|334.81|332.01|335.33|332.53|334.81|332.01|0
1692736500000|2023-08-22 20:35:00|334.64|331.84|334.81|332.01|334.81|332.01|334.46|331.66|0
1692736800000|2023-08-22 20:40:00|334.73|331.93|334.81|332.01|334.81|332.01|334.63|331.83|0
1692737100000|2023-08-22 20:45:00|334.98|332.18|334.81|332.01|334.98|332.18|334.81|332.01|0
1692737400000|2023-08-22 20:50:00|334.72|331.92|334.46|331.66|334.81|332.01|334.46|331.66|0
1692737700000|2023-08-22 20:55:00|334.29|331.49|333.68|330.88|334.46|331.66|333.68|330.88|0
1692738000000|2023-08-22 21:00:00|333.93|331.13|333.68|330.88|334.01|331.21|333.63|330.83|0
1692738300000|2023-08-22 21:05:00|333.65|330.85|333.3|330.5|333.78|330.98|332.95|330.15|0
1692738600000|2023-08-22 21:10:00|332.95|330.15|332.92|330.12|333.15|330.35|332.59|329.79|0
1692738900000|2023-08-22 21:15:00|332.89|330.09|333.19|330.39|333.19|330.39|332.81|330.01|0
1692739200000|2023-08-22 21:20:00|333.22|330.42|332.79|329.99|333.22|330.42|332.74|329.94|0
1692739500000|2023-08-22 21:25:00|332.87|330.07|332.81|330.01|333.09|330.29|332.81|330.01|0
1692739800000|2023-08-22 21:30:00|333.09|330.29|333.26|330.46|333.29|330.49|333.09|330.29|0
1692740100000|2023-08-22 21:35:00|333.29|330.49|333.24|330.44|333.34|330.54|333.19|330.39|0
1692740400000|2023-08-22 21:40:00|333.34|330.54|333.44|330.64|333.44|330.64|333.19|330.39|0
1692740700000|2023-08-22 21:45:00|333.41|330.61|333.44|330.64|333.44|330.64|333.41|330.61|0
1692741000000|2023-08-22 21:50:00|333.34|330.54|333.36|330.56|333.36|330.56|333.34|330.54|0
1692741300000|2023-08-22 21:55:00|333.38|330.58|333.51|330.71|333.59|330.79|333.36|330.56|0
1692741600000|2023-08-22 22:00:00|334.19|331.39|332.37|329.57|334.19|331.39|332.37|329.57|0
1692741900000|2023-08-22 22:05:00|332.54|329.74|332.88|330.08|333.06|330.26|332.36|329.56|0
1692742200000|2023-08-22 22:10:00|332.71|329.91|332.19|329.39|332.88|330.08|332.02|329.22|0
1692742500000|2023-08-22 22:15:00|332.36|329.56|331.84|329.04|332.45|329.65|331.5|328.7|0
1692742800000|2023-08-22 22:20:00|331.67|328.87|332.01|329.21|332.19|329.39|331.5|328.7|0
1692743100000|2023-08-22 22:25:00|332.19|329.39|332.36|329.56|332.36|329.56|332.19|329.39|0
1692743400000|2023-08-22 22:30:00|332.19|329.39|332.36|329.56|332.53|329.73|332.18|329.38|0
1692743700000|2023-08-22 22:35:00|332.53|329.73|332.87|330.07|333.05|330.25|332.53|329.73|0
1692744000000|2023-08-22 22:40:00|332.7|329.9|332.7|329.9|332.87|330.07|332.53|329.73|0
1692744300000|2023-08-22 22:45:00|332.53|329.73|332.18|329.38|332.53|329.73|332.18|329.38|0
1692744600000|2023-08-22 22:50:00|332.35|329.55|332.87|330.07|332.87|330.07|332.18|329.38|0
1692744900000|2023-08-22 22:55:00|332.79|329.99|332.7|329.9|333.04|330.24|332.7|329.9|0
1692745200000|2023-08-22 23:00:00|332.87|330.07|332.87|330.07|333.04|330.24|332.87|330.07|0
1692745500000|2023-08-22 23:05:00|333.04|330.24|333.04|330.24|333.04|330.24|332.69|329.89|0
1692745800000|2023-08-22 23:10:00|332.87|330.07|332.86|330.06|332.87|330.07|332.86|330.06|0
1692746100000|2023-08-22 23:15:00|332.69|329.89|332.86|330.06|333.04|330.24|332.69|329.89|0
1692746400000|2023-08-22 23:20:00|332.69|329.89|332.86|330.06|332.86|330.06|332.69|329.89|0
1692746700000|2023-08-22 23:25:00|332.69|329.89|332.69|329.89|332.86|330.06|332.69|329.89|0
1692747000000|2023-08-22 23:30:00|332.34|329.54|332.86|330.06|333.03|330.23|332.34|329.54|0
1692747300000|2023-08-22 23:35:00|332.69|329.89|332.86|330.06|333.03|330.23|332.69|329.89|0
1692747600000|2023-08-22 23:40:00|332.69|329.89|332.86|330.06|333.03|330.23|332.6|329.8|0
1692747900000|2023-08-22 23:45:00|333.03|330.23|333.2|330.4|333.89|331.09|332.95|330.15|0
1692748200000|2023-08-22 23:50:00|333.29|330.49|333.89|331.09|333.89|331.09|333.2|330.4|0
1692748500000|2023-08-22 23:55:00|334.06|331.26|333.37|330.57|334.06|331.26|333.37|330.57|0
1692748800000|2023-08-23 00:00:00|333.54|330.74|333.02|330.22|333.89|331.09|333.02|330.22|0
1692749100000|2023-08-23 00:05:00|333.2|330.4|331.81|329.01|333.2|330.4|331.81|329.01|0
1692749400000|2023-08-23 00:10:00|331.99|329.19|331.3|328.5|332.16|329.36|330.95|328.15|0
1692749700000|2023-08-23 00:15:00|331.12|328.32|330.61|327.81|331.12|328.32|330.61|327.81|0
1692750000000|2023-08-23 00:20:00|330.43|327.63|330.43|327.63|330.78|327.98|330.43|327.63|0
1692750300000|2023-08-23 00:25:00|330.52|327.72|330.09|327.29|330.52|327.72|329.74|326.94|0
1692750600000|2023-08-23 00:30:00|330.18|327.38|329.57|326.77|330.43|327.63|329.4|326.6|0
1692750900000|2023-08-23 00:35:00|329.66|326.86|329.74|326.94|330.09|327.29|329.4|326.6|0
1692751200000|2023-08-23 00:40:00|329.91|327.11|330.7|327.9|330.87|328.07|329.57|326.77|0
1692751500000|2023-08-23 00:45:00|330.53|327.73|330.7|327.9|330.7|327.9|330.35|327.55|0
1692751800000|2023-08-23 00:50:00|330.79|327.99|330.35|327.55|331.04|328.24|330.35|327.55|0
1692752100000|2023-08-23 00:55:00|330.52|327.72|330.35|327.55|330.52|327.72|330.18|327.38|0
1692752400000|2023-08-23 01:00:00|330.18|327.38|330.01|327.21|330.87|328.07|330.01|327.21|0
1692752700000|2023-08-23 01:05:00|329.84|327.04|329.83|327.03|330.18|327.38|329.66|326.86|0
1692753000000|2023-08-23 01:10:00|329.66|326.86|329.66|326.86|329.83|327.03|329.32|326.52|0
1692753300000|2023-08-23 01:15:00|329.49|326.69|327.95|325.15|329.49|326.69|327.61|324.81|0
1692753600000|2023-08-23 01:20:00|327.78|324.98|328.29|325.49|328.29|325.49|327.61|324.81|0
1692753900000|2023-08-23 01:25:00|328.12|325.32|328.29|325.49|328.46|325.66|328.12|325.32|0
1692754200000|2023-08-23 01:30:00|327.78|324.98|327.18|324.38|328.63|325.83|326.41|323.61|0
1692754500000|2023-08-23 01:35:00|327.09|324.29|328.12|325.32|328.29|325.49|326.58|323.78|0
1692754800000|2023-08-23 01:40:00|327.94|325.14|326.75|323.95|328.12|325.32|326.58|323.78|0
1692755100000|2023-08-23 01:45:00|327.09|324.29|327.43|324.63|327.77|324.97|326.92|324.12|0
1692755400000|2023-08-23 01:50:00|327.26|324.46|326.92|324.12|327.6|324.8|326.92|324.12|0
1692755700000|2023-08-23 01:55:00|327.01|324.21|327.43|324.63|327.6|324.8|326.75|323.95|0
1692756000000|2023-08-23 02:00:00|327.09|324.29|326.74|323.94|327.6|324.8|326.23|323.43|0
1692756300000|2023-08-23 02:05:00|326.91|324.11|326.57|323.77|326.91|324.11|326.23|323.43|0
1692756600000|2023-08-23 02:10:00|326.74|323.94|326.91|324.11|327.51|324.71|326.57|323.77|0
1692756900000|2023-08-23 02:15:00|327.08|324.28|326.74|323.94|327.25|324.45|326.74|323.94|0
1692757200000|2023-08-23 02:20:00|326.57|323.77|326.4|323.6|327.08|324.28|326.4|323.6|0
1692757500000|2023-08-23 02:25:00|326.57|323.77|326.74|323.94|326.91|324.11|326.23|323.43|0
1692757800000|2023-08-23 02:30:00|326.57|323.77|326.23|323.43|326.74|323.94|325.71|322.91|0
1692758100000|2023-08-23 02:35:00|326.4|323.6|326.73|323.93|326.91|324.11|326.22|323.42|0
1692758400000|2023-08-23 02:40:00|326.91|324.11|327.42|324.62|327.42|324.62|326.73|323.93|0
1692758700000|2023-08-23 02:45:00|327.24|324.44|327.76|324.96|327.93|325.13|327.24|324.44|0
1692759000000|2023-08-23 02:50:00|327.58|324.78|327.92|325.12|328.1|325.3|327.41|324.61|0
1692759300000|2023-08-23 02:55:00|327.84|325.04|327.24|324.44|327.92|325.12|327.24|324.44|0
1692759600000|2023-08-23 03:00:00|327.41|324.61|327.41|324.61|327.58|324.78|327.07|324.27|0
1692759900000|2023-08-23 03:05:00|327.24|324.44|327.07|324.27|327.24|324.44|326.9|324.1|0
1692760200000|2023-08-23 03:10:00|327.24|324.44|328.26|325.46|328.43|325.63|327.24|324.44|0
1692760500000|2023-08-23 03:15:00|328.09|325.29|327.75|324.95|328.09|325.29|327.58|324.78|0
1692760800000|2023-08-23 03:20:00|327.92|325.12|328.09|325.29|328.26|325.46|327.75|324.95|0
1692761100000|2023-08-23 03:25:00|328.26|325.46|327.84|325.04|329.68|326.88|327.66|324.86|0
1692761400000|2023-08-23 03:30:00|327.66|324.86|326.29|323.49|327.66|324.86|326.12|323.32|0
1692761700000|2023-08-23 03:35:00|326.46|323.66|326.29|323.49|326.63|323.83|325.95|323.15|0
1692762000000|2023-08-23 03:40:00|326.46|323.66|326.63|323.83|326.63|323.83|326.29|323.49|0
1692762300000|2023-08-23 03:45:00|326.46|323.66|326.29|323.49|326.46|323.66|326.12|323.32|0
1692762600000|2023-08-23 03:50:00|326.46|323.66|327.06|324.26|327.14|324.34|326.46|323.66|0
1692762900000|2023-08-23 03:55:00|326.97|324.17|326.8|324|327.49|324.69|326.8|324|0
1692763200000|2023-08-23 04:00:00|326.97|324.17|326.97|324.17|327.14|324.34|326.8|324|0
1692763500000|2023-08-23 04:05:00|326.8|324|326.8|324|326.97|324.17|326.63|323.83|0
1692763800000|2023-08-23 04:10:00|326.97|324.17|327.65|324.85|327.65|324.85|326.97|324.17|0
1692764100000|2023-08-23 04:15:00|327.48|324.68|327.65|324.85|327.82|325.02|327.31|324.51|0
1692764400000|2023-08-23 04:20:00|327.48|324.68|327.82|325.02|327.82|325.02|327.48|324.68|0
1692764700000|2023-08-23 04:25:00|327.99|325.19|327.31|324.51|328.16|325.36|327.31|324.51|0
1692765000000|2023-08-23 04:30:00|327.48|324.68|327.3|324.5|327.65|324.85|327.3|324.5|0
1692765300000|2023-08-23 04:35:00|327.48|324.68|327.3|324.5|327.48|324.68|326.96|324.16|0
1692765600000|2023-08-23 04:40:00|327.13|324.33|326.96|324.16|327.13|324.33|326.96|324.16|0
1692765900000|2023-08-23 04:45:00|326.88|324.08|326.79|323.99|327.3|324.5|326.79|323.99|0
1692766200000|2023-08-23 04:50:00|326.96|324.16|326.79|323.99|326.96|324.16|326.79|323.99|0
1692766500000|2023-08-23 04:55:00|326.61|323.81|326.61|323.81|326.78|323.98|326.27|323.47|0
1692766800000|2023-08-23 05:00:00|326.78|323.98|326.87|324.07|327.13|324.33|326.44|323.64|0
1692767100000|2023-08-23 05:05:00|326.78|323.98|327.12|324.32|327.12|324.32|326.61|323.81|0
1692767400000|2023-08-23 05:10:00|326.95|324.15|326.27|323.47|326.95|324.15|326.1|323.3|0
1692767700000|2023-08-23 05:15:00|325.92|323.12|326.27|323.47|326.27|323.47|325.92|323.12|0
1692768000000|2023-08-23 05:20:00|326.44|323.64|326.78|323.98|327.29|324.49|326.27|323.47|0
1692768300000|2023-08-23 05:25:00|326.95|324.15|326.09|323.29|327.12|324.32|325.58|322.78|0
1692768600000|2023-08-23 05:30:00|325.92|323.12|325.58|322.78|326.09|323.29|325.58|322.78|0
1692768900000|2023-08-23 05:35:00|325.75|322.95|325.92|323.12|326.09|323.29|325.58|322.78|0
1692769200000|2023-08-23 05:40:00|325.75|322.95|325.06|322.26|325.92|323.12|324.89|322.09|0
1692769500000|2023-08-23 05:45:00|325.23|322.43|325.23|322.43|325.57|322.77|324.89|322.09|0
1692769800000|2023-08-23 05:50:00|325.06|322.26|323.87|321.07|325.23|322.43|323.7|320.9|0
1692770100000|2023-08-23 05:55:00|323.7|320.9|324.04|321.24|324.21|321.41|323.7|320.9|0
1692770400000|2023-08-23 06:00:00|324.21|321.41|324.89|322.09|325.06|322.26|323.87|321.07|0
1692770700000|2023-08-23 06:05:00|324.69|322.29|325.03|322.63|325.54|323.14|324.35|321.95|0
1692771000000|2023-08-23 06:10:00|324.86|322.46|324.51|322.11|325.37|322.97|324.34|321.94|0
1692771300000|2023-08-23 06:15:00|324.34|321.94|324.51|322.11|324.85|322.45|324.34|321.94|0
1692771600000|2023-08-23 06:20:00|324.34|321.94|324.17|321.77|324.51|322.11|324|321.6|0
1692771900000|2023-08-23 06:25:00|324|321.6|324.51|322.11|324.68|322.28|323.83|321.43|0
1692772200000|2023-08-23 06:30:00|324.68|322.28|325.36|322.96|325.53|323.13|324.34|321.94|0
1692772500000|2023-08-23 06:35:00|325.28|322.88|324.51|322.11|325.53|323.13|324.51|322.11|0
1692772800000|2023-08-23 06:40:00|324.6|322.2|323.4|321|324.6|322.2|323.06|320.66|0
1692773100000|2023-08-23 06:45:00|323.48|321.08|323.31|320.91|323.82|321.42|322.97|320.57|0
1692773400000|2023-08-23 06:50:00|323.4|321|323.99|321.59|324.33|321.93|323.31|320.91|0
1692773700000|2023-08-23 06:55:00|323.82|321.42|324.67|322.27|324.84|322.44|323.82|321.42|0
1692774000000|2023-08-23 07:00:00|324.5|322.1|323.65|321.25|324.67|322.27|323.65|321.25|0
1692774300000|2023-08-23 07:05:00|323.82|321.42|321.95|319.55|323.82|321.42|321.95|319.55|0
1692774600000|2023-08-23 07:10:00|322.12|319.72|321.61|319.21|322.29|319.89|321.61|319.21|0
1692774900000|2023-08-23 07:15:00|321.27|318.87|321.1|318.7|321.78|319.38|321.1|318.7|0
1692775200000|2023-08-23 07:20:00|321.27|318.87|320.76|318.36|321.94|319.54|320.76|318.36|0
1692775500000|2023-08-23 07:25:00|320.92|318.52|319.57|317.17|320.92|318.52|319.06|316.66|0
1692775800000|2023-08-23 07:30:00|319.4|317|321.09|318.69|322.11|319.71|319.06|316.66|0
1692776100000|2023-08-23 07:35:00|321.43|319.03|322.03|319.63|322.28|319.88|321.01|318.61|0
1692776400000|2023-08-23 07:40:00|322.28|319.88|323.47|321.07|324.32|321.92|322.28|319.88|0
1692776700000|2023-08-23 07:45:00|323.3|320.9|321.09|318.69|323.47|321.07|321.09|318.69|0
1692777000000|2023-08-23 07:50:00|321.26|318.86|321.6|319.2|322.79|320.39|320.92|318.52|0
1692777300000|2023-08-23 07:55:00|321.76|319.36|322.78|320.38|322.78|320.38|321.59|319.19|0
1692777600000|2023-08-23 08:00:00|322.95|320.55|321.76|319.36|322.95|320.55|321.42|319.02|0
1692777900000|2023-08-23 08:05:00|321.93|319.53|319.9|317.5|322.1|319.7|319.9|317.5|0
1692778200000|2023-08-23 08:10:00|320.07|317.67|317.87|315.47|320.24|317.84|317.36|314.96|0
1692778500000|2023-08-23 08:15:00|317.7|315.3|317.36|314.96|318.04|315.64|317.03|314.63|0
1692778800000|2023-08-23 08:20:00|317.53|315.13|317.87|315.47|318.54|316.14|317.36|314.96|0
1692779100000|2023-08-23 08:25:00|318.03|315.63|317.7|315.3|318.03|315.63|317.53|315.13|0
1692779400000|2023-08-23 08:30:00|317.86|315.46|317.53|315.13|318.2|315.8|317.53|315.13|0
1692779700000|2023-08-23 08:35:00|317.69|315.29|317.61|315.21|318.03|315.63|317.53|315.13|0
1692780000000|2023-08-23 08:40:00|317.69|315.29|318.54|316.14|318.7|316.3|317.36|314.96|0
1692780300000|2023-08-23 08:45:00|318.7|316.3|318.53|316.13|318.87|316.47|318.2|315.8|0
1692780600000|2023-08-23 08:50:00|318.2|315.8|318.7|316.3|318.7|316.3|318.03|315.63|0
1692780900000|2023-08-23 08:55:00|318.87|316.47|318.7|316.3|319.21|316.81|318.36|315.96|0
1692781200000|2023-08-23 09:00:00|318.53|316.13|318.02|315.62|318.87|316.47|317.78|315.38|0
1692781500000|2023-08-23 09:05:00|317.94|315.54|317.35|314.95|318.02|315.62|317.35|314.95|0
1692781800000|2023-08-23 09:10:00|317.52|315.12|319.03|316.63|319.03|316.63|317.18|314.78|0
1692782100000|2023-08-23 09:15:00|318.87|316.47|321.23|318.83|321.4|319|318.7|316.3|0
1692782400000|2023-08-23 09:20:00|321.4|319|320.55|318.15|321.57|319.17|320.38|317.98|0
1692782700000|2023-08-23 09:25:00|320.72|318.32|319.88|317.48|321.06|318.66|319.88|317.48|0
1692783000000|2023-08-23 09:30:00|319.71|317.31|320.55|318.15|320.72|318.32|319.54|317.14|0
1692783300000|2023-08-23 09:35:00|320.21|317.81|319.37|316.97|320.38|317.98|319.37|316.97|0
1692783600000|2023-08-23 09:40:00|319.2|316.8|318.86|316.46|319.2|316.8|318.18|315.78|0
1692783900000|2023-08-23 09:45:00|319.03|316.63|319.78|317.38|321.76|319.36|318.66|316.26|0
1692784200000|2023-08-23 09:50:00|319.61|317.21|319.19|316.79|319.78|317.38|318.86|316.46|0
1692784500000|2023-08-23 09:55:00|319.11|316.71|319.95|317.55|319.95|317.55|319.1|316.7|0
1692784800000|2023-08-23 10:00:00|319.78|317.38|319.95|317.55|319.95|317.55|319.1|316.7|0
1692785100000|2023-08-23 10:05:00|320.11|317.71|320.28|317.88|320.96|318.56|319.95|317.55|0
1692785400000|2023-08-23 10:10:00|320.45|318.05|320.28|317.88|320.96|318.56|320.28|317.88|0
1692785700000|2023-08-23 10:15:00|320.45|318.05|321.29|318.89|321.46|319.06|320.28|317.88|0
1692786000000|2023-08-23 10:20:00|321.12|318.72|321.46|319.06|321.8|319.4|320.37|317.97|0
1692786300000|2023-08-23 10:25:00|321.29|318.89|323.15|320.75|323.15|320.75|321.12|318.72|0
1692786600000|2023-08-23 10:30:00|323.32|320.92|322.98|320.58|323.66|321.26|322.14|319.74|0
1692786900000|2023-08-23 10:35:00|322.81|320.41|324.17|321.77|324.17|321.77|322.64|320.24|0
1692787200000|2023-08-23 10:40:00|324.34|321.94|325.7|323.3|325.7|323.3|324.17|321.77|0
1692787500000|2023-08-23 10:45:00|326.04|323.64|326.96|324.56|327.75|325.35|325.42|323.02|0
1692787800000|2023-08-23 10:50:00|327.14|324.74|327.31|324.91|327.48|325.08|326.79|324.39|0
1692788100000|2023-08-23 10:55:00|327.48|325.08|327.13|324.73|328.5|326.1|326.96|324.56|0
1692788400000|2023-08-23 11:00:00|326.96|324.56|328.67|326.27|329.53|327.13|326.45|324.05|0
1692788700000|2023-08-23 11:05:00|328.84|326.44|331.24|328.84|331.76|329.36|328.84|326.44|0
1692789000000|2023-08-23 11:10:00|331.41|329.01|332.74|330.34|333.14|330.74|331.28|328.88|0
1692789300000|2023-08-23 11:15:00|332.91|330.51|332.14|329.74|332.91|330.51|331.53|329.13|0
1692789600000|2023-08-23 11:20:00|332.22|329.82|330.33|327.93|332.31|329.91|330.16|327.76|0
1692789900000|2023-08-23 11:25:00|330.16|327.76|331.87|329.47|331.87|329.47|329.98|327.58|0
1692790200000|2023-08-23 11:30:00|332.22|329.82|329.39|326.99|332.22|329.82|329.13|326.73|0
1692790500000|2023-08-23 11:35:00|329.3|326.9|330.32|327.92|330.5|328.1|329.3|326.9|0
1692790800000|2023-08-23 11:40:00|330.67|328.27|332.21|329.81|332.39|329.99|330.15|327.75|0
1692791100000|2023-08-23 11:45:00|332.13|329.73|330.32|327.92|332.21|329.81|330.15|327.75|0
1692791400000|2023-08-23 11:50:00|330.41|328.01|330.15|327.75|331.01|328.61|329.63|327.23|0
1692791700000|2023-08-23 11:55:00|329.98|327.58|329.46|327.06|330.32|327.92|329.29|326.89|0
1692792000000|2023-08-23 12:00:00|329.63|327.23|331.18|328.78|331.18|328.78|329.12|326.72|0
1692792300000|2023-08-23 12:05:00|331.35|328.95|330.49|328.09|331.35|328.95|329.72|327.32|0
1692792600000|2023-08-23 12:10:00|330.32|327.92|329.46|327.06|330.32|327.92|329.11|326.71|0
1692792900000|2023-08-23 12:15:00|329.63|327.23|331|328.6|331|328.6|328.77|326.37|0
1692793200000|2023-08-23 12:20:00|331.34|328.94|331.34|328.94|332.2|329.8|330.83|328.43|0
1692793500000|2023-08-23 12:25:00|331.51|329.11|334.27|331.87|335.31|332.91|331.34|328.94|0
1692793800000|2023-08-23 12:30:00|334.1|331.7|332.37|329.97|334.27|331.87|332.37|329.97|0
1692794100000|2023-08-23 12:35:00|332.2|329.8|330.14|327.74|333.41|331.01|329.62|327.22|0
1692794400000|2023-08-23 12:40:00|329.96|327.56|330.48|328.08|332.2|329.8|329.96|327.56|0
1692794700000|2023-08-23 12:45:00|330.65|328.25|331.85|329.45|332.02|329.62|330.13|327.73|0
1692795000000|2023-08-23 12:50:00|331.68|329.28|333.57|331.17|333.57|331.17|331.51|329.11|0
1692795300000|2023-08-23 12:55:00|333.75|331.35|332.71|330.31|334.61|332.21|332.71|330.31|0
1692795600000|2023-08-23 13:00:00|332.88|330.48|330.99|328.59|333.23|330.83|330.99|328.59|0
1692795900000|2023-08-23 13:05:00|330.82|328.42|329.79|327.39|331.68|329.28|329.61|327.21|0
1692796200000|2023-08-23 13:10:00|329.61|327.21|328.58|326.18|329.78|327.38|327.9|325.5|0
1692796500000|2023-08-23 13:15:00|328.76|326.36|329.27|326.87|329.44|327.04|328.24|325.84|0
1692796800000|2023-08-23 13:20:00|329.1|326.7|328.84|326.44|330.3|327.9|328.41|326.01|0
1692797100000|2023-08-23 13:25:00|328.75|326.35|328.24|325.84|328.92|326.52|327.73|325.33|0
1692797400000|2023-08-23 13:30:00|328.07|325.67|326.53|324.13|328.92|326.52|324.49|322.09|0
1692797700000|2023-08-23 13:35:00|326.7|324.3|327.21|324.81|327.38|324.98|324.83|322.43|0
1692798000000|2023-08-23 13:40:00|326.7|324.3|326.27|323.87|327.55|325.15|325.16|322.76|0
1692798300000|2023-08-23 13:45:00|324.23|321.83|322.62|320.22|325.33|322.93|320.99|318.59|0
1692798600000|2023-08-23 13:50:00|322.28|319.88|323.8|321.4|324.83|322.43|320.92|318.52|0
1692798900000|2023-08-23 13:55:00|323.46|321.06|319.56|317.16|323.46|321.06|317.88|315.48|0
1692799200000|2023-08-23 14:00:00|318.89|316.49|317.54|315.14|320.24|317.84|316.86|314.46|0
1692799500000|2023-08-23 14:05:00|317.2|314.8|315.86|313.46|318.21|315.81|315.52|313.12|0
1692799800000|2023-08-23 14:10:00|316.19|313.79|314.68|312.28|316.86|314.46|314.35|311.95|0
1692800100000|2023-08-23 14:15:00|314.35|311.95|316.44|314.04|317.37|314.97|314.18|311.78|0
1692800400000|2023-08-23 14:20:00|316.19|313.79|315.18|312.78|318.38|315.98|314.85|312.45|0
1692800700000|2023-08-23 14:25:00|315.01|312.61|316.39|313.99|317.17|314.77|314.18|311.78|0
1692801000000|2023-08-23 14:30:00|316.22|313.82|315.21|312.81|316.22|313.82|314.88|312.48|0
1692801300000|2023-08-23 14:35:00|315.04|312.64|317.05|314.65|317.73|315.33|315.04|312.64|0
1692801600000|2023-08-23 14:40:00|316.89|314.49|312.87|310.47|317.22|314.82|312.2|309.8|0
1692801900000|2023-08-23 14:45:00|312.7|310.3|309.87|307.47|313.04|310.64|309.54|307.14|0
1692802200000|2023-08-23 14:50:00|310.04|307.64|310.24|307.84|310.7|308.3|309.01|306.61|0
1692802500000|2023-08-23 14:55:00|310.4|308|309.57|307.17|310.57|308.17|309.08|306.68|0
1692802800000|2023-08-23 15:00:00|309.41|307.01|310.9|308.5|311.4|309|308.42|306.02|0
1692803100000|2023-08-23 15:05:00|311.06|308.66|309.9|307.5|312.06|309.66|309.57|307.17|0
1692803400000|2023-08-23 15:10:00|309.74|307.34|309.4|307|310.56|308.16|309.07|306.67|0
1692803700000|2023-08-23 15:15:00|309.24|306.84|309.4|307|310.23|307.83|308.74|306.34|0
1692804000000|2023-08-23 15:20:00|309.24|306.84|308.74|306.34|309.9|307.5|307.42|305.02|0
1692804300000|2023-08-23 15:25:00|308.57|306.17|308.08|305.68|309.07|306.67|307.09|304.69|0
1692804600000|2023-08-23 15:30:00|307.91|305.51|308.57|306.17|308.74|306.34|306.92|304.52|0
1692804900000|2023-08-23 15:35:00|308.41|306.01|308.9|306.5|310.06|307.66|308.08|305.68|0
1692805200000|2023-08-23 15:40:00|309.07|306.67|310.72|308.32|310.89|308.49|308.73|306.33|0
1692805500000|2023-08-23 15:45:00|310.56|308.16|310.06|307.66|310.89|308.49|308.9|306.5|0
1692805800000|2023-08-23 15:50:00|309.89|307.49|308.24|305.84|310.06|307.66|307.58|305.18|0
1692806100000|2023-08-23 15:55:00|308.07|305.67|307.08|304.68|308.24|305.84|306.42|304.02|0
1692806400000|2023-08-23 16:00:00|307.41|305.01|308.73|306.33|308.73|306.33|306.75|304.35|0
1692806700000|2023-08-23 16:05:00|308.56|306.16|309.22|306.82|309.22|306.82|308.4|306|0
1692807000000|2023-08-23 16:10:00|309.06|306.66|307.73|305.33|309.55|307.15|307.4|305|0
1692807300000|2023-08-23 16:15:00|307.82|305.42|308.72|306.32|309.39|306.99|307.57|305.17|0
1692807600000|2023-08-23 16:20:00|308.89|306.49|308.56|306.16|309.39|306.99|307.4|305|0
1692807900000|2023-08-23 16:25:00|308.39|305.99|308.39|305.99|309.05|306.65|307.73|305.33|0
1692808200000|2023-08-23 16:30:00|308.23|305.83|307.4|305|309.22|306.82|307.07|304.67|0
1692808500000|2023-08-23 16:35:00|307.23|304.83|306.57|304.17|307.56|305.16|306.57|304.17|0
1692808800000|2023-08-23 16:40:00|306.41|304.01|305.91|303.51|306.9|304.5|305.91|303.51|0
1692809100000|2023-08-23 16:45:00|306.08|303.68|305.67|303.27|306.57|304.17|305.26|302.86|0
1692809400000|2023-08-23 16:50:00|305.58|303.18|305.91|303.51|306.4|304|304.6|302.2|0
1692809700000|2023-08-23 16:55:00|305.75|303.35|307.56|305.16|307.89|305.49|305.42|303.02|0
1692810000000|2023-08-23 17:00:00|307.72|305.32|305.74|303.34|308.05|305.65|305.58|303.18|0
1692810300000|2023-08-23 17:05:00|305.91|303.51|304.76|302.36|306.07|303.67|304.59|302.19|0
1692810600000|2023-08-23 17:10:00|304.59|302.19|304.92|302.52|305.25|302.85|304.43|302.03|0
1692810900000|2023-08-23 17:15:00|304.76|302.36|301.64|299.24|304.76|302.36|301.48|299.08|0
1692811200000|2023-08-23 17:20:00|301.48|299.08|300.99|298.59|301.81|299.41|300.67|298.27|0
1692811500000|2023-08-23 17:25:00|300.83|298.43|300.83|298.43|300.99|298.59|300.5|298.1|0
1692811800000|2023-08-23 17:30:00|300.66|298.26|299.69|297.29|300.66|298.26|298.39|295.99|0
1692812100000|2023-08-23 17:35:00|299.52|297.12|300.34|297.94|300.82|298.42|299.52|297.12|0
1692812400000|2023-08-23 17:40:00|300.17|297.77|299.85|297.45|300.34|297.94|299.36|296.96|0
1692812700000|2023-08-23 17:45:00|299.68|297.28|298.38|295.98|300.01|297.61|298.38|295.98|0
1692813000000|2023-08-23 17:50:00|298.55|296.15|298.87|296.47|299.19|296.79|297.9|295.5|0
1692813300000|2023-08-23 17:55:00|298.71|296.31|298.71|296.31|298.87|296.47|298.06|295.66|0
1692813600000|2023-08-23 18:00:00|298.54|296.14|299.03|296.63|299.68|297.28|298.54|296.14|0
1692813900000|2023-08-23 18:05:00|299.19|296.79|300.16|297.76|300.49|298.09|298.87|296.47|0
1692814200000|2023-08-23 18:10:00|300.33|297.93|301.47|299.07|301.96|299.56|300|297.6|0
1692814500000|2023-08-23 18:15:00|301.63|299.23|302.77|300.37|303.59|301.19|301.63|299.23|0
1692814800000|2023-08-23 18:20:00|302.93|300.53|302.44|300.04|304.24|301.84|302.28|299.88|0
1692815100000|2023-08-23 18:25:00|302.12|299.72|302.61|300.21|302.61|300.21|300.97|298.57|0
1692815400000|2023-08-23 18:30:00|302.44|300.04|303.42|301.02|304.08|301.68|302.28|299.88|0
1692815700000|2023-08-23 18:35:00|303.26|300.86|305.22|302.82|305.72|303.32|303.26|300.86|0
1692816000000|2023-08-23 18:40:00|305.39|302.99|305.06|302.66|305.55|303.15|304.24|301.84|0
1692816300000|2023-08-23 18:45:00|305.22|302.82|304.4|302|305.39|302.99|303.58|301.18|0
1692816600000|2023-08-23 18:50:00|304.24|301.84|303.58|301.18|305.06|302.66|303.42|301.02|0
1692816900000|2023-08-23 18:55:00|303.91|301.51|304.23|301.83|304.73|302.33|303.25|300.85|0
1692817200000|2023-08-23 19:00:00|304.4|302|302.43|300.03|306.2|303.8|302.43|300.03|0
1692817500000|2023-08-23 19:05:00|302.6|300.2|302.1|299.7|303.09|300.69|301.13|298.73|0
1692817800000|2023-08-23 19:10:00|302.43|300.03|301.35|298.95|302.43|300.03|300.7|298.3|0
1692818100000|2023-08-23 19:15:00|301.19|298.79|301.02|298.62|301.35|298.95|299.88|297.48|0
1692818400000|2023-08-23 19:20:00|300.86|298.46|301.67|299.27|302.49|300.09|300.86|298.46|0
1692818700000|2023-08-23 19:25:00|301.84|299.44|299.87|297.47|302|299.6|299.87|297.47|0
1692819000000|2023-08-23 19:30:00|300.2|297.8|300.69|298.29|301.51|299.11|300.04|297.64|0
1692819300000|2023-08-23 19:35:00|300.53|298.13|300.03|297.63|301.34|298.94|299.71|297.31|0
1692819600000|2023-08-23 19:40:00|299.71|297.31|299.22|296.82|300.03|297.63|298.57|296.17|0
1692819900000|2023-08-23 19:45:00|299.38|296.98|299.7|297.3|300.03|297.63|298.89|296.49|0
1692820200000|2023-08-23 19:50:00|300.03|297.63|303.31|300.91|303.47|301.07|299.38|296.98|0
1692820500000|2023-08-23 19:55:00|303.47|301.07|301.66|299.26|304.95|302.55|301.66|299.26|0
1692820800000|2023-08-23 20:00:00|301.17|298.77|300.68|298.28|303.14|300.74|300.03|297.63|0
1692821100000|2023-08-23 20:05:00|300.84|298.44|301.33|298.93|301.5|299.1|299.54|297.14|0
1692821400000|2023-08-23 20:10:00|301.5|299.1|301|298.6|302.15|299.75|300.84|298.44|0
1692821700000|2023-08-23 20:15:00|301.37|298.57|301.37|298.57|302.19|299.39|299.98|297.18|0
1692822000000|2023-08-23 20:20:00|301.2|298.4|289.64|286.84|302.11|299.31|288.6|285.8|0
1692822300000|2023-08-23 20:25:00|290.04|287.24|291.24|288.44|293.73|290.93|289.4|286.6|0
1692822600000|2023-08-23 20:30:00|291.48|288.68|291.64|288.84|293.08|290.28|290.68|287.88|0
1692822900000|2023-08-23 20:35:00|291.8|289|289.71|286.91|291.8|289|289.71|286.91|0
1692823200000|2023-08-23 20:40:00|289.8|287|285.73|282.93|289.8|287|285.57|282.77|0
1692823500000|2023-08-23 20:45:00|285.65|282.85|285.73|282.93|285.73|282.93|284.62|281.82|0
1692823800000|2023-08-23 20:50:00|285.57|282.77|284.78|281.98|285.73|282.93|284.46|281.66|0
1692824100000|2023-08-23 20:55:00|285.09|282.29|283.91|281.11|285.25|282.45|283.67|280.87|0
1692824400000|2023-08-23 21:00:00|283.93|281.13|283.95|281.15|284.44|281.64|283.88|281.08|0
1692824700000|2023-08-23 21:05:00|283.88|281.08|283.7|280.9|284.13|281.33|283.49|280.69|0
1692825000000|2023-08-23 21:10:00|283.74|280.94|283.92|281.12|283.97|281.17|283.53|280.73|0
1692825300000|2023-08-23 21:15:00|283.99|281.19|284.32|281.52|284.41|281.61|283.99|281.19|0
1692825600000|2023-08-23 21:20:00|284.34|281.54|284.15|281.35|284.39|281.59|284.04|281.24|0
1692825900000|2023-08-23 21:25:00|284.11|281.31|284.32|281.52|284.52|281.72|284.06|281.26|0
1692826200000|2023-08-23 21:30:00|284.29|281.49|284.29|281.49|284.41|281.61|284.2|281.4|0
1692826500000|2023-08-23 21:35:00|284.36|281.56|284.4|281.6|284.43|281.63|284.29|281.49|0
1692826800000|2023-08-23 21:40:00|284.43|281.63|284.6|281.8|284.63|281.83|284.33|281.53|0
1692827100000|2023-08-23 21:45:00|284.63|281.83|284.65|281.85|285.05|282.25|284.47|281.67|0
1692827400000|2023-08-23 21:50:00|284.77|281.97|284.7|281.9|284.95|282.15|284.63|281.83|0
1692827700000|2023-08-23 21:55:00|284.67|281.87|285.47|282.67|285.79|282.99|284.65|281.85|0
1692828000000|2023-08-23 22:00:00|286.43|283.63|286.34|283.54|287.7|284.9|285.79|282.99|0
1692828300000|2023-08-23 22:05:00|286.82|284.02|286.34|283.54|287.3|284.5|286.02|283.22|0
1692828600000|2023-08-23 22:10:00|286.18|283.38|287.77|284.97|287.77|284.97|286.18|283.38|0
1692828900000|2023-08-23 22:15:00|287.85|285.05|289.13|286.33|289.69|286.89|287.77|284.97|0
1692829200000|2023-08-23 22:20:00|289.21|286.41|289.84|287.04|290.64|287.84|289.05|286.25|0
1692829500000|2023-08-23 22:25:00|290.16|287.36|288.56|285.76|290.16|287.36|288.24|285.44|0
1692829800000|2023-08-23 22:30:00|288.4|285.6|289.28|286.48|289.52|286.72|287.93|285.13|0
1692830100000|2023-08-23 22:35:00|289.36|286.56|288.88|286.08|289.52|286.72|288.88|286.08|0
1692830400000|2023-08-23 22:40:00|288.72|285.92|288.88|286.08|289.04|286.24|288.72|285.92|0
1692830700000|2023-08-23 22:45:00|288.72|285.92|288.4|285.6|289.2|286.4|288.4|285.6|0
1692831000000|2023-08-23 22:50:00|288.56|285.76|287.92|285.12|288.72|285.92|287.6|284.8|0
1692831300000|2023-08-23 22:55:00|287.84|285.04|287.6|284.8|287.84|285.04|287.52|284.72|0
1692831600000|2023-08-23 23:00:00|287.76|284.96|287.28|284.48|287.92|285.12|287.28|284.48|0
1692831900000|2023-08-23 23:05:00|287.12|284.32|287.6|284.8|288.23|285.43|287.12|284.32|0
1692832200000|2023-08-23 23:10:00|287.44|284.64|287.59|284.79|287.75|284.95|287.44|284.64|0
1692832500000|2023-08-23 23:15:00|287.75|284.95|287.75|284.95|287.91|285.11|287.59|284.79|0
1692832800000|2023-08-23 23:20:00|287.59|284.79|287.43|284.63|287.91|285.11|287.27|284.47|0
1692833100000|2023-08-23 23:25:00|287.27|284.47|287.59|284.79|287.75|284.95|286.8|284|0
1692833400000|2023-08-23 23:30:00|287.75|284.95|287.59|284.79|287.91|285.11|287.59|284.79|0
1692833700000|2023-08-23 23:35:00|287.43|284.63|288.07|285.27|288.23|285.43|287.43|284.63|0
1692834000000|2023-08-23 23:40:00|288.22|285.42|287.9|285.1|288.22|285.42|287.75|284.95|0
1692834300000|2023-08-23 23:45:00|288.06|285.26|288.06|285.26|288.06|285.26|287.9|285.1|0
1692834600000|2023-08-23 23:50:00|287.9|285.1|288.54|285.74|288.7|285.9|287.9|285.1|0
1692834900000|2023-08-23 23:55:00|288.38|285.58|287.58|284.78|288.38|285.58|287.42|284.62|0
1692835200000|2023-08-24 00:00:00|287.74|284.94|288.38|285.58|288.38|285.58|286.94|284.14|0
1692835500000|2023-08-24 00:05:00|288.54|285.74|288.22|285.42|288.54|285.74|287.9|285.1|0
1692835800000|2023-08-24 00:10:00|288.06|285.26|286.62|283.82|288.06|285.26|286.46|283.66|0
1692836100000|2023-08-24 00:15:00|286.78|283.98|287.26|284.46|287.74|284.94|286.62|283.82|0
1692836400000|2023-08-24 00:20:00|287.58|284.78|286.3|283.5|287.58|284.78|286.3|283.5|0
1692836700000|2023-08-24 00:25:00|286.46|283.66|287.1|284.3|287.57|284.77|286.3|283.5|0
1692837000000|2023-08-24 00:30:00|287.41|284.61|287.25|284.45|287.57|284.77|287.09|284.29|0
1692837300000|2023-08-24 00:35:00|287.09|284.29|287.74|284.94|293.43|290.63|287.09|284.29|0
1692837600000|2023-08-24 00:40:00|287.89|285.09|288.21|285.41|288.53|285.73|287.42|284.62|0
1692837900000|2023-08-24 00:45:00|288.37|285.57|288.21|285.41|288.85|286.05|288.13|285.33|0
1692838200000|2023-08-24 00:50:00|288.29|285.49|287.73|284.93|288.53|285.73|287.41|284.61|0
1692838500000|2023-08-24 00:55:00|287.57|284.77|287.57|284.77|288.05|285.25|287.25|284.45|0
1692838800000|2023-08-24 01:00:00|287.73|284.93|287.73|284.93|287.73|284.93|287.25|284.45|0
1692839100000|2023-08-24 01:05:00|287.89|285.09|288.36|285.56|288.52|285.72|287.81|285.01|0
1692839400000|2023-08-24 01:10:00|288.52|285.72|288.52|285.72|288.84|286.04|288.36|285.56|0
1692839700000|2023-08-24 01:15:00|288.36|285.56|288.68|285.88|289.16|286.36|288.36|285.56|0
1692840000000|2023-08-24 01:20:00|288.84|286.04|288.68|285.88|289.32|286.52|288.68|285.88|0
1692840300000|2023-08-24 01:25:00|288.52|285.72|288.2|285.4|288.52|285.72|287.88|285.08|0
1692840600000|2023-08-24 01:30:00|287.88|285.08|288.04|285.24|288.36|285.56|287.72|284.92|0
1692840900000|2023-08-24 01:35:00|287.88|285.08|286.45|283.65|287.96|285.16|286.45|283.65|0
1692841200000|2023-08-24 01:40:00|286.61|283.81|286.61|283.81|286.77|283.97|286.13|283.33|0
1692841500000|2023-08-24 01:45:00|286.45|283.65|287.24|284.44|287.56|284.76|286.45|283.65|0
1692841800000|2023-08-24 01:50:00|287.4|284.6|286.6|283.8|287.72|284.92|286.6|283.8|0
1692842100000|2023-08-24 01:55:00|286.69|283.89|286.92|284.12|287.24|284.44|286.44|283.64|0
1692842400000|2023-08-24 02:00:00|287.08|284.28|286.6|283.8|287.24|284.44|285.65|282.85|0
1692842700000|2023-08-24 02:05:00|286.44|283.64|286.12|283.32|286.6|283.8|286.12|283.32|0
1692843000000|2023-08-24 02:10:00|286.28|283.48|285.57|282.77|286.28|283.48|285.02|282.22|0
1692843300000|2023-08-24 02:15:00|285.65|282.85|285.33|282.53|285.8|283|284.7|281.9|0
1692843600000|2023-08-24 02:20:00|285.17|282.37|286.12|283.32|286.28|283.48|285.17|282.37|0
1692843900000|2023-08-24 02:25:00|285.96|283.16|285.8|283|286.12|283.32|285.8|283|0
1692844200000|2023-08-24 02:30:00|285.64|282.84|285.01|282.21|285.8|283|284.85|282.05|0
1692844500000|2023-08-24 02:35:00|284.85|282.05|285.01|282.21|285.17|282.37|284.85|282.05|0
1692844800000|2023-08-24 02:40:00|284.85|282.05|285.16|282.36|285.16|282.36|284.85|282.05|0
1692845100000|2023-08-24 02:45:00|285.01|282.21|284.53|281.73|285.01|282.21|284.37|281.57|0
1692845400000|2023-08-24 02:50:00|284.69|281.89|283.42|280.62|285|282.2|283.11|280.31|0
1692845700000|2023-08-24 02:55:00|283.58|280.78|282.48|279.68|283.9|281.1|282.48|279.68|0
1692846000000|2023-08-24 03:00:00|282.64|279.84|282.64|279.84|283.27|280.47|282.48|279.68|0
1692846300000|2023-08-24 03:05:00|282.79|279.99|282.48|279.68|282.79|279.99|282.16|279.36|0
1692846600000|2023-08-24 03:10:00|282.4|279.6|282.48|279.68|282.63|279.83|282.32|279.52|0
1692846900000|2023-08-24 03:15:00|282.4|279.6|282.79|279.99|282.79|279.99|281.38|278.58|0
1692847200000|2023-08-24 03:20:00|282.63|279.83|281.69|278.89|282.79|279.99|281.69|278.89|0
1692847500000|2023-08-24 03:25:00|281.53|278.73|281.84|279.04|282|279.2|281.37|278.57|0
1692847800000|2023-08-24 03:30:00|281.69|278.89|282.16|279.36|282.47|279.67|281.69|278.89|0
1692848100000|2023-08-24 03:35:00|282|279.2|282.78|279.98|282.78|279.98|282|279.2|0
1692848400000|2023-08-24 03:40:00|282.71|279.91|282.94|280.14|282.94|280.14|282.62|279.82|0
1692848700000|2023-08-24 03:45:00|283.1|280.3|283.41|280.61|283.57|280.77|282.94|280.14|0
1692849000000|2023-08-24 03:50:00|283.25|280.45|283.41|280.61|283.57|280.77|283.25|280.45|0
1692849300000|2023-08-24 03:55:00|283.25|280.45|283.25|280.45|283.56|280.76|283.25|280.45|0
1692849600000|2023-08-24 04:00:00|283.33|280.53|283.88|281.08|284.04|281.24|283.33|280.53|0
1692849900000|2023-08-24 04:05:00|283.72|280.92|283.4|280.6|283.88|281.08|283.4|280.6|0
1692850200000|2023-08-24 04:10:00|283.25|280.45|283.09|280.29|283.25|280.45|282.62|279.82|0
1692850500000|2023-08-24 04:15:00|283.24|280.44|283.09|280.29|283.4|280.6|282.93|280.13|0
1692850800000|2023-08-24 04:20:00|283.24|280.44|283.24|280.44|283.4|280.6|283.09|280.29|0
1692851100000|2023-08-24 04:25:00|283.08|280.28|283.08|280.28|283.08|280.28|282.93|280.13|0
1692851400000|2023-08-24 04:30:00|282.93|280.13|283.71|280.91|283.71|280.91|282.77|279.97|0
1692851700000|2023-08-24 04:35:00|283.79|280.99|283.39|280.59|283.79|280.99|283.24|280.44|0
1692852000000|2023-08-24 04:40:00|283.55|280.75|283.39|280.59|283.55|280.75|283.24|280.44|0
1692852300000|2023-08-24 04:45:00|283.24|280.44|282.45|279.65|283.24|280.44|282.45|279.65|0
1692852600000|2023-08-24 04:50:00|282.6|279.8|282.13|279.33|282.6|279.8|282.13|279.33|0
1692852900000|2023-08-24 04:55:00|282.29|279.49|281.66|278.86|282.29|279.49|281.5|278.7|0
1692853200000|2023-08-24 05:00:00|281.5|278.7|281.5|278.7|281.82|279.02|281.03|278.23|0
1692853500000|2023-08-24 05:05:00|281.43|278.63|281.66|278.86|281.81|279.01|281.34|278.54|0
1692853800000|2023-08-24 05:10:00|281.5|278.7|281.97|279.17|282.13|279.33|281.5|278.7|0
1692854100000|2023-08-24 05:15:00|281.81|279.01|281.97|279.17|282.13|279.33|281.74|278.94|0
1692854400000|2023-08-24 05:20:00|282.05|279.25|281.34|278.54|282.12|279.32|281.18|278.38|0
1692854700000|2023-08-24 05:25:00|281.26|278.46|281.02|278.22|281.81|279.01|280.87|278.07|0
1692855000000|2023-08-24 05:30:00|281.18|278.38|280.24|277.44|281.18|278.38|280.24|277.44|0
1692855300000|2023-08-24 05:35:00|280.4|277.6|280.86|278.06|281.02|278.22|280.24|277.44|0
1692855600000|2023-08-24 05:40:00|280.95|278.15|281.65|278.85|281.8|279|280.86|278.06|0
1692855900000|2023-08-24 05:45:00|281.8|279|281.65|278.85|282.12|279.32|281.33|278.53|0
1692856200000|2023-08-24 05:50:00|281.49|278.69|281.49|278.69|281.8|279|281.17|278.37|0
1692856500000|2023-08-24 05:55:00|281.33|278.53|280.86|278.06|281.49|278.69|280.86|278.06|0
1692856800000|2023-08-24 06:00:00|281.17|278.37|282.9|280.1|282.9|280.1|280.86|278.06|0
1692857100000|2023-08-24 06:05:00|282.7|280.3|283.01|280.61|283.8|281.4|282.54|280.14|0
1692857400000|2023-08-24 06:10:00|282.85|280.45|282.7|280.3|283.01|280.61|282.46|280.06|0
1692857700000|2023-08-24 06:15:00|282.54|280.14|283.32|280.92|283.48|281.08|282.22|279.82|0
1692858000000|2023-08-24 06:20:00|283.17|280.77|282.85|280.45|283.32|280.92|282.54|280.14|0
1692858300000|2023-08-24 06:25:00|282.69|280.29|283.16|280.76|283.16|280.76|282.22|279.82|0
1692858600000|2023-08-24 06:30:00|283.01|280.61|283.16|280.76|283.48|281.08|282.53|280.13|0
1692858900000|2023-08-24 06:35:00|283.32|280.92|282.37|279.97|283.32|280.92|282.06|279.66|0
1692859200000|2023-08-24 06:40:00|282.22|279.82|282.21|279.81|282.84|280.44|282.21|279.81|0
1692859500000|2023-08-24 06:45:00|282.37|279.97|282.37|279.97|282.84|280.44|282.21|279.81|0
1692859800000|2023-08-24 06:50:00|282.53|280.13|282.37|279.97|282.53|280.13|281.74|279.34|0
1692860100000|2023-08-24 06:55:00|282.21|279.81|283.15|280.75|283.47|281.07|282.21|279.81|0
1692860400000|2023-08-24 07:00:00|282.92|280.52|279.7|277.3|283|280.6|279.54|277.14|0
1692860700000|2023-08-24 07:05:00|279.63|277.23|280.17|277.77|280.32|277.92|277.98|275.58|0
1692861000000|2023-08-24 07:10:00|280.32|277.92|283.31|280.91|283.78|281.38|280.01|277.61|0
1692861300000|2023-08-24 07:15:00|283.15|280.75|285.99|283.59|286.79|284.39|283.15|280.75|0
1692861600000|2023-08-24 07:20:00|286.31|283.91|282.99|280.59|286.31|283.91|282.99|280.59|0
1692861900000|2023-08-24 07:25:00|282.83|280.43|282.67|280.27|283.46|281.06|281.42|279.02|0
1692862200000|2023-08-24 07:30:00|282.83|280.43|284.88|282.48|285.28|282.88|282.67|280.27|0
1692862500000|2023-08-24 07:35:00|285.04|282.64|285.28|282.88|285.67|283.27|284.25|281.85|0
1692862800000|2023-08-24 07:40:00|285.04|282.64|284.01|281.61|285.2|282.8|283.46|281.06|0
1692863100000|2023-08-24 07:45:00|284.09|281.69|284.72|282.32|284.72|282.32|282.98|280.58|0
1692863400000|2023-08-24 07:50:00|284.88|282.48|285.75|283.35|286.14|283.74|284.56|282.16|0
1692863700000|2023-08-24 07:55:00|285.67|283.27|285.03|282.63|285.67|283.27|284.72|282.32|0
1692864000000|2023-08-24 08:00:00|284.87|282.47|281.72|279.32|285.27|282.87|281.41|279.01|0
1692864300000|2023-08-24 08:05:00|281.56|279.16|283.13|280.73|283.29|280.89|281.25|278.85|0
1692864600000|2023-08-24 08:10:00|283.29|280.89|284.24|281.84|284.55|282.15|283.13|280.73|0
1692864900000|2023-08-24 08:15:00|284.55|282.15|283.92|281.52|285.11|282.71|283.6|281.2|0
1692865200000|2023-08-24 08:20:00|284.08|281.68|282.97|280.57|284.39|281.99|282.5|280.1|0
1692865500000|2023-08-24 08:25:00|282.82|280.42|282.81|280.41|283.13|280.73|281.87|279.47|0
1692865800000|2023-08-24 08:30:00|282.97|280.57|283.6|281.2|283.76|281.36|282.42|280.02|0
1692866100000|2023-08-24 08:35:00|283.44|281.04|284.23|281.83|284.63|282.23|283.28|280.88|0
1692866400000|2023-08-24 08:40:00|284.39|281.99|285.1|282.7|285.18|282.78|284.23|281.83|0
1692866700000|2023-08-24 08:45:00|285.18|282.78|285.26|282.86|285.26|282.86|284.07|281.67|0
1692867000000|2023-08-24 08:50:00|285.18|282.78|285.33|282.93|286.13|283.73|285.17|282.77|0
1692867300000|2023-08-24 08:55:00|285.17|282.77|285.33|282.93|285.65|283.25|285.01|282.61|0
1692867600000|2023-08-24 09:00:00|285.65|283.25|286.12|283.72|286.28|283.88|284.7|282.3|0
1692867900000|2023-08-24 09:05:00|286.28|283.88|285.64|283.24|286.91|284.51|285.17|282.77|0
1692868200000|2023-08-24 09:10:00|285.8|283.4|286.12|283.72|286.6|284.2|285.49|283.09|0
1692868500000|2023-08-24 09:15:00|285.96|283.56|287.71|285.31|288.02|285.62|285.96|283.56|0
1692868800000|2023-08-24 09:20:00|287.55|285.15|287.47|285.07|288.34|285.94|287.07|284.67|0
1692869100000|2023-08-24 09:25:00|287.39|284.99|288.18|285.78|288.5|286.1|287.23|284.83|0
1692869400000|2023-08-24 09:30:00|288.34|285.94|290.41|288.01|290.57|288.17|287.7|285.3|0
1692869700000|2023-08-24 09:35:00|290.25|287.85|291.21|288.81|291.37|288.97|290.25|287.85|0
1692870000000|2023-08-24 09:40:00|291.29|288.89|290.89|288.49|291.85|289.45|290.57|288.17|0
1692870300000|2023-08-24 09:45:00|290.73|288.33|290.73|288.33|291.05|288.65|289.93|287.53|0
1692870600000|2023-08-24 09:50:00|290.89|288.49|289.93|287.53|291.05|288.65|289.61|287.21|0
1692870900000|2023-08-24 09:55:00|290.01|287.61|290.25|287.85|290.73|288.33|289.77|287.37|0
1692871200000|2023-08-24 10:00:00|290.41|288.01|288.57|286.17|290.57|288.17|288.49|286.09|0
1692871500000|2023-08-24 10:05:00|288.65|286.25|288.01|285.61|288.81|286.41|287.85|285.45|0
1692871800000|2023-08-24 10:10:00|287.93|285.53|287.53|285.13|288.01|285.61|286.9|284.5|0
1692872100000|2023-08-24 10:15:00|287.61|285.21|288.01|285.61|288.32|285.92|287.21|284.81|0
1692872400000|2023-08-24 10:20:00|287.85|285.45|288|285.6|288.17|285.77|287.53|285.13|0
1692872700000|2023-08-24 10:25:00|287.85|285.45|285.78|283.38|288|285.6|285.46|283.06|0
1692873000000|2023-08-24 10:30:00|285.94|283.54|287.21|284.81|287.21|284.81|285.62|283.22|0
1692873300000|2023-08-24 10:35:00|287.37|284.97|286.89|284.49|287.37|284.97|286.57|284.17|0
1692873600000|2023-08-24 10:40:00|286.73|284.33|284.88|282.48|289.23|286.83|284.72|282.32|0
1692873900000|2023-08-24 10:45:00|284.24|281.84|284.24|281.84|284.72|282.32|284.08|281.68|0
1692874200000|2023-08-24 10:50:00|284.08|281.68|284|281.6|284.16|281.76|283.37|280.97|0
1692874500000|2023-08-24 10:55:00|284.16|281.76|283.92|281.52|284.56|282.16|283.6|281.2|0
1692874800000|2023-08-24 11:00:00|284.08|281.68|284.55|282.15|285.03|282.63|284.08|281.68|0
1692875100000|2023-08-24 11:05:00|284.39|281.99|283.92|281.52|284.63|282.23|283.76|281.36|0
1692875400000|2023-08-24 11:10:00|284|281.6|282.97|280.57|284.08|281.68|282.65|280.25|0
1692875700000|2023-08-24 11:15:00|282.81|280.41|282.33|279.93|282.81|280.41|281.86|279.46|0
1692876000000|2023-08-24 11:20:00|282.42|280.02|282.96|280.56|283.12|280.72|282.42|280.02|0
1692876300000|2023-08-24 11:25:00|283.12|280.72|284.23|281.83|284.23|281.83|282.49|280.09|0
1692876600000|2023-08-24 11:30:00|284.31|281.91|283.12|280.72|284.55|282.15|282.8|280.4|0
1692876900000|2023-08-24 11:35:00|282.96|280.56|284.86|282.46|284.86|282.46|282.96|280.56|0
1692877200000|2023-08-24 11:40:00|284.94|282.54|285.81|283.41|286.13|283.73|284.38|281.98|0
1692877500000|2023-08-24 11:45:00|285.97|283.57|285.81|283.41|286.45|284.05|284.86|282.46|0
1692877800000|2023-08-24 11:50:00|285.65|283.25|286.76|284.36|286.92|284.52|285.49|283.09|0
1692878100000|2023-08-24 11:55:00|286.92|284.52|286.28|283.88|287.08|284.68|286.05|283.65|0
1692878400000|2023-08-24 12:00:00|286.13|283.73|287.88|285.48|288.36|285.96|285.97|283.57|0
1692878700000|2023-08-24 12:05:00|288.04|285.64|287.24|284.84|289|286.6|286.28|283.88|0
1692879000000|2023-08-24 12:10:00|287.08|284.68|288.99|286.59|288.99|286.59|286.92|284.52|0
1692879300000|2023-08-24 12:15:00|289.15|286.75|289.31|286.91|289.63|287.23|288.35|285.95|0
1692879600000|2023-08-24 12:20:00|289.47|287.07|289.63|287.23|290.04|287.64|288.83|286.43|0
1692879900000|2023-08-24 12:25:00|289.31|286.91|287.28|284.88|289.63|287.23|287.04|284.64|0
1692880200000|2023-08-24 12:30:00|287.12|284.72|288.39|285.99|289.19|286.79|286.48|284.08|0
1692880500000|2023-08-24 12:35:00|288.31|285.91|288.47|286.07|289.59|287.19|287.83|285.43|0
1692880800000|2023-08-24 12:40:00|288.63|286.23|288.63|286.23|289.11|286.71|288.15|285.75|0
1692881100000|2023-08-24 12:45:00|288.47|286.07|287.03|284.63|288.95|286.55|286.4|284|0
1692881400000|2023-08-24 12:50:00|286.87|284.47|288.78|286.38|288.78|286.38|286.87|284.47|0
1692881700000|2023-08-24 12:55:00|288.87|286.47|288.78|286.38|290.38|287.98|288.62|286.22|0
1692882000000|2023-08-24 13:00:00|288.94|286.54|287.19|284.79|289.26|286.86|287.19|284.79|0
1692882300000|2023-08-24 13:05:00|287.03|284.63|287.82|285.42|287.82|285.42|286.39|283.99|0
1692882600000|2023-08-24 13:10:00|287.98|285.58|287.34|284.94|288.78|286.38|287.02|284.62|0
1692882900000|2023-08-24 13:15:00|287.5|285.1|288.3|285.9|288.46|286.06|286.87|284.47|0
1692883200000|2023-08-24 13:20:00|288.06|285.66|289.25|286.85|289.41|287.01|287.66|285.26|0
1692883500000|2023-08-24 13:25:00|288.93|286.53|289.73|287.33|290.21|287.81|288.3|285.9|0
1692883800000|2023-08-24 13:30:00|289.57|287.17|293.91|291.51|294.23|291.83|287.34|284.94|0
1692884100000|2023-08-24 13:35:00|294.39|291.99|294.55|292.15|295.68|293.28|293.26|290.86|0
1692884400000|2023-08-24 13:40:00|294.23|291.83|296.65|294.25|297.3|294.9|293.9|291.5|0
1692884700000|2023-08-24 13:45:00|296.49|294.09|296.17|293.77|297.3|294.9|294.23|291.83|0
1692885000000|2023-08-24 13:50:00|296.33|293.93|291.81|289.41|297.3|294.9|291.65|289.25|0
1692885300000|2023-08-24 13:55:00|291.65|289.25|288.13|285.73|292.13|289.73|287.65|285.25|0
1692885600000|2023-08-24 14:00:00|287.81|285.41|288.28|285.88|290.68|288.28|286.22|283.82|0
1692885900000|2023-08-24 14:05:00|288.44|286.04|295.76|293.36|296.32|293.92|288.13|285.73|0
1692886200000|2023-08-24 14:10:00|295.84|293.44|298.76|296.36|300.06|297.66|295.84|293.44|0
1692886500000|2023-08-24 14:15:00|298.92|296.52|300.71|298.31|301.53|299.13|298.6|296.2|0
1692886800000|2023-08-24 14:20:00|300.88|298.48|303.99|301.59|303.99|301.59|298.59|296.19|0
1692887100000|2023-08-24 14:25:00|303.66|301.26|305.97|303.57|305.97|303.57|302.35|299.95|0
1692887400000|2023-08-24 14:30:00|305.81|303.41|308.78|306.38|310.45|308.05|305.48|303.08|0
1692887700000|2023-08-24 14:35:00|305.23|302.83|307.45|305.05|310.26|307.86|305.23|302.83|0
1692888000000|2023-08-24 14:40:00|307.28|304.88|312.34|309.94|313.34|310.94|306.46|304.06|0
1692888300000|2023-08-24 14:45:00|312.68|310.28|313.68|311.28|314.68|312.28|312.51|310.11|0
1692888600000|2023-08-24 14:50:00|313.85|311.45|310.84|308.44|314.18|311.78|310.17|307.77|0
1692888900000|2023-08-24 14:55:00|311|308.6|313.73|311.33|313.81|311.41|309.67|307.27|0
1692889200000|2023-08-24 15:00:00|313.9|311.5|317.57|315.17|319.6|317.2|313.9|311.5|0
1692889500000|2023-08-24 15:05:00|317.4|315|318.75|316.35|320.44|318.04|316.39|313.99|0
1692889800000|2023-08-24 15:10:00|318.92|316.52|318.75|316.35|320.78|318.38|317.4|315|0
1692890100000|2023-08-24 15:15:00|318.92|316.52|318.75|316.35|319.93|317.53|317.23|314.83|0
1692890400000|2023-08-24 15:20:00|318.58|316.18|319.59|317.19|320.1|317.7|317.57|315.17|0
1692890700000|2023-08-24 15:25:00|319.42|317.02|317.9|315.5|321.45|319.05|317.9|315.5|0
1692891000000|2023-08-24 15:30:00|318.57|316.17|321.62|319.22|321.62|319.22|318.57|316.17|0
1692891300000|2023-08-24 15:35:00|322.13|319.73|323.82|321.42|324|321.6|320.77|318.37|0
1692891600000|2023-08-24 15:40:00|323.65|321.25|323.82|321.42|324.85|322.45|322.29|319.89|0
1692891900000|2023-08-24 15:45:00|324.33|321.93|325.9|323.5|327.09|324.69|323.14|320.74|0
1692892200000|2023-08-24 15:50:00|326.07|323.67|328.45|326.05|328.79|326.39|325.56|323.16|0
1692892500000|2023-08-24 15:55:00|328.62|326.22|328.62|326.22|329.3|326.9|327.26|324.86|0
1692892800000|2023-08-24 16:00:00|328.96|326.56|327.25|324.85|328.96|326.56|325.71|323.31|0
1692893100000|2023-08-24 16:05:00|327.42|325.02|324.69|322.29|327.42|325.02|323.16|320.76|0
1692893400000|2023-08-24 16:10:00|324.86|322.46|321.8|319.4|325.2|322.8|321.8|319.4|0
1692893700000|2023-08-24 16:15:00|321.63|319.23|322.47|320.07|323.32|320.92|320.11|317.71|0
1692894000000|2023-08-24 16:20:00|322.31|319.91|321.12|318.72|322.64|320.24|319.94|317.54|0
1692894300000|2023-08-24 16:25:00|321.29|318.89|322.98|320.58|323.66|321.26|320.1|317.7|0
1692894600000|2023-08-24 16:30:00|323.15|320.75|322.13|319.73|323.66|321.26|321.45|319.05|0
1692894900000|2023-08-24 16:35:00|322.3|319.9|320.44|318.04|322.47|320.07|319.59|317.19|0
1692895200000|2023-08-24 16:40:00|320.61|318.21|319.09|316.69|320.61|318.21|317.57|315.17|0
1692895500000|2023-08-24 16:45:00|319.25|316.85|318.64|316.24|320.77|318.37|317.74|315.34|0
1692895800000|2023-08-24 16:50:00|318.56|316.16|320.67|318.27|320.84|318.44|317.8|315.4|0
1692896100000|2023-08-24 16:55:00|320.5|318.1|323.22|320.82|323.39|320.99|320.5|318.1|0
1692896400000|2023-08-24 17:00:00|322.88|320.48|325.44|323.04|325.95|323.55|322.2|319.8|0
1692896700000|2023-08-24 17:05:00|325.26|322.86|322.88|320.48|325.44|323.04|322.54|320.14|0
1692897000000|2023-08-24 17:10:00|323.05|320.65|323.9|321.5|324.92|322.52|322.03|319.63|0
1692897300000|2023-08-24 17:15:00|324.24|321.84|325.77|323.37|326.29|323.89|323.9|321.5|0
1692897600000|2023-08-24 17:20:00|325.94|323.54|326.11|323.71|326.63|324.23|325.26|322.86|0
1692897900000|2023-08-24 17:25:00|326.46|324.06|328.34|325.94|329.03|326.63|326.28|323.88|0
1692898200000|2023-08-24 17:30:00|328.51|326.11|328.34|325.94|328.86|326.46|325.6|323.2|0
1692898500000|2023-08-24 17:35:00|328.17|325.77|325.43|323.03|328.34|325.94|325.26|322.86|0
1692898800000|2023-08-24 17:40:00|325.08|322.68|327.48|325.08|327.48|325.08|324.57|322.17|0
1692899100000|2023-08-24 17:45:00|327.31|324.91|326.62|324.22|327.31|324.91|324.91|322.51|0
1692899400000|2023-08-24 17:50:00|326.79|324.39|327.65|325.25|327.82|325.42|326.62|324.22|0
1692899700000|2023-08-24 17:55:00|327.99|325.59|326.96|324.56|328.68|326.28|326.96|324.56|0
1692900000000|2023-08-24 18:00:00|326.79|324.39|326.27|323.87|326.79|324.39|324.23|321.83|0
1692900300000|2023-08-24 18:05:00|326.62|324.22|326.1|323.7|327.64|325.24|325.08|322.68|0
1692900600000|2023-08-24 18:10:00|326.27|323.87|324.05|321.65|326.27|323.87|323.37|320.97|0
1692900900000|2023-08-24 18:15:00|324.22|321.82|328.16|325.76|328.33|325.93|324.05|321.65|0
1692901200000|2023-08-24 18:20:00|328.33|325.93|326.78|324.38|328.5|326.1|325.93|323.53|0
1692901500000|2023-08-24 18:25:00|326.95|324.55|328.15|325.75|329.01|326.61|326.95|324.55|0
1692901800000|2023-08-24 18:30:00|328.5|326.1|327.81|325.41|328.5|326.1|326.78|324.38|0
1692902100000|2023-08-24 18:35:00|327.64|325.24|330.39|327.99|331.25|328.85|327.47|325.07|0
1692902400000|2023-08-24 18:40:00|330.56|328.16|332.11|329.71|332.46|330.06|330.56|328.16|0
1692902700000|2023-08-24 18:45:00|331.94|329.54|331.25|328.85|332.28|329.88|329.18|326.78|0
1692903000000|2023-08-24 18:50:00|331.07|328.67|331.42|329.02|331.94|329.54|330.21|327.81|0
1692903300000|2023-08-24 18:55:00|331.59|329.19|328.83|326.43|332.45|330.05|327.8|325.4|0
1692903600000|2023-08-24 19:00:00|329|326.6|329.52|327.12|330.38|327.98|327.97|325.57|0
1692903900000|2023-08-24 19:05:00|330.04|327.64|330.9|328.5|330.9|328.5|328.32|325.92|0
1692904200000|2023-08-24 19:10:00|330.72|328.32|329.69|327.29|331.59|329.19|328.66|326.26|0
1692904500000|2023-08-24 19:15:00|329.86|327.46|329.86|327.46|330.03|327.63|328.48|326.08|0
1692904800000|2023-08-24 19:20:00|329.69|327.29|330.72|328.32|330.89|328.49|326.94|324.54|0
1692905100000|2023-08-24 19:25:00|330.55|328.15|331.58|329.18|332.27|329.87|330.03|327.63|0
1692905400000|2023-08-24 19:30:00|331.41|329.01|331.58|329.18|332.79|330.39|329.86|327.46|0
1692905700000|2023-08-24 19:35:00|331.75|329.35|334.7|332.3|335.39|332.99|331.75|329.35|0
1692906000000|2023-08-24 19:40:00|334.87|332.47|336.61|334.21|337.65|335.25|334.35|331.95|0
1692906300000|2023-08-24 19:45:00|336.78|334.38|339.24|336.84|340.29|337.89|327.27|324.87|0
1692906600000|2023-08-24 19:50:00|339.06|336.66|339.41|337.01|339.76|337.36|336.62|334.22|0
1692906900000|2023-08-24 19:55:00|339.59|337.19|343.45|341.05|343.62|341.22|337.14|334.74|0
1692907200000|2023-08-24 20:00:00|342.74|340.34|344.76|342.36|346.8|344.4|342.74|340.34|0
1692907500000|2023-08-24 20:05:00|344.58|342.18|343.7|341.3|345.11|342.71|343.35|340.95|0
1692907800000|2023-08-24 20:10:00|343.52|341.12|343.87|341.47|344.76|342.36|342.9|340.5|0
1692908100000|2023-08-24 20:15:00|344.33|341.53|346.1|343.3|346.46|343.66|344.33|341.53|0
1692908400000|2023-08-24 20:20:00|345.93|343.13|344.33|341.53|346.1|343.3|344.15|341.35|0
1692908700000|2023-08-24 20:25:00|344.15|341.35|346.28|343.48|346.46|343.66|344.15|341.35|0
1692909000000|2023-08-24 20:30:00|346.1|343.3|346.46|343.66|347.52|344.72|345.75|342.95|0
1692909300000|2023-08-24 20:35:00|346.63|343.83|345.74|342.94|347.17|344.37|345.57|342.77|0
1692909600000|2023-08-24 20:40:00|346.01|343.21|345.92|343.12|346.37|343.57|345.92|343.12|0
1692909900000|2023-08-24 20:45:00|345.39|342.59|345.03|342.23|345.39|342.59|344.33|341.53|0
1692910200000|2023-08-24 20:50:00|345.21|342.41|344.32|341.52|345.21|342.41|344.15|341.35|0
1692910500000|2023-08-24 20:55:00|344.5|341.7|343.88|341.08|344.85|342.05|343.71|340.91|0
1692910800000|2023-08-24 21:00:00|344.1|341.3|343.71|340.91|344.33|341.53|343.63|340.83|0
1692911100000|2023-08-24 21:05:00|343.96|341.16|343.75|340.95|343.96|341.16|343.6|340.8|0
1692911400000|2023-08-24 21:10:00|343.78|340.98|344.45|341.65|344.45|341.65|343.78|340.98|0
1692911700000|2023-08-24 21:15:00|344.4|341.6|344.45|341.65|344.45|341.65|344.4|341.6|0
1692912000000|2023-08-24 21:20:00|344.37|341.57|344.06|341.26|344.37|341.57|343.86|341.06|0
1692912300000|2023-08-24 21:25:00|344.14|341.34|344.19|341.39|344.19|341.39|344.14|341.34|0
1692912600000|2023-08-24 21:30:00|344.22|341.42|344.7|341.9|344.7|341.9|344.11|341.31|0
1692912900000|2023-08-24 21:35:00|344.73|341.93|344.45|341.65|344.87|342.07|344.42|341.62|0
1692913200000|2023-08-24 21:40:00|344.42|341.62|344.01|341.21|344.42|341.62|344.01|341.21|0
1692913500000|2023-08-24 21:45:00|343.93|341.13|343.62|340.82|344.01|341.21|343.56|340.76|0
1692913800000|2023-08-24 21:50:00|343.59|340.79|343.64|340.84|343.64|340.84|343.38|340.58|0
1692914100000|2023-08-24 21:55:00|343.56|340.76|343.43|340.63|343.76|340.96|343.43|340.63|0
1692914400000|2023-08-24 22:00:00|343.69|340.89|341.83|339.03|343.69|340.89|341.13|338.33|0
1692914700000|2023-08-24 22:05:00|342.01|339.21|341.3|338.5|342.01|339.21|340.95|338.15|0
1692915000000|2023-08-24 22:10:00|341.48|338.68|341.83|339.03|342.01|339.21|341.13|338.33|0
1692915300000|2023-08-24 22:15:00|342.01|339.21|341.48|338.68|342.1|339.3|341.3|338.5|0
1692915600000|2023-08-24 22:20:00|341.3|338.5|341.3|338.5|341.83|339.03|340.77|337.97|0
1692915900000|2023-08-24 22:25:00|341.21|338.41|340.95|338.15|341.3|338.5|340.77|337.97|0
1692916200000|2023-08-24 22:30:00|340.77|337.97|340.77|337.97|340.95|338.15|340.59|337.79|0
1692916500000|2023-08-24 22:35:00|340.86|338.06|339.54|336.74|340.86|338.06|339.36|336.56|0
1692916800000|2023-08-24 22:40:00|339.71|336.91|340.24|337.44|340.59|337.79|339.71|336.91|0
1692917100000|2023-08-24 22:45:00|340.06|337.26|340.06|337.26|340.24|337.44|339.71|336.91|0
1692917400000|2023-08-24 22:50:00|340.24|337.44|339.71|336.91|340.24|337.44|339.71|336.91|0
1692917700000|2023-08-24 22:55:00|339.53|336.73|339.36|336.56|339.88|337.08|339.18|336.38|0
1692918000000|2023-08-24 23:00:00|339.53|336.73|341.11|338.31|341.2|338.4|339.53|336.73|0
1692918300000|2023-08-24 23:05:00|340.94|338.14|341.99|339.19|342.35|339.55|340.94|338.14|0
1692918600000|2023-08-24 23:10:00|342.17|339.37|342.7|339.9|343.4|340.6|341.99|339.19|0
1692918900000|2023-08-24 23:15:00|342.52|339.72|341.81|339.01|342.52|339.72|341.81|339.01|0
1692919200000|2023-08-24 23:20:00|341.64|338.84|341.46|338.66|341.81|339.01|341.11|338.31|0
1692919500000|2023-08-24 23:25:00|341.28|338.48|340.75|337.95|341.46|338.66|340.75|337.95|0
1692919800000|2023-08-24 23:30:00|340.58|337.78|340.05|337.25|340.58|337.78|340.05|337.25|0
1692920100000|2023-08-24 23:35:00|340.4|337.6|339.87|337.07|340.58|337.78|339.87|337.07|0
1692920400000|2023-08-24 23:40:00|340.05|337.25|339.87|337.07|340.4|337.6|339.87|337.07|0
1692920700000|2023-08-24 23:45:00|339.7|336.9|339.87|337.07|340.05|337.25|339.7|336.9|0
1692921000000|2023-08-24 23:50:00|340.05|337.25|340.92|338.12|340.92|338.12|340.05|337.25|0
1692921300000|2023-08-24 23:55:00|340.75|337.95|340.92|338.12|341.45|338.65|340.66|337.86|0
1692921600000|2023-08-25 00:00:00|340.75|337.95|339.69|336.89|341.27|338.47|339.51|336.71|0
1692921900000|2023-08-25 00:05:00|339.51|336.71|338.99|336.19|340.39|337.59|338.64|335.84|0
1692922200000|2023-08-25 00:10:00|339.08|336.28|338.99|336.19|339.69|336.89|338.63|335.83|0
1692922500000|2023-08-25 00:15:00|339.16|336.36|338.63|335.83|339.34|336.54|338.63|335.83|0
1692922800000|2023-08-25 00:20:00|338.46|335.66|338.9|336.1|339.33|336.53|338.46|335.66|0
1692923100000|2023-08-25 00:25:00|338.81|336.01|338.28|335.48|338.98|336.18|337.93|335.13|0
1692923400000|2023-08-25 00:30:00|337.93|335.13|337.93|335.13|338.28|335.48|337.58|334.78|0
1692923700000|2023-08-25 00:35:00|338.1|335.3|339.62|336.82|339.62|336.82|337.93|335.13|0
1692924000000|2023-08-25 00:40:00|338.99|336.19|337.73|334.93|338.99|336.19|337.56|334.76|0
1692924300000|2023-08-25 00:45:00|337.38|334.58|337.2|334.4|337.73|334.93|337.2|334.4|0
1692924600000|2023-08-25 00:50:00|337.03|334.23|337.55|334.75|337.73|334.93|337.03|334.23|0
1692924900000|2023-08-25 00:55:00|337.73|334.93|337.73|334.93|337.73|334.93|337.55|334.75|0
1692925200000|2023-08-25 01:00:00|337.55|334.75|337.2|334.4|337.55|334.75|336.85|334.05|0
1692925500000|2023-08-25 01:05:00|337.37|334.57|337.72|334.92|337.72|334.92|337.2|334.4|0
1692925800000|2023-08-25 01:10:00|337.55|334.75|337.72|334.92|337.9|335.1|337.37|334.57|0
1692926100000|2023-08-25 01:15:00|337.9|335.1|337.55|334.75|338.95|336.15|337.55|334.75|0
1692926400000|2023-08-25 01:20:00|337.37|334.57|337.19|334.39|337.9|335.1|337.19|334.39|0
1692926700000|2023-08-25 01:25:00|337.37|334.57|337.54|334.74|337.89|335.09|337.19|334.39|0
1692927000000|2023-08-25 01:30:00|337.72|334.92|338.6|335.8|339.3|336.5|337.54|334.74|0
1692927300000|2023-08-25 01:35:00|338.77|335.97|340.53|337.73|341.42|338.62|338.77|335.97|0
1692927600000|2023-08-25 01:40:00|340.36|337.56|340.35|337.55|340.8|338|339.65|336.85|0
1692927900000|2023-08-25 01:45:00|340.27|337.47|340.18|337.38|340.53|337.73|339.65|336.85|0
1692928200000|2023-08-25 01:50:00|340|337.2|339.82|337.02|340|337.2|339.3|336.5|0
1692928500000|2023-08-25 01:55:00|340|337.2|338.94|336.14|340|337.2|338.94|336.14|0
1692928800000|2023-08-25 02:00:00|338.77|335.97|338.94|336.14|339.29|336.49|338.41|335.61|0
1692929100000|2023-08-25 02:05:00|339.12|336.32|340|337.2|340.17|337.37|338.94|336.14|0
1692929400000|2023-08-25 02:10:00|340.17|337.37|338.59|335.79|340.17|337.37|338.59|335.79|0
1692929700000|2023-08-25 02:15:00|338.41|335.61|339.99|337.19|340.17|337.37|338.41|335.61|0
1692930000000|2023-08-25 02:20:00|340.17|337.37|339.99|337.19|340.35|337.55|339.2|336.4|0
1692930300000|2023-08-25 02:25:00|339.82|337.02|340.17|337.37|341.93|339.13|339.82|337.02|0
1692930600000|2023-08-25 02:30:00|340.34|337.54|340.17|337.37|340.34|337.54|339.81|337.01|0
1692930900000|2023-08-25 02:35:00|340.34|337.54|340.87|338.07|341.05|338.25|340.17|337.37|0
1692931200000|2023-08-25 02:40:00|341.05|338.25|340.87|338.07|341.4|338.6|340.52|337.72|0
1692931500000|2023-08-25 02:45:00|340.69|337.89|340.87|338.07|341.75|338.95|340.69|337.89|0
1692931800000|2023-08-25 02:50:00|340.69|337.89|340.69|337.89|341.04|338.24|339.98|337.18|0
1692932100000|2023-08-25 02:55:00|340.51|337.71|340.51|337.71|340.87|338.07|340.34|337.54|0
1692932400000|2023-08-25 03:00:00|340.43|337.63|339.9|337.1|340.51|337.71|339.63|336.83|0
1692932700000|2023-08-25 03:05:00|339.81|337.01|340.6|337.8|340.69|337.89|339.63|336.83|0
1692933000000|2023-08-25 03:10:00|340.69|337.89|340.51|337.71|340.69|337.89|339.8|337|0
1692933300000|2023-08-25 03:15:00|340.33|337.53|340.68|337.88|341.04|338.24|340.33|337.53|0
1692933600000|2023-08-25 03:20:00|340.51|337.71|340.68|337.88|341.21|338.41|340.33|337.53|0
1692933900000|2023-08-25 03:25:00|340.6|337.8|340.86|338.06|341.03|338.23|340.5|337.7|0
1692934200000|2023-08-25 03:30:00|340.68|337.88|340.33|337.53|341.21|338.41|339.97|337.17|0
1692934500000|2023-08-25 03:35:00|340.15|337.35|341.21|338.41|341.74|338.94|339.97|337.17|0
1692934800000|2023-08-25 03:40:00|341.03|338.23|341.21|338.41|341.38|338.58|340.85|338.05|0
1692935100000|2023-08-25 03:45:00|341.38|338.58|341.21|338.41|341.56|338.76|341.03|338.23|0
1692935400000|2023-08-25 03:50:00|341.03|338.23|341.2|338.4|341.74|338.94|341.03|338.23|0
1692935700000|2023-08-25 03:55:00|341.03|338.23|340.5|337.7|341.03|338.23|340.5|337.7|0
1692936000000|2023-08-25 04:00:00|340.32|337.52|340.32|337.52|340.5|337.7|340.14|337.34|0
1692936300000|2023-08-25 04:05:00|340.14|337.34|340.14|337.34|340.32|337.52|339.97|337.17|0
1692936600000|2023-08-25 04:10:00|340.06|337.26|340.14|337.34|340.14|337.34|339.79|336.99|0
1692936900000|2023-08-25 04:15:00|339.96|337.16|340.14|337.34|340.32|337.52|339.96|337.16|0
1692937200000|2023-08-25 04:20:00|340.32|337.52|340.67|337.87|340.84|338.04|340.31|337.51|0
1692937500000|2023-08-25 04:25:00|340.49|337.69|339.96|337.16|340.49|337.69|339.78|336.98|0
1692937800000|2023-08-25 04:30:00|339.78|336.98|339.78|336.98|339.96|337.16|339.25|336.45|0
1692938100000|2023-08-25 04:35:00|339.61|336.81|339.96|337.16|340.31|337.51|339.61|336.81|0
1692938400000|2023-08-25 04:40:00|340.31|337.51|340.49|337.69|340.84|338.04|340.13|337.33|0
1692938700000|2023-08-25 04:45:00|340.31|337.51|340.48|337.68|340.48|337.68|340.13|337.33|0
1692939000000|2023-08-25 04:50:00|340.66|337.86|340.48|337.68|340.66|337.86|340.4|337.6|0
1692939300000|2023-08-25 04:55:00|340.31|337.51|340.66|337.86|340.66|337.86|340.31|337.51|0
1692939600000|2023-08-25 05:00:00|340.48|337.68|340.13|337.33|340.83|338.03|339.78|336.98|0
1692939900000|2023-08-25 05:05:00|340.3|337.5|341.01|338.21|341.01|338.21|340.13|337.33|0
1692940200000|2023-08-25 05:10:00|341.19|338.39|340.3|337.5|341.19|338.39|340.3|337.5|0
1692940500000|2023-08-25 05:15:00|339.95|337.15|340.83|338.03|341.18|338.38|339.95|337.15|0
1692940800000|2023-08-25 05:20:00|341.01|338.21|341.71|338.91|341.71|338.91|341.01|338.21|0
1692941100000|2023-08-25 05:25:00|341.53|338.73|341.89|339.09|342.06|339.26|341.36|338.56|0
1692941400000|2023-08-25 05:30:00|341.71|338.91|342.42|339.62|342.42|339.62|341.53|338.73|0
1692941700000|2023-08-25 05:35:00|342.24|339.44|341.35|338.55|342.42|339.62|341.18|338.38|0
1692942000000|2023-08-25 05:40:00|341.18|338.38|341.53|338.73|341.71|338.91|341|338.2|0
1692942300000|2023-08-25 05:45:00|341.35|338.55|342.06|339.26|342.24|339.44|341.35|338.55|0
1692942600000|2023-08-25 05:50:00|341.88|339.08|338.88|336.08|341.88|339.08|338|335.2|0
1692942900000|2023-08-25 05:55:00|339.06|336.26|338.88|336.08|340.29|337.49|338.71|335.91|0
1692943200000|2023-08-25 06:00:00|338.35|335.55|338.88|336.08|339.41|336.61|338.18|335.38|0
1692943500000|2023-08-25 06:05:00|338.5|336.1|339.65|337.25|339.91|337.51|338.5|336.1|0
1692943800000|2023-08-25 06:10:00|339.73|337.33|338.68|336.28|340.09|337.69|338.68|336.28|0
1692944100000|2023-08-25 06:15:00|338.85|336.45|339.03|336.63|339.03|336.63|338.32|335.92|0
1692944400000|2023-08-25 06:20:00|339.12|336.72|340.26|337.86|340.44|338.04|339.03|336.63|0
1692944700000|2023-08-25 06:25:00|340.18|337.78|343.09|340.69|343.09|340.69|339.91|337.51|0
1692945000000|2023-08-25 06:30:00|342.91|340.51|343.26|340.86|343.8|341.4|342.38|339.98|0
1692945300000|2023-08-25 06:35:00|343.44|341.04|345.22|342.82|345.75|343.35|343.26|340.86|0
1692945600000|2023-08-25 06:40:00|345.39|342.99|344.15|341.75|345.39|342.99|344.15|341.75|0
1692945900000|2023-08-25 06:45:00|344.33|341.93|343.97|341.57|344.33|341.93|343.08|340.68|0
1692946200000|2023-08-25 06:50:00|343.79|341.39|344.42|342.02|344.42|342.02|343.79|341.39|0
1692946500000|2023-08-25 06:55:00|344.5|342.1|343.61|341.21|345.03|342.63|343.61|341.21|0
1692946800000|2023-08-25 07:00:00|343.79|341.39|340.6|338.2|343.79|341.39|340.25|337.85|0
1692947100000|2023-08-25 07:05:00|340.43|338.03|338.31|335.91|340.52|338.12|337.96|335.56|0
1692947400000|2023-08-25 07:10:00|338.13|335.73|338.49|336.09|339.01|336.61|337.43|335.03|0
1692947700000|2023-08-25 07:15:00|338.66|336.26|337.96|335.56|338.66|336.26|336.73|334.33|0
1692948000000|2023-08-25 07:20:00|338.05|335.65|337.78|335.38|338.84|336.44|337.78|335.38|0
1692948300000|2023-08-25 07:25:00|337.95|335.55|336.9|334.5|338.22|335.82|336.55|334.15|0
1692948600000|2023-08-25 07:30:00|337.08|334.68|336.55|334.15|337.78|335.38|336.55|334.15|0
1692948900000|2023-08-25 07:35:00|336.37|333.97|336.72|334.32|336.9|334.5|335.85|333.45|0
1692949200000|2023-08-25 07:40:00|336.64|334.24|337.95|335.55|338.3|335.9|336.55|334.15|0
1692949500000|2023-08-25 07:45:00|337.87|335.47|338.12|335.72|338.48|336.08|337.42|335.02|0
1692949800000|2023-08-25 07:50:00|338.3|335.9|338.74|336.34|338.74|336.34|337.95|335.55|0
1692950100000|2023-08-25 07:55:00|338.65|336.25|338.47|336.07|339|336.6|337.6|335.2|0
1692950400000|2023-08-25 08:00:00|338.3|335.9|335.84|333.44|338.3|335.9|335.49|333.09|0
1692950700000|2023-08-25 08:05:00|336.01|333.61|336.71|334.31|337.59|335.19|335.31|332.91|0
1692951000000|2023-08-25 08:10:00|336.89|334.49|334.79|332.39|337.07|334.67|333.91|331.51|0
1692951300000|2023-08-25 08:15:00|334.96|332.56|334.78|332.38|335.84|333.44|334.78|332.38|0
1692951600000|2023-08-25 08:20:00|334.61|332.21|333.56|331.16|335.31|332.91|332.86|330.46|0
1692951900000|2023-08-25 08:25:00|333.73|331.33|334.26|331.86|334.96|332.56|333.21|330.81|0
1692952200000|2023-08-25 08:30:00|334.08|331.68|333.73|331.33|334.61|332.21|333.73|331.33|0
1692952500000|2023-08-25 08:35:00|333.91|331.51|334.78|332.38|335.13|332.73|333.21|330.81|0
1692952800000|2023-08-25 08:40:00|334.95|332.55|335.3|332.9|335.48|333.08|334.6|332.2|0
1692953100000|2023-08-25 08:45:00|335.13|332.73|336.7|334.3|337.05|334.65|335.13|332.73|0
1692953400000|2023-08-25 08:50:00|336.53|334.13|335.83|333.43|336.7|334.3|335.48|333.08|0
1692953700000|2023-08-25 08:55:00|336|333.6|334.9|332.5|336|333.6|333.8|331.4|0
1692954000000|2023-08-25 09:00:00|334.82|332.42|335.95|333.55|336.13|333.73|334.55|332.15|0
1692954300000|2023-08-25 09:05:00|335.78|333.38|336.83|334.43|337|334.6|335.6|333.2|0
1692954600000|2023-08-25 09:10:00|336.65|334.25|335.77|333.37|336.65|334.25|335.6|333.2|0
1692954900000|2023-08-25 09:15:00|335.6|333.2|335.69|333.29|336.3|333.9|335.25|332.85|0
1692955200000|2023-08-25 09:20:00|335.6|333.2|335.25|332.85|336.12|333.72|335.25|332.85|0
1692955500000|2023-08-25 09:25:00|335.34|332.94|334.2|331.8|335.42|333.02|333.67|331.27|0
1692955800000|2023-08-25 09:30:00|334.02|331.62|335.94|333.54|336.64|334.24|334.02|331.62|0
1692956100000|2023-08-25 09:35:00|335.77|333.37|335.24|332.84|335.94|333.54|335.07|332.67|0
1692956400000|2023-08-25 09:40:00|335.07|332.67|335.94|333.54|336.38|333.98|335.07|332.67|0
1692956700000|2023-08-25 09:45:00|336.12|333.72|336.64|334.24|336.99|334.59|335.59|333.19|0
1692957000000|2023-08-25 09:50:00|336.46|334.06|337.87|335.47|338.22|335.82|336.11|333.71|0
1692957300000|2023-08-25 09:55:00|338.04|335.64|337.55|335.15|338.92|336.52|337.52|335.12|0
1692957600000|2023-08-25 10:00:00|337.73|335.33|335.62|333.22|337.73|335.33|335.45|333.05|0
1692957900000|2023-08-25 10:05:00|335.45|333.05|334.57|332.17|335.62|333.22|334.39|331.99|0
1692958200000|2023-08-25 10:10:00|334.39|331.99|333.87|331.47|334.57|332.17|333.87|331.47|0
1692958500000|2023-08-25 10:15:00|333.69|331.29|333.52|331.12|333.87|331.47|332.82|330.42|0
1692958800000|2023-08-25 10:20:00|333.69|331.29|332.99|330.59|333.69|331.29|332.99|330.59|0
1692959100000|2023-08-25 10:25:00|332.91|330.51|333.17|330.77|333.17|330.77|331.95|329.55|0
1692959400000|2023-08-25 10:30:00|332.99|330.59|332.47|330.07|333.17|330.77|332.12|329.72|0
1692959700000|2023-08-25 10:35:00|332.29|329.89|331.94|329.54|332.82|330.42|331.94|329.54|0
1692960000000|2023-08-25 10:40:00|332.12|329.72|333.51|331.11|333.69|331.29|331.94|329.54|0
1692960300000|2023-08-25 10:45:00|333.34|330.94|332.81|330.41|333.51|331.11|332.37|329.97|0
1692960600000|2023-08-25 10:50:00|332.72|330.32|332.55|330.15|333.07|330.67|332.2|329.8|0
1692960900000|2023-08-25 10:55:00|332.72|330.32|333.42|331.02|333.59|331.19|332.72|330.32|0
1692961200000|2023-08-25 11:00:00|333.24|330.84|332.37|329.97|333.76|331.36|332.37|329.97|0
1692961500000|2023-08-25 11:05:00|332.19|329.79|332.72|330.32|333.41|331.01|332.19|329.79|0
1692961800000|2023-08-25 11:10:00|332.89|330.49|333.94|331.54|334.11|331.71|332.72|330.32|0
1692962100000|2023-08-25 11:15:00|333.76|331.36|334.11|331.71|334.63|332.23|333.59|331.19|0
1692962400000|2023-08-25 11:20:00|334.28|331.88|334.11|331.71|334.46|332.06|333.93|331.53|0
1692962700000|2023-08-25 11:25:00|333.93|331.53|334.28|331.88|334.46|332.06|333.93|331.53|0
1692963000000|2023-08-25 11:30:00|334.11|331.71|335.5|333.1|335.86|333.46|333.76|331.36|0
1692963300000|2023-08-25 11:35:00|335.68|333.28|334.28|331.88|335.85|333.45|334.02|331.62|0
1692963600000|2023-08-25 11:40:00|334.19|331.79|334.28|331.88|334.45|332.05|333.58|331.18|0
1692963900000|2023-08-25 11:45:00|334.45|332.05|334.45|332.05|334.63|332.23|333.75|331.35|0
1692964200000|2023-08-25 11:50:00|334.63|332.23|334.97|332.57|335.5|333.1|334.45|332.05|0
1692964500000|2023-08-25 11:55:00|335.15|332.75|333.67|331.27|335.32|332.92|333.4|331|0
1692964800000|2023-08-25 12:00:00|333.57|331.17|332.88|330.48|334.1|331.7|332.53|330.13|0
1692965100000|2023-08-25 12:05:00|333.05|330.65|330.96|328.56|333.22|330.82|330.96|328.56|0
1692965400000|2023-08-25 12:10:00|331.13|328.73|330.96|328.56|331.48|329.08|330.26|327.86|0
1692965700000|2023-08-25 12:15:00|330.88|328.48|330.44|328.04|330.96|328.56|329.74|327.34|0
1692966000000|2023-08-25 12:20:00|330.53|328.13|329.91|327.51|330.78|328.38|329.74|327.34|0
1692966300000|2023-08-25 12:25:00|329.22|326.82|330.09|327.69|330.26|327.86|328.87|326.47|0
1692966600000|2023-08-25 12:30:00|330.26|327.86|330.08|327.68|330.43|328.03|328.35|325.95|0
1692966900000|2023-08-25 12:35:00|329.74|327.34|329.04|326.64|330.08|327.68|328.7|326.3|0
1692967200000|2023-08-25 12:40:00|329.39|326.99|327.66|325.26|329.56|327.16|327.49|325.09|0
1692967500000|2023-08-25 12:45:00|328|325.6|327.66|325.26|328.18|325.78|327.31|324.91|0
1692967800000|2023-08-25 12:50:00|327.57|325.17|328.69|326.29|328.69|326.29|327.57|325.17|0
1692968100000|2023-08-25 12:55:00|328.87|326.47|328.95|326.55|329.56|327.16|328.35|325.95|0
1692968400000|2023-08-25 13:00:00|329.21|326.81|330.25|327.85|330.25|327.85|328.86|326.46|0
1692968700000|2023-08-25 13:05:00|330.6|328.2|331.29|328.89|331.47|329.07|330.42|328.02|0
1692969000000|2023-08-25 13:10:00|330.94|328.54|330.6|328.2|331.81|329.41|330.25|327.85|0
1692969300000|2023-08-25 13:15:00|330.42|328.02|332.33|329.93|333.21|330.81|329.73|327.33|0
1692969600000|2023-08-25 13:20:00|332.16|329.76|334.08|331.68|334.08|331.68|332.16|329.76|0
1692969900000|2023-08-25 13:25:00|333.9|331.5|329.72|327.32|334.08|331.68|329.55|327.15|0
1692970200000|2023-08-25 13:30:00|329.9|327.5|326.19|323.79|330.59|328.19|324.47|322.07|0
1692970500000|2023-08-25 13:35:00|326.53|324.13|325.84|323.44|328.09|325.69|323.95|321.55|0
1692970800000|2023-08-25 13:40:00|326.36|323.96|327.05|324.65|328.61|326.21|324.98|322.58|0
1692971100000|2023-08-25 13:45:00|326.88|324.48|326.19|323.79|328.43|326.03|325.15|322.75|0
1692971400000|2023-08-25 13:50:00|326.36|323.96|328.95|326.55|329.3|326.9|325.84|323.44|0
1692971700000|2023-08-25 13:55:00|329.13|326.73|327.65|325.25|330.34|327.94|327.05|324.65|0
1692972000000|2023-08-25 14:00:00|325.93|323.53|325.66|323.26|331.9|329.5|321.03|318.63|0
1692972300000|2023-08-25 14:05:00|326.01|323.61|334.7|332.3|335.75|333.35|325.15|322.75|0
1692972600000|2023-08-25 14:10:00|333.91|331.51|321.71|319.31|334.35|331.95|321.71|319.31|0
1692972900000|2023-08-25 14:15:00|321.02|318.62|327.33|324.93|327.33|324.93|311.16|308.76|0
1692973200000|2023-08-25 14:20:00|326.98|324.58|335.67|333.27|335.67|333.27|325.6|323.2|0
1692973500000|2023-08-25 14:25:00|335.85|333.45|337.25|334.85|340.06|337.66|333.4|331|0
1692973800000|2023-08-25 14:30:00|337.77|335.37|340.41|338.01|341.12|338.72|336.02|333.62|0
1692974100000|2023-08-25 14:35:00|339.97|337.57|340.76|338.36|343.77|341.37|337.07|334.67|0
1692974400000|2023-08-25 14:40:00|341.12|338.72|345.01|342.61|345.01|342.61|336.54|334.14|0
1692974700000|2023-08-25 14:45:00|345.19|342.79|348.77|346.37|350.57|348.17|343.08|340.68|0
1692975000000|2023-08-25 14:50:00|349.31|346.91|350.92|348.52|352|349.6|346.62|344.22|0
1692975300000|2023-08-25 14:55:00|351.28|348.88|353.45|351.05|354.35|351.95|350.2|347.8|0
1692975600000|2023-08-25 15:00:00|353.63|351.23|352.39|349.99|355.99|353.59|351.1|348.7|0
1692975900000|2023-08-25 15:05:00|353.11|350.71|344.54|342.14|353.29|350.89|343.65|341.25|0
1692976200000|2023-08-25 15:10:00|344|341.6|343.29|340.89|344.89|342.49|339.59|337.19|0
1692976500000|2023-08-25 15:15:00|343.47|341.07|345.6|343.2|349.52|347.12|342.94|340.54|0
1692976800000|2023-08-25 15:20:00|345.95|343.55|345.24|342.84|348.98|346.58|345.24|342.84|0
1692977100000|2023-08-25 15:25:00|345.06|342.66|335.02|332.62|345.06|342.66|334.33|331.93|0
1692977400000|2023-08-25 15:30:00|334.67|332.27|335.23|332.83|338.39|335.99|334.67|332.27|0
1692977700000|2023-08-25 15:35:00|334.88|332.48|329.94|327.54|335.23|332.83|328.9|326.5|0
1692978000000|2023-08-25 15:40:00|329.76|327.36|331.68|329.28|334.65|332.25|329.59|327.19|0
1692978300000|2023-08-25 15:45:00|331.85|329.45|333.6|331.2|335.87|333.47|331.85|329.45|0
1692978600000|2023-08-25 15:50:00|333.42|331.02|333.96|331.56|337.1|334.7|332.2|329.8|0
1692978900000|2023-08-25 15:55:00|334.31|331.91|340.24|337.84|342.02|339.62|334.31|331.91|0
1692979200000|2023-08-25 16:00:00|340.42|338.02|335.82|333.42|340.42|338.02|334.77|332.37|0
1692979500000|2023-08-25 16:05:00|335.65|333.25|335.12|332.72|337.76|335.36|334.06|331.66|0
1692979800000|2023-08-25 16:10:00|334.94|332.54|334.06|331.66|337.05|334.65|333.53|331.13|0
1692980100000|2023-08-25 16:15:00|334.24|331.84|334.59|332.19|338.11|335.71|333.18|330.78|0
1692980400000|2023-08-25 16:20:00|334.76|332.36|328.51|326.11|335.99|333.59|327.99|325.59|0
1692980700000|2023-08-25 16:25:00|328.34|325.94|326.59|324.19|329.04|326.64|326.24|323.84|0
1692981000000|2023-08-25 16:30:00|326.24|323.84|327.46|325.06|327.81|325.41|325.03|322.63|0
1692981300000|2023-08-25 16:35:00|327.64|325.24|325.64|323.24|328.34|325.94|324.68|322.28|0
1692981600000|2023-08-25 16:40:00|325.55|323.15|327.81|325.41|328.51|326.11|324.33|321.93|0
1692981900000|2023-08-25 16:45:00|327.98|325.58|327.11|324.71|329.21|326.81|326.07|323.67|0
1692982200000|2023-08-25 16:50:00|327.28|324.88|331.84|329.44|332.01|329.61|326.41|324.01|0
1692982500000|2023-08-25 16:55:00|332.01|329.61|327.46|325.06|332.54|330.14|327.28|324.88|0
1692982800000|2023-08-25 17:00:00|327.63|325.23|327.46|325.06|328.33|325.93|326.06|323.66|0
1692983100000|2023-08-25 17:05:00|327.8|325.4|327.8|325.4|328.85|326.45|325.54|323.14|0
1692983400000|2023-08-25 17:10:00|328.5|326.1|326.41|324.01|330.78|328.38|325.88|323.48|0
1692983700000|2023-08-25 17:15:00|326.06|323.66|329.72|327.32|331.3|328.9|324.67|322.27|0
1692984000000|2023-08-25 17:20:00|329.55|327.15|333.41|331.01|333.94|331.54|329.55|327.15|0
1692984300000|2023-08-25 17:25:00|333.24|330.84|331.48|329.08|334.47|332.07|331.48|329.08|0
1692984600000|2023-08-25 17:30:00|331.12|328.72|334.82|332.42|335.88|333.48|331.12|328.72|0
1692984900000|2023-08-25 17:35:00|335|332.6|336.23|333.83|336.23|333.83|333.41|331.01|0
1692985200000|2023-08-25 17:40:00|336.06|333.66|332.53|330.13|336.23|333.83|332.35|329.95|0
1692985500000|2023-08-25 17:45:00|332.7|330.3|333.41|331.01|336.05|333.65|332.7|330.3|0
1692985800000|2023-08-25 17:50:00|333.23|330.83|328.67|326.27|333.58|331.18|328.67|326.27|0
1692986100000|2023-08-25 17:55:00|328.84|326.44|327.97|325.57|330.24|327.84|327.97|325.57|0
1692986400000|2023-08-25 18:00:00|328.31|325.91|327.79|325.39|328.84|326.44|326.92|324.52|0
1692986700000|2023-08-25 18:05:00|327.96|325.56|326.39|323.99|327.96|325.56|325.35|322.95|0
1692987000000|2023-08-25 18:10:00|326.22|323.82|323.61|321.21|327.61|325.21|323.27|320.87|0
1692987300000|2023-08-25 18:15:00|323.09|320.69|321.02|318.62|326.57|324.17|320.33|317.93|0
1692987600000|2023-08-25 18:20:00|320.84|318.44|318.6|316.2|320.84|318.44|317.23|314.83|0
1692987900000|2023-08-25 18:25:00|318.26|315.86|315.52|313.12|318.52|316.12|315.18|312.78|0
1692988200000|2023-08-25 18:30:00|314.66|312.26|313.47|311.07|316.2|313.8|313.13|310.73|0
1692988500000|2023-08-25 18:35:00|313.3|310.9|316.03|313.63|316.71|314.31|312.11|309.71|0
1692988800000|2023-08-25 18:40:00|316.2|313.8|317.74|315.34|318.6|316.2|314.32|311.92|0
1692989100000|2023-08-25 18:45:00|317.57|315.17|316.03|313.63|319.63|317.23|315.68|313.28|0
1692989400000|2023-08-25 18:50:00|315.85|313.45|314.36|311.96|318.13|315.73|314.36|311.96|0
1692989700000|2023-08-25 18:55:00|314.02|311.62|313.34|310.94|314.53|312.13|312.83|310.43|0
1692990000000|2023-08-25 19:00:00|313.17|310.77|313.85|311.45|315.55|313.15|309.78|307.38|0
1692990300000|2023-08-25 19:05:00|314.02|311.62|313.16|310.76|315.89|313.49|312.65|310.25|0
1692990600000|2023-08-25 19:10:00|312.82|310.42|314.52|312.12|315.04|312.64|312.15|309.75|0
1692990900000|2023-08-25 19:15:00|314.69|312.29|312.99|310.59|314.69|312.29|311.64|309.24|0
1692991200000|2023-08-25 19:20:00|313.16|310.76|310.79|308.39|313.16|310.76|310.11|307.71|0
1692991500000|2023-08-25 19:25:00|310.62|308.22|311.97|309.57|312.31|309.91|309.94|307.54|0
1692991800000|2023-08-25 19:30:00|311.8|309.4|312.82|310.42|313.16|310.76|310.61|308.21|0
1692992100000|2023-08-25 19:35:00|312.65|310.25|314.69|312.29|315.88|313.48|312.65|310.25|0
1692992400000|2023-08-25 19:40:00|314.35|311.95|312.82|310.42|316.39|313.99|312.82|310.42|0
1692992700000|2023-08-25 19:45:00|312.99|310.59|317.25|314.85|317.59|315.19|312.14|309.74|0
1692993000000|2023-08-25 19:50:00|318.54|316.14|320.51|318.11|321.37|318.97|317.25|314.85|0
1692993300000|2023-08-25 19:55:00|318.96|316.56|318.96|316.56|320.16|317.76|316.39|313.99|0
1692993600000|2023-08-25 20:00:00|318.45|316.05|318.27|315.87|318.62|316.22|316.56|314.16|0
1692993900000|2023-08-25 20:05:00|318.1|315.7|318.96|316.56|318.96|316.56|318.1|315.7|0
1692994200000|2023-08-25 20:10:00|319.13|316.73|317.93|315.53|319.3|316.9|317.93|315.53|0
1693182900000|2023-08-28 00:35:00|318.32|315.52|318.49|315.69|318.49|315.69|318.32|315.52|0
1693183200000|2023-08-28 00:40:00|318.58|315.78|318.15|315.35|318.66|315.86|317.98|315.18|0
1693183500000|2023-08-28 00:45:00|317.98|315.18|317.46|314.66|318.15|315.35|317.29|314.49|0
1693183800000|2023-08-28 00:50:00|317.38|314.58|318.83|316.03|318.83|316.03|317.12|314.32|0
1693184100000|2023-08-28 00:55:00|319|316.2|318.14|315.34|319|316.2|317.8|315|0
1693184400000|2023-08-28 01:00:00|317.97|315.17|316.6|313.8|317.97|315.17|316.09|313.29|0
1693184700000|2023-08-28 01:05:00|316.43|313.63|316.26|313.46|316.78|313.98|315.92|313.12|0
1693185000000|2023-08-28 01:10:00|316.43|313.63|317.11|314.31|317.46|314.66|316.26|313.46|0
1693185300000|2023-08-28 01:15:00|316.77|313.97|316.09|313.29|316.77|313.97|315.92|313.12|0
1693185600000|2023-08-28 01:20:00|315.24|312.44|314.55|311.75|315.41|312.61|314.04|311.24|0
1693185900000|2023-08-28 01:25:00|314.72|311.92|314.55|311.75|315.06|312.26|314.38|311.58|0
1693186200000|2023-08-28 01:30:00|314.38|311.58|316.43|313.63|316.6|313.8|314.21|311.41|0
1693186500000|2023-08-28 01:35:00|316.6|313.8|315.4|312.6|316.6|313.8|315.06|312.26|0
1693186800000|2023-08-28 01:40:00|315.23|312.43|315.4|312.6|315.74|312.94|315.06|312.26|0
1693187100000|2023-08-28 01:45:00|315.23|312.43|316.25|313.45|316.25|313.45|314.89|312.09|0
1693187400000|2023-08-28 01:50:00|316.42|313.62|315.57|312.77|316.42|313.62|315.57|312.77|0
1693187700000|2023-08-28 01:55:00|315.4|312.6|315.74|312.94|315.91|313.11|315.4|312.6|0
1693188000000|2023-08-28 02:00:00|315.57|312.77|315.39|312.59|316.08|313.28|315.22|312.42|0
1693188300000|2023-08-28 02:05:00|315.22|312.42|316.42|313.62|316.42|313.62|315.05|312.25|0
1693188600000|2023-08-28 02:10:00|316.59|313.79|315.73|312.93|317.27|314.47|315.73|312.93|0
1693188900000|2023-08-28 02:15:00|315.56|312.76|316.93|314.13|317.27|314.47|315.56|312.76|0
1693189200000|2023-08-28 02:20:00|316.76|313.96|316.41|313.61|317.1|314.3|316.41|313.61|0
1693189500000|2023-08-28 02:25:00|316.58|313.78|316.41|313.61|316.75|313.95|316.24|313.44|0
1693189800000|2023-08-28 02:30:00|316.24|313.44|316.07|313.27|316.24|313.44|315.82|313.02|0
1693190100000|2023-08-28 02:35:00|315.9|313.1|315.39|312.59|316.07|313.27|315.22|312.42|0
1693190400000|2023-08-28 02:40:00|315.22|312.42|315.21|312.41|315.56|312.76|315.04|312.24|0
1693190700000|2023-08-28 02:45:00|315.04|312.24|314.87|312.07|315.21|312.41|314.53|311.73|0
1693191000000|2023-08-28 02:50:00|314.7|311.9|314.87|312.07|315.04|312.24|314.53|311.73|0
1693191300000|2023-08-28 02:55:00|314.96|312.16|315.04|312.24|315.21|312.41|314.53|311.73|0
1693191600000|2023-08-28 03:00:00|315.21|312.41|315.38|312.58|315.55|312.75|315.04|312.24|0
1693191900000|2023-08-28 03:05:00|315.21|312.41|316.06|313.26|316.23|313.43|315.21|312.41|0
1693192200000|2023-08-28 03:10:00|316.23|313.43|316.23|313.43|316.57|313.77|316.06|313.26|0
1693192500000|2023-08-28 03:15:00|316.4|313.6|317.25|314.45|317.42|314.62|316.23|313.43|0
1693192800000|2023-08-28 03:20:00|317.08|314.28|316.91|314.11|317.42|314.62|316.4|313.6|0
1693193100000|2023-08-28 03:25:00|316.74|313.94|316.4|313.6|316.91|314.11|316.22|313.42|0
1693193400000|2023-08-28 03:30:00|316.22|313.42|316.56|313.76|316.74|313.94|316.22|313.42|0
1693193700000|2023-08-28 03:35:00|316.74|313.94|316.91|314.11|317.25|314.45|316.56|313.76|0
1693194000000|2023-08-28 03:40:00|316.73|313.93|316.73|313.93|316.91|314.11|316.56|313.76|0
1693194300000|2023-08-28 03:45:00|316.9|314.1|317.59|314.79|317.59|314.79|316.9|314.1|0
1693194600000|2023-08-28 03:50:00|317.42|314.62|317.24|314.44|317.42|314.62|317.07|314.27|0
1693194900000|2023-08-28 03:55:00|317.41|314.61|318.36|315.56|318.36|315.56|317.24|314.44|0
1693195200000|2023-08-28 04:00:00|318.27|315.47|317.75|314.95|318.44|315.64|317.58|314.78|0
1693195500000|2023-08-28 04:05:00|317.92|315.12|317.58|314.78|318.1|315.3|317.58|314.78|0
1693195800000|2023-08-28 04:10:00|317.75|314.95|317.41|314.61|317.75|314.95|317.41|314.61|0
1693196100000|2023-08-28 04:15:00|317.58|314.78|317.58|314.78|317.75|314.95|317.41|314.61|0
1693196400000|2023-08-28 04:20:00|317.5|314.7|317.24|314.44|317.58|314.78|317.24|314.44|0
1693196700000|2023-08-28 04:25:00|317.23|314.43|317.58|314.78|317.58|314.78|317.23|314.43|0
1693197000000|2023-08-28 04:30:00|317.4|314.6|317.23|314.43|317.4|314.6|317.23|314.43|0
1693197300000|2023-08-28 04:35:00|317.4|314.6|317.06|314.26|317.4|314.6|317.06|314.26|0
1693197600000|2023-08-28 04:40:00|317.23|314.43|317.4|314.6|317.74|314.94|317.23|314.43|0
1693197900000|2023-08-28 04:45:00|317.32|314.52|317.23|314.43|317.4|314.6|317.06|314.26|0
1693198200000|2023-08-28 04:50:00|317.32|314.52|317.4|314.6|317.4|314.6|317.06|314.26|0
1693198500000|2023-08-28 04:55:00|317.57|314.77|317.05|314.25|317.66|314.86|317.05|314.25|0
1693198800000|2023-08-28 05:00:00|317.23|314.43|317.74|314.94|318.08|315.28|317.23|314.43|0
1693199100000|2023-08-28 05:05:00|317.57|314.77|317.74|314.94|318.08|315.28|317.4|314.6|0
1693199400000|2023-08-28 05:10:00|317.57|314.77|318.08|315.28|318.25|315.45|317.56|314.76|0
1693199700000|2023-08-28 05:15:00|317.91|315.11|317.48|314.68|318.25|315.45|317.39|314.59|0
1693200000000|2023-08-28 05:20:00|317.56|314.76|317.73|314.93|317.9|315.1|317.39|314.59|0
1693200300000|2023-08-28 05:25:00|317.9|315.1|317.9|315.1|318.25|315.45|317.73|314.93|0
1693200600000|2023-08-28 05:30:00|317.73|314.93|316.53|313.73|317.73|314.93|316.36|313.56|0
1693200900000|2023-08-28 05:35:00|316.7|313.9|316.19|313.39|316.7|313.9|316.02|313.22|0
1693201200000|2023-08-28 05:40:00|316.02|313.22|315.68|312.88|316.02|313.22|315.51|312.71|0
1693201500000|2023-08-28 05:45:00|315.85|313.05|314.14|311.34|316.02|313.22|313.63|310.83|0
1693201800000|2023-08-28 05:50:00|314.31|311.51|314.65|311.85|314.82|312.02|314.14|311.34|0
1693202100000|2023-08-28 05:55:00|314.74|311.94|313.63|310.83|314.82|312.02|313.63|310.83|0
1693202400000|2023-08-28 06:00:00|313.46|310.66|313.8|311|314.99|312.19|313.29|310.49|0
1693202700000|2023-08-28 06:05:00|313.52|311.12|313.09|310.69|313.77|311.37|312.92|310.52|0
1693203000000|2023-08-28 06:10:00|312.92|310.52|313.26|310.86|313.6|311.2|312.75|310.35|0
1693203300000|2023-08-28 06:15:00|313.43|311.03|313.26|310.86|313.43|311.03|312.75|310.35|0
1693203600000|2023-08-28 06:20:00|313.43|311.03|313.59|311.19|313.76|311.36|313.26|310.86|0
1693203900000|2023-08-28 06:25:00|313.42|311.02|313.42|311.02|313.76|311.36|313.25|310.85|0
1693204200000|2023-08-28 06:30:00|313.25|310.85|313.25|310.85|313.42|311.02|312.74|310.34|0
1693204500000|2023-08-28 06:35:00|313.08|310.68|313.25|310.85|313.42|311.02|312.74|310.34|0
1693204800000|2023-08-28 06:40:00|313.08|310.68|312.74|310.34|313.25|310.85|312.74|310.34|0
1693205100000|2023-08-28 06:45:00|312.91|310.51|313.76|311.36|313.76|311.36|312.91|310.51|0
1693205400000|2023-08-28 06:50:00|313.93|311.53|314.61|312.21|314.78|312.38|313.93|311.53|0
1693205700000|2023-08-28 06:55:00|314.78|312.38|314.44|312.04|314.78|312.38|314.44|312.04|0
1693206000000|2023-08-28 07:00:00|314.26|311.86|315.46|313.06|315.8|313.4|314.26|311.86|0
1693206300000|2023-08-28 07:05:00|315.29|312.89|313.58|311.18|315.29|312.89|313.41|311.01|0
1693206600000|2023-08-28 07:10:00|313.41|311.01|314.69|312.29|315.11|312.71|313.41|311.01|0
1693206900000|2023-08-28 07:15:00|314.77|312.37|313.75|311.35|314.94|312.54|313.41|311.01|0
1693207200000|2023-08-28 07:20:00|313.58|311.18|314.09|311.69|314.26|311.86|312.9|310.5|0
1693207500000|2023-08-28 07:25:00|313.75|311.35|313.75|311.35|314.77|312.37|313.75|311.35|0
1693207800000|2023-08-28 07:30:00|313.92|311.52|312.9|310.5|313.92|311.52|312.73|310.33|0
1693208100000|2023-08-28 07:35:00|312.73|310.33|314.08|311.68|314.08|311.68|312.73|310.33|0
1693208400000|2023-08-28 07:40:00|314.25|311.85|316.39|313.99|316.64|314.24|314.08|311.68|0
1693208700000|2023-08-28 07:45:00|316.3|313.9|315.79|313.39|318.01|315.61|315.61|313.21|0
1693209000000|2023-08-28 07:50:00|316.13|313.73|315.7|313.3|316.47|314.07|315.44|313.04|0
1693209300000|2023-08-28 07:55:00|315.78|313.38|316.47|314.07|316.81|314.41|315.78|313.38|0
1693209600000|2023-08-28 08:00:00|316.81|314.41|316.12|313.72|316.81|314.41|315.44|313.04|0
1693209900000|2023-08-28 08:05:00|315.95|313.55|314.25|311.85|316.29|313.89|314.16|311.76|0
1693210200000|2023-08-28 08:10:00|314.08|311.68|315.27|312.87|315.44|313.04|313.91|311.51|0
1693210500000|2023-08-28 08:15:00|315.44|313.04|314.58|312.18|315.61|313.21|314.41|312.01|0
1693210800000|2023-08-28 08:20:00|314.41|312.01|312.88|310.48|314.58|312.18|312.88|310.48|0
1693211100000|2023-08-28 08:25:00|313.05|310.65|312.54|310.14|313.05|310.65|312.37|309.97|0
1693211400000|2023-08-28 08:30:00|312.71|310.31|312.54|310.14|313.56|311.16|312.54|310.14|0
1693211700000|2023-08-28 08:35:00|312.71|310.31|313.05|310.65|313.39|310.99|312.37|309.97|0
1693212000000|2023-08-28 08:40:00|312.88|310.48|313.39|310.99|313.56|311.16|312.71|310.31|0
1693212300000|2023-08-28 08:45:00|313.22|310.82|314.07|311.67|314.41|312.01|313.22|310.82|0
1693212600000|2023-08-28 08:50:00|314.24|311.84|313.98|311.58|314.41|312.01|313.55|311.15|0
1693212900000|2023-08-28 08:55:00|314.06|311.66|314.23|311.83|314.57|312.17|313.89|311.49|0
1693213200000|2023-08-28 09:00:00|314.4|312|314.91|312.51|314.91|312.51|313.89|311.49|0
1693213500000|2023-08-28 09:05:00|315.08|312.68|316.62|314.22|316.62|314.22|314.57|312.17|0
1693213800000|2023-08-28 09:10:00|316.45|314.05|316.27|313.87|316.79|314.39|315.93|313.53|0
1693214100000|2023-08-28 09:15:00|316.45|314.05|316.61|314.21|317.47|315.07|316.45|314.05|0
1693214400000|2023-08-28 09:20:00|316.7|314.3|315.93|313.53|316.96|314.56|315.93|313.53|0
1693214700000|2023-08-28 09:25:00|315.76|313.36|314.05|311.65|315.76|313.36|314.05|311.65|0
1693215000000|2023-08-28 09:30:00|313.88|311.48|314.39|311.99|314.73|312.33|313.54|311.14|0
1693215300000|2023-08-28 09:35:00|314.22|311.82|314.05|311.65|314.22|311.82|313.2|310.8|0
1693215600000|2023-08-28 09:40:00|314.39|311.99|314.22|311.82|314.73|312.33|314.22|311.82|0
1693215900000|2023-08-28 09:45:00|314.39|311.99|315.07|312.67|315.07|312.67|314.22|311.82|0
1693216200000|2023-08-28 09:50:00|314.9|312.5|314.73|312.33|315.07|312.67|313.88|311.48|0
1693216500000|2023-08-28 09:55:00|314.9|312.5|314.56|312.16|314.9|312.5|314.22|311.82|0
1693216800000|2023-08-28 10:00:00|314.73|312.33|316.09|313.69|316.26|313.86|314.39|311.99|0
1693217100000|2023-08-28 10:05:00|315.92|313.52|317.11|314.71|317.29|314.89|315.75|313.35|0
1693217400000|2023-08-28 10:10:00|317.29|314.89|316.77|314.37|317.63|315.23|316.6|314.2|0
1693217700000|2023-08-28 10:15:00|316.94|314.54|316.94|314.54|317.46|315.06|316.77|314.37|0
1693218000000|2023-08-28 10:20:00|316.86|314.46|316.43|314.03|316.94|314.54|316.43|314.03|0
1693218300000|2023-08-28 10:25:00|316.6|314.2|316.6|314.2|316.94|314.54|316.43|314.03|0
1693218600000|2023-08-28 10:30:00|316.25|313.85|315.23|312.83|316.43|314.03|314.89|312.49|0
1693218900000|2023-08-28 10:35:00|315.4|313|315.4|313|315.74|313.34|315.06|312.66|0
1693219200000|2023-08-28 10:40:00|315.57|313.17|315.74|313.34|315.91|313.51|314.97|312.57|0
1693219500000|2023-08-28 10:45:00|315.91|313.51|314.71|312.31|316.08|313.68|314.54|312.14|0
1693219800000|2023-08-28 10:50:00|314.54|312.14|314.71|312.31|314.71|312.31|314.03|311.63|0
1693220100000|2023-08-28 10:55:00|314.88|312.48|315.05|312.65|315.39|312.99|314.71|312.31|0
1693220400000|2023-08-28 11:00:00|314.88|312.48|314.03|311.63|314.97|312.57|313.52|311.12|0
1693220700000|2023-08-28 11:05:00|314.37|311.97|314.71|312.31|314.88|312.48|313.86|311.46|0
1693221000000|2023-08-28 11:10:00|314.88|312.48|314.37|311.97|315.73|313.33|314.37|311.97|0
1693221300000|2023-08-28 11:15:00|314.54|312.14|313.69|311.29|314.71|312.31|313.69|311.29|0
1693221600000|2023-08-28 11:20:00|313.52|311.12|313.17|310.77|313.86|311.46|313|310.6|0
1693221900000|2023-08-28 11:25:00|313.34|310.94|314.02|311.62|314.02|311.62|313|310.6|0
1693222200000|2023-08-28 11:30:00|314.19|311.79|313|310.6|314.53|312.13|313|310.6|0
1693222500000|2023-08-28 11:35:00|312.83|310.43|313.68|311.28|313.85|311.45|312.49|310.09|0
1693222800000|2023-08-28 11:40:00|313.85|311.45|313.17|310.77|314.02|311.62|312.83|310.43|0
1693223100000|2023-08-28 11:45:00|313|310.6|312.58|310.18|313.51|311.11|312.49|310.09|0
1693223400000|2023-08-28 11:50:00|312.49|310.09|312.49|310.09|313|310.6|312.32|309.92|0
1693223700000|2023-08-28 11:55:00|312.66|310.26|312.15|309.75|312.66|310.26|312.15|309.75|0
1693224000000|2023-08-28 12:00:00|312.32|309.92|312.48|310.08|312.66|310.26|312.15|309.75|0
1693224300000|2023-08-28 12:05:00|312.31|309.91|309.94|307.54|312.31|309.91|309.78|307.38|0
1693224600000|2023-08-28 12:10:00|310.11|307.71|310.11|307.71|310.62|308.22|309.61|307.21|0
1693224900000|2023-08-28 12:15:00|309.94|307.54|309.77|307.37|310.28|307.88|309.6|307.2|0
1693225200000|2023-08-28 12:20:00|309.6|307.2|309.43|307.03|309.77|307.37|309.1|306.7|0
1693225500000|2023-08-28 12:25:00|309.27|306.87|307.08|304.68|309.43|307.03|306.91|304.51|0
1693225800000|2023-08-28 12:30:00|307.24|304.84|307.73|305.33|307.73|305.33|305.29|302.89|0
1693226100000|2023-08-28 12:35:00|305.3|302.9|305.8|303.4|306.3|303.9|304.63|302.23|0
1693226400000|2023-08-28 12:40:00|305.97|303.57|306.51|304.11|307.01|304.61|305.3|302.9|0
1693226700000|2023-08-28 12:45:00|306.34|303.94|307.68|305.28|307.68|305.28|306.34|303.94|0
1693227000000|2023-08-28 12:50:00|307.51|305.11|306.67|304.27|308.18|305.78|306.5|304.1|0
1693227300000|2023-08-28 12:55:00|306.5|304.1|305|302.6|306.5|304.1|304.67|302.27|0
1693227600000|2023-08-28 13:00:00|305.17|302.77|305.83|303.43|305.83|303.43|304.67|302.27|0
1693227900000|2023-08-28 13:05:00|305.67|303.27|305|302.6|305.92|303.52|304.83|302.43|0
1693228200000|2023-08-28 13:10:00|305.16|302.76|305|302.6|305.16|302.76|303.5|301.1|0
1693228500000|2023-08-28 13:15:00|305.16|302.76|305.33|302.93|305.83|303.43|304.83|302.43|0
1693228800000|2023-08-28 13:20:00|305.16|302.76|303.75|301.35|305.16|302.76|303.66|301.26|0
1693229100000|2023-08-28 13:25:00|303.83|301.43|304.32|301.92|305.66|303.26|303.33|300.93|0
1693229400000|2023-08-28 13:30:00|303.66|301.26|300.01|297.61|305.66|303.26|299.18|296.78|0
1693229700000|2023-08-28 13:35:00|300.17|297.77|302.66|300.26|302.99|300.59|297.86|295.46|0
1693230000000|2023-08-28 13:40:00|302.33|299.93|301.49|299.09|304.49|302.09|300.83|298.43|0
1693230300000|2023-08-28 13:45:00|301.16|298.76|301.33|298.93|302.49|300.09|298.52|296.12|0
1693230600000|2023-08-28 13:50:00|301.66|299.26|303.48|301.08|306.99|304.59|301.33|298.93|0
1693230900000|2023-08-28 13:55:00|303.82|301.42|302.15|299.75|303.82|301.42|301.33|298.93|0
1693231200000|2023-08-28 14:00:00|301.49|299.09|301.99|299.59|304.15|301.75|300.33|297.93|0
1693231500000|2023-08-28 14:05:00|301.82|299.42|299.98|297.58|303.65|301.25|299.65|297.25|0
1693231800000|2023-08-28 14:10:00|299.82|297.42|301.48|299.08|302.32|299.92|298.98|296.58|0
1693232100000|2023-08-28 14:15:00|301.31|298.91|300.64|298.24|302.31|299.91|298.98|296.58|0
1693232400000|2023-08-28 14:20:00|300.81|298.41|296.99|294.59|300.98|298.58|296.82|294.42|0
1693232700000|2023-08-28 14:25:00|296.49|294.09|296.49|294.09|297.98|295.58|296.33|293.93|0
1693233000000|2023-08-28 14:30:00|296.16|293.76|296.82|294.42|297.98|295.58|295.83|293.43|0
1693233300000|2023-08-28 14:35:00|296.99|294.59|300.47|298.07|300.47|298.07|296.49|294.09|0
1693233600000|2023-08-28 14:40:00|300.81|298.41|302.47|300.07|303.48|301.08|300.14|297.74|0
1693233900000|2023-08-28 14:45:00|302.9|300.5|303.31|300.91|303.98|301.58|301.14|298.74|0
1693234200000|2023-08-28 14:50:00|303.48|301.08|307.01|304.61|308.19|305.79|302.97|300.57|0
1693234500000|2023-08-28 14:55:00|306.33|303.93|303.47|301.07|307.34|304.94|303.47|301.07|0
1693234800000|2023-08-28 15:00:00|303.64|301.24|305.66|303.26|306.5|304.1|303.64|301.24|0
1693235100000|2023-08-28 15:05:00|305.49|303.09|307|304.6|309.37|306.97|305.49|303.09|0
1693235400000|2023-08-28 15:10:00|307.17|304.77|307.51|305.11|308.86|306.46|306.33|303.93|0
1693235700000|2023-08-28 15:15:00|307.68|305.28|307.84|305.44|308.52|306.12|306.16|303.76|0
1693236000000|2023-08-28 15:20:00|307.51|305.11|307.67|305.27|308.35|305.95|306.16|303.76|0
1693236300000|2023-08-28 15:25:00|307.5|305.1|308.01|305.61|308.69|306.29|304.81|302.41|0
1693236600000|2023-08-28 15:30:00|307.84|305.44|306.49|304.09|308.35|305.95|305.65|303.25|0
1693236900000|2023-08-28 15:35:00|306.66|304.26|305.14|302.74|306.83|304.43|304.3|301.9|0
1693237200000|2023-08-28 15:40:00|304.97|302.57|309.36|306.96|310.89|308.49|304.64|302.24|0
1693237500000|2023-08-28 15:45:00|309.53|307.13|310.2|307.8|311.22|308.82|308.85|306.45|0
1693237800000|2023-08-28 15:50:00|310.37|307.97|309.53|307.13|311.39|308.99|309.02|306.62|0
1693238100000|2023-08-28 15:55:00|309.36|306.96|307.49|305.09|309.86|307.46|307.33|304.93|0
1693238400000|2023-08-28 16:00:00|308|305.6|308|305.6|309.02|306.62|307.66|305.26|0
1693238700000|2023-08-28 16:05:00|308.17|305.77|307.49|305.09|309.18|306.78|307.16|304.76|0
1693239000000|2023-08-28 16:10:00|307.66|305.26|306.48|304.08|308.84|306.44|306.31|303.91|0
1693239300000|2023-08-28 16:15:00|306.82|304.42|309.18|306.78|309.35|306.95|306.48|304.08|0
1693239600000|2023-08-28 16:20:00|309.35|306.95|309.69|307.29|310.88|308.48|309.35|306.95|0
1693239900000|2023-08-28 16:25:00|309.86|307.46|309.35|306.95|310.87|308.47|308.84|306.44|0
1693240200000|2023-08-28 16:30:00|309.18|306.78|309.18|306.78|310.53|308.13|308.5|306.1|0
1693240500000|2023-08-28 16:35:00|309.35|306.95|306.64|304.24|309.85|307.45|306.47|304.07|0
1693240800000|2023-08-28 16:40:00|306.81|304.41|305.63|303.23|307.65|305.25|304.29|301.89|0
1693241100000|2023-08-28 16:45:00|305.8|303.4|305.36|302.96|305.97|303.57|304.18|301.78|0
1693241400000|2023-08-28 16:50:00|305.19|302.79|302.5|300.1|305.36|302.96|302.33|299.93|0
1693241700000|2023-08-28 16:55:00|302.84|300.44|299.49|297.09|302.84|300.44|299.16|296.76|0
1693242000000|2023-08-28 17:00:00|299.32|296.92|297.66|295.26|299.49|297.09|297.16|294.76|0
1693242300000|2023-08-28 17:05:00|297.49|295.09|297.49|295.09|297.49|295.09|295.01|292.61|0
1693242600000|2023-08-28 17:10:00|297.33|294.93|297.99|295.59|298.32|295.92|296.66|294.26|0
1693242900000|2023-08-28 17:15:00|297.82|295.42|299.15|296.75|300.15|297.75|297.82|295.42|0
1693243200000|2023-08-28 17:20:00|298.99|296.59|298.15|295.75|298.99|296.59|297.16|294.76|0
1693243500000|2023-08-28 17:25:00|297.99|295.59|298.32|295.92|299.32|296.92|297.99|295.59|0
1693243800000|2023-08-28 17:30:00|298.15|295.75|297.82|295.42|298.15|295.75|296.82|294.42|0
1693244100000|2023-08-28 17:35:00|298.32|295.92|300.31|297.91|301.48|299.08|298.32|295.92|0
1693244400000|2023-08-28 17:40:00|300.15|297.75|301.65|299.25|301.82|299.42|299.31|296.91|0
1693244700000|2023-08-28 17:45:00|301.32|298.92|302.15|299.75|302.65|300.25|301.15|298.75|0
1693245000000|2023-08-28 17:50:00|302.32|299.92|306.69|304.29|306.86|304.46|302.15|299.75|0
1693245300000|2023-08-28 17:55:00|307.03|304.63|309.4|307|310.93|308.53|307.03|304.63|0
1693245600000|2023-08-28 18:00:00|309.23|306.83|309.06|306.66|310.42|308.02|308.38|305.98|0
1693245900000|2023-08-28 18:05:00|309.23|306.83|307.53|305.13|309.74|307.34|307.36|304.96|0
1693246200000|2023-08-28 18:10:00|307.87|305.47|309.23|306.83|310.08|307.68|307.36|304.96|0
1693246500000|2023-08-28 18:15:00|308.72|306.32|310.93|308.53|310.93|308.53|308.21|305.81|0
1693246800000|2023-08-28 18:20:00|310.59|308.19|309.22|306.82|310.93|308.53|308.72|306.32|0
1693247100000|2023-08-28 18:25:00|309.39|306.99|308.37|305.97|310.41|308.01|307.87|305.47|0
1693247400000|2023-08-28 18:30:00|308.71|306.31|308.54|306.14|310.07|307.67|308.04|305.64|0
1693247700000|2023-08-28 18:35:00|308.37|305.97|307.36|304.96|308.54|306.14|304.66|302.26|0
1693248000000|2023-08-28 18:40:00|307.19|304.79|306|303.6|307.36|304.96|305.33|302.93|0
1693248300000|2023-08-28 18:45:00|305.83|303.43|305.83|303.43|307.02|304.62|305.5|303.1|0
1693248600000|2023-08-28 18:50:00|306|303.6|304.32|301.92|306|303.6|304.32|301.92|0
1693248900000|2023-08-28 18:55:00|303.98|301.58|304.31|301.91|306.34|303.94|303.81|301.41|0
1693249200000|2023-08-28 19:00:00|303.98|301.58|303.14|300.74|305.16|302.76|302.47|300.07|0
1693249500000|2023-08-28 19:05:00|303.3|300.9|301.29|298.89|304.31|301.91|300.96|298.56|0
1693249800000|2023-08-28 19:10:00|301.13|298.73|303.3|300.9|303.64|301.24|301.12|298.72|0
1693250100000|2023-08-28 19:15:00|303.13|300.73|303.8|301.4|304.65|302.25|302.97|300.57|0
1693250400000|2023-08-28 19:20:00|303.64|301.24|305.99|303.59|307.34|304.94|303.47|301.07|0
1693250700000|2023-08-28 19:25:00|306.16|303.76|304.31|301.91|306.84|304.44|303.63|301.23|0
1693251000000|2023-08-28 19:30:00|304.47|302.07|303.13|300.73|305.48|303.08|302.79|300.39|0
1693251300000|2023-08-28 19:35:00|303.3|300.9|303.3|300.9|303.63|301.23|301.62|299.22|0
1693251600000|2023-08-28 19:40:00|303.46|301.06|300.95|298.55|303.97|301.57|300.95|298.55|0
1693251900000|2023-08-28 19:45:00|301.12|298.72|298.94|296.54|301.12|298.72|294.3|291.9|0
1693252200000|2023-08-28 19:50:00|298.78|296.38|299.61|297.21|300.95|298.55|298.28|295.88|0
1693252500000|2023-08-28 19:55:00|299.94|297.54|298.78|296.38|300.28|297.88|296.95|294.55|0
1693252800000|2023-08-28 20:00:00|299.11|296.71|297.78|295.38|299.28|296.88|297.11|294.71|0
1693253100000|2023-08-28 20:05:00|298.28|295.88|297.78|295.38|298.61|296.21|297.44|295.04|0
1693253400000|2023-08-28 20:10:00|297.94|295.54|297.77|295.37|298.27|295.87|297.77|295.37|0
1693253700000|2023-08-28 20:15:00|297.81|295.01|297.97|295.17|298.47|295.67|297.73|294.93|0
1693254000000|2023-08-28 20:20:00|297.81|295.01|297.97|295.17|298.3|295.5|297.81|295.01|0
1693254300000|2023-08-28 20:25:00|297.8|295|297.47|294.67|297.8|295|297.47|294.67|0
1693254600000|2023-08-28 20:30:00|297.31|294.51|297.3|294.5|297.31|294.51|297.14|294.34|0
1693254900000|2023-08-28 20:35:00|297.47|294.67|297.63|294.83|297.64|294.84|297.14|294.34|0
1693255200000|2023-08-28 20:40:00|297.47|294.67|297.63|294.83|297.63|294.83|297.47|294.67|0
1693255500000|2023-08-28 20:45:00|297.47|294.67|297.63|294.83|297.63|294.83|297.47|294.67|0
1693255800000|2023-08-28 20:50:00|297.47|294.67|297.8|295|297.8|295|297.47|294.67|0
1693256100000|2023-08-28 20:55:00|297.46|294.66|297.05|294.25|297.63|294.83|296.97|294.17|0
1693256400000|2023-08-28 21:00:00|297.16|294.36|297.09|294.29|297.22|294.42|297.09|294.29|0
1693256700000|2023-08-28 21:05:00|297.14|294.34|297.02|294.22|297.14|294.34|297.02|294.22|0
1693257000000|2023-08-28 21:10:00|297.04|294.24|297.04|294.24|297.19|294.39|297.04|294.24|0
1693257300000|2023-08-28 21:15:00|297.07|294.27|297.21|294.41|297.21|294.41|296.94|294.14|0
1693257600000|2023-08-28 21:20:00|297.29|294.49|297.16|294.36|297.33|294.53|297.01|294.21|0
1693257900000|2023-08-28 21:25:00|296.99|294.19|297.01|294.21|297.01|294.21|296.99|294.19|0
1693258200000|2023-08-28 21:30:00|296.99|294.19|296.99|294.19|296.99|294.19|296.99|294.19|0
1693259100000|2023-08-28 21:45:00|297.01|294.21|296.96|294.16|297.01|294.21|296.96|294.16|0
1693259400000|2023-08-28 21:50:00|297|294.2|296.94|294.14|297|294.2|296.94|294.14|0
1693259700000|2023-08-28 21:55:00|297|294.2|297.17|294.37|297.19|294.39|297|294.2|0
1693260000000|2023-08-28 22:00:00|297.04|294.24|295.79|292.99|297.2|294.4|295.54|292.74|0
1693260300000|2023-08-28 22:05:00|295.62|292.82|296.28|293.48|296.45|293.65|295.62|292.82|0
1693260600000|2023-08-28 22:10:00|296.45|293.65|295.87|293.07|296.45|293.65|295.45|292.65|0
1693260900000|2023-08-28 22:15:00|295.79|292.99|295.45|292.65|295.95|293.15|295.45|292.65|0
1693261200000|2023-08-28 22:20:00|295.29|292.49|295.62|292.82|295.62|292.82|295.29|292.49|0
1693261500000|2023-08-28 22:25:00|295.45|292.65|295.95|293.15|296.11|293.31|295.45|292.65|0
1693261800000|2023-08-28 22:30:00|296.11|293.31|296.11|293.31|296.28|293.48|296.11|293.31|0
1693262100000|2023-08-28 22:35:00|296.28|293.48|296.11|293.31|296.28|293.48|295.78|292.98|0
1693262400000|2023-08-28 22:40:00|296.28|293.48|295.94|293.14|296.61|293.81|295.94|293.14|0
1693262700000|2023-08-28 22:45:00|295.86|293.06|296.11|293.31|296.11|293.31|295.78|292.98|0
1693263000000|2023-08-28 22:50:00|296.27|293.47|296.11|293.31|296.27|293.47|296.11|293.31|0
1693263300000|2023-08-28 22:55:00|296.27|293.47|296.27|293.47|296.27|293.47|296.1|293.3|0
1693263600000|2023-08-28 23:00:00|296.1|293.3|296.93|294.13|296.93|294.13|296.1|293.3|0
1693263900000|2023-08-28 23:05:00|297.02|294.22|297.1|294.3|297.1|294.3|296.76|293.96|0
1693264200000|2023-08-28 23:10:00|297.26|294.46|297.43|294.63|297.59|294.79|297.1|294.3|0
1693264500000|2023-08-28 23:15:00|297.35|294.55|297.43|294.63|297.43|294.63|297.09|294.29|0
1693264800000|2023-08-28 23:20:00|297.26|294.46|297.09|294.29|297.51|294.71|297.09|294.29|0
1693265100000|2023-08-28 23:25:00|297.26|294.46|297.09|294.29|297.26|294.46|297.09|294.29|0
1693265400000|2023-08-28 23:30:00|296.92|294.12|297.26|294.46|297.42|294.62|296.92|294.12|0
1693265700000|2023-08-28 23:35:00|297.42|294.62|297.59|294.79|297.59|294.79|297.42|294.62|0
1693266000000|2023-08-28 23:40:00|297.75|294.95|297.42|294.62|297.75|294.95|297.42|294.62|0
1693266300000|2023-08-28 23:45:00|297.34|294.54|297.58|294.78|297.75|294.95|297.34|294.54|0
1693266600000|2023-08-28 23:50:00|297.75|294.95|298|295.2|298.08|295.28|297.75|294.95|0
1693266900000|2023-08-28 23:55:00|298.08|295.28|298.08|295.28|298.25|295.45|297.91|295.11|0
1693267200000|2023-08-29 00:00:00|297.91|295.11|298.91|296.11|299.08|296.28|297.91|295.11|0
1693267500000|2023-08-29 00:05:00|299.08|296.28|299.91|297.11|300.24|297.44|298.91|296.11|0
1693267800000|2023-08-29 00:10:00|299.83|297.03|298.74|295.94|299.83|297.03|298.74|295.94|0
1693268100000|2023-08-29 00:15:00|298.91|296.11|298.41|295.61|298.91|296.11|298.07|295.27|0
1693268400000|2023-08-29 00:20:00|298.24|295.44|298.11|295.31|298.41|295.61|297.57|294.77|0
1693268700000|2023-08-29 00:25:00|298.27|295.47|298.68|295.88|298.68|295.88|298.11|295.31|0
1693269000000|2023-08-29 00:30:00|298.52|295.72|298.52|295.72|298.68|295.88|298.02|295.22|0
1693269300000|2023-08-29 00:35:00|298.35|295.55|298.02|295.22|298.35|295.55|298.02|295.22|0
1693269600000|2023-08-29 00:40:00|298.18|295.38|298.51|295.71|298.68|295.88|297.85|295.05|0
1693269900000|2023-08-29 00:45:00|298.43|295.63|298.18|295.38|298.68|295.88|297.85|295.05|0
1693270200000|2023-08-29 00:50:00|298.27|295.47|298.18|295.38|298.35|295.55|297.85|295.05|0
1693270500000|2023-08-29 00:55:00|298.01|295.21|298.18|295.38|298.18|295.38|297.93|295.13|0
1693270800000|2023-08-29 01:00:00|298.01|295.21|298.34|295.54|298.67|295.87|297.93|295.13|0
1693271100000|2023-08-29 01:05:00|298.51|295.71|298.17|295.37|298.67|295.87|298.01|295.21|0
1693271400000|2023-08-29 01:10:00|298.26|295.46|298.5|295.7|298.84|296.04|298.26|295.46|0
1693271700000|2023-08-29 01:15:00|298.67|295.87|297.93|295.13|298.67|295.87|297.51|294.71|0
1693272000000|2023-08-29 01:20:00|298.01|295.21|299|296.2|299.17|296.37|298.01|295.21|0
1693272300000|2023-08-29 01:25:00|298.83|296.03|298.33|295.53|298.83|296.03|298.17|295.37|0
1693272600000|2023-08-29 01:30:00|298.5|295.7|298.42|295.62|298.83|296.03|297.51|294.71|0
1693272900000|2023-08-29 01:35:00|298.33|295.53|298.5|295.7|298.66|295.86|297.67|294.87|0
1693273200000|2023-08-29 01:40:00|298.33|295.53|297.5|294.7|298.5|295.7|297.5|294.7|0
1693273500000|2023-08-29 01:45:00|297.34|294.54|297.67|294.87|297.67|294.87|296.51|293.71|0
1693273800000|2023-08-29 01:50:00|297.5|294.7|299.32|296.52|299.32|296.52|297.5|294.7|0
1693274100000|2023-08-29 01:55:00|299.16|296.36|300.32|297.52|300.49|297.69|298.99|296.19|0
1693274400000|2023-08-29 02:00:00|300.24|297.44|299.49|296.69|300.32|297.52|299.32|296.52|0
1693274700000|2023-08-29 02:05:00|299.65|296.85|299.15|296.35|299.65|296.85|298.99|296.19|0
1693275000000|2023-08-29 02:10:00|298.99|296.19|298.65|295.85|299.15|296.35|298.49|295.69|0
1693275300000|2023-08-29 02:15:00|298.82|296.02|299.32|296.52|299.32|296.52|298.82|296.02|0
1693275600000|2023-08-29 02:20:00|299.15|296.35|298.65|295.85|299.15|296.35|298.49|295.69|0
1693275900000|2023-08-29 02:25:00|298.74|295.94|298.48|295.68|298.98|296.18|298.48|295.68|0
1693276200000|2023-08-29 02:30:00|298.65|295.85|298.65|295.85|298.82|296.02|298.32|295.52|0
1693276500000|2023-08-29 02:35:00|298.48|295.68|298.15|295.35|298.65|295.85|298.15|295.35|0
1693276800000|2023-08-29 02:40:00|298.32|295.52|298.31|295.51|298.65|295.85|298.15|295.35|0
1693277100000|2023-08-29 02:45:00|298.48|295.68|298.48|295.68|298.81|296.01|298.31|295.51|0
1693277400000|2023-08-29 02:50:00|298.64|295.84|298.64|295.84|298.81|296.01|298.15|295.35|0
1693277700000|2023-08-29 02:55:00|298.81|296.01|297.98|295.18|298.81|296.01|297.98|295.18|0
1693278000000|2023-08-29 03:00:00|298.14|295.34|298.14|295.34|298.14|295.34|297.81|295.01|0
1693278300000|2023-08-29 03:05:00|298.06|295.26|298.14|295.34|298.14|295.34|297.81|295.01|0
1693278600000|2023-08-29 03:10:00|298.31|295.51|298.06|295.26|298.47|295.67|297.97|295.17|0
1693278900000|2023-08-29 03:15:00|297.97|295.17|297.81|295.01|298.31|295.51|297.81|295.01|0
1693279200000|2023-08-29 03:20:00|297.64|294.84|297.81|295.01|297.81|295.01|297.64|294.84|0
1693279500000|2023-08-29 03:25:00|297.64|294.84|297.14|294.34|297.64|294.84|296.98|294.18|0
1693279800000|2023-08-29 03:30:00|296.98|294.18|297.31|294.51|297.31|294.51|296.98|294.18|0
1693280100000|2023-08-29 03:35:00|297.14|294.34|297.14|294.34|297.31|294.51|296.97|294.17|0
1693280400000|2023-08-29 03:40:00|296.97|294.17|297.14|294.34|297.14|294.34|296.81|294.01|0
1693280700000|2023-08-29 03:45:00|297.3|294.5|296.97|294.17|297.47|294.67|296.97|294.17|0
1693281000000|2023-08-29 03:50:00|297.14|294.34|297.63|294.83|297.63|294.83|297.14|294.34|0
1693281300000|2023-08-29 03:55:00|297.72|294.92|297.3|294.5|297.72|294.92|297.13|294.33|0
1693281600000|2023-08-29 04:00:00|297.46|294.66|297.3|294.5|297.46|294.66|297.05|294.25|0
1693281900000|2023-08-29 04:05:00|297.22|294.42|297.46|294.66|297.46|294.66|297.13|294.33|0
1693282200000|2023-08-29 04:10:00|297.55|294.75|297.46|294.66|297.63|294.83|297.46|294.66|0
1693282500000|2023-08-29 04:15:00|297.63|294.83|297.46|294.66|297.63|294.83|297.29|294.49|0
1693282800000|2023-08-29 04:20:00|297.38|294.58|297.13|294.33|297.46|294.66|297.13|294.33|0
1693283100000|2023-08-29 04:25:00|296.96|294.16|296.79|293.99|296.96|294.16|296.46|293.66|0
1693283400000|2023-08-29 04:30:00|296.88|294.08|296.96|294.16|297.13|294.33|296.79|293.99|0
1693283700000|2023-08-29 04:35:00|297.12|294.32|297.45|294.65|297.45|294.65|296.96|294.16|0
1693284000000|2023-08-29 04:40:00|297.29|294.49|297.62|294.82|297.78|294.98|297.29|294.49|0
1693284300000|2023-08-29 04:45:00|297.78|294.98|297.62|294.82|297.78|294.98|297.62|294.82|0
1693284600000|2023-08-29 04:50:00|297.45|294.65|297.62|294.82|297.62|294.82|297.45|294.65|0
1693284900000|2023-08-29 04:55:00|297.45|294.65|297.45|294.65|297.62|294.82|297.45|294.65|0
1693285200000|2023-08-29 05:00:00|297.61|294.81|297.28|294.48|297.61|294.81|297.28|294.48|0
1693285500000|2023-08-29 05:05:00|297.45|294.65|296.45|293.65|297.61|294.81|296.45|293.65|0
1693285800000|2023-08-29 05:10:00|296.62|293.82|295.79|292.99|296.62|293.82|295.46|292.66|0
1693286100000|2023-08-29 05:15:00|295.71|292.91|295.62|292.82|295.95|293.15|295.62|292.82|0
1693286400000|2023-08-29 05:20:00|295.79|292.99|295.13|292.33|295.79|292.99|294.96|292.16|0
1693286700000|2023-08-29 05:25:00|295.29|292.49|295.29|292.49|295.29|292.49|294.96|292.16|0
1693287000000|2023-08-29 05:30:00|295.38|292.58|295.29|292.49|295.62|292.82|295.29|292.49|0
1693287300000|2023-08-29 05:35:00|295.12|292.32|295.21|292.41|295.29|292.49|295.12|292.32|0
1693287600000|2023-08-29 05:40:00|295.12|292.32|295.62|292.82|295.62|292.82|295.12|292.32|0
1693287900000|2023-08-29 05:45:00|295.54|292.74|295.12|292.32|295.62|292.82|294.96|292.16|0
1693288200000|2023-08-29 05:50:00|295.29|292.49|295.12|292.32|295.29|292.49|294.95|292.15|0
1693288500000|2023-08-29 05:55:00|295.28|292.48|294.95|292.15|295.45|292.65|294.95|292.15|0
1693288800000|2023-08-29 06:00:00|294.79|291.99|294.62|291.82|295.12|292.32|294.29|291.49|0
1693289100000|2023-08-29 06:05:00|294.42|292.02|294.42|292.02|294.59|292.19|293.93|291.53|0
1693289400000|2023-08-29 06:10:00|294.26|291.86|295.24|292.84|295.57|293.17|294.09|291.69|0
1693289700000|2023-08-29 06:15:00|295.16|292.76|295.16|292.76|295.41|293.01|294.75|292.35|0
1693290000000|2023-08-29 06:20:00|295.08|292.68|295.24|292.84|295.41|293.01|294.91|292.51|0
1693290300000|2023-08-29 06:25:00|295.41|293.01|295.07|292.67|295.41|293.01|295.07|292.67|0
1693290600000|2023-08-29 06:30:00|295.24|292.84|294.91|292.51|295.24|292.84|294.58|292.18|0
1693290900000|2023-08-29 06:35:00|294.83|292.43|294.58|292.18|294.83|292.43|293.92|291.52|0
1693291200000|2023-08-29 06:40:00|294.41|292.01|294.08|291.68|294.41|292.01|293.1|290.7|0
1693291500000|2023-08-29 06:45:00|294.25|291.85|294.9|292.5|294.9|292.5|294.24|291.84|0
1693291800000|2023-08-29 06:50:00|295.07|292.67|295.89|293.49|296.06|293.66|294.9|292.5|0
1693292100000|2023-08-29 06:55:00|296.06|293.66|295.73|293.33|296.39|293.99|295.65|293.25|0
1693292400000|2023-08-29 07:00:00|295.89|293.49|295.39|292.99|296.22|293.82|294.74|292.34|0
1693292700000|2023-08-29 07:05:00|295.56|293.16|295.06|292.66|296.22|293.82|294.9|292.5|0
1693293000000|2023-08-29 07:10:00|295.23|292.83|295.72|293.32|296.22|293.82|295.15|292.75|0
1693293300000|2023-08-29 07:15:00|296.05|293.65|295.56|293.16|296.05|293.65|295.06|292.66|0
1693293600000|2023-08-29 07:20:00|295.39|292.99|294.07|291.67|295.89|293.49|294.07|291.67|0
1693293900000|2023-08-29 07:25:00|293.99|291.59|292.42|290.02|294.07|291.67|292.26|289.86|0
1693294200000|2023-08-29 07:30:00|292.59|290.19|292.09|289.69|292.59|290.19|291.11|288.71|0
1693294500000|2023-08-29 07:35:00|291.93|289.53|292.42|290.02|292.59|290.19|291.77|289.37|0
1693294800000|2023-08-29 07:40:00|292.91|290.51|293.57|291.17|293.9|291.5|292.59|290.19|0
1693295100000|2023-08-29 07:45:00|293.41|291.01|294.56|292.16|294.64|292.24|293.41|291.01|0
1693295400000|2023-08-29 07:50:00|294.72|292.32|298.69|296.29|298.69|296.29|294.39|291.99|0
1693295700000|2023-08-29 07:55:00|299.03|296.63|300.02|297.62|300.52|298.12|299.03|296.63|0
1693296000000|2023-08-29 08:00:00|300.36|297.96|299.36|296.96|300.52|298.12|298.69|296.29|0
1693296300000|2023-08-29 08:05:00|299.52|297.12|299.36|296.96|300.02|297.62|298.69|296.29|0
1693296600000|2023-08-29 08:10:00|299.52|297.12|301.19|298.79|301.52|299.12|299.52|297.12|0
1693296900000|2023-08-29 08:15:00|301.02|298.62|299.85|297.45|301.02|298.62|299.52|297.12|0
1693297200000|2023-08-29 08:20:00|300.02|297.62|299.19|296.79|300.02|297.62|298.69|296.29|0
1693297500000|2023-08-29 08:25:00|299.18|296.78|299.68|297.28|299.68|297.28|299.02|296.62|0
1693297800000|2023-08-29 08:30:00|299.85|297.45|298.35|295.95|300.02|297.62|298.19|295.79|0
1693298100000|2023-08-29 08:35:00|298.19|295.79|298.18|295.78|298.19|295.79|297.02|294.62|0
1693298400000|2023-08-29 08:40:00|298.35|295.95|298.02|295.62|298.52|296.12|297.68|295.28|0
1693298700000|2023-08-29 08:45:00|298.18|295.78|297.85|295.45|298.18|295.78|297.44|295.04|0
1693299000000|2023-08-29 08:50:00|298.18|295.78|299.68|297.28|300.18|297.78|297.68|295.28|0
1693299300000|2023-08-29 08:55:00|299.51|297.11|301.18|298.78|301.18|298.78|298.01|295.61|0
1693299600000|2023-08-29 09:00:00|301.01|298.61|299.84|297.44|301.34|298.94|299.51|297.11|0
1693299900000|2023-08-29 09:05:00|300.01|297.61|298.51|296.11|300.17|297.77|298.51|296.11|0
1693300200000|2023-08-29 09:10:00|298.34|295.94|298.67|296.27|298.76|296.36|298.01|295.61|0
1693300500000|2023-08-29 09:15:00|298.51|296.11|300.17|297.77|300.5|298.1|298.51|296.11|0
1693300800000|2023-08-29 09:20:00|300.34|297.94|300.71|298.31|301.21|298.81|300.02|297.62|0
1693301100000|2023-08-29 09:25:00|300.55|298.15|299.88|297.48|300.88|298.48|299.72|297.32|0
1693301400000|2023-08-29 09:30:00|299.8|297.4|299.71|297.31|300.21|297.81|299.38|296.98|0
1693301700000|2023-08-29 09:35:00|300.05|297.65|298.55|296.15|300.05|297.65|298.39|295.99|0
1693302000000|2023-08-29 09:40:00|298.72|296.32|298.39|295.99|299.05|296.65|298.05|295.65|0
1693302300000|2023-08-29 09:45:00|298.22|295.82|297.23|294.83|298.39|295.99|297.23|294.83|0
1693302600000|2023-08-29 09:50:00|297.39|294.99|296.23|293.83|297.89|295.49|296.23|293.83|0
1693302900000|2023-08-29 09:55:00|296.4|294|295.57|293.17|296.4|294|295.25|292.85|0
1693303200000|2023-08-29 10:00:00|295.41|293.01|296.23|293.83|296.4|294|295.08|292.68|0
1693303500000|2023-08-29 10:05:00|296.07|293.67|295.57|293.17|296.23|293.83|295.24|292.84|0
1693303800000|2023-08-29 10:10:00|295.49|293.09|296.89|294.49|297.38|294.98|295.49|293.09|0
1693304100000|2023-08-29 10:15:00|297.05|294.65|299.04|296.64|299.2|296.8|297.05|294.65|0
1693304400000|2023-08-29 10:20:00|299.12|296.72|297.71|295.31|299.37|296.97|297.71|295.31|0
1693304700000|2023-08-29 10:25:00|297.88|295.48|297.96|295.56|298.37|295.97|297.55|295.15|0
1693305000000|2023-08-29 10:30:00|297.88|295.48|297.54|295.14|298.21|295.81|297.05|294.65|0
1693305300000|2023-08-29 10:35:00|297.71|295.31|298.04|295.64|298.54|296.14|297.21|294.81|0
1693305600000|2023-08-29 10:40:00|297.87|295.47|297.87|295.47|298.37|295.97|297.38|294.98|0
1693305900000|2023-08-29 10:45:00|298.04|295.64|299.36|296.96|299.45|297.05|297.87|295.47|0
1693306200000|2023-08-29 10:50:00|299.2|296.8|299.53|297.13|300.03|297.63|299.2|296.8|0
1693306500000|2023-08-29 10:55:00|299.36|296.96|300.52|298.12|300.52|298.12|299.03|296.63|0
1693306800000|2023-08-29 11:00:00|300.69|298.29|300.35|297.95|300.85|298.45|299.69|297.29|0
1693307100000|2023-08-29 11:05:00|300.52|298.12|299.19|296.79|300.52|298.12|299.02|296.62|0
1693307400000|2023-08-29 11:10:00|299.36|296.96|299.85|297.45|300.02|297.62|298.53|296.13|0
1693307700000|2023-08-29 11:15:00|299.69|297.29|300.18|297.78|300.35|297.95|299.35|296.95|0
1693308000000|2023-08-29 11:20:00|300.02|297.62|299.68|297.28|300.02|297.62|298.86|296.46|0
1693308300000|2023-08-29 11:25:00|299.85|297.45|301.51|299.11|301.51|299.11|299.52|297.12|0
1693308600000|2023-08-29 11:30:00|301.18|298.78|300.35|297.95|301.18|298.78|300.01|297.61|0
1693308900000|2023-08-29 11:35:00|300.27|297.87|302.34|299.94|302.51|300.11|300.18|297.78|0
1693309200000|2023-08-29 11:40:00|302.26|299.86|302.17|299.77|302.34|299.94|301.84|299.44|0
1693309500000|2023-08-29 11:45:00|302.34|299.94|301.34|298.94|302.84|300.44|301.34|298.94|0
1693309800000|2023-08-29 11:50:00|301.51|299.11|301.5|299.1|302.17|299.77|301.34|298.94|0
1693310100000|2023-08-29 11:55:00|301.67|299.27|302.17|299.77|302.34|299.94|301.67|299.27|0
1693310400000|2023-08-29 12:00:00|302|299.6|301.34|298.94|302.5|300.1|301.34|298.94|0
1693310700000|2023-08-29 12:05:00|301|298.6|300|297.6|301|298.6|299.67|297.27|0
1693311000000|2023-08-29 12:10:00|299.84|297.44|301.17|298.77|301.5|299.1|299.51|297.11|0
1693311300000|2023-08-29 12:15:00|301|298.6|302|299.6|302|299.6|300.33|297.93|0
1693311600000|2023-08-29 12:20:00|302.16|299.76|303|300.6|303.33|300.93|301.83|299.43|0
1693311900000|2023-08-29 12:25:00|303.17|300.77|304.84|302.44|305.01|302.61|303|300.6|0
1693312200000|2023-08-29 12:30:00|305.01|302.61|303.33|300.93|305.34|302.94|303|300.6|0
1693312500000|2023-08-29 12:35:00|303.5|301.1|303.16|300.76|304.33|301.93|302.72|300.32|0
1693312800000|2023-08-29 12:40:00|303.33|300.93|301.83|299.43|303.83|301.43|301.83|299.43|0
1693313100000|2023-08-29 12:45:00|301.66|299.26|301.99|299.59|303|300.6|301.66|299.26|0
1693313400000|2023-08-29 12:50:00|301.83|299.43|301.83|299.43|302.16|299.76|300.5|298.1|0
1693313700000|2023-08-29 12:55:00|301.99|299.59|301.49|299.09|302.33|299.93|300.99|298.59|0
1693314000000|2023-08-29 13:00:00|301.32|298.92|302.66|300.26|302.66|300.26|301.16|298.76|0
1693314300000|2023-08-29 13:05:00|302.82|300.42|301.16|298.76|302.99|300.59|300.49|298.09|0
1693314600000|2023-08-29 13:10:00|301.32|298.92|302.65|300.25|303.16|300.76|301.32|298.92|0
1693314900000|2023-08-29 13:15:00|302.99|300.59|301.49|299.09|303.99|301.59|301.49|299.09|0
1693315200000|2023-08-29 13:20:00|301.65|299.25|300.82|298.42|301.82|299.42|300.16|297.76|0
1693315500000|2023-08-29 13:25:00|301.32|298.92|300.82|298.42|301.82|299.42|300.82|298.42|0
1693315800000|2023-08-29 13:30:00|300.74|298.34|298.16|295.76|301.82|299.42|298.16|295.76|0
1693316100000|2023-08-29 13:35:00|298.33|295.93|298|295.6|299.65|297.25|297.17|294.77|0
1693316400000|2023-08-29 13:40:00|298.33|295.93|294.47|292.07|298.49|296.09|293.07|290.67|0
1693316700000|2023-08-29 13:45:00|294.3|291.9|290.57|288.17|294.3|291.9|290.08|287.68|0
1693317000000|2023-08-29 13:50:00|290.41|288.01|291.05|288.65|292.54|290.14|289.59|287.19|0
1693317300000|2023-08-29 13:55:00|291.21|288.81|291.5|289.1|293.51|291.11|290.72|288.32|0
1693317600000|2023-08-29 14:00:00|289.12|286.72|283.44|281.04|289.37|286.97|283.44|281.04|0
1693317900000|2023-08-29 14:05:00|283.12|280.72|283.6|281.2|284.25|281.85|281.83|279.43|0
1693318200000|2023-08-29 14:10:00|283.44|281.04|281.49|279.09|284.89|282.49|280.68|278.28|0
1693318500000|2023-08-29 14:15:00|281.33|278.93|277.95|275.55|281.33|278.93|276.83|274.43|0
1693318800000|2023-08-29 14:20:00|277.79|275.39|276.19|273.79|278.43|276.03|276.03|273.63|0
1693319100000|2023-08-29 14:25:00|276.35|273.95|276.37|273.97|279.71|277.31|275.9|273.5|0
1693319400000|2023-08-29 14:30:00|276.53|274.13|272.4|270|276.53|274.13|271.77|269.37|0
1693319700000|2023-08-29 14:35:00|272.24|269.84|276.85|274.45|276.85|274.45|271.29|268.89|0
1693320000000|2023-08-29 14:40:00|276.69|274.29|277.33|274.93|277.65|275.25|275.41|273.01|0
1693320300000|2023-08-29 14:45:00|277.49|275.09|276.85|274.45|279.25|276.85|276.53|274.13|0
1693320600000|2023-08-29 14:50:00|277.01|274.61|277.97|275.57|277.97|275.57|274.46|272.06|0
1693320900000|2023-08-29 14:55:00|278.29|275.89|277.96|275.56|279.56|277.16|277.8|275.4|0
1693321200000|2023-08-29 15:00:00|278.12|275.72|277.16|274.76|278.44|276.04|276.52|274.12|0
1693321500000|2023-08-29 15:05:00|277|274.6|276.04|273.64|277.8|275.4|274.77|272.37|0
1693321800000|2023-08-29 15:10:00|275.88|273.48|273.98|271.58|276.36|273.96|273.82|271.42|0
1693322100000|2023-08-29 15:15:00|273.82|271.42|273.02|270.62|274.61|272.21|272.87|270.47|0
1693322400000|2023-08-29 15:20:00|272.71|270.31|271.45|269.05|273.82|271.42|271.13|268.73|0
1693322700000|2023-08-29 15:25:00|271.29|268.89|271.77|269.37|272.56|270.16|270.66|268.26|0
1693323000000|2023-08-29 15:30:00|271.61|269.21|269.1|266.7|271.61|269.21|268.95|266.55|0
1693323300000|2023-08-29 15:35:00|268.95|266.55|266.45|264.05|269.26|266.86|266.14|263.74|0
1693323600000|2023-08-29 15:40:00|266.3|263.9|265.21|262.81|266.61|264.21|264.9|262.5|0
1693323900000|2023-08-29 15:45:00|264.9|262.5|267.23|264.83|267.54|265.14|264.9|262.5|0
1693324200000|2023-08-29 15:50:00|267.07|264.67|265.98|263.58|267.23|264.83|265.05|262.65|0
1693324500000|2023-08-29 15:55:00|266.14|263.74|266.91|264.51|268.16|265.76|266.14|263.74|0
1693324800000|2023-08-29 16:00:00|267.22|264.82|266.29|263.89|267.53|265.13|265.82|263.42|0
1693325100000|2023-08-29 16:05:00|266.13|263.73|266.13|263.73|267.69|265.29|265.82|263.42|0
1693325400000|2023-08-29 16:10:00|265.98|263.58|266.91|264.51|266.91|264.51|265.51|263.11|0
1693325700000|2023-08-29 16:15:00|266.75|264.35|265.66|263.26|267.06|264.66|265.2|262.8|0
1693326000000|2023-08-29 16:20:00|265.51|263.11|263.18|260.78|265.66|263.26|262.88|260.48|0
1693326300000|2023-08-29 16:25:00|263.03|260.63|262.57|260.17|263.49|261.09|261.8|259.4|0
1693326600000|2023-08-29 16:30:00|262.41|260.01|262.41|260.01|263.49|261.09|262.1|259.7|0
1693326900000|2023-08-29 16:35:00|262.56|260.16|264.57|262.17|265.04|262.64|262.41|260.01|0
1693327200000|2023-08-29 16:40:00|264.42|262.02|264.73|262.33|265.19|262.79|264.11|261.71|0
1693327500000|2023-08-29 16:45:00|264.72|262.32|266.12|263.72|266.59|264.19|264.72|262.32|0
1693327800000|2023-08-29 16:50:00|265.96|263.56|265.19|262.79|267.21|264.81|265.03|262.63|0
1693328100000|2023-08-29 16:55:00|265.03|262.63|264.41|262.01|265.5|263.1|264.26|261.86|0
1693328400000|2023-08-29 17:00:00|264.26|261.86|262.86|260.46|265.19|262.79|262.71|260.31|0
1693328700000|2023-08-29 17:05:00|263.02|260.62|262.55|260.15|263.48|261.08|262.55|260.15|0
1693329000000|2023-08-29 17:10:00|262.4|260|262.86|260.46|264.72|262.32|262.4|260|0
1693329300000|2023-08-29 17:15:00|263.02|260.62|264.41|262.01|264.56|262.16|262.86|260.46|0
1693329600000|2023-08-29 17:20:00|264.56|262.16|262.09|259.69|264.87|262.47|262.09|259.69|0
1693329900000|2023-08-29 17:25:00|261.93|259.53|262.86|260.46|263.32|260.92|261.93|259.53|0
1693330200000|2023-08-29 17:30:00|262.7|260.3|262.24|259.84|262.86|260.46|262.09|259.69|0
1693330500000|2023-08-29 17:35:00|262.09|259.69|260.55|258.15|262.24|259.84|259.94|257.54|0
1693330800000|2023-08-29 17:40:00|260.7|258.3|261.31|258.91|261.47|259.07|260.09|257.69|0
1693331100000|2023-08-29 17:45:00|261.16|258.76|261.31|258.91|261.47|259.07|260.39|257.99|0
1693331400000|2023-08-29 17:50:00|261.47|259.07|263.78|261.38|264.4|262|260.7|258.3|0
1693331700000|2023-08-29 17:55:00|264.24|261.84|264.08|261.68|266.41|264.01|263.47|261.07|0
1693332000000|2023-08-29 18:00:00|263.93|261.53|263.62|261.22|264.86|262.46|263.16|260.76|0
1693332300000|2023-08-29 18:05:00|263.77|261.37|262.23|259.83|263.93|261.53|262.23|259.83|0
1693332600000|2023-08-29 18:10:00|262.38|259.98|263.77|261.37|263.93|261.53|261.77|259.37|0
1693332900000|2023-08-29 18:15:00|263.62|261.22|262.84|260.44|264.39|261.99|262.84|260.44|0
1693333200000|2023-08-29 18:20:00|262.69|260.29|263.15|260.75|263.3|260.9|261.15|258.75|0
1693333500000|2023-08-29 18:25:00|263|260.6|262.22|259.82|263.92|261.52|261.46|259.06|0
1693333800000|2023-08-29 18:30:00|262.38|259.98|261.15|258.75|262.53|260.13|260.99|258.59|0
1693334100000|2023-08-29 18:35:00|260.99|258.59|262.07|259.67|262.22|259.82|259.61|257.21|0
1693334400000|2023-08-29 18:40:00|261.91|259.51|260.22|257.82|262.22|259.82|259.92|257.52|0
1693334700000|2023-08-29 18:45:00|260.07|257.67|260.68|258.28|261.14|258.74|259.3|256.9|0
1693335000000|2023-08-29 18:50:00|260.83|258.43|261.45|259.05|262.22|259.82|260.07|257.67|0
1693335300000|2023-08-29 18:55:00|261.29|258.89|261.29|258.89|262.68|260.28|260.83|258.43|0
1693335600000|2023-08-29 19:00:00|261.45|259.05|261.44|259.04|263.29|260.89|260.98|258.58|0
1693335900000|2023-08-29 19:05:00|261.52|259.12|261.9|259.5|262.21|259.81|261.14|258.74|0
1693336200000|2023-08-29 19:10:00|261.75|259.35|260.37|257.97|262.37|259.97|260.37|257.97|0
1693336500000|2023-08-29 19:15:00|260.52|258.12|258.53|256.13|260.98|258.58|258.53|256.13|0
1693336800000|2023-08-29 19:20:00|258.68|256.28|258.22|255.82|259.75|257.35|258.07|255.67|0
1693337100000|2023-08-29 19:25:00|258.07|255.67|257.31|254.91|258.22|255.82|256.85|254.45|0
1693337400000|2023-08-29 19:30:00|257.61|255.21|259.35|256.95|260.24|257.84|257.61|255.21|0
1693337700000|2023-08-29 19:35:00|259.5|257.1|259.2|256.8|259.5|257.1|258.44|256.04|0
1693338000000|2023-08-29 19:40:00|259.04|256.64|256.91|254.51|259.2|256.8|256.76|254.36|0
1693338300000|2023-08-29 19:45:00|257.06|254.66|258.89|256.49|259.65|257.25|256.46|254.06|0
1693338600000|2023-08-29 19:50:00|259.04|256.64|259.5|257.1|260.42|258.02|258.28|255.88|0
1693338900000|2023-08-29 19:55:00|259.27|256.87|257.32|254.92|259.96|257.56|256.25|253.85|0
1693339200000|2023-08-29 20:00:00|257.62|255.22|256.86|254.46|257.62|255.22|256.4|254|0
1693339500000|2023-08-29 20:05:00|257.01|254.61|256.56|254.16|257.62|255.22|256.56|254.16|0
1693339800000|2023-08-29 20:10:00|256.55|254.15|256.4|254|256.71|254.31|256.1|253.7|0
1693340100000|2023-08-29 20:15:00|256.45|253.65|255.84|253.04|256.6|253.8|255.69|252.89|0
1693340400000|2023-08-29 20:20:00|255.99|253.19|256.14|253.34|256.14|253.34|255.84|253.04|0
1693340700000|2023-08-29 20:25:00|256.29|253.49|256.6|253.8|256.6|253.8|256.14|253.34|0
1693341000000|2023-08-29 20:30:00|256.45|253.65|256.75|253.95|256.75|253.95|256.14|253.34|0
1693341300000|2023-08-29 20:35:00|256.6|253.8|256.59|253.79|256.75|253.95|256.59|253.79|0
1693341600000|2023-08-29 20:40:00|256.75|253.95|256.74|253.94|256.75|253.95|256.44|253.64|0
1693341900000|2023-08-29 20:45:00|256.59|253.79|256.9|254.1|256.9|254.1|256.44|253.64|0
1693342200000|2023-08-29 20:50:00|257.05|254.25|256.74|253.94|257.05|254.25|256.59|253.79|0
1693342500000|2023-08-29 20:55:00|256.59|253.79|256.36|253.56|256.59|253.79|256.21|253.41|0
1693342800000|2023-08-29 21:00:00|256.34|253.54|256.43|253.63|256.43|253.63|256.27|253.47|0
1693343100000|2023-08-29 21:05:00|256.4|253.6|256.4|253.6|256.5|253.7|256.38|253.58|0
1693343400000|2023-08-29 21:10:00|256.38|253.58|256.29|253.49|256.43|253.63|256.29|253.49|0
1693343700000|2023-08-29 21:15:00|256.4|253.6|256.42|253.62|256.44|253.64|256.36|253.56|0
1693344000000|2023-08-29 21:20:00|256.38|253.58|256.33|253.53|256.42|253.62|256.17|253.37|0
1693344300000|2023-08-29 21:25:00|256.29|253.49|256.35|253.55|256.35|253.55|256.11|253.31|0
1693344600000|2023-08-29 21:30:00|256.29|253.49|256.1|253.3|256.29|253.49|256.1|253.3|0
1693344900000|2023-08-29 21:35:00|256.04|253.24|255.68|252.88|256.19|253.39|255.68|252.88|0
1693345200000|2023-08-29 21:40:00|255.62|252.82|255.74|252.94|255.74|252.94|255.62|252.82|0
1693345500000|2023-08-29 21:45:00|255.8|253|255.84|253.04|255.87|253.07|255.74|252.94|0
1693345800000|2023-08-29 21:50:00|255.82|253.02|255.73|252.93|255.82|253.02|255.73|252.93|0
1693346100000|2023-08-29 21:55:00|255.53|252.73|255.42|252.62|255.74|252.94|255.42|252.62|0
1693346400000|2023-08-29 22:00:00|256.19|253.39|255.51|252.71|256.72|253.92|254.98|252.18|0
1693346700000|2023-08-29 22:05:00|255.59|252.79|254.45|251.65|255.81|253.01|254.29|251.49|0
1693347000000|2023-08-29 22:10:00|254.29|251.49|255.05|252.25|255.2|252.4|254.29|251.49|0
1693347300000|2023-08-29 22:15:00|255.2|252.4|255.05|252.25|255.2|252.4|254.75|251.95|0
1693347600000|2023-08-29 22:20:00|254.9|252.1|254.44|251.64|254.9|252.1|254.44|251.64|0
1693347900000|2023-08-29 22:25:00|254.59|251.79|254.44|251.64|254.59|251.79|254.44|251.64|0
1693348200000|2023-08-29 22:30:00|254.59|251.79|254.44|251.64|254.59|251.79|254.44|251.64|0
1693348500000|2023-08-29 22:35:00|254.59|251.79|254.74|251.94|254.74|251.94|254.29|251.49|0
1693348800000|2023-08-29 22:40:00|254.89|252.09|255.34|252.54|255.5|252.7|254.89|252.09|0
1693349100000|2023-08-29 22:45:00|255.49|252.69|255.34|252.54|255.49|252.69|255.19|252.39|0
1693349400000|2023-08-29 22:50:00|255.19|252.39|255.64|252.84|255.64|252.84|255.19|252.39|0
1693349700000|2023-08-29 22:55:00|255.49|252.69|255.49|252.69|255.79|252.99|255.34|252.54|0
1693350000000|2023-08-29 23:00:00|255.34|252.54|255.03|252.23|255.64|252.84|255.03|252.23|0
1693350300000|2023-08-29 23:05:00|255.19|252.39|254.88|252.08|255.19|252.39|254.81|252.01|0
1693350600000|2023-08-29 23:10:00|255.03|252.23|255.33|252.53|255.34|252.54|254.88|252.08|0
1693350900000|2023-08-29 23:15:00|255.49|252.69|255.33|252.53|255.94|253.14|255.33|252.53|0
1693351200000|2023-08-29 23:20:00|255.48|252.68|255.48|252.68|255.64|252.84|255.33|252.53|0
1693351500000|2023-08-29 23:25:00|255.64|252.84|255.79|252.99|255.94|253.14|255.63|252.83|0
1693351800000|2023-08-29 23:30:00|255.63|252.83|255.78|252.98|255.79|252.99|255.48|252.68|0
1693352100000|2023-08-29 23:35:00|255.94|253.14|255.78|252.98|255.94|253.14|255.78|252.98|0
1693352400000|2023-08-29 23:40:00|255.93|253.13|255.63|252.83|255.93|253.13|255.48|252.68|0
1693352700000|2023-08-29 23:45:00|255.78|252.98|255.78|252.98|255.78|252.98|255.63|252.83|0
1693353000000|2023-08-29 23:50:00|255.63|252.83|255.78|252.98|256.08|253.28|255.63|252.83|0
1693353300000|2023-08-29 23:55:00|255.63|252.83|255.78|252.98|255.93|253.13|255.63|252.83|0
1693353600000|2023-08-30 00:00:00|255.62|252.82|256.08|253.28|256.23|253.43|255.47|252.67|0
1693353900000|2023-08-30 00:05:00|256.23|253.43|256.08|253.28|256.23|253.43|255.93|253.13|0
1693354200000|2023-08-30 00:10:00|255.93|253.13|255.77|252.97|256.08|253.28|255.47|252.67|0
1693354500000|2023-08-30 00:15:00|255.85|253.05|255.47|252.67|255.85|253.05|255.47|252.67|0
1693354800000|2023-08-30 00:20:00|255.32|252.52|254.41|251.61|255.32|252.52|254.1|251.3|0
1693355100000|2023-08-30 00:25:00|254.71|251.91|254.56|251.76|254.86|252.06|254.4|251.6|0
1693355400000|2023-08-30 00:30:00|254.48|251.68|255.01|252.21|255.01|252.21|254.48|251.68|0
1693355700000|2023-08-30 00:35:00|254.94|252.14|255.01|252.21|255.01|252.21|254.86|252.06|0
1693356000000|2023-08-30 00:40:00|255.16|252.36|254.77|251.97|255.46|252.66|254.25|251.45|0
1693356300000|2023-08-30 00:45:00|254.85|252.05|254.47|251.67|254.92|252.12|254.32|251.52|0
1693356600000|2023-08-30 00:50:00|254.32|251.52|254.32|251.52|254.47|251.67|254.02|251.22|0
1693356900000|2023-08-30 00:55:00|254.47|251.67|253.86|251.06|254.47|251.67|253.86|251.06|0
1693357200000|2023-08-30 01:00:00|254.01|251.21|254.62|251.82|254.62|251.82|253.86|251.06|0
1693357500000|2023-08-30 01:05:00|254.77|251.97|254.31|251.51|254.77|251.97|254.01|251.21|0
1693357800000|2023-08-30 01:10:00|254.46|251.66|254.46|251.66|254.77|251.97|254.31|251.51|0
1693358100000|2023-08-30 01:15:00|254.31|251.51|254.16|251.36|254.61|251.81|254.01|251.21|0
1693358400000|2023-08-30 01:20:00|254.09|251.29|253.71|250.91|254.46|251.66|253.71|250.91|0
1693358700000|2023-08-30 01:25:00|253.55|250.75|253.55|250.75|253.55|250.75|252.95|250.15|0
1693359000000|2023-08-30 01:30:00|253.25|250.45|254.15|251.35|254.38|251.58|252.95|250.15|0
1693359300000|2023-08-30 01:35:00|254|251.2|253.4|250.6|254.15|251.35|253.1|250.3|0
1693359600000|2023-08-30 01:40:00|253.25|250.45|253.55|250.75|254|251.2|253.25|250.45|0
1693359900000|2023-08-30 01:45:00|253.4|250.6|253.1|250.3|253.63|250.83|252.8|250|0
1693360200000|2023-08-30 01:50:00|252.94|250.14|252.49|249.69|252.94|250.14|252.19|249.39|0
1693360500000|2023-08-30 01:55:00|252.42|249.62|252.34|249.54|252.49|249.69|252.04|249.24|0
1693360800000|2023-08-30 02:00:00|252.19|249.39|252.19|249.39|252.49|249.69|251.89|249.09|0
1693361100000|2023-08-30 02:05:00|252.34|249.54|251.59|248.79|252.34|249.54|251.44|248.64|0
1693361400000|2023-08-30 02:10:00|251.44|248.64|251.14|248.34|251.59|248.79|251.14|248.34|0
1693361700000|2023-08-30 02:15:00|251.21|248.41|251.14|248.34|251.21|248.41|250.69|247.89|0
1693362000000|2023-08-30 02:20:00|251.28|248.48|251.58|248.78|251.73|248.93|251.28|248.48|0
1693362300000|2023-08-30 02:25:00|251.43|248.63|251.73|248.93|251.73|248.93|251.13|248.33|0
1693362600000|2023-08-30 02:30:00|251.58|248.78|251.43|248.63|251.88|249.08|251.28|248.48|0
1693362900000|2023-08-30 02:35:00|251.28|248.48|251.73|248.93|251.88|249.08|251.28|248.48|0
1693363200000|2023-08-30 02:40:00|251.81|249.01|251.73|248.93|252.18|249.38|251.73|248.93|0
1693363500000|2023-08-30 02:45:00|251.81|249.01|251.88|249.08|252.03|249.23|251.58|248.78|0
1693363800000|2023-08-30 02:50:00|251.95|249.15|252.17|249.37|252.33|249.53|251.87|249.07|0
1693364100000|2023-08-30 02:55:00|252.02|249.22|252.47|249.67|252.47|249.67|251.87|249.07|0
1693364400000|2023-08-30 03:00:00|252.32|249.52|252.02|249.22|252.47|249.67|251.87|249.07|0
1693364700000|2023-08-30 03:05:00|252.1|249.3|251.57|248.77|252.1|249.3|251.57|248.77|0
1693365000000|2023-08-30 03:10:00|251.72|248.92|251.72|248.92|252.02|249.22|251.57|248.77|0
1693365300000|2023-08-30 03:15:00|251.87|249.07|251.57|248.77|252.02|249.22|251.57|248.77|0
1693365600000|2023-08-30 03:20:00|251.72|248.92|251.87|249.07|251.87|249.07|251.57|248.77|0
1693365900000|2023-08-30 03:25:00|251.72|248.92|251.86|249.06|251.87|249.07|251.71|248.91|0
1693366200000|2023-08-30 03:30:00|252.01|249.21|251.56|248.76|252.16|249.36|251.56|248.76|0
1693366500000|2023-08-30 03:35:00|251.71|248.91|251.71|248.91|252.01|249.21|251.56|248.76|0
1693366800000|2023-08-30 03:40:00|251.56|248.76|251.71|248.91|252.01|249.21|251.56|248.76|0
1693367100000|2023-08-30 03:45:00|251.86|249.06|251.56|248.76|251.86|249.06|251.56|248.76|0
1693367400000|2023-08-30 03:50:00|251.71|248.91|251.71|248.91|251.86|249.06|251.71|248.91|0
1693367700000|2023-08-30 03:55:00|251.56|248.76|251.86|249.06|252.01|249.21|251.56|248.76|0
1693368000000|2023-08-30 04:00:00|252.01|249.21|252.15|249.35|252.46|249.66|252|249.2|0
1693368300000|2023-08-30 04:05:00|252.3|249.5|252.08|249.28|252.45|249.65|252|249.2|0
1693368600000|2023-08-30 04:10:00|252|249.2|251.55|248.75|252.15|249.35|251.55|248.75|0
1693368900000|2023-08-30 04:15:00|251.7|248.9|251.7|248.9|251.85|249.05|251.55|248.75|0
1693369200000|2023-08-30 04:20:00|251.85|249.05|251.7|248.9|251.85|249.05|251.7|248.9|0
1693369500000|2023-08-30 04:25:00|251.55|248.75|251.55|248.75|251.7|248.9|251.4|248.6|0
1693369800000|2023-08-30 04:30:00|251.7|248.9|252.3|249.5|252.3|249.5|251.4|248.6|0
1693370100000|2023-08-30 04:35:00|252.15|249.35|252.14|249.34|252.3|249.5|252.14|249.34|0
1693370400000|2023-08-30 04:40:00|251.99|249.19|252.59|249.79|252.67|249.87|251.99|249.19|0
1693370700000|2023-08-30 04:45:00|252.67|249.87|252.59|249.79|252.74|249.94|252.44|249.64|0
1693371000000|2023-08-30 04:50:00|252.74|249.94|252.89|250.09|253.19|250.39|252.74|249.94|0
1693371300000|2023-08-30 04:55:00|253.04|250.24|253.19|250.39|253.19|250.39|252.89|250.09|0
1693371600000|2023-08-30 05:00:00|253.04|250.24|252.89|250.09|253.04|250.24|252.59|249.79|0
1693371900000|2023-08-30 05:05:00|253.04|250.24|252.89|250.09|253.04|250.24|252.74|249.94|0
1693372200000|2023-08-30 05:10:00|253.04|250.24|252.88|250.08|253.19|250.39|252.88|250.08|0
1693372500000|2023-08-30 05:15:00|253.04|250.24|252.43|249.63|253.04|250.24|252.13|249.33|0
1693372800000|2023-08-30 05:20:00|252.58|249.78|252.88|250.08|252.88|250.08|252.28|249.48|0
1693373100000|2023-08-30 05:25:00|253.03|250.23|253.63|250.83|253.78|250.98|253.03|250.23|0
1693373400000|2023-08-30 05:30:00|253.78|250.98|254.39|251.59|254.39|251.59|253.33|250.53|0
1693373700000|2023-08-30 05:35:00|254.24|251.44|254.08|251.28|254.69|251.89|254.08|251.28|0
1693374000000|2023-08-30 05:40:00|253.93|251.13|253.78|250.98|254.08|251.28|253.33|250.53|0
1693374300000|2023-08-30 05:45:00|253.93|251.13|254.53|251.73|254.53|251.73|253.93|251.13|0
1693374600000|2023-08-30 05:50:00|254.83|252.03|254.83|252.03|255.59|252.79|254.68|251.88|0
1693374900000|2023-08-30 05:55:00|254.68|251.88|254.68|251.88|254.98|252.18|254.53|251.73|0
1693375200000|2023-08-30 06:00:00|254.53|251.73|255.74|252.94|255.89|253.09|254.53|251.73|0
1693375500000|2023-08-30 06:05:00|255.54|253.14|254.63|252.23|255.69|253.29|254.63|252.23|0
1693375800000|2023-08-30 06:10:00|254.78|252.38|255.38|252.98|255.38|252.98|254.48|252.08|0
1693376100000|2023-08-30 06:15:00|255.46|253.06|255.16|252.76|255.84|253.44|254.25|251.85|0
1693376400000|2023-08-30 06:20:00|255.01|252.61|255.31|252.91|255.47|253.07|254.86|252.46|0
1693376700000|2023-08-30 06:25:00|255.16|252.76|254.7|252.3|255.46|253.06|254.55|252.15|0
1693377000000|2023-08-30 06:30:00|254.63|252.23|255.16|252.76|255.46|253.06|254.55|252.15|0
1693377300000|2023-08-30 06:35:00|254.85|252.45|254.7|252.3|255.01|252.61|254.55|252.15|0
1693377600000|2023-08-30 06:40:00|254.55|252.15|255.16|252.76|255.31|252.91|254.55|252.15|0
1693377900000|2023-08-30 06:45:00|255.31|252.91|255.46|253.06|255.61|253.21|254.85|252.45|0
1693378200000|2023-08-30 06:50:00|255.61|253.21|255.91|253.51|256.06|253.66|255.46|253.06|0
1693378500000|2023-08-30 06:55:00|256.06|253.66|256.14|253.74|256.82|254.42|255.91|253.51|0
1693378800000|2023-08-30 07:00:00|256.21|253.81|256.06|253.66|256.52|254.12|254.7|252.3|0
1693379100000|2023-08-30 07:05:00|255.91|253.51|256.97|254.57|257.28|254.88|255.91|253.51|0
1693379400000|2023-08-30 07:10:00|257.28|254.88|256.67|254.27|258.04|255.64|256.51|254.11|0
1693379700000|2023-08-30 07:15:00|256.82|254.42|257.88|255.48|258.04|255.64|256.82|254.42|0
1693380000000|2023-08-30 07:20:00|258.04|255.64|259.41|257.01|259.87|257.47|258.04|255.64|0
1693380300000|2023-08-30 07:25:00|259.56|257.16|258.95|256.55|259.72|257.32|258.95|256.55|0
1693380600000|2023-08-30 07:30:00|258.88|256.48|258.8|256.4|259.1|256.7|258.03|255.63|0
1693380900000|2023-08-30 07:35:00|258.95|256.55|258.34|255.94|258.95|256.55|258.18|255.78|0
1693381200000|2023-08-30 07:40:00|258.49|256.09|257.27|254.87|258.64|256.24|257.19|254.79|0
1693381500000|2023-08-30 07:45:00|257.11|254.71|256.2|253.8|257.27|254.87|256.05|253.65|0
1693381800000|2023-08-30 07:50:00|256.05|253.65|256.2|253.8|256.5|254.1|255.74|253.34|0
1693382100000|2023-08-30 07:55:00|256.05|253.65|255.13|252.73|256.2|253.8|255.13|252.73|0
1693382400000|2023-08-30 08:00:00|254.98|252.58|256.5|254.1|256.65|254.25|254.83|252.43|0
1693382700000|2023-08-30 08:05:00|256.65|254.25|257.26|254.86|257.56|255.16|256.35|253.95|0
1693383000000|2023-08-30 08:10:00|257.41|255.01|257.72|255.32|258.94|256.54|257.11|254.71|0
1693383300000|2023-08-30 08:15:00|257.87|255.47|257.71|255.31|258.33|255.93|256.8|254.4|0
1693383600000|2023-08-30 08:20:00|257.87|255.47|258.93|256.53|259.09|256.69|257.26|254.86|0
1693383900000|2023-08-30 08:25:00|258.78|256.38|259.85|257.45|260.01|257.61|258.48|256.08|0
1693384200000|2023-08-30 08:30:00|259.93|257.53|258.78|256.38|259.93|257.53|258.78|256.38|0
1693384500000|2023-08-30 08:35:00|259.09|256.69|259.7|257.3|259.7|257.3|258.63|256.23|0
1693384800000|2023-08-30 08:40:00|259.54|257.14|259.08|256.68|259.54|257.14|258.78|256.38|0
1693385100000|2023-08-30 08:45:00|259.24|256.84|258.93|256.53|259.54|257.14|258.77|256.37|0
1693385400000|2023-08-30 08:50:00|258.77|256.37|259.69|257.29|260.15|257.75|258.77|256.37|0
1693385700000|2023-08-30 08:55:00|259.54|257.14|259.77|257.37|260|257.6|258.93|256.53|0
1693386000000|2023-08-30 09:00:00|259.92|257.52|259.69|257.29|259.92|257.52|259.16|256.76|0
1693386300000|2023-08-30 09:05:00|259.54|257.14|260.46|258.06|260.54|258.14|259.38|256.98|0
1693386600000|2023-08-30 09:10:00|260.53|258.13|260.61|258.21|260.99|258.59|260.3|257.9|0
1693386900000|2023-08-30 09:15:00|260.76|258.36|260.76|258.36|260.91|258.51|260.3|257.9|0
1693387200000|2023-08-30 09:20:00|260.69|258.29|259.84|257.44|260.76|258.36|259.38|256.98|0
1693387500000|2023-08-30 09:25:00|259.68|257.28|259.99|257.59|260.84|258.44|259.68|257.28|0
1693387800000|2023-08-30 09:30:00|260.14|257.74|261.52|259.12|261.68|259.28|259.99|257.59|0
1693388100000|2023-08-30 09:35:00|261.37|258.97|260.6|258.2|261.68|259.28|260.6|258.2|0
1693388400000|2023-08-30 09:40:00|260.75|258.35|261.37|258.97|261.83|259.43|260.75|258.35|0
1693388700000|2023-08-30 09:45:00|261.45|259.05|260.75|258.35|261.68|259.28|260.75|258.35|0
1693389000000|2023-08-30 09:50:00|260.9|258.5|260.13|257.73|260.9|258.5|259.22|256.82|0
1693389300000|2023-08-30 09:55:00|259.98|257.58|260.44|258.04|260.6|258.2|259.83|257.34|0
1693389600000|2023-08-30 10:00:00|260.29|257.89|259.37|256.97|260.44|258.04|259.21|256.81|0
1693389900000|2023-08-30 10:05:00|259.67|257.27|259.44|257.04|260.29|257.89|259.36|256.96|0
1693390200000|2023-08-30 10:10:00|259.52|257.12|259.06|256.66|259.52|257.12|258.9|256.5|0
1693390500000|2023-08-30 10:15:00|258.9|256.5|258.6|256.2|259.36|256.96|258.52|256.12|0
1693390800000|2023-08-30 10:20:00|258.44|256.04|258.59|256.19|258.75|256.35|258.14|255.74|0
1693391100000|2023-08-30 10:25:00|258.75|256.35|257.98|255.58|258.9|256.5|257.91|255.51|0
1693391400000|2023-08-30 10:30:00|257.83|255.43|258.13|255.73|258.44|256.04|257.68|255.28|0
1693391700000|2023-08-30 10:35:00|257.98|255.58|257.83|255.43|258.44|256.04|257.83|255.43|0
1693392000000|2023-08-30 10:40:00|257.98|255.58|256.91|254.51|257.98|255.58|256.45|254.05|0
1693392300000|2023-08-30 10:45:00|257.06|254.66|257.52|255.12|257.82|255.42|257.06|254.66|0
1693392600000|2023-08-30 10:50:00|257.37|254.97|257.67|255.27|257.67|255.27|257.06|254.66|0
1693392900000|2023-08-30 10:55:00|257.52|255.12|257.21|254.81|257.67|255.27|256.6|254.2|0
1693393200000|2023-08-30 11:00:00|257.51|255.11|258.43|256.03|258.58|256.18|256.9|254.5|0
1693393500000|2023-08-30 11:05:00|258.58|256.18|258.12|255.72|258.74|256.34|257.51|255.11|0
1693393800000|2023-08-30 11:10:00|257.97|255.57|257.97|255.57|258.28|255.88|257.82|255.42|0
1693394100000|2023-08-30 11:15:00|257.82|255.42|258.88|256.48|258.88|256.48|257.82|255.42|0
1693394400000|2023-08-30 11:20:00|258.73|256.33|257.97|255.57|259.04|256.64|257.36|254.96|0
1693394700000|2023-08-30 11:25:00|257.81|255.41|257.2|254.8|257.97|255.57|257.05|254.65|0
1693395000000|2023-08-30 11:30:00|257.51|255.11|257.66|255.26|258.12|255.72|257.5|255.1|0
1693395300000|2023-08-30 11:35:00|257.5|255.1|258.11|255.71|258.73|256.33|257.35|254.95|0
1693395600000|2023-08-30 11:40:00|258.04|255.64|258.04|255.64|258.5|256.1|257.5|255.1|0
1693395900000|2023-08-30 11:45:00|258.27|255.87|257.35|254.95|258.57|256.17|257.35|254.95|0
1693396200000|2023-08-30 11:50:00|257.2|254.8|257.35|254.95|257.65|255.25|257.19|254.79|0
1693396500000|2023-08-30 11:55:00|257.19|254.79|258.57|256.17|258.57|256.17|257.04|254.64|0
1693396800000|2023-08-30 12:00:00|258.87|256.47|257.5|255.1|259.33|256.93|257.19|254.79|0
1693397100000|2023-08-30 12:05:00|257.34|254.94|256.88|254.48|257.34|254.94|256.73|254.33|0
1693397400000|2023-08-30 12:10:00|256.73|254.33|256.73|254.33|256.73|254.33|256.12|253.72|0
1693397700000|2023-08-30 12:15:00|256.58|254.18|254.45|252.05|256.58|254.18|254|251.6|0
1693398000000|2023-08-30 12:20:00|254.3|251.9|255.66|253.26|256.73|254.33|254.3|251.9|0
1693398300000|2023-08-30 12:25:00|255.82|253.42|254.53|252.13|255.82|253.42|253.69|251.29|0
1693398600000|2023-08-30 12:30:00|254.98|252.58|252.82|250.42|255.29|252.89|251.28|248.88|0
1693398900000|2023-08-30 12:35:00|252.37|249.97|254.48|252.08|255.39|252.99|252.37|249.97|0
1693399200000|2023-08-30 12:40:00|254.64|252.24|254.79|252.39|255.39|252.99|253.27|250.87|0
1693399500000|2023-08-30 12:45:00|254.63|252.23|255.24|252.84|255.85|253.45|253.88|251.48|0
1693399800000|2023-08-30 12:50:00|255.09|252.69|254.63|252.23|255.54|253.14|253.88|251.48|0
1693400100000|2023-08-30 12:55:00|254.78|252.38|253.57|251.17|255.09|252.69|253.42|251.02|0
1693400400000|2023-08-30 13:00:00|253.72|251.32|254.34|251.94|255.86|253.46|253.57|251.17|0
1693400700000|2023-08-30 13:05:00|253.89|251.49|253.44|251.04|254.19|251.79|252.83|250.43|0
1693401000000|2023-08-30 13:10:00|253.59|251.19|254.04|251.64|254.64|252.24|253.13|250.73|0
1693401300000|2023-08-30 13:15:00|254.19|251.79|255.1|252.7|255.7|253.3|253.89|251.49|0
1693401600000|2023-08-30 13:20:00|255.25|252.85|254.79|252.39|255.4|253|254.49|252.09|0
1693401900000|2023-08-30 13:25:00|254.64|252.24|254.03|251.63|255.09|252.69|253.73|251.33|0
1693402200000|2023-08-30 13:30:00|254.34|251.94|250.27|247.87|254.34|251.94|249.37|246.97|0
1693402500000|2023-08-30 13:35:00|249.97|247.57|251.83|249.43|254.64|252.24|249.52|247.12|0
1693402800000|2023-08-30 13:40:00|252.28|249.88|252.58|250.18|254.99|252.59|251.53|249.13|0
1693403100000|2023-08-30 13:45:00|252.43|250.03|250.18|247.78|252.58|250.18|248.69|246.29|0
1693403400000|2023-08-30 13:50:00|249.73|247.33|245.42|243.02|249.88|247.48|245.28|242.88|0
1693403700000|2023-08-30 13:55:00|245.57|243.17|244.83|242.43|246.9|244.5|244.1|241.7|0
1693404000000|2023-08-30 14:00:00|244.98|242.58|245.12|242.72|245.42|243.02|243.21|240.81|0
1693404300000|2023-08-30 14:05:00|244.98|242.58|244.8|242.4|245.27|242.87|240.48|238.08|0
1693404600000|2023-08-30 14:10:00|244.65|242.25|243.04|240.64|245.24|242.84|242.45|240.05|0
1693404900000|2023-08-30 14:15:00|242.89|240.49|247.69|245.29|247.99|245.59|242.74|240.34|0
1693405200000|2023-08-30 14:20:00|247.54|245.14|252.48|250.08|252.94|250.54|247.54|245.14|0
1693405500000|2023-08-30 14:25:00|252.63|250.23|255.96|253.56|258.71|256.31|252.48|250.08|0
1693405800000|2023-08-30 14:30:00|255.81|253.41|250.68|248.28|255.81|253.41|250.38|247.98|0
1693406100000|2023-08-30 14:35:00|250.53|248.13|252.39|249.99|254.65|252.25|250.38|247.98|0
1693406400000|2023-08-30 14:40:00|252.24|249.84|252.39|249.99|254.2|251.8|251.34|248.94|0
1693406700000|2023-08-30 14:45:00|252.24|249.84|252.69|250.29|253.44|251.04|250.89|248.49|0
1693407000000|2023-08-30 14:50:00|252.54|250.14|250.79|248.39|253.59|251.19|250.58|248.18|0
1693407300000|2023-08-30 14:55:00|250.94|248.54|249|246.6|251.54|249.14|248.56|246.16|0
1693407600000|2023-08-30 15:00:00|248.71|246.31|252.74|250.34|253.94|251.54|248.71|246.31|0
1693407900000|2023-08-30 15:05:00|252.59|250.19|251.09|248.69|252.59|250.19|249.6|247.2|0
1693408200000|2023-08-30 15:10:00|250.94|248.54|250.34|247.94|251.24|248.84|249.6|247.2|0
1693408500000|2023-08-30 15:15:00|250.19|247.79|249.74|247.34|251.24|248.84|249.3|246.9|0
1693408800000|2023-08-30 15:20:00|249.59|247.19|250.19|247.79|250.93|248.53|249.15|246.75|0
1693409100000|2023-08-30 15:25:00|250.04|247.64|249.44|247.04|252.13|249.73|249.29|246.89|0
1693409400000|2023-08-30 15:30:00|249.59|247.19|248.38|245.98|250.23|247.83|248.23|245.83|0
1693409700000|2023-08-30 15:35:00|248.23|245.83|246.3|243.9|248.38|245.98|245.41|243.01|0
1693410000000|2023-08-30 15:40:00|246.15|243.75|246.3|243.9|246.6|244.2|245.41|243.01|0
1693410300000|2023-08-30 15:45:00|246.15|243.75|247.33|244.93|247.63|245.23|246|243.6|0
1693410600000|2023-08-30 15:50:00|247.18|244.78|247.33|244.93|248.82|246.42|246.74|244.34|0
1693410900000|2023-08-30 15:55:00|247.48|245.08|245.85|243.45|247.63|245.23|245.85|243.45|0
1693411200000|2023-08-30 16:00:00|246.29|243.89|246.29|243.89|247.63|245.23|245.85|243.45|0
1693411500000|2023-08-30 16:05:00|246.44|244.04|245.85|243.45|246.88|244.48|245.85|243.45|0
1693411800000|2023-08-30 16:10:00|246|243.6|246.14|243.74|247.47|245.07|245.99|243.59|0
1693412100000|2023-08-30 16:15:00|245.99|243.59|244.37|241.97|246.44|244.04|243.64|241.24|0
1693412400000|2023-08-30 16:20:00|244.22|241.82|245.11|242.71|245.4|243|244.08|241.68|0
1693412700000|2023-08-30 16:25:00|245.25|242.85|244.52|242.12|245.4|243|244.22|241.82|0
1693413000000|2023-08-30 16:30:00|244.22|241.82|243.19|240.79|244.52|242.12|243.05|240.65|0
1693413300000|2023-08-30 16:35:00|243.34|240.94|245.25|242.85|246.43|244.03|243.05|240.65|0
1693413600000|2023-08-30 16:40:00|245.1|242.7|243.78|241.38|245.4|243|243.48|241.08|0
1693413900000|2023-08-30 16:45:00|243.63|241.23|243.92|241.52|244.36|241.96|242.46|240.06|0
1693414200000|2023-08-30 16:50:00|244.22|241.82|245.69|243.29|245.83|243.43|243.63|241.23|0
1693414500000|2023-08-30 16:55:00|245.54|243.14|243.77|241.37|245.83|243.43|243.77|241.37|0
1693414800000|2023-08-30 17:00:00|243.92|241.52|244.06|241.66|244.95|242.55|243.62|241.22|0
1693415100000|2023-08-30 17:05:00|244.21|241.81|245.09|242.69|245.24|242.84|244.06|241.66|0
1693415400000|2023-08-30 17:10:00|244.95|242.55|244.65|242.25|245.09|242.69|243.91|241.51|0
1693415700000|2023-08-30 17:15:00|244.8|242.4|244.94|242.54|245.98|243.58|244.5|242.1|0
1693416000000|2023-08-30 17:20:00|244.8|242.4|245.68|243.28|245.68|243.28|244.5|242.1|0
1693416300000|2023-08-30 17:25:00|245.83|243.43|246.71|244.31|246.71|244.31|244.94|242.54|0
1693416600000|2023-08-30 17:30:00|246.56|244.16|244.64|242.24|246.71|244.31|244.2|241.8|0
1693416900000|2023-08-30 17:35:00|244.5|242.1|244.35|241.95|245.53|243.13|243.91|241.51|0
1693417200000|2023-08-30 17:40:00|244.49|242.09|244.44|242.04|245.92|243.52|244.35|241.95|0
1693417500000|2023-08-30 17:45:00|243.12|240.72|245.45|243.05|246.04|243.64|242.97|240.57|0
1693417800000|2023-08-30 17:50:00|245.6|243.2|248.11|245.71|248.41|246.01|245.6|243.2|0
1693418100000|2023-08-30 17:55:00|247.96|245.56|247.37|244.97|249.75|247.35|247.07|244.67|0
1693418400000|2023-08-30 18:00:00|247.52|245.12|248.71|246.31|249.3|246.9|246.78|244.38|0
1693418700000|2023-08-30 18:05:00|248.41|246.01|250.05|247.65|250.65|248.25|248.26|245.86|0
1693419000000|2023-08-30 18:10:00|250.2|247.8|247.96|245.56|251.24|248.84|247.96|245.56|0
1693419300000|2023-08-30 18:15:00|248.11|245.71|248.7|246.3|250.19|247.79|247.22|244.82|0
1693419600000|2023-08-30 18:20:00|248.55|246.15|249.3|246.9|249.6|247.2|248.25|245.85|0
1693419900000|2023-08-30 18:25:00|249.45|247.05|250.94|248.54|251.54|249.14|249.29|246.89|0
1693420200000|2023-08-30 18:30:00|251.09|248.69|248.85|246.45|251.24|248.84|248.7|246.3|0
1693420500000|2023-08-30 18:35:00|248.99|246.59|248.1|245.7|249.44|247.04|247.21|244.81|0
1693420800000|2023-08-30 18:40:00|247.95|245.55|245.28|242.88|247.95|245.55|245.14|242.74|0
1693421100000|2023-08-30 18:45:00|245.43|243.03|246.17|243.77|246.46|244.06|244.4|242|0
1693421400000|2023-08-30 18:50:00|246.02|243.62|245.87|243.47|246.32|243.92|244.99|242.59|0
1693421700000|2023-08-30 18:55:00|246.02|243.62|244.98|242.58|246.02|243.62|244.84|242.44|0
1693422000000|2023-08-30 19:00:00|244.84|242.44|243.8|241.4|245.13|242.73|243.66|241.26|0
1693422300000|2023-08-30 19:05:00|243.66|241.26|244.69|242.29|244.83|242.43|243.51|241.11|0
1693422600000|2023-08-30 19:10:00|244.83|242.43|244.39|241.99|245.13|242.73|243.8|241.4|0
1693422900000|2023-08-30 19:15:00|244.24|241.84|245.13|242.73|245.72|243.32|244.24|241.84|0
1693423200000|2023-08-30 19:20:00|245.27|242.87|245.71|243.31|247.05|244.65|245.13|242.73|0
1693423500000|2023-08-30 19:25:00|245.86|243.46|246.3|243.9|247.05|244.65|245.86|243.46|0
1693423800000|2023-08-30 19:30:00|246.16|243.76|246.6|244.2|247.34|244.94|245.86|243.46|0
1693424100000|2023-08-30 19:35:00|246.45|244.05|246.45|244.05|246.89|244.49|245.12|242.72|0
1693424400000|2023-08-30 19:40:00|246.6|244.2|245.94|243.54|247.04|244.64|245.79|243.39|0
1693424700000|2023-08-30 19:45:00|246.08|243.68|246.16|243.76|246.68|244.28|244.16|241.76|0
1693425000000|2023-08-30 19:50:00|246.38|243.98|247.27|244.87|247.57|245.17|245.79|243.39|0
1693425300000|2023-08-30 19:55:00|246.67|244.27|245.04|242.64|247.42|245.02|244.3|241.9|0
1693425600000|2023-08-30 20:00:00|245.63|243.23|245.34|242.94|245.63|243.23|244.75|242.35|0
1693425900000|2023-08-30 20:05:00|245.49|243.09|244.01|241.61|245.49|243.09|244.01|241.61|0
1693426200000|2023-08-30 20:10:00|244.15|241.75|243.86|241.46|244.45|242.05|243.86|241.46|0
1693426500000|2023-08-30 20:15:00|244.35|241.55|244.2|241.4|244.35|241.55|244.06|241.26|0
1693426800000|2023-08-30 20:20:00|244.06|241.26|244.05|241.25|244.2|241.4|244.05|241.25|0
1693427100000|2023-08-30 20:25:00|243.91|241.11|243.61|240.81|244.05|241.25|243.61|240.81|0
1693427400000|2023-08-30 20:30:00|243.76|240.96|243.61|240.81|243.76|240.96|243.46|240.66|0
1693427700000|2023-08-30 20:35:00|243.46|240.66|243.17|240.37|243.46|240.66|243.17|240.37|0
1693428000000|2023-08-30 20:40:00|243.31|240.51|243.9|241.1|244.05|241.25|243.31|240.51|0
1693428300000|2023-08-30 20:45:00|244.05|241.25|243.75|240.95|244.05|241.25|243.75|240.95|0
1693428900000|2023-08-30 20:55:00|243.6|240.8|243.53|240.73|243.68|240.88|243.31|240.51|0
1693429200000|2023-08-30 21:00:00|243.51|240.71|243.63|240.83|243.82|241.02|243.51|240.71|0
1693429500000|2023-08-30 21:05:00|243.57|240.77|243.48|240.68|243.63|240.83|243.48|240.68|0
1693429800000|2023-08-30 21:10:00|243.4|240.6|243.27|240.47|243.48|240.68|243.27|240.47|0
1693430100000|2023-08-30 21:15:00|243.33|240.53|243.24|240.44|243.35|240.55|243.24|240.44|0
1693430400000|2023-08-30 21:20:00|243.22|240.42|243.35|240.55|243.37|240.57|243.22|240.42|0
1693430700000|2023-08-30 21:25:00|243.34|240.54|243.34|240.54|243.41|240.61|243.3|240.5|0
1693431000000|2023-08-30 21:30:00|243.33|240.53|243.33|240.53|243.33|240.53|243.33|240.53|0
1693431300000|2023-08-30 21:35:00|243.32|240.52|243.32|240.52|243.37|240.57|243.32|240.52|0
1693431600000|2023-08-30 21:40:00|243.34|240.54|243.39|240.59|243.39|240.59|243.34|240.54|0
1693431900000|2023-08-30 21:45:00|243.4|240.6|243.39|240.59|243.4|240.6|243.34|240.54|0
1693432200000|2023-08-30 21:50:00|243.4|240.6|243.53|240.73|243.53|240.73|243.4|240.6|0
1693432500000|2023-08-30 21:55:00|243.58|240.78|243.32|240.52|243.58|240.78|243.32|240.52|0
1693432800000|2023-08-30 22:00:00|243.66|240.86|244.32|241.52|244.4|241.6|243.66|240.86|0
1693433100000|2023-08-30 22:05:00|244.17|241.37|244.02|241.22|244.32|241.52|244.02|241.22|0
1693433400000|2023-08-30 22:10:00|243.87|241.07|244.32|241.52|244.32|241.52|243.87|241.07|0
1693433700000|2023-08-30 22:15:00|244.17|241.37|244.02|241.22|244.17|241.37|244.02|241.22|0
1693434000000|2023-08-30 22:20:00|244.17|241.37|244.17|241.37|244.17|241.37|244.17|241.37|0
1693434300000|2023-08-30 22:25:00|244.02|241.22|244.16|241.36|244.16|241.36|244.02|241.22|0
1693434900000|2023-08-30 22:35:00|244.31|241.51|244.01|241.21|244.31|241.51|244.01|241.21|0
1693435200000|2023-08-30 22:40:00|244.16|241.36|244.16|241.36|244.31|241.51|244.01|241.21|0
1693435500000|2023-08-30 22:45:00|244.31|241.51|244.45|241.65|244.45|241.65|244.31|241.51|0
1693435800000|2023-08-30 22:50:00|244.31|241.51|244.45|241.65|244.45|241.65|244.3|241.5|0
1693436100000|2023-08-30 22:55:00|244.3|241.5|244.6|241.8|244.6|241.8|244.3|241.5|0
1693436400000|2023-08-30 23:00:00|244.45|241.65|244.6|241.8|244.6|241.8|244.45|241.65|0
1693436700000|2023-08-30 23:05:00|244.45|241.65|244.45|241.65|244.6|241.8|244.45|241.65|0
1693437000000|2023-08-30 23:10:00|244.59|241.79|244.59|241.79|244.59|241.79|244.59|241.79|0
1693437300000|2023-08-30 23:15:00|244.74|241.94|244.59|241.79|244.74|241.94|244.59|241.79|0
1693437600000|2023-08-30 23:20:00|244.44|241.64|244.44|241.64|244.59|241.79|244.44|241.64|0
1693437900000|2023-08-30 23:25:00|244.59|241.79|244.59|241.79|244.59|241.79|244.59|241.79|0
1693438200000|2023-08-30 23:30:00|244.74|241.94|244.74|241.94|244.88|242.08|244.74|241.94|0
1693438500000|2023-08-30 23:35:00|244.73|241.93|244.73|241.93|244.73|241.93|244.73|241.93|0
1693438800000|2023-08-30 23:40:00|244.88|242.08|245.03|242.23|245.18|242.38|244.88|242.08|0
1693439100000|2023-08-30 23:45:00|244.88|242.08|244.73|241.93|244.96|242.16|244.58|241.78|0
1693439400000|2023-08-30 23:50:00|244.88|242.08|245.17|242.37|245.17|242.37|244.88|242.08|0
1693439700000|2023-08-30 23:55:00|245.1|242.3|244.88|242.08|245.17|242.37|244.88|242.08|0
1693440000000|2023-08-31 00:00:00|244.73|241.93|244.43|241.63|244.73|241.93|244.28|241.48|0
1693440300000|2023-08-31 00:05:00|244.28|241.48|244.13|241.33|244.58|241.78|244.13|241.33|0
1693440600000|2023-08-31 00:10:00|243.99|241.19|244.28|241.48|244.43|241.63|243.99|241.19|0
1693440900000|2023-08-31 00:15:00|244.13|241.33|243.84|241.04|244.28|241.48|243.54|240.74|0
1693441200000|2023-08-31 00:20:00|243.69|240.89|243.25|240.45|243.69|240.89|243.25|240.45|0
1693441500000|2023-08-31 00:25:00|243.1|240.3|243.1|240.3|243.25|240.45|242.8|240|0
1693441800000|2023-08-31 00:30:00|243.17|240.37|243.68|240.88|243.68|240.88|243.1|240.3|0
1693442100000|2023-08-31 00:35:00|243.83|241.03|244.27|241.47|244.42|241.62|243.83|241.03|0
1693442400000|2023-08-31 00:40:00|244.42|241.62|243.98|241.18|244.42|241.62|243.83|241.03|0
1693442700000|2023-08-31 00:45:00|244.12|241.32|244.12|241.32|244.27|241.47|243.98|241.18|0
1693443000000|2023-08-31 00:50:00|244.27|241.47|243.97|241.17|244.27|241.47|243.97|241.17|0
1693443300000|2023-08-31 00:55:00|244.12|241.32|244.56|241.76|244.86|242.06|243.97|241.17|0
1693443600000|2023-08-31 01:00:00|244.41|241.61|244.71|241.91|244.71|241.91|244.41|241.61|0
1693443900000|2023-08-31 01:05:00|244.86|242.06|244.56|241.76|244.86|242.06|244.56|241.76|0
1693444200000|2023-08-31 01:10:00|244.41|241.61|244.41|241.61|244.56|241.76|244.41|241.61|0
1693444500000|2023-08-31 01:15:00|244.56|241.76|243.82|241.02|244.56|241.76|243.82|241.02|0
1693444800000|2023-08-31 01:20:00|243.67|240.87|244.11|241.31|244.11|241.31|243.67|240.87|0
1693445100000|2023-08-31 01:25:00|244.26|241.46|244.26|241.46|244.26|241.46|244.11|241.31|0
1693445400000|2023-08-31 01:30:00|244.11|241.31|243.22|240.42|244.11|241.31|243.08|240.28|0
1693445700000|2023-08-31 01:35:00|243.08|240.28|243.81|241.01|243.81|241.01|243.08|240.28|0
1693446000000|2023-08-31 01:40:00|243.96|241.16|243.52|240.72|244.11|241.31|243.52|240.72|0
1693446300000|2023-08-31 01:45:00|243.66|240.86|243.66|240.86|243.81|241.01|243.37|240.57|0
1693446600000|2023-08-31 01:50:00|243.51|240.71|243.51|240.71|243.81|241.01|243.37|240.57|0
1693446900000|2023-08-31 01:55:00|243.37|240.57|243.81|241.01|243.96|241.16|243.37|240.57|0
1693447200000|2023-08-31 02:00:00|243.66|240.86|243.36|240.56|243.81|241.01|243.36|240.56|0
1693447500000|2023-08-31 02:05:00|243.51|240.71|243.8|241|243.8|241|243.51|240.71|0
1693447800000|2023-08-31 02:10:00|243.66|240.86|243.65|240.85|243.8|241|243.51|240.71|0
1693448100000|2023-08-31 02:15:00|243.51|240.71|242.62|239.82|243.51|240.71|242.62|239.82|0
1693448400000|2023-08-31 02:20:00|242.77|239.97|241.74|238.94|242.77|239.97|241.45|238.65|0
1693448700000|2023-08-31 02:25:00|241.89|239.09|242.47|239.67|242.47|239.67|241.74|238.94|0
1693449000000|2023-08-31 02:30:00|242.62|239.82|242.32|239.52|242.62|239.82|242.32|239.52|0
1693449300000|2023-08-31 02:35:00|242.18|239.38|242.32|239.52|242.47|239.67|242.18|239.38|0
1693449600000|2023-08-31 02:40:00|242.47|239.67|242.47|239.67|242.47|239.67|242.32|239.52|0
1693449900000|2023-08-31 02:45:00|242.62|239.82|243.06|240.26|243.06|240.26|242.62|239.82|0
1693450200000|2023-08-31 02:50:00|242.91|240.11|243.5|240.7|243.5|240.7|242.91|240.11|0
1693450500000|2023-08-31 02:55:00|243.64|240.84|243.79|240.99|243.79|240.99|243.35|240.55|0
1693450800000|2023-08-31 03:00:00|243.64|240.84|243.49|240.69|244.31|241.51|243.35|240.55|0
1693451100000|2023-08-31 03:05:00|243.35|240.55|243.49|240.69|243.79|240.99|243.34|240.54|0
1693451400000|2023-08-31 03:10:00|243.34|240.54|243.64|240.84|243.64|240.84|243.2|240.4|0
1693451700000|2023-08-31 03:15:00|243.49|240.69|243.49|240.69|243.93|241.13|243.34|240.54|0
1693452000000|2023-08-31 03:20:00|243.64|240.84|243.93|241.13|244.08|241.28|243.64|240.84|0
1693452300000|2023-08-31 03:25:00|243.78|240.98|243.78|240.98|243.93|241.13|243.63|240.83|0
1693452600000|2023-08-31 03:30:00|243.63|240.83|243.63|240.83|243.78|240.98|243.48|240.68|0
1693452900000|2023-08-31 03:35:00|243.48|240.68|243.33|240.53|243.48|240.68|243.19|240.39|0
1693453200000|2023-08-31 03:40:00|243.19|240.39|243.04|240.24|243.33|240.53|243.04|240.24|0
1693453500000|2023-08-31 03:45:00|242.89|240.09|243.18|240.38|243.33|240.53|242.89|240.09|0
1693453800000|2023-08-31 03:50:00|243.04|240.24|243.18|240.38|243.18|240.38|242.59|239.79|0
1693454100000|2023-08-31 03:55:00|243.33|240.53|243.33|240.53|243.48|240.68|243.18|240.38|0
1693454400000|2023-08-31 04:00:00|243.18|240.38|242.96|240.16|243.33|240.53|242.89|240.09|0
1693454700000|2023-08-31 04:05:00|243.03|240.23|242.74|239.94|243.18|240.38|242.74|239.94|0
1693455000000|2023-08-31 04:10:00|242.59|239.79|242.74|239.94|242.74|239.94|242.59|239.79|0
1693455300000|2023-08-31 04:15:00|242.59|239.79|242.44|239.64|242.74|239.94|242.29|239.49|0
1693455600000|2023-08-31 04:20:00|242.29|239.49|242.44|239.64|242.73|239.93|242.29|239.49|0
1693455900000|2023-08-31 04:25:00|242.59|239.79|242.73|239.93|242.88|240.08|242.58|239.78|0
1693456200000|2023-08-31 04:30:00|242.58|239.78|242.29|239.49|242.58|239.78|242.29|239.49|0
1693456500000|2023-08-31 04:35:00|242.44|239.64|242.58|239.78|242.73|239.93|242.14|239.34|0
1693456800000|2023-08-31 04:40:00|242.73|239.93|243.02|240.22|243.02|240.22|242.58|239.78|0
1693457100000|2023-08-31 04:45:00|243.17|240.37|243.02|240.22|243.17|240.37|242.87|240.07|0
1693457400000|2023-08-31 04:50:00|243.17|240.37|243.31|240.51|243.31|240.51|243.17|240.37|0
1693457700000|2023-08-31 04:55:00|243.17|240.37|243.31|240.51|243.31|240.51|243.16|240.36|0
1693458000000|2023-08-31 05:00:00|243.46|240.66|243.46|240.66|243.75|240.95|243.31|240.51|0
1693458300000|2023-08-31 05:05:00|243.31|240.51|243.46|240.66|243.46|240.66|243.16|240.36|0
1693458600000|2023-08-31 05:10:00|243.6|240.8|243.31|240.51|243.6|240.8|243.31|240.51|0
1693458900000|2023-08-31 05:15:00|243.45|240.65|244.04|241.24|244.19|241.39|243.45|240.65|0
1693459200000|2023-08-31 05:20:00|243.89|241.09|244.48|241.68|245.22|242.42|243.75|240.95|0
1693459500000|2023-08-31 05:25:00|244.63|241.83|244.63|241.83|244.78|241.98|244.48|241.68|0
1693459800000|2023-08-31 05:30:00|244.78|241.98|244.63|241.83|244.93|242.13|244.48|241.68|0
1693460100000|2023-08-31 05:35:00|244.48|241.68|244.48|241.68|244.63|241.83|244.04|241.24|0
1693460400000|2023-08-31 05:40:00|244.33|241.53|244.33|241.53|244.63|241.83|244.18|241.38|0
1693460700000|2023-08-31 05:45:00|244.18|241.38|243.44|240.64|244.33|241.53|243.3|240.5|0
1693461000000|2023-08-31 05:50:00|243.59|240.79|243.59|240.79|243.89|241.09|243.59|240.79|0
1693461300000|2023-08-31 05:55:00|243.74|240.94|243.15|240.35|243.74|240.94|243.15|240.35|0
1693461600000|2023-08-31 06:00:00|243|240.2|243.73|240.93|243.88|241.08|242.7|239.9|0
1693461900000|2023-08-31 06:05:00|243.53|241.13|244.12|241.72|244.27|241.87|243.53|241.13|0
1693462200000|2023-08-31 06:10:00|244.27|241.87|243.97|241.57|244.71|242.31|243.97|241.57|0
1693462500000|2023-08-31 06:15:00|244.12|241.72|243.23|240.83|244.12|241.72|243.09|240.69|0
1693462800000|2023-08-31 06:20:00|243.09|240.69|243.23|240.83|243.38|240.98|242.79|240.39|0
1693463100000|2023-08-31 06:25:00|243.09|240.69|243.67|241.27|243.82|241.42|242.94|240.54|0
1693463400000|2023-08-31 06:30:00|243.82|241.42|243.23|240.83|244.12|241.72|243.23|240.83|0
1693463700000|2023-08-31 06:35:00|243.38|240.98|242.93|240.53|243.38|240.98|242.93|240.53|0
1693464000000|2023-08-31 06:40:00|243.08|240.68|243.67|241.27|243.67|241.27|243.08|240.68|0
1693464300000|2023-08-31 06:45:00|243.96|241.56|243.23|240.83|244.26|241.86|243.23|240.83|0
1693464600000|2023-08-31 06:50:00|243.37|240.97|244.4|242|244.41|242.01|243.37|240.97|0
1693464900000|2023-08-31 06:55:00|244.55|242.15|244.4|242|244.7|242.3|243.96|241.56|0
1693465200000|2023-08-31 07:00:00|243.81|241.41|243.96|241.56|243.96|241.56|242.19|239.79|0
1693465500000|2023-08-31 07:05:00|244.11|241.71|243.37|240.97|244.99|242.59|242.93|240.53|0
1693465800000|2023-08-31 07:10:00|243.51|241.11|244.1|241.7|244.4|242|243.44|241.04|0
1693466100000|2023-08-31 07:15:00|244.33|241.93|243.36|240.96|244.69|242.29|243.07|240.67|0
1693466400000|2023-08-31 07:20:00|243.22|240.82|243.51|241.11|244.1|241.7|243.22|240.82|0
1693466700000|2023-08-31 07:25:00|243.22|240.82|242.62|240.22|243.36|240.96|242.48|240.08|0
1693467000000|2023-08-31 07:30:00|242.48|240.08|241.89|239.49|242.62|240.22|241.59|239.19|0
1693467300000|2023-08-31 07:35:00|242.04|239.64|241.59|239.19|242.04|239.64|241.45|239.05|0
1693467600000|2023-08-31 07:40:00|241.74|239.34|244.68|242.28|245.13|242.73|241.59|239.19|0
1693467900000|2023-08-31 07:45:00|244.54|242.14|244.24|241.84|244.68|242.28|244.1|241.7|0
1693468200000|2023-08-31 07:50:00|244.39|241.99|244.1|241.7|244.54|242.14|244.1|241.7|0
1693468500000|2023-08-31 07:55:00|243.95|241.55|241.66|239.26|244.39|241.99|241.23|238.83|0
1693468800000|2023-08-31 08:00:00|241.81|239.41|242.84|240.44|243.28|240.88|241.66|239.26|0
1693469100000|2023-08-31 08:05:00|242.69|240.29|242.39|239.99|242.98|240.58|241.95|239.55|0
1693469400000|2023-08-31 08:10:00|242.25|239.85|241.66|239.26|242.25|239.85|241.66|239.26|0
1693469700000|2023-08-31 08:15:00|241.81|239.41|242.54|240.14|242.98|240.58|241.81|239.41|0
1693470000000|2023-08-31 08:20:00|242.68|240.28|243.27|240.87|243.42|241.02|242.68|240.28|0
1693470300000|2023-08-31 08:25:00|243.12|240.72|242.68|240.28|243.42|241.02|242.68|240.28|0
1693470600000|2023-08-31 08:30:00|242.83|240.43|242.97|240.57|243.12|240.72|242.09|239.69|0
1693470900000|2023-08-31 08:35:00|242.83|240.43|242.68|240.28|243.56|241.16|242.53|240.13|0
1693471200000|2023-08-31 08:40:00|242.53|240.13|242.68|240.28|242.97|240.57|242.53|240.13|0
1693471500000|2023-08-31 08:45:00|242.61|240.21|242.38|239.98|242.82|240.42|242.09|239.69|0
1693471800000|2023-08-31 08:50:00|242.53|240.13|242.53|240.13|242.82|240.42|242.38|239.98|0
1693472100000|2023-08-31 08:55:00|242.38|239.98|242.09|239.69|242.38|239.98|241.94|239.54|0
1693472400000|2023-08-31 09:00:00|241.94|239.54|244.14|241.74|244.29|241.89|241.65|239.25|0
1693472700000|2023-08-31 09:05:00|243.7|241.3|245.32|242.92|245.32|242.92|243.26|240.86|0
1693473000000|2023-08-31 09:10:00|245.17|242.77|244.58|242.18|246.06|243.66|244.58|242.18|0
1693473300000|2023-08-31 09:15:00|244.73|242.33|244.28|241.88|245.32|242.92|243.84|241.44|0
1693473600000|2023-08-31 09:20:00|244.14|241.74|244.73|242.33|245.02|242.62|243.99|241.59|0
1693473900000|2023-08-31 09:25:00|244.58|242.18|244.58|242.18|244.87|242.47|244.28|241.88|0
1693474200000|2023-08-31 09:30:00|244.28|241.88|244.87|242.47|244.87|242.47|244.28|241.88|0
1693474500000|2023-08-31 09:35:00|244.72|242.32|245.02|242.62|245.17|242.77|244.57|242.17|0
1693474800000|2023-08-31 09:40:00|244.87|242.47|244.87|242.47|244.87|242.47|244.13|241.73|0
1693475100000|2023-08-31 09:45:00|244.72|242.32|245.16|242.76|245.46|243.06|244.28|241.88|0
1693475400000|2023-08-31 09:50:00|245.01|242.61|245.31|242.91|245.31|242.91|245.01|242.61|0
1693475700000|2023-08-31 09:55:00|245.46|243.06|245.16|242.76|246.19|243.79|245.16|242.76|0
1693476000000|2023-08-31 10:00:00|245.01|242.61|243.24|240.84|245.01|242.61|243.24|240.84|0
1693476300000|2023-08-31 10:05:00|243.09|240.69|243.39|240.99|243.53|241.13|243.09|240.69|0
1693476600000|2023-08-31 10:10:00|243.53|241.13|243.53|241.13|243.68|241.28|243.24|240.84|0
1693476900000|2023-08-31 10:15:00|243.38|240.98|243.09|240.69|243.68|241.28|242.94|240.54|0
1693477200000|2023-08-31 10:20:00|242.94|240.54|243.23|240.83|243.38|240.98|242.94|240.54|0
1693477500000|2023-08-31 10:25:00|243.38|240.98|242.94|240.54|243.38|240.98|242.79|240.39|0
1693477800000|2023-08-31 10:30:00|243.09|240.69|242.79|240.39|243.38|240.98|242.79|240.39|0
1693478100000|2023-08-31 10:35:00|242.94|240.54|242.94|240.54|243.23|240.83|242.79|240.39|0
1693478400000|2023-08-31 10:40:00|243.08|240.68|243.82|241.42|244.11|241.71|242.79|240.39|0
1693478700000|2023-08-31 10:45:00|243.96|241.56|243.67|241.27|244.26|241.86|243.67|241.27|0
1693479000000|2023-08-31 10:50:00|243.82|241.42|244.26|241.86|244.26|241.86|243.67|241.27|0
1693479300000|2023-08-31 10:55:00|244.11|241.71|243.96|241.56|244.11|241.71|243.23|240.83|0
1693479600000|2023-08-31 11:00:00|244.04|241.64|245.14|242.74|245.14|242.74|243.96|241.56|0
1693479900000|2023-08-31 11:05:00|244.99|242.59|243.96|241.56|245.29|242.89|243.96|241.56|0
1693480200000|2023-08-31 11:10:00|243.81|241.41|243.3|240.9|243.81|241.41|243.07|240.67|0
1693480500000|2023-08-31 11:15:00|243.37|240.97|243.37|240.97|243.51|241.11|242.93|240.53|0
1693480800000|2023-08-31 11:20:00|243.51|241.11|242.92|240.52|243.51|241.11|242.48|240.08|0
1693481100000|2023-08-31 11:25:00|243.07|240.67|242.7|240.3|243.07|240.67|242.48|240.08|0
1693481400000|2023-08-31 11:30:00|242.77|240.37|241.16|238.76|242.77|240.37|240.87|238.47|0
1693481700000|2023-08-31 11:35:00|241.01|238.61|240.43|238.03|241.16|238.76|240.28|237.88|0
1693482000000|2023-08-31 11:40:00|240.28|237.88|238.68|236.28|240.57|238.17|238.68|236.28|0
1693482300000|2023-08-31 11:45:00|238.83|236.43|238.39|235.99|239.55|237.15|238.1|235.7|0
1693482600000|2023-08-31 11:50:00|238.32|235.92|238.97|236.57|238.97|236.57|238.24|235.84|0
1693482900000|2023-08-31 11:55:00|239.11|236.71|239.11|236.71|239.4|237|238.82|236.42|0
1693483200000|2023-08-31 12:00:00|239.26|236.86|239.11|236.71|239.84|237.44|239.11|236.71|0
1693483500000|2023-08-31 12:05:00|239.26|236.86|239.55|237.15|239.98|237.58|239.26|236.86|0
1693483800000|2023-08-31 12:10:00|239.69|237.29|238.24|235.84|239.84|237.44|238.24|235.84|0
1693484100000|2023-08-31 12:15:00|238.09|235.69|237.36|234.96|238.38|235.98|237.07|234.67|0
1693484400000|2023-08-31 12:20:00|237.44|235.04|237.8|235.4|238.38|235.98|237.36|234.96|0
1693484700000|2023-08-31 12:25:00|237.87|235.47|237.87|235.47|238.38|235.98|237.22|234.82|0
1693485000000|2023-08-31 12:30:00|237.94|235.54|237.94|235.54|239.25|236.85|235.92|233.52|0
1693485300000|2023-08-31 12:35:00|238.08|235.68|240.12|237.72|240.27|237.87|237.5|235.1|0
1693485600000|2023-08-31 12:40:00|239.97|237.57|240.7|238.3|240.85|238.45|239.54|237.14|0
1693485900000|2023-08-31 12:45:00|240.85|238.45|240.55|238.15|241.29|238.89|240.55|238.15|0
1693486200000|2023-08-31 12:50:00|240.7|238.3|239.97|237.57|240.99|238.59|239.82|237.42|0
1693486500000|2023-08-31 12:55:00|239.82|237.42|239.97|237.57|240.84|238.44|239.68|237.28|0
1693486800000|2023-08-31 13:00:00|240.11|237.71|241.72|239.32|241.87|239.47|239.97|237.57|0
1693487100000|2023-08-31 13:05:00|241.87|239.47|242.45|240.05|243.19|240.79|241.87|239.47|0
1693487400000|2023-08-31 13:10:00|242.6|240.2|242.3|239.9|243.48|241.08|242.01|239.61|0
1693487700000|2023-08-31 13:15:00|242.6|240.2|243.33|240.93|243.33|240.93|242.16|239.76|0
1693488000000|2023-08-31 13:20:00|243.48|241.08|243.03|240.63|243.92|241.52|242.89|240.49|0
1693488300000|2023-08-31 13:25:00|243.33|240.93|243.77|241.37|244.06|241.66|242.89|240.49|0
1693488600000|2023-08-31 13:30:00|243.47|241.07|241.13|238.73|243.47|241.07|239.96|237.56|0
1693488900000|2023-08-31 13:35:00|241.42|239.02|241.12|238.72|241.86|239.46|239.81|237.41|0
1693489200000|2023-08-31 13:40:00|241.42|239.02|243.03|240.63|244.06|241.66|240.54|238.14|0
1693489500000|2023-08-31 13:45:00|242.88|240.48|242.44|240.04|244.94|242.54|239.23|236.83|0
1693489800000|2023-08-31 13:50:00|242|239.6|240.1|237.7|242.88|240.48|239.22|236.82|0
1693490100000|2023-08-31 13:55:00|240.24|237.84|238.78|236.38|240.68|238.28|238.35|235.95|0
1693490400000|2023-08-31 14:00:00|238.93|236.53|240.39|237.99|240.82|238.42|238.64|236.24|0
1693490700000|2023-08-31 14:05:00|240.24|237.84|240.82|238.42|242.43|240.03|239.8|237.4|0
1693491000000|2023-08-31 14:10:00|240.68|238.28|238.63|236.23|242.14|239.74|238.34|235.94|0
1693491300000|2023-08-31 14:15:00|238.78|236.38|237.48|235.08|239.68|237.28|237.19|234.79|0
1693491600000|2023-08-31 14:20:00|237.33|234.93|238.35|235.95|239.22|236.82|236.61|234.21|0
1693491900000|2023-08-31 14:25:00|238.2|235.8|237.04|234.64|239.37|236.97|237.04|234.64|0
1693492200000|2023-08-31 14:30:00|237.18|234.78|236.6|234.2|237.62|235.22|236.31|233.91|0
1693492500000|2023-08-31 14:35:00|236.46|234.06|236.31|233.91|237.18|234.78|235.73|233.33|0
1693492800000|2023-08-31 14:40:00|236.17|233.77|237.91|235.51|237.91|235.51|236.16|233.76|0
1693493100000|2023-08-31 14:45:00|237.76|235.36|238.49|236.09|239.22|236.82|237.32|234.92|0
1693493400000|2023-08-31 14:50:00|238.63|236.23|238.92|236.52|241.56|239.16|238.34|235.94|0
1693493700000|2023-08-31 14:55:00|239.07|236.67|238.63|236.23|239.95|237.55|238.34|235.94|0
1693494000000|2023-08-31 15:00:00|238.48|236.08|239.5|237.1|240.38|237.98|238.48|236.08|0
1693494300000|2023-08-31 15:05:00|239.8|237.4|239.21|236.81|241.85|239.45|239.21|236.81|0
1693494600000|2023-08-31 15:10:00|239.06|236.66|239.65|237.25|240.38|237.98|238.63|236.23|0
1693494900000|2023-08-31 15:15:00|239.79|237.39|240.52|238.12|240.67|238.27|239.5|237.1|0
1693495200000|2023-08-31 15:20:00|240.67|238.27|241.84|239.44|242.73|240.33|240.67|238.27|0
1693495500000|2023-08-31 15:25:00|241.99|239.59|239.94|237.54|242.73|240.33|239.79|237.39|0
1693495800000|2023-08-31 15:30:00|240.23|237.83|243.31|240.91|243.31|240.91|239.79|237.39|0
1693496100000|2023-08-31 15:35:00|243.46|241.06|241.99|239.59|243.76|241.36|241.55|239.15|0
1693496400000|2023-08-31 15:40:00|241.84|239.44|242.28|239.88|242.43|240.03|240.66|238.26|0
1693496700000|2023-08-31 15:45:00|242.43|240.03|242.13|239.73|242.94|240.54|241.1|238.7|0
1693497000000|2023-08-31 15:50:00|242.28|239.88|240.51|238.11|242.28|239.88|240.51|238.11|0
1693497300000|2023-08-31 15:55:00|240.66|238.26|241.1|238.7|242.28|239.88|240.66|238.26|0
1693497600000|2023-08-31 16:00:00|241.25|238.85|241.83|239.43|243.31|240.91|241.1|238.7|0
1693497900000|2023-08-31 16:05:00|241.98|239.58|239.92|237.52|241.98|239.58|239.78|237.38|0
1693498200000|2023-08-31 16:10:00|239.78|237.38|240.36|237.96|241.24|238.84|239.05|236.65|0
1693498500000|2023-08-31 16:15:00|240.65|238.25|243.01|240.61|243.6|241.2|240.51|238.11|0
1693498800000|2023-08-31 16:20:00|243.3|240.9|245.22|242.82|245.82|243.42|242.42|240.02|0
1693499100000|2023-08-31 16:25:00|245.07|242.67|244.33|241.93|245.22|242.82|244.18|241.78|0
1693499400000|2023-08-31 16:30:00|244.48|242.08|245.52|243.12|245.81|243.41|243.59|241.19|0
1693499700000|2023-08-31 16:35:00|245.37|242.97|245.22|242.82|245.96|243.56|244.48|242.08|0
1693500000000|2023-08-31 16:40:00|245.37|242.97|247|244.6|247.3|244.9|244.62|242.22|0
1693500300000|2023-08-31 16:45:00|247.15|244.75|249.12|246.72|249.42|247.02|246.37|243.97|0
1693500600000|2023-08-31 16:50:00|248.82|246.42|247.47|245.07|248.82|246.42|247.17|244.77|0
1693500900000|2023-08-31 16:55:00|247.62|245.22|245.97|243.57|247.62|245.22|245.68|243.28|0
1693501200000|2023-08-31 17:00:00|246.12|243.72|246.12|243.72|247.02|244.62|245.82|243.42|0
1693501500000|2023-08-31 17:05:00|245.97|243.57|243.89|241.49|246.12|243.72|243.74|241.34|0
1693501800000|2023-08-31 17:10:00|243.74|241.34|243.44|241.04|244.04|241.64|243.15|240.75|0
1693502100000|2023-08-31 17:15:00|243.3|240.9|242.56|240.16|243.3|240.9|242.26|239.86|0
1693502400000|2023-08-31 17:20:00|242.41|240.01|241.82|239.42|243.15|240.75|241.67|239.27|0
1693502700000|2023-08-31 17:25:00|241.67|239.27|241.23|238.83|242.26|239.86|240.93|238.53|0
1693503000000|2023-08-31 17:30:00|240.93|238.53|241.22|238.82|241.37|238.97|240.64|238.24|0
1693503300000|2023-08-31 17:35:00|241.08|238.68|241.12|238.72|242.74|240.34|240.64|238.24|0
1693503600000|2023-08-31 17:40:00|241.27|238.87|240.82|238.42|241.86|239.46|240.82|238.42|0
1693503900000|2023-08-31 17:45:00|241.27|238.87|242.74|240.34|243.34|240.94|241.27|238.87|0
1693504200000|2023-08-31 17:50:00|242.89|240.49|243.63|241.23|244.37|241.97|242.45|240.05|0
1693504500000|2023-08-31 17:55:00|243.48|241.08|242.44|240.04|243.63|241.23|242.44|240.04|0
1693504800000|2023-08-31 18:00:00|242.74|240.34|241.11|238.71|242.74|240.34|240.97|238.57|0
1693505100000|2023-08-31 18:05:00|241.26|238.86|240.38|237.98|241.26|238.86|239.35|236.95|0
1693505400000|2023-08-31 18:10:00|240.52|238.12|239.64|237.24|240.67|238.27|239.49|237.09|0
1693505700000|2023-08-31 18:15:00|239.79|237.39|239.64|237.24|239.79|237.39|238.47|236.07|0
1693506000000|2023-08-31 18:20:00|239.49|237.09|238.46|236.06|240.22|237.82|238.32|235.92|0
1693506300000|2023-08-31 18:25:00|238.76|236.36|239.49|237.09|239.49|237.09|238.17|235.77|0
1693506600000|2023-08-31 18:30:00|239.34|236.94|240.07|237.67|240.52|238.12|239.05|236.65|0
1693506900000|2023-08-31 18:35:00|240.22|237.82|242.43|240.03|242.73|240.33|240.22|237.82|0
1693507200000|2023-08-31 18:40:00|242.58|240.18|245.1|242.7|245.55|243.15|241.99|239.59|0
1693507500000|2023-08-31 18:45:00|244.95|242.55|245.25|242.85|245.55|243.15|243.91|241.51|0
1693507800000|2023-08-31 18:50:00|245.4|243|245.55|243.15|246.29|243.89|244.95|242.55|0
1693508100000|2023-08-31 18:55:00|245.7|243.3|245.99|243.59|246.44|244.04|245.4|243|0
1693508400000|2023-08-31 19:00:00|246.14|243.74|244.8|242.4|246.29|243.89|243.91|241.51|0
1693508700000|2023-08-31 19:05:00|244.65|242.25|243.91|241.51|245.69|243.29|243.61|241.21|0
1693509000000|2023-08-31 19:10:00|243.76|241.36|243.46|241.06|243.91|241.51|243.01|240.61|0
1693509300000|2023-08-31 19:15:00|243.61|241.21|243.31|240.91|244.35|241.95|243.01|240.61|0
1693509600000|2023-08-31 19:20:00|243.46|241.06|244.2|241.8|244.5|242.1|242.27|239.87|0
1693509900000|2023-08-31 19:25:00|244.05|241.65|244.34|241.94|244.94|242.54|243.31|240.91|0
1693510200000|2023-08-31 19:30:00|244.2|241.8|243.9|241.5|244.2|241.8|242.71|240.31|0
1693510500000|2023-08-31 19:35:00|244.34|241.94|243.9|241.5|245.24|242.84|243.9|241.5|0
1693510800000|2023-08-31 19:40:00|244.04|241.64|242.12|239.72|244.04|241.64|241.97|239.57|0
1693511100000|2023-08-31 19:45:00|242.26|239.86|242.86|240.46|243|240.6|241.23|238.83|0
1693511400000|2023-08-31 19:50:00|242.71|240.31|245.68|243.28|245.98|243.58|242.56|240.16|0
1693511700000|2023-08-31 19:55:00|246.42|244.02|248.82|246.42|248.82|246.42|245.53|243.13|0
1693512000000|2023-08-31 20:00:00|249.57|247.17|247.47|245.07|249.57|247.17|246.72|244.32|0
1693512300000|2023-08-31 20:05:00|247.62|245.22|246.87|244.47|247.77|245.37|246.57|244.17|0
1693512600000|2023-08-31 20:10:00|246.72|244.32|247.17|244.77|247.62|245.22|246.57|244.17|0
1693512900000|2023-08-31 20:15:00|247.22|244.42|247.51|244.71|247.97|245.17|247.22|244.42|0
1693513200000|2023-08-31 20:20:00|247.37|244.57|247.06|244.26|247.66|244.86|246.91|244.11|0
1693513500000|2023-08-31 20:25:00|247.21|244.41|247.51|244.71|247.66|244.86|246.91|244.11|0
1693513800000|2023-08-31 20:30:00|247.59|244.79|247.66|244.86|247.81|245.01|247.06|244.26|0
1693514100000|2023-08-31 20:35:00|247.81|245.01|247.51|244.71|247.81|245.01|247.36|244.56|0
1693514400000|2023-08-31 20:40:00|247.36|244.56|247.66|244.86|247.66|244.86|247.06|244.26|0
1693514700000|2023-08-31 20:45:00|247.51|244.71|247.66|244.86|248.11|245.31|247.51|244.71|0
1693515000000|2023-08-31 20:50:00|247.81|245.01|247.8|245|247.95|245.15|247.65|244.85|0
1693515300000|2023-08-31 20:55:00|247.65|244.85|248.03|245.23|248.1|245.3|247.65|244.85|0
1693515600000|2023-08-31 21:00:00|247.9|245.1|247.86|245.06|247.95|245.15|247.77|244.97|0
1693515900000|2023-08-31 21:05:00|247.9|245.1|248.05|245.25|248.05|245.25|247.79|244.99|0
1693516200000|2023-08-31 21:10:00|248.07|245.27|248.07|245.27|248.22|245.42|247.96|245.16|0
1693516800000|2023-08-31 21:20:00|248.02|245.22|247.87|245.07|248.02|245.22|247.69|244.89|0
1693517100000|2023-08-31 21:25:00|247.89|245.09|247.69|244.89|247.94|245.14|247.52|244.72|0
1693517400000|2023-08-31 21:30:00|247.78|244.98|247.67|244.87|247.87|245.07|247.48|244.68|0
1693517700000|2023-08-31 21:35:00|247.69|244.89|247.76|244.96|247.8|245|247.67|244.87|0
1693518000000|2023-08-31 21:40:00|247.75|244.95|247.75|244.95|247.75|244.95|247.75|244.95|0
1693518300000|2023-08-31 21:45:00|247.69|244.89|247.78|244.98|247.93|245.13|247.69|244.89|0
1693518600000|2023-08-31 21:50:00|247.84|245.04|247.76|244.96|247.96|245.16|247.72|244.92|0
1693518900000|2023-08-31 21:55:00|247.79|244.99|248.09|245.29|248.09|245.29|247.79|244.99|0
1693519200000|2023-08-31 22:00:00|248.16|245.36|248.53|245.73|248.53|245.73|247.71|244.91|0
1693519500000|2023-08-31 22:05:00|248.68|245.88|248.98|246.18|249.44|246.64|248.53|245.73|0
1693519800000|2023-08-31 22:10:00|249.13|246.33|249.13|246.33|249.13|246.33|248.83|246.03|0
1693520100000|2023-08-31 22:15:00|248.98|246.18|248.23|245.43|248.98|246.18|248.23|245.43|0
1693520400000|2023-08-31 22:20:00|248.38|245.58|248.38|245.58|248.53|245.73|248.08|245.28|0
1693520700000|2023-08-31 22:25:00|248.46|245.66|248.38|245.58|248.53|245.73|248.38|245.58|0
1693521000000|2023-08-31 22:30:00|248.23|245.43|248.38|245.58|248.53|245.73|248.08|245.28|0
1693521300000|2023-08-31 22:35:00|248.37|245.57|248.22|245.42|248.52|245.72|248.22|245.42|0
1693521600000|2023-08-31 22:40:00|248.37|245.57|248.67|245.87|248.67|245.87|248.22|245.42|0
1693521900000|2023-08-31 22:45:00|248.82|246.02|248.67|245.87|248.97|246.17|248.52|245.72|0
1693522200000|2023-08-31 22:50:00|248.52|245.72|248.67|245.87|248.82|246.02|248.22|245.42|0
1693522500000|2023-08-31 22:55:00|248.82|246.02|248.22|245.42|248.82|246.02|248.22|245.42|0
1693522800000|2023-08-31 23:00:00|248.07|245.27|248.37|245.57|248.52|245.72|248.07|245.27|0
1693523100000|2023-08-31 23:05:00|248.22|245.42|247.91|245.11|248.22|245.42|247.91|245.11|0
1693523400000|2023-08-31 23:10:00|247.76|244.96|247.91|245.11|247.91|245.11|247.61|244.81|0
1693523700000|2023-08-31 23:15:00|247.76|244.96|247.76|244.96|248.06|245.26|247.76|244.96|0
1693524000000|2023-08-31 23:20:00|247.91|245.11|247.76|244.96|247.91|245.11|247.76|244.96|0
1693524300000|2023-08-31 23:25:00|247.91|245.11|247.76|244.96|247.91|245.11|247.61|244.81|0
1693524600000|2023-08-31 23:30:00|247.61|244.81|247.31|244.51|247.61|244.81|247.01|244.21|0
1693524900000|2023-08-31 23:35:00|247.46|244.66|247.31|244.51|247.46|244.66|247.16|244.36|0
1693525200000|2023-08-31 23:40:00|247.16|244.36|247.3|244.5|247.46|244.66|247.16|244.36|0
1693525500000|2023-08-31 23:45:00|247.23|244.43|247.45|244.65|247.9|245.1|247.01|244.21|0
1693525800000|2023-08-31 23:50:00|247.6|244.8|247.15|244.35|247.6|244.8|247.08|244.28|0
1693526100000|2023-08-31 23:55:00|247.3|244.5|247.15|244.35|247.45|244.65|247|244.2|0
1693526400000|2023-09-01 00:00:00|247|244.2|246.7|243.9|247.3|244.5|246.55|243.75|0
1693526700000|2023-09-01 00:05:00|246.85|244.05|246.7|243.9|247.15|244.35|246.55|243.75|0
1693527000000|2023-09-01 00:10:00|246.85|244.05|247.15|244.35|247.15|244.35|246.4|243.6|0
1693527300000|2023-09-01 00:15:00|247.3|244.5|247.15|244.35|247.75|244.95|247.15|244.35|0
1693527600000|2023-09-01 00:20:00|247.14|244.34|247.29|244.49|247.29|244.49|246.69|243.89|0
1693527900000|2023-09-01 00:25:00|247.44|244.64|246.54|243.74|247.59|244.79|246.54|243.74|0
1693528200000|2023-09-01 00:30:00|246.69|243.89|245.71|242.91|246.84|244.04|245.08|242.28|0
1693528500000|2023-09-01 00:35:00|245.56|242.76|245.26|242.46|245.86|243.06|244.96|242.16|0
1693528800000|2023-09-01 00:40:00|245.11|242.31|245.11|242.31|245.56|242.76|244.96|242.16|0
1693529100000|2023-09-01 00:45:00|245.26|242.46|245.26|242.46|245.41|242.61|245.11|242.31|0
1693529400000|2023-09-01 00:50:00|245.41|242.61|245.56|242.76|245.71|242.91|245.26|242.46|0
1693529700000|2023-09-01 00:55:00|245.55|242.75|245.7|242.9|245.85|243.05|245.4|242.6|0
1693530000000|2023-09-01 01:00:00|245.85|243.05|245.7|242.9|245.85|243.05|245.55|242.75|0
1693530300000|2023-09-01 01:05:00|245.78|242.98|245.55|242.75|245.78|242.98|245.4|242.6|0
1693530600000|2023-09-01 01:10:00|245.4|242.6|245.4|242.6|245.55|242.75|245.4|242.6|0
1693530900000|2023-09-01 01:15:00|245.33|242.53|244.95|242.15|245.4|242.6|244.95|242.15|0
1693531200000|2023-09-01 01:20:00|245.1|242.3|244.8|242|245.1|242.3|244.73|241.93|0
1693531500000|2023-09-01 01:25:00|244.95|242.15|244.8|242|244.95|242.15|244.8|242|0
1693531800000|2023-09-01 01:30:00|244.65|241.85|244.65|241.85|244.95|242.15|244.5|241.7|0
1693532100000|2023-09-01 01:35:00|244.5|241.7|245.02|242.22|245.09|242.29|244.5|241.7|0
1693532400000|2023-09-01 01:40:00|244.94|242.14|245.09|242.29|245.09|242.29|244.79|241.99|0
1693532700000|2023-09-01 01:45:00|244.64|241.84|245.39|242.59|246.44|243.64|244.5|241.7|0
1693533000000|2023-09-01 01:50:00|245.32|242.52|245.09|242.29|245.54|242.74|244.79|241.99|0
1693533300000|2023-09-01 01:55:00|245.17|242.37|245.09|242.29|245.24|242.44|244.79|241.99|0
1693533600000|2023-09-01 02:00:00|244.94|242.14|244.64|241.84|245.09|242.29|244.64|241.84|0
1693533900000|2023-09-01 02:05:00|244.57|241.77|244.79|241.99|245.09|242.29|244.57|241.77|0
1693534200000|2023-09-01 02:10:00|244.94|242.14|244.78|241.98|245.16|242.36|244.78|241.98|0
1693534500000|2023-09-01 02:15:00|244.93|242.13|244.93|242.13|244.93|242.13|244.78|241.98|0
1693534800000|2023-09-01 02:20:00|245.08|242.28|244.63|241.83|245.08|242.28|244.63|241.83|0
1693535100000|2023-09-01 02:25:00|244.48|241.68|244.63|241.83|244.63|241.83|244.48|241.68|0
1693535400000|2023-09-01 02:30:00|244.48|241.68|244.78|241.98|244.93|242.13|244.48|241.68|0
1693535700000|2023-09-01 02:35:00|244.93|242.13|244.78|241.98|244.93|242.13|244.63|241.83|0
1693536000000|2023-09-01 02:40:00|244.93|242.13|245.52|242.72|245.52|242.72|244.78|241.98|0
1693536300000|2023-09-01 02:45:00|245.67|242.87|245.37|242.57|245.82|243.02|245.22|242.42|0
1693536600000|2023-09-01 02:50:00|245.52|242.72|245.67|242.87|245.67|242.87|245.52|242.72|0
1693536900000|2023-09-01 02:55:00|245.52|242.72|245.67|242.87|245.82|243.02|245.52|242.72|0
1693537200000|2023-09-01 03:00:00|245.52|242.72|245.22|242.42|245.67|242.87|245.22|242.42|0
1693537500000|2023-09-01 03:05:00|245.37|242.57|245.22|242.42|245.52|242.72|245.22|242.42|0
1693537800000|2023-09-01 03:10:00|245.37|242.57|245.66|242.86|245.66|242.86|245.22|242.42|0
1693538100000|2023-09-01 03:15:00|245.81|243.01|245.81|243.01|245.81|243.01|245.66|242.86|0
1693538400000|2023-09-01 03:20:00|245.66|242.86|245.66|242.86|245.66|242.86|245.51|242.71|0
1693538700000|2023-09-01 03:25:00|245.81|243.01|245.81|243.01|245.81|243.01|245.51|242.71|0
1693539000000|2023-09-01 03:30:00|245.96|243.16|245.81|243.01|245.96|243.16|245.51|242.71|0
1693539300000|2023-09-01 03:35:00|245.74|242.94|245.66|242.86|245.81|243.01|245.21|242.41|0
1693539600000|2023-09-01 03:40:00|245.81|243.01|245.8|243|245.95|243.15|245.66|242.86|0
1693539900000|2023-09-01 03:45:00|245.95|243.15|245.65|242.85|245.95|243.15|245.65|242.85|0
1693540200000|2023-09-01 03:50:00|245.5|242.7|245.5|242.7|245.65|242.85|245.35|242.55|0
1693540500000|2023-09-01 03:55:00|245.35|242.55|245.2|242.4|245.5|242.7|245.2|242.4|0
1693540800000|2023-09-01 04:00:00|245.05|242.25|244.9|242.1|245.05|242.25|244.75|241.95|0
1693541100000|2023-09-01 04:05:00|244.75|241.95|244.6|241.8|244.75|241.95|244.45|241.65|0
1693541400000|2023-09-01 04:10:00|244.53|241.73|244.45|241.65|244.9|242.1|244.45|241.65|0
1693541700000|2023-09-01 04:15:00|244.6|241.8|244.6|241.8|244.6|241.8|244.45|241.65|0
1693542000000|2023-09-01 04:20:00|244.45|241.65|244.45|241.65|244.6|241.8|244.45|241.65|0
1693542300000|2023-09-01 04:25:00|244.15|241.35|243.85|241.05|244.15|241.35|243.85|241.05|0
1693542600000|2023-09-01 04:30:00|244|241.2|244.15|241.35|244.3|241.5|244|241.2|0
1693542900000|2023-09-01 04:35:00|244|241.2|244.3|241.5|244.3|241.5|243.85|241.05|0
1693543200000|2023-09-01 04:40:00|244.22|241.42|244.14|241.34|244.22|241.42|244|241.2|0
1693543500000|2023-09-01 04:45:00|244.29|241.49|244.14|241.34|244.29|241.49|244.14|241.34|0
1693543800000|2023-09-01 04:50:00|244.29|241.49|244.59|241.79|244.59|241.79|244.14|241.34|0
1693544100000|2023-09-01 04:55:00|244.44|241.64|244.29|241.49|244.44|241.64|244.29|241.49|0
1693544400000|2023-09-01 05:00:00|244.37|241.57|244.59|241.79|244.74|241.94|244.29|241.49|0
1693544700000|2023-09-01 05:05:00|244.74|241.94|244.73|241.93|244.88|242.08|244.59|241.79|0
1693545000000|2023-09-01 05:10:00|244.58|241.78|244.58|241.78|244.73|241.93|244.43|241.63|0
1693545300000|2023-09-01 05:15:00|244.43|241.63|244.28|241.48|244.58|241.78|244.28|241.48|0
1693545600000|2023-09-01 05:20:00|244.43|241.63|244.73|241.93|244.88|242.08|244.43|241.63|0
1693545900000|2023-09-01 05:25:00|244.58|241.78|244.58|241.78|244.58|241.78|244.43|241.63|0
1693546200000|2023-09-01 05:30:00|244.73|241.93|244.73|241.93|244.73|241.93|244.58|241.78|0
1693546500000|2023-09-01 05:35:00|244.88|242.08|244.87|242.07|244.88|242.08|244.58|241.78|0
1693546800000|2023-09-01 05:40:00|244.72|241.92|244.57|241.77|244.72|241.92|244.43|241.63|0
1693547100000|2023-09-01 05:45:00|244.72|241.92|245.17|242.37|245.17|242.37|244.57|241.77|0
1693547400000|2023-09-01 05:50:00|245.02|242.22|245.47|242.67|245.47|242.67|245.02|242.22|0
1693547700000|2023-09-01 05:55:00|245.62|242.82|245.62|242.82|245.77|242.97|245.62|242.82|0
1693548000000|2023-09-01 06:00:00|245.47|242.67|245.76|242.96|245.91|243.11|245.32|242.52|0
1693548300000|2023-09-01 06:05:00|245.56|243.16|245.56|243.16|245.71|243.31|244.82|242.42|0
1693548600000|2023-09-01 06:10:00|245.11|242.71|245.34|242.94|245.56|243.16|245.11|242.71|0
1693548900000|2023-09-01 06:15:00|245.41|243.01|246.16|243.76|246.16|243.76|245.41|243.01|0
1693549200000|2023-09-01 06:20:00|246.31|243.91|247.06|244.66|247.36|244.96|246.01|243.61|0
1693549500000|2023-09-01 06:25:00|246.91|244.51|247.36|244.96|247.51|245.11|246.61|244.21|0
1693549800000|2023-09-01 06:30:00|247.51|245.11|248.03|245.63|248.11|245.71|247.51|245.11|0
1693550100000|2023-09-01 06:35:00|247.96|245.56|247.8|245.4|248.26|245.86|247.5|245.1|0
1693550400000|2023-09-01 06:40:00|247.95|245.55|248.25|245.85|248.41|246.01|247.5|245.1|0
1693550700000|2023-09-01 06:45:00|248.18|245.78|248.25|245.85|248.56|246.16|248.1|245.7|0
1693551000000|2023-09-01 06:50:00|248.1|245.7|248.7|246.3|249.01|246.61|247.95|245.55|0
1693551300000|2023-09-01 06:55:00|248.55|246.15|246.45|244.05|248.7|246.3|246.45|244.05|0
1693551600000|2023-09-01 07:00:00|246.3|243.9|246|243.6|247.5|245.1|245.85|243.45|0
1693551900000|2023-09-01 07:05:00|246.15|243.75|245.4|243|246.59|244.19|245.1|242.7|0
1693552200000|2023-09-01 07:10:00|245.39|242.99|246.14|243.74|246.59|244.19|245.25|242.85|0
1693552500000|2023-09-01 07:15:00|245.99|243.59|244.79|242.39|245.99|243.59|244.2|241.8|0
1693552800000|2023-09-01 07:20:00|244.64|242.24|244.49|242.09|246.29|243.89|244.35|241.95|0
1693553100000|2023-09-01 07:25:00|244.35|241.95|243.9|241.5|244.49|242.09|243.3|240.9|0
1693553400000|2023-09-01 07:30:00|243.82|241.42|242.11|239.71|243.82|241.42|241.96|239.56|0
1693553700000|2023-09-01 07:35:00|241.96|239.56|242.41|240.01|242.55|240.15|241.07|238.67|0
1693554000000|2023-09-01 07:40:00|242.26|239.86|241.44|239.04|242.7|240.3|241.37|238.97|0
1693554300000|2023-09-01 07:45:00|241.52|239.12|240.92|238.52|241.52|239.12|240.48|238.08|0
1693554600000|2023-09-01 07:50:00|240.85|238.45|241.07|238.67|241.36|238.96|240.77|238.37|0
1693554900000|2023-09-01 07:55:00|241.22|238.82|241.07|238.67|241.36|238.96|240.62|238.22|0
1693555200000|2023-09-01 08:00:00|240.92|238.52|241.51|239.11|241.66|239.26|240.77|238.37|0
1693555500000|2023-09-01 08:05:00|241.36|238.96|241.66|239.26|242.25|239.85|241.21|238.81|0
1693555800000|2023-09-01 08:10:00|241.8|239.4|241.65|239.25|242.1|239.7|241.36|238.96|0
1693556100000|2023-09-01 08:15:00|241.73|239.33|242.69|240.29|242.77|240.37|241.73|239.33|0
1693556400000|2023-09-01 08:20:00|242.84|240.44|242.39|239.99|242.84|240.44|242.24|239.84|0
1693556700000|2023-09-01 08:25:00|242.54|240.14|241.95|239.55|242.54|240.14|241.95|239.55|0
1693557000000|2023-09-01 08:30:00|242.09|239.69|241.21|238.81|242.69|240.29|241.21|238.81|0
1693557300000|2023-09-01 08:35:00|240.92|238.52|241.21|238.81|241.81|239.41|240.92|238.52|0
1693557600000|2023-09-01 08:40:00|241.06|238.66|241.8|239.4|242.1|239.7|241.06|238.66|0
1693557900000|2023-09-01 08:45:00|241.66|239.26|241.51|239.11|242.25|239.85|241.36|238.96|0
1693558200000|2023-09-01 08:50:00|241.36|238.96|241.36|238.96|241.51|239.11|240.84|238.44|0
1693558500000|2023-09-01 08:55:00|241.5|239.1|241.65|239.25|242.1|239.7|241.5|239.1|0
1693558800000|2023-09-01 09:00:00|241.58|239.18|240.61|238.21|241.8|239.4|240.61|238.21|0
1693559100000|2023-09-01 09:05:00|240.46|238.06|240.46|238.06|240.91|238.51|240.32|237.92|0
1693559400000|2023-09-01 09:10:00|240.32|237.92|239.57|237.17|240.61|238.21|239.28|236.88|0
1693559700000|2023-09-01 09:15:00|239.43|237.03|238.98|236.58|239.43|237.03|238.84|236.44|0
1693560000000|2023-09-01 09:20:00|239.13|236.73|238.39|235.99|239.28|236.88|238.39|235.99|0
1693560300000|2023-09-01 09:25:00|238.54|236.14|238.54|236.14|238.98|236.58|238.39|235.99|0
1693560600000|2023-09-01 09:30:00|238.69|236.29|239.13|236.73|239.13|236.73|238.39|235.99|0
1693560900000|2023-09-01 09:35:00|239.27|236.87|239.2|236.8|239.93|237.53|239.2|236.8|0
1693561200000|2023-09-01 09:40:00|239.49|237.09|240.08|237.68|240.23|237.83|239.49|237.09|0
1693561500000|2023-09-01 09:45:00|239.93|237.53|239.63|237.23|240.01|237.61|239.49|237.09|0
1693561800000|2023-09-01 09:50:00|239.78|237.38|240.22|237.82|240.37|237.97|239.63|237.23|0
1693562100000|2023-09-01 09:55:00|240.3|237.9|240.52|238.12|240.66|238.26|240.22|237.82|0
1693562400000|2023-09-01 10:00:00|240.37|237.97|241.55|239.15|241.85|239.45|240.22|237.82|0
1693562700000|2023-09-01 10:05:00|241.48|239.08|240.37|237.97|241.85|239.45|240.37|237.97|0
1693563000000|2023-09-01 10:10:00|240.51|238.11|239.04|236.64|240.66|238.26|238.89|236.49|0
1693563300000|2023-09-01 10:15:00|238.89|236.49|239.63|237.23|239.63|237.23|238.74|236.34|0
1693563600000|2023-09-01 10:20:00|239.48|237.08|238.74|236.34|239.63|237.23|238.74|236.34|0
1693563900000|2023-09-01 10:25:00|238.59|236.19|239.33|236.93|239.33|236.93|238.59|236.19|0
1693564200000|2023-09-01 10:30:00|239.18|236.78|238.45|236.05|239.33|236.93|238.3|235.9|0
1693564500000|2023-09-01 10:35:00|238.59|236.19|238.3|235.9|238.74|236.34|238.15|235.75|0
1693564800000|2023-09-01 10:40:00|238.44|236.04|238|235.6|238.44|236.04|238|235.6|0
1693565100000|2023-09-01 10:45:00|237.86|235.46|239.03|236.63|239.18|236.78|237.86|235.46|0
1693565400000|2023-09-01 10:50:00|238.88|236.48|239.32|236.92|239.47|237.07|238.59|236.19|0
1693565700000|2023-09-01 10:55:00|239.47|237.07|238.73|236.33|239.47|237.07|238.73|236.33|0
1693566000000|2023-09-01 11:00:00|239.03|236.63|238.14|235.74|239.47|237.07|238.14|235.74|0
1693566300000|2023-09-01 11:05:00|238|235.6|239.17|236.77|239.17|236.77|238|235.6|0
1693566600000|2023-09-01 11:10:00|239.02|236.62|238.29|235.89|239.17|236.77|238.14|235.74|0
1693566900000|2023-09-01 11:15:00|238.14|235.74|237.55|235.15|238.14|235.74|237.41|235.01|0
1693567200000|2023-09-01 11:20:00|237.7|235.3|237.4|235|237.84|235.44|237.4|235|0
1693567500000|2023-09-01 11:25:00|237.33|234.93|237.84|235.44|237.99|235.59|237.11|234.71|0
1693567800000|2023-09-01 11:30:00|237.7|235.3|238.43|236.03|238.72|236.32|237.7|235.3|0
1693568100000|2023-09-01 11:35:00|238.28|235.88|238.43|236.03|238.87|236.47|238.13|235.73|0
1693568400000|2023-09-01 11:40:00|238.28|235.88|236.96|234.56|238.28|235.88|236.96|234.56|0
1693568700000|2023-09-01 11:45:00|237.25|234.85|237.69|235.29|237.98|235.58|236.96|234.56|0
1693569000000|2023-09-01 11:50:00|237.98|235.58|238.42|236.02|238.57|236.17|237.84|235.44|0
1693569300000|2023-09-01 11:55:00|238.57|236.17|238.57|236.17|238.86|236.46|238.42|236.02|0
1693569600000|2023-09-01 12:00:00|238.71|236.31|237.83|235.43|239.01|236.61|237.61|235.21|0
1693569900000|2023-09-01 12:05:00|237.69|235.29|236.95|234.55|237.98|235.58|236.66|234.26|0
1693570200000|2023-09-01 12:10:00|236.81|234.41|238.27|235.87|238.27|235.87|236.81|234.41|0
1693570500000|2023-09-01 12:15:00|238.12|235.72|238.85|236.45|239.15|236.75|237.98|235.58|0
1693570800000|2023-09-01 12:20:00|239.15|236.75|237.83|235.43|239.3|236.9|237.83|235.43|0
1693571100000|2023-09-01 12:25:00|238.12|235.72|237.75|235.35|238.85|236.45|237.61|235.21|0
1693571400000|2023-09-01 12:30:00|237.68|235.28|231.57|229.17|239.96|237.56|231.14|228.74|0
1693571700000|2023-09-01 12:35:00|231.43|229.03|230.42|228.02|232.73|230.33|230.13|227.73|0
1693572000000|2023-09-01 12:40:00|230.56|228.16|234.2|231.8|234.77|232.37|230.42|228.02|0
1693572300000|2023-09-01 12:45:00|234.35|231.95|231.31|228.91|234.78|232.38|231.31|228.91|0
1693572600000|2023-09-01 12:50:00|231.46|229.06|232.75|230.35|234.34|231.94|230.31|227.91|0
1693572900000|2023-09-01 12:55:00|232.9|230.5|232.46|230.06|234.63|232.23|231.74|229.34|0
1693573200000|2023-09-01 13:00:00|232.17|229.77|233.04|230.64|233.91|231.51|231.31|228.91|0
1693573500000|2023-09-01 13:05:00|232.89|230.49|230.73|228.33|234.05|231.65|230.73|228.33|0
1693573800000|2023-09-01 13:10:00|230.87|228.47|231.95|229.55|232.31|229.91|230.3|227.9|0
1693574100000|2023-09-01 13:15:00|232.02|229.62|231.73|229.33|232.74|230.34|231.3|228.9|0
1693574400000|2023-09-01 13:20:00|231.88|229.48|231.44|229.04|232.02|229.62|229.58|227.18|0
1693574700000|2023-09-01 13:25:00|231.59|229.19|232.6|230.2|233.17|230.77|231.59|229.19|0
1693575000000|2023-09-01 13:30:00|232.02|229.62|231.73|229.33|233.9|231.5|229.72|227.32|0
1693575300000|2023-09-01 13:35:00|232.02|229.62|238.27|235.87|239|236.6|232.02|229.62|0
1693575600000|2023-09-01 13:40:00|238.41|236.01|238.12|235.72|241.36|238.96|237.24|234.84|0
1693575900000|2023-09-01 13:45:00|238.85|236.45|242.1|239.7|243.88|241.48|238.85|236.45|0
1693576200000|2023-09-01 13:50:00|242.39|239.99|241.06|238.66|243.88|241.48|240.62|238.22|0
1693576500000|2023-09-01 13:55:00|241.35|238.95|237.22|234.82|241.5|239.1|237.15|234.75|0
1693576800000|2023-09-01 14:00:00|237.15|234.75|236.35|233.95|243.72|241.32|236.35|233.95|0
1693577100000|2023-09-01 14:05:00|236.2|233.8|235.91|233.51|239.42|237.02|235.32|232.92|0
1693577400000|2023-09-01 14:10:00|236.49|234.09|235.03|232.63|236.49|234.09|233.15|230.75|0
1693577700000|2023-09-01 14:15:00|234.89|232.49|233.87|231.47|236.05|233.65|233.43|231.03|0
1693578000000|2023-09-01 14:20:00|233.72|231.32|236.05|233.65|237.07|234.67|233.72|231.32|0
1693578300000|2023-09-01 14:25:00|235.9|233.5|234.88|232.48|238.68|236.28|234.88|232.48|0
1693578600000|2023-09-01 14:30:00|235.46|233.06|239.86|237.46|239.86|237.46|235.32|232.92|0
1693578900000|2023-09-01 14:35:00|240|237.6|238.68|236.28|240.15|237.75|236.77|234.37|0
1693579200000|2023-09-01 14:40:00|238.83|236.43|238.97|236.57|240.3|237.9|238.38|235.98|0
1693579500000|2023-09-01 14:45:00|238.82|236.42|242.11|239.71|242.81|240.41|234.12|231.72|0
1693579800000|2023-09-01 14:50:00|242.4|240|243.59|241.19|243.74|241.34|240.77|238.37|0
1693580100000|2023-09-01 14:55:00|243.89|241.49|244.78|242.38|246.58|244.18|243.29|240.89|0
1693580400000|2023-09-01 15:00:00|244.93|242.53|244.18|241.78|245.53|243.13|243.29|240.89|0
1693580700000|2023-09-01 15:05:00|244.33|241.93|245.68|243.28|246.13|243.73|243.89|241.49|0
1693581000000|2023-09-01 15:10:00|245.83|243.43|245.98|243.58|246.28|243.88|244.48|242.08|0
1693581300000|2023-09-01 15:15:00|246.13|243.73|243.73|241.33|246.43|244.03|243.43|241.03|0
1693581600000|2023-09-01 15:20:00|243.88|241.48|243.73|241.33|244.63|242.23|243.58|241.18|0
1693581900000|2023-09-01 15:25:00|243.88|241.48|245.82|243.42|246.72|244.32|243.13|240.73|0
1693582200000|2023-09-01 15:30:00|245.67|243.27|244.96|242.56|245.97|243.57|243.91|241.51|0
1693582500000|2023-09-01 15:35:00|244.81|242.41|247.01|244.61|247.46|245.06|244.2|241.8|0
1693582800000|2023-09-01 15:40:00|247.16|244.76|247.91|245.51|248.07|245.67|246.71|244.31|0
1693583100000|2023-09-01 15:45:00|248.07|245.67|250.6|248.2|251.24|248.84|247.91|245.51|0
1693583400000|2023-09-01 15:50:00|251.05|248.65|250.14|247.74|251.66|249.26|249.99|247.59|0
1693583700000|2023-09-01 15:55:00|250.29|247.89|250.6|248.2|251.05|248.65|249.53|247.13|0
1693584000000|2023-09-01 16:00:00|250.75|248.35|251.2|248.8|251.66|249.26|250.29|247.89|0
1693584300000|2023-09-01 16:05:00|251.36|248.96|249.07|246.67|251.36|248.96|248.62|246.22|0
1693584600000|2023-09-01 16:10:00|249.23|246.83|248.47|246.07|249.23|246.83|247.86|245.46|0
1693584900000|2023-09-01 16:15:00|248.32|245.92|247.56|245.16|248.92|246.52|247.26|244.86|0
1693585200000|2023-09-01 16:20:00|247.41|245.01|246.35|243.95|247.41|245.01|246.2|243.8|0
1693585500000|2023-09-01 16:25:00|246.2|243.8|246.35|243.95|246.35|243.95|245.15|242.75|0
1693585800000|2023-09-01 16:30:00|246.5|244.1|246.05|243.65|246.5|244.1|244.7|242.3|0
1693586100000|2023-09-01 16:35:00|245.9|243.5|247.86|245.46|248.16|245.76|245.9|243.5|0
1693586400000|2023-09-01 16:40:00|248.01|245.61|248.61|246.21|249.22|246.82|247.25|244.85|0
1693586700000|2023-09-01 16:45:00|248.76|246.36|246.19|243.79|249.22|246.82|246.19|243.79|0
1693587000000|2023-09-01 16:50:00|246.5|244.1|244.84|242.44|246.5|244.1|243.79|241.39|0
1693587300000|2023-09-01 16:55:00|244.99|242.59|245.14|242.74|245.59|243.19|244.39|241.99|0
1693587600000|2023-09-01 17:00:00|245.29|242.89|246.49|244.09|246.79|244.39|244.69|242.29|0
1693587900000|2023-09-01 17:05:00|246.64|244.24|246.94|244.54|247.09|244.69|245.74|243.34|0
1693588200000|2023-09-01 17:10:00|246.79|244.39|246.49|244.09|247.09|244.69|245.89|243.49|0
1693588500000|2023-09-01 17:15:00|246.34|243.94|245.58|243.18|246.34|243.94|245.28|242.88|0
1693588800000|2023-09-01 17:20:00|245.73|243.33|246.18|243.78|246.18|243.78|244.38|241.98|0
1693589100000|2023-09-01 17:25:00|246.64|244.24|247.69|245.29|247.69|245.29|246.48|244.08|0
1693589400000|2023-09-01 17:30:00|247.84|245.44|246.93|244.53|247.84|245.44|246.03|243.63|0
1693589700000|2023-09-01 17:35:00|247.08|244.68|246.03|243.63|247.08|244.68|245.88|243.48|0
1693590000000|2023-09-01 17:40:00|246.18|243.78|247.99|245.59|247.99|245.59|246.03|243.63|0
1693590300000|2023-09-01 17:45:00|248.14|245.74|247.84|245.44|248.44|246.04|247.38|244.98|0
1693590600000|2023-09-01 17:50:00|247.99|245.59|247.08|244.68|248.29|245.89|246.78|244.38|0
1693590900000|2023-09-01 17:55:00|247.23|244.83|245.87|243.47|247.23|244.83|245.57|243.17|0
1693591200000|2023-09-01 18:00:00|245.72|243.32|245.27|242.87|246.62|244.22|245.27|242.87|0
1693591500000|2023-09-01 18:05:00|245.42|243.02|245.27|242.87|246.02|243.62|245.12|242.72|0
1693591800000|2023-09-01 18:10:00|245.12|242.72|245.72|243.32|246.32|243.92|245.12|242.72|0
1693592100000|2023-09-01 18:15:00|245.87|243.47|246.77|244.37|247.07|244.67|245.87|243.47|0
1693592400000|2023-09-01 18:20:00|246.92|244.52|248.13|245.73|248.43|246.03|246.47|244.07|0
1693592700000|2023-09-01 18:25:00|248.28|245.88|248.88|246.48|250.25|247.85|247.98|245.58|0
1693593000000|2023-09-01 18:30:00|249.03|246.63|249.94|247.54|250.25|247.85|248.88|246.48|0
1693593300000|2023-09-01 18:35:00|249.79|247.39|249.33|246.93|250.55|248.15|249.33|246.93|0
1693593600000|2023-09-01 18:40:00|249.49|247.09|248.58|246.18|249.49|247.09|247.67|245.27|0
1693593900000|2023-09-01 18:45:00|248.42|246.02|248.57|246.17|248.58|246.18|247.52|245.12|0
1693594200000|2023-09-01 18:50:00|248.42|246.02|247.51|245.11|248.42|246.02|247.06|244.66|0
1693594500000|2023-09-01 18:55:00|247.36|244.96|246.46|244.06|247.82|245.42|246.46|244.06|0
1693594800000|2023-09-01 19:00:00|246.61|244.21|246.46|244.06|247.06|244.66|245.7|243.3|0
1693595100000|2023-09-01 19:05:00|246.61|244.21|246|243.6|247.51|245.11|245.85|243.45|0
1693595400000|2023-09-01 19:10:00|246.15|243.75|245.4|243|246.76|244.36|244.65|242.25|0
1693595700000|2023-09-01 19:15:00|245.55|243.15|245.7|243.3|246.15|243.75|245.1|242.7|0
1693596000000|2023-09-01 19:20:00|245.55|243.15|244.65|242.25|246.15|243.75|244.65|242.25|0
1693596300000|2023-09-01 19:25:00|244.8|242.4|243.9|241.5|245.1|242.7|243.75|241.35|0
1693596600000|2023-09-01 19:30:00|243.75|241.35|242.7|240.3|243.75|241.35|242.4|240|0
1693596900000|2023-09-01 19:35:00|242.85|240.45|243.89|241.49|244.79|242.39|242.7|240.3|0
1693597200000|2023-09-01 19:40:00|243.74|241.34|243.89|241.49|244.04|241.64|243.15|240.75|0
1693597500000|2023-09-01 19:45:00|243.74|241.34|244.94|242.54|245.54|243.14|243.74|241.34|0
1693597800000|2023-09-01 19:50:00|245.54|243.14|242.99|240.59|246.14|243.74|242.99|240.59|0
1693598100000|2023-09-01 19:55:00|242.69|240.29|243.29|240.89|244.49|242.09|241.95|239.55|0
1693598400000|2023-09-01 20:00:00|243.14|240.74|243.29|240.89|243.44|241.04|242.77|240.37|0
1693598700000|2023-09-01 20:05:00|243.44|241.04|243.44|241.04|243.74|241.34|243.29|240.89|0
1693599000000|2023-09-01 20:10:00|243.59|241.19|243.29|240.89|243.59|241.19|243.29|240.89|0
1693788300000|2023-09-04 00:45:00|243.77|240.97|243.17|240.37|243.77|240.97|243.02|240.22|0
1693788600000|2023-09-04 00:50:00|243.32|240.52|243.25|240.45|243.47|240.67|243.25|240.45|0
1693788900000|2023-09-04 00:55:00|243.32|240.52|243.32|240.52|243.69|240.89|243.32|240.52|0
1693789200000|2023-09-04 01:00:00|243.47|240.67|243.46|240.66|244.06|241.26|243.46|240.66|0
1693789500000|2023-09-04 01:05:00|243.17|240.37|243.46|240.66|243.46|240.66|243.02|240.22|0
1693789800000|2023-09-04 01:10:00|243.61|240.81|243.76|240.96|243.76|240.96|243.46|240.66|0
1693790100000|2023-09-04 01:15:00|243.61|240.81|244.21|241.41|244.66|241.86|243.61|240.81|0
1693790400000|2023-09-04 01:20:00|244.36|241.56|243.31|240.51|244.66|241.86|242.86|240.06|0
1693790700000|2023-09-04 01:25:00|243.16|240.36|243.16|240.36|243.46|240.66|242.56|239.76|0
1693791000000|2023-09-04 01:30:00|243.31|240.51|243.9|241.1|244.35|241.55|243.31|240.51|0
1693791300000|2023-09-04 01:35:00|243.75|240.95|244.65|241.85|244.65|241.85|243.6|240.8|0
1693791600000|2023-09-04 01:40:00|244.5|241.7|244.2|241.4|244.8|242|244.05|241.25|0
1693791900000|2023-09-04 01:45:00|244.35|241.55|244.35|241.55|244.8|242|244.2|241.4|0
1693792200000|2023-09-04 01:50:00|244.43|241.63|244.94|242.14|245.1|242.3|244.35|241.55|0
1693792500000|2023-09-04 01:55:00|244.79|241.99|244.49|241.69|244.94|242.14|244.49|241.69|0
1693792800000|2023-09-04 02:00:00|244.64|241.84|244.19|241.39|244.64|241.84|243.9|241.1|0
1693793100000|2023-09-04 02:05:00|244.34|241.54|244.94|242.14|245.09|242.29|244.19|241.39|0
1693793400000|2023-09-04 02:10:00|244.79|241.99|244.94|242.14|245.09|242.29|244.64|241.84|0
1693793700000|2023-09-04 02:15:00|244.79|241.99|244.94|242.14|245.09|242.29|244.79|241.99|0
1693794000000|2023-09-04 02:20:00|245.09|242.29|244.49|241.69|245.09|242.29|244.49|241.69|0
1693794300000|2023-09-04 02:25:00|244.56|241.76|244.04|241.24|244.64|241.84|243.74|240.94|0
1693794600000|2023-09-04 02:30:00|244.11|241.31|243.89|241.09|244.19|241.39|243.74|240.94|0
1693794900000|2023-09-04 02:35:00|243.81|241.01|243.59|240.79|243.89|241.09|243.44|240.64|0
1693795200000|2023-09-04 02:40:00|243.44|240.64|243.14|240.34|243.73|240.93|242.99|240.19|0
1693795500000|2023-09-04 02:45:00|243.29|240.49|242.99|240.19|243.29|240.49|242.84|240.04|0
1693795800000|2023-09-04 02:50:00|242.91|240.11|242.84|240.04|243.13|240.33|242.84|240.04|0
1693796100000|2023-09-04 02:55:00|242.69|239.89|242.54|239.74|242.84|240.04|242.54|239.74|0
1693796400000|2023-09-04 03:00:00|242.61|239.81|243.13|240.33|243.13|240.33|242.61|239.81|0
1693796700000|2023-09-04 03:05:00|243.06|240.26|242.98|240.18|243.13|240.33|242.98|240.18|0
1693797000000|2023-09-04 03:10:00|242.83|240.03|243.13|240.33|243.13|240.33|242.83|240.03|0
1693797300000|2023-09-04 03:15:00|242.98|240.18|242.98|240.18|243.13|240.33|242.83|240.03|0
1693797600000|2023-09-04 03:20:00|242.91|240.11|242.83|240.03|242.98|240.18|242.38|239.58|0
1693797900000|2023-09-04 03:25:00|242.98|240.18|243.42|240.62|243.42|240.62|242.98|240.18|0
1693798200000|2023-09-04 03:30:00|243.35|240.55|243.12|240.32|243.35|240.55|242.97|240.17|0
1693798500000|2023-09-04 03:35:00|242.97|240.17|243.42|240.62|243.72|240.92|242.97|240.17|0
1693798800000|2023-09-04 03:40:00|243.27|240.47|243.42|240.62|243.42|240.62|243.12|240.32|0
1693799100000|2023-09-04 03:45:00|243.57|240.77|243.56|240.76|243.72|240.92|243.42|240.62|0
1693799400000|2023-09-04 03:50:00|243.71|240.91|243.56|240.76|243.71|240.91|243.56|240.76|0
1693799700000|2023-09-04 03:55:00|243.71|240.91|243.56|240.76|243.71|240.91|243.56|240.76|0
1693800000000|2023-09-04 04:00:00|243.71|240.91|243.56|240.76|243.71|240.91|243.56|240.76|0
1693800300000|2023-09-04 04:05:00|243.64|240.84|243.56|240.76|243.71|240.91|243.56|240.76|0
1693800600000|2023-09-04 04:10:00|243.71|240.91|243.64|240.84|243.86|241.06|243.41|240.61|0
1693800900000|2023-09-04 04:15:00|243.71|240.91|243.71|240.91|243.71|240.91|243.56|240.76|0
1693801200000|2023-09-04 04:20:00|243.7|240.9|243.55|240.75|243.7|240.9|243.48|240.68|0
1693801500000|2023-09-04 04:25:00|243.41|240.61|243.55|240.75|243.55|240.75|243.4|240.6|0
1693801800000|2023-09-04 04:30:00|243.4|240.6|243.85|241.05|243.85|241.05|243.4|240.6|0
1693802100000|2023-09-04 04:35:00|243.7|240.9|243.7|240.9|243.78|240.98|243.7|240.9|0
1693802400000|2023-09-04 04:40:00|243.55|240.75|243.7|240.9|243.7|240.9|243.55|240.75|0
1693802700000|2023-09-04 04:45:00|243.63|240.83|243.7|240.9|243.7|240.9|243.63|240.83|0
1693803000000|2023-09-04 04:50:00|243.84|241.04|243.7|240.9|243.84|241.04|243.7|240.9|0
1693803300000|2023-09-04 04:55:00|243.69|240.89|243.54|240.74|243.69|240.89|243.4|240.6|0
1693803600000|2023-09-04 05:00:00|243.47|240.67|243.84|241.04|243.84|241.04|243.39|240.59|0
1693803900000|2023-09-04 05:05:00|243.99|241.19|243.99|241.19|243.99|241.19|243.54|240.74|0
1693804200000|2023-09-04 05:10:00|243.84|241.04|243.09|240.29|243.99|241.19|243.09|240.29|0
1693804500000|2023-09-04 05:15:00|243.17|240.37|242.05|239.25|243.24|240.44|241.9|239.1|0
1693804800000|2023-09-04 05:20:00|242.2|239.4|242.34|239.54|242.49|239.69|242.05|239.25|0
1693805100000|2023-09-04 05:25:00|242.49|239.69|242.64|239.84|242.64|239.84|242.34|239.54|0
1693805400000|2023-09-04 05:30:00|242.49|239.69|242.19|239.39|242.64|239.84|242.19|239.39|0
1693805700000|2023-09-04 05:35:00|242.27|239.47|242.49|239.69|242.79|239.99|242.27|239.47|0
1693806000000|2023-09-04 05:40:00|242.34|239.54|242.34|239.54|242.49|239.69|242.19|239.39|0
1693806300000|2023-09-04 05:45:00|242.19|239.39|242.34|239.54|242.64|239.84|242.19|239.39|0
1693806600000|2023-09-04 05:50:00|242.19|239.39|241.89|239.09|242.34|239.54|241.89|239.09|0
1693806900000|2023-09-04 05:55:00|241.59|238.79|241.74|238.94|242.19|239.39|241.59|238.79|0
1693807200000|2023-09-04 06:00:00|241.59|238.79|242.03|239.23|243.38|240.58|241.59|238.79|0
1693807500000|2023-09-04 06:05:00|241.98|239.58|242.28|239.88|242.43|240.03|241.83|239.43|0
1693807800000|2023-09-04 06:10:00|242.43|240.03|242.43|240.03|242.73|240.33|242.21|239.81|0
1693808100000|2023-09-04 06:15:00|242.58|240.18|241.68|239.28|242.58|240.18|241.68|239.28|0
1693808400000|2023-09-04 06:20:00|241.83|239.43|241.68|239.28|241.98|239.58|241.53|239.13|0
1693808700000|2023-09-04 06:25:00|241.53|239.13|241.23|238.83|241.83|239.43|241.08|238.68|0
1693809000000|2023-09-04 06:30:00|241.38|238.98|241.38|238.98|241.53|239.13|241.23|238.83|0
1693809300000|2023-09-04 06:35:00|241.53|239.13|241.82|239.42|241.97|239.57|241.38|238.98|0
1693809600000|2023-09-04 06:40:00|241.68|239.28|242.42|240.02|242.57|240.17|241.53|239.13|0
1693809900000|2023-09-04 06:45:00|242.27|239.87|242.27|239.87|242.42|240.02|242.12|239.72|0
1693810200000|2023-09-04 06:50:00|242.42|240.02|242.42|240.02|242.42|240.02|242.05|239.65|0
1693810500000|2023-09-04 06:55:00|242.34|239.94|241.67|239.27|242.42|240.02|241.67|239.27|0
1693810800000|2023-09-04 07:00:00|241.82|239.42|241.07|238.67|242.12|239.72|240.48|238.08|0
1693811100000|2023-09-04 07:05:00|240.93|238.53|240.78|238.38|241.67|239.27|240.63|238.23|0
1693811400000|2023-09-04 07:10:00|240.92|238.52|241.81|239.41|241.96|239.56|240.78|238.38|0
1693811700000|2023-09-04 07:15:00|241.67|239.27|240.77|238.37|241.67|239.27|240.41|238.01|0
1693812000000|2023-09-04 07:20:00|240.92|238.52|240.18|237.78|241.52|239.12|240.18|237.78|0
1693812300000|2023-09-04 07:25:00|240.33|237.93|239.59|237.19|240.47|238.07|239.44|237.04|0
1693812600000|2023-09-04 07:30:00|239.44|237.04|239.58|237.18|239.88|237.48|239.14|236.74|0
1693812900000|2023-09-04 07:35:00|239.44|237.04|238.99|236.59|239.58|237.18|238.84|236.44|0
1693813200000|2023-09-04 07:40:00|239.14|236.74|239.58|237.18|240.5|238.1|238.55|236.15|0
1693813500000|2023-09-04 07:45:00|239.73|237.33|239.58|237.18|239.73|237.33|239.29|236.89|0
1693813800000|2023-09-04 07:50:00|239.51|237.11|240.76|238.36|240.91|238.51|239.43|237.03|0
1693814100000|2023-09-04 07:55:00|240.91|238.51|240.46|238.06|240.91|238.51|240.17|237.77|0
1693814400000|2023-09-04 08:00:00|240.32|237.92|240.46|238.06|240.61|238.21|240.17|237.77|0
1693814700000|2023-09-04 08:05:00|240.31|237.91|240.02|237.62|240.46|238.06|239.72|237.32|0
1693815000000|2023-09-04 08:10:00|239.95|237.55|239.43|237.03|239.95|237.55|239.43|237.03|0
1693815300000|2023-09-04 08:15:00|239.57|237.17|239.57|237.17|239.72|237.32|239.42|237.02|0
1693815600000|2023-09-04 08:20:00|239.42|237.02|238.83|236.43|239.57|237.17|238.69|236.29|0
1693815900000|2023-09-04 08:25:00|238.69|236.29|239.42|237.02|239.57|237.17|238.69|236.29|0
1693816200000|2023-09-04 08:30:00|239.35|236.95|240.01|237.61|240.31|237.91|239.27|236.87|0
1693816500000|2023-09-04 08:35:00|239.94|237.54|240.01|237.61|240.3|237.9|239.86|237.46|0
1693816800000|2023-09-04 08:40:00|239.86|237.46|240.15|237.75|240.6|238.2|239.86|237.46|0
1693817100000|2023-09-04 08:45:00|240.3|237.9|240.15|237.75|240.45|238.05|240.01|237.61|0
1693817400000|2023-09-04 08:50:00|240.01|237.61|240.74|238.34|240.74|238.34|240|237.6|0
1693817700000|2023-09-04 08:55:00|240.6|238.2|239.56|237.16|240.6|238.2|239.56|237.16|0
1693818000000|2023-09-04 09:00:00|239.71|237.31|240.3|237.9|240.3|237.9|239.56|237.16|0
1693818300000|2023-09-04 09:05:00|240.44|238.04|240.15|237.75|240.59|238.19|239.85|237.45|0
1693818600000|2023-09-04 09:10:00|240.29|237.89|239.85|237.45|240.29|237.89|239.56|237.16|0
1693818900000|2023-09-04 09:15:00|240|237.6|239.55|237.15|240.15|237.75|239.55|237.15|0
1693819200000|2023-09-04 09:20:00|239.48|237.08|239.26|236.86|239.55|237.15|239.11|236.71|0
1693819500000|2023-09-04 09:25:00|239.4|237|239.55|237.15|239.55|237.15|239.11|236.71|0
1693819800000|2023-09-04 09:30:00|239.4|237|239.4|237|239.55|237.15|239.25|236.85|0
1693820100000|2023-09-04 09:35:00|239.55|237.15|239.25|236.85|239.7|237.3|239.11|236.71|0
1693820400000|2023-09-04 09:40:00|239.11|236.71|239.69|237.29|239.69|237.29|239.11|236.71|0
1693820700000|2023-09-04 09:45:00|239.84|237.44|239.99|237.59|240.43|238.03|239.69|237.29|0
1693821000000|2023-09-04 09:50:00|239.84|237.44|239.69|237.29|239.99|237.59|239.69|237.29|0
1693821300000|2023-09-04 09:55:00|239.54|237.14|239.54|237.14|240.13|237.73|239.54|237.14|0
1693821600000|2023-09-04 10:00:00|239.69|237.29|237.79|235.39|239.69|237.29|237.79|235.39|0
1693821900000|2023-09-04 10:05:00|237.94|235.54|237.64|235.24|238.23|235.83|237.64|235.24|0
1693822200000|2023-09-04 10:10:00|237.72|235.32|238.08|235.68|238.08|235.68|237.2|234.8|0
1693822500000|2023-09-04 10:15:00|238.23|235.83|238.23|235.83|238.23|235.83|237.93|235.53|0
1693822800000|2023-09-04 10:20:00|238.08|235.68|238.67|236.27|238.67|236.27|238.08|235.68|0
1693823100000|2023-09-04 10:25:00|238.52|236.12|238.52|236.12|238.67|236.27|238.22|235.82|0
1693823400000|2023-09-04 10:30:00|238.67|236.27|238.67|236.27|239.11|236.71|238.52|236.12|0
1693823700000|2023-09-04 10:35:00|238.74|236.34|238.37|235.97|238.81|236.41|238.37|235.97|0
1693824000000|2023-09-04 10:40:00|238.52|236.12|238.81|236.41|239.11|236.71|238.22|235.82|0
1693824300000|2023-09-04 10:45:00|238.96|236.56|238.81|236.41|238.96|236.56|238.51|236.11|0
1693824600000|2023-09-04 10:50:00|238.74|236.34|238.81|236.41|239.1|236.7|238.74|236.34|0
1693824900000|2023-09-04 10:55:00|238.96|236.56|238.21|235.81|239.25|236.85|238.21|235.81|0
1693825200000|2023-09-04 11:00:00|238.36|235.96|238.07|235.67|238.36|235.96|237.92|235.52|0
1693825500000|2023-09-04 11:05:00|237.92|235.52|238.36|235.96|238.51|236.11|237.92|235.52|0
1693825800000|2023-09-04 11:10:00|238.29|235.89|238.21|235.81|238.36|235.96|238.06|235.66|0
1693826100000|2023-09-04 11:15:00|238.36|235.96|238.5|236.1|238.65|236.25|238.21|235.81|0
1693826400000|2023-09-04 11:20:00|238.58|236.18|238.95|236.55|238.95|236.55|238.36|235.96|0
1693826700000|2023-09-04 11:25:00|239.09|236.69|239.83|237.43|239.98|237.58|239.09|236.69|0
1693827000000|2023-09-04 11:30:00|239.69|237.29|239.54|237.14|239.98|237.58|239.54|237.14|0
1693827300000|2023-09-04 11:35:00|239.47|237.07|239.83|237.43|239.98|237.58|239.47|237.07|0
1693827600000|2023-09-04 11:40:00|239.68|237.28|238.94|236.54|239.83|237.43|238.94|236.54|0
1693827900000|2023-09-04 11:45:00|238.79|236.39|239.68|237.28|239.68|237.28|238.79|236.39|0
1693828200000|2023-09-04 11:50:00|239.83|237.43|239.38|236.98|239.83|237.43|239.23|236.83|0
1693828500000|2023-09-04 11:55:00|239.53|237.13|239.23|236.83|239.53|237.13|239.16|236.76|0
1693828800000|2023-09-04 12:00:00|239.38|236.98|238.49|236.09|239.38|236.98|238.49|236.09|0
1693829100000|2023-09-04 12:05:00|238.34|235.94|238.19|235.79|238.79|236.39|238.19|235.79|0
1693829400000|2023-09-04 12:10:00|238.34|235.94|238.78|236.38|238.93|236.53|238.19|235.79|0
1693829700000|2023-09-04 12:15:00|238.93|236.53|238.93|236.53|239.08|236.68|238.78|236.38|0
1693830000000|2023-09-04 12:20:00|239.08|236.68|238.78|236.38|239.45|237.05|238.19|235.79|0
1693830300000|2023-09-04 12:25:00|238.93|236.53|238.34|235.94|238.93|236.53|237.3|234.9|0
1693830600000|2023-09-04 12:30:00|238.19|235.79|238.93|236.53|238.93|236.53|238.19|235.79|0
1693830900000|2023-09-04 12:35:00|239.07|236.67|239.37|236.97|239.52|237.12|238.93|236.53|0
1693831200000|2023-09-04 12:40:00|239.52|237.12|239.81|237.41|239.96|237.56|239.37|236.97|0
1693831500000|2023-09-04 12:45:00|239.96|237.56|240.26|237.86|240.85|238.45|239.81|237.41|0
1693831800000|2023-09-04 12:50:00|240.33|237.93|239.66|237.26|240.7|238.3|239.66|237.26|0
1693832100000|2023-09-04 12:55:00|239.81|237.41|239.96|237.56|240.11|237.71|239.66|237.26|0
1693832400000|2023-09-04 13:00:00|240.11|237.71|240.4|238|240.55|238.15|240.1|237.7|0
1693832700000|2023-09-04 13:05:00|240.1|237.7|240.85|238.45|240.99|238.59|240.1|237.7|0
1693833000000|2023-09-04 13:10:00|240.7|238.3|240.4|238|241.14|238.74|240.4|238|0
1693833300000|2023-09-04 13:15:00|240.55|238.15|239.95|237.55|240.7|238.3|239.95|237.55|0
1693833600000|2023-09-04 13:20:00|240.25|237.85|239.8|237.4|240.25|237.85|239.8|237.4|0
1693833900000|2023-09-04 13:25:00|239.95|237.55|239.8|237.4|240.25|237.85|239.8|237.4|0
1693834200000|2023-09-04 13:30:00|239.95|237.55|239.8|237.4|240.09|237.69|239.21|236.81|0
1693834500000|2023-09-04 13:35:00|239.65|237.25|239.5|237.1|239.65|237.25|239.06|236.66|0
1693834800000|2023-09-04 13:40:00|239.65|237.25|239.2|236.8|240.09|237.69|239.2|236.8|0
1693835100000|2023-09-04 13:45:00|239.35|236.95|239.94|237.54|240.09|237.69|239.35|236.95|0
1693835400000|2023-09-04 13:50:00|239.79|237.39|239.35|236.95|239.94|237.54|238.9|236.5|0
1693835700000|2023-09-04 13:55:00|239.5|237.1|239.79|237.39|240.09|237.69|239.35|236.95|0
1693836000000|2023-09-04 14:00:00|239.94|237.54|241.43|239.03|241.43|239.03|239.64|237.24|0
1693836300000|2023-09-04 14:05:00|241.28|238.88|241.42|239.02|241.87|239.47|241.27|238.87|0
1693836600000|2023-09-04 14:10:00|241.57|239.17|242.62|240.22|242.62|240.22|241.42|239.02|0
1693836900000|2023-09-04 14:15:00|242.17|239.77|242.91|240.51|243.06|240.66|242.17|239.77|0
1693837200000|2023-09-04 14:20:00|243.06|240.66|243.06|240.66|243.36|240.96|242.91|240.51|0
1693837500000|2023-09-04 14:25:00|243.21|240.81|244.11|241.71|244.26|241.86|243.06|240.66|0
1693837800000|2023-09-04 14:30:00|244.26|241.86|244.71|242.31|245.16|242.76|244.26|241.86|0
1693838100000|2023-09-04 14:35:00|244.86|242.46|244.86|242.46|245.46|243.06|244.71|242.31|0
1693838400000|2023-09-04 14:40:00|244.71|242.31|244.57|242.17|244.87|242.47|243.58|241.18|0
1693838700000|2023-09-04 14:45:00|244.72|242.32|245.47|243.07|245.62|243.22|244.72|242.32|0
1693839000000|2023-09-04 14:50:00|245.62|243.22|245.62|243.22|246|243.6|245.17|242.77|0
1693839300000|2023-09-04 14:55:00|245.77|243.37|246.83|244.43|246.83|244.43|245.47|243.07|0
1693839600000|2023-09-04 15:00:00|246.98|244.58|245.77|243.37|246.98|244.58|245.62|243.22|0
1693839900000|2023-09-04 15:05:00|245.92|243.52|245.92|243.52|246.52|244.12|245.77|243.37|0
1693840200000|2023-09-04 15:10:00|245.77|243.37|245.47|243.07|246.07|243.67|245.47|243.07|0
1693840500000|2023-09-04 15:15:00|245.62|243.22|245.61|243.21|245.92|243.52|245.31|242.91|0
1693840800000|2023-09-04 15:20:00|245.76|243.36|246.21|243.81|246.21|243.81|245.76|243.36|0
1693841100000|2023-09-04 15:25:00|246.06|243.66|245.91|243.51|246.21|243.81|245.61|243.21|0
1693841400000|2023-09-04 15:30:00|245.76|243.36|245.16|242.76|245.76|243.36|245.01|242.61|0
1693841700000|2023-09-04 15:35:00|245.31|242.91|245.31|242.91|245.46|243.06|244.86|242.46|0
1693842000000|2023-09-04 15:40:00|245.16|242.76|245.01|242.61|245.16|242.76|244.93|242.53|0
1693842300000|2023-09-04 15:45:00|245.16|242.76|245.3|242.9|245.3|242.9|245|242.6|0
1693842600000|2023-09-04 15:50:00|245.15|242.75|245|242.6|245.45|243.05|245|242.6|0
1693842900000|2023-09-04 15:55:00|244.85|242.45|245.15|242.75|245.15|242.75|244.55|242.15|0
1693843200000|2023-09-04 16:00:00|245|242.6|244.85|242.45|245|242.6|244.7|242.3|0
1693843500000|2023-09-04 16:05:00|245.15|242.75|245|242.6|245.3|242.9|244.85|242.45|0
1693843800000|2023-09-04 16:10:00|244.85|242.45|244.85|242.45|245|242.6|244.7|242.3|0
1693844100000|2023-09-04 16:15:00|244.92|242.52|244.85|242.45|245|242.6|244.85|242.45|0
1693844400000|2023-09-04 16:20:00|244.92|242.52|244.84|242.44|245.15|242.75|244.84|242.44|0
1693844700000|2023-09-04 16:25:00|244.99|242.59|245.14|242.74|245.14|242.74|244.84|242.44|0
1693845000000|2023-09-04 16:30:00|245.22|242.82|244.69|242.29|245.22|242.82|244.69|242.29|0
1693845300000|2023-09-04 16:35:00|244.54|242.14|244.39|241.99|244.54|242.14|244.24|241.84|0
1693845600000|2023-09-04 16:40:00|244.47|242.07|244.09|241.69|244.69|242.29|244.09|241.69|0
1693845900000|2023-09-04 16:45:00|244.24|241.84|244.39|241.99|244.54|242.14|244.09|241.69|0
1693846200000|2023-09-04 16:50:00|244.54|242.14|244.38|241.98|244.84|242.44|244.23|241.83|0
1693846500000|2023-09-04 16:55:00|244.31|241.91|244.61|242.21|244.83|242.43|243.71|241.31|0
1693846800000|2023-09-04 17:00:00|244.71|242.31|244.68|242.28|244.72|242.32|244.12|241.72|0
1693847100000|2023-09-04 17:05:00|244.7|242.3|243.49|241.09|244.71|242.31|243.49|241.09|0
1693847400000|2023-09-04 17:10:00|244.06|241.66|244.06|241.66|244.06|241.66|244.06|241.66|0
1693848900000|2023-09-04 17:35:00|244.05|241.65|244.63|242.23|244.63|242.23|244.05|241.65|0
1693849500000|2023-09-04 17:45:00|244.05|241.65|244.05|241.65|244.05|241.65|244.05|241.65|0
1693850100000|2023-09-04 17:55:00|244.34|241.94|244.62|242.22|244.62|242.22|244.34|241.94|0
1693850700000|2023-09-04 18:05:00|244.05|241.65|244.04|241.64|244.05|241.65|244.04|241.64|0
1693851300000|2023-09-04 18:15:00|244.16|241.76|244.04|241.64|244.16|241.76|244.04|241.64|0
1693851900000|2023-09-04 18:25:00|244.62|242.22|244.61|242.21|244.62|242.22|244.61|242.21|0
1693853700000|2023-09-04 18:55:00|244.32|241.92|244.61|242.21|244.61|242.21|244.32|241.92|0
1693854000000|2023-09-04 19:00:00|244.6|242.2|244.6|242.2|244.6|242.2|244.6|242.2|0
1693855500000|2023-09-04 19:25:00|244.02|241.62|244.02|241.62|244.02|241.62|244.02|241.62|0
1693857000000|2023-09-04 19:50:00|244.01|241.61|244.59|242.19|244.59|242.19|244.01|241.61|0
1693857300000|2023-09-04 19:55:00|244.01|241.61|244.01|241.61|244.59|242.19|244.01|241.61|0
1693858500000|2023-09-04 20:15:00|244.21|241.41|244.21|241.41|244.21|241.41|244.21|241.41|0
1693859100000|2023-09-04 20:25:00|244.2|241.4|244.2|241.4|244.2|241.4|244.2|241.4|0
1693860900000|2023-09-04 20:55:00|244.19|241.39|244.94|242.14|244.94|242.14|244.19|241.39|0
1693861200000|2023-09-04 21:00:00|244.26|241.46|244.26|241.46|244.26|241.46|244.26|241.46|0
1693862100000|2023-09-04 21:15:00|244.94|242.14|244.94|242.14|244.94|242.14|244.94|242.14|0
1693863000000|2023-09-04 21:30:00|244.93|242.13|244.93|242.13|244.93|242.13|244.93|242.13|0
1693864800000|2023-09-04 22:00:00|244.12|241.32|244.64|241.84|244.64|241.84|243.52|240.72|0
1693865100000|2023-09-04 22:05:00|244.79|241.99|244.94|242.14|244.94|242.14|244.64|241.84|0
1693865400000|2023-09-04 22:10:00|245.09|242.29|245.39|242.59|245.84|243.04|245.09|242.29|0
1693865700000|2023-09-04 22:15:00|245.54|242.74|245.24|242.44|245.54|242.74|245.24|242.44|0
1693866000000|2023-09-04 22:20:00|245.17|242.37|245.54|242.74|245.84|243.04|245.09|242.29|0
1693866300000|2023-09-04 22:25:00|245.39|242.59|244.94|242.14|245.39|242.59|244.94|242.14|0
1693866600000|2023-09-04 22:30:00|245.09|242.29|245.54|242.74|245.54|242.74|245.09|242.29|0
1693866900000|2023-09-04 22:35:00|245.39|242.59|245.38|242.58|245.69|242.89|245.23|242.43|0
1693867200000|2023-09-04 22:40:00|245.53|242.73|245.08|242.28|245.53|242.73|245.08|242.28|0
1693867500000|2023-09-04 22:45:00|245.23|242.43|245.08|242.28|245.23|242.43|245.08|242.28|0
1693867800000|2023-09-04 22:50:00|245.23|242.43|244.78|241.98|245.23|242.43|244.63|241.83|0
1693868100000|2023-09-04 22:55:00|244.93|242.13|244.93|242.13|244.93|242.13|244.93|242.13|0
1693868400000|2023-09-04 23:00:00|244.78|241.98|245.38|242.58|245.38|242.58|244.78|241.98|0
1693868700000|2023-09-04 23:05:00|245.45|242.65|244.92|242.12|245.53|242.73|244.92|242.12|0
1693869000000|2023-09-04 23:10:00|244.77|241.97|244.77|241.97|244.92|242.12|244.62|241.82|0
1693869300000|2023-09-04 23:15:00|244.92|242.12|244.47|241.67|244.92|242.12|244.47|241.67|0
1693869600000|2023-09-04 23:20:00|244.32|241.52|244.47|241.67|244.62|241.82|244.32|241.52|0
1693869900000|2023-09-04 23:25:00|244.55|241.75|244.47|241.67|244.62|241.82|244.47|241.67|0
1693870200000|2023-09-04 23:30:00|244.62|241.82|243.87|241.07|244.77|241.97|243.72|240.92|0
1693870500000|2023-09-04 23:35:00|244.02|241.22|243.87|241.07|244.17|241.37|243.87|241.07|0
1693870800000|2023-09-04 23:40:00|243.72|240.92|243.57|240.77|243.87|241.07|243.57|240.77|0
1693871100000|2023-09-04 23:45:00|243.71|240.91|243.71|240.91|243.86|241.06|243.56|240.76|0
1693871400000|2023-09-04 23:50:00|243.56|240.76|243.94|241.14|244.01|241.21|243.56|240.76|0
1693871700000|2023-09-04 23:55:00|243.86|241.06|244.16|241.36|244.31|241.51|243.86|241.06|0
1693872000000|2023-09-05 00:00:00|244.31|241.51|244.01|241.21|244.46|241.66|243.86|241.06|0
1693872300000|2023-09-05 00:05:00|243.86|241.06|245.66|242.86|246.11|243.31|243.86|241.06|0
1693872600000|2023-09-05 00:10:00|245.81|243.01|246.34|243.54|246.56|243.76|245.36|242.56|0
1693872900000|2023-09-05 00:15:00|246.26|243.46|246.41|243.61|246.71|243.91|246.11|243.31|0
1693873200000|2023-09-05 00:20:00|246.56|243.76|247.46|244.66|247.61|244.81|246.26|243.46|0
1693873500000|2023-09-05 00:25:00|247.31|244.51|247.31|244.51|247.92|245.12|247.16|244.36|0
1693873800000|2023-09-05 00:30:00|247.16|244.36|247.65|244.85|247.8|245|246.86|244.06|0
1693874100000|2023-09-05 00:35:00|247.8|245|247.65|244.85|247.8|245|247.35|244.55|0
1693874400000|2023-09-05 00:40:00|247.8|245|248.71|245.91|248.71|245.91|247.65|244.85|0
1693874700000|2023-09-05 00:45:00|248.86|246.06|248.25|245.45|248.86|246.06|248.1|245.3|0
1693875000000|2023-09-05 00:50:00|248.4|245.6|248.55|245.75|249.01|246.21|248.4|245.6|0
1693875300000|2023-09-05 00:55:00|248.4|245.6|248.85|246.05|248.85|246.05|248.4|245.6|0
1693875600000|2023-09-05 01:00:00|248.7|245.9|248.4|245.6|248.7|245.9|248.1|245.3|0
1693875900000|2023-09-05 01:05:00|248.33|245.53|248.4|245.6|248.7|245.9|248.25|245.45|0
1693876200000|2023-09-05 01:10:00|248.25|245.45|248.4|245.6|248.55|245.75|248.25|245.45|0
1693876500000|2023-09-05 01:15:00|248.55|245.75|248.7|245.9|249.3|246.5|248.55|245.75|0
1693876800000|2023-09-05 01:20:00|248.55|245.75|247.94|245.14|248.7|245.9|247.94|245.14|0
1693877100000|2023-09-05 01:25:00|248.02|245.22|247.18|244.38|248.24|245.44|247.18|244.38|0
1693877400000|2023-09-05 01:30:00|247.03|244.23|246.88|244.08|247.34|244.54|246.73|243.93|0
1693877700000|2023-09-05 01:35:00|247.03|244.23|247.63|244.83|248.39|245.59|247.03|244.23|0
1693878000000|2023-09-05 01:40:00|247.78|244.98|247.48|244.68|247.78|244.98|246.88|244.08|0
1693878300000|2023-09-05 01:45:00|247.63|244.83|248.23|245.43|248.24|245.44|247.48|244.68|0
1693878600000|2023-09-05 01:50:00|248.39|245.59|248.08|245.28|248.54|245.74|248.08|245.28|0
1693878900000|2023-09-05 01:55:00|248.23|245.43|248.23|245.43|248.69|245.89|248.23|245.43|0
1693879200000|2023-09-05 02:00:00|248.38|245.58|248.08|245.28|248.68|245.88|247.93|245.13|0
1693879500000|2023-09-05 02:05:00|248.23|245.43|248.08|245.28|248.68|245.88|247.93|245.13|0
1693879800000|2023-09-05 02:10:00|247.93|245.13|248.08|245.28|248.46|245.66|247.78|244.98|0
1693880100000|2023-09-05 02:15:00|247.93|245.13|247.77|244.97|248.23|245.43|247.47|244.67|0
1693880400000|2023-09-05 02:20:00|247.62|244.82|248.53|245.73|248.83|246.03|247.62|244.82|0
1693880700000|2023-09-05 02:25:00|248.45|245.65|248.37|245.57|248.68|245.88|248.22|245.42|0
1693881000000|2023-09-05 02:30:00|248.3|245.5|248.67|245.87|248.98|246.18|248.22|245.42|0
1693881300000|2023-09-05 02:35:00|248.52|245.72|248.52|245.72|248.52|245.72|248.22|245.42|0
1693881600000|2023-09-05 02:40:00|248.37|245.57|248.52|245.72|248.75|245.95|248.37|245.57|0
1693881900000|2023-09-05 02:45:00|248.67|245.87|247.61|244.81|248.67|245.87|247.61|244.81|0
1693882200000|2023-09-05 02:50:00|247.76|244.96|247.76|244.96|247.91|245.11|247.46|244.66|0
1693882500000|2023-09-05 02:55:00|247.91|245.11|247.91|245.11|248.06|245.26|247.76|244.96|0
1693882800000|2023-09-05 03:00:00|248.06|245.26|248.36|245.56|248.36|245.56|247.91|245.11|0
1693883100000|2023-09-05 03:05:00|248.51|245.71|248.51|245.71|248.51|245.71|248.21|245.41|0
1693883400000|2023-09-05 03:10:00|248.36|245.56|248.66|245.86|248.97|246.17|248.36|245.56|0
1693883700000|2023-09-05 03:15:00|248.81|246.01|248.96|246.16|248.96|246.16|248.36|245.56|0
1693884000000|2023-09-05 03:20:00|248.81|246.01|248.21|245.41|248.96|246.16|248.06|245.26|0
1693884300000|2023-09-05 03:25:00|248.36|245.56|248.36|245.56|248.36|245.56|247.9|245.1|0
1693884600000|2023-09-05 03:30:00|248.43|245.63|248.05|245.25|248.51|245.71|247.75|244.95|0
1693884900000|2023-09-05 03:35:00|248.2|245.4|248.5|245.7|248.5|245.7|248.13|245.33|0
1693885200000|2023-09-05 03:40:00|248.35|245.55|248.2|245.4|248.35|245.55|248.2|245.4|0
1693885500000|2023-09-05 03:45:00|248.28|245.48|248.5|245.7|248.5|245.7|248.05|245.25|0
1693885800000|2023-09-05 03:50:00|248.35|245.55|248.35|245.55|248.35|245.55|248.2|245.4|0
1693886100000|2023-09-05 03:55:00|248.5|245.7|248.5|245.7|248.8|246|248.2|245.4|0
1693886400000|2023-09-05 04:00:00|248.65|245.85|248.2|245.4|248.65|245.85|248.2|245.4|0
1693886700000|2023-09-05 04:05:00|248.19|245.39|247.74|244.94|248.35|245.55|247.74|244.94|0
1693887000000|2023-09-05 04:10:00|247.89|245.09|247.89|245.09|248.12|245.32|247.74|244.94|0
1693887300000|2023-09-05 04:15:00|247.74|244.94|247.89|245.09|247.89|245.09|247.74|244.94|0
1693887600000|2023-09-05 04:20:00|247.74|244.94|247.43|244.63|247.82|245.02|247.43|244.63|0
1693887900000|2023-09-05 04:25:00|247.59|244.79|247.58|244.78|247.59|244.79|247.43|244.63|0
1693888200000|2023-09-05 04:30:00|247.73|244.93|247.73|244.93|247.73|244.93|247.58|244.78|0
1693888500000|2023-09-05 04:35:00|247.58|244.78|247.43|244.63|247.73|244.93|247.28|244.48|0
1693888800000|2023-09-05 04:40:00|247.51|244.71|247.13|244.33|247.58|244.78|246.98|244.18|0
1693889100000|2023-09-05 04:45:00|247.28|244.48|247.73|244.93|247.73|244.93|247.28|244.48|0
1693889400000|2023-09-05 04:50:00|247.58|244.78|247.43|244.63|247.58|244.78|247.43|244.63|0
1693889700000|2023-09-05 04:55:00|247.58|244.78|247.42|244.62|247.58|244.78|247.27|244.47|0
1693890000000|2023-09-05 05:00:00|247.27|244.47|247.27|244.47|247.27|244.47|246.82|244.02|0
1693890300000|2023-09-05 05:05:00|247.42|244.62|247.57|244.77|247.57|244.77|247.42|244.62|0
1693890600000|2023-09-05 05:10:00|247.72|244.92|247.57|244.77|247.87|245.07|247.57|244.77|0
1693890900000|2023-09-05 05:15:00|247.65|244.85|247.42|244.62|247.72|244.92|247.27|244.47|0
1693891200000|2023-09-05 05:20:00|247.57|244.77|248.47|245.67|248.62|245.82|247.57|244.77|0
1693891500000|2023-09-05 05:25:00|248.55|245.75|248.47|245.67|248.62|245.82|248.32|245.52|0
1693891800000|2023-09-05 05:30:00|248.32|245.52|248.77|245.97|248.85|246.05|248.32|245.52|0
1693892100000|2023-09-05 05:35:00|248.7|245.9|248.32|245.52|249.07|246.27|248.32|245.52|0
1693892400000|2023-09-05 05:40:00|248.17|245.37|248.32|245.52|248.62|245.82|248.17|245.37|0
1693892700000|2023-09-05 05:45:00|248.24|245.44|247.41|244.61|248.24|245.44|247.26|244.46|0
1693893000000|2023-09-05 05:50:00|247.26|244.46|247.86|245.06|247.86|245.06|247.26|244.46|0
1693893300000|2023-09-05 05:55:00|247.71|244.91|248.61|245.81|248.61|245.81|247.71|244.91|0
1693893600000|2023-09-05 06:00:00|248.46|245.66|248.92|246.12|249.52|246.72|248.16|245.36|0
1693893900000|2023-09-05 06:05:00|248.87|246.47|248.56|246.16|249.25|246.85|248.41|246.01|0
1693894200000|2023-09-05 06:10:00|248.64|246.24|248.56|246.16|248.71|246.31|247.81|245.41|0
1693894500000|2023-09-05 06:15:00|248.41|246.01|248.56|246.16|248.71|246.31|248.26|245.86|0
1693894800000|2023-09-05 06:20:00|248.64|246.24|248.56|246.16|248.71|246.31|248.26|245.86|0
1693895100000|2023-09-05 06:25:00|248.49|246.09|249.47|247.07|249.62|247.22|248.41|246.01|0
1693895400000|2023-09-05 06:30:00|249.62|247.22|249.77|247.37|250.22|247.82|249.47|247.07|0
1693895700000|2023-09-05 06:35:00|249.92|247.52|250.37|247.97|250.53|248.13|249.77|247.37|0
1693896000000|2023-09-05 06:40:00|250.22|247.82|250.37|247.97|250.98|248.58|250.22|247.82|0
1693896300000|2023-09-05 06:45:00|250.22|247.82|250.22|247.82|250.52|248.12|249.92|247.52|0
1693896600000|2023-09-05 06:50:00|250.37|247.97|250.07|247.67|250.52|248.12|249.91|247.51|0
1693896900000|2023-09-05 06:55:00|249.99|247.59|249.76|247.36|250.06|247.66|249.46|247.06|0
1693897200000|2023-09-05 07:00:00|249.91|247.51|249.91|247.51|250.82|248.42|249.23|246.83|0
1693897500000|2023-09-05 07:05:00|249.53|247.13|250.36|247.96|250.36|247.96|249|246.6|0
1693897800000|2023-09-05 07:10:00|250.52|248.12|249.76|247.36|252.04|249.64|249.15|246.75|0
1693898100000|2023-09-05 07:15:00|249.6|247.2|252.15|249.75|252.61|250.21|249.34|246.94|0
1693898400000|2023-09-05 07:20:00|252|249.6|250.78|248.38|252.6|250.2|250.33|247.93|0
1693898700000|2023-09-05 07:25:00|250.48|248.08|251.54|249.14|251.92|249.52|250.33|247.93|0
1693899000000|2023-09-05 07:30:00|251.84|249.44|252.45|250.05|252.75|250.35|251.38|248.98|0
1693899300000|2023-09-05 07:35:00|252.6|250.2|254.12|251.72|254.43|252.03|252.3|249.9|0
1693899600000|2023-09-05 07:40:00|254.43|252.03|253.97|251.57|255.04|252.64|253.67|251.27|0
1693899900000|2023-09-05 07:45:00|253.82|251.42|253.05|250.65|254.28|251.88|252.9|250.5|0
1693900200000|2023-09-05 07:50:00|252.9|250.5|252.9|250.5|252.9|250.5|251.83|249.43|0
1693900500000|2023-09-05 07:55:00|252.75|250.35|253.81|251.41|253.97|251.57|252.59|250.19|0
1693900800000|2023-09-05 08:00:00|254.12|251.72|254.35|251.95|254.73|252.33|253.51|251.11|0
1693901100000|2023-09-05 08:05:00|254.27|251.87|253.96|251.56|254.73|252.33|253.35|250.95|0
1693901400000|2023-09-05 08:10:00|254.12|251.72|256.87|254.47|256.87|254.47|253.96|251.56|0
1693901700000|2023-09-05 08:15:00|256.72|254.32|257.49|255.09|257.49|255.09|256.26|253.86|0
1693902000000|2023-09-05 08:20:00|257.18|254.78|256.1|253.7|257.18|254.78|255.95|253.55|0
1693902300000|2023-09-05 08:25:00|256.03|253.63|256.56|254.16|256.72|254.32|255.95|253.55|0
1693902600000|2023-09-05 08:30:00|256.72|254.32|255.79|253.39|257.02|254.62|254.36|251.96|0
1693902900000|2023-09-05 08:35:00|255.87|253.47|254.95|252.55|255.95|253.55|254.57|252.17|0
1693903200000|2023-09-05 08:40:00|255.03|252.63|253.04|250.64|255.03|252.63|253.04|250.64|0
1693903500000|2023-09-05 08:45:00|253.19|250.79|253.19|250.79|254.11|251.71|253.04|250.64|0
1693903800000|2023-09-05 08:50:00|253.04|250.64|251.98|249.58|253.35|250.95|251.82|249.42|0
1693904100000|2023-09-05 08:55:00|251.82|249.42|252.13|249.73|252.28|249.88|251.37|248.97|0
1693904400000|2023-09-05 09:00:00|252.05|249.65|252.12|249.72|252.43|250.03|251.37|248.97|0
1693904700000|2023-09-05 09:05:00|252.05|249.65|251.67|249.27|252.43|250.03|251.67|249.27|0
1693905000000|2023-09-05 09:10:00|251.52|249.12|250.91|248.51|251.52|249.12|250.76|248.36|0
1693905300000|2023-09-05 09:15:00|250.45|248.05|250.45|248.05|250.76|248.36|250.15|247.75|0
1693905600000|2023-09-05 09:20:00|250.3|247.9|250.3|247.9|250.76|248.36|250.15|247.75|0
1693905900000|2023-09-05 09:25:00|250.45|248.05|249.54|247.14|250.75|248.35|249.39|246.99|0
1693906200000|2023-09-05 09:30:00|249.47|247.07|248.64|246.24|249.54|247.14|248.49|246.09|0
1693906500000|2023-09-05 09:35:00|248.79|246.39|249.09|246.69|249.09|246.69|248.34|245.94|0
1693906800000|2023-09-05 09:40:00|249.24|246.84|249.84|247.44|250.14|247.74|249.09|246.69|0
1693907100000|2023-09-05 09:45:00|249.69|247.29|249.69|247.29|249.84|247.44|249.09|246.69|0
1693907400000|2023-09-05 09:50:00|249.62|247.22|249.39|246.99|249.69|247.29|249.23|246.83|0
1693907700000|2023-09-05 09:55:00|249.54|247.14|249.69|247.29|249.69|247.29|248.93|246.53|0
1693908000000|2023-09-05 10:00:00|249.53|247.13|249.68|247.28|250.14|247.74|249.38|246.98|0
1693908300000|2023-09-05 10:05:00|249.53|247.13|249.38|246.98|250.29|247.89|249.08|246.68|0
1693908600000|2023-09-05 10:10:00|249.23|246.83|248.76|246.36|250.06|247.66|248.46|246.06|0
1693908900000|2023-09-05 10:15:00|248.91|246.51|247.56|245.16|248.91|246.51|247.56|245.16|0
1693909200000|2023-09-05 10:20:00|247.41|245.01|247.71|245.31|248.01|245.61|247.41|245.01|0
1693909500000|2023-09-05 10:25:00|247.56|245.16|247.01|244.61|248.2|245.8|247.01|244.61|0
1693909800000|2023-09-05 10:30:00|247.08|244.68|247|244.6|247.46|245.06|246.7|244.3|0
1693910100000|2023-09-05 10:35:00|246.93|244.53|247.15|244.75|247.46|245.06|246.7|244.3|0
1693910400000|2023-09-05 10:40:00|247.3|244.9|247.15|244.75|247.3|244.9|246.7|244.3|0
1693910700000|2023-09-05 10:45:00|247|244.6|247.45|245.05|247.45|245.05|246.7|244.3|0
1693911000000|2023-09-05 10:50:00|247.3|244.9|246.4|244|247.3|244.9|246.4|244|0
1693911300000|2023-09-05 10:55:00|246.25|243.85|247.75|245.35|248.05|245.65|246.1|243.7|0
1693911600000|2023-09-05 11:00:00|247.9|245.5|249.41|247.01|249.41|247.01|247.75|245.35|0
1693911900000|2023-09-05 11:05:00|249.26|246.86|250.02|247.62|250.17|247.77|248.96|246.56|0
1693912200000|2023-09-05 11:10:00|249.95|247.55|249.56|247.16|250.17|247.77|249.41|247.01|0
1693912500000|2023-09-05 11:15:00|249.71|247.31|249.26|246.86|249.87|247.47|249.11|246.71|0
1693912800000|2023-09-05 11:20:00|249.11|246.71|250.01|247.61|250.47|248.07|249.11|246.71|0
1693913100000|2023-09-05 11:25:00|250.17|247.77|248.95|246.55|250.17|247.77|248.95|246.55|0
1693913400000|2023-09-05 11:30:00|249.03|246.63|248.8|246.4|249.41|247.01|248.19|245.79|0
1693913700000|2023-09-05 11:35:00|248.95|246.55|247.44|245.04|249.1|246.7|247.44|245.04|0
1693914000000|2023-09-05 11:40:00|247.29|244.89|247.44|245.04|247.89|245.49|247.29|244.89|0
1693914300000|2023-09-05 11:45:00|247.29|244.89|246.98|244.58|247.44|245.04|246.98|244.58|0
1693914600000|2023-09-05 11:50:00|246.83|244.43|246.68|244.28|246.83|244.43|246.38|243.98|0
1693914900000|2023-09-05 11:55:00|246.83|244.43|247.43|245.03|247.73|245.33|246.68|244.28|0
1693915200000|2023-09-05 12:00:00|247.28|244.88|247.58|245.18|247.58|245.18|246.38|243.98|0
1693915500000|2023-09-05 12:05:00|247.73|245.33|247.43|245.03|247.73|245.33|246.83|244.43|0
1693915800000|2023-09-05 12:10:00|247.58|245.18|247.58|245.18|248.18|245.78|247.58|245.18|0
1693916100000|2023-09-05 12:15:00|247.43|245.03|248.18|245.78|248.33|245.93|247.43|245.03|0
1701686400000|2023-12-04 10:40:00|180.2|178.2|180.2|178.2|180.2|178.2|180.04|178.04|0
1701686700000|2023-12-04 10:45:00|180.04|178.04|179.72|177.72|180.04|178.04|179.4|177.4|0
1701687000000|2023-12-04 10:50:00|179.56|177.56|179.39|177.39|179.88|177.88|179.07|177.07|0
1701687300000|2023-12-04 10:55:00|179.48|177.48|178.59|176.59|179.8|177.8|178.59|176.59|0
1701687600000|2023-12-04 11:00:00|178.91|176.91|178.11|176.11|178.91|176.91|177.95|175.95|0
1701687900000|2023-12-04 11:05:00|178.27|176.27|180.03|178.03|180.03|178.03|178.11|176.11|0
1701688200000|2023-12-04 11:10:00|179.87|177.87|179.55|177.55|180.03|178.03|179.23|177.23|0
1701688500000|2023-12-04 11:15:00|179.39|177.39|179.39|177.39|179.87|177.87|179.39|177.39|0
1701688800000|2023-12-04 11:20:00|179.55|177.55|179.38|177.38|179.87|177.87|179.22|177.22|0
1701689100000|2023-12-04 11:25:00|179.22|177.22|178.66|176.66|180.03|178.03|178.66|176.66|0
1701689400000|2023-12-04 11:30:00|178.74|176.74|179.06|177.06|179.38|177.38|178.58|176.58|0
1701689700000|2023-12-04 11:35:00|179.22|177.22|180.34|178.34|180.34|178.34|179.06|177.06|0
1701690000000|2023-12-04 11:40:00|180.18|178.18|180.5|178.5|180.83|178.83|180.18|178.18|0
1701690300000|2023-12-04 11:45:00|180.66|178.66|180.5|178.5|180.82|178.82|180.18|178.18|0
1701690600000|2023-12-04 11:50:00|180.66|178.66|180.5|178.5|180.98|178.98|180.34|178.34|0
1701690900000|2023-12-04 11:55:00|180.82|178.82|180.98|178.98|181.79|179.79|180.66|178.66|0
1701691200000|2023-12-04 12:00:00|181.14|179.14|182.11|180.11|182.76|180.76|181.14|179.14|0
1701691500000|2023-12-04 12:05:00|182.27|180.27|182.59|180.59|182.59|180.59|181.78|179.78|0
1701691800000|2023-12-04 12:10:00|182.43|180.43|182.59|180.59|183.4|181.4|182.43|180.43|0
1701692100000|2023-12-04 12:15:00|182.43|180.43|182.27|180.27|183.08|181.08|182.1|180.1|0
1701692400000|2023-12-04 12:20:00|182.43|180.43|182.26|180.26|182.91|180.91|182.1|180.1|0
1701692700000|2023-12-04 12:25:00|182.1|180.1|181.45|179.45|182.26|180.26|181.45|179.45|0
1701693000000|2023-12-04 12:30:00|181.62|179.62|180.96|178.96|181.94|179.94|180.34|178.34|0
1701693300000|2023-12-04 12:35:00|180.8|178.8|179.83|177.83|180.8|178.8|179.83|177.83|0
1701693600000|2023-12-04 12:40:00|179.99|177.99|180.31|178.31|180.96|178.96|179.99|177.99|0
1701693900000|2023-12-04 12:45:00|180.47|178.47|179.83|177.83|180.8|178.8|179.67|177.67|0
1701694200000|2023-12-04 12:50:00|179.67|177.67|179.35|177.35|180.31|178.31|179.35|177.35|0
1701694500000|2023-12-04 12:55:00|179.19|177.19|179.67|177.67|179.99|177.99|179.03|177.03|0
1701694800000|2023-12-04 13:00:00|179.83|177.83|181.11|179.11|181.11|179.11|179.83|177.83|0
1701695100000|2023-12-04 13:05:00|181.27|179.27|180.79|178.79|181.43|179.43|179.98|177.98|0
1701695400000|2023-12-04 13:10:00|180.63|178.63|180.95|178.95|181.43|179.43|180.63|178.63|0
1701695700000|2023-12-04 13:15:00|181.11|179.11|180.3|178.3|181.11|179.11|179.34|177.34|0
1701696000000|2023-12-04 13:20:00|180.14|178.14|181.43|179.43|181.59|179.59|180.14|178.14|0
1701696300000|2023-12-04 13:25:00|181.27|179.27|181.59|179.59|182.23|180.23|180.94|178.94|0
1701696600000|2023-12-04 13:30:00|181.75|179.75|182.88|180.88|182.88|180.88|181.75|179.75|0
1701696900000|2023-12-04 13:35:00|182.72|180.72|185.48|183.48|185.81|183.81|182.72|180.72|0
1701697200000|2023-12-04 13:40:00|185.65|183.65|185.97|183.97|185.97|183.97|184.67|182.67|0
1701697500000|2023-12-04 13:45:00|186.14|184.14|186.66|184.66|186.66|184.66|185.67|183.67|0
1701697800000|2023-12-04 13:50:00|186.49|184.49|186.66|184.66|186.99|184.99|186.33|184.33|0
1701698100000|2023-12-04 13:55:00|186.82|184.82|187.97|185.97|188.3|186.3|186.49|184.49|0
1701698400000|2023-12-04 14:00:00|187.81|185.81|189.13|187.13|189.62|187.62|187.81|185.81|0
1701698700000|2023-12-04 14:05:00|188.96|186.96|190.45|188.45|191.62|189.62|188.96|186.96|0
1701699000000|2023-12-04 14:10:00|190.62|188.62|192.56|190.56|192.56|190.56|190.23|188.23|0
1701699300000|2023-12-04 14:15:00|192.39|190.39|193.73|191.73|193.73|191.73|192.06|190.06|0
1701699600000|2023-12-04 14:20:00|193.56|191.56|195.23|193.23|195.57|193.57|192.72|190.72|0
1701699900000|2023-12-04 14:25:00|195.4|193.4|194.23|192.23|195.91|193.91|193.89|191.89|0
1701700200000|2023-12-04 14:30:00|193.89|191.89|188.57|186.57|194.23|192.23|188.57|186.57|0
1701700500000|2023-12-04 14:35:00|188.24|186.24|189.06|187.06|191.22|189.22|188.08|186.08|0
1701700800000|2023-12-04 14:40:00|189.39|187.39|188.24|186.24|189.56|187.56|186.92|184.92|0
1701701100000|2023-12-04 14:45:00|187.91|185.91|186.59|184.59|187.91|185.91|185.94|183.94|0
1701701400000|2023-12-04 14:50:00|186.76|184.76|187.58|185.58|188.57|186.57|185.77|183.77|0
1701701700000|2023-12-04 14:55:00|187.41|185.41|192.42|190.42|192.75|190.75|187.41|185.41|0
1701702000000|2023-12-04 15:00:00|192.25|190.25|191.26|189.26|194.41|192.41|191.09|189.09|0
1701702300000|2023-12-04 15:05:00|191.42|189.42|191.42|189.42|192.58|190.58|190.43|188.43|0
1701702600000|2023-12-04 15:10:00|191.59|189.59|192.75|190.75|193.24|191.24|190.27|188.27|0
1701702900000|2023-12-04 15:15:00|192.58|190.58|194.57|192.57|194.91|192.91|192.41|190.41|0
1701703200000|2023-12-04 15:20:00|194.41|192.41|199.45|197.45|199.78|197.78|193.41|191.41|0
1701703500000|2023-12-04 15:25:00|199.78|197.78|200.29|198.29|201.31|199.31|198.6|196.6|0
1701703800000|2023-12-04 15:30:00|200.46|198.46|201.31|199.31|201.48|199.48|198.6|196.6|0
1701704100000|2023-12-04 15:35:00|201.14|199.14|200.97|198.97|201.48|199.48|199.61|197.61|0
1701704400000|2023-12-04 15:40:00|200.8|198.8|200.63|198.63|201.47|199.47|200.12|198.12|0
1701704700000|2023-12-04 15:45:00|200.46|198.46|200.96|198.96|201.47|199.47|199.95|197.95|0
1701705000000|2023-12-04 15:50:00|201.3|199.3|203.51|201.51|203.68|201.68|201.13|199.13|0
1701705300000|2023-12-04 15:55:00|203.17|201.17|202.49|200.49|203.51|201.51|201.98|199.98|0
1701705600000|2023-12-04 16:00:00|202.66|200.66|202.66|200.66|203.34|201.34|201.98|199.98|0
1701705900000|2023-12-04 16:05:00|202.83|200.83|201.72|199.72|203|201|201.21|199.21|0
1701706200000|2023-12-04 16:10:00|201.89|199.89|200.53|198.53|202.91|200.91|200.53|198.53|0
1701706500000|2023-12-04 16:15:00|200.7|198.7|199.68|197.68|200.7|198.7|199.01|197.01|0
1701706800000|2023-12-04 16:20:00|199.51|197.51|199.85|197.85|200.7|198.7|197.99|195.99|0
1701707100000|2023-12-04 16:25:00|200.02|198.02|198.67|196.67|200.87|198.87|198.5|196.5|0
1701707400000|2023-12-04 16:30:00|198.83|196.83|198.77|196.77|199.81|197.81|197.99|195.99|0
1701707700000|2023-12-04 16:35:00|198.94|196.94|198.26|196.26|199.11|197.11|197.92|195.92|0
1701708000000|2023-12-04 16:40:00|198.09|196.09|197.42|195.42|198.09|196.09|196.4|194.4|0
1701708300000|2023-12-04 16:45:00|197.25|195.25|195.56|193.56|197.25|195.25|194.73|192.73|0
1701708600000|2023-12-04 16:50:00|195.39|193.39|194.72|192.72|195.39|193.39|193.39|191.39|0
1701708900000|2023-12-04 16:55:00|194.56|192.56|192.22|190.22|194.56|192.56|191.56|189.56|0
1701709200000|2023-12-04 17:00:00|192.05|190.05|192.05|190.05|193.22|191.22|191.56|189.56|0
1701709500000|2023-12-04 17:05:00|192.22|190.22|191.22|189.22|192.72|190.72|190.56|188.56|0
1701709800000|2023-12-04 17:10:00|191.05|189.05|190.89|188.89|192.22|190.22|190.72|188.72|0
1701710100000|2023-12-04 17:15:00|190.72|188.72|191.22|189.22|191.38|189.38|189.73|187.73|0
1701710400000|2023-12-04 17:20:00|191.05|189.05|191.55|189.55|191.88|189.88|190.55|188.55|0
1701710700000|2023-12-04 17:25:00|191.38|189.38|190.05|188.05|191.55|189.55|188.9|186.9|0
1701711000000|2023-12-04 17:30:00|189.89|187.89|187.91|185.91|190.55|188.55|187.26|185.26|0
1701711300000|2023-12-04 17:35:00|188.08|186.08|188.3|186.3|190.18|188.18|187.58|185.58|0
1701711600000|2023-12-04 17:40:00|188.13|186.13|187.8|185.8|188.63|186.63|187.31|185.31|0
1701711900000|2023-12-04 17:45:00|187.64|185.64|187.97|185.97|188.3|186.3|187.31|185.31|0
1701712200000|2023-12-04 17:50:00|188.13|186.13|187.96|185.96|188.46|186.46|186.98|184.98|0
1701712500000|2023-12-04 17:55:00|187.8|185.8|186.98|184.98|187.8|185.8|186.49|184.49|0
1701712800000|2023-12-04 18:00:00|187.14|185.14|188.62|186.62|188.95|186.95|186.81|184.81|0
1701713100000|2023-12-04 18:05:00|188.45|186.45|188.95|186.95|189.28|187.28|188.13|186.13|0
1701713400000|2023-12-04 18:10:00|188.78|186.78|189.11|187.11|189.28|187.28|188.45|186.45|0
1701713700000|2023-12-04 18:15:00|189.28|187.28|188.61|186.61|189.28|187.28|188.29|186.29|0
1701714000000|2023-12-04 18:20:00|188.45|186.45|190.93|188.93|190.93|188.93|188.12|186.12|0
1701714300000|2023-12-04 18:25:00|191.09|189.09|192.25|190.25|192.42|190.42|190.76|188.76|0
1701714600000|2023-12-04 18:30:00|192.92|190.92|192.09|190.09|192.92|190.92|190.92|188.92|0
1701714900000|2023-12-04 18:35:00|191.92|189.92|190.76|188.76|191.92|189.92|189.6|187.6|0
1701715200000|2023-12-04 18:40:00|190.59|188.59|191.25|189.25|191.75|189.75|190.26|188.26|0
1701715500000|2023-12-04 18:45:00|191.42|189.42|191.25|189.25|191.58|189.58|190.09|188.09|0
1701715800000|2023-12-04 18:50:00|191.08|189.08|190.75|188.75|191.25|189.25|190.25|188.25|0
1701716100000|2023-12-04 18:55:00|190.92|188.92|192.08|190.08|192.24|190.24|190.58|188.58|0
1701716400000|2023-12-04 19:00:00|191.91|189.91|194.08|192.08|194.25|192.25|191.41|189.41|0
1701716700000|2023-12-04 19:05:00|193.91|191.91|193.74|191.74|194.75|192.75|193.41|191.41|0
1701717000000|2023-12-04 19:10:00|193.91|191.91|191.24|189.24|194.08|192.08|190.91|188.91|0
1701717300000|2023-12-04 19:15:00|191.07|189.07|191.9|189.9|191.9|189.9|190.74|188.74|0
1701717600000|2023-12-04 19:20:00|191.74|189.74|192.29|190.29|192.79|190.79|191.24|189.24|0
1701717900000|2023-12-04 19:25:00|192.12|190.12|192.12|190.12|192.79|190.79|191.29|189.29|0
1701718200000|2023-12-04 19:30:00|191.96|189.96|192.12|190.12|192.96|190.96|190.13|188.13|0
1701718500000|2023-12-04 19:35:00|191.95|189.95|191.45|189.45|191.95|189.95|190.29|188.29|0
1701718800000|2023-12-04 19:40:00|191.62|189.62|190.12|188.12|191.79|189.79|190.12|188.12|0
1701719100000|2023-12-04 19:45:00|190.29|188.29|190.29|188.29|191.95|189.95|189.79|187.79|0
1701719400000|2023-12-04 19:50:00|190.12|188.12|190.95|188.95|190.95|188.95|189.95|187.95|0
1701719700000|2023-12-04 19:55:00|190.78|188.78|190.67|188.67|190.95|188.95|189.34|187.34|0
1701720000000|2023-12-04 20:00:00|190.5|188.5|191.5|189.5|191.5|189.5|189.5|187.5|0
1701720300000|2023-12-04 20:05:00|192|190|191.83|189.83|192.67|190.67|191|189|0
1701720600000|2023-12-04 20:10:00|191.67|189.67|191.5|189.5|192|190|190.5|188.5|0
1701720900000|2023-12-04 20:15:00|191.33|189.33|190.5|188.5|192.5|190.5|190.5|188.5|0
1701721200000|2023-12-04 20:20:00|190.33|188.33|190.99|188.99|191.16|189.16|189.66|187.66|0
1701721500000|2023-12-04 20:25:00|190.83|188.83|190.33|188.33|191.83|189.83|190.33|188.33|0
1701721800000|2023-12-04 20:30:00|190.16|188.16|189|187|191.66|189.66|188.83|186.83|0
1701722100000|2023-12-04 20:35:00|189.16|187.16|189.32|187.32|190.32|188.32|189.16|187.16|0
1701722400000|2023-12-04 20:40:00|189.49|187.49|187.17|185.17|189.49|187.49|187.01|185.01|0
1701722700000|2023-12-04 20:45:00|186.84|184.84|186.68|184.68|188.16|186.16|186.35|184.35|0
1701723000000|2023-12-04 20:50:00|186.02|184.02|186.18|184.18|186.18|184.18|184.22|182.22|0
1701723300000|2023-12-04 20:55:00|186.35|184.35|186.34|184.34|186.51|184.51|184.87|182.87|0
1701723600000|2023-12-04 21:00:00|186.18|184.18|187.83|185.83|188.49|186.49|186.18|184.18|0
1701723900000|2023-12-04 21:05:00|187.99|185.99|188.49|186.49|188.49|186.49|187.99|185.99|0
1701724200000|2023-12-04 21:10:00|188.65|186.65|188.48|186.48|188.65|186.65|188.15|186.15|0
1701724500000|2023-12-04 21:15:00|188.75|186.55|188.58|186.38|188.92|186.72|188.25|186.05|0
1701724800000|2023-12-04 21:20:00|188.42|186.22|188.58|186.38|188.58|186.38|188.09|185.89|0
1701725100000|2023-12-04 21:25:00|188.41|186.21|188.58|186.38|188.58|186.38|188.25|186.05|0
1701725400000|2023-12-04 21:30:00|188.74|186.54|189.07|186.87|189.07|186.87|188.74|186.54|0
1701725700000|2023-12-04 21:35:00|189.24|187.04|189.07|186.87|189.41|187.21|189.07|186.87|0
1701726000000|2023-12-04 21:40:00|189.24|187.04|188.9|186.7|189.24|187.04|188.57|186.37|0
1701726300000|2023-12-04 21:45:00|189.07|186.87|189.23|187.03|189.24|187.04|188.9|186.7|0
1701726600000|2023-12-04 21:50:00|189.07|186.87|189.07|186.87|189.23|187.03|189.07|186.87|0
1701726900000|2023-12-04 21:55:00|188.9|186.7|188.7|186.5|189.07|186.87|188.57|186.37|0
1701727200000|2023-12-04 22:00:00|188.84|186.64|189.11|186.91|189.11|186.91|188.72|186.52|0
1701727500000|2023-12-04 22:05:00|189.13|186.93|189.11|186.91|189.18|186.98|189.11|186.91|0
1701727800000|2023-12-04 22:10:00|189.15|186.95|189.13|186.93|189.15|186.95|189.13|186.93|0
1701728100000|2023-12-04 22:15:00|188.77|186.57|188.62|186.42|188.89|186.69|188.6|186.4|0
1701728400000|2023-12-04 22:20:00|189|186.8|188.83|186.63|189.03|186.83|188.83|186.63|0
1701728700000|2023-12-04 22:25:00|188.81|186.61|188.88|186.68|188.88|186.68|188.81|186.61|0
1701729000000|2023-12-04 22:30:00|188.9|186.7|188.9|186.7|188.9|186.7|188.9|186.7|0
1701729300000|2023-12-04 22:35:00|188.67|186.47|188.78|186.58|188.93|186.73|188.6|186.4|0
1701729600000|2023-12-04 22:40:00|188.83|186.63|188.82|186.62|189.02|186.82|188.78|186.58|0
1701729900000|2023-12-04 22:45:00|188.85|186.65|189.07|186.87|189.51|187.31|188.85|186.65|0
1701730200000|2023-12-04 22:50:00|189.17|186.97|189.17|186.97|189.17|186.97|189.17|186.97|0
1701730500000|2023-12-04 22:55:00|189.14|186.94|189.04|186.84|189.14|186.94|188.99|186.79|0
1701730800000|2023-12-04 23:00:00|188.63|186.43|189.71|187.51|189.87|187.67|188.63|186.43|0
1701731100000|2023-12-04 23:05:00|189.54|187.34|189.04|186.84|189.54|187.34|189.04|186.84|0
1701731400000|2023-12-04 23:10:00|189.21|187.01|189.37|187.17|189.7|187.5|189.04|186.84|0
1701731700000|2023-12-04 23:15:00|189.54|187.34|189.87|187.67|190.2|188|189.54|187.34|0
1701732000000|2023-12-04 23:20:00|190.03|187.83|190.2|188|190.37|188.17|189.87|187.67|0
1701732300000|2023-12-04 23:25:00|190.36|188.16|190.2|188|190.53|188.33|190.2|188|0
1701732600000|2023-12-04 23:30:00|190.03|187.83|191.03|188.83|191.36|189.16|190.03|187.83|0
1701732900000|2023-12-04 23:35:00|190.86|188.66|191.36|189.16|191.36|189.16|190.86|188.66|0
1701733200000|2023-12-04 23:40:00|191.19|188.99|191.36|189.16|191.36|189.16|191.03|188.83|0
1701733500000|2023-12-04 23:45:00|191.52|189.32|191.19|188.99|191.52|189.32|191.19|188.99|0
1701733800000|2023-12-04 23:50:00|191.36|189.16|191.02|188.82|191.44|189.24|191.02|188.82|0
1701734100000|2023-12-04 23:55:00|190.85|188.65|190.85|188.65|190.85|188.65|190.85|188.65|0
1701734400000|2023-12-05 00:00:00|190.69|188.49|190.52|188.32|190.85|188.65|190.35|188.15|0
1701734700000|2023-12-05 00:05:00|190.68|188.48|190.68|188.48|190.85|188.65|190.52|188.32|0
1701735000000|2023-12-05 00:10:00|190.52|188.32|190.68|188.48|190.85|188.65|190.51|188.31|0
1701735300000|2023-12-05 00:15:00|190.85|188.65|191.35|189.15|191.35|189.15|190.68|188.48|0
1701735600000|2023-12-05 00:20:00|191.18|188.98|190.84|188.64|191.35|189.15|190.84|188.64|0
1701735900000|2023-12-05 00:25:00|191.01|188.81|191.01|188.81|191.34|189.14|190.84|188.64|0
1701736200000|2023-12-05 00:30:00|190.84|188.64|191.01|188.81|191.17|188.97|190.84|188.64|0
1701736500000|2023-12-05 00:35:00|190.84|188.64|190.84|188.64|191.01|188.81|190.51|188.31|0
1701736800000|2023-12-05 00:40:00|190.67|188.47|190.5|188.3|190.84|188.64|190.5|188.3|0
1701737100000|2023-12-05 00:45:00|190.34|188.14|190.83|188.63|190.84|188.64|190.34|188.14|0
1701737400000|2023-12-05 00:50:00|191|188.8|191|188.8|191.33|189.13|191|188.8|0
1701737700000|2023-12-05 00:55:00|190.83|188.63|191.83|189.63|191.83|189.63|190.83|188.63|0
1701738000000|2023-12-05 01:00:00|191.67|189.47|191|188.8|192|189.8|191|188.8|0
1701738300000|2023-12-05 01:05:00|191.16|188.96|190.99|188.79|191.33|189.13|190.83|188.63|0
1701738600000|2023-12-05 01:10:00|191.16|188.96|191.66|189.46|191.66|189.46|190.99|188.79|0
1701738900000|2023-12-05 01:15:00|191.49|189.29|192.33|190.13|192.5|190.3|191.49|189.29|0
1701739200000|2023-12-05 01:20:00|192.16|189.96|192.49|190.29|192.66|190.46|191.66|189.46|0
1701739500000|2023-12-05 01:25:00|192.66|190.46|192.66|190.46|192.66|190.46|192.33|190.13|0
1701739800000|2023-12-05 01:30:00|192.73|190.73|192.22|190.22|192.73|190.73|192.06|190.06|0
1701740100000|2023-12-05 01:35:00|192.39|190.39|192.89|190.89|193.06|191.06|192.39|190.39|0
1701740400000|2023-12-05 01:40:00|193.06|191.06|192.55|190.55|193.23|191.23|192.39|190.39|0
1701740700000|2023-12-05 01:45:00|192.39|190.39|191.88|189.88|192.39|190.39|191.38|189.38|0
1701741000000|2023-12-05 01:50:00|191.72|189.72|191.38|189.38|191.88|189.88|191.21|189.21|0
1701741300000|2023-12-05 01:55:00|191.21|189.21|191.55|189.55|191.71|189.71|191.05|189.05|0
1701741600000|2023-12-05 02:00:00|191.71|189.71|191.88|189.88|191.88|189.88|191.54|189.54|0
1701741900000|2023-12-05 02:05:00|192.05|190.05|192.38|190.38|192.55|190.55|191.88|189.88|0
1701742200000|2023-12-05 02:10:00|192.55|190.55|192.71|190.71|192.88|190.88|192.21|190.21|0
1701742500000|2023-12-05 02:15:00|192.54|190.54|192.21|190.21|192.88|190.88|192.04|190.04|0
1701742800000|2023-12-05 02:20:00|192.04|190.04|192.71|190.71|192.71|190.71|192.04|190.04|0
1701743100000|2023-12-05 02:25:00|192.54|190.54|192.71|190.71|192.71|190.71|192.37|190.37|0
1701743400000|2023-12-05 02:30:00|192.87|190.87|192.87|190.87|193.04|191.04|192.71|190.71|0
1701743700000|2023-12-05 02:35:00|193.04|191.04|193.04|191.04|193.21|191.21|192.7|190.7|0
1701744000000|2023-12-05 02:40:00|192.87|190.87|192.87|190.87|193.04|191.04|192.7|190.7|0
1701744300000|2023-12-05 02:45:00|192.7|190.7|192.03|190.03|192.7|190.7|192.03|190.03|0
1701744600000|2023-12-05 02:50:00|191.86|189.86|191.86|189.86|192.03|190.03|191.86|189.86|0
1701744900000|2023-12-05 02:55:00|191.69|189.69|191.86|189.86|192.03|190.03|191.53|189.53|0
1701745200000|2023-12-05 03:00:00|191.69|189.69|191.69|189.69|191.86|189.86|191.52|189.52|0
1701745500000|2023-12-05 03:05:00|191.86|189.86|191.69|189.69|191.86|189.86|191.69|189.69|0
1701745800000|2023-12-05 03:10:00|191.52|189.52|191.69|189.69|191.85|189.85|191.52|189.52|0
1701746100000|2023-12-05 03:15:00|191.85|189.85|191.35|189.35|191.85|189.85|191.35|189.35|0
1701746400000|2023-12-05 03:20:00|191.52|189.52|191.35|189.35|191.68|189.68|191.35|189.35|0
1701746700000|2023-12-05 03:25:00|191.18|189.18|191.18|189.18|191.35|189.35|191.01|189.01|0
1701747000000|2023-12-05 03:30:00|191.01|189.01|191.68|189.68|191.68|189.68|190.85|188.85|0
1701747300000|2023-12-05 03:35:00|191.51|189.51|191.68|189.68|191.68|189.68|191.34|189.34|0
1701747600000|2023-12-05 03:40:00|191.84|189.84|192.51|190.51|192.51|190.51|191.84|189.84|0
1701747900000|2023-12-05 03:45:00|192.35|190.35|192.01|190.01|192.35|190.35|192.01|190.01|0
1701748200000|2023-12-05 03:50:00|192.18|190.18|192.17|190.17|192.18|190.18|192.01|190.01|0
1701748500000|2023-12-05 03:55:00|192.01|190.01|191.17|189.17|192.01|190.01|191.17|189.17|0
1701748800000|2023-12-05 04:00:00|191|189|191.17|189.17|191.17|189.17|190.83|188.83|0
1701749100000|2023-12-05 04:05:00|191.33|189.33|191.33|189.33|191.5|189.5|191.33|189.33|0
1701749400000|2023-12-05 04:10:00|191.17|189.17|191.16|189.16|191.33|189.33|191|189|0
1701749700000|2023-12-05 04:15:00|191.33|189.33|191.33|189.33|191.66|189.66|191.33|189.33|0
1701750000000|2023-12-05 04:20:00|191.5|189.5|191.5|189.5|191.66|189.66|191.5|189.5|0
1701750300000|2023-12-05 04:25:00|191.49|189.49|191.49|189.49|191.49|189.49|191.33|189.33|0
1701750600000|2023-12-05 04:30:00|191.33|189.33|191.83|189.83|191.83|189.83|191.33|189.33|0
1701750900000|2023-12-05 04:35:00|191.99|189.99|192.08|190.08|192.16|190.16|191.99|189.99|0
1701751200000|2023-12-05 04:40:00|192.16|190.16|192.32|190.32|192.33|190.33|191.99|189.99|0
1701751500000|2023-12-05 04:45:00|192.49|190.49|192.49|190.49|192.49|190.49|192.32|190.32|0
1701751800000|2023-12-05 04:50:00|192.32|190.32|192.32|190.32|192.49|190.49|192.32|190.32|0
1701752100000|2023-12-05 04:55:00|192.49|190.49|192.65|190.65|192.66|190.66|192.32|190.32|0
1701752400000|2023-12-05 05:00:00|192.49|190.49|192.65|190.65|192.65|190.65|192.32|190.32|0
1701752700000|2023-12-05 05:05:00|192.49|190.49|192.65|190.65|192.65|190.65|192.32|190.32|0
1701753000000|2023-12-05 05:10:00|192.48|190.48|192.82|190.82|192.82|190.82|192.32|190.32|0
1701753300000|2023-12-05 05:15:00|192.98|190.98|192.82|190.82|192.98|190.98|192.65|190.65|0
1701753600000|2023-12-05 05:20:00|192.98|190.98|193.15|191.15|193.15|191.15|192.82|190.82|0
1701753900000|2023-12-05 05:25:00|192.98|190.98|192.64|190.64|192.98|190.98|192.48|190.48|0
1701754200000|2023-12-05 05:30:00|192.81|190.81|192.81|190.81|192.81|190.81|192.14|190.14|0
1701754500000|2023-12-05 05:35:00|192.64|190.64|192.31|190.31|192.81|190.81|192.31|190.31|0
1701754800000|2023-12-05 05:40:00|192.14|190.14|192.47|190.47|192.64|190.64|192.14|190.14|0
1701755100000|2023-12-05 05:45:00|192.3|190.3|192.64|190.64|192.64|190.64|192.3|190.3|0
1701755400000|2023-12-05 05:50:00|192.47|190.47|192.94|190.94|192.94|190.94|192.47|190.47|0
1701755700000|2023-12-05 05:55:00|192.77|190.77|192.26|190.26|192.77|190.77|192.26|190.26|0
1701756000000|2023-12-05 06:00:00|192.43|190.43|192.76|190.76|193.1|191.1|192.26|190.26|0
1701756300000|2023-12-05 06:05:00|192.6|190.6|193.1|191.1|193.1|191.1|192.6|190.6|0
1701756600000|2023-12-05 06:10:00|192.93|190.93|192.93|190.93|193.1|191.1|192.93|190.93|0
1701756900000|2023-12-05 06:15:00|193.1|191.1|192.66|190.66|193.1|191.1|192.49|190.49|0
1701757200000|2023-12-05 06:20:00|192.65|190.65|192.82|190.82|192.99|190.99|192.65|190.65|0
1701757500000|2023-12-05 06:25:00|192.99|190.99|193.32|191.32|193.32|191.32|192.82|190.82|0
1701757800000|2023-12-05 06:30:00|193.49|191.49|193.32|191.32|194|192|193.32|191.32|0
1701758100000|2023-12-05 06:35:00|193.49|191.49|194.33|192.33|194.5|192.5|193.49|191.49|0
1701758400000|2023-12-05 06:40:00|194.5|192.5|195.01|193.01|195.01|193.01|194.16|192.16|0
1701758700000|2023-12-05 06:45:00|194.84|192.84|194.84|192.84|195.34|193.34|194.67|192.67|0
1701759000000|2023-12-05 06:50:00|194.67|192.67|195.34|193.34|195.34|193.34|194.67|192.67|0
1701759300000|2023-12-05 06:55:00|195.17|193.17|195.51|193.51|196.19|194.19|195.17|193.17|0
1701759600000|2023-12-05 07:00:00|195.68|193.68|196.7|194.7|197.04|195.04|195.68|193.68|0
1701759900000|2023-12-05 07:05:00|196.87|194.87|196.69|194.69|197.38|195.38|196.69|194.69|0
1701760200000|2023-12-05 07:10:00|196.86|194.86|196.69|194.69|197.03|195.03|196.35|194.35|0
1701760500000|2023-12-05 07:15:00|196.86|194.86|197.03|195.03|197.71|195.71|196.69|194.69|0
1701760800000|2023-12-05 07:20:00|197.2|195.2|199.39|197.39|199.56|197.56|196.9|194.9|0
1701761100000|2023-12-05 07:25:00|199.22|197.22|199.9|197.9|200.07|198.07|199.05|197.05|0
1701761400000|2023-12-05 07:30:00|199.73|197.73|198.7|196.7|199.73|197.73|198.7|196.7|0
1701761700000|2023-12-05 07:35:00|198.87|196.87|198.36|196.36|198.87|196.87|198.02|196.02|0
1701762000000|2023-12-05 07:40:00|198.53|196.53|197.94|195.94|198.87|196.87|197.85|195.85|0
1701762300000|2023-12-05 07:45:00|198.02|196.02|198.19|196.19|198.53|196.53|197.85|195.85|0
1701762600000|2023-12-05 07:50:00|198.02|196.02|198.53|196.53|198.7|196.7|198.02|196.02|0
1701762900000|2023-12-05 07:55:00|198.7|196.7|199.38|197.38|199.38|197.38|198.02|196.02|0
1701763200000|2023-12-05 08:00:00|198.53|196.53|195.98|193.98|198.53|196.53|195.98|193.98|0
1701763500000|2023-12-05 08:05:00|195.82|193.82|194.97|192.97|195.82|193.82|194.97|192.97|0
1701763800000|2023-12-05 08:10:00|195.14|193.14|194.47|192.47|195.31|193.31|194.3|192.3|0
1701764100000|2023-12-05 08:15:00|194.63|192.63|194.05|192.05|195.14|193.14|193.63|191.63|0
1701764400000|2023-12-05 08:20:00|193.96|191.96|194.29|192.29|195.14|193.14|193.63|191.63|0
1701764700000|2023-12-05 08:25:00|194.13|192.13|195.05|193.05|195.3|193.3|194.13|192.13|0
1701765000000|2023-12-05 08:30:00|194.8|192.8|195.13|193.13|195.13|193.13|194.46|192.46|0
1701765300000|2023-12-05 08:35:00|194.96|192.96|193.95|191.95|195.8|193.8|193.95|191.95|0
1701765600000|2023-12-05 08:40:00|194.12|192.12|195.8|193.8|195.8|193.8|194.12|192.12|0
1701765900000|2023-12-05 08:45:00|196.14|194.14|196.48|194.48|197.15|195.15|196.14|194.14|0
1701766200000|2023-12-05 08:50:00|196.64|194.64|195.63|193.63|196.81|194.81|195.63|193.63|0
1701766500000|2023-12-05 08:55:00|195.8|193.8|194.11|192.11|195.97|193.97|194.11|192.11|0
1701766800000|2023-12-05 09:00:00|193.95|191.95|194.28|192.28|194.28|192.28|193.28|191.28|0
1701767100000|2023-12-05 09:05:00|194.45|192.45|193.44|191.44|194.45|192.45|193.27|191.27|0
1701767400000|2023-12-05 09:10:00|193.27|191.27|192.6|190.6|193.78|191.78|192.6|190.6|0
1701767700000|2023-12-05 09:15:00|192.77|190.77|193.27|191.27|193.44|191.44|192.6|190.6|0
1701768000000|2023-12-05 09:20:00|193.1|191.1|191.76|189.76|193.27|191.27|191.76|189.76|0
1701768300000|2023-12-05 09:25:00|191.93|189.93|192.6|190.6|192.6|190.6|191.6|189.6|0
1701768600000|2023-12-05 09:30:00|192.43|190.43|193.26|191.26|193.43|191.43|192.26|190.26|0
1701768900000|2023-12-05 09:35:00|193.1|191.1|194.1|192.1|194.1|192.1|192.76|190.76|0
1701769200000|2023-12-05 09:40:00|194.27|192.27|193.26|191.26|194.52|192.52|193.26|191.26|0
1701769500000|2023-12-05 09:45:00|193.09|191.09|192.76|190.76|193.59|191.59|192.76|190.76|0
1701769800000|2023-12-05 09:50:00|192.59|190.59|192.92|190.92|193.26|191.26|192.42|190.42|0
1701770100000|2023-12-05 09:55:00|193.09|191.09|193.42|191.42|193.59|191.59|192.75|190.75|0
1701770400000|2023-12-05 10:00:00|193.93|191.93|194.26|192.26|194.77|192.77|193.76|191.76|0
1701770700000|2023-12-05 10:05:00|194.6|192.6|195.24|193.24|196.42|194.42|194.43|192.43|0
1701771000000|2023-12-05 10:10:00|195.41|193.41|195.74|193.74|195.91|193.91|195.24|193.24|0
1701771300000|2023-12-05 10:15:00|195.91|193.91|196.58|194.58|197.09|195.09|195.91|193.91|0
1701771600000|2023-12-05 10:20:00|196.75|194.75|195.57|193.57|196.75|194.75|195.06|193.06|0
1701771900000|2023-12-05 10:25:00|195.9|193.9|195.4|193.4|196.07|194.07|195.4|193.4|0
1701772200000|2023-12-05 10:30:00|195.57|193.57|194.39|192.39|195.9|193.9|194.39|192.39|0
1701772500000|2023-12-05 10:35:00|194.22|192.22|194.55|192.55|194.55|192.55|193.88|191.88|0
1701772800000|2023-12-05 10:40:00|194.39|192.39|196.91|194.91|196.91|194.91|194.22|192.22|0
1701773100000|2023-12-05 10:45:00|196.74|194.74|197.75|195.75|198.26|196.26|196.74|194.74|0
1701773400000|2023-12-05 10:50:00|197.92|195.92|198.94|196.94|199.45|197.45|197.92|195.92|0
1701773700000|2023-12-05 10:55:00|198.6|196.6|198.26|196.26|199.79|197.79|198.09|196.09|0
1701774000000|2023-12-05 11:00:00|198.09|196.09|197.58|195.58|198.94|196.94|197.41|195.41|0
1701774300000|2023-12-05 11:05:00|197.75|195.75|195.89|193.89|197.75|195.75|195.89|193.89|0
1701774600000|2023-12-05 11:10:00|195.72|193.72|195.55|193.55|195.89|193.89|195.05|193.05|0
1701774900000|2023-12-05 11:15:00|195.38|193.38|196.56|194.56|196.73|194.73|195.38|193.38|0
1701775200000|2023-12-05 11:20:00|196.73|194.73|197.07|195.07|198.08|196.08|196.73|194.73|0
1701775500000|2023-12-05 11:25:00|197.4|195.4|197.57|195.57|197.91|195.91|197.23|195.23|0
1701775800000|2023-12-05 11:30:00|197.74|195.74|199.1|197.1|199.61|197.61|197.66|195.66|0
1701776100000|2023-12-05 11:35:00|198.93|196.93|197.57|195.57|198.93|196.93|197.4|195.4|0
1701776400000|2023-12-05 11:40:00|197.4|195.4|200.28|198.28|200.28|198.28|197.23|195.23|0
1701776700000|2023-12-05 11:45:00|200.11|198.11|199.77|197.77|200.28|198.28|199.43|197.43|0
1701777000000|2023-12-05 11:50:00|199.94|197.94|199.77|197.77|200.28|198.28|199.09|197.09|0
1701777300000|2023-12-05 11:55:00|199.94|197.94|200.28|198.28|200.45|198.45|199.77|197.77|0
1701777600000|2023-12-05 12:00:00|200.45|198.45|198.24|196.24|200.79|198.79|197.73|195.73|0
1701777900000|2023-12-05 12:05:00|198.07|196.07|196.88|194.88|198.24|196.24|196.71|194.71|0
1701778200000|2023-12-05 12:10:00|197.05|195.05|198.06|196.06|198.57|196.57|197.05|195.05|0
1701778500000|2023-12-05 12:15:00|198.23|196.23|197.38|195.38|198.23|196.23|196.88|194.88|0
1701778800000|2023-12-05 12:20:00|197.55|195.55|198.74|196.74|198.74|196.74|197.38|195.38|0
1701779100000|2023-12-05 12:25:00|198.57|196.57|198.74|196.74|198.91|196.91|197.55|195.55|0
1701779400000|2023-12-05 12:30:00|198.57|196.57|198.57|196.57|198.74|196.74|197.72|195.72|0
1701779700000|2023-12-05 12:35:00|198.74|196.74|200.44|198.44|200.44|198.44|197.89|195.89|0
1701780000000|2023-12-05 12:40:00|200.26|198.26|199.41|197.41|200.95|198.95|199.41|197.41|0
1701780300000|2023-12-05 12:45:00|199.58|197.58|197.71|195.71|199.75|197.75|197.71|195.71|0
1701780600000|2023-12-05 12:50:00|197.88|195.88|197.37|195.37|198.39|196.39|197.37|195.37|0
1701780900000|2023-12-05 12:55:00|197.54|195.54|198.21|196.21|198.38|196.38|197.37|195.37|0
1701781200000|2023-12-05 13:00:00|198.04|196.04|196.52|194.52|198.55|196.55|196.18|194.18|0
1701781500000|2023-12-05 13:05:00|196.35|194.35|195.5|193.5|197.03|195.03|195.34|193.34|0
1701781800000|2023-12-05 13:10:00|195.34|193.34|196.52|194.52|196.52|194.52|194.66|192.66|0
1701782100000|2023-12-05 13:15:00|196.35|194.35|198.3|196.3|198.55|196.55|196.01|194.01|0
1701782400000|2023-12-05 13:20:00|198.38|196.38|195.71|193.71|198.38|196.38|195.71|193.71|0
1701782700000|2023-12-05 13:25:00|195.54|193.54|194.86|192.86|196.04|194.04|194.69|192.69|0
1701783000000|2023-12-05 13:30:00|195.03|193.03|193.85|191.85|195.37|193.37|193.68|191.68|0
1701783300000|2023-12-05 13:35:00|194.02|192.02|196.04|194.04|196.38|194.38|193.68|191.68|0
1701783600000|2023-12-05 13:40:00|196.21|194.21|195.19|193.19|196.21|194.21|194.35|192.35|0
1701783900000|2023-12-05 13:45:00|195.02|193.02|196.2|194.2|196.2|194.2|194.86|192.86|0
1701784200000|2023-12-05 13:50:00|196.03|194.03|195.69|193.69|196.54|194.54|194.85|192.85|0
1701784500000|2023-12-05 13:55:00|195.86|193.86|197.89|195.89|198.06|196.06|195.36|193.36|0
1701784800000|2023-12-05 14:00:00|197.72|195.72|197.55|195.55|198.23|196.23|196.87|194.87|0
1701785100000|2023-12-05 14:05:00|197.72|195.72|197.89|195.89|198.57|196.57|197.72|195.72|0
1701785400000|2023-12-05 14:10:00|198.06|196.06|199.25|197.25|199.42|197.42|197.38|195.38|0
1701785700000|2023-12-05 14:15:00|199.08|197.08|199.93|197.93|199.93|197.93|198.57|196.57|0
1701786000000|2023-12-05 14:20:00|200.1|198.1|199.93|197.93|200.61|198.61|199.76|197.76|0
1701786300000|2023-12-05 14:25:00|200.27|198.27|196.7|194.7|200.61|198.61|195.68|193.68|0
1701786600000|2023-12-05 14:30:00|196.36|194.36|196.53|194.53|197.03|195.03|194.67|192.67|0
1701786900000|2023-12-05 14:35:00|196.86|194.86|197.71|195.71|198.39|196.39|195.85|193.85|0
1701787200000|2023-12-05 14:40:00|197.88|195.88|196.1|194.1|198.73|196.73|195.85|193.85|0
1701787500000|2023-12-05 14:45:00|196.35|194.35|195.34|193.34|198.39|196.39|194.67|192.67|0
1701787800000|2023-12-05 14:50:00|195.51|193.51|193.15|191.15|196.01|194.01|192.65|190.65|0
1701788100000|2023-12-05 14:55:00|193.66|191.66|194.92|192.92|195.5|193.5|192.82|190.82|0
1701788400000|2023-12-05 15:00:00|193.91|191.91|185.75|183.75|193.91|191.91|184.61|182.61|0
1701788700000|2023-12-05 15:05:00|185.43|183.43|188.88|186.88|189.22|187.22|185.43|183.43|0
1701789000000|2023-12-05 15:10:00|189.22|187.22|190.21|188.21|191.54|189.54|187.89|185.89|0
1701789300000|2023-12-05 15:15:00|190.54|188.54|188.88|186.88|191.38|189.38|188.88|186.88|0
1701789600000|2023-12-05 15:20:00|188.72|186.72|186.9|184.9|189.05|187.05|185.26|183.26|0
1701789900000|2023-12-05 15:25:00|187.06|185.06|188.38|186.38|192.71|190.71|187.06|185.06|0
1701790200000|2023-12-05 15:30:00|188.22|186.22|189.68|187.68|190.02|188.02|187.39|185.39|0
1701790500000|2023-12-05 15:35:00|189.85|187.85|187.53|185.53|189.85|187.85|187.2|185.2|0
1701790800000|2023-12-05 15:40:00|187.7|185.7|186.05|184.05|188.69|186.69|185.56|183.56|0
1701791100000|2023-12-05 15:45:00|185.73|183.73|183.76|181.76|185.97|183.97|183.44|181.44|0
1701791400000|2023-12-05 15:50:00|183.93|181.93|184.09|182.09|184.58|182.58|182.62|180.62|0
1701791700000|2023-12-05 15:55:00|183.92|181.92|182.14|180.14|183.92|181.92|181.97|179.97|0
1701792000000|2023-12-05 16:00:00|181.97|179.97|181.49|179.49|183.11|181.11|181.16|179.16|0
1701792300000|2023-12-05 16:05:00|181.33|179.33|183.11|181.11|183.11|181.11|180.84|178.84|0
1701792600000|2023-12-05 16:10:00|183.27|181.27|185.79|183.79|186.28|184.28|182.62|180.62|0
1701792900000|2023-12-05 16:15:00|185.62|183.62|192.09|190.09|192.93|190.93|185.62|183.62|0
1701793200000|2023-12-05 16:20:00|191.93|189.93|190.59|188.59|193.27|191.27|189.92|187.92|0
1701793500000|2023-12-05 16:25:00|190.75|188.75|188.42|186.42|191.25|189.25|187.76|185.76|0
1701793800000|2023-12-05 16:30:00|188.76|186.76|187.61|185.61|188.76|186.76|185.96|183.96|0
1701794100000|2023-12-05 16:35:00|187.45|185.45|186.62|184.62|187.78|185.78|186.29|184.29|0
1701794400000|2023-12-05 16:40:00|186.46|184.46|187.12|185.12|188.11|186.11|185.8|183.8|0
1701794700000|2023-12-05 16:45:00|187.11|185.11|187.28|185.28|188.11|186.11|185.96|183.96|0
1701795000000|2023-12-05 16:50:00|187.44|185.44|194.3|192.3|194.47|192.47|187.11|185.11|0
1701795300000|2023-12-05 16:55:00|193.96|191.96|190.1|188.1|194.13|192.13|190.1|188.1|0
1701795600000|2023-12-05 17:00:00|189.93|187.93|188.77|186.77|190.1|188.1|188.1|186.1|0
1701795900000|2023-12-05 17:05:00|188.6|186.6|188.43|186.43|189.43|187.43|187.93|185.93|0
1701796200000|2023-12-05 17:10:00|188.27|186.27|188.26|186.26|188.76|186.76|187.6|185.6|0
1701796500000|2023-12-05 17:15:00|188.1|186.1|189.26|187.26|189.26|187.26|187.44|185.44|0
1701796800000|2023-12-05 17:20:00|189.43|187.43|190.93|188.93|191.09|189.09|187.43|185.43|0
1701797100000|2023-12-05 17:25:00|190.59|188.59|188.42|186.42|190.76|188.76|187.76|185.76|0
1701797400000|2023-12-05 17:30:00|188.26|186.26|190.25|188.25|191.09|189.09|187.93|185.93|0
1701797700000|2023-12-05 17:35:00|190.09|188.09|190.92|188.92|191.26|189.26|189.09|187.09|0
1701798000000|2023-12-05 17:40:00|190.75|188.75|194.11|192.11|194.96|192.96|190.25|188.25|0
1701798300000|2023-12-05 17:45:00|193.94|191.94|192.09|190.09|195.12|193.12|191.92|189.92|0
1701798600000|2023-12-05 17:50:00|191.92|189.92|191.58|189.58|193.1|191.1|191.25|189.25|0
1701798900000|2023-12-05 17:55:00|191.75|189.75|188.75|186.75|191.92|189.92|188.58|186.58|0
1701799200000|2023-12-05 18:00:00|188.58|186.58|189.58|187.58|190.58|188.58|188.25|186.25|0
1701799500000|2023-12-05 18:05:00|189.41|187.41|189.57|187.57|190.91|188.91|188.91|186.91|0
1701799800000|2023-12-05 18:10:00|189.24|187.24|189.24|187.24|190.07|188.07|188.74|186.74|0
1701800100000|2023-12-05 18:15:00|189.07|187.07|187.91|185.91|189.41|187.41|187.58|185.58|0
1701800400000|2023-12-05 18:20:00|187.74|185.74|186.75|184.75|188.07|186.07|186.58|184.58|0
1701800700000|2023-12-05 18:25:00|186.58|184.58|188.07|186.07|188.4|186.4|186.58|184.58|0
1701801000000|2023-12-05 18:30:00|187.91|185.91|188.07|186.07|189.23|187.23|186.91|184.91|0
1701801300000|2023-12-05 18:35:00|187.9|185.9|188.57|186.57|189.57|187.57|187.57|185.57|0
1701801600000|2023-12-05 18:40:00|188.4|186.4|187.74|185.74|190.4|188.4|186.74|184.74|0
1701801900000|2023-12-05 18:45:00|187.9|185.9|189.56|187.56|190.06|188.06|187.73|185.73|0
1701802200000|2023-12-05 18:50:00|189.73|187.73|189.06|187.06|190.06|188.06|189.06|187.06|0
1701802500000|2023-12-05 18:55:00|189.39|187.39|189.06|187.06|189.72|187.72|188.56|186.56|0
1701802800000|2023-12-05 19:00:00|189.22|187.22|189.72|187.72|189.89|187.89|188.56|186.56|0
1701803100000|2023-12-05 19:05:00|189.56|187.56|188.89|186.89|190.89|188.89|188.72|186.72|0
1701803400000|2023-12-05 19:10:00|188.72|186.72|187.23|185.23|188.72|186.72|186.4|184.4|0
1701803700000|2023-12-05 19:15:00|187.39|185.39|186.07|184.07|187.56|185.56|185.74|183.74|0
1701804000000|2023-12-05 19:20:00|185.91|183.91|187.39|185.39|187.56|185.56|185.91|183.91|0
1701804300000|2023-12-05 19:25:00|187.56|185.56|187.06|185.06|188.05|186.05|186.56|184.56|0
1701804600000|2023-12-05 19:30:00|187.22|185.22|189.38|187.38|189.38|187.38|186.73|184.73|0
1701804900000|2023-12-05 19:35:00|189.05|187.05|189.54|187.54|190.21|188.21|188.71|186.71|0
1701805200000|2023-12-05 19:40:00|189.38|187.38|189.71|187.71|189.71|187.71|188.88|186.88|0
1701805500000|2023-12-05 19:45:00|189.88|187.88|188.71|186.71|190.04|188.04|188.71|186.71|0
1701805800000|2023-12-05 19:50:00|189.04|187.04|187.21|185.21|189.04|187.04|186.72|184.72|0
1701806100000|2023-12-05 19:55:00|187.05|185.05|186.06|184.06|187.38|185.38|185.73|183.73|0
1701806400000|2023-12-05 20:00:00|186.22|184.22|186.55|184.55|187.05|185.05|185.4|183.4|0
1701806700000|2023-12-05 20:05:00|186.38|184.38|186.22|184.22|187.38|185.38|185.89|183.89|0
1701807000000|2023-12-05 20:10:00|185.89|183.89|186.05|184.05|186.71|184.71|185.23|183.23|0
1701807300000|2023-12-05 20:15:00|186.22|184.22|185.55|183.55|186.38|184.38|185.06|183.06|0
1701807600000|2023-12-05 20:20:00|185.39|183.39|185.22|183.22|186.38|184.38|185.06|183.06|0
1701807900000|2023-12-05 20:25:00|185.39|183.39|186.71|184.71|187.04|185.04|185.22|183.22|0
1701808200000|2023-12-05 20:30:00|186.54|184.54|186.7|184.7|187.04|185.04|186.04|184.04|0
1701808500000|2023-12-05 20:35:00|186.54|184.54|187.2|185.2|187.2|185.2|186.21|184.21|0
1701808800000|2023-12-05 20:40:00|187.03|185.03|188.69|186.69|188.86|186.86|186.7|184.7|0
1701809100000|2023-12-05 20:45:00|188.52|186.52|188.02|186.02|189.02|187.02|186.7|184.7|0
1701809400000|2023-12-05 20:50:00|187.86|185.86|189.02|187.02|189.35|187.35|186.86|184.86|0
1701809700000|2023-12-05 20:55:00|188.85|186.85|186.2|184.2|189.35|187.35|186.2|184.2|0
1701810000000|2023-12-05 21:00:00|185.71|183.71|185.37|183.37|185.71|183.71|184.39|182.39|0
1701810300000|2023-12-05 21:05:00|185.21|183.21|186.2|184.2|186.69|184.69|185.05|183.05|0
1701810600000|2023-12-05 21:10:00|186.36|184.36|186.03|184.03|186.53|184.53|185.7|183.7|0
1701810900000|2023-12-05 21:15:00|186.13|183.93|186.13|183.93|186.29|184.09|185.96|183.76|0
1701811200000|2023-12-05 21:20:00|186.29|184.09|186.46|184.26|186.46|184.26|186.13|183.93|0
1701811500000|2023-12-05 21:25:00|186.54|184.34|186.78|184.58|186.78|184.58|186.45|184.25|0
1701811800000|2023-12-05 21:30:00|186.95|184.75|187.78|185.58|187.78|185.58|186.95|184.75|0
1701812100000|2023-12-05 21:35:00|187.94|185.74|187.77|185.57|187.94|185.74|187.77|185.57|0
1701812400000|2023-12-05 21:40:00|187.94|185.74|187.94|185.74|187.94|185.74|187.94|185.74|0
1701812700000|2023-12-05 21:45:00|188.1|185.9|188.27|186.07|188.43|186.23|188.1|185.9|0
1701813000000|2023-12-05 21:50:00|188.1|185.9|188.27|186.07|188.27|186.07|188.1|185.9|0
1701813300000|2023-12-05 21:55:00|188.1|185.9|187.85|185.65|188.1|185.9|187.77|185.57|0
1701813600000|2023-12-05 22:00:00|187.95|185.75|187.87|185.67|188.16|185.96|187.58|185.38|0
1701813900000|2023-12-05 22:05:00|187.65|185.45|187.63|185.43|188.19|185.99|187.43|185.23|0
1701814200000|2023-12-05 22:10:00|187.9|185.7|187.63|185.43|187.92|185.72|187.53|185.33|0
1701814800000|2023-12-05 22:20:00|187.33|185.13|187.38|185.18|187.38|185.18|187.33|185.13|0
1701815100000|2023-12-05 22:25:00|187.31|185.11|187.31|185.11|187.31|185.11|187.31|185.11|0
1701815400000|2023-12-05 22:30:00|187.3|185.1|187.3|185.1|187.3|185.1|187.3|185.1|0
1701815700000|2023-12-05 22:35:00|187.48|185.28|187.42|185.22|187.48|185.28|187.23|185.03|0
1701816000000|2023-12-05 22:40:00|187.3|185.1|187.3|185.1|187.47|185.27|187.28|185.08|0
1701816300000|2023-12-05 22:45:00|187.33|185.13|187.59|185.39|187.59|185.39|187.33|185.13|0
1701816600000|2023-12-05 22:50:00|187.69|185.49|187.54|185.34|187.69|185.49|187.47|185.27|0
1701816900000|2023-12-05 22:55:00|187.52|185.32|187.44|185.24|187.61|185.41|187.28|185.08|0
1701817200000|2023-12-05 23:00:00|188|185.8|188.57|186.37|189.07|186.87|188|185.8|0
1701817500000|2023-12-05 23:05:00|188.49|186.29|187.19|184.99|188.57|186.37|187.19|184.99|0
1701817800000|2023-12-05 23:10:00|187.02|184.82|186.86|184.66|187.02|184.82|186.52|184.32|0
1701818100000|2023-12-05 23:15:00|186.69|184.49|187.19|184.99|187.19|184.99|186.69|184.49|0
1701818400000|2023-12-05 23:20:00|187.02|184.82|186.69|184.49|187.19|184.99|186.69|184.49|0
1701818700000|2023-12-05 23:25:00|186.52|184.32|186.35|184.15|186.69|184.49|186.19|183.99|0
1701819000000|2023-12-05 23:30:00|186.19|183.99|185.69|183.49|186.19|183.99|185.69|183.49|0
1701819300000|2023-12-05 23:35:00|185.52|183.32|185.02|182.82|185.69|183.49|184.86|182.66|0
1701819600000|2023-12-05 23:40:00|185.19|182.99|185.68|183.48|185.68|183.48|185.19|182.99|0
1701819900000|2023-12-05 23:45:00|185.52|183.32|184.86|182.66|185.68|183.48|184.86|182.66|0
1701820200000|2023-12-05 23:50:00|184.69|182.49|184.52|182.32|185.02|182.82|184.52|182.32|0
1701820500000|2023-12-05 23:55:00|184.36|182.16|183.86|181.66|184.36|182.16|183.7|181.5|0
1701820800000|2023-12-06 00:00:00|183.7|181.5|183.53|181.33|183.86|181.66|183.2|181|0
1701821100000|2023-12-06 00:05:00|183.37|181.17|183.37|181.17|183.7|181.5|183.2|181|0
1701821400000|2023-12-06 00:10:00|183.2|181|182.54|180.34|183.37|181.17|182.54|180.34|0
1701821700000|2023-12-06 00:15:00|182.71|180.51|180.42|178.22|182.71|180.51|179.93|177.73|0
1701822000000|2023-12-06 00:20:00|180.58|178.38|180.9|178.7|180.91|178.71|180.42|178.22|0
1701822300000|2023-12-06 00:25:00|180.74|178.54|180.58|178.38|181.07|178.87|180.58|178.38|0
1701822600000|2023-12-06 00:30:00|180.41|178.21|180.41|178.21|180.74|178.54|180.09|177.89|0
1701822900000|2023-12-06 00:35:00|180.25|178.05|180.57|178.37|180.57|178.37|179.76|177.56|0
1701823200000|2023-12-06 00:40:00|180.74|178.54|180.73|178.53|181.23|179.03|180.57|178.37|0
1701823500000|2023-12-06 00:45:00|180.9|178.7|180.08|177.88|180.9|178.7|179.92|177.72|0
1701823800000|2023-12-06 00:50:00|180.24|178.04|179.92|177.72|180.24|178.04|179.75|177.55|0
1701824100000|2023-12-06 00:55:00|179.75|177.55|179.59|177.39|179.75|177.55|179.59|177.39|0
1701824400000|2023-12-06 01:00:00|179.43|177.23|179.26|177.06|179.75|177.55|179.26|177.06|0
1701824700000|2023-12-06 01:05:00|179.43|177.23|178.13|175.93|179.43|177.23|178.13|175.93|0
1701825000000|2023-12-06 01:10:00|177.97|175.77|178.29|176.09|178.45|176.25|177.96|175.76|0
1701825300000|2023-12-06 01:15:00|178.45|176.25|178.61|176.41|178.93|176.73|178.29|176.09|0
1701825600000|2023-12-06 01:20:00|178.77|176.57|179.26|177.06|179.26|177.06|178.61|176.41|0
1701825900000|2023-12-06 01:25:00|179.09|176.89|179.09|176.89|179.42|177.22|178.77|176.57|0
1701826200000|2023-12-06 01:30:00|179.15|177.15|179.15|177.15|179.48|177.48|178.99|176.99|0
1701826500000|2023-12-06 01:35:00|178.99|176.99|178.18|176.18|178.99|176.99|178.18|176.18|0
1701826800000|2023-12-06 01:40:00|178.34|176.34|178.34|176.34|178.83|176.83|178.34|176.34|0
1701827100000|2023-12-06 01:45:00|178.5|176.5|177.85|175.85|178.66|176.66|177.69|175.69|0
1701827400000|2023-12-06 01:50:00|177.69|175.69|177.69|175.69|177.69|175.69|176.88|174.88|0
1701827700000|2023-12-06 01:55:00|177.85|175.85|177.53|175.53|177.85|175.85|177.36|175.36|0
1701828000000|2023-12-06 02:00:00|177.36|175.36|177.2|175.2|177.36|175.36|177.2|175.2|0
1701828300000|2023-12-06 02:05:00|177.36|175.36|177.68|175.68|177.68|175.68|176.88|174.88|0
1701828600000|2023-12-06 02:10:00|177.84|175.84|177.73|175.73|178.63|176.63|177.4|175.4|0
1701828900000|2023-12-06 02:15:00|177.56|175.56|177.89|175.89|178.21|176.21|177.56|175.56|0
1701829200000|2023-12-06 02:20:00|178.05|176.05|178.37|176.37|178.37|176.37|177.72|175.72|0
1701829500000|2023-12-06 02:25:00|178.53|176.53|178.21|176.21|178.53|176.53|177.88|175.88|0
1701829800000|2023-12-06 02:30:00|178.53|176.53|178.37|176.37|178.53|176.53|178.2|176.2|0
1701830100000|2023-12-06 02:35:00|178.2|176.2|177.88|175.88|178.37|176.37|177.88|175.88|0
1701830400000|2023-12-06 02:40:00|177.72|175.72|177.88|175.88|178.04|176.04|177.39|175.39|0
1701830700000|2023-12-06 02:45:00|178.04|176.04|178.04|176.04|178.04|176.04|178.04|176.04|0
1701831000000|2023-12-06 02:50:00|178.2|176.2|178.36|176.36|178.52|176.52|178.12|176.12|0
1701831300000|2023-12-06 02:55:00|178.52|176.52|177.87|175.87|178.52|176.52|177.87|175.87|0
1701831600000|2023-12-06 03:00:00|177.71|175.71|177.22|175.22|177.87|175.87|177.22|175.22|0
1701831900000|2023-12-06 03:05:00|177.15|175.15|177.06|175.06|177.55|175.55|177.06|175.06|0
1701832200000|2023-12-06 03:10:00|177.22|175.22|177.38|175.38|177.54|175.54|177.06|175.06|0
1701832500000|2023-12-06 03:15:00|177.22|175.22|177.38|175.38|177.7|175.7|177.22|175.22|0
1701832800000|2023-12-06 03:20:00|177.22|175.22|177.22|175.22|177.54|175.54|177.06|175.06|0
1701833100000|2023-12-06 03:25:00|177.38|175.38|177.22|175.22|177.38|175.38|177.22|175.22|0
1701833400000|2023-12-06 03:30:00|177.05|175.05|176.57|174.57|177.05|175.05|176.57|174.57|0
1701833700000|2023-12-06 03:35:00|176.41|174.41|176.41|174.41|176.73|174.73|176.41|174.41|0
1701834000000|2023-12-06 03:40:00|176.57|174.57|176.41|174.41|176.57|174.57|176.41|174.41|0
1701834300000|2023-12-06 03:45:00|176.4|174.4|175.92|173.92|176.4|174.4|175.76|173.76|0
1701834600000|2023-12-06 03:50:00|176.08|174.08|176.56|174.56|176.56|174.56|176.08|174.08|0
1701834900000|2023-12-06 03:55:00|176.72|174.72|177.04|175.04|177.21|175.21|176.72|174.72|0
1701835200000|2023-12-06 04:00:00|177.21|175.21|176.88|174.88|177.21|175.21|176.88|174.88|0
1701835500000|2023-12-06 04:05:00|176.72|174.72|176.72|174.72|176.72|174.72|176.56|174.56|0
1701835800000|2023-12-06 04:10:00|176.56|174.56|176.72|174.72|176.88|174.88|176.56|174.56|0
1701836100000|2023-12-06 04:15:00|176.88|174.88|176.71|174.71|176.88|174.88|176.71|174.71|0
1701836400000|2023-12-06 04:20:00|176.88|174.88|176.87|174.87|176.88|174.88|176.71|174.71|0
1701836700000|2023-12-06 04:25:00|176.71|174.71|176.55|174.55|176.71|174.71|176.55|174.55|0
1701837000000|2023-12-06 04:30:00|176.71|174.71|176.71|174.71|176.71|174.71|176.55|174.55|0
1701837300000|2023-12-06 04:35:00|176.87|174.87|176.71|174.71|176.87|174.87|176.71|174.71|0
1701837600000|2023-12-06 04:40:00|176.87|174.87|177.03|175.03|177.19|175.19|176.71|174.71|0
1701837900000|2023-12-06 04:45:00|176.87|174.87|176.86|174.86|177.19|175.19|176.86|174.86|0
1701838200000|2023-12-06 04:50:00|176.7|174.7|176.54|174.54|176.7|174.7|176.54|174.54|0
1701838500000|2023-12-06 04:55:00|176.38|174.38|176.7|174.7|176.7|174.7|176.38|174.38|0
1701838800000|2023-12-06 05:00:00|176.54|174.54|177.18|175.18|177.34|175.34|176.54|174.54|0
1701839100000|2023-12-06 05:05:00|177.34|175.34|176.7|174.7|177.5|175.5|176.7|174.7|0
1701839400000|2023-12-06 05:10:00|176.86|174.86|176.53|174.53|177.02|175.02|176.53|174.53|0
1701839700000|2023-12-06 05:15:00|176.37|174.37|176.21|174.21|176.53|174.53|176.21|174.21|0
1701840000000|2023-12-06 05:20:00|176.37|174.37|176.05|174.05|176.37|174.37|175.89|173.89|0
1701840300000|2023-12-06 05:25:00|176.21|174.21|175.72|173.72|176.21|174.21|175.72|173.72|0
1701840600000|2023-12-06 05:30:00|176.05|174.05|176.85|174.85|177.33|175.33|176.05|174.05|0
1701840900000|2023-12-06 05:35:00|177.01|175.01|177.17|175.17|177.33|175.33|177.01|175.01|0
1701841200000|2023-12-06 05:40:00|177.33|175.33|177.65|175.65|177.81|175.81|177.17|175.17|0
1701841500000|2023-12-06 05:45:00|177.49|175.49|177.33|175.33|177.49|175.49|177.33|175.33|0
1701841800000|2023-12-06 05:50:00|177.17|175.17|177.16|175.16|177.33|175.33|177|175|0
1701842100000|2023-12-06 05:55:00|177|175|176.68|174.68|177.33|175.33|176.68|174.68|0
1701842400000|2023-12-06 06:00:00|176.84|174.84|176.84|174.84|177.32|175.32|176.52|174.52|0
1701842700000|2023-12-06 06:05:00|177|175|176.68|174.68|177|175|176.51|174.51|0
1701843000000|2023-12-06 06:10:00|176.84|174.84|176.67|174.67|176.84|174.84|176.51|174.51|0
1701843300000|2023-12-06 06:15:00|176.51|174.51|176.67|174.67|176.67|174.67|176.35|174.35|0
1701843600000|2023-12-06 06:20:00|176.51|174.51|176.99|174.99|176.99|174.99|176.51|174.51|0
1701843900000|2023-12-06 06:25:00|177.15|175.15|177.8|175.8|177.8|175.8|177.15|175.15|0
1701844200000|2023-12-06 06:30:00|177.64|175.64|177.8|175.8|178.12|176.12|177.64|175.64|0
1701844500000|2023-12-06 06:35:00|177.96|175.96|177.79|175.79|178.12|176.12|177.63|175.63|0
1701844800000|2023-12-06 06:40:00|177.63|175.63|177.79|175.79|177.96|175.96|177.63|175.63|0
1701845100000|2023-12-06 06:45:00|177.63|175.63|177.79|175.79|177.79|175.79|177.47|175.47|0
1701845400000|2023-12-06 06:50:00|177.95|175.95|178.27|176.27|178.27|176.27|177.63|175.63|0
1701845700000|2023-12-06 06:55:00|178.44|176.44|178.58|176.58|178.89|176.89|177.95|175.95|0
1701846000000|2023-12-06 07:00:00|178.74|176.74|179.23|177.23|179.47|177.47|178.58|176.58|0
1701846300000|2023-12-06 07:05:00|179.39|177.39|179.39|177.39|180.04|178.04|179.06|177.06|0
1701846600000|2023-12-06 07:10:00|179.22|177.22|180.03|178.03|180.03|178.03|179.22|177.22|0
1701846900000|2023-12-06 07:15:00|179.96|177.96|179.87|177.87|180.52|178.52|179.87|177.87|0
1701847200000|2023-12-06 07:20:00|180.03|178.03|180.52|178.52|180.52|178.52|180.03|178.03|0
1701847500000|2023-12-06 07:25:00|180.68|178.68|180.84|178.84|180.84|178.84|180.52|178.52|0
1701847800000|2023-12-06 07:30:00|180.68|178.68|180.8|178.8|180.97|178.97|180.52|178.52|0
1701848100000|2023-12-06 07:35:00|180.64|178.64|180.15|178.15|180.64|178.64|180.07|178.07|0
1701848400000|2023-12-06 07:40:00|180.31|178.31|180.31|178.31|180.47|178.47|180.15|178.15|0
1701848700000|2023-12-06 07:45:00|180.15|178.15|179.82|177.82|180.15|178.15|179.82|177.82|0
1701849000000|2023-12-06 07:50:00|179.66|177.66|178.85|176.85|179.66|177.66|178.85|176.85|0
1701849300000|2023-12-06 07:55:00|178.69|176.69|179.01|177.01|179.01|177.01|178.53|176.53|0
1701849600000|2023-12-06 08:00:00|178.85|176.85|179.65|177.65|179.65|177.65|177.72|175.72|0
1701849900000|2023-12-06 08:05:00|179.49|177.49|179.9|177.9|180.47|178.47|179.49|177.49|0
1701850200000|2023-12-06 08:10:00|179.98|177.98|178.36|176.36|179.98|177.98|178.04|176.04|0
1701850500000|2023-12-06 08:15:00|178.52|176.52|177.87|175.87|179.81|177.81|177.71|175.71|0
1701850800000|2023-12-06 08:20:00|178.2|176.2|178.84|176.84|179|177|178.19|176.19|0
1701851100000|2023-12-06 08:25:00|178.68|176.68|178.03|176.03|178.84|176.84|177.71|175.71|0
1701851400000|2023-12-06 08:30:00|178.19|176.19|178.67|176.67|179.32|177.32|178.03|176.03|0
1701851700000|2023-12-06 08:35:00|179|177|180.13|178.13|180.13|178.13|178.35|176.35|0
1701852000000|2023-12-06 08:40:00|179.97|177.97|180.29|178.29|180.78|178.78|179.8|177.8|0
1701852300000|2023-12-06 08:45:00|180.13|178.13|179.48|177.48|180.13|178.13|178.83|176.83|0
1701852600000|2023-12-06 08:50:00|179.64|177.64|179.48|177.48|179.96|177.96|178.99|176.99|0
1701852900000|2023-12-06 08:55:00|179.64|177.64|179.8|177.8|179.96|177.96|179.15|177.15|0
1701853200000|2023-12-06 09:00:00|179.96|177.96|179.8|177.8|180.12|178.12|179.15|177.15|0
1701853500000|2023-12-06 09:05:00|179.63|177.63|179.31|177.31|180.28|178.28|179.15|177.15|0
1701853800000|2023-12-06 09:10:00|179.23|177.23|178.82|176.82|179.47|177.47|178.01|176.01|0
1701854100000|2023-12-06 09:15:00|179.14|177.14|180.28|178.28|180.6|178.6|179.14|177.14|0
1701854400000|2023-12-06 09:20:00|180.44|178.44|180.27|178.27|180.76|178.76|179.95|177.95|0
1701854700000|2023-12-06 09:25:00|180.44|178.44|179.95|177.95|180.76|178.76|179.95|177.95|0
1701855000000|2023-12-06 09:30:00|179.79|177.79|180.11|178.11|180.43|178.43|179.46|177.46|0
1701855300000|2023-12-06 09:35:00|180.27|178.27|181.9|179.9|182.06|180.06|180.11|178.11|0
1701855600000|2023-12-06 09:40:00|182.06|180.06|181.57|179.57|182.39|180.39|181.24|179.24|0
1701855900000|2023-12-06 09:45:00|181.73|179.73|180.59|178.59|181.73|179.73|180.59|178.59|0
1701856200000|2023-12-06 09:50:00|180.43|178.43|180.43|178.43|180.59|178.59|179.94|177.94|0
1701856500000|2023-12-06 09:55:00|180.1|178.1|180.1|178.1|180.75|178.75|180.1|178.1|0
1701856800000|2023-12-06 10:00:00|180.26|178.26|180.26|178.26|180.59|178.59|179.78|177.78|0
1701857100000|2023-12-06 10:05:00|180.42|178.42|179.61|177.61|180.75|178.75|179.29|177.29|0
1701857400000|2023-12-06 10:10:00|179.45|177.45|180.09|178.09|180.26|178.26|179.45|177.45|0
1701857700000|2023-12-06 10:15:00|180.26|178.26|179.77|177.77|180.58|178.58|179.77|177.77|0
1701858000000|2023-12-06 10:20:00|179.93|177.93|180.25|178.25|180.58|178.58|179.44|177.44|0
1701858300000|2023-12-06 10:25:00|180.09|178.09|179.77|177.77|180.58|178.58|179.6|177.6|0
1701858600000|2023-12-06 10:30:00|179.76|177.76|179.28|177.28|179.76|177.76|179.12|177.12|0
1701858900000|2023-12-06 10:35:00|179.44|177.44|179.6|177.6|179.76|177.76|179.28|177.28|0
1701859200000|2023-12-06 10:40:00|179.76|177.76|178.47|176.47|179.76|177.76|178.31|176.31|0
1701859500000|2023-12-06 10:45:00|178.3|176.3|178.79|176.79|178.79|176.79|178.3|176.3|0
1701859800000|2023-12-06 10:50:00|178.63|176.63|178.14|176.14|178.95|176.95|178.14|176.14|0
1701860100000|2023-12-06 10:55:00|177.98|175.98|177.65|175.65|177.98|175.98|177.49|175.49|0
1701860400000|2023-12-06 11:00:00|177.82|175.82|178.14|176.14|178.14|176.14|177.65|175.65|0
1701860700000|2023-12-06 11:05:00|177.98|175.98|178.78|176.78|178.94|176.94|177.98|175.98|0
1701861000000|2023-12-06 11:10:00|178.94|176.94|179.75|177.75|180.24|178.24|178.78|176.78|0
1701861300000|2023-12-06 11:15:00|179.59|177.59|180.56|178.56|180.56|178.56|179.59|177.59|0
1701861600000|2023-12-06 11:20:00|180.4|178.4|180.88|178.88|180.88|178.88|179.91|177.91|0
1701861900000|2023-12-06 11:25:00|180.72|178.72|180.23|178.23|180.88|178.88|180.07|178.07|0
1701862200000|2023-12-06 11:30:00|180.39|178.39|181.37|179.37|181.86|179.86|180.39|178.39|0
1701862500000|2023-12-06 11:35:00|181.53|179.53|181.53|179.53|181.85|179.85|181.2|179.2|0
1701862800000|2023-12-06 11:40:00|181.69|179.69|181.04|179.04|182.02|180.02|181.04|179.04|0
1701863100000|2023-12-06 11:45:00|181.2|179.2|180.39|178.39|181.2|179.2|180.39|178.39|0
1701863400000|2023-12-06 11:50:00|180.55|178.55|180.38|178.38|180.71|178.71|180.38|178.38|0
1701863700000|2023-12-06 11:55:00|180.55|178.55|180.71|178.71|181.03|179.03|180.38|178.38|0
1701864000000|2023-12-06 12:00:00|180.54|178.54|181.19|179.19|181.52|179.52|180.38|178.38|0
1701864300000|2023-12-06 12:05:00|181.03|179.03|182.01|180.01|182.01|180.01|180.87|178.87|0
1701864600000|2023-12-06 12:10:00|181.68|179.68|182.33|180.33|182.33|180.33|181.35|179.35|0
1701864900000|2023-12-06 12:15:00|182.17|180.17|181.84|179.84|182.82|180.82|181.68|179.68|0
1701865200000|2023-12-06 12:20:00|182|180|182.33|180.33|182.66|180.66|181.19|179.19|0
1701865500000|2023-12-06 12:25:00|182.16|180.16|182|180|182.82|180.82|182|180|0
1701865800000|2023-12-06 12:30:00|182.16|180.16|181.51|179.51|182.16|180.16|181.51|179.51|0
1701866100000|2023-12-06 12:35:00|181.35|179.35|181.67|179.67|182|180|181.18|179.18|0
1701866400000|2023-12-06 12:40:00|181.51|179.51|181.5|179.5|181.83|179.83|181.18|179.18|0
1701866700000|2023-12-06 12:45:00|181.34|179.34|181.01|179.01|181.83|179.83|180.85|178.85|0
1701867000000|2023-12-06 12:50:00|180.85|178.85|180.36|178.36|181.18|179.18|180.36|178.36|0
1701867300000|2023-12-06 12:55:00|180.52|178.52|180.36|178.36|180.69|178.69|180.04|178.04|0
1701867600000|2023-12-06 13:00:00|180.2|178.2|180.36|178.36|180.52|178.52|179.87|177.87|0
1701867900000|2023-12-06 13:05:00|180.52|178.52|180.36|178.36|181.5|179.5|180.19|178.19|0
1701868200000|2023-12-06 13:10:00|180.19|178.19|180.28|178.28|181.01|179.01|179.95|177.95|0
1701868500000|2023-12-06 13:15:00|178.9|176.9|180.03|178.03|180.03|178.03|178.57|176.57|0
1701868800000|2023-12-06 13:20:00|179.87|177.87|179.86|177.86|180.68|178.68|179.7|177.7|0
1701869100000|2023-12-06 13:25:00|180.03|178.03|178.57|176.57|180.03|178.03|178.57|176.57|0
1701869400000|2023-12-06 13:30:00|178.41|176.41|174.69|172.69|178.41|176.41|173.74|171.74|0
1701869700000|2023-12-06 13:35:00|174.85|172.85|176.61|174.61|177.57|175.57|174.69|172.69|0
1701870000000|2023-12-06 13:40:00|176.45|174.45|175.81|173.81|176.45|174.45|175.65|173.65|0
1701870300000|2023-12-06 13:45:00|175.96|173.96|176.12|174.12|176.6|174.6|175.33|173.33|0
1701870600000|2023-12-06 13:50:00|176.28|174.28|175.32|173.32|176.28|174.28|174.85|172.85|0
1701870900000|2023-12-06 13:55:00|175.16|173.16|173.89|171.89|175.16|173.16|173.26|171.26|0
1701871200000|2023-12-06 14:00:00|174.05|172.05|173.1|171.1|174.05|172.05|172.46|170.46|0
1701871500000|2023-12-06 14:05:00|173.25|171.25|172.78|170.78|173.57|171.57|172.31|170.31|0
1701871800000|2023-12-06 14:10:00|172.62|170.62|173.09|171.09|173.41|171.41|172.3|170.3|0
1701872100000|2023-12-06 14:15:00|172.93|170.93|173.57|171.57|173.57|171.57|172.62|170.62|0
1701872400000|2023-12-06 14:20:00|173.41|171.41|172.46|170.46|173.41|171.41|171.98|169.98|0
1701872700000|2023-12-06 14:25:00|172.3|170.3|171.98|169.98|172.93|170.93|171.51|169.51|0
1701873000000|2023-12-06 14:30:00|172.14|170.14|174.67|172.67|174.67|172.67|172.14|170.14|0
1701873300000|2023-12-06 14:35:00|175.31|173.31|178.19|176.19|178.67|176.67|175.15|173.15|0
1701873600000|2023-12-06 14:40:00|178.03|176.03|177.87|175.87|178.35|176.35|176.42|174.42|0
1701873900000|2023-12-06 14:45:00|177.54|175.54|177.54|175.54|178.67|176.67|177.06|175.06|0
1701874200000|2023-12-06 14:50:00|177.38|175.38|178.34|176.34|178.35|176.35|176.42|174.42|0
1701874500000|2023-12-06 14:55:00|178.18|176.18|177.38|175.38|178.34|176.34|177.06|175.06|0
1701874800000|2023-12-06 15:00:00|177.54|175.54|180.6|178.6|181.09|179.09|177.22|175.22|0
1701875100000|2023-12-06 15:05:00|180.28|178.28|176.89|174.89|180.93|178.93|176.73|174.73|0
1701875400000|2023-12-06 15:10:00|176.73|174.73|176.09|174.09|177.86|175.86|176.09|174.09|0
1701875700000|2023-12-06 15:15:00|176.25|174.25|177.69|175.69|178.34|176.34|174.98|172.98|0
1701876000000|2023-12-06 15:20:00|177.53|175.53|183.68|181.68|184.17|182.17|177.53|175.53|0
1701876300000|2023-12-06 15:25:00|184.01|182.01|183.35|181.35|185.16|183.16|181.88|179.88|0
1701876600000|2023-12-06 15:30:00|182.86|180.86|181.06|179.06|183.02|181.02|180.25|178.25|0
1701876900000|2023-12-06 15:35:00|180.9|178.9|180.9|178.9|182.04|180.04|180.25|178.25|0
1701877200000|2023-12-06 15:40:00|180.74|178.74|182.2|180.2|182.2|180.2|180.57|178.57|0
1701877500000|2023-12-06 15:45:00|182.04|180.04|182.53|180.53|182.69|180.69|180.9|178.9|0
1701877800000|2023-12-06 15:50:00|182.36|180.36|183.18|181.18|183.51|181.51|181.06|179.06|0
1701878100000|2023-12-06 15:55:00|183.34|181.34|182.52|180.52|184|182|182.36|180.36|0
1701878400000|2023-12-06 16:00:00|182.36|180.36|182.68|180.68|184|182|181.71|179.71|0
1701878700000|2023-12-06 16:05:00|182.52|180.52|183.01|181.01|183.83|181.83|181.22|179.22|0
1701879000000|2023-12-06 16:10:00|183.17|181.17|181.05|179.05|183.17|181.17|180.72|178.72|0
1701879300000|2023-12-06 16:15:00|181.21|179.21|183.17|181.17|183.17|181.17|181.05|179.05|0
1701879600000|2023-12-06 16:20:00|182.84|180.84|184.48|182.48|185.8|183.8|181.7|179.7|0
1701879900000|2023-12-06 16:25:00|184.32|182.32|184.86|182.86|185.19|183.19|182.73|180.73|0
1701880200000|2023-12-06 16:30:00|185.02|183.02|189.83|187.83|190.33|188.33|185.02|183.02|0
1701880500000|2023-12-06 16:35:00|189.66|187.66|188.76|186.76|189.83|187.83|188.1|186.1|0
1701880800000|2023-12-06 16:40:00|189.1|187.1|189.93|187.93|190.43|188.43|188.76|186.76|0
1701881100000|2023-12-06 16:45:00|190.1|188.1|189.09|187.09|190.1|188.1|188.26|186.26|0
1701881400000|2023-12-06 16:50:00|189.26|187.26|187.27|185.27|189.43|187.43|186.6|184.6|0
1701881700000|2023-12-06 16:55:00|187.43|185.43|185.45|183.45|187.43|185.43|185.45|183.45|0
1701882000000|2023-12-06 17:00:00|185.61|183.61|187.1|185.1|187.43|185.43|185.45|183.45|0
1701882300000|2023-12-06 17:05:00|186.93|184.93|185.94|183.94|187.1|185.1|185.12|183.12|0
1701882600000|2023-12-06 17:10:00|185.77|183.77|186.93|184.93|186.93|184.93|184.95|182.95|0
1701882900000|2023-12-06 17:15:00|187.09|185.09|188.92|186.92|188.92|186.92|186.76|184.76|0
1701883200000|2023-12-06 17:20:00|188.75|186.75|188.75|186.75|188.92|186.92|187.42|185.42|0
1701883500000|2023-12-06 17:25:00|188.91|186.91|188.91|186.91|189.75|187.75|188.25|186.25|0
1701883800000|2023-12-06 17:30:00|188.75|186.75|188.08|186.08|190.08|188.08|188.08|186.08|0
1701884100000|2023-12-06 17:35:00|188.25|186.25|187.75|185.75|188.41|186.41|187.09|185.09|0
1701884400000|2023-12-06 17:40:00|187.59|185.59|187.09|185.09|187.59|185.59|186.1|184.1|0
1701884700000|2023-12-06 17:45:00|186.92|184.92|189.57|187.57|190.74|188.74|186.92|184.92|0
1701885000000|2023-12-06 17:50:00|189.24|187.24|190.07|188.07|191.91|189.91|189.24|187.24|0
1701885300000|2023-12-06 17:55:00|190.24|188.24|192.08|190.08|192.24|190.24|190.07|188.07|0
1701885600000|2023-12-06 18:00:00|191.91|189.91|191.24|189.24|192.08|190.08|190.07|188.07|0
1701885900000|2023-12-06 18:05:00|191.07|189.07|191.74|189.74|193.25|191.25|191.07|189.07|0
1701886200000|2023-12-06 18:10:00|191.57|189.57|189.73|187.73|191.57|189.57|189.73|187.73|0
1701886500000|2023-12-06 18:15:00|189.56|187.56|189.56|187.56|191.23|189.23|189.56|187.56|0
1701886800000|2023-12-06 18:20:00|189.39|187.39|189.73|187.73|190.23|188.23|188.9|186.9|0
1701887100000|2023-12-06 18:25:00|190.06|188.06|188.06|186.06|190.56|188.56|187.56|185.56|0
1701887400000|2023-12-06 18:30:00|187.89|185.89|189.22|187.22|189.39|187.39|187.73|185.73|0
1701887700000|2023-12-06 18:35:00|189.39|187.39|188.89|186.89|189.39|187.39|188.22|186.22|0
1701888000000|2023-12-06 18:40:00|188.72|186.72|188.89|186.89|190.22|188.22|188.39|186.39|0
1701888300000|2023-12-06 18:45:00|189.05|187.05|188.55|186.55|189.22|187.22|188.39|186.39|0
1701888600000|2023-12-06 18:50:00|188.39|186.39|187.72|185.72|188.72|186.72|187.55|185.55|0
1701888900000|2023-12-06 18:55:00|187.55|185.55|187.45|185.45|187.89|185.89|186.78|184.78|0
1701889200000|2023-12-06 19:00:00|187.28|185.28|187.44|185.44|188.61|186.61|187.11|185.11|0
1701889500000|2023-12-06 19:05:00|187.61|185.61|187.77|185.77|188.11|186.11|186.95|184.95|0
1701889800000|2023-12-06 19:10:00|187.94|185.94|189.27|187.27|189.44|187.44|187.44|185.44|0
1701890100000|2023-12-06 19:15:00|189.44|187.44|189.77|187.77|189.94|187.94|188.1|186.1|0
1701890400000|2023-12-06 19:20:00|189.94|187.94|190.27|188.27|191.11|189.11|189.43|187.43|0
1701890700000|2023-12-06 19:25:00|190.44|188.44|190.77|188.77|190.77|188.77|189.1|187.1|0
1701891000000|2023-12-06 19:30:00|190.44|188.44|188.26|186.26|190.44|188.44|187.76|185.76|0
1701891300000|2023-12-06 19:35:00|188.43|186.43|188.59|186.59|189.43|187.43|188.1|186.1|0
1701891600000|2023-12-06 19:40:00|188.76|186.76|189.26|187.26|189.59|187.59|188.09|186.09|0
1701891900000|2023-12-06 19:45:00|189.43|187.43|188.59|186.59|189.76|187.76|188.42|186.42|0
1701892200000|2023-12-06 19:50:00|188.26|186.26|189.93|187.93|190.43|188.43|188.26|186.26|0
1701892500000|2023-12-06 19:55:00|189.76|187.76|191.27|189.27|191.43|189.43|189.42|187.42|0
1701892800000|2023-12-06 20:00:00|191.6|189.6|191.94|189.94|192.1|190.1|190.93|188.93|0
1701893100000|2023-12-06 20:05:00|192.1|190.1|191.6|189.6|192.27|190.27|191.43|189.43|0
1701893400000|2023-12-06 20:10:00|191.77|189.77|194.13|192.13|194.13|192.13|191.77|189.77|0
1701893700000|2023-12-06 20:15:00|193.79|191.79|194.3|192.3|194.98|192.98|193.62|191.62|0
1701894000000|2023-12-06 20:20:00|194.47|192.47|197.19|195.19|197.36|195.36|194.47|192.47|0
1701894300000|2023-12-06 20:25:00|197.36|195.36|197.05|195.05|197.9|195.9|196.5|194.5|0
1701894600000|2023-12-06 20:30:00|197.22|195.22|196.71|194.71|197.73|195.73|195.69|193.69|0
1701894900000|2023-12-06 20:35:00|196.54|194.54|199.1|197.1|199.27|197.27|196.37|194.37|0
1701895200000|2023-12-06 20:40:00|198.93|196.93|196.87|194.87|198.93|196.93|196.36|194.36|0
1701895500000|2023-12-06 20:45:00|196.7|194.7|197.56|195.56|198.24|196.24|196.7|194.7|0
1701895800000|2023-12-06 20:50:00|198.24|196.24|200.74|198.74|201.61|199.61|197.56|195.56|0
1701896100000|2023-12-06 20:55:00|200.06|198.06|198.51|196.51|201.43|199.43|198.51|196.51|0
1701896400000|2023-12-06 21:00:00|198.68|196.68|198.17|196.17|198.85|196.85|198.17|196.17|0
1701896700000|2023-12-06 21:05:00|198|196|198.68|196.68|199.02|197.02|197.82|195.82|0
1701897000000|2023-12-06 21:10:00|198.85|196.85|199.19|197.19|199.36|197.36|198.85|196.85|0
1701897300000|2023-12-06 21:15:00|199.46|197.26|199.8|197.6|199.98|197.78|199.29|197.09|0
1701897600000|2023-12-06 21:20:00|199.63|197.43|199.8|197.6|199.8|197.6|199.29|197.09|0
1701897900000|2023-12-06 21:25:00|199.97|197.77|199.63|197.43|199.97|197.77|199.29|197.09|0
1701898200000|2023-12-06 21:30:00|199.46|197.26|199.11|196.91|199.46|197.26|199.11|196.91|0
1701898500000|2023-12-06 21:35:00|199.03|196.83|198.94|196.74|199.11|196.91|198.94|196.74|0
1701898800000|2023-12-06 21:40:00|199.11|196.91|199.28|197.08|199.28|197.08|199.11|196.91|0
1701899100000|2023-12-06 21:45:00|199.45|197.25|199.11|196.91|199.62|197.42|199.11|196.91|0
1701899400000|2023-12-06 21:50:00|199.28|197.08|199.11|196.91|199.28|197.08|199.11|196.91|0
1701899700000|2023-12-06 21:55:00|198.93|196.73|199.02|196.82|199.02|196.82|198.42|196.22|0
1701900000000|2023-12-06 22:00:00|198.87|196.67|198.92|196.72|198.93|196.73|198.87|196.67|0
1701900300000|2023-12-06 22:05:00|198.82|196.62|198.92|196.72|198.97|196.77|198.77|196.57|0
1701900600000|2023-12-06 22:10:00|198.94|196.74|199|196.8|199|196.8|198.77|196.57|0
1701900900000|2023-12-06 22:15:00|198.94|196.74|198.82|196.62|198.94|196.74|198.82|196.62|0
1701901200000|2023-12-06 22:20:00|198.81|196.61|198.79|196.59|198.81|196.61|198.79|196.59|0
1701901500000|2023-12-06 22:25:00|198.71|196.51|198.89|196.69|198.89|196.69|198.71|196.51|0
1701901800000|2023-12-06 22:30:00|198.91|196.71|199.41|197.21|199.81|197.61|198.86|196.66|0
1701902100000|2023-12-06 22:35:00|199.39|197.19|199.43|197.23|199.43|197.23|199.31|197.11|0
1701902400000|2023-12-06 22:40:00|199.71|197.51|199.99|197.79|199.99|197.79|199.71|197.51|0
1701902700000|2023-12-06 22:45:00|199.86|197.66|199.7|197.5|200.26|198.06|199.68|197.48|0
1701903000000|2023-12-06 22:50:00|199.68|197.48|199.63|197.43|199.78|197.58|199.61|197.41|0
1701903300000|2023-12-06 22:55:00|199.61|197.41|199.88|197.68|200.06|197.86|199.61|197.41|0
1701903600000|2023-12-06 23:00:00|199.17|196.97|199.94|197.74|201.41|199.21|199.17|196.97|0
1701903900000|2023-12-06 23:05:00|199.77|197.57|199.77|197.57|200.45|198.25|199.25|197.05|0
1701904200000|2023-12-06 23:10:00|199.94|197.74|199.59|197.39|199.94|197.74|199.42|197.22|0
1701904500000|2023-12-06 23:15:00|199.76|197.56|199.08|196.88|199.94|197.74|199.08|196.88|0
1701904800000|2023-12-06 23:20:00|198.9|196.7|199.42|197.22|199.42|197.22|198.9|196.7|0
1701905100000|2023-12-06 23:25:00|199.59|197.39|199.24|197.04|199.76|197.56|199.24|197.04|0
1701905400000|2023-12-06 23:30:00|199.42|197.22|199.24|197.04|199.93|197.73|199.24|197.04|0
1701905700000|2023-12-06 23:35:00|199.07|196.87|199.41|197.21|199.58|197.38|198.73|196.53|0
1701906000000|2023-12-06 23:40:00|199.58|197.38|199.07|196.87|199.76|197.56|198.9|196.7|0
1701906300000|2023-12-06 23:45:00|198.9|196.7|199.75|197.55|199.75|197.55|198.55|196.35|0
1701906600000|2023-12-06 23:50:00|199.58|197.38|200.44|198.24|200.78|198.58|199.58|197.38|0
1701906900000|2023-12-06 23:55:00|200.27|198.07|199.58|197.38|200.27|198.07|199.58|197.38|0
1701907200000|2023-12-07 00:00:00|199.75|197.55|199.23|197.03|199.92|197.72|199.23|197.03|0
1701907500000|2023-12-07 00:05:00|199.4|197.2|198.89|196.69|199.58|197.38|198.55|196.35|0
1701907800000|2023-12-07 00:10:00|199.06|196.86|199.49|197.29|199.75|197.55|199.06|196.86|0
1701908100000|2023-12-07 00:15:00|199.57|197.37|200.26|198.06|200.43|198.23|198.54|196.34|0
1701908400000|2023-12-07 00:20:00|200.09|197.89|200.26|198.06|200.95|198.75|199.57|197.37|0
1701908700000|2023-12-07 00:25:00|200.08|197.88|200.77|198.57|200.94|198.74|200.08|197.88|0
1701909000000|2023-12-07 00:30:00|200.6|198.4|200.08|197.88|200.6|198.4|199.91|197.71|0
1701909300000|2023-12-07 00:35:00|199.91|197.71|198.88|196.68|199.91|197.71|198.71|196.51|0
1701909600000|2023-12-07 00:40:00|199.05|196.85|199.39|197.19|199.56|197.36|198.71|196.51|0
1701909900000|2023-12-07 00:45:00|199.22|197.02|199.22|197.02|199.56|197.36|199.22|197.02|0
1701910200000|2023-12-07 00:50:00|199.39|197.19|199.73|197.53|199.9|197.7|199.39|197.19|0
1701910500000|2023-12-07 00:55:00|199.9|197.7|200.59|198.39|200.59|198.39|199.73|197.53|0
1701910800000|2023-12-07 01:00:00|200.42|198.22|199.9|197.7|200.59|198.39|199.56|197.36|0
1701911100000|2023-12-07 01:05:00|200.07|197.87|199.9|197.7|200.07|197.87|199.73|197.53|0
1701911400000|2023-12-07 01:10:00|200.07|197.87|199.55|197.35|200.07|197.87|199.21|197.01|0
1701911700000|2023-12-07 01:15:00|199.72|197.52|200.07|197.87|200.24|198.04|199.55|197.35|0
1701912000000|2023-12-07 01:20:00|199.89|197.69|200.06|197.86|200.24|198.04|199.72|197.52|0
1701912300000|2023-12-07 01:25:00|200.24|198.04|200.75|198.55|200.75|198.55|200.24|198.04|0
1701912600000|2023-12-07 01:30:00|200.65|198.65|199.62|197.62|201.17|199.17|199.62|197.62|0
1701912900000|2023-12-07 01:35:00|199.45|197.45|199.44|197.44|199.79|197.79|199.1|197.1|0
1701913200000|2023-12-07 01:40:00|199.27|197.27|199.96|197.96|200.13|198.13|199.1|197.1|0
1701913500000|2023-12-07 01:45:00|199.79|197.79|200.64|198.64|200.99|198.99|199.53|197.53|0
1701913800000|2023-12-07 01:50:00|200.47|198.47|201.68|199.68|201.68|199.68|200.3|198.3|0
1701914100000|2023-12-07 01:55:00|201.51|199.51|201.33|199.33|201.68|199.68|200.99|198.99|0
1701914400000|2023-12-07 02:00:00|201.5|199.5|200.98|198.98|201.5|199.5|200.81|198.81|0
1701914700000|2023-12-07 02:05:00|200.81|198.81|201.15|199.15|201.16|199.16|200.47|198.47|0
1701915000000|2023-12-07 02:10:00|201.33|199.33|200.64|198.64|201.33|199.33|200.46|198.46|0
1701915300000|2023-12-07 02:15:00|200.81|198.81|200.46|198.46|200.98|198.98|200.46|198.46|0
1701915600000|2023-12-07 02:20:00|200.63|198.63|200.46|198.46|200.81|198.81|200.29|198.29|0
1701915900000|2023-12-07 02:25:00|200.63|198.63|201.15|199.15|201.15|199.15|200.46|198.46|0
1701916200000|2023-12-07 02:30:00|200.98|198.98|200.28|198.28|201.15|199.15|200.28|198.28|0
1701916500000|2023-12-07 02:35:00|200.46|198.46|201.32|199.32|201.49|199.49|200.28|198.28|0
1701916800000|2023-12-07 02:40:00|201.49|199.49|201.32|199.32|201.66|199.66|201.32|199.32|0
1701917100000|2023-12-07 02:45:00|201.66|199.66|201.49|199.49|201.83|199.83|201.32|199.32|0
1701917400000|2023-12-07 02:50:00|201.66|199.66|201.31|199.31|201.66|199.66|201.14|199.14|0
1701917700000|2023-12-07 02:55:00|201.48|199.48|201.14|199.14|201.66|199.66|201.14|199.14|0
1701918000000|2023-12-07 03:00:00|201.31|199.31|201.48|199.48|201.48|199.48|200.96|198.96|0
1701918300000|2023-12-07 03:05:00|201.65|199.65|201.83|199.83|202|200|201.31|199.31|0
1701918600000|2023-12-07 03:10:00|201.74|199.74|201.65|199.65|202|200|201.65|199.65|0
1701918900000|2023-12-07 03:15:00|201.82|199.82|201.13|199.13|201.82|199.82|201.13|199.13|0
1701919200000|2023-12-07 03:20:00|200.96|198.96|200.61|198.61|201.13|199.13|200.44|198.44|0
1701919500000|2023-12-07 03:25:00|200.44|198.44|200.27|198.27|200.61|198.61|199.92|197.92|0
1701919800000|2023-12-07 03:30:00|200.44|198.44|200.26|198.26|200.44|198.44|200.26|198.26|0
1701920100000|2023-12-07 03:35:00|200.44|198.44|201.12|199.12|201.12|199.12|200.44|198.44|0
1701920400000|2023-12-07 03:40:00|201.3|199.3|201.47|199.47|201.47|199.47|201.12|199.12|0
1701920700000|2023-12-07 03:45:00|201.3|199.3|201.64|199.64|201.64|199.64|201.12|199.12|0
1701921000000|2023-12-07 03:50:00|201.47|199.47|201.29|199.29|201.64|199.64|201.29|199.29|0
1701921300000|2023-12-07 03:55:00|201.12|199.12|200.95|198.95|201.12|199.12|200.95|198.95|0
1701921600000|2023-12-07 04:00:00|201.12|199.12|200.43|198.43|201.12|199.12|200.43|198.43|0
1701921900000|2023-12-07 04:05:00|200.25|198.25|200.42|198.42|200.6|198.6|200.08|198.08|0
1701922200000|2023-12-07 04:10:00|200.25|198.25|200.25|198.25|200.42|198.42|200.08|198.08|0
1701922500000|2023-12-07 04:15:00|200.08|198.08|200.59|198.59|200.59|198.59|200.08|198.08|0
1701922800000|2023-12-07 04:20:00|200.42|198.42|200.08|198.08|200.42|198.42|200.08|198.08|0
1701923100000|2023-12-07 04:25:00|200.25|198.25|199.9|197.9|200.42|198.42|199.9|197.9|0
1701923400000|2023-12-07 04:30:00|200.07|198.07|200.07|198.07|200.25|198.25|199.9|197.9|0
1701923700000|2023-12-07 04:35:00|200.24|198.24|200.24|198.24|200.24|198.24|200.24|198.24|0
1701924000000|2023-12-07 04:40:00|200.07|198.07|200.24|198.24|200.41|198.41|199.9|197.9|0
1701924300000|2023-12-07 04:45:00|200.41|198.41|200.41|198.41|200.58|198.58|200.41|198.41|0
1701924600000|2023-12-07 04:50:00|200.58|198.58|200.58|198.58|200.75|198.75|200.41|198.41|0
1701924900000|2023-12-07 04:55:00|200.41|198.41|200.41|198.41|200.58|198.58|200.24|198.24|0
1701925200000|2023-12-07 05:00:00|200.24|198.24|200.23|198.23|200.41|198.41|200.06|198.06|0
1701925500000|2023-12-07 05:05:00|200.41|198.41|200.58|198.58|200.75|198.75|200.23|198.23|0
1701925800000|2023-12-07 05:10:00|200.4|198.4|201.01|199.01|201.09|199.09|200.23|198.23|0
1701926100000|2023-12-07 05:15:00|200.92|198.92|200.92|198.92|201.09|199.09|200.75|198.75|0
1701926400000|2023-12-07 05:20:00|200.75|198.75|200.74|198.74|200.92|198.92|200.23|198.23|0
1701926700000|2023-12-07 05:25:00|200.57|198.57|201.09|199.09|201.09|199.09|200.57|198.57|0
1701927000000|2023-12-07 05:30:00|200.91|198.91|201.6|199.6|201.6|199.6|200.91|198.91|0
1701927300000|2023-12-07 05:35:00|201.78|199.78|201.43|199.43|201.95|199.95|201.26|199.26|0
1701927600000|2023-12-07 05:40:00|201.6|199.6|201.25|199.25|201.6|199.6|201.25|199.25|0
1701927900000|2023-12-07 05:45:00|201.08|199.08|201.43|199.43|201.43|199.43|201.08|199.08|0
1701928200000|2023-12-07 05:50:00|201.6|199.6|201.77|199.77|202.12|200.12|201.6|199.6|0
1701928500000|2023-12-07 05:55:00|201.94|199.94|201.6|199.6|201.94|199.94|201.6|199.6|0
1701928800000|2023-12-07 06:00:00|201.42|199.42|201.42|199.42|201.77|199.77|201.25|199.25|0
1701929100000|2023-12-07 06:05:00|201.25|199.25|201.25|199.25|201.59|199.59|201.25|199.25|0
1701929400000|2023-12-07 06:10:00|201.42|199.42|201.07|199.07|201.42|199.42|200.9|198.9|0
1701929700000|2023-12-07 06:15:00|200.9|198.9|200.55|198.55|200.9|198.9|200.55|198.55|0
1701930000000|2023-12-07 06:20:00|200.72|198.72|200.21|198.21|200.72|198.72|200.03|198.03|0
1701930300000|2023-12-07 06:25:00|200.38|198.38|200.38|198.38|200.38|198.38|199.86|197.86|0
1701930600000|2023-12-07 06:30:00|200.55|198.55|200.38|198.38|200.72|198.72|200.2|198.2|0
1701930900000|2023-12-07 06:35:00|200.55|198.55|200.55|198.55|200.89|198.89|200.37|198.37|0
1701931200000|2023-12-07 06:40:00|200.72|198.72|200.89|198.89|201.06|199.06|200.54|198.54|0
1701931500000|2023-12-07 06:45:00|201.06|199.06|201.41|199.41|201.58|199.58|201.06|199.06|0
1701931800000|2023-12-07 06:50:00|201.4|199.4|201.75|199.75|201.75|199.75|201.4|199.4|0
1701932100000|2023-12-07 06:55:00|201.58|199.58|202.61|200.61|202.61|200.61|201.58|199.58|0
1701932400000|2023-12-07 07:00:00|202.27|200.27|202.09|200.09|202.79|200.79|201.92|199.92|0
1701932700000|2023-12-07 07:05:00|201.92|199.92|202.44|200.44|202.44|200.44|201.23|199.23|0
1701933000000|2023-12-07 07:10:00|202.26|200.26|200.88|198.88|202.26|200.26|200.71|198.71|0
1701933300000|2023-12-07 07:15:00|201.05|199.05|200.19|198.19|201.22|199.22|200.19|198.19|0
1701933600000|2023-12-07 07:20:00|200.02|198.02|200.19|198.19|200.19|198.19|199.84|197.84|0
1701933900000|2023-12-07 07:25:00|200.36|198.36|200.01|198.01|201.05|199.05|200.01|198.01|0
1701934200000|2023-12-07 07:30:00|200.18|198.18|200.36|198.36|200.7|198.7|200.01|198.01|0
1701934500000|2023-12-07 07:35:00|200.35|198.35|200.53|198.53|200.7|198.7|200.18|198.18|0
1701934800000|2023-12-07 07:40:00|200.35|198.35|200.18|198.18|200.53|198.53|200.01|198.01|0
1701935100000|2023-12-07 07:45:00|200.01|198.01|199.66|197.66|200.18|198.18|199.32|197.32|0
1701935400000|2023-12-07 07:50:00|199.49|197.49|200.18|198.18|200.18|198.18|199.49|197.49|0
1701935700000|2023-12-07 07:55:00|200|198|199.66|197.66|200.18|198.18|199.49|197.49|0
1701936000000|2023-12-07 08:00:00|199.83|197.83|198.63|196.63|199.83|197.83|198.28|196.28|0
1701936300000|2023-12-07 08:05:00|198.45|196.45|200.17|198.17|200.52|198.52|198.45|196.45|0
1701936600000|2023-12-07 08:10:00|200.34|198.34|198.79|196.79|200.69|198.69|198.62|196.62|0
1701936900000|2023-12-07 08:15:00|198.62|196.62|198.45|196.45|200.17|198.17|198.28|196.28|0
1701937200000|2023-12-07 08:20:00|198.28|196.28|198.62|196.62|199.31|197.31|198.11|196.11|0
1701937500000|2023-12-07 08:25:00|198.79|196.79|199.65|197.65|199.82|197.82|198.45|196.45|0
1701937800000|2023-12-07 08:30:00|199.82|197.82|199.99|197.99|200.51|198.51|199.3|197.3|0
1701938100000|2023-12-07 08:35:00|199.82|197.82|200.16|198.16|200.33|198.33|199.3|197.3|0
1701938400000|2023-12-07 08:40:00|199.99|197.99|200.68|198.68|200.68|198.68|199.64|197.64|0
1701938700000|2023-12-07 08:45:00|200.5|198.5|201.71|199.71|202.06|200.06|200.5|198.5|0
1701939000000|2023-12-07 08:50:00|201.54|199.54|201.88|199.88|202.06|200.06|201.02|199.02|0
1701939300000|2023-12-07 08:55:00|202.05|200.05|202.4|200.4|202.4|200.4|201.71|199.71|0
1701939600000|2023-12-07 09:00:00|202.23|200.23|200.84|198.84|202.23|200.23|200.84|198.84|0
1701939900000|2023-12-07 09:05:00|201.01|199.01|202.4|200.4|202.4|200.4|200.32|198.32|0
1701940200000|2023-12-07 09:10:00|202.22|200.22|202.39|200.39|202.91|200.91|202.05|200.05|0
1701940500000|2023-12-07 09:15:00|202.57|200.57|203.26|201.26|203.43|201.43|202.57|200.57|0
1701940800000|2023-12-07 09:20:00|203.43|201.43|203.08|201.08|203.78|201.78|202.91|200.91|0
1701941100000|2023-12-07 09:25:00|203|201|200.66|198.66|203.08|201.08|200.49|198.49|0
1701941400000|2023-12-07 09:30:00|200.49|198.49|200.14|198.14|200.49|198.49|199.45|197.45|0
1701941700000|2023-12-07 09:35:00|199.97|197.97|200.48|198.48|200.83|198.83|199.97|197.97|0
1701942000000|2023-12-07 09:40:00|200.66|198.66|199.79|197.79|200.66|198.66|199.62|197.62|0
1701942300000|2023-12-07 09:45:00|199.97|197.97|199.45|197.45|200.31|198.31|199.45|197.45|0
1701942600000|2023-12-07 09:50:00|199.62|197.62|199.62|197.62|199.79|197.79|198.59|196.59|0
1701942900000|2023-12-07 09:55:00|199.45|197.45|199.27|197.27|200.13|198.13|199.1|197.1|0
1701943200000|2023-12-07 10:00:00|199.1|197.1|199.27|197.27|199.79|197.79|198.93|196.93|0
1701943500000|2023-12-07 10:05:00|199.44|197.44|199.96|197.96|199.96|197.96|199.1|197.1|0
1701943800000|2023-12-07 10:10:00|199.79|197.79|199.78|197.78|199.79|197.79|198.93|196.93|0
1701944100000|2023-12-07 10:15:00|199.96|197.96|198.92|196.92|200.65|198.65|198.92|196.92|0
1701944400000|2023-12-07 10:20:00|198.75|196.75|199.09|197.09|199.44|197.44|198.41|196.41|0
1701944700000|2023-12-07 10:25:00|199.26|197.26|199.78|197.78|200.3|198.3|199.26|197.26|0
1701945000000|2023-12-07 10:30:00|199.95|197.95|200.64|198.64|200.98|198.98|199.78|197.78|0
1701945300000|2023-12-07 10:35:00|200.81|198.81|200.81|198.81|201.16|199.16|200.29|198.29|0
1701945600000|2023-12-07 10:40:00|200.64|198.64|200.29|198.29|200.81|198.81|200.29|198.29|0
1701945900000|2023-12-07 10:45:00|200.46|198.46|199.94|197.94|200.98|198.98|199.94|197.94|0
1701946200000|2023-12-07 10:50:00|200.12|198.12|200.11|198.11|200.63|198.63|200.11|198.11|0
1701946500000|2023-12-07 10:55:00|199.94|197.94|199.25|197.25|200.11|198.11|199.08|197.08|0
1701946800000|2023-12-07 11:00:00|199.08|197.08|198.91|196.91|199.25|197.25|198.22|196.22|0
1701947100000|2023-12-07 11:05:00|199.08|197.08|199.08|197.08|199.25|197.25|198.56|196.56|0
1701947400000|2023-12-07 11:10:00|199.25|197.25|198.9|196.9|199.25|197.25|198.56|196.56|0
1701947700000|2023-12-07 11:15:00|199.08|197.08|198.73|196.73|199.59|197.59|198.56|196.56|0
1701948000000|2023-12-07 11:20:00|198.56|196.56|199.24|197.24|199.24|197.24|198.04|196.04|0
1701948300000|2023-12-07 11:25:00|199.42|197.42|198.04|196.04|199.42|197.42|197.7|195.7|0
1701948600000|2023-12-07 11:30:00|198.21|196.21|198.21|196.21|198.56|196.56|197.7|195.7|0
1701948900000|2023-12-07 11:35:00|198.04|196.04|198.21|196.21|198.38|196.38|197.7|195.7|0
1701949200000|2023-12-07 11:40:00|198.3|196.3|198.21|196.21|198.38|196.38|198.04|196.04|0
1701949500000|2023-12-07 11:45:00|198.04|196.04|198.55|196.55|198.72|196.72|197.69|195.69|0
1701949800000|2023-12-07 11:50:00|198.72|196.72|198.2|196.2|198.72|196.72|198.03|196.03|0
1701950100000|2023-12-07 11:55:00|198.38|196.38|198.37|196.37|198.72|196.72|198.03|196.03|0
1701950400000|2023-12-07 12:00:00|198.55|196.55|198.89|196.89|199.23|197.23|198.2|196.2|0
1701950700000|2023-12-07 12:05:00|199.06|197.06|199.06|197.06|199.4|197.4|198.89|196.89|0
1701951000000|2023-12-07 12:10:00|199.23|197.23|198.88|196.88|199.4|197.4|198.71|196.71|0
1701951300000|2023-12-07 12:15:00|198.71|196.71|198.37|196.37|198.88|196.88|198.37|196.37|0
1701951600000|2023-12-07 12:20:00|198.54|196.54|199.05|197.05|199.57|197.57|198.37|196.37|0
1701951900000|2023-12-07 12:25:00|198.88|196.88|198.36|196.36|199.74|197.74|198.19|196.19|0
1701952200000|2023-12-07 12:30:00|198.54|196.54|198.36|196.36|198.71|196.71|198.19|196.19|0
1701952500000|2023-12-07 12:35:00|198.28|196.28|198.19|196.19|198.88|196.88|197.51|195.51|0
1701952800000|2023-12-07 12:40:00|198.02|196.02|197.16|195.16|198.36|196.36|197.16|195.16|0
1701953100000|2023-12-07 12:45:00|197.33|195.33|198.01|196.01|198.01|196.01|196.99|194.99|0
1701953400000|2023-12-07 12:50:00|197.84|195.84|197.16|195.16|198.01|196.01|197.16|195.16|0
1701953700000|2023-12-07 12:55:00|196.99|194.99|196.13|194.13|197.16|195.16|196.13|194.13|0
1701954000000|2023-12-07 13:00:00|196.3|194.3|195.28|193.28|196.47|194.47|195.28|193.28|0
1701954300000|2023-12-07 13:05:00|195.45|193.45|195.28|193.28|195.62|193.62|194.94|192.94|0
1701954600000|2023-12-07 13:10:00|195.11|193.11|195.96|193.96|196.13|194.13|194.77|192.77|0
1701954900000|2023-12-07 13:15:00|195.79|193.79|194.59|192.59|195.96|193.96|194.43|192.43|0
1701955200000|2023-12-07 13:20:00|194.42|192.42|194.93|192.93|195.27|193.27|194.09|192.09|0
1701955500000|2023-12-07 13:25:00|194.76|192.76|195.19|193.19|195.61|193.61|194.59|192.59|0
1701955800000|2023-12-07 13:30:00|195.27|193.27|196.1|194.1|197.15|195.15|195.27|193.27|0
1701956100000|2023-12-07 13:35:00|196.28|194.28|194.07|192.07|196.79|194.79|193.56|191.56|0
1701956400000|2023-12-07 13:40:00|193.73|191.73|192.04|190.04|194.07|192.07|191.87|189.87|0
1701956700000|2023-12-07 13:45:00|192.21|190.21|191.37|189.37|192.38|190.38|191.03|189.03|0
1701957000000|2023-12-07 13:50:00|191.2|189.2|190.19|188.19|191.37|189.37|189.86|187.86|0
1701957300000|2023-12-07 13:55:00|190.36|188.36|190.03|188.03|190.53|188.53|189.52|187.52|0
1701957600000|2023-12-07 14:00:00|189.86|187.86|190.75|188.75|190.92|188.92|189.52|187.52|0
1701957900000|2023-12-07 14:05:00|190.59|188.59|189.75|187.75|190.59|188.59|189.25|187.25|0
1701958200000|2023-12-07 14:10:00|189.58|187.58|188.08|186.08|190.08|188.08|188.08|186.08|0
1701958500000|2023-12-07 14:15:00|187.92|185.92|188.08|186.08|188.58|186.58|187.58|185.58|0
1701958800000|2023-12-07 14:20:00|188.25|186.25|186.75|184.75|188.25|186.25|186.59|184.59|0
1701959100000|2023-12-07 14:25:00|187.08|185.08|185.6|183.6|187.25|185.25|185.43|183.43|0
1701959400000|2023-12-07 14:30:00|186.59|184.59|185.1|183.1|187.25|185.25|183.79|181.79|0
1701959700000|2023-12-07 14:35:00|185.27|183.27|186.1|184.1|186.75|184.75|183.79|181.79|0
1701960000000|2023-12-07 14:40:00|185.61|183.61|186.75|184.75|187.25|185.25|184.95|182.95|0
1701960300000|2023-12-07 14:45:00|186.59|184.59|188.74|186.74|189.07|187.07|186.26|184.26|0
1701960600000|2023-12-07 14:50:00|188.57|186.57|187.74|185.74|189.9|187.9|186.09|184.09|0
1701960900000|2023-12-07 14:55:00|187.57|185.57|188.4|186.4|189.56|187.56|186.42|184.42|0
1701961200000|2023-12-07 15:00:00|188.73|186.73|187.74|185.74|189.4|187.4|187.4|185.4|0
1701961500000|2023-12-07 15:05:00|187.9|185.9|188.89|186.89|189.06|187.06|185.26|183.26|0
1701961800000|2023-12-07 15:10:00|188.73|186.73|183.46|181.46|189.56|187.56|183.46|181.46|0
1701962100000|2023-12-07 15:15:00|182.8|180.8|181.34|179.34|183.13|181.13|180.85|178.85|0
1701962400000|2023-12-07 15:20:00|181.01|179.01|179.5|177.5|181.5|179.5|178.86|176.86|0
1701962700000|2023-12-07 15:25:00|179.34|177.34|179.01|177.01|180.8|178.8|178.85|176.85|0
1701963000000|2023-12-07 15:30:00|178.69|176.69|179.17|177.17|179.34|177.34|177.89|175.89|0
1701963300000|2023-12-07 15:35:00|179.34|177.34|178.69|176.69|179.66|177.66|178.21|176.21|0
1701963600000|2023-12-07 15:40:00|178.85|176.85|180.14|178.14|180.95|178.95|178.85|176.85|0
1701963900000|2023-12-07 15:45:00|180.3|178.3|180.14|178.14|181.11|179.11|179.65|177.65|0
1701964200000|2023-12-07 15:50:00|180.3|178.3|181.11|179.11|181.11|179.11|179.65|177.65|0
1701964500000|2023-12-07 15:55:00|180.95|178.95|179.65|177.65|181.43|179.43|179.65|177.65|0
1701964800000|2023-12-07 16:00:00|179.49|177.49|179|177|180.3|178.3|178.84|176.84|0
1701965100000|2023-12-07 16:05:00|179.16|177.16|179.48|177.48|179.81|177.81|178.52|176.52|0
1701965400000|2023-12-07 16:10:00|179.32|177.32|183.38|181.38|183.71|181.71|178.84|176.84|0
1701965700000|2023-12-07 16:15:00|183.22|181.22|187.33|185.33|188.49|186.49|183.22|181.22|0
1701966000000|2023-12-07 16:20:00|187.17|185.17|186.5|184.5|187.5|185.5|185.51|183.51|0
1701966300000|2023-12-07 16:25:00|186.17|184.17|184.85|182.85|186.17|184.17|184.53|182.53|0
1701966600000|2023-12-07 16:30:00|184.69|182.69|182.4|180.4|185.18|183.18|181.58|179.58|0
1701966900000|2023-12-07 16:35:00|181.91|179.91|180.12|178.12|182.23|180.23|180.12|178.12|0
1701967200000|2023-12-07 16:40:00|179.8|177.8|179.8|177.8|180.77|178.77|179.15|177.15|0
1701967500000|2023-12-07 16:45:00|179.63|177.63|179.31|177.31|179.96|177.96|178.34|176.34|0
1701967800000|2023-12-07 16:50:00|179.15|177.15|178.5|176.5|180.12|178.12|178.5|176.5|0
1701968100000|2023-12-07 16:55:00|178.66|176.66|178.02|176.02|179.47|177.47|178.02|176.02|0
1701968400000|2023-12-07 17:00:00|178.18|176.18|178.34|176.34|179.14|177.14|177.53|175.53|0
1701968700000|2023-12-07 17:05:00|178.5|176.5|179.3|177.3|179.63|177.63|178.5|176.5|0
1701969000000|2023-12-07 17:10:00|179.14|177.14|180.76|178.76|180.92|178.92|178.98|176.98|0
1701969300000|2023-12-07 17:15:00|180.92|178.92|177.21|175.21|180.92|178.92|176.72|174.72|0
1701969600000|2023-12-07 17:20:00|177.05|175.05|178.33|176.33|178.65|176.65|175.92|173.92|0
1701969900000|2023-12-07 17:25:00|178.49|176.49|177.2|175.2|178.65|176.65|177.04|175.04|0
1701970200000|2023-12-07 17:30:00|177.04|175.04|176.72|174.72|177.36|175.36|176.4|174.4|0
1701970500000|2023-12-07 17:35:00|176.88|174.88|177.36|175.36|178.16|176.16|176.56|174.56|0
1701970800000|2023-12-07 17:40:00|177.2|175.2|178|176|178.64|176.64|177.04|175.04|0
1701971100000|2023-12-07 17:45:00|178.16|176.16|177.35|175.35|178.64|176.64|176.87|174.87|0
1701971400000|2023-12-07 17:50:00|177.19|175.19|178.16|176.16|178.64|176.64|177.03|175.03|0
1701971700000|2023-12-07 17:55:00|178.32|176.32|177.83|175.83|178.32|176.32|176.71|174.71|0
1701972000000|2023-12-07 18:00:00|177.99|175.99|177.19|175.19|177.99|175.99|176.23|174.23|0
1701972300000|2023-12-07 18:05:00|177.03|175.03|175.75|173.75|177.03|175.03|175.27|173.27|0
1701972600000|2023-12-07 18:10:00|175.91|173.91|176.25|174.25|177.05|175.05|175.91|173.91|0
1701972900000|2023-12-07 18:15:00|176.41|174.41|177.53|175.53|178.49|176.49|176.25|174.25|0
1701973200000|2023-12-07 18:20:00|177.85|175.85|177.68|175.68|178.81|176.81|177.52|175.52|0
1701973500000|2023-12-07 18:25:00|177.52|175.52|178.14|176.14|179.45|177.45|177.36|175.36|0
1701973800000|2023-12-07 18:30:00|178.3|176.3|177.66|175.66|178.79|176.79|177.18|175.18|0
1701974100000|2023-12-07 18:35:00|177.82|175.82|177.66|175.66|178.95|176.95|177.18|175.18|0
1701974400000|2023-12-07 18:40:00|177.5|175.5|177.04|175.04|177.98|175.98|176.05|174.05|0
1701974700000|2023-12-07 18:45:00|176.88|174.88|177.36|175.36|177.52|175.52|176.4|174.4|0
1701975000000|2023-12-07 18:50:00|177.19|175.19|177.03|175.03|177.68|175.68|176.39|174.39|0
1701975300000|2023-12-07 18:55:00|176.87|174.87|177.03|175.03|177.51|175.51|176.87|174.87|0
1701975600000|2023-12-07 19:00:00|177.19|175.19|176.39|174.39|177.35|175.35|176.07|174.07|0
1701975900000|2023-12-07 19:05:00|176.55|174.55|175.91|173.91|177.67|175.67|175.91|173.91|0
1701976200000|2023-12-07 19:10:00|175.75|173.75|176.71|174.71|176.87|174.87|175.75|173.75|0
1701976500000|2023-12-07 19:15:00|176.55|174.55|174.79|172.79|176.71|174.71|174.63|172.63|0
1701976800000|2023-12-07 19:20:00|174.95|172.95|175.11|173.11|175.43|173.43|173.52|171.52|0
1701977100000|2023-12-07 19:25:00|175.27|173.27|174.47|172.47|175.9|173.9|174.47|172.47|0
1701977400000|2023-12-07 19:30:00|174.31|172.31|176.86|174.86|176.86|174.86|174.31|172.31|0
1701977700000|2023-12-07 19:35:00|177.02|175.02|176.38|174.38|177.18|175.18|176.06|174.06|0
1701978000000|2023-12-07 19:40:00|176.54|174.54|177.17|175.17|177.5|175.5|175.74|173.74|0
1701978300000|2023-12-07 19:45:00|177.33|175.33|176.53|174.53|177.98|175.98|176.53|174.53|0
1701978600000|2023-12-07 19:50:00|176.69|174.69|177.97|175.97|178.13|176.13|176.69|174.69|0
1701978900000|2023-12-07 19:55:00|178.13|176.13|178.94|176.94|179.1|177.1|178.13|176.13|0
1701979200000|2023-12-07 20:00:00|179.1|177.1|178.29|176.29|179.42|177.42|177.81|175.81|0
1701979500000|2023-12-07 20:05:00|178.13|176.13|178.29|176.29|178.77|176.77|177.49|175.49|0
1701979800000|2023-12-07 20:10:00|178.13|176.13|177.16|175.16|178.29|176.29|177.16|175.16|0
1701980100000|2023-12-07 20:15:00|177.32|175.32|176.68|174.68|177.32|175.32|176.52|174.52|0
1701980400000|2023-12-07 20:20:00|176.52|174.52|177|175|177.32|175.32|175.88|173.88|0
1701980700000|2023-12-07 20:25:00|177.16|175.16|177.16|175.16|177.32|175.32|176.68|174.68|0
1701981000000|2023-12-07 20:30:00|177.32|175.32|179.25|177.25|179.25|177.25|176.2|174.2|0
1701981300000|2023-12-07 20:35:00|179.08|177.08|178.6|176.6|179.41|177.41|178.6|176.6|0
1701981600000|2023-12-07 20:40:00|178.44|176.44|178.28|176.28|178.76|176.76|177.63|175.63|0
1701981900000|2023-12-07 20:45:00|178.44|176.44|178.76|176.76|179.24|177.24|177.95|175.95|0
1701982200000|2023-12-07 20:50:00|178.43|176.43|177.31|175.31|178.92|176.92|176.83|174.83|0
1701982500000|2023-12-07 20:55:00|177.15|175.15|177.31|175.31|178.27|176.27|176.51|174.51|0
1701982800000|2023-12-07 21:00:00|177.63|175.63|178.43|176.43|179.24|177.24|177.63|175.63|0
1701983100000|2023-12-07 21:05:00|178.27|176.27|178.43|176.43|178.43|176.43|178.11|176.11|0
1701983400000|2023-12-07 21:10:00|178.27|176.27|178.75|176.75|178.91|176.91|178.27|176.27|0
1701983700000|2023-12-07 21:15:00|178.69|176.49|178.85|176.65|179.17|176.97|178.2|176|0
1701984000000|2023-12-07 21:20:00|179.01|176.81|179.17|176.97|179.17|176.97|178.68|176.48|0
1701984300000|2023-12-07 21:25:00|179.33|177.13|179.97|177.77|180.13|177.93|179.33|177.13|0
1701984600000|2023-12-07 21:30:00|180.13|177.93|180.62|178.42|181.1|178.9|179.97|177.77|0
1701984900000|2023-12-07 21:35:00|180.54|178.34|180.94|178.74|180.94|178.74|180.13|177.93|0
1701985200000|2023-12-07 21:40:00|181.1|178.9|180.94|178.74|181.1|178.9|180.61|178.41|0
1701985500000|2023-12-07 21:45:00|181.1|178.9|180.77|178.57|181.26|179.06|180.77|178.57|0
1701985800000|2023-12-07 21:50:00|180.93|178.73|180.45|178.25|180.93|178.73|180.45|178.25|0
1701986100000|2023-12-07 21:55:00|180.61|178.41|180.14|177.94|180.61|178.41|180.04|177.84|0
1701986400000|2023-12-07 22:00:00|180.22|178.02|180.07|177.87|180.41|178.21|179.91|177.71|0
1701986700000|2023-12-07 22:05:00|179.98|177.78|179.91|177.71|180|177.8|179.91|177.71|0
1701987000000|2023-12-07 22:10:00|179.94|177.74|180.07|177.87|180.17|177.97|179.79|177.59|0
1701987300000|2023-12-07 22:15:00|180|177.8|179.84|177.64|180|177.8|179.84|177.64|0
1701987600000|2023-12-07 22:20:00|179.91|177.71|179.95|177.75|179.95|177.75|179.81|177.61|0
1701987900000|2023-12-07 22:25:00|179.93|177.73|179.95|177.75|180.07|177.87|179.93|177.73|0
1701988200000|2023-12-07 22:30:00|179.97|177.77|180.12|177.92|180.12|177.92|179.97|177.77|0
1701988500000|2023-12-07 22:35:00|180.06|177.86|179.97|177.77|180.06|177.86|179.97|177.77|0
1701988800000|2023-12-07 22:40:00|179.62|177.42|179.64|177.44|179.9|177.7|179.62|177.42|0
1701989100000|2023-12-07 22:45:00|179.61|177.41|179.78|177.58|179.87|177.67|179.61|177.41|0
1701989400000|2023-12-07 22:50:00|179.8|177.6|179.73|177.53|179.8|177.6|179.61|177.41|0
1701989700000|2023-12-07 22:55:00|179.61|177.41|179.54|177.34|179.73|177.53|179.38|177.18|0
1701990000000|2023-12-07 23:00:00|179.38|177.18|179.29|177.09|180.02|177.82|178.81|176.61|0
1701990300000|2023-12-07 23:05:00|179.45|177.25|179.77|177.57|179.93|177.73|179.45|177.25|0
1701990600000|2023-12-07 23:10:00|179.93|177.73|179.93|177.73|179.93|177.73|179.77|177.57|0
1701990900000|2023-12-07 23:15:00|180.09|177.89|180.09|177.89|180.09|177.89|179.93|177.73|0
1701991200000|2023-12-07 23:20:00|180.25|178.05|180.74|178.54|180.74|178.54|180.09|177.89|0
1701991500000|2023-12-07 23:25:00|180.41|178.21|180.57|178.37|180.58|178.38|180.09|177.89|0
1701991800000|2023-12-07 23:30:00|180.41|178.21|180.25|178.05|180.57|178.37|180.25|178.05|0
1701992100000|2023-12-07 23:35:00|180.09|177.89|180.41|178.21|180.57|178.37|180.09|177.89|0
1701992400000|2023-12-07 23:40:00|180.57|178.37|180.73|178.53|181.05|178.85|180.41|178.21|0
1701992700000|2023-12-07 23:45:00|180.89|178.69|181.05|178.85|181.05|178.85|180.89|178.69|0
1701993000000|2023-12-07 23:50:00|180.89|178.69|180.89|178.69|180.89|178.69|180.4|178.2|0
1701993300000|2023-12-07 23:55:00|180.73|178.53|180.56|178.36|180.89|178.69|180.4|178.2|0
1701993600000|2023-12-08 00:00:00|180.4|178.2|180.24|178.04|180.72|178.52|180.08|177.88|0
1701993900000|2023-12-08 00:05:00|180.4|178.2|179.75|177.55|180.4|178.2|179.59|177.39|0
1701994200000|2023-12-08 00:10:00|179.59|177.39|179.59|177.39|179.75|177.55|179.27|177.07|0
1701994500000|2023-12-08 00:15:00|179.75|177.55|180.23|178.03|180.56|178.36|179.75|177.55|0
1701994800000|2023-12-08 00:20:00|180.15|177.95|179.26|177.06|180.23|178.03|179.26|177.06|0
1701995100000|2023-12-08 00:25:00|179.42|177.22|178.94|176.74|179.42|177.22|178.78|176.58|0
1701995400000|2023-12-08 00:30:00|179.1|176.9|178.61|176.41|179.1|176.9|178.61|176.41|0
1701995700000|2023-12-08 00:35:00|178.77|176.57|178.29|176.09|179.26|177.06|178.13|175.93|0
1701996000000|2023-12-08 00:40:00|178.13|175.93|178.61|176.41|178.93|176.73|178.13|175.93|0
1701996300000|2023-12-08 00:45:00|178.77|176.57|178.93|176.73|179.09|176.89|178.77|176.57|0
1701996600000|2023-12-08 00:50:00|178.77|176.57|179.09|176.89|179.25|177.05|178.77|176.57|0
1701996900000|2023-12-08 00:55:00|179.25|177.05|178.76|176.56|179.25|177.05|178.76|176.56|0
1701997200000|2023-12-08 01:00:00|178.93|176.73|178.92|176.72|179.09|176.89|178.6|176.4|0
1701997500000|2023-12-08 01:05:00|178.76|176.56|178.92|176.72|178.92|176.72|178.76|176.56|0
1701997800000|2023-12-08 01:10:00|178.76|176.56|179.08|176.88|179.4|177.2|178.76|176.56|0
1701998100000|2023-12-08 01:15:00|179.24|177.04|179.56|177.36|179.56|177.36|178.76|176.56|0
1701998400000|2023-12-08 01:20:00|179.4|177.2|179.88|177.68|179.89|177.69|179.4|177.2|0
1701998700000|2023-12-08 01:25:00|180.05|177.85|179.72|177.52|180.21|178.01|179.72|177.52|0
1701999000000|2023-12-08 01:30:00|179.62|177.62|179.62|177.62|180.43|178.43|179.62|177.62|0
1701999300000|2023-12-08 01:35:00|179.46|177.46|178.65|176.65|179.46|177.46|178.49|176.49|0
1701999600000|2023-12-08 01:40:00|178.49|176.49|179.78|177.78|179.78|177.78|178.49|176.49|0
1701999900000|2023-12-08 01:45:00|179.94|177.94|180.1|178.1|180.1|178.1|179.61|177.61|0
1702000200000|2023-12-08 01:50:00|179.94|177.94|180.1|178.1|180.26|178.26|179.61|177.61|0
1702000500000|2023-12-08 01:55:00|180.26|178.26|180.1|178.1|180.58|178.58|179.93|177.93|0
1702000800000|2023-12-08 02:00:00|179.93|177.93|179.93|177.93|180.26|178.26|179.77|177.77|0
1702001100000|2023-12-08 02:05:00|179.77|177.77|179.61|177.61|180.09|178.09|179.45|177.45|0
1702001400000|2023-12-08 02:10:00|179.45|177.45|179.28|177.28|179.45|177.45|179.12|177.12|0
1702001700000|2023-12-08 02:15:00|179.12|177.12|178.8|176.8|179.12|177.12|178.64|176.64|0
1702002000000|2023-12-08 02:20:00|178.96|176.96|179.12|177.12|179.12|177.12|178.8|176.8|0
1702002300000|2023-12-08 02:25:00|178.96|176.96|178.63|176.63|178.96|176.96|178.63|176.63|0
1702002600000|2023-12-08 02:30:00|178.47|176.47|178.63|176.63|178.79|176.79|178.31|176.31|0
1702002900000|2023-12-08 02:35:00|178.79|176.79|178.63|176.63|178.95|176.95|178.47|176.47|0
1702003200000|2023-12-08 02:40:00|178.79|176.79|178.3|176.3|178.95|176.95|178.3|176.3|0
1702003500000|2023-12-08 02:45:00|178.47|176.47|178.46|176.46|178.47|176.47|178.3|176.3|0
1702003800000|2023-12-08 02:50:00|178.3|176.3|178.46|176.46|178.62|176.62|178.3|176.3|0
1702004100000|2023-12-08 02:55:00|178.62|176.62|178.3|176.3|178.62|176.62|178.14|176.14|0
1702004400000|2023-12-08 03:00:00|178.46|176.46|178.46|176.46|178.46|176.46|178.3|176.3|0
1702004700000|2023-12-08 03:05:00|178.62|176.62|178.62|176.62|178.94|176.94|178.46|176.46|0
1702005000000|2023-12-08 03:10:00|178.46|176.46|177.97|175.97|178.62|176.62|177.97|175.97|0
1702005300000|2023-12-08 03:15:00|178.13|176.13|178.13|176.13|178.29|176.29|177.97|175.97|0
1702005600000|2023-12-08 03:20:00|178.29|176.29|178.13|176.13|178.29|176.29|177.81|175.81|0
1702005900000|2023-12-08 03:25:00|177.97|175.97|178.13|176.13|178.13|176.13|177.81|175.81|0
1702006200000|2023-12-08 03:30:00|177.97|175.97|177.96|175.96|178.13|176.13|177.81|175.81|0
1702006500000|2023-12-08 03:35:00|177.8|175.8|177.96|175.96|177.96|175.96|177.8|175.8|0
1702006800000|2023-12-08 03:40:00|178.12|176.12|178.44|176.44|178.6|176.6|177.96|175.96|0
1702007100000|2023-12-08 03:45:00|178.28|176.28|178.28|176.28|178.44|176.44|178.12|176.12|0
1702007400000|2023-12-08 03:50:00|178.12|176.12|177.96|175.96|178.28|176.28|177.96|175.96|0
1702007700000|2023-12-08 03:55:00|177.8|175.8|177.31|175.31|177.96|175.96|177.31|175.31|0
1702008000000|2023-12-08 04:00:00|177.47|175.47|177.63|175.63|177.79|175.79|177.31|175.31|0
1702008300000|2023-12-08 04:05:00|177.47|175.47|177.47|175.47|177.79|175.79|177.47|175.47|0
1702008600000|2023-12-08 04:10:00|177.31|175.31|177.15|175.15|177.31|175.31|177.15|175.15|0
1702008900000|2023-12-08 04:15:00|176.99|174.99|177.15|175.15|177.15|175.15|176.99|174.99|0
1702009200000|2023-12-08 04:20:00|177.31|175.31|177.46|175.46|177.47|175.47|177.15|175.15|0
1702009500000|2023-12-08 04:25:00|177.3|175.3|177.46|175.46|177.46|175.46|177.3|175.3|0
1702009800000|2023-12-08 04:30:00|177.62|175.62|177.46|175.46|177.62|175.62|177.46|175.46|0
1702010100000|2023-12-08 04:35:00|177.62|175.62|177.46|175.46|177.62|175.62|177.46|175.46|0
1702010400000|2023-12-08 04:40:00|177.3|175.3|177.62|175.62|177.62|175.62|177.3|175.3|0
1702010700000|2023-12-08 04:45:00|177.46|175.46|177.3|175.3|177.46|175.46|177.3|175.3|0
1702011000000|2023-12-08 04:50:00|177.29|175.29|177.29|175.29|177.45|175.45|177.13|175.13|0
1702011300000|2023-12-08 04:55:00|177.13|175.13|177.13|175.13|177.13|175.13|176.97|174.97|0
1702011600000|2023-12-08 05:00:00|176.97|174.97|176.97|174.97|177.13|175.13|176.97|174.97|0
1702011900000|2023-12-08 05:05:00|177.13|175.13|177.13|175.13|177.29|175.29|176.81|174.81|0
1702012200000|2023-12-08 05:10:00|176.97|174.97|176.97|174.97|177.13|175.13|176.97|174.97|0
1702012500000|2023-12-08 05:15:00|177.13|175.13|176.51|174.51|177.29|175.29|176.35|174.35|0
1702012800000|2023-12-08 05:20:00|176.67|174.67|177.31|175.31|177.31|175.31|176.67|174.67|0
1702013100000|2023-12-08 05:25:00|177.48|175.48|177.47|175.47|177.8|175.8|177.47|175.47|0
1702013400000|2023-12-08 05:30:00|177.63|175.63|177.79|175.79|177.96|175.96|177.63|175.63|0
1702013700000|2023-12-08 05:35:00|177.95|175.95|177.95|175.95|178.12|176.12|177.79|175.79|0
1702014000000|2023-12-08 05:40:00|178.11|176.11|177.31|175.31|178.11|176.11|177.31|175.31|0
1702014300000|2023-12-08 05:45:00|177.47|175.47|177.47|175.47|177.47|175.47|177.15|175.15|0
1702014600000|2023-12-08 05:50:00|177.63|175.63|177.3|175.3|177.63|175.63|177.3|175.3|0
1702014900000|2023-12-08 05:55:00|177.46|175.46|177.62|175.62|177.79|175.79|177.46|175.46|0
1702015200000|2023-12-08 06:00:00|177.78|175.78|177.46|175.46|177.94|175.94|177.46|175.46|0
1702015500000|2023-12-08 06:05:00|177.62|175.62|177.78|175.78|177.94|175.94|177.46|175.46|0
1702015800000|2023-12-08 06:10:00|177.62|175.62|177.78|175.78|177.78|175.78|177.46|175.46|0
1702016100000|2023-12-08 06:15:00|177.62|175.62|177.78|175.78|177.94|175.94|177.62|175.62|0
1702016400000|2023-12-08 06:20:00|177.62|175.62|177.45|175.45|177.78|175.78|177.45|175.45|0
1702016700000|2023-12-08 06:25:00|177.61|175.61|177.77|175.77|177.94|175.94|177.45|175.45|0
1702017000000|2023-12-08 06:30:00|177.93|175.93|178.26|176.26|178.42|176.42|177.77|175.77|0
1702017300000|2023-12-08 06:35:00|178.25|176.25|178.25|176.25|178.42|176.42|178.09|176.09|0
1702017600000|2023-12-08 06:40:00|178.41|176.41|178.25|176.25|178.41|176.41|178.25|176.25|0
1702017900000|2023-12-08 06:45:00|178.41|176.41|178.41|176.41|178.41|176.41|178.25|176.25|0
1702018200000|2023-12-08 06:50:00|178.57|176.57|178.41|176.41|178.57|176.57|178.41|176.41|0
1702018500000|2023-12-08 06:55:00|178.57|176.57|178.41|176.41|178.73|176.73|178.41|176.41|0
1702018800000|2023-12-08 07:00:00|178.25|176.25|179.05|177.05|179.21|177.21|178.25|176.25|0
1702019100000|2023-12-08 07:05:00|178.89|176.89|178.73|176.73|179.05|177.05|178.57|176.57|0
1702019400000|2023-12-08 07:10:00|178.89|176.89|179.05|177.05|179.05|177.05|178.73|176.73|0
1702019700000|2023-12-08 07:15:00|179.21|177.21|179.86|177.86|179.86|177.86|179.21|177.21|0
1702020000000|2023-12-08 07:20:00|179.78|177.78|179.53|177.53|180.02|178.02|179.21|177.21|0
1702020300000|2023-12-08 07:25:00|179.69|177.69|179.96|177.96|180.12|178.12|179.03|177.03|0
1702020600000|2023-12-08 07:30:00|179.8|177.8|180.28|178.28|180.45|178.45|179.8|177.8|0
1702020900000|2023-12-08 07:35:00|180.44|178.44|180.77|178.77|180.77|178.77|180.28|178.28|0
1702021200000|2023-12-08 07:40:00|180.61|178.61|180.6|178.6|180.77|178.77|180.44|178.44|0
1702021500000|2023-12-08 07:45:00|180.44|178.44|180.76|178.76|180.76|178.76|180.44|178.44|0
1702021800000|2023-12-08 07:50:00|180.6|178.6|180.92|178.92|180.93|178.93|180.6|178.6|0
1702022100000|2023-12-08 07:55:00|180.76|178.76|180.76|178.76|180.92|178.92|180.27|178.27|0
1702022400000|2023-12-08 08:00:00|180.92|178.92|182.23|180.23|182.55|180.55|180.44|178.44|0
1702022700000|2023-12-08 08:05:00|182.06|180.06|181.9|179.9|182.31|180.31|181.73|179.73|0
1702023000000|2023-12-08 08:10:00|182.06|180.06|182.06|180.06|182.22|180.22|181.57|179.57|0
1702023300000|2023-12-08 08:15:00|181.89|179.89|180.92|178.92|182.22|180.22|180.92|178.92|0
1702023600000|2023-12-08 08:20:00|181.08|179.08|180.84|178.84|181.49|179.49|180.84|178.84|0
1702023900000|2023-12-08 08:25:00|181|179|180.83|178.83|181.32|179.32|180.35|178.35|0
1702024200000|2023-12-08 08:30:00|181|179|179.86|177.86|181|179|179.86|177.86|0
1702024500000|2023-12-08 08:35:00|179.7|177.7|179.54|177.54|179.86|177.86|179.21|177.21|0
1702024800000|2023-12-08 08:40:00|179.7|177.7|179.37|177.37|179.86|177.86|179.21|177.21|0
1702025100000|2023-12-08 08:45:00|179.21|177.21|179.53|177.53|179.7|177.7|179.21|177.21|0
1702025400000|2023-12-08 08:50:00|179.69|177.69|179.53|177.53|180.34|178.34|179.37|177.37|0
1702025700000|2023-12-08 08:55:00|179.69|177.69|179.04|177.04|180.02|178.02|178.88|176.88|0
1702026000000|2023-12-08 09:00:00|179.21|177.21|178.24|176.24|179.21|177.21|178.24|176.24|0
1702026300000|2023-12-08 09:05:00|178.4|176.4|178.07|176.07|178.72|176.72|177.91|175.91|0
1702026600000|2023-12-08 09:10:00|177.91|175.91|177.11|175.11|178.07|176.07|177.11|175.11|0
1702026900000|2023-12-08 09:15:00|177.27|175.27|175.99|173.99|177.27|175.27|175.83|173.83|0
1702027200000|2023-12-08 09:20:00|176.15|174.15|176.63|174.63|176.95|174.95|175.83|173.83|0
1702027500000|2023-12-08 09:25:00|176.79|174.79|176.78|174.78|177.11|175.11|176.46|174.46|0
1702027800000|2023-12-08 09:30:00|176.62|174.62|176.94|174.94|177.26|175.26|176.3|174.3|0
1702028100000|2023-12-08 09:35:00|177.1|175.1|176.94|174.94|177.26|175.26|176.78|174.78|0
1702028400000|2023-12-08 09:40:00|176.78|174.78|176.62|174.62|177.26|175.26|176.46|174.46|0
1702028700000|2023-12-08 09:45:00|176.46|174.46|176.78|174.78|176.78|174.78|176.3|174.3|0
1702029000000|2023-12-08 09:50:00|176.94|174.94|176.45|174.45|177.1|175.1|176.45|174.45|0
1702029300000|2023-12-08 09:55:00|176.54|174.54|176.45|174.45|176.77|174.77|176.45|174.45|0
1702029600000|2023-12-08 10:00:00|176.61|174.61|176.13|174.13|176.61|174.61|175.97|173.97|0
1702029900000|2023-12-08 10:05:00|176.29|174.29|177.25|175.25|177.25|175.25|176.13|174.13|0
1702030200000|2023-12-08 10:10:00|176.93|174.93|175.81|173.81|176.93|174.93|175.81|173.81|0
1702030500000|2023-12-08 10:15:00|175.65|173.65|175.81|173.81|175.97|173.97|175.49|173.49|0
1702030800000|2023-12-08 10:20:00|175.65|173.65|175.48|173.48|176.12|174.12|175.33|173.33|0
1702031100000|2023-12-08 10:25:00|175.33|173.33|175.16|173.16|175.48|173.48|175|173|0
1702031400000|2023-12-08 10:30:00|175|173|175|173|175.32|173.32|175|173|0
1702031700000|2023-12-08 10:35:00|175.16|173.16|174.68|172.68|175.16|173.16|174.68|172.68|0
1702032000000|2023-12-08 10:40:00|174.84|172.84|175.65|173.65|175.81|173.81|174.68|172.68|0
1702032300000|2023-12-08 10:45:00|175.49|173.49|175.49|173.49|175.81|173.81|175.33|173.33|0
1702032600000|2023-12-08 10:50:00|175.33|173.33|175.49|173.49|175.97|173.97|175.33|173.33|0
1702032900000|2023-12-08 10:55:00|175.65|173.65|176.28|174.28|176.28|174.28|175.49|173.49|0
1702033200000|2023-12-08 11:00:00|176.12|174.12|176.28|174.28|176.28|174.28|175.96|173.96|0
1702033500000|2023-12-08 11:05:00|176.44|174.44|176.28|174.28|176.44|174.44|176.12|174.12|0
1702033800000|2023-12-08 11:10:00|176.44|174.44|176.59|174.59|176.6|174.6|176.28|174.28|0
1702034100000|2023-12-08 11:15:00|176.75|174.75|177.23|175.23|177.23|175.23|176.59|174.59|0
1702034400000|2023-12-08 11:20:00|177.07|175.07|177.23|175.23|177.23|175.23|176.59|174.59|0
1702034700000|2023-12-08 11:25:00|177.39|175.39|177.55|175.55|177.87|175.87|177.39|175.39|0
1702035000000|2023-12-08 11:30:00|177.39|175.39|177.07|175.07|177.55|175.55|176.91|174.91|0
1702035300000|2023-12-08 11:35:00|177.23|175.23|178.99|176.99|179.15|177.15|177.23|175.23|0
1702035600000|2023-12-08 11:40:00|178.83|176.83|179.15|177.15|179.15|177.15|178.66|176.66|0
1702035900000|2023-12-08 11:45:00|179.31|177.31|180.27|178.27|180.27|178.27|179.31|177.31|0
1702036200000|2023-12-08 11:50:00|180.11|178.11|180.59|178.59|181.08|179.08|179.95|177.95|0
1702036500000|2023-12-08 11:55:00|180.43|178.43|181.08|179.08|181.72|179.72|180.43|178.43|0
1702036800000|2023-12-08 12:00:00|180.75|178.75|182.22|180.22|182.22|180.22|180.27|178.27|0
1702037100000|2023-12-08 12:05:00|182.06|180.06|181.73|179.73|182.71|180.71|181.4|179.4|0
1702037400000|2023-12-08 12:10:00|181.89|179.89|183.36|181.36|183.36|181.36|181.89|179.89|0
1702037700000|2023-12-08 12:15:00|183.52|181.52|182.05|180.05|183.61|181.61|181.73|179.73|0
1702038000000|2023-12-08 12:20:00|181.89|179.89|181.56|179.56|181.89|179.89|181.07|179.07|0
1702038300000|2023-12-08 12:25:00|181.4|179.4|180.1|178.1|181.4|179.4|180.1|178.1|0
1702038600000|2023-12-08 12:30:00|179.94|177.94|180.42|178.42|180.91|178.91|179.94|177.94|0
1702038900000|2023-12-08 12:35:00|180.26|178.26|180.42|178.42|181.07|179.07|180.26|178.26|0
1702039200000|2023-12-08 12:40:00|180.58|178.58|181.88|179.88|181.88|179.88|180.09|178.09|0
1702039500000|2023-12-08 12:45:00|181.72|179.72|181.06|179.06|181.72|179.72|180.58|178.58|0
1702039800000|2023-12-08 12:50:00|181.23|179.23|180.9|178.9|181.39|179.39|180.74|178.74|0
1702040100000|2023-12-08 12:55:00|181.06|179.06|181.39|179.39|181.55|179.55|180.9|178.9|0
1702040400000|2023-12-08 13:00:00|181.22|179.22|182.04|180.04|182.53|180.53|181.06|179.06|0
1702040700000|2023-12-08 13:05:00|181.87|179.87|182.85|180.85|183.34|181.34|181.87|179.87|0
1702041000000|2023-12-08 13:10:00|183.01|181.01|182.52|180.52|183.99|181.99|182.36|180.36|0
1702041300000|2023-12-08 13:15:00|182.36|180.36|182.85|180.85|182.85|180.85|182.19|180.19|0
1702041600000|2023-12-08 13:20:00|183.01|181.01|180.73|178.73|183.01|181.01|180.73|178.73|0
1702041900000|2023-12-08 13:25:00|180.56|178.56|182.68|180.68|182.84|180.84|180.56|178.56|0
1702042200000|2023-12-08 13:30:00|182.93|180.93|188.93|186.93|192.96|190.96|182.93|180.93|0
1702042500000|2023-12-08 13:35:00|189.6|187.6|182.36|180.36|189.6|187.6|182.36|180.36|0
1702042800000|2023-12-08 13:40:00|182.53|180.53|178.01|176.01|183.18|181.18|177.53|175.53|0
1702043100000|2023-12-08 13:45:00|178.65|176.65|179.14|177.14|179.63|177.63|176.88|174.88|0
1702043400000|2023-12-08 13:50:00|178.98|176.98|179.14|177.14|179.62|177.62|177.52|175.52|0
1702043700000|2023-12-08 13:55:00|179.3|177.3|182.06|180.06|182.39|180.39|179.3|177.3|0
1702044000000|2023-12-08 14:00:00|181.73|179.73|182.71|180.71|182.88|180.88|179.94|177.94|0
1702044300000|2023-12-08 14:05:00|182.55|180.55|181.4|179.4|183.53|181.53|180.43|178.43|0
1702044600000|2023-12-08 14:10:00|181.24|179.24|183.69|181.69|183.86|181.86|181.24|179.24|0
1702044900000|2023-12-08 14:15:00|183.53|181.53|183.69|181.69|183.86|181.86|182.71|180.71|0
1702045200000|2023-12-08 14:20:00|183.86|181.86|182.71|180.71|184.02|182.02|182.05|180.05|0
1702045500000|2023-12-08 14:25:00|183.03|181.03|182.38|180.38|185.01|183.01|182.21|180.21|0
1702045800000|2023-12-08 14:30:00|182.54|180.54|179.77|177.77|183.69|181.69|179.12|177.12|0
1702046100000|2023-12-08 14:35:00|179.61|177.61|180.25|178.25|181.39|179.39|179.28|177.28|0
1702046400000|2023-12-08 14:40:00|180.58|178.58|173.72|171.72|180.58|178.58|173.72|171.72|0
1702046700000|2023-12-08 14:45:00|173.56|171.56|174.07|172.07|175.96|173.96|173.43|171.43|0
1702047000000|2023-12-08 14:50:00|173.75|171.75|177.29|175.29|177.45|175.45|173.27|171.27|0
1702047300000|2023-12-08 14:55:00|177.13|175.13|176.48|174.48|178.1|176.1|176.32|174.32|0
1702047600000|2023-12-08 15:00:00|173.27|171.27|169.14|167.14|173.27|171.27|169.14|167.14|0
1702047900000|2023-12-08 15:05:00|169.46|167.46|166.67|164.67|171.69|169.69|166.67|164.67|0
1702048200000|2023-12-08 15:10:00|166.82|164.82|166.2|164.2|168.85|166.85|166.2|164.2|0
1702048500000|2023-12-08 15:15:00|166.35|164.35|165.18|163.18|166.51|164.51|163.11|161.11|0
1702048800000|2023-12-08 15:20:00|165.34|163.34|164.87|162.87|165.95|163.95|164.72|162.72|0
1702049100000|2023-12-08 15:25:00|165.03|163.03|166.88|164.88|167.35|165.35|164.87|162.87|0
1702049400000|2023-12-08 15:30:00|166.41|164.41|170.48|168.48|170.63|168.63|166.26|164.26|0
1702049700000|2023-12-08 15:35:00|170.32|168.32|174.12|172.12|174.76|172.76|170.32|168.32|0
1702050000000|2023-12-08 15:40:00|173.96|171.96|172.84|170.84|174.76|172.76|172.05|170.05|0
1702050300000|2023-12-08 15:45:00|172.68|170.68|171.73|169.73|173.8|171.8|171.73|169.73|0
1702050600000|2023-12-08 15:50:00|171.57|169.57|167.02|165.02|171.89|169.89|166.87|164.87|0
1702050900000|2023-12-08 15:55:00|166.87|164.87|165.78|163.78|168.27|166.27|165.63|163.63|0
1702051200000|2023-12-08 16:00:00|165.47|163.47|168.11|166.11|169.21|167.21|165.32|163.32|0
1702051500000|2023-12-08 16:05:00|168.27|166.27|171.09|169.09|171.57|169.57|168.27|166.27|0
1702051800000|2023-12-08 16:10:00|171.41|169.41|172.67|170.67|173.79|171.79|171.25|169.25|0
1702052100000|2023-12-08 16:15:00|172.83|170.83|175.89|173.89|176.7|174.7|172.83|170.83|0
1702052400000|2023-12-08 16:20:00|175.57|173.57|175.41|173.41|176.38|174.38|175.09|173.09|0
1702052700000|2023-12-08 16:25:00|175.09|173.09|173.5|171.5|176.05|174.05|172.54|170.54|0
1702053000000|2023-12-08 16:30:00|173.34|171.34|173.66|171.66|174.14|172.14|171.74|169.74|0
1702053300000|2023-12-08 16:35:00|173.5|171.5|177.03|175.03|178.49|176.49|172.54|170.54|0
1702053600000|2023-12-08 16:40:00|177.2|175.2|177.52|175.52|178.66|176.66|177.2|175.2|0
1702053900000|2023-12-08 16:45:00|177.36|175.36|176.71|174.71|178.01|176.01|176.38|174.38|0
1702054200000|2023-12-08 16:50:00|176.38|174.38|176.22|174.22|177.68|175.68|175.9|173.9|0
1702054500000|2023-12-08 16:55:00|176.06|174.06|175.25|173.25|176.54|174.54|173.97|171.97|0
1702054800000|2023-12-08 17:00:00|175.41|173.41|175.09|173.09|176.22|174.22|173.97|171.97|0
1702055100000|2023-12-08 17:05:00|175.25|173.25|175.41|173.41|175.73|173.73|174.29|172.29|0
1702055400000|2023-12-08 17:10:00|175.25|173.25|178.16|176.16|178.16|176.16|175.25|173.25|0
1702055700000|2023-12-08 17:15:00|177.99|175.99|173.96|171.96|179.62|177.62|173.96|171.96|0
1702056000000|2023-12-08 17:20:00|173.8|171.8|173|171|173.96|171.96|172.2|170.2|0
1702056300000|2023-12-08 17:25:00|173.16|171.16|171.56|169.56|173.16|171.16|170.93|168.93|0
1702056600000|2023-12-08 17:30:00|171.25|169.25|171.72|169.72|173|171|170.93|168.93|0
1702056900000|2023-12-08 17:35:00|171.88|169.88|171.4|169.4|172.84|170.84|171.4|169.4|0
1702057200000|2023-12-08 17:40:00|171.56|169.56|171.08|169.08|172.2|170.2|170.29|168.29|0
1702057500000|2023-12-08 17:45:00|170.92|168.92|170.61|168.61|171.08|169.08|170.13|168.13|0
1702057800000|2023-12-08 17:50:00|170.45|168.45|170.13|168.13|171.24|169.24|169.5|167.5|0
1702058100000|2023-12-08 17:55:00|169.97|167.97|170.13|168.13|171.08|169.08|169.65|167.65|0
1702058400000|2023-12-08 18:00:00|169.81|167.81|170.28|168.28|170.92|168.92|169.49|167.49|0
1702058700000|2023-12-08 18:05:00|170.13|168.13|169.97|167.97|170.44|168.44|168.86|166.86|0
1702059000000|2023-12-08 18:10:00|169.81|167.81|167.76|165.76|169.81|167.81|167.76|165.76|0
1702059300000|2023-12-08 18:15:00|167.92|165.92|168.54|166.54|169.33|167.33|167.45|165.45|0
1702059600000|2023-12-08 18:20:00|168.7|166.7|168.07|166.07|169.49|167.49|167.91|165.91|0
1702059900000|2023-12-08 18:25:00|167.91|165.91|167.44|165.44|168.54|166.54|166.66|164.66|0
1702060200000|2023-12-08 18:30:00|167.13|165.13|167.75|165.75|168.7|166.7|167.13|165.13|0
1702060500000|2023-12-08 18:35:00|167.91|165.91|168.06|166.06|168.38|166.38|167.12|165.12|0
1702060800000|2023-12-08 18:40:00|168.22|166.22|169.48|167.48|169.95|167.95|168.22|166.22|0
1702061100000|2023-12-08 18:45:00|169.64|167.64|167.59|165.59|169.79|167.79|167.28|165.28|0
1702061400000|2023-12-08 18:50:00|167.43|165.43|167.12|165.12|167.75|165.75|166.65|164.65|0
1702061700000|2023-12-08 18:55:00|166.96|164.96|167.12|165.12|167.59|165.59|166.8|164.8|0
1702062000000|2023-12-08 19:00:00|166.96|164.96|166.02|164.02|167.43|165.43|166.02|164.02|0
1702062300000|2023-12-08 19:05:00|165.86|163.86|166.02|164.02|166.49|164.49|165.71|163.71|0
1702062600000|2023-12-08 19:10:00|166.17|164.17|165.71|163.71|166.17|164.17|165.24|163.24|0
1702062900000|2023-12-08 19:15:00|165.55|163.55|164.77|162.77|165.86|163.86|164.62|162.62|0
1702063200000|2023-12-08 19:20:00|164.93|162.93|163.4|161.4|166.02|164.02|162.93|160.93|0
1702063500000|2023-12-08 19:25:00|163.55|161.55|162.93|160.93|163.55|161.55|162.62|160.62|0
1702063800000|2023-12-08 19:30:00|162.78|160.78|162.62|160.62|162.93|160.93|162|160|0
1702064100000|2023-12-08 19:35:00|162.78|160.78|162.31|160.31|163.55|161.55|162.31|160.31|0
1702064400000|2023-12-08 19:40:00|162.16|160.16|160.92|158.92|162.46|160.46|160.31|158.31|0
1702064700000|2023-12-08 19:45:00|160.77|158.77|160.31|158.31|162|160|160.16|158.16|0
1702065000000|2023-12-08 19:50:00|160.46|158.46|160.31|158.31|160.77|158.77|159.7|157.7|0
1702065300000|2023-12-08 19:55:00|160.15|158.15|160.15|158.15|161.07|159.07|160.15|158.15|0
1702065600000|2023-12-08 20:00:00|160.31|158.31|161.22|159.22|161.38|159.38|159.85|157.85|0
1702065900000|2023-12-08 20:05:00|161.38|159.38|161.22|159.22|163.07|161.07|160.46|158.46|0
1702066200000|2023-12-08 20:10:00|161.07|159.07|161.07|159.07|162.3|160.3|161.07|159.07|0
1702066500000|2023-12-08 20:15:00|161.22|159.22|161.22|159.22|161.37|159.37|160.15|158.15|0
1702066800000|2023-12-08 20:20:00|161.37|159.37|161.99|159.99|162.61|160.61|161.22|159.22|0
1702067100000|2023-12-08 20:25:00|162.14|160.14|160.46|158.46|162.14|160.14|160.15|158.15|0
1702067400000|2023-12-08 20:30:00|160.61|158.61|160.91|158.91|161.68|159.68|160.46|158.46|0
1702067700000|2023-12-08 20:35:00|160.76|158.76|158.77|156.77|161.07|159.07|158.47|156.47|0
1702068000000|2023-12-08 20:40:00|158.62|156.62|159.53|157.53|159.99|157.99|158.62|156.62|0
1702068300000|2023-12-08 20:45:00|159.84|157.84|160.3|158.3|160.45|158.45|159.08|157.08|0
1702068600000|2023-12-08 20:50:00|159.99|157.99|160.75|158.75|161.52|159.52|159.68|157.68|0
1702068900000|2023-12-08 20:55:00|160.45|158.45|162.77|160.77|162.77|160.77|160.29|158.29|0
1702069200000|2023-12-08 21:00:00|162|160|163.23|161.23|163.69|161.69|162|160|0
1702069500000|2023-12-08 21:05:00|163.39|161.39|163.69|161.69|163.85|161.85|163.38|161.38|0
1702069800000|2023-12-08 21:10:00|163.54|161.54|163.38|161.38|163.69|161.69|163.07|161.07|0
1702257300000|2023-12-11 01:15:00|163.22|161.02|163.22|161.02|163.53|161.33|163.06|160.86|0
1702257600000|2023-12-11 01:20:00|163.06|160.86|162.14|159.94|163.06|160.86|162.06|159.86|0
1702257900000|2023-12-11 01:25:00|162.06|159.86|162.44|160.24|162.52|160.32|161.98|159.78|0
1702285800000|2023-12-11 09:10:00|162.72|160.72|162.64|160.64|163.1|161.1|162.33|160.33|0
1702286100000|2023-12-11 09:15:00|162.48|160.48|162.17|160.17|162.64|160.64|161.87|159.87|0
1702286400000|2023-12-11 09:20:00|162.02|160.02|161.54|159.54|162.17|160.17|161.4|159.4|0
1702286700000|2023-12-11 09:25:00|161.39|159.39|161.31|159.31|161.85|159.85|161.23|159.23|0
1702287000000|2023-12-11 09:30:00|161.39|159.39|161.54|159.54|161.85|159.85|161.23|159.23|0
1702287300000|2023-12-11 09:35:00|161.69|159.69|162|160|162.46|160.46|161.54|159.54|0
1702287600000|2023-12-11 09:40:00|161.84|159.84|161.61|159.61|162|160|161.53|159.53|0
1702287900000|2023-12-11 09:45:00|161.69|159.69|161.99|159.99|162.15|160.15|161.38|159.38|0
1702288200000|2023-12-11 09:50:00|161.69|159.69|162.76|160.76|162.76|160.76|161.69|159.69|0
1702288500000|2023-12-11 09:55:00|163.07|161.07|164.15|162.15|164.15|162.15|162.91|160.91|0
1702288800000|2023-12-11 10:00:00|164.3|162.3|163.37|161.37|164.46|162.46|162.91|160.91|0
1702289100000|2023-12-11 10:05:00|163.53|161.53|164.14|162.14|164.14|162.14|163.22|161.22|0
1702289400000|2023-12-11 10:10:00|164.07|162.07|163.37|161.37|164.38|162.38|163.37|161.37|0
1702289700000|2023-12-11 10:15:00|163.52|161.52|162.9|160.9|163.52|161.52|162.6|160.6|0
1702290000000|2023-12-11 10:20:00|162.83|160.83|164.14|162.14|164.14|162.14|162.75|160.75|0
1702290300000|2023-12-11 10:25:00|163.98|161.98|164.75|162.75|165.07|163.07|163.67|161.67|0
1702290600000|2023-12-11 10:30:00|164.68|162.68|164.68|162.68|165.06|163.06|164.6|162.6|0
1702290900000|2023-12-11 10:35:00|164.6|162.6|164.75|162.75|164.75|162.75|164.13|162.13|0
1702291200000|2023-12-11 10:40:00|164.68|162.68|163.82|161.82|164.91|162.91|163.67|161.67|0
1702291500000|2023-12-11 10:45:00|163.67|161.67|163.66|161.66|163.82|161.82|163.51|161.51|0
1702291800000|2023-12-11 10:50:00|164.75|162.75|165.37|163.37|165.37|163.37|164.59|162.59|0
1702292100000|2023-12-11 10:55:00|165.21|163.21|165.83|163.83|165.99|163.99|165.21|163.21|0
1702292400000|2023-12-11 11:00:00|165.99|163.99|165.67|163.67|165.99|163.99|165.36|163.36|0
1702292700000|2023-12-11 11:05:00|165.52|163.52|165.36|163.36|165.67|163.67|164.89|162.89|0
1702293000000|2023-12-11 11:10:00|165.21|163.21|166.14|164.14|166.14|164.14|164.89|162.89|0
1702293300000|2023-12-11 11:15:00|166.29|164.29|166.6|164.6|166.92|164.92|166.14|164.14|0
1702293600000|2023-12-11 11:20:00|166.68|164.68|167.7|165.7|167.7|165.7|166.45|164.45|0
1702293900000|2023-12-11 11:25:00|167.54|165.54|166.6|164.6|167.7|165.7|166.44|164.44|0
1702294200000|2023-12-11 11:30:00|166.44|164.44|165.51|163.51|166.6|164.6|165.51|163.51|0
1702294500000|2023-12-11 11:35:00|165.35|163.35|165.19|163.19|165.82|163.82|165.04|163.04|0
1702294800000|2023-12-11 11:40:00|165.04|163.04|165.66|163.66|165.66|163.66|165.04|163.04|0
1702295100000|2023-12-11 11:45:00|165.74|163.74|166.12|164.12|166.12|164.12|165.66|163.66|0
1702295400000|2023-12-11 11:50:00|165.97|163.97|164.88|162.88|165.97|163.97|164.88|162.88|0
1702295700000|2023-12-11 11:55:00|164.72|162.72|164.49|162.49|164.88|162.88|164.1|162.1|0
1702296000000|2023-12-11 12:00:00|164.41|162.41|164.1|162.1|164.41|162.41|163.64|161.64|0
1702296300000|2023-12-11 12:05:00|163.94|161.94|163.94|161.94|164.72|162.72|163.94|161.94|0
1702296600000|2023-12-11 12:10:00|164.1|162.1|163.63|161.63|164.1|162.1|163.32|161.32|0
1702296900000|2023-12-11 12:15:00|163.48|161.48|163.17|161.17|163.78|161.78|163.17|161.17|0
1702297200000|2023-12-11 12:20:00|163.32|161.32|163.63|161.63|163.63|161.63|163.16|161.16|0
1702297500000|2023-12-11 12:25:00|163.94|161.94|163.93|161.93|164.09|162.09|163.47|161.47|0
1702297800000|2023-12-11 12:30:00|163.86|161.86|163.62|161.62|164.24|162.24|163.62|161.62|0
1702298100000|2023-12-11 12:35:00|163.78|161.78|164.55|162.55|164.71|162.71|163.47|161.47|0
1702298400000|2023-12-11 12:40:00|164.7|162.7|164.55|162.55|165.17|163.17|164.55|162.55|0
1702298700000|2023-12-11 12:45:00|164.7|162.7|163.93|161.93|164.86|162.86|163.93|161.93|0
1702299000000|2023-12-11 12:50:00|164.08|162.08|164.16|162.16|164.7|162.7|163.93|161.93|0
1702299300000|2023-12-11 12:55:00|164.08|162.08|163.46|161.46|164.39|162.39|163.46|161.46|0
1702299600000|2023-12-11 13:00:00|163.61|161.61|165.32|163.32|165.63|163.63|163.61|161.61|0
1702299900000|2023-12-11 13:05:00|165.16|163.16|164.69|162.69|165.47|163.47|164.69|162.69|0
1702300200000|2023-12-11 13:10:00|164.85|162.85|165|163|165.62|163.62|164.54|162.54|0
1702300500000|2023-12-11 13:15:00|164.85|162.85|162.83|160.83|165|163|162.83|160.83|0
1702300800000|2023-12-11 13:20:00|162.76|160.76|162.22|160.22|163.3|161.3|162.22|160.22|0
1702301100000|2023-12-11 13:25:00|162.37|160.37|164.3|162.3|164.3|162.3|162.3|160.3|0
1702301400000|2023-12-11 13:30:00|164.53|162.53|164.22|162.22|165.31|163.31|163.99|161.99|0
1702301700000|2023-12-11 13:35:00|164.37|162.37|164.22|162.22|164.99|162.99|163.53|161.53|0
1702302000000|2023-12-11 13:40:00|164.37|162.37|165.15|163.15|165.15|163.15|164.37|162.37|0
1702302300000|2023-12-11 13:45:00|165.07|163.07|164.37|162.37|165.15|163.15|164.37|162.37|0
1702302600000|2023-12-11 13:50:00|164.52|162.52|164.37|162.37|165.14|163.14|164.21|162.21|0
1702302900000|2023-12-11 13:55:00|164.21|162.21|164.21|162.21|164.52|162.52|163.59|161.59|0
1702303200000|2023-12-11 14:00:00|164.14|162.14|162.82|160.82|164.21|162.21|162.51|160.51|0
1702303500000|2023-12-11 14:05:00|162.66|160.66|164.67|162.67|164.67|162.67|162.66|160.66|0
1702303800000|2023-12-11 14:10:00|164.83|162.83|164.2|162.2|164.83|162.83|163.74|161.74|0
1702304100000|2023-12-11 14:15:00|164.05|162.05|163.89|161.89|164.05|162.05|163.27|161.27|0
1702304400000|2023-12-11 14:20:00|164.05|162.05|165.6|163.6|165.6|163.6|164.05|162.05|0
1702304700000|2023-12-11 14:25:00|165.75|163.75|165.44|163.44|166.22|164.22|165.13|163.13|0
1702305000000|2023-12-11 14:30:00|165.6|163.6|165.28|163.28|166.53|164.53|163.11|161.11|0
1702305300000|2023-12-11 14:35:00|164.97|162.97|161.73|159.73|166.37|164.37|161.73|159.73|0
1702305600000|2023-12-11 14:40:00|162.5|160.5|162.66|160.66|162.81|160.81|161.12|159.12|0
1702305900000|2023-12-11 14:45:00|162.58|160.58|162.04|160.04|162.81|160.81|161.12|159.12|0
1702306200000|2023-12-11 14:50:00|161.88|159.88|162.65|160.65|162.81|160.81|160.96|158.96|0
1702306500000|2023-12-11 14:55:00|162.81|160.81|160.8|158.8|165.6|163.6|160.8|158.8|0
1702306800000|2023-12-11 15:00:00|160.5|158.5|162.49|160.49|163.58|161.58|160.5|158.5|0
1702307100000|2023-12-11 15:05:00|162.34|160.34|160.34|158.34|162.49|160.49|160.34|158.34|0
1702307400000|2023-12-11 15:10:00|160.49|158.49|160.19|158.19|161.41|159.41|159.88|157.88|0
1702307700000|2023-12-11 15:15:00|160.34|158.34|160.49|158.49|162.18|160.18|160.19|158.19|0
1702308000000|2023-12-11 15:20:00|160.18|158.18|161.41|159.41|161.56|159.56|159.72|157.72|0
1702308300000|2023-12-11 15:25:00|161.26|159.26|161.87|159.87|162.18|160.18|161.1|159.1|0
1702308600000|2023-12-11 15:30:00|162.02|160.02|159.87|157.87|162.64|160.64|159.57|157.57|0
1702308900000|2023-12-11 15:35:00|160.03|158.03|161.1|159.1|161.4|159.4|159.11|157.11|0
1702309200000|2023-12-11 15:40:00|160.94|158.94|160.94|158.94|162.33|160.33|160.33|158.33|0
1702309500000|2023-12-11 15:45:00|161.09|159.09|157.12|155.12|161.09|159.09|156.37|154.37|0
1702309800000|2023-12-11 15:50:00|156.97|154.97|156.21|154.21|157.12|155.12|155.61|153.61|0
1702310100000|2023-12-11 15:55:00|156.06|154.06|157.73|155.73|157.73|155.73|155.3|153.3|0
1702310400000|2023-12-11 16:00:00|157.58|155.58|156.81|154.81|158.03|156.03|156.21|154.21|0
1702310700000|2023-12-11 16:05:00|156.97|154.97|159.41|157.41|159.56|157.56|156.97|154.97|0
1702311000000|2023-12-11 16:10:00|159.56|157.56|161.56|159.56|161.72|159.72|158.95|156.95|0
1702311300000|2023-12-11 16:15:00|161.72|159.72|160.63|158.63|161.87|159.87|160.33|158.33|0
1702311600000|2023-12-11 16:20:00|160.79|158.79|160.32|158.32|162.33|160.33|159.86|157.86|0
1702311900000|2023-12-11 16:25:00|160.17|158.17|159.55|157.55|160.32|158.32|158.94|156.94|0
1702312200000|2023-12-11 16:30:00|159.4|157.4|162.33|160.33|163.11|161.11|159.09|157.09|0
1702312500000|2023-12-11 16:35:00|162.17|160.17|160.01|158.01|162.95|160.95|159.4|157.4|0
1702312800000|2023-12-11 16:40:00|160.16|158.16|160.78|158.78|161.71|159.71|159.7|157.7|0
1702313100000|2023-12-11 16:45:00|160.47|158.47|160.62|158.62|161.17|159.17|160.31|158.31|0
1702313400000|2023-12-11 16:50:00|160.78|158.78|159.54|157.54|160.78|158.78|159.24|157.24|0
1702313700000|2023-12-11 16:55:00|159.7|157.7|159.39|157.39|160.31|158.31|159.08|157.08|0
1702314000000|2023-12-11 17:00:00|159.24|157.24|158.93|156.93|160.77|158.77|158.77|156.77|0
1702314300000|2023-12-11 17:05:00|158.77|156.77|158.47|156.47|158.93|156.93|157.7|155.7|0
1702314600000|2023-12-11 17:10:00|158.31|156.31|158.01|156.01|158.92|156.92|157.09|155.09|0
1702314900000|2023-12-11 17:15:00|158.17|156.17|158.32|156.32|159.24|157.24|158.17|156.17|0
1702315200000|2023-12-11 17:20:00|158.16|156.16|157.4|155.4|158.47|156.47|157.09|155.09|0
1702315500000|2023-12-11 17:25:00|157.24|155.24|157.55|155.55|158.62|156.62|157.24|155.24|0
1702315800000|2023-12-11 17:30:00|157.39|155.39|157.39|155.39|158.01|156.01|157.24|155.24|0
1702316100000|2023-12-11 17:35:00|157.24|155.24|156.32|154.32|157.7|155.7|156.32|154.32|0
1702316400000|2023-12-11 17:40:00|156.17|154.17|156.62|154.62|156.93|154.93|156.17|154.17|0
1702316700000|2023-12-11 17:45:00|156.47|154.47|156.01|154.01|156.78|154.78|156.01|154.01|0
1702317000000|2023-12-11 17:50:00|155.86|153.86|155.86|153.86|156.47|154.47|155.71|153.71|0
1702317300000|2023-12-11 17:55:00|156.01|154.01|155.7|153.7|156.16|154.16|155.55|153.55|0
1702317600000|2023-12-11 18:00:00|156.01|154.01|153.58|151.58|157.38|155.38|153.58|151.58|0
1702317900000|2023-12-11 18:05:00|153.73|151.73|154.18|152.18|154.64|152.64|153.43|151.43|0
1702318200000|2023-12-11 18:10:00|154.34|152.34|154.79|152.79|154.79|152.79|154.33|152.33|0
1702318500000|2023-12-11 18:15:00|154.64|152.64|153.71|151.71|154.79|152.79|153.71|151.71|0
1702318800000|2023-12-11 18:20:00|153.56|151.56|152.81|150.81|153.56|151.56|152.51|150.51|0
1702319100000|2023-12-11 18:25:00|152.66|150.66|153.26|151.26|153.41|151.41|152.66|150.66|0
1702319400000|2023-12-11 18:30:00|153.11|151.11|152.96|150.96|153.41|151.41|152.81|150.81|0
1702319700000|2023-12-11 18:35:00|153.11|151.11|152.95|150.95|153.41|151.41|152.73|150.73|0
1702320000000|2023-12-11 18:40:00|152.8|150.8|152.73|150.73|153.25|151.25|152.2|150.2|0
1702320300000|2023-12-11 18:45:00|152.8|150.8|152.2|150.2|153.25|151.25|152.05|150.05|0
1702320600000|2023-12-11 18:50:00|152.13|150.13|152.05|150.05|152.28|150.28|151.6|149.6|0
1702320900000|2023-12-11 18:55:00|151.9|149.9|152.35|150.35|152.65|150.65|151.9|149.9|0
1702321200000|2023-12-11 19:00:00|152.2|150.2|152.42|150.42|152.64|150.64|151.9|149.9|0
1702321500000|2023-12-11 19:05:00|152.49|150.49|151.75|149.75|152.79|150.79|151.75|149.75|0
1702321800000|2023-12-11 19:10:00|151.89|149.89|151.59|149.59|151.89|149.89|151|149|0
1702322100000|2023-12-11 19:15:00|151.74|149.74|153.24|151.24|153.24|151.24|151.59|149.59|0
1702322400000|2023-12-11 19:20:00|153.09|151.09|152.79|150.79|153.09|151.09|152.19|150.19|0
1702322700000|2023-12-11 19:25:00|152.64|150.64|151.59|149.59|152.79|150.79|151.44|149.44|0
1702323000000|2023-12-11 19:30:00|151.44|149.44|151.59|149.59|152.19|150.19|151.14|149.14|0
1702323300000|2023-12-11 19:35:00|151.74|149.74|152.48|150.48|152.93|150.93|151.59|149.59|0
1702323600000|2023-12-11 19:40:00|152.33|150.33|152.93|150.93|153.08|151.08|152.18|150.18|0
1702323900000|2023-12-11 19:45:00|153.08|151.08|152.18|150.18|153.08|151.08|152.11|150.11|0
1702324200000|2023-12-11 19:50:00|152.03|150.03|152.48|150.48|152.93|150.93|151.88|149.88|0
1702324500000|2023-12-11 19:55:00|152.63|150.63|152.92|150.92|153.37|151.37|152.62|150.62|0
1702324800000|2023-12-11 20:00:00|152.77|150.77|153.52|151.52|153.97|151.97|152.77|150.77|0
1702325100000|2023-12-11 20:05:00|153.37|151.37|152.17|150.17|153.37|151.37|151.87|149.87|0
1702325400000|2023-12-11 20:10:00|152.32|150.32|152.32|150.32|153.52|151.52|152.32|150.32|0
1702325700000|2023-12-11 20:15:00|152.17|150.17|151.87|149.87|152.17|150.17|151.12|149.12|0
1702326000000|2023-12-11 20:20:00|152.02|150.02|151.57|149.57|152.91|150.91|151.57|149.57|0
1702326300000|2023-12-11 20:25:00|151.72|149.72|153.21|151.21|153.36|151.36|151.57|149.57|0
1702326600000|2023-12-11 20:30:00|153.36|151.36|153.51|151.51|153.59|151.59|152.76|150.76|0
1702326900000|2023-12-11 20:35:00|153.59|151.59|151.56|149.56|153.59|151.59|151.56|149.56|0
1702327200000|2023-12-11 20:40:00|151.26|149.26|152.01|150.01|152.16|150.16|150.96|148.96|0
1702327500000|2023-12-11 20:45:00|152.16|150.16|152.01|150.01|152.46|150.46|151.56|149.56|0
1702327800000|2023-12-11 20:50:00|152.15|150.15|150.78|148.78|152.75|150.75|150.18|148.18|0
1702328100000|2023-12-11 20:55:00|150.63|148.63|148.99|146.99|150.63|148.63|148.4|146.4|0
1702328400000|2023-12-11 21:00:00|149.44|147.44|149.88|147.88|150.33|148.33|148.99|146.99|0
1702328700000|2023-12-11 21:05:00|150.03|148.03|150.33|148.33|150.63|148.63|150.03|148.03|0
1702329000000|2023-12-11 21:10:00|150.18|148.18|149.88|147.88|150.25|148.25|149.58|147.58|0
1702329300000|2023-12-11 21:15:00|149.98|147.78|149.53|147.33|150.13|147.93|149.53|147.33|0
1702329600000|2023-12-11 21:20:00|149.68|147.48|149.23|147.03|149.83|147.63|149.23|147.03|0
1702329900000|2023-12-11 21:25:00|149.16|146.96|149.23|147.03|149.38|147.18|149.08|146.88|0
1702330200000|2023-12-11 21:30:00|149.38|147.18|149.67|147.47|149.67|147.47|149.23|147.03|0
1702330500000|2023-12-11 21:35:00|149.52|147.32|149.37|147.17|149.52|147.32|149.23|147.03|0
1702330800000|2023-12-11 21:40:00|149.45|147.25|149.22|147.02|149.45|147.25|149.08|146.88|0
1702331100000|2023-12-11 21:45:00|149.15|146.95|149.52|147.32|149.52|147.32|149.15|146.95|0
1702331400000|2023-12-11 21:50:00|149.37|147.17|149.52|147.32|149.52|147.32|149.22|147.02|0
1702331700000|2023-12-11 21:55:00|149.67|147.47|149.74|147.54|150.11|147.91|149.66|147.46|0
1702332000000|2023-12-11 22:00:00|149.8|147.6|149.76|147.56|149.84|147.64|149.67|147.47|0
1702332300000|2023-12-11 22:05:00|149.97|147.77|150.03|147.83|150.17|147.97|149.9|147.7|0
1702332600000|2023-12-11 22:10:00|150.01|147.81|149.85|147.65|150.01|147.81|149.85|147.65|0
1702332900000|2023-12-11 22:15:00|149.97|147.77|149.79|147.59|149.97|147.77|149.77|147.57|0
1702333200000|2023-12-11 22:20:00|149.77|147.57|149.77|147.57|149.77|147.57|149.77|147.57|0
1702333500000|2023-12-11 22:25:00|149.75|147.55|149.76|147.56|149.77|147.57|149.75|147.55|0
1702333800000|2023-12-11 22:30:00|149.85|147.65|149.72|147.52|149.85|147.65|149.72|147.52|0
1702334100000|2023-12-11 22:35:00|149.7|147.5|149.74|147.54|149.74|147.54|149.7|147.5|0
1702334400000|2023-12-11 22:40:00|149.96|147.76|150.06|147.86|150.24|148.04|149.96|147.76|0
1702334700000|2023-12-11 22:45:00|150.11|147.91|150.11|147.91|150.13|147.93|150.11|147.91|0
1702335000000|2023-12-11 22:50:00|150.13|147.93|150.11|147.91|150.13|147.93|150.04|147.84|0
1702335300000|2023-12-11 22:55:00|150.08|147.88|150.04|147.84|150.11|147.91|150.04|147.84|0
1702335600000|2023-12-11 23:00:00|150.01|147.81|150.38|148.18|150.53|148.33|149.87|147.67|0
1702335900000|2023-12-11 23:05:00|150.53|148.33|150.83|148.63|150.98|148.78|150.38|148.18|0
1702336200000|2023-12-11 23:10:00|150.76|148.56|150.23|148.03|150.76|148.56|149.93|147.73|0
1702336500000|2023-12-11 23:15:00|150.38|148.18|150.38|148.18|150.53|148.33|150.31|148.11|0
1702336800000|2023-12-11 23:20:00|150.23|148.03|149.63|147.43|150.38|148.18|149.63|147.43|0
1702337100000|2023-12-11 23:25:00|149.78|147.58|149.78|147.58|150.08|147.88|149.78|147.58|0
1702337400000|2023-12-11 23:30:00|149.85|147.65|149.78|147.58|149.93|147.73|149.78|147.58|0
1702337700000|2023-12-11 23:35:00|149.92|147.72|149.77|147.57|149.92|147.72|149.63|147.43|0
1702338000000|2023-12-11 23:40:00|149.62|147.42|149.77|147.57|149.77|147.57|149.48|147.28|0
1702338300000|2023-12-11 23:45:00|149.62|147.42|149.62|147.42|149.77|147.57|149.62|147.42|0
1702338600000|2023-12-11 23:50:00|149.77|147.57|149.03|146.83|149.77|147.57|149.03|146.83|0
1702338900000|2023-12-11 23:55:00|148.88|146.68|149.17|146.97|149.32|147.12|148.88|146.68|0
1702339200000|2023-12-12 00:00:00|149.02|146.82|149.32|147.12|149.32|147.12|148.88|146.68|0
1702339500000|2023-12-12 00:05:00|149.47|147.27|149.17|146.97|149.47|147.27|149.02|146.82|0
1702339800000|2023-12-12 00:10:00|149.02|146.82|149.02|146.82|149.32|147.12|149.02|146.82|0
1702340100000|2023-12-12 00:15:00|148.95|146.75|148.87|146.67|149.17|146.97|148.72|146.52|0
1702340400000|2023-12-12 00:20:00|148.72|146.52|147.98|145.78|148.72|146.52|146.66|144.46|0
1702340700000|2023-12-12 00:25:00|147.83|145.63|147.83|145.63|147.98|145.78|147.39|145.19|0
1702341000000|2023-12-12 00:30:00|147.98|145.78|148.57|146.37|148.71|146.51|147.98|145.78|0
1702341300000|2023-12-12 00:35:00|148.49|146.29|148.27|146.07|148.57|146.37|148.27|146.07|0
1702341600000|2023-12-12 00:40:00|148.12|145.92|147.97|145.77|148.27|146.07|147.68|145.48|0
1702341900000|2023-12-12 00:45:00|147.82|145.62|147.9|145.7|148.41|146.21|147.82|145.62|0
1702342200000|2023-12-12 00:50:00|147.82|145.62|147.82|145.62|147.97|145.77|147.53|145.33|0
1702342500000|2023-12-12 00:55:00|147.75|145.55|147.52|145.32|147.82|145.62|147.23|145.03|0
1702342800000|2023-12-12 01:00:00|147.67|145.47|148.11|145.91|148.41|146.21|147.52|145.32|0
1702343100000|2023-12-12 01:05:00|148.26|146.06|147.81|145.61|148.41|146.21|147.67|145.47|0
1702343400000|2023-12-12 01:10:00|147.74|145.54|148.11|145.91|148.11|145.91|147.52|145.32|0
1702343700000|2023-12-12 01:15:00|148.25|146.05|148.55|146.35|148.85|146.65|147.96|145.76|0
1702344000000|2023-12-12 01:20:00|148.7|146.5|148.4|146.2|148.7|146.5|148.25|146.05|0
1702344300000|2023-12-12 01:25:00|148.55|146.35|148.84|146.64|148.84|146.64|148.25|146.05|0
1702344600000|2023-12-12 01:30:00|148.74|146.74|149.04|147.04|149.04|147.04|148.44|146.44|0
1702344900000|2023-12-12 01:35:00|149.11|147.11|148.29|146.29|149.18|147.18|148.29|146.29|0
1702345200000|2023-12-12 01:40:00|148.44|146.44|149.18|147.18|149.18|147.18|148.37|146.37|0
1702345500000|2023-12-12 01:45:00|149.33|147.33|149.36|147.36|150.4|148.4|149.18|147.18|0
1702345800000|2023-12-12 01:50:00|149.51|147.51|149.36|147.36|149.66|147.66|149.21|147.21|0
1702346100000|2023-12-12 01:55:00|149.21|147.21|149.21|147.21|149.36|147.36|149.06|147.06|0
1702346400000|2023-12-12 02:00:00|149.36|147.36|149.06|147.06|149.36|147.36|148.91|146.91|0
1702346700000|2023-12-12 02:05:00|149.21|147.21|148.76|146.76|149.21|147.21|148.62|146.62|0
1702347000000|2023-12-12 02:10:00|148.62|146.62|148.76|146.76|148.91|146.91|148.32|146.32|0
1702347300000|2023-12-12 02:15:00|148.61|146.61|148.61|146.61|148.76|146.76|148.32|146.32|0
1702347600000|2023-12-12 02:20:00|148.76|146.76|148.91|146.91|149.05|147.05|148.69|146.69|0
1702347900000|2023-12-12 02:25:00|149.05|147.05|149.05|147.05|149.05|147.05|148.61|146.61|0
1702348200000|2023-12-12 02:30:00|148.9|146.9|148.75|146.75|149.05|147.05|148.61|146.61|0
1702348500000|2023-12-12 02:35:00|148.9|146.9|149.05|147.05|149.2|147.2|148.61|146.61|0
1702348800000|2023-12-12 02:40:00|149.2|147.2|148.75|146.75|149.2|147.2|148.6|146.6|0
1702349100000|2023-12-12 02:45:00|148.6|146.6|148.6|146.6|148.83|146.83|148.6|146.6|0
1702349400000|2023-12-12 02:50:00|148.75|146.75|148.6|146.6|148.9|146.9|148.6|146.6|0
1702349700000|2023-12-12 02:55:00|148.53|146.53|148.6|146.6|148.75|146.75|148.3|146.3|0
1702350000000|2023-12-12 03:00:00|148.74|146.74|148.74|146.74|148.74|146.74|148.3|146.3|0
1702350300000|2023-12-12 03:05:00|148.67|146.67|148.59|146.59|148.74|146.74|148.45|146.45|0
1702350600000|2023-12-12 03:10:00|148.45|146.45|148.3|146.3|148.59|146.59|148.3|146.3|0
1702350900000|2023-12-12 03:15:00|148.44|146.44|148|146|148.44|146.44|148|146|0
1702351200000|2023-12-12 03:20:00|147.85|145.85|148|146|148|146|147.85|145.85|0
1702351500000|2023-12-12 03:25:00|148.15|146.15|148|146|148.15|146.15|147.85|145.85|0
1702351800000|2023-12-12 03:30:00|148.14|146.14|147.56|145.56|148.29|146.29|147.56|145.56|0
1702352100000|2023-12-12 03:35:00|147.41|145.41|147.55|145.55|147.7|145.7|147.41|145.41|0
1702352400000|2023-12-12 03:40:00|147.7|145.7|147.7|145.7|147.85|145.85|147.55|145.55|0
1702352700000|2023-12-12 03:45:00|147.84|145.84|147.84|145.84|147.84|145.84|147.7|145.7|0
1702353000000|2023-12-12 03:50:00|147.99|145.99|148.28|146.28|148.43|146.43|147.99|145.99|0
1702353300000|2023-12-12 03:55:00|148.43|146.43|148.57|146.57|148.72|146.72|148.43|146.43|0
1702353600000|2023-12-12 04:00:00|148.72|146.72|148.72|146.72|148.72|146.72|148.57|146.57|0
1702353900000|2023-12-12 04:05:00|148.87|146.87|149.01|147.01|149.01|147.01|148.87|146.87|0
1702354200000|2023-12-12 04:10:00|148.86|146.86|148.86|146.86|148.86|146.86|148.57|146.57|0
1702354500000|2023-12-12 04:15:00|149.01|147.01|148.71|146.71|149.01|147.01|148.71|146.71|0
1702354800000|2023-12-12 04:20:00|148.86|146.86|148.71|146.71|148.86|146.86|148.71|146.71|0
1702355100000|2023-12-12 04:25:00|148.56|146.56|148.56|146.56|148.71|146.71|148.56|146.56|0
1702355400000|2023-12-12 04:30:00|148.41|146.41|148.71|146.71|148.86|146.86|148.41|146.41|0
1702355700000|2023-12-12 04:35:00|148.86|146.86|148.85|146.85|148.86|146.86|148.71|146.71|0
1702356000000|2023-12-12 04:40:00|148.78|146.78|148.85|146.85|148.85|146.85|148.7|146.7|0
1702356300000|2023-12-12 04:45:00|148.7|146.7|148.7|146.7|148.85|146.85|148.56|146.56|0
1702356600000|2023-12-12 04:50:00|148.85|146.85|148.7|146.7|148.85|146.85|148.55|146.55|0
1702356900000|2023-12-12 04:55:00|148.85|146.85|148.85|146.85|148.99|146.99|148.7|146.7|0
1702357200000|2023-12-12 05:00:00|148.77|146.77|148.55|146.55|148.99|146.99|148.55|146.55|0
1702357500000|2023-12-12 05:05:00|148.7|146.7|148.69|146.69|148.84|146.84|148.69|146.69|0
1702357800000|2023-12-12 05:10:00|148.84|146.84|148.84|146.84|148.84|146.84|148.69|146.69|0
1702358100000|2023-12-12 05:15:00|148.69|146.69|148.84|146.84|148.84|146.84|148.69|146.69|0
1702358400000|2023-12-12 05:20:00|148.69|146.69|148.84|146.84|148.98|146.98|148.69|146.69|0
1702358700000|2023-12-12 05:25:00|148.98|146.98|148.54|146.54|148.98|146.98|148.54|146.54|0
1702359000000|2023-12-12 05:30:00|148.69|146.69|148.54|146.54|148.83|146.83|148.54|146.54|0
1702359300000|2023-12-12 05:35:00|148.39|146.39|148.24|146.24|148.54|146.54|148.09|146.09|0
1702359600000|2023-12-12 05:40:00|148.09|146.09|147.8|145.8|148.09|146.09|147.65|145.65|0
1702359900000|2023-12-12 05:45:00|147.94|145.94|148.24|146.24|148.24|146.24|147.94|145.94|0
1702360200000|2023-12-12 05:50:00|148.09|146.09|148.24|146.24|148.38|146.38|148.09|146.09|0
1702360500000|2023-12-12 05:55:00|148.38|146.38|148.38|146.38|148.38|146.38|148.23|146.23|0
1702360800000|2023-12-12 06:00:00|148.23|146.23|148.23|146.23|148.38|146.38|148.08|146.08|0
1702361100000|2023-12-12 06:05:00|148.38|146.38|148.82|146.82|148.97|146.97|148.38|146.38|0
1702361400000|2023-12-12 06:10:00|148.97|146.97|148.82|146.82|148.97|146.97|148.38|146.38|0
1702361700000|2023-12-12 06:15:00|148.96|146.96|148.81|146.81|148.96|146.96|148.81|146.81|0
1702362000000|2023-12-12 06:20:00|148.96|146.96|149.11|147.11|149.11|147.11|148.67|146.67|0
1702362300000|2023-12-12 06:25:00|149.25|147.25|149.25|147.25|149.4|147.4|149.11|147.11|0
1702362600000|2023-12-12 06:30:00|149.4|147.4|149.25|147.25|149.7|147.7|149.25|147.25|0
1702362900000|2023-12-12 06:35:00|149.4|147.4|149.25|147.25|149.4|147.4|149.1|147.1|0
1702363200000|2023-12-12 06:40:00|149.1|147.1|148.8|146.8|149.1|147.1|148.51|146.51|0
1702363500000|2023-12-12 06:45:00|148.95|146.95|148.66|146.66|148.95|146.95|148.66|146.66|0
1702363800000|2023-12-12 06:50:00|148.51|146.51|148.51|146.51|148.66|146.66|148.51|146.51|0
1702364100000|2023-12-12 06:55:00|148.36|146.36|148.65|146.65|148.65|146.65|148.36|146.36|0
1702364400000|2023-12-12 07:00:00|148.8|146.8|148.21|146.21|149.24|147.24|148.21|146.21|0
1702364700000|2023-12-12 07:05:00|148.28|146.28|148.06|146.06|148.28|146.28|147.77|145.77|0
1702365000000|2023-12-12 07:10:00|147.99|145.99|148.5|146.5|148.5|146.5|147.91|145.91|0
1702365300000|2023-12-12 07:15:00|148.35|146.35|148.5|146.5|148.79|146.79|148.35|146.35|0
1702365600000|2023-12-12 07:20:00|148.64|146.64|148.05|146.05|148.79|146.79|148.05|146.05|0
1702365900000|2023-12-12 07:25:00|148.2|146.2|148.79|146.79|148.79|146.79|148.05|146.05|0
1702366200000|2023-12-12 07:30:00|148.93|146.93|148.64|146.64|148.93|146.93|148.2|146.2|0
1702366500000|2023-12-12 07:35:00|148.78|146.78|148.34|146.34|148.78|146.78|148.34|146.34|0
1702366800000|2023-12-12 07:40:00|148.42|146.42|148.34|146.34|148.49|146.49|148.19|146.19|0
1702367100000|2023-12-12 07:45:00|148.19|146.19|147.46|145.46|148.49|146.49|147.31|145.31|0
1702367400000|2023-12-12 07:50:00|147.6|145.6|147.6|145.6|147.68|145.68|147.45|145.45|0
1702367700000|2023-12-12 07:55:00|147.45|145.45|148.33|146.33|148.48|146.48|147.45|145.45|0
1702368000000|2023-12-12 08:00:00|148.48|146.48|148.33|146.33|148.77|146.77|148.04|146.04|0
1702368300000|2023-12-12 08:05:00|148.48|146.48|148.04|146.04|148.92|146.92|147.59|145.59|0
1702368600000|2023-12-12 08:10:00|147.89|145.89|147.45|145.45|148.33|146.33|147.3|145.3|0
1702368900000|2023-12-12 08:15:00|147.3|145.3|148.18|146.18|148.18|146.18|147.01|145.01|0
1702369200000|2023-12-12 08:20:00|148.03|146.03|147.44|145.44|148.18|146.18|147|145|0
1702369500000|2023-12-12 08:25:00|147.3|145.3|147.44|145.44|147.59|145.59|146.27|144.27|0
1702369800000|2023-12-12 08:30:00|147.59|145.59|148.32|146.32|148.62|146.62|147.59|145.59|0
1702370100000|2023-12-12 08:35:00|148.47|146.47|148.17|146.17|149.06|147.06|148.02|146.02|0
1702370400000|2023-12-12 08:40:00|148.1|146.1|147.45|145.45|148.67|146.67|147.45|145.45|0
1702370700000|2023-12-12 08:45:00|147.3|145.3|147.16|145.16|147.45|145.45|147.01|145.01|0
1702371000000|2023-12-12 08:50:00|147.3|145.3|148.33|146.33|148.33|146.33|147.3|145.3|0
1702371300000|2023-12-12 08:55:00|148.26|146.26|148.33|146.33|148.33|146.33|147.89|145.89|0
1702371600000|2023-12-12 09:00:00|148.33|146.33|147|145|148.48|146.48|146.86|144.86|0
1702371900000|2023-12-12 09:05:00|147.15|145.15|148.03|146.03|148.18|146.18|147|145|0
1702372200000|2023-12-12 09:10:00|148.18|146.18|147.88|145.88|148.47|146.47|147.59|145.59|0
1702372500000|2023-12-12 09:15:00|147.73|145.73|147.59|145.59|147.88|145.88|147.14|145.14|0
1702372800000|2023-12-12 09:20:00|147.73|145.73|147.37|145.37|147.73|145.73|147|145|0
1702373100000|2023-12-12 09:25:00|147.29|145.29|146.99|144.99|147.58|145.58|146.78|144.78|0
1702373400000|2023-12-12 09:30:00|147.07|145.07|147.36|145.36|147.58|145.58|146.99|144.99|0
1702373700000|2023-12-12 09:35:00|147.58|145.58|146.84|144.84|148.02|146.02|146.55|144.55|0
1702374000000|2023-12-12 09:40:00|146.7|144.7|145.67|143.67|146.77|144.77|145.67|143.67|0
1702374300000|2023-12-12 09:45:00|145.52|143.52|145.37|143.37|145.74|143.74|145.23|143.23|0
1702374600000|2023-12-12 09:50:00|145.23|143.23|145.08|143.08|145.52|143.52|145.08|143.08|0
1702374900000|2023-12-12 09:55:00|145.16|143.16|145.23|143.23|145.52|143.52|145.08|143.08|0
1702375200000|2023-12-12 10:00:00|145.37|143.37|146.54|144.54|146.54|144.54|145.37|143.37|0
1702375500000|2023-12-12 10:05:00|146.69|144.69|146.83|144.83|146.98|144.98|146.25|144.25|0
1702375800000|2023-12-12 10:10:00|146.98|144.98|146.98|144.98|147.12|145.12|146.54|144.54|0
1702376100000|2023-12-12 10:15:00|146.91|144.91|146.97|144.97|147.12|145.12|146.53|144.53|0
1702376400000|2023-12-12 10:20:00|147.12|145.12|147.41|145.41|147.41|145.41|146.97|144.97|0
1702376700000|2023-12-12 10:25:00|147.27|145.27|147.12|145.12|147.41|145.41|146.68|144.68|0
1702377000000|2023-12-12 10:30:00|147.26|145.26|146.97|144.97|147.56|145.56|146.97|144.97|0
1702377300000|2023-12-12 10:35:00|147.11|145.11|147.41|145.41|147.48|145.48|147.11|145.11|0
1702377600000|2023-12-12 10:40:00|147.55|145.55|147.7|145.7|148.29|146.29|147.41|145.41|0
1702377900000|2023-12-12 10:45:00|147.85|145.85|147.99|145.99|148.14|146.14|147.7|145.7|0
1702378200000|2023-12-12 10:50:00|147.85|145.85|148.43|146.43|148.43|146.43|147.7|145.7|0
1702378500000|2023-12-12 10:55:00|148.58|146.58|148.58|146.58|148.73|146.73|148.28|146.28|0
1702378800000|2023-12-12 11:00:00|148.66|146.66|148.28|146.28|148.73|146.73|148.13|146.13|0
1702379100000|2023-12-12 11:05:00|148.43|146.43|148.13|146.13|148.58|146.58|148.13|146.13|0
1702379400000|2023-12-12 11:10:00|148.28|146.28|147.84|145.84|148.36|146.36|147.69|145.69|0
1702379700000|2023-12-12 11:15:00|147.98|145.98|147.69|145.69|147.98|145.98|147.25|145.25|0
1702380000000|2023-12-12 11:20:00|147.83|145.83|148.13|146.13|148.42|146.42|147.69|145.69|0
1702380300000|2023-12-12 11:25:00|147.98|145.98|147.98|145.98|148.13|146.13|147.68|145.68|0
1702380600000|2023-12-12 11:30:00|148.05|146.05|148.12|146.12|148.42|146.42|148.05|146.05|0
1702380900000|2023-12-12 11:35:00|147.98|145.98|148.27|146.27|148.42|146.42|147.98|145.98|0
1702381200000|2023-12-12 11:40:00|148.42|146.42|149.01|147.01|149.01|147.01|148.12|146.12|0
1702381500000|2023-12-12 11:45:00|148.86|146.86|148.41|146.41|148.86|146.86|148.41|146.41|0
1702381800000|2023-12-12 11:50:00|148.56|146.56|148.26|146.26|148.86|146.86|148.12|146.12|0
1702382100000|2023-12-12 11:55:00|148.12|146.12|148.85|146.85|148.85|146.85|147.97|145.97|0
1702382400000|2023-12-12 12:00:00|148.7|146.7|148.11|146.11|149|147|148.11|146.11|0
1702382700000|2023-12-12 12:05:00|147.96|145.96|148.4|146.4|148.4|146.4|147.37|145.37|0
1702383000000|2023-12-12 12:10:00|148.55|146.55|148.55|146.55|148.85|146.85|148.4|146.4|0
1702383300000|2023-12-12 12:15:00|148.4|146.4|148.11|146.11|148.55|146.55|147.96|145.96|0
1702383600000|2023-12-12 12:20:00|148.25|146.25|146.93|144.93|148.55|146.55|146.63|144.63|0
1702383900000|2023-12-12 12:25:00|146.78|144.78|146.48|144.48|147.22|145.22|146.04|144.04|0
1702384200000|2023-12-12 12:30:00|146.63|144.63|146.63|144.63|146.92|144.92|146.34|144.34|0
1702384500000|2023-12-12 12:35:00|146.77|144.77|146.77|144.77|147.07|145.07|146.63|144.63|0
1702384800000|2023-12-12 12:40:00|146.63|144.63|145.75|143.75|146.92|144.92|144.87|142.87|0
1702385100000|2023-12-12 12:45:00|145.89|143.89|145.6|143.6|145.89|143.89|145.16|143.16|0
1702385400000|2023-12-12 12:50:00|145.74|143.74|145.89|143.89|146.26|144.26|145.6|143.6|0
1702385700000|2023-12-12 12:55:00|146.03|144.03|145.89|143.89|146.33|144.33|145.89|143.89|0
1702386000000|2023-12-12 13:00:00|146.03|144.03|145.15|143.15|146.18|144.18|144.86|142.86|0
1702386300000|2023-12-12 13:05:00|145.01|143.01|145.74|143.74|145.88|143.88|144.86|142.86|0
1702386600000|2023-12-12 13:10:00|145.59|143.59|145.44|143.44|146.76|144.76|145.44|143.44|0
1702386900000|2023-12-12 13:15:00|145.59|143.59|144.64|142.64|145.59|143.59|144.13|142.13|0
1702387200000|2023-12-12 13:20:00|144.71|142.71|144.28|142.28|144.86|142.86|144.13|142.13|0
1702387500000|2023-12-12 13:25:00|144.42|142.42|143.26|141.26|144.64|142.64|143.19|141.19|0
1702387800000|2023-12-12 13:30:00|143.41|141.41|146.61|144.61|147.93|145.93|139.25|137.25|0
1702388100000|2023-12-12 13:35:00|146.75|144.75|145.67|143.67|148.22|146.22|144.07|142.07|0
1702388400000|2023-12-12 13:40:00|145.96|143.96|148.46|146.46|149.05|147.05|145.81|143.81|0
1702388700000|2023-12-12 13:45:00|148.31|146.31|149.34|147.34|150.83|148.83|148.31|146.31|0
1702389000000|2023-12-12 13:50:00|149.49|147.49|151.87|149.87|151.87|149.87|148.16|146.16|0
1702389300000|2023-12-12 13:55:00|152.02|150.02|151.87|149.87|152.62|150.62|150.38|148.38|0
1702389600000|2023-12-12 14:00:00|151.72|149.72|151.12|149.12|152.47|150.47|150.82|148.82|0
1702389900000|2023-12-12 14:05:00|150.97|148.97|150.08|148.08|151.72|149.72|149.93|147.93|0
1702390200000|2023-12-12 14:10:00|150.15|148.15|149.34|147.34|150.67|148.67|149.19|147.19|0
1702390500000|2023-12-12 14:15:00|149.19|147.19|150.83|148.83|151.28|149.28|149.19|147.19|0
1702390800000|2023-12-12 14:20:00|150.68|148.68|151.57|149.57|151.8|149.8|150.53|148.53|0
1702391100000|2023-12-12 14:25:00|151.65|149.65|152.17|150.17|153.23|151.23|151.12|149.12|0
1702391400000|2023-12-12 14:30:00|151.87|149.87|156.73|154.73|156.88|154.88|151.57|149.57|0
1702391700000|2023-12-12 14:35:00|156.57|154.57|157.53|155.53|157.68|155.68|155.81|153.81|0
1702392000000|2023-12-12 14:40:00|157.22|155.22|156.91|154.91|157.84|155.84|155.68|153.68|0
1702392300000|2023-12-12 14:45:00|157.06|155.06|153.63|151.63|157.06|155.06|153.24|151.24|0
1702392600000|2023-12-12 14:50:00|153.55|151.55|153.55|151.55|154|152|152.33|150.33|0
1702392900000|2023-12-12 14:55:00|153.39|151.39|152.18|150.18|153.39|151.39|152.03|150.03|0
1702393200000|2023-12-12 15:00:00|152.33|150.33|150.82|148.82|153.24|151.24|150.67|148.67|0
1702393500000|2023-12-12 15:05:00|150.67|148.67|149.03|147.03|150.67|148.67|148.73|146.73|0
1702393800000|2023-12-12 15:10:00|149.32|147.32|150.07|148.07|150.97|148.97|149.03|147.03|0
1702394100000|2023-12-12 15:15:00|150.22|148.22|148.72|146.72|150.22|148.22|148.28|146.28|0
1702394400000|2023-12-12 15:20:00|148.58|146.58|148.09|146.09|149.43|147.43|141.36|139.36|0
1702394700000|2023-12-12 15:25:00|147.94|145.94|149.13|147.13|149.28|147.28|147.5|145.5|0
1702395000000|2023-12-12 15:30:00|149.28|147.28|148.68|146.68|149.73|147.73|148.09|146.09|0
1702395300000|2023-12-12 15:35:00|148.83|146.83|147.34|145.34|149.06|147.06|147.19|145.19|0
1702395600000|2023-12-12 15:40:00|147.49|145.49|147.49|145.49|148.08|146.08|146.6|144.6|0
1702395900000|2023-12-12 15:45:00|147.34|145.34|147.49|145.49|147.79|145.79|146.31|144.31|0
1702396200000|2023-12-12 15:50:00|147.34|145.34|147.34|145.34|148.82|146.82|146.97|144.97|0
1702396500000|2023-12-12 15:55:00|147.19|145.19|145.42|143.42|147.34|145.34|145.27|143.27|0
1702396800000|2023-12-12 16:00:00|145.27|143.27|144.83|142.83|145.56|143.56|144.68|142.68|0
1702397100000|2023-12-12 16:05:00|144.68|142.68|145.52|143.52|146.15|144.15|143.76|141.76|0
1702397400000|2023-12-12 16:10:00|145.67|143.67|145.22|143.22|146.26|144.26|145.22|143.22|0
1702397700000|2023-12-12 16:15:00|145.37|143.37|145.81|143.81|146.11|144.11|145.37|143.37|0
1702398000000|2023-12-12 16:20:00|145.67|143.67|143.9|141.9|145.81|143.81|143.75|141.75|0
1702398300000|2023-12-12 16:25:00|144.04|142.04|145.37|143.37|145.81|143.81|144.04|142.04|0
1702398600000|2023-12-12 16:30:00|145.22|143.22|145.22|143.22|145.66|143.66|144.19|142.19|0
1702398900000|2023-12-12 16:35:00|145.29|143.29|144.77|142.77|145.36|143.36|144.04|142.04|0
1702399200000|2023-12-12 16:40:00|144.92|142.92|145.21|143.21|145.51|143.51|144.33|142.33|0
1702399500000|2023-12-12 16:45:00|145.07|143.07|144.03|142.03|145.07|143.07|144.03|142.03|0
1702399800000|2023-12-12 16:50:00|143.89|141.89|144.62|142.62|144.91|142.91|143.59|141.59|0
1702400100000|2023-12-12 16:55:00|144.55|142.55|144.91|142.91|145.65|143.65|144.32|142.32|0
1702400400000|2023-12-12 17:00:00|144.76|142.76|145.06|143.06|145.5|143.5|144.47|142.47|0
1702400700000|2023-12-12 17:05:00|145.21|143.21|146.39|144.39|146.68|144.68|144.91|142.91|0
1702401000000|2023-12-12 17:10:00|146.54|144.54|144.76|142.76|146.98|144.98|144.76|142.76|0
1702401300000|2023-12-12 17:15:00|144.91|142.91|144.17|142.17|144.91|142.91|144.02|142.02|0
1702401600000|2023-12-12 17:20:00|144.32|142.32|143.43|141.43|144.32|142.32|143.29|141.29|0
1702401900000|2023-12-12 17:25:00|143.29|141.29|143.43|141.43|144.17|142.17|143.14|141.14|0
1702402200000|2023-12-12 17:30:00|143.28|141.28|142.41|140.41|143.43|141.43|141.68|139.68|0
1702402500000|2023-12-12 17:35:00|142.26|140.26|142.99|140.99|143.28|141.28|142.11|140.11|0
1702402800000|2023-12-12 17:40:00|142.84|140.84|143.28|141.28|143.42|141.42|142.69|140.69|0
1702403100000|2023-12-12 17:45:00|143.13|141.13|144.45|142.45|144.45|142.45|142.69|140.69|0
1702403400000|2023-12-12 17:50:00|144.6|142.6|144.87|142.87|145.17|143.17|144.16|142.16|0
1702403700000|2023-12-12 17:55:00|145.02|143.02|144.43|142.43|145.17|143.17|144.13|142.13|0
1702404000000|2023-12-12 18:00:00|144.58|142.58|142.08|140.08|145.09|143.09|141.94|139.94|0
1702404300000|2023-12-12 18:05:00|141.79|139.79|142.37|140.37|143.33|141.33|141.79|139.79|0
1702404600000|2023-12-12 18:10:00|142.22|140.22|142.95|140.95|143.39|141.39|142.22|140.22|0
1702404900000|2023-12-12 18:15:00|142.81|140.81|142.81|140.81|142.95|140.95|142.08|140.08|0
1702405200000|2023-12-12 18:20:00|142.95|140.95|143.39|141.39|143.98|141.98|142.81|140.81|0
1702405500000|2023-12-12 18:25:00|143.54|141.54|142.95|140.95|143.54|141.54|142.66|140.66|0
1702405800000|2023-12-12 18:30:00|142.8|140.8|142.36|140.36|143.39|141.39|141.78|139.78|0
1702406100000|2023-12-12 18:35:00|142.22|140.22|142.21|140.21|142.8|140.8|142.07|140.07|0
1702406400000|2023-12-12 18:40:00|142.14|140.14|142.21|140.21|142.8|140.8|142.07|140.07|0
1702406700000|2023-12-12 18:45:00|142.07|140.07|140.38|138.38|142.07|140.07|140.24|138.24|0
1702407000000|2023-12-12 18:50:00|140.53|138.53|140.09|138.09|140.53|138.53|139.8|137.8|0
1702407300000|2023-12-12 18:55:00|140.38|138.38|140.23|138.23|140.67|138.67|139.8|137.8|0
1702407600000|2023-12-12 19:00:00|140.09|138.09|140.52|138.52|140.96|138.96|140.09|138.09|0
1702407900000|2023-12-12 19:05:00|140.67|138.67|140.52|138.52|140.81|138.81|140.09|138.09|0
1702408200000|2023-12-12 19:10:00|140.6|138.6|140.96|138.96|141.25|139.25|140.52|138.52|0
1702408500000|2023-12-12 19:15:00|141.1|139.1|140.37|138.37|141.1|139.1|140.08|138.08|0
1702408800000|2023-12-12 19:20:00|140.23|138.23|140.08|138.08|140.52|138.52|139.93|137.93|0
1702409100000|2023-12-12 19:25:00|139.93|137.93|139.93|137.93|140.22|138.22|139.79|137.79|0
1702409400000|2023-12-12 19:30:00|139.79|137.79|139.35|137.35|139.93|137.93|139.21|137.21|0
1702409700000|2023-12-12 19:35:00|139.2|137.2|139.35|137.35|139.64|137.64|139.06|137.06|0
1702410000000|2023-12-12 19:40:00|139.2|137.2|139.49|137.49|139.78|137.78|139.06|137.06|0
1702410300000|2023-12-12 19:45:00|139.56|137.56|139.2|137.2|139.63|137.63|138.62|136.62|0
1702410600000|2023-12-12 19:50:00|139.05|137.05|138.91|136.91|139.05|137.05|138.48|136.48|0
1702410900000|2023-12-12 19:55:00|138.76|136.76|138.33|136.33|138.91|136.91|138.18|136.18|0
1702411200000|2023-12-12 20:00:00|138.47|136.47|136.75|134.75|138.69|136.69|136.75|134.75|0
1702411500000|2023-12-12 20:05:00|136.89|134.89|135.75|133.75|136.89|134.89|135.46|133.46|0
1702411800000|2023-12-12 20:10:00|135.89|133.89|136.03|134.03|136.89|134.89|135.61|133.61|0
1702412100000|2023-12-12 20:15:00|135.89|133.89|136.46|134.46|136.61|134.61|135.18|133.18|0
1702412400000|2023-12-12 20:20:00|136.18|134.18|135.75|133.75|136.46|134.46|135.32|133.32|0
1702412700000|2023-12-12 20:25:00|136.03|134.03|135.6|133.6|136.18|134.18|135.46|133.46|0
1702413000000|2023-12-12 20:30:00|135.46|133.46|136.46|134.46|136.46|134.46|135.32|133.32|0
1702413300000|2023-12-12 20:35:00|136.6|134.6|137.45|135.45|137.6|135.6|136.46|134.46|0
1702413600000|2023-12-12 20:40:00|137.31|135.31|137.17|135.17|138.03|136.03|137.02|135.02|0
1702413900000|2023-12-12 20:45:00|137.31|135.31|137.16|135.16|137.6|135.6|136.88|134.88|0
1702414200000|2023-12-12 20:50:00|137.88|135.88|137.59|135.59|137.88|135.88|136.59|134.59|0
1702414500000|2023-12-12 20:55:00|136.73|134.73|135.92|133.92|137.2|135.2|135.45|133.45|0
1702414800000|2023-12-12 21:00:00|135.49|133.49|134.5|132.5|136.34|134.34|134.36|132.36|0
1702415100000|2023-12-12 21:05:00|134.58|132.58|134.5|132.5|134.65|132.65|134.22|132.22|0
1702415400000|2023-12-12 21:10:00|134.64|132.64|134.22|132.22|134.64|132.64|134.22|132.22|0
1702415700000|2023-12-12 21:15:00|134.32|132.12|134.04|131.84|134.32|132.12|133.9|131.7|0
1702416000000|2023-12-12 21:20:00|133.97|131.77|134.17|131.97|134.18|131.98|133.89|131.69|0
1702416300000|2023-12-12 21:25:00|134.03|131.83|134.03|131.83|134.03|131.83|133.89|131.69|0
1702416600000|2023-12-12 21:30:00|133.89|131.69|133.89|131.69|133.89|131.69|133.89|131.69|0
1702416900000|2023-12-12 21:35:00|133.75|131.55|133.89|131.69|133.89|131.69|133.75|131.55|0
1702417200000|2023-12-12 21:40:00|133.82|131.62|133.89|131.69|133.89|131.69|133.82|131.62|0
1702417500000|2023-12-12 21:45:00|134.03|131.83|134.17|131.97|134.17|131.97|134.03|131.83|0
1702417800000|2023-12-12 21:50:00|134.16|131.96|134.02|131.82|134.16|131.96|134.02|131.82|0
1702418100000|2023-12-12 21:55:00|134.1|131.9|134.23|132.03|134.23|132.03|134.02|131.82|0
1702418400000|2023-12-12 22:00:00|134.09|131.89|134.04|131.84|134.11|131.91|134.04|131.84|0
1702418700000|2023-12-12 22:05:00|133.98|131.78|134.11|131.91|134.11|131.91|133.98|131.78|0
1702419000000|2023-12-12 22:10:00|134.12|131.92|134.23|132.03|134.23|132.03|134.12|131.92|0
1702419300000|2023-12-12 22:15:00|134.31|132.11|134.29|132.09|134.37|132.17|134.27|132.07|0
1702419600000|2023-12-12 22:20:00|134.18|131.98|134.29|132.09|134.3|132.1|134.08|131.88|0
1702419900000|2023-12-12 22:25:00|134.3|132.1|134.37|132.17|134.37|132.17|134.28|132.08|0
1702420200000|2023-12-12 22:30:00|134.41|132.21|134.32|132.12|134.43|132.23|134.32|132.12|0
1702420500000|2023-12-12 22:35:00|134.37|132.17|134.37|132.17|134.37|132.17|134.37|132.17|0
1702420800000|2023-12-12 22:40:00|134.32|132.12|134.3|132.1|134.32|132.12|134.07|131.87|0
1702421100000|2023-12-12 22:45:00|134.29|132.09|134.15|131.95|134.29|132.09|134.15|131.95|0
1702421400000|2023-12-12 22:50:00|134.28|132.08|134.23|132.03|134.28|132.08|134.11|131.91|0
1702421700000|2023-12-12 22:55:00|134.19|131.99|134.06|131.86|134.27|132.07|134.04|131.84|0
1702422000000|2023-12-12 23:00:00|134.21|132.01|132.6|130.4|134.35|132.15|132.46|130.26|0
1702422300000|2023-12-12 23:05:00|132.53|130.33|132.18|129.98|132.73|130.53|132.18|129.98|0
1702422600000|2023-12-12 23:10:00|132.17|129.97|132.31|130.11|132.39|130.19|132.04|129.84|0
1702422900000|2023-12-12 23:15:00|132.39|130.19|132.59|130.39|132.87|130.67|132.39|130.19|0
1702423200000|2023-12-12 23:20:00|132.45|130.25|133.15|130.95|133.29|131.09|132.45|130.25|0
1702423500000|2023-12-12 23:25:00|133.01|130.81|132.86|130.66|133.15|130.95|132.86|130.66|0
1702423800000|2023-12-12 23:30:00|133|130.8|132.72|130.52|133|130.8|132.72|130.52|0
1702424100000|2023-12-12 23:35:00|132.86|130.66|132.72|130.52|132.86|130.66|132.72|130.52|0
1702424400000|2023-12-12 23:40:00|132.86|130.66|132.72|130.52|132.86|130.66|132.58|130.38|0
1702424700000|2023-12-12 23:45:00|132.58|130.38|132.72|130.52|132.86|130.66|132.58|130.38|0
1702425000000|2023-12-12 23:50:00|132.58|130.38|132.3|130.1|132.72|130.52|132.3|130.1|0
1702425300000|2023-12-12 23:55:00|132.23|130.03|132.16|129.96|132.3|130.1|132.16|129.96|0
1702425600000|2023-12-13 00:00:00|132.3|130.1|132.29|130.09|132.57|130.37|132.15|129.95|0
1702425900000|2023-12-13 00:05:00|132.43|130.23|131.87|129.67|132.43|130.23|131.87|129.67|0
1702426200000|2023-12-13 00:10:00|132.01|129.81|132.29|130.09|132.29|130.09|131.87|129.67|0
1702426500000|2023-12-13 00:15:00|132.15|129.95|132.15|129.95|132.57|130.37|132.01|129.81|0
1702426800000|2023-12-13 00:20:00|132.08|129.88|132.15|129.95|132.42|130.22|132.01|129.81|0
1702427100000|2023-12-13 00:25:00|132.29|130.09|132.42|130.22|132.42|130.22|132.14|129.94|0
1702427400000|2023-12-13 00:30:00|132.28|130.08|133.12|130.92|133.12|130.92|132.28|130.08|0
1702427700000|2023-12-13 00:35:00|132.98|130.78|132.7|130.5|133.12|130.92|132.56|130.36|0
1702428000000|2023-12-13 00:40:00|132.56|130.36|132.14|129.94|132.7|130.5|132.14|129.94|0
1702428300000|2023-12-13 00:45:00|132.28|130.08|132.14|129.94|132.28|130.08|132.14|129.94|0
1702428600000|2023-12-13 00:50:00|132.28|130.08|132.41|130.21|132.41|130.21|132.14|129.94|0
1702428900000|2023-12-13 00:55:00|132.55|130.35|132.27|130.07|132.55|130.35|132.27|130.07|0
1702429200000|2023-12-13 01:00:00|132.41|130.21|132.69|130.49|132.69|130.49|131.99|129.79|0
1702429500000|2023-12-13 01:05:00|132.55|130.35|132.41|130.21|132.69|130.49|132.27|130.07|0
1702429800000|2023-12-13 01:10:00|132.55|130.35|132.96|130.76|133.38|131.18|132.55|130.35|0
1702430100000|2023-12-13 01:15:00|133.1|130.9|132.96|130.76|133.38|131.18|132.82|130.62|0
1702430400000|2023-12-13 01:20:00|132.82|130.62|133.62|131.42|133.9|131.7|132.82|130.62|0
1702430700000|2023-12-13 01:25:00|133.48|131.28|133.2|131|133.48|131.28|133.06|130.86|0
1702431000000|2023-12-13 01:30:00|132.96|130.96|132.68|130.68|133.1|131.1|132.68|130.68|0
1702431300000|2023-12-13 01:35:00|132.82|130.82|132.68|130.68|132.96|130.96|132.68|130.68|0
1702431600000|2023-12-13 01:40:00|132.54|130.54|133.09|131.09|133.23|131.23|132.54|130.54|0
1702431900000|2023-12-13 01:45:00|132.96|130.96|133.65|131.65|133.93|131.93|132.96|130.96|0
1702432200000|2023-12-13 01:50:00|133.72|131.72|133.23|131.23|133.79|131.79|133.23|131.23|0
1702432500000|2023-12-13 01:55:00|133.09|131.09|133.09|131.09|133.23|131.23|132.95|130.95|0
1702432800000|2023-12-13 02:00:00|132.95|130.95|132.81|130.81|133.09|131.09|132.81|130.81|0
1702433100000|2023-12-13 02:05:00|132.95|130.95|132.81|130.81|133.09|131.09|132.81|130.81|0
1702433400000|2023-12-13 02:10:00|132.94|130.94|132.67|130.67|132.94|130.94|132.67|130.67|0
1702433700000|2023-12-13 02:15:00|132.8|130.8|132.52|130.52|132.8|130.8|132.39|130.39|0
1702434000000|2023-12-13 02:20:00|132.39|130.39|132.94|130.94|132.94|130.94|132.39|130.39|0
1702434300000|2023-12-13 02:25:00|132.8|130.8|133.36|131.36|133.36|131.36|132.8|130.8|0
1702434600000|2023-12-13 02:30:00|133.35|131.35|133.49|131.49|133.49|131.49|133.22|131.22|0
1702434900000|2023-12-13 02:35:00|133.35|131.35|133.49|131.49|133.77|131.77|133.35|131.35|0
1702435200000|2023-12-13 02:40:00|133.63|131.63|133.35|131.35|133.63|131.63|133.21|131.21|0
1702435500000|2023-12-13 02:45:00|133.49|131.49|133.21|131.21|133.49|131.49|133.21|131.21|0
1702435800000|2023-12-13 02:50:00|133.35|131.35|133.21|131.21|133.35|131.35|133.21|131.21|0
1702436100000|2023-12-13 02:55:00|133.35|131.35|133.34|131.34|133.48|131.48|133.2|131.2|0
1702436400000|2023-12-13 03:00:00|133.28|131.28|133.48|131.48|133.62|131.62|133.2|131.2|0
1702436700000|2023-12-13 03:05:00|133.55|131.55|133.48|131.48|133.55|131.55|133.34|131.34|0
1702437000000|2023-12-13 03:10:00|133.41|131.41|133.48|131.48|133.48|131.48|133.34|131.34|0
1702437300000|2023-12-13 03:15:00|133.62|131.62|133.61|131.61|133.76|131.76|133.48|131.48|0
1702437600000|2023-12-13 03:20:00|133.47|131.47|133.47|131.47|133.61|131.61|133.47|131.47|0
1702437900000|2023-12-13 03:25:00|133.61|131.61|133.89|131.89|133.89|131.89|133.61|131.61|0
1702438200000|2023-12-13 03:30:00|133.75|131.75|134.03|132.03|134.03|132.03|133.75|131.75|0
1702438800000|2023-12-13 03:40:00|134.17|132.17|133.6|131.6|134.17|132.17|133.6|131.6|0
1702439100000|2023-12-13 03:45:00|133.74|131.74|133.6|131.6|133.74|131.74|133.6|131.6|0
1702439400000|2023-12-13 03:50:00|133.54|131.54|133.46|131.46|133.54|131.54|133.46|131.46|0
1702439700000|2023-12-13 03:55:00|133.6|131.6|133.6|131.6|133.6|131.6|133.53|131.53|0
1702440000000|2023-12-13 04:00:00|133.46|131.46|133.74|131.74|133.74|131.74|133.46|131.46|0
1702440300000|2023-12-13 04:05:00|133.81|131.81|133.73|131.73|133.88|131.88|133.6|131.6|0
1702440600000|2023-12-13 04:10:00|133.59|131.59|133.59|131.59|133.73|131.73|133.59|131.59|0
1702440900000|2023-12-13 04:15:00|133.73|131.73|133.87|131.87|134.01|132.01|133.73|131.73|0
1702441200000|2023-12-13 04:20:00|133.73|131.73|133.87|131.87|134.01|132.01|133.73|131.73|0
1702441800000|2023-12-13 04:30:00|133.86|131.86|134|132|134|132|133.86|131.86|0
1702442100000|2023-12-13 04:35:00|133.86|131.86|133.72|131.72|133.86|131.86|133.72|131.72|0
1702442400000|2023-12-13 04:40:00|133.58|131.58|133.72|131.72|133.72|131.72|133.44|131.44|0
1702442700000|2023-12-13 04:45:00|133.58|131.58|133.3|131.3|133.58|131.58|133.3|131.3|0
1702443000000|2023-12-13 04:50:00|133.16|131.16|133.16|131.16|133.3|131.3|133.02|131.02|0
1702443300000|2023-12-13 04:55:00|133.3|131.3|133.16|131.16|133.3|131.3|133.16|131.16|0
1702443600000|2023-12-13 05:00:00|133.02|131.02|133.16|131.16|133.16|131.16|133.02|131.02|0
1702443900000|2023-12-13 05:05:00|133.15|131.15|133.29|131.29|133.29|131.29|133.01|131.01|0
1702444200000|2023-12-13 05:10:00|133.15|131.15|133.01|131.01|133.15|131.15|133.01|131.01|0
1702444500000|2023-12-13 05:15:00|133.15|131.15|132.87|130.87|133.15|131.15|132.87|130.87|0
1702444800000|2023-12-13 05:20:00|132.73|130.73|133.01|131.01|133.01|131.01|132.73|130.73|0
1702445100000|2023-12-13 05:25:00|132.87|130.87|133.15|131.15|133.15|131.15|132.87|130.87|0
1702445400000|2023-12-13 05:30:00|133.14|131.14|133|131|133.14|131.14|132.87|130.87|0
1702445700000|2023-12-13 05:35:00|132.86|130.86|133.28|131.28|133.28|131.28|132.86|130.86|0
1702446000000|2023-12-13 05:40:00|133.14|131.14|133.14|131.14|133.28|131.28|133.14|131.14|0
1702446300000|2023-12-13 05:45:00|133.28|131.28|133.14|131.14|133.28|131.28|133.14|131.14|0
1702446600000|2023-12-13 05:50:00|133.21|131.21|133.69|131.69|133.83|131.83|133.14|131.14|0
1702446900000|2023-12-13 05:55:00|133.83|131.83|133.41|131.41|133.83|131.83|133.41|131.41|0
1702447200000|2023-12-13 06:00:00|133.55|131.55|133.55|131.55|133.55|131.55|133.41|131.41|0
1702447500000|2023-12-13 06:05:00|133.69|131.69|133.83|131.83|133.83|131.83|133.69|131.69|0
1702447800000|2023-12-13 06:10:00|133.76|131.76|133.55|131.55|133.83|131.83|133.55|131.55|0
1702448100000|2023-12-13 06:15:00|133.41|131.41|133.54|131.54|133.54|131.54|133.27|131.27|0
1702448400000|2023-12-13 06:20:00|133.68|131.68|133.82|131.82|133.96|131.96|133.54|131.54|0
1702448700000|2023-12-13 06:25:00|133.96|131.96|134.1|132.1|134.1|132.1|133.96|131.96|0
1702449000000|2023-12-13 06:30:00|133.96|131.96|134.24|132.24|134.24|132.24|133.82|131.82|0
1702449300000|2023-12-13 06:35:00|134.17|132.17|133.82|131.82|134.24|132.24|133.82|131.82|0
1702449600000|2023-12-13 06:40:00|133.81|131.81|133.81|131.81|133.81|131.81|133.67|131.67|0
1702449900000|2023-12-13 06:45:00|133.95|131.95|134.23|132.23|134.23|132.23|133.81|131.81|0
1702450200000|2023-12-13 06:50:00|134.09|132.09|134.37|132.37|134.37|132.37|134.09|132.09|0
1702450500000|2023-12-13 06:55:00|134.23|132.23|134.09|132.09|134.37|132.37|134.09|132.09|0
1702450800000|2023-12-13 07:00:00|134.37|132.37|134.09|132.09|134.37|132.37|134.09|132.09|0
1702451100000|2023-12-13 07:05:00|134.02|132.02|133.25|131.25|134.02|132.02|133.25|131.25|0
1702451400000|2023-12-13 07:10:00|133.38|131.38|133.8|131.8|133.8|131.8|133.24|131.24|0
1702451700000|2023-12-13 07:15:00|133.73|131.73|133.52|131.52|133.73|131.73|133.52|131.52|0
1702452000000|2023-12-13 07:20:00|133.66|131.66|133.1|131.1|133.66|131.66|133.1|131.1|0
1702452300000|2023-12-13 07:25:00|133.24|131.24|132.82|130.82|133.38|131.38|132.82|130.82|0
1702452600000|2023-12-13 07:30:00|132.96|130.96|133.35|131.35|133.68|131.68|132.82|130.82|0
1702452900000|2023-12-13 07:35:00|133.49|131.49|133.63|131.63|133.77|131.77|133.35|131.35|0
1702453200000|2023-12-13 07:40:00|133.62|131.62|133.2|131.2|133.62|131.62|133.2|131.2|0
1702453500000|2023-12-13 07:45:00|133.34|131.34|133.62|131.62|133.62|131.62|132.79|130.79|0
1702453800000|2023-12-13 07:50:00|133.76|131.76|134.04|132.04|134.04|132.04|133.62|131.62|0
1702454100000|2023-12-13 07:55:00|134.11|132.11|134.32|132.32|134.46|132.46|134.04|132.04|0
1702454400000|2023-12-13 08:00:00|134.25|132.25|133.62|131.62|134.32|132.32|133.2|131.2|0
1702454700000|2023-12-13 08:05:00|133.48|131.48|133.06|131.06|133.89|131.89|132.92|130.92|0
1702455000000|2023-12-13 08:10:00|133.13|131.13|133.47|131.47|133.75|131.75|133.13|131.13|0
1702455300000|2023-12-13 08:15:00|133.61|131.61|133.33|131.33|133.89|131.89|133.19|131.19|0
1702455600000|2023-12-13 08:20:00|133.47|131.47|133.19|131.19|133.47|131.47|133.19|131.19|0
1702455900000|2023-12-13 08:25:00|133.33|131.33|133.47|131.47|133.75|131.75|133.19|131.19|0
1702456200000|2023-12-13 08:30:00|133.61|131.61|132.77|130.77|133.61|131.61|132.63|130.63|0
1702456500000|2023-12-13 08:35:00|132.63|130.63|133.18|131.18|133.46|131.46|132.63|130.63|0
1702456800000|2023-12-13 08:40:00|133.32|131.32|133.74|131.74|133.74|131.74|133.18|131.18|0
1702457100000|2023-12-13 08:45:00|133.6|131.6|133.18|131.18|133.74|131.74|133.18|131.18|0
1702457400000|2023-12-13 08:50:00|133.32|131.32|133.18|131.18|133.74|131.74|133.18|131.18|0
1702457700000|2023-12-13 08:55:00|133.04|131.04|132.34|130.34|133.18|131.18|132.34|130.34|0
1702458000000|2023-12-13 09:00:00|132.2|130.2|133.45|131.45|133.45|131.45|132.2|130.2|0
1702458300000|2023-12-13 09:05:00|133.31|131.31|133.17|131.17|133.59|131.59|132.89|130.89|0
1702458600000|2023-12-13 09:10:00|133.31|131.31|133.59|131.59|133.8|131.8|133.17|131.17|0
1702458900000|2023-12-13 09:15:00|133.45|131.45|133.45|131.45|133.87|131.87|133.45|131.45|0
1702459200000|2023-12-13 09:20:00|133.59|131.59|132.89|130.89|133.59|131.59|132.61|130.61|0
1702459500000|2023-12-13 09:25:00|133.03|131.03|133.24|131.24|133.3|131.3|132.75|130.75|0
1702459800000|2023-12-13 09:30:00|133.3|131.3|132.74|130.74|133.44|131.44|132.74|130.74|0
1702460100000|2023-12-13 09:35:00|132.6|130.6|133.16|131.16|133.23|131.23|132.6|130.6|0
1702460400000|2023-12-13 09:40:00|133.3|131.3|133.02|131.02|133.44|131.44|132.74|130.74|0
1702460700000|2023-12-13 09:45:00|133.16|131.16|132.88|130.88|133.71|131.71|132.88|130.88|0
1702461000000|2023-12-13 09:50:00|133.02|131.02|133.01|131.01|133.29|131.29|132.74|130.74|0
1702461300000|2023-12-13 09:55:00|133.15|131.15|133.29|131.29|133.43|131.43|133.01|131.01|0
1702461600000|2023-12-13 10:00:00|133.43|131.43|133.57|131.57|133.71|131.71|133.15|131.15|0
1702461900000|2023-12-13 10:05:00|133.71|131.71|133.85|131.85|133.99|131.99|133.71|131.71|0
1702462200000|2023-12-13 10:10:00|133.92|131.92|133.15|131.15|133.98|131.98|133.15|131.15|0
1702462500000|2023-12-13 10:15:00|133.01|131.01|134.12|132.12|134.12|132.12|133.01|131.01|0
1702462800000|2023-12-13 10:20:00|133.98|131.98|133.98|131.98|134.19|132.19|133.84|131.84|0
1702463100000|2023-12-13 10:25:00|134.12|132.12|133.84|131.84|134.12|132.12|133.7|131.7|0
1702463400000|2023-12-13 10:30:00|133.98|131.98|133.7|131.7|133.98|131.98|133.42|131.42|0
1702463700000|2023-12-13 10:35:00|133.84|131.84|134.11|132.11|134.11|132.11|133.77|131.77|0
1702464000000|2023-12-13 10:40:00|134.05|132.05|134.11|132.11|134.11|132.11|133.69|131.69|0
1702464300000|2023-12-13 10:45:00|133.97|131.97|133.83|131.83|133.97|131.97|133.55|131.55|0
1702464600000|2023-12-13 10:50:00|133.69|131.69|133.27|131.27|133.69|131.69|133.13|131.13|0
1702464900000|2023-12-13 10:55:00|133.13|131.13|133.83|131.83|133.97|131.97|132.85|130.85|0
1702465200000|2023-12-13 11:00:00|133.97|131.97|134.24|132.24|134.24|132.24|133.68|131.68|0
1702465500000|2023-12-13 11:05:00|134.1|132.1|133.96|131.96|134.24|132.24|133.82|131.82|0
1702465800000|2023-12-13 11:10:00|133.89|131.89|133.26|131.26|133.89|131.89|133.26|131.26|0
1702466100000|2023-12-13 11:15:00|133.12|131.12|132.84|130.84|133.26|131.26|132.56|130.56|0
1702466400000|2023-12-13 11:20:00|132.77|130.77|132.42|130.42|132.77|130.77|132.42|130.42|0
1702466700000|2023-12-13 11:25:00|132.49|130.49|132.7|130.7|132.84|130.84|132.28|130.28|0
1702467000000|2023-12-13 11:30:00|132.63|130.63|132.42|130.42|132.7|130.7|132.28|130.28|0
1702467300000|2023-12-13 11:35:00|132.28|130.28|132.42|130.42|132.7|130.7|132.28|130.28|0
1702467600000|2023-12-13 11:40:00|132.49|130.49|132.41|130.41|132.56|130.56|132.14|130.14|0
1702467900000|2023-12-13 11:45:00|132.55|130.55|132.97|130.97|133.11|131.11|132.55|130.55|0
1702468200000|2023-12-13 11:50:00|132.83|130.83|132.97|130.97|133.11|131.11|132.69|130.69|0
1702468500000|2023-12-13 11:55:00|133.11|131.11|132.97|130.97|133.25|131.25|132.97|130.97|0
1702468800000|2023-12-13 12:00:00|133.1|131.1|132.96|130.96|133.24|131.24|132.69|130.69|0
1702469100000|2023-12-13 12:05:00|133.1|131.1|133.66|131.66|133.66|131.66|133.04|131.04|0
1702469400000|2023-12-13 12:10:00|133.52|131.52|132.96|130.96|133.59|131.59|132.82|130.82|0
1702469700000|2023-12-13 12:15:00|133.03|131.03|133.1|131.1|133.1|131.1|132.89|130.89|0
1702470000000|2023-12-13 12:20:00|133.03|131.03|133.79|131.79|133.79|131.79|133.03|131.03|0
1702470300000|2023-12-13 12:25:00|133.86|131.86|133.93|131.93|134.07|132.07|133.79|131.79|0
1702470600000|2023-12-13 12:30:00|133.79|131.79|133.23|131.23|133.93|131.93|133.23|131.23|0
1702470900000|2023-12-13 12:35:00|133.37|131.37|133.65|131.65|133.93|131.93|133.09|131.09|0
1702471200000|2023-12-13 12:40:00|133.72|131.72|134.2|132.2|134.2|132.2|133.64|131.64|0
1702471500000|2023-12-13 12:45:00|134.14|132.14|134.06|132.06|134.2|132.2|133.86|131.86|0
1702471800000|2023-12-13 12:50:00|134.2|132.2|133.92|131.92|134.2|132.2|133.64|131.64|0
1702472100000|2023-12-13 12:55:00|133.78|131.78|134.06|132.06|134.2|132.2|133.78|131.78|0
1702472400000|2023-12-13 13:00:00|133.92|131.92|133.92|131.92|134.2|132.2|133.78|131.78|0
1702472700000|2023-12-13 13:05:00|133.78|131.78|133.63|131.63|133.92|131.92|133.5|131.5|0
1702473000000|2023-12-13 13:10:00|133.77|131.77|133.77|131.77|134.33|132.33|133.63|131.63|0
1702473300000|2023-12-13 13:15:00|133.91|131.91|134.05|132.05|134.05|132.05|133.63|131.63|0
1702473600000|2023-12-13 13:20:00|133.91|131.91|133.49|131.49|134.05|132.05|133.49|131.49|0
1702473900000|2023-12-13 13:25:00|133.63|131.63|133.35|131.35|133.63|131.63|132.79|130.79|0
1702474200000|2023-12-13 13:30:00|133.21|131.21|133.21|131.21|133.35|131.35|131.54|129.54|0
1702474500000|2023-12-13 13:35:00|133.07|131.07|132.09|130.09|133.07|131.07|131.54|129.54|0
1702474800000|2023-12-13 13:40:00|132.23|130.23|131.81|129.81|133.06|131.06|131.81|129.81|0
1702475100000|2023-12-13 13:45:00|131.54|129.54|130.84|128.84|132.09|130.09|130.57|128.57|0
1702475400000|2023-12-13 13:50:00|130.92|128.92|130.15|128.15|131.26|129.26|130.02|128.02|0
1702475700000|2023-12-13 13:55:00|130.29|128.29|130.43|128.43|130.98|128.98|130.29|128.29|0
1702476000000|2023-12-13 14:00:00|130.5|128.5|130.42|128.42|130.84|128.84|130.29|128.29|0
1702476300000|2023-12-13 14:05:00|130.7|128.7|130.97|128.97|131.25|129.25|130.56|128.56|0
1702476600000|2023-12-13 14:10:00|131.11|129.11|131.52|129.52|131.52|129.52|130.56|128.56|0
1702476900000|2023-12-13 14:15:00|131.6|129.6|132.08|130.08|132.08|130.08|131.25|129.25|0
1702477200000|2023-12-13 14:20:00|132.21|130.21|132.21|130.21|132.21|130.21|131.8|129.8|0
1702477500000|2023-12-13 14:25:00|132.15|130.15|135.29|133.29|135.29|133.29|132.15|130.15|0
1702477800000|2023-12-13 14:30:00|135.15|133.15|133.04|131.04|135.99|133.99|133.04|131.04|0
1702478100000|2023-12-13 14:35:00|132.9|130.9|133.88|131.88|134.16|132.16|132.9|130.9|0
1702478400000|2023-12-13 14:40:00|133.6|131.6|135.14|133.14|135.28|133.28|133.32|131.32|0
1702478700000|2023-12-13 14:45:00|135|133|134.86|132.86|135.56|133.56|134.58|132.58|0
1702479000000|2023-12-13 14:50:00|135|133|135.21|133.21|135.7|133.7|134.86|132.86|0
1702479300000|2023-12-13 14:55:00|135.28|133.28|134.99|132.99|135.56|133.56|134.57|132.57|0
1702479600000|2023-12-13 15:00:00|135.41|133.41|135.41|133.41|135.7|133.7|134.85|132.85|0
1702479900000|2023-12-13 15:05:00|135.27|133.27|134.43|132.43|135.98|133.98|134.43|132.43|0
1702480200000|2023-12-13 15:10:00|134.29|132.29|134|132|134.29|132.29|133.45|131.45|0
1702480500000|2023-12-13 15:15:00|134.14|132.14|133.03|131.03|134.14|132.14|133.03|131.03|0
1702480800000|2023-12-13 15:20:00|132.89|130.89|132.88|130.88|133.86|131.86|132.75|130.75|0
1702481100000|2023-12-13 15:25:00|132.74|130.74|132.88|130.88|133.44|131.44|132.74|130.74|0
1702481400000|2023-12-13 15:30:00|133.02|131.02|133.3|131.3|133.44|131.44|132.05|130.05|0
1702481700000|2023-12-13 15:35:00|133.16|131.16|132.32|130.32|133.3|131.3|131.91|129.91|0
1702482000000|2023-12-13 15:40:00|132.18|130.18|131.49|129.49|132.6|130.6|131.49|129.49|0
1702482300000|2023-12-13 15:45:00|131.35|129.35|130.38|128.38|131.63|129.63|130.38|128.38|0
1702482600000|2023-12-13 15:50:00|130.52|128.52|131.21|129.21|131.35|129.35|130.52|128.52|0
1702482900000|2023-12-13 15:55:00|131.28|129.28|131.21|129.21|131.48|129.48|130.66|128.66|0
1702483200000|2023-12-13 16:00:00|131.07|129.07|130.93|128.93|131.07|129.07|130.1|128.1|0
1702483500000|2023-12-13 16:05:00|131.07|129.07|131.83|129.83|132.17|130.17|131.07|129.07|0
1702483800000|2023-12-13 16:10:00|131.76|129.76|131.89|129.89|132.45|130.45|131.62|129.62|0
1702484100000|2023-12-13 16:15:00|131.61|129.61|131.75|129.75|132.03|130.03|131.2|129.2|0
1702484400000|2023-12-13 16:20:00|131.89|129.89|132.3|130.3|132.3|130.3|131.2|129.2|0
1702484700000|2023-12-13 16:25:00|132.44|130.44|132.58|130.58|132.72|130.72|132.03|130.03|0
1702485000000|2023-12-13 16:30:00|132.44|130.44|132.44|130.44|132.86|130.86|131.75|129.75|0
1702485300000|2023-12-13 16:35:00|132.58|130.58|132.99|130.99|133.27|131.27|132.02|130.02|0
1702485600000|2023-12-13 16:40:00|133.13|131.13|132.85|130.85|133.41|131.41|132.44|130.44|0
1702485900000|2023-12-13 16:45:00|132.99|130.99|132.99|130.99|133.41|131.41|132.43|130.43|0
1702486200000|2023-12-13 16:50:00|132.85|130.85|132.85|130.85|133.69|131.69|132.71|130.71|0
1702486500000|2023-12-13 16:55:00|132.99|130.99|133.96|131.96|134.1|132.1|132.99|130.99|0
1702486800000|2023-12-13 17:00:00|133.82|131.82|134.52|132.52|134.94|132.94|133.68|131.68|0
1702487100000|2023-12-13 17:05:00|134.38|132.38|134.38|132.38|134.94|132.94|134.24|132.24|0
1702487400000|2023-12-13 17:10:00|134.52|132.52|133.96|131.96|134.52|132.52|133.68|131.68|0
1702487700000|2023-12-13 17:15:00|133.82|131.82|134.38|132.38|134.38|132.38|133.82|131.82|0
1702488000000|2023-12-13 17:20:00|134.31|132.31|134.65|132.65|134.66|132.66|133.96|131.96|0
1702488300000|2023-12-13 17:25:00|134.51|132.51|134.51|132.51|134.65|132.65|133.95|131.95|0
1702488600000|2023-12-13 17:30:00|134.65|132.65|134.37|132.37|135.21|133.21|133.95|131.95|0
1702488900000|2023-12-13 17:35:00|134.51|132.51|134.37|132.37|135.49|133.49|134.37|132.37|0
1702489200000|2023-12-13 17:40:00|134.51|132.51|134.79|132.79|135.21|133.21|134.37|132.37|0
1702489500000|2023-12-13 17:45:00|134.93|132.93|134.36|132.36|135.07|133.07|134.36|132.36|0
1702489800000|2023-12-13 17:50:00|134.22|132.22|134.36|132.36|134.5|132.5|134.08|132.08|0
1702490100000|2023-12-13 17:55:00|134.22|132.22|134.64|132.64|134.92|132.92|134.22|132.22|0
1702490400000|2023-12-13 18:00:00|134.5|132.5|135.91|133.91|135.91|133.91|134.5|132.5|0
1702490700000|2023-12-13 18:05:00|135.77|133.77|136.19|134.19|136.33|134.33|135.62|133.62|0
1702491000000|2023-12-13 18:10:00|136.33|134.33|135.9|133.9|136.61|134.61|135.62|133.62|0
1702491300000|2023-12-13 18:15:00|135.76|133.76|136.47|134.47|136.75|134.75|135.62|133.62|0
1702491600000|2023-12-13 18:20:00|136.61|134.61|136.04|134.04|136.82|134.82|136.04|134.04|0
1702491900000|2023-12-13 18:25:00|136.18|134.18|136.46|134.46|136.61|134.61|135.76|133.76|0
1702492200000|2023-12-13 18:30:00|136.32|134.32|136.18|134.18|136.75|134.75|135.9|133.9|0
1702492500000|2023-12-13 18:35:00|136.04|134.04|135.89|133.89|136.32|134.32|135.89|133.89|0
1702492800000|2023-12-13 18:40:00|135.75|133.75|135.89|133.89|136.32|134.32|135.61|133.61|0
1702493100000|2023-12-13 18:45:00|135.75|133.75|135.47|133.47|135.89|133.89|135.18|133.18|0
1702493400000|2023-12-13 18:50:00|135.61|133.61|134.48|132.48|135.61|133.61|134.34|132.34|0
1702493700000|2023-12-13 18:55:00|134.34|132.34|135.39|133.39|135.39|133.39|134.06|132.06|0
1702494000000|2023-12-13 19:00:00|135.25|133.25|122.75|120.75|135.25|133.25|122.75|120.75|0
1702494300000|2023-12-13 19:05:00|122.35|120.35|120.25|118.25|123.54|121.54|120.25|118.25|0
1702494600000|2023-12-13 19:10:00|120.12|118.12|120.11|118.11|121.16|119.16|119.98|117.98|0
1702494900000|2023-12-13 19:15:00|119.98|117.98|119.07|117.07|120.24|118.24|119.07|117.07|0
1702495200000|2023-12-13 19:20:00|119.2|117.2|117.77|115.77|119.2|117.2|116.36|114.36|0
1702495500000|2023-12-13 19:25:00|117.65|115.65|118.42|116.42|119.33|117.33|117.65|115.65|0
1702495800000|2023-12-13 19:30:00|118.29|116.29|116.12|114.12|120.76|118.76|115.99|113.99|0
1702496100000|2023-12-13 19:35:00|115.86|113.86|112.34|110.34|115.99|113.99|112.34|110.34|0
1702496400000|2023-12-13 19:40:00|112.21|110.21|109.99|107.99|112.46|110.46|109.38|107.38|0
1702496700000|2023-12-13 19:45:00|109.87|107.87|110.34|108.34|110.97|108.97|109.25|107.25|0
1702497000000|2023-12-13 19:50:00|110.71|108.71|108.86|106.86|111.68|109.68|108.74|106.74|0
1702497300000|2023-12-13 19:55:00|108.98|106.98|107.89|105.89|108.98|106.98|106.33|104.33|0
1702497600000|2023-12-13 20:00:00|107.77|105.77|103.6|101.6|108.74|106.74|103.49|101.49|0
1702497900000|2023-12-13 20:05:00|103.49|101.49|105.97|103.97|106.8|104.8|103.14|101.14|0
1702498200000|2023-12-13 20:10:00|105.85|103.85|107.3|105.3|108.84|106.84|105.85|103.85|0
1702498500000|2023-12-13 20:15:00|107.78|105.78|108.88|106.88|109|107|106.69|104.69|0
1702498800000|2023-12-13 20:20:00|108.76|106.76|113.48|111.48|113.48|111.48|108.39|106.39|0
1702499100000|2023-12-13 20:25:00|113.35|111.35|110.85|108.85|114.49|112.49|110.6|108.6|0
1702499400000|2023-12-13 20:30:00|111.22|109.22|110.48|108.48|112.85|110.85|110.23|108.23|0
1702499700000|2023-12-13 20:35:00|110.35|108.35|106.2|104.2|110.35|108.35|106.2|104.2|0
1702500000000|2023-12-13 20:40:00|106.08|104.08|106.08|104.08|106.8|104.8|105.72|103.72|0
1702500300000|2023-12-13 20:45:00|105.96|103.96|106.44|104.44|107.28|105.28|105.96|103.96|0
1702500600000|2023-12-13 20:50:00|106.07|104.07|106.74|104.74|109.36|107.36|105.83|103.83|0
1702500900000|2023-12-13 20:55:00|106.8|104.8|102.97|100.97|106.8|104.8|102.97|100.97|0
1702501200000|2023-12-13 21:00:00|102.73|100.73|101.65|99.65|103.33|101.33|100.71|98.71|0
1702501500000|2023-12-13 21:05:00|101.77|99.77|101.65|99.65|102.6|100.6|101.53|99.53|0
1702501800000|2023-12-13 21:10:00|101.41|99.41|100.94|98.94|101.41|99.41|100.59|98.59|0
1702502100000|2023-12-13 21:15:00|101.51|99.31|102.46|100.26|102.58|100.38|101.39|99.19|0
1702502400000|2023-12-13 21:20:00|102.35|100.15|102.23|100.03|102.58|100.38|102.11|99.91|0
1702502700000|2023-12-13 21:25:00|102.29|100.09|102.81|100.61|102.81|100.61|102.11|99.91|0
1702503000000|2023-12-13 21:30:00|102.93|100.73|102.69|100.49|103.05|100.85|102.58|100.38|0
1702503300000|2023-12-13 21:35:00|102.81|100.61|102.93|100.73|103.05|100.85|102.81|100.61|0
1702503600000|2023-12-13 21:40:00|102.81|100.61|103.04|100.84|103.16|100.96|102.57|100.37|0
1702503900000|2023-12-13 21:45:00|102.92|100.72|103.46|101.26|103.51|101.31|102.92|100.72|0
1702504200000|2023-12-13 21:50:00|103.51|101.31|103.87|101.67|103.87|101.67|103.28|101.08|0
1702504500000|2023-12-13 21:55:00|103.81|101.61|104.05|101.85|104.17|101.97|103.75|101.55|0
1702504800000|2023-12-13 22:00:00|104.17|101.97|104.35|102.15|104.39|102.19|104.17|101.97|0
1702505100000|2023-12-13 22:05:00|104.3|102.1|104.11|101.91|104.41|102.21|104.04|101.84|0
1702505400000|2023-12-13 22:10:00|104.29|102.09|104.3|102.1|104.37|102.17|104.07|101.87|0
1702505700000|2023-12-13 22:15:00|104.11|101.91|103.93|101.73|104.14|101.94|103.86|101.66|0
1702506000000|2023-12-13 22:20:00|103.91|101.71|103.66|101.46|103.91|101.71|103.51|101.31|0
1702506300000|2023-12-13 22:25:00|103.52|101.32|103.45|101.25|103.52|101.32|103.43|101.23|0
1702506600000|2023-12-13 22:30:00|103.36|101.16|103.36|101.16|103.38|101.18|103.35|101.15|0
1702506900000|2023-12-13 22:35:00|103.32|101.12|103.17|100.97|103.32|101.12|103.17|100.97|0
1702507200000|2023-12-13 22:40:00|103.1|100.9|102.96|100.76|103.17|100.97|102.96|100.76|0
1702507500000|2023-12-13 22:45:00|103.03|100.83|102.87|100.67|103.03|100.83|102.82|100.62|0
1702507800000|2023-12-13 22:50:00|102.89|100.69|102.78|100.58|102.89|100.69|102.78|100.58|0
1702508100000|2023-12-13 22:55:00|102.8|100.6|102.94|100.74|102.94|100.74|102.74|100.54|0
1702508400000|2023-12-13 23:00:00|102.48|100.28|101.95|99.75|103.01|100.81|101.95|99.75|0
1702508700000|2023-12-13 23:05:00|101.83|99.63|101.48|99.28|101.95|99.75|101.36|99.16|0
1702509000000|2023-12-13 23:10:00|101.42|99.22|101.71|99.51|101.71|99.51|101.13|98.93|0
1702509300000|2023-12-13 23:15:00|101.6|99.4|101.83|99.63|101.95|99.75|101.59|99.39|0
1702509600000|2023-12-13 23:20:00|101.71|99.51|101.01|98.81|101.83|99.63|101.01|98.81|0
1702509900000|2023-12-13 23:25:00|101.07|98.87|100.77|98.57|101.24|99.04|100.66|98.46|0
1702510200000|2023-12-13 23:30:00|100.89|98.69|100.65|98.45|100.89|98.69|100.54|98.34|0
1702510500000|2023-12-13 23:35:00|100.54|98.34|100.3|98.1|100.65|98.45|100.3|98.1|0
1702510800000|2023-12-13 23:40:00|100.42|98.22|99.26|97.06|100.42|98.22|99.26|97.06|0
1702511100000|2023-12-13 23:45:00|99.38|97.18|99.37|97.17|99.61|97.41|99.26|97.06|0
1702511400000|2023-12-13 23:50:00|99.43|97.23|99.37|97.17|99.49|97.29|98.91|96.71|0
1702511700000|2023-12-13 23:55:00|99.32|97.12|99.14|96.94|99.49|97.29|99.14|96.94|0
1702512000000|2023-12-14 00:00:00|99.25|97.05|98.68|96.48|99.25|97.05|98.56|96.36|0
1702512300000|2023-12-14 00:05:00|98.62|96.42|98.45|96.25|98.79|96.59|98.1|95.9|0
1702512600000|2023-12-14 00:10:00|98.39|96.19|97.65|95.45|98.45|96.25|97.53|95.33|0
1702512900000|2023-12-14 00:15:00|97.76|95.56|96.85|94.65|97.99|95.79|96.62|94.42|0
1702513200000|2023-12-14 00:20:00|96.73|94.53|96.73|94.53|97.07|94.87|96.62|94.42|0
1702513500000|2023-12-14 00:25:00|96.85|94.65|96.73|94.53|96.85|94.65|96.17|93.97|0
1702513800000|2023-12-14 00:30:00|96.5|94.3|96.28|94.08|96.5|94.3|95.94|93.74|0
1702514100000|2023-12-14 00:35:00|96.16|93.96|96.27|94.07|96.5|94.3|95.94|93.74|0
1702514400000|2023-12-14 00:40:00|96.16|93.96|96.16|93.96|96.67|94.47|96.05|93.85|0
1702514700000|2023-12-14 00:45:00|96.05|93.85|95.71|93.51|96.39|94.19|95.71|93.51|0
1702515000000|2023-12-14 00:50:00|95.82|93.62|96.04|93.84|96.21|94.01|95.71|93.51|0
1702515300000|2023-12-14 00:55:00|96.1|93.9|95.82|93.62|96.16|93.96|95.82|93.62|0
1702515600000|2023-12-14 01:00:00|95.93|93.73|95.93|93.73|96.1|93.9|95.7|93.5|0
1702515900000|2023-12-14 01:05:00|95.87|93.67|96.15|93.95|96.15|93.95|95.7|93.5|0
1702516200000|2023-12-14 01:10:00|96.21|94.01|96.15|93.95|96.26|94.06|95.81|93.61|0
1702516500000|2023-12-14 01:15:00|96.26|94.06|96.87|94.67|97.44|95.24|95.7|93.5|0
1702516800000|2023-12-14 01:20:00|96.76|94.56|96.98|94.78|97.21|95.01|96.76|94.56|0
1702517100000|2023-12-14 01:25:00|97.1|94.9|97.21|95.01|97.32|95.12|97.09|94.89|0
1702517400000|2023-12-14 01:30:00|96.99|94.99|95.65|93.65|96.99|94.99|95.65|93.65|0
1702517700000|2023-12-14 01:35:00|95.53|93.53|96.2|94.2|96.2|94.2|95.31|93.31|0
1702518000000|2023-12-14 01:40:00|96.31|94.31|96.43|94.43|96.54|94.54|96.2|94.2|0
1702518300000|2023-12-14 01:45:00|96.54|94.54|96.65|94.65|96.87|94.87|96.42|94.42|0
1702518600000|2023-12-14 01:50:00|96.59|94.59|96.31|94.31|96.59|94.59|96.2|94.2|0
1702518900000|2023-12-14 01:55:00|96.42|94.42|95.97|93.97|96.42|94.42|95.97|93.97|0
1702519200000|2023-12-14 02:00:00|96.08|94.08|95.52|93.52|96.08|94.08|95.52|93.52|0
1702519500000|2023-12-14 02:05:00|95.63|93.63|95.3|93.3|95.86|93.86|95.3|93.3|0
1702519800000|2023-12-14 02:10:00|95.41|93.41|95.07|93.07|95.52|93.52|94.96|92.96|0
1702520100000|2023-12-14 02:15:00|94.96|92.96|95.18|93.18|95.18|93.18|94.96|92.96|0
1702520400000|2023-12-14 02:20:00|95.29|93.29|94.85|92.85|95.29|93.29|94.73|92.73|0
1702520700000|2023-12-14 02:25:00|94.96|92.96|94.62|92.62|95.07|93.07|94.62|92.62|0
1702521000000|2023-12-14 02:30:00|94.73|92.73|94.84|92.84|94.95|92.95|94.4|92.4|0
1702521300000|2023-12-14 02:35:00|94.95|92.95|95.28|93.28|95.28|93.28|94.73|92.73|0
1702521600000|2023-12-14 02:40:00|95.4|93.4|95.84|93.84|96.06|94.06|95.28|93.28|0
1702521900000|2023-12-14 02:45:00|95.95|93.95|95.61|93.61|96.06|94.06|95.5|93.5|0
1702522200000|2023-12-14 02:50:00|95.5|93.5|95.72|93.72|95.73|93.73|95.39|93.39|0
1702522500000|2023-12-14 02:55:00|95.61|93.61|95.61|93.61|95.72|93.72|95.5|93.5|0
1702522800000|2023-12-14 03:00:00|95.5|93.5|95.56|93.56|95.61|93.61|95.28|93.28|0
1702523100000|2023-12-14 03:05:00|95.5|93.5|95.5|93.5|95.61|93.61|95.38|93.38|0
1702523400000|2023-12-14 03:10:00|95.61|93.61|95.72|93.72|95.72|93.72|95.49|93.49|0
1702523700000|2023-12-14 03:15:00|95.83|93.83|96.05|94.05|96.16|94.16|95.83|93.83|0
1702524000000|2023-12-14 03:20:00|96.16|94.16|96.16|94.16|96.39|94.39|95.94|93.94|0
1702524300000|2023-12-14 03:25:00|96.27|94.27|96.61|94.61|96.61|94.61|96.16|94.16|0
1702524600000|2023-12-14 03:30:00|96.5|94.5|96.38|94.38|96.5|94.5|96.27|94.27|0
1702524900000|2023-12-14 03:35:00|96.49|94.49|97.28|95.28|97.39|95.39|96.49|94.49|0
1702525200000|2023-12-14 03:40:00|97.17|95.17|97.17|95.17|97.39|95.39|97.05|95.05|0
1702525500000|2023-12-14 03:45:00|97.28|95.28|96.94|94.94|97.39|95.39|96.94|94.94|0
1702525800000|2023-12-14 03:50:00|97|95|96.94|94.94|97.28|95.28|96.82|94.82|0
1702526100000|2023-12-14 03:55:00|96.82|94.82|96.48|94.48|96.82|94.82|96.48|94.48|0
1702526400000|2023-12-14 04:00:00|96.6|94.6|96.37|94.37|96.6|94.6|96.26|94.26|0
1702526700000|2023-12-14 04:05:00|96.26|94.26|95.69|93.69|96.26|94.26|95.64|93.64|0
1702527000000|2023-12-14 04:10:00|95.81|93.81|95.58|93.58|95.81|93.81|95.58|93.58|0
1702527300000|2023-12-14 04:15:00|95.69|93.69|95.24|93.24|95.69|93.69|95.24|93.24|0
1702527600000|2023-12-14 04:20:00|95.36|93.36|95.35|93.35|95.36|93.36|95.24|93.24|0
1702527900000|2023-12-14 04:25:00|95.46|93.46|95.46|93.46|95.58|93.58|95.35|93.35|0
1702528200000|2023-12-14 04:30:00|95.35|93.35|95.46|93.46|95.46|93.46|95.24|93.24|0
1702528500000|2023-12-14 04:35:00|95.57|93.57|95.68|93.68|95.79|93.79|95.46|93.46|0
1702528800000|2023-12-14 04:40:00|95.79|93.79|95.35|93.35|95.79|93.79|95.35|93.35|0
1702529100000|2023-12-14 04:45:00|95.34|93.34|94.79|92.79|95.34|93.34|94.79|92.79|0
1702529400000|2023-12-14 04:50:00|94.9|92.9|94.67|92.67|94.9|92.9|94.56|92.56|0
1702529700000|2023-12-14 04:55:00|94.62|92.62|94.56|92.56|94.73|92.73|94.56|92.56|0
1702530000000|2023-12-14 05:00:00|94.45|92.45|94.56|92.56|94.78|92.78|94.45|92.45|0
1702530300000|2023-12-14 05:05:00|94.67|92.67|94.78|92.78|94.84|92.84|94.67|92.67|0
1702530600000|2023-12-14 05:10:00|94.89|92.89|94.67|92.67|94.89|92.89|94.55|92.55|0
1702530900000|2023-12-14 05:15:00|94.78|92.78|94.89|92.89|95|93|94.55|92.55|0
1702531200000|2023-12-14 05:20:00|94.77|92.77|94.77|92.77|94.88|92.88|94.66|92.66|0
1702531500000|2023-12-14 05:25:00|94.88|92.88|94.88|92.88|94.99|92.99|94.77|92.77|0
1702531800000|2023-12-14 05:30:00|94.99|92.99|95.1|93.1|95.1|93.1|94.88|92.88|0
1702532100000|2023-12-14 05:35:00|95.16|93.16|95.32|93.32|95.66|93.66|95.16|93.16|0
1702532400000|2023-12-14 05:40:00|95.43|93.43|95.88|93.88|95.99|93.99|95.32|93.32|0
1702532700000|2023-12-14 05:45:00|95.77|93.77|95.77|93.77|95.77|93.77|95.43|93.43|0
1702533000000|2023-12-14 05:50:00|95.65|93.65|95.43|93.43|95.77|93.77|95.43|93.43|0
1702533300000|2023-12-14 05:55:00|95.54|93.54|95.54|93.54|95.65|93.65|95.43|93.43|0
1702533600000|2023-12-14 06:00:00|95.65|93.65|95.42|93.42|95.99|93.99|95.42|93.42|0
1702533900000|2023-12-14 06:05:00|95.54|93.54|95.98|93.98|95.98|93.98|95.31|93.31|0
1702534200000|2023-12-14 06:10:00|95.87|93.87|95.64|93.64|95.87|93.87|95.53|93.53|0
1702534500000|2023-12-14 06:15:00|95.76|93.76|95.53|93.53|95.76|93.76|95.53|93.53|0
1702534800000|2023-12-14 06:20:00|95.59|93.59|95.75|93.75|95.75|93.75|95.53|93.53|0
1702535100000|2023-12-14 06:25:00|95.64|93.64|95.86|93.86|95.97|93.97|95.53|93.53|0
1702535400000|2023-12-14 06:30:00|95.97|93.97|95.41|93.41|95.97|93.97|95.41|93.41|0
1702535700000|2023-12-14 06:35:00|95.47|93.47|95.08|93.08|95.52|93.52|94.96|92.96|0
1702536000000|2023-12-14 06:40:00|94.96|92.96|95.07|93.07|95.41|93.41|94.96|92.96|0
1702536300000|2023-12-14 06:45:00|95.19|93.19|95.63|93.63|95.74|93.74|95.13|93.13|0
1702536600000|2023-12-14 06:50:00|95.74|93.74|95.63|93.63|95.74|93.74|95.41|93.41|0
1702536900000|2023-12-14 06:55:00|95.74|93.74|95.18|93.18|95.74|93.74|95.18|93.18|0
1702537200000|2023-12-14 07:00:00|95.29|93.29|95.85|93.85|95.96|93.96|95.24|93.24|0
1702537500000|2023-12-14 07:05:00|95.96|93.96|96.18|94.18|96.35|94.35|95.85|93.85|0
1702537800000|2023-12-14 07:10:00|96.29|94.29|96.29|94.29|96.41|94.41|95.96|93.96|0
1702538100000|2023-12-14 07:15:00|96.18|94.18|96.18|94.18|96.69|94.69|96.07|94.07|0
1702538400000|2023-12-14 07:20:00|96.12|94.12|96.88|94.88|97.83|95.83|95.95|93.95|0
1702538700000|2023-12-14 07:25:00|96.77|94.77|97.67|95.67|97.78|95.78|96.77|94.77|0
1702539000000|2023-12-14 07:30:00|97.78|95.78|98.23|96.23|98.34|96.34|97.55|95.55|0
1702539300000|2023-12-14 07:35:00|98.12|96.12|98.23|96.23|98.46|96.46|98|96|0
1702539600000|2023-12-14 07:40:00|98.34|96.34|98.11|96.11|98.34|96.34|97.89|95.89|0
1702539900000|2023-12-14 07:45:00|98|96|98.22|96.22|98.45|96.45|98|96|0
1702540200000|2023-12-14 07:50:00|98.11|96.11|97.99|95.99|98.11|96.11|97.43|95.43|0
1702540500000|2023-12-14 07:55:00|98.11|96.11|99.01|97.01|99.01|97.01|97.99|95.99|0
1702540800000|2023-12-14 08:00:00|98.9|96.9|98.22|96.22|98.9|96.9|97.99|95.99|0
1702541100000|2023-12-14 08:05:00|98.1|96.1|97.88|95.88|98.22|96.22|97.43|95.43|0
1702541400000|2023-12-14 08:10:00|97.76|95.76|95.85|93.85|97.99|95.99|95.85|93.85|0
1702541700000|2023-12-14 08:15:00|95.97|93.97|98.55|96.55|98.89|96.89|95.97|93.97|0
1702542000000|2023-12-14 08:20:00|98.44|96.44|96.97|94.97|99.12|97.12|96.97|94.97|0
1702542300000|2023-12-14 08:25:00|97.19|95.19|95.96|93.96|97.42|95.42|95.85|93.85|0
1702542600000|2023-12-14 08:30:00|95.85|93.85|96.7|94.1|96.93|94.33|95.57|93.11|0
1702542900000|2023-12-14 08:35:00|96.82|94.22|96.81|94.21|97.6|95|96.37|93.77|0
1702543200000|2023-12-14 08:40:00|96.93|94.33|95.62|93.62|97.15|94.55|95.4|93.4|0
1702543500000|2023-12-14 08:45:00|95.73|93.73|96.4|94.4|96.73|94.73|95.51|93.51|0
1702543800000|2023-12-14 08:50:00|96.29|94.29|96.62|94.62|96.73|94.73|95.84|93.84|0
1702544100000|2023-12-14 08:55:00|96.73|94.73|97.97|95.97|98.42|96.42|96.62|94.62|0
1702544400000|2023-12-14 09:00:00|98.08|96.08|99.67|97.67|99.73|97.73|97.97|95.97|0
1702544700000|2023-12-14 09:05:00|99.79|97.79|99.44|97.44|100.25|98.25|99.21|97.21|0
1702545000000|2023-12-14 09:10:00|99.33|97.33|100.24|98.24|100.24|98.24|98.98|96.98|0
1702545300000|2023-12-14 09:15:00|100.47|98.47|100.47|98.47|100.82|98.82|99.9|97.9|0
1702545600000|2023-12-14 09:20:00|100.35|98.35|100.93|98.93|101.28|99.28|100.12|98.12|0
1702545900000|2023-12-14 09:25:00|100.81|98.81|100.81|98.81|101.04|99.04|99.95|97.95|0
1702546200000|2023-12-14 09:30:00|100.76|98.76|100.46|98.46|101.16|99.16|99.95|97.95|0
1702546500000|2023-12-14 09:35:00|100.64|98.64|100.12|98.12|101.27|99.27|100.06|98.06|0
1702546800000|2023-12-14 09:40:00|100|98|100|98|100.23|98.23|99.66|97.66|0
1702547100000|2023-12-14 09:45:00|100.11|98.11|100.46|98.46|100.8|98.8|100|98|0
1702547400000|2023-12-14 09:50:00|100.57|98.57|100.69|98.69|100.92|98.92|100|98|0
1702547700000|2023-12-14 09:55:00|100.57|98.57|100.11|98.11|100.8|98.8|100.11|98.11|0
1702548000000|2023-12-14 10:00:00|100.22|98.22|100.11|98.11|100.91|98.91|100.11|98.11|0
1702548300000|2023-12-14 10:05:00|100.22|98.22|100.45|98.45|100.68|98.68|99.99|97.99|0
1702548600000|2023-12-14 10:10:00|100.56|98.56|99.53|97.53|100.62|98.62|99.42|97.42|0
1702548900000|2023-12-14 10:15:00|99.42|97.42|99.18|97.18|99.76|97.76|99.07|97.07|0
1702549200000|2023-12-14 10:20:00|99.07|97.07|98.61|96.61|99.07|97.07|98.16|96.16|0
1702549500000|2023-12-14 10:25:00|98.84|96.84|98.16|96.16|98.84|96.84|98.1|96.1|0
1702549800000|2023-12-14 10:30:00|98.27|96.27|97.93|95.93|98.27|96.27|97.48|95.48|0
1702550100000|2023-12-14 10:35:00|97.82|95.82|97.2|95.2|98.16|96.16|97.14|95.14|0
1702550400000|2023-12-14 10:40:00|97.14|95.14|96.8|94.8|97.25|95.25|96.69|94.69|0
1702550700000|2023-12-14 10:45:00|96.86|94.86|97.58|95.58|97.81|95.81|96.86|94.86|0
1702551000000|2023-12-14 10:50:00|97.7|95.7|98.15|96.15|98.15|96.15|97.13|95.13|0
1702551300000|2023-12-14 10:55:00|98.03|96.03|98.03|96.03|98.83|96.83|98.03|96.03|0
1702551600000|2023-12-14 11:00:00|98.09|96.09|98.94|96.94|99.28|97.28|97.92|95.92|0
1702551900000|2023-12-14 11:05:00|99.05|97.05|98.71|96.71|99.05|97.05|98.6|96.6|0
1702552200000|2023-12-14 11:10:00|98.6|96.6|97.35|95.35|98.6|96.6|97.35|95.35|0
1702552500000|2023-12-14 11:15:00|97.46|95.46|98.08|96.08|98.14|96.14|96.9|94.9|0
1702552800000|2023-12-14 11:20:00|98.02|96.02|97.91|95.91|98.02|96.02|97.57|95.57|0
1702553100000|2023-12-14 11:25:00|98.02|96.02|98.59|96.59|98.93|96.93|97.8|95.8|0
1702553400000|2023-12-14 11:30:00|98.47|96.47|99.27|97.27|99.27|97.27|98.02|96.02|0
1702553700000|2023-12-14 11:35:00|99.15|97.15|99.04|97.04|99.95|97.95|99.04|97.04|0
1702554000000|2023-12-14 11:40:00|99.15|97.15|98.92|96.92|99.27|97.27|98.47|96.47|0
1702554300000|2023-12-14 11:45:00|98.98|96.98|99.26|97.26|99.49|97.49|98.69|96.69|0
1702554600000|2023-12-14 11:50:00|99.15|97.15|99.03|97.03|99.49|97.49|98.92|96.92|0
1702554900000|2023-12-14 11:55:00|98.92|96.92|99.14|97.14|99.15|97.15|98.46|96.46|0
1702555200000|2023-12-14 12:00:00|99.03|97.03|97.78|95.78|99.14|97.14|97.78|95.78|0
1702555500000|2023-12-14 12:05:00|97.89|95.89|98.48|96.48|98.71|96.71|97.5|95.5|0
1702555800000|2023-12-14 12:10:00|98.37|96.37|97.91|95.91|98.37|96.37|97.8|95.8|0
1702556100000|2023-12-14 12:15:00|97.8|95.8|97.8|95.8|97.91|95.91|97.46|95.46|0
1702556400000|2023-12-14 12:20:00|97.68|95.68|97.12|95.12|97.91|95.91|97.12|95.12|0
1702556700000|2023-12-14 12:25:00|97.01|95.01|97.68|95.68|97.91|95.91|96.9|94.9|0
1702557000000|2023-12-14 12:30:00|97.57|95.57|97.23|95.23|97.91|95.91|97.23|95.23|0
1702557300000|2023-12-14 12:35:00|97.34|95.34|97.9|95.9|97.9|95.9|97.34|95.34|0
1702557600000|2023-12-14 12:40:00|97.79|95.79|97.67|95.67|98.24|96.24|97.45|95.45|0
1702557900000|2023-12-14 12:45:00|97.79|95.79|97.22|95.22|97.79|95.79|97.11|95.11|0
1702558200000|2023-12-14 12:50:00|97.11|95.11|97.67|95.67|97.78|95.78|96.89|94.89|0
1702558500000|2023-12-14 12:55:00|97.78|95.78|98.01|96.01|98.12|96.12|97.67|95.67|0
1702558800000|2023-12-14 13:00:00|97.78|95.78|99.14|97.14|99.2|97.2|97.44|95.44|0
1702559100000|2023-12-14 13:05:00|99.25|97.25|99.7|97.7|99.93|97.93|99.02|97.02|0
1702559400000|2023-12-14 13:10:00|99.59|97.59|99.19|97.19|99.59|97.59|98.79|96.79|0
1702559700000|2023-12-14 13:15:00|99.25|97.25|99.81|97.81|100.04|98.04|98.34|96.34|0
1702560000000|2023-12-14 13:20:00|99.59|97.59|99.13|97.13|99.81|97.81|98.68|96.68|0
1702560300000|2023-12-14 13:25:00|99.01|97.01|98.28|96.28|99.24|97.24|97.88|95.88|0
1702560600000|2023-12-14 13:30:00|98.73|96.73|99.01|97.01|100.15|98.15|98.22|96.22|0
1702560900000|2023-12-14 13:35:00|99.12|97.12|97.43|95.43|99.58|97.58|97.43|95.43|0
1702561200000|2023-12-14 13:40:00|97.54|95.54|94.86|92.86|97.65|95.65|94.53|92.53|0
1702561500000|2023-12-14 13:45:00|94.97|92.97|94.86|92.86|95.42|93.42|94.53|92.53|0
1702561800000|2023-12-14 13:50:00|94.75|92.75|95.84|93.84|96.84|94.84|94.42|92.42|0
1702562100000|2023-12-14 13:55:00|95.73|93.73|94.2|92.2|95.84|93.84|94.2|92.2|0
1702562400000|2023-12-14 14:00:00|94.31|92.31|93.98|91.98|95.07|93.07|93.87|91.87|0
1702562700000|2023-12-14 14:05:00|93.87|91.87|94.85|92.85|95.07|93.07|93.22|91.22|0
1702563000000|2023-12-14 14:10:00|94.63|92.63|94.63|92.63|95.73|93.73|94.52|92.52|0
1702563300000|2023-12-14 14:15:00|94.74|92.74|95.72|93.72|95.83|93.83|94.63|92.63|0
1702563600000|2023-12-14 14:20:00|95.83|93.83|97.05|95.05|97.05|95.05|95.83|93.83|0
1702563900000|2023-12-14 14:25:00|96.6|94.6|97.82|95.82|98.38|96.38|95.94|93.94|0
1702564200000|2023-12-14 14:30:00|97.49|95.49|94.4|92.4|97.93|95.93|93.75|91.75|0
1702564500000|2023-12-14 14:35:00|94.3|92.3|98.07|96.07|99.3|97.3|94.3|92.3|0
1702564800000|2023-12-14 14:40:00|97.96|95.96|94.43|92.43|98.18|96.18|94.43|92.43|0
1702565100000|2023-12-14 14:45:00|94.33|92.33|95.74|93.74|95.85|93.85|92.81|90.81|0
1702565400000|2023-12-14 14:50:00|95.85|93.85|96.62|94.62|97.84|95.84|95.85|93.85|0
1702565700000|2023-12-14 14:55:00|96.73|94.73|96.09|94.09|97.08|95.08|93.56|91.56|0
1702566000000|2023-12-14 15:00:00|95.87|93.87|98.18|96.18|98.63|96.63|95.76|93.76|0
1702566300000|2023-12-14 15:05:00|98.74|96.74|97.72|95.72|99.63|97.63|97.39|95.39|0
1702566600000|2023-12-14 15:10:00|97.83|95.83|98.72|96.72|98.72|96.72|96.72|94.72|0
1702566900000|2023-12-14 15:15:00|98.84|96.84|100.07|98.07|101.32|99.32|98.72|96.72|0
1702567200000|2023-12-14 15:20:00|99.96|97.96|99.17|97.17|101.09|99.09|98.83|96.83|0
1702567500000|2023-12-14 15:25:00|99.06|97.06|99.39|97.39|100.41|98.41|97.71|95.71|0
1702567800000|2023-12-14 15:30:00|99.05|97.05|97.82|95.82|99.84|97.84|97.6|95.6|0
1702568100000|2023-12-14 15:35:00|97.71|95.71|100.29|98.29|101.66|99.66|97.49|95.49|0
1702568400000|2023-12-14 15:40:00|100.18|98.18|99.83|97.83|100.52|98.52|98.65|96.65|0
1702568700000|2023-12-14 15:45:00|99.61|97.61|99.49|97.49|100.97|98.97|99.04|97.04|0
1702569000000|2023-12-14 15:50:00|99.72|97.72|97.13|95.13|99.72|97.72|97.02|95.02|0
1702569300000|2023-12-14 15:55:00|97.02|95.02|97.24|95.24|98.92|96.92|96.36|94.36|0
1702569600000|2023-12-14 16:00:00|97.13|95.13|98.81|96.81|98.81|96.81|96.69|94.69|0
1702569900000|2023-12-14 16:05:00|98.7|96.7|99.14|97.14|99.71|97.71|97.91|95.91|0
1702570200000|2023-12-14 16:10:00|99.26|97.26|101.65|99.65|101.76|99.76|97.13|95.13|0
1702570500000|2023-12-14 16:15:00|101.88|99.88|100.16|98.16|102.22|100.22|99.93|97.93|0
1702570800000|2023-12-14 16:20:00|100.39|98.39|101.07|99.07|101.87|99.87|100.04|98.04|0
1702571100000|2023-12-14 16:25:00|100.95|98.95|100.21|98.21|101.76|99.76|99.93|97.93|0
1702571400000|2023-12-14 16:30:00|100.27|98.27|100.38|98.38|100.49|98.49|98.91|96.91|0
1702571700000|2023-12-14 16:35:00|100.27|98.27|100.02|98.02|101.52|99.52|99.9|97.9|0
1702572000000|2023-12-14 16:40:00|100.13|98.13|97.87|95.87|100.13|98.13|97.76|95.76|0
1702572300000|2023-12-14 16:45:00|97.98|95.98|97.31|95.31|98.2|96.2|96.75|94.75|0
1702572600000|2023-12-14 16:50:00|97.19|95.19|96.97|94.97|97.64|95.64|96.75|94.75|0
1702572900000|2023-12-14 16:55:00|96.86|94.86|97.08|95.08|97.53|95.53|96.52|94.52|0
1702573200000|2023-12-14 17:00:00|96.97|94.97|95.63|93.63|97.19|95.19|95.52|93.52|0
1702573500000|2023-12-14 17:05:00|95.74|93.74|95.19|93.19|96.3|94.3|95.08|93.08|0
1702573800000|2023-12-14 17:10:00|95.08|93.08|94.2|92.2|95.47|93.47|94.09|92.09|0
1702574100000|2023-12-14 17:15:00|94.31|92.31|95.85|93.85|96.4|94.4|93.87|91.87|0
1702574400000|2023-12-14 17:20:00|95.8|93.8|95.85|93.85|96.07|94.07|94.64|92.64|0
1702574700000|2023-12-14 17:25:00|95.74|93.74|94.42|92.42|95.74|93.74|94.31|92.31|0
1702575000000|2023-12-14 17:30:00|94.31|92.31|94.31|92.31|94.97|92.97|94.2|92.2|0
1702575300000|2023-12-14 17:35:00|94.2|92.2|95.51|93.51|95.51|93.51|94.09|92.09|0
1702575600000|2023-12-14 17:40:00|95.4|93.4|94.31|92.31|95.4|93.4|93.98|91.98|0
1702575900000|2023-12-14 17:45:00|94.42|92.42|94.41|92.41|94.74|92.74|93.98|91.98|0
1702576200000|2023-12-14 17:50:00|94.52|92.52|96.83|94.83|96.83|94.83|94.3|92.3|0
1702576500000|2023-12-14 17:55:00|96.72|94.72|100.19|98.19|100.19|98.19|96.61|94.61|0
1702576800000|2023-12-14 18:00:00|100.08|98.08|102.43|100.43|103.52|101.52|100.08|98.08|0
1702577100000|2023-12-14 18:05:00|102.2|100.2|102.2|100.2|102.78|100.78|101.97|99.97|0
1702577400000|2023-12-14 18:10:00|101.97|99.97|102.2|100.2|102.89|100.89|101.62|99.62|0
1702577700000|2023-12-14 18:15:00|102.43|100.43|102.89|100.89|103.01|101.01|102.2|100.2|0
1702578000000|2023-12-14 18:20:00|103.01|101.01|103.36|101.36|103.59|101.59|102.2|100.2|0
1702578300000|2023-12-14 18:25:00|103.47|101.47|104.64|102.64|104.64|102.64|103.36|101.36|0
1702578600000|2023-12-14 18:30:00|104.53|102.53|103.82|101.82|104.88|102.88|103.59|101.59|0
1702578900000|2023-12-14 18:35:00|103.94|101.94|104.52|102.52|104.76|102.76|103.82|101.82|0
1702579200000|2023-12-14 18:40:00|104.64|102.64|104.99|102.99|105.23|103.23|104.29|102.29|0
1702579500000|2023-12-14 18:45:00|104.75|102.75|106.53|104.53|106.77|104.77|104.64|102.64|0
1702579800000|2023-12-14 18:50:00|106.65|104.65|110.99|108.99|112.22|110.22|106.65|104.65|0
1702580100000|2023-12-14 18:55:00|110.87|108.87|107.72|105.72|110.87|108.87|107.48|105.48|0
1702580400000|2023-12-14 19:00:00|107.48|105.48|106.76|104.76|107.6|105.6|105.81|103.81|0
1702580700000|2023-12-14 19:05:00|106.88|104.88|106.76|104.76|106.88|104.88|105.93|103.93|0
1702581000000|2023-12-14 19:10:00|106.88|104.88|105.33|103.33|107.59|105.59|104.74|102.74|0
1702581300000|2023-12-14 19:15:00|105.21|103.21|103.92|101.92|105.57|103.57|103.8|101.8|0
1702581600000|2023-12-14 19:20:00|103.8|101.8|102.98|100.98|104.03|102.03|102.98|100.98|0
1702581900000|2023-12-14 19:25:00|103.1|101.1|103.1|101.1|104.03|102.03|102.86|100.86|0
1702582200000|2023-12-14 19:30:00|102.98|100.98|102.75|100.75|103.91|101.91|102.51|100.51|0
1702582500000|2023-12-14 19:35:00|102.86|100.86|103.56|101.56|103.68|101.68|102.28|100.28|0
1702582800000|2023-12-14 19:40:00|103.68|101.68|102.74|100.74|104.03|102.03|102.62|100.62|0
1702583100000|2023-12-14 19:45:00|102.86|100.86|101.93|99.93|102.86|100.86|101.81|99.81|0
1702583400000|2023-12-14 19:50:00|101.81|99.81|102.5|100.5|102.62|100.62|101.81|99.81|0
1702583700000|2023-12-14 19:55:00|102.62|100.62|101.46|99.46|102.62|100.62|101.35|99.35|0
1702584000000|2023-12-14 20:00:00|101.35|99.35|102.27|100.27|102.27|100.27|101.12|99.12|0
1702584300000|2023-12-14 20:05:00|102.38|100.38|101.46|99.46|102.38|100.38|101.11|99.11|0
1702584600000|2023-12-14 20:10:00|101.52|99.52|101.8|99.8|102.03|100.03|101|99|0
1702584900000|2023-12-14 20:15:00|101.92|99.92|100.88|98.88|102.38|100.38|100.76|98.76|0
1702585200000|2023-12-14 20:20:00|100.76|98.76|100.76|98.76|101.34|99.34|100.65|98.65|0
1702585500000|2023-12-14 20:25:00|100.65|98.65|100.47|98.47|101.22|99.22|99.32|97.32|0
1702585800000|2023-12-14 20:30:00|100.35|98.35|100.58|98.58|100.58|98.58|99.66|97.66|0
1702586100000|2023-12-14 20:35:00|100.7|98.7|101.04|99.04|101.16|99.16|99.54|97.54|0
1702586400000|2023-12-14 20:40:00|100.92|98.92|100.99|98.99|101.85|99.85|99.95|97.95|0
1702586700000|2023-12-14 20:45:00|100.87|98.87|101.1|99.1|101.57|99.57|99.37|97.37|0
1702587000000|2023-12-14 20:50:00|100.99|98.99|100.52|98.52|100.99|98.99|99.02|97.02|0
1702587300000|2023-12-14 20:55:00|100.41|98.41|96.97|94.97|100.64|98.64|96.97|94.97|0
1702587600000|2023-12-14 21:00:00|96.86|94.86|98.33|96.33|98.68|96.68|96.63|94.63|0
1702587900000|2023-12-14 21:05:00|98.56|96.56|98.79|96.79|98.9|96.9|98.22|96.22|0
1702588200000|2023-12-14 21:10:00|98.73|96.73|99.13|97.13|99.13|97.13|98.56|96.56|0
1702588500000|2023-12-14 21:15:00|99.12|96.92|99.11|96.91|99.23|97.03|98.88|96.68|0
1702588800000|2023-12-14 21:20:00|99.23|97.03|99.46|97.26|99.92|97.72|99.23|97.03|0
1702589100000|2023-12-14 21:25:00|99.34|97.14|100.03|97.83|100.03|97.83|99.34|97.14|0
1702589400000|2023-12-14 21:30:00|99.91|97.71|99.91|97.71|100.03|97.83|99.68|97.48|0
1702589700000|2023-12-14 21:35:00|99.86|97.66|99.91|97.71|100.14|97.94|99.8|97.6|0
1702590000000|2023-12-14 21:40:00|99.79|97.59|99.56|97.36|99.91|97.71|99.51|97.31|0
1702590300000|2023-12-14 21:45:00|99.68|97.48|99.33|97.13|99.79|97.59|99.33|97.13|0
1702590600000|2023-12-14 21:50:00|99.45|97.25|99.44|97.24|99.45|97.25|99.21|97.01|0
1702590900000|2023-12-14 21:55:00|99.56|97.36|99.96|97.76|99.96|97.76|99.33|97.13|0
1702591200000|2023-12-14 22:00:00|99.81|97.61|100.04|97.84|100.07|97.87|99.77|97.57|0
1702591500000|2023-12-14 22:05:00|100.01|97.81|99.76|97.56|100.04|97.84|99.76|97.56|0
1702591800000|2023-12-14 22:10:00|99.68|97.48|99.71|97.51|100.07|97.87|99.68|97.48|0
1702592100000|2023-12-14 22:15:00|99.88|97.68|99.49|97.29|99.88|97.68|99.49|97.29|0
1702592400000|2023-12-14 22:20:00|99.62|97.42|99.84|97.64|100.03|97.83|99.52|97.32|0
1702592700000|2023-12-14 22:25:00|99.79|97.59|100.1|97.9|100.18|97.98|99.79|97.59|0
1702593000000|2023-12-14 22:30:00|100.15|97.95|100.13|97.93|100.15|97.95|100.13|97.93|0
1702593300000|2023-12-14 22:35:00|100.16|97.96|100.19|97.99|100.25|98.05|100.13|97.93|0
1702593600000|2023-12-14 22:40:00|100.16|97.96|100.19|97.99|100.19|97.99|100.07|97.87|0
1702593900000|2023-12-14 22:45:00|100.14|97.94|100.29|98.09|100.29|98.09|100.07|97.87|0
1702594200000|2023-12-14 22:50:00|100.05|97.85|100.12|97.92|100.29|98.09|100.04|97.84|0
1702594500000|2023-12-14 22:55:00|100.14|97.94|100.19|97.99|100.26|98.06|100.14|97.94|0
1702594800000|2023-12-14 23:00:00|100.28|98.08|100.57|98.37|100.69|98.49|99.53|97.33|0
1702595100000|2023-12-14 23:05:00|100.45|98.25|100.98|98.78|101.15|98.95|100.28|98.08|0
1702595400000|2023-12-14 23:10:00|100.91|98.71|100.45|98.25|100.91|98.71|100.45|98.25|0
1702595700000|2023-12-14 23:15:00|100.22|98.02|99.64|97.44|100.22|98.02|99.64|97.44|0
1702596000000|2023-12-14 23:20:00|99.52|97.32|99.41|97.21|99.64|97.44|99.29|97.09|0
1702596300000|2023-12-14 23:25:00|99.29|97.09|98.83|96.63|99.29|97.09|98.6|96.4|0
1702596600000|2023-12-14 23:30:00|98.72|96.52|98.71|96.51|98.95|96.75|98.6|96.4|0
1702596900000|2023-12-14 23:35:00|98.77|96.57|98.94|96.74|98.94|96.74|98.77|96.57|0
1702597200000|2023-12-14 23:40:00|98.71|96.51|98.71|96.51|98.83|96.63|98.48|96.28|0
1702597500000|2023-12-14 23:45:00|98.66|96.46|98.59|96.39|98.71|96.51|98.37|96.17|0
1702597800000|2023-12-14 23:50:00|98.48|96.28|98.36|96.16|98.48|96.28|98.25|96.05|0
1702598100000|2023-12-14 23:55:00|98.42|96.22|98.36|96.16|98.59|96.39|98.36|96.16|0
1702598400000|2023-12-15 00:00:00|98.48|96.28|97.68|95.48|98.48|96.28|97.56|95.36|0
1702598700000|2023-12-15 00:05:00|97.62|95.42|97.45|95.25|97.79|95.59|97.45|95.25|0
1702599000000|2023-12-15 00:10:00|97.33|95.13|97.33|95.13|97.67|95.47|97.33|95.13|0
1702599300000|2023-12-15 00:15:00|97.22|95.02|97.78|95.58|97.9|95.7|96.99|94.79|0
1702599600000|2023-12-15 00:20:00|97.9|95.7|97.67|95.47|98.12|95.92|97.62|95.42|0
1702599900000|2023-12-15 00:25:00|97.61|95.41|98.01|95.81|98.01|95.81|97.55|95.35|0
1702600200000|2023-12-15 00:30:00|97.89|95.69|97.78|95.58|98.01|95.81|97.55|95.35|0
1702600500000|2023-12-15 00:35:00|97.89|95.69|97.78|95.58|98.12|95.92|97.78|95.58|0
1702600800000|2023-12-15 00:40:00|97.66|95.46|97.66|95.46|97.77|95.57|97.38|95.18|0
1702601100000|2023-12-15 00:45:00|97.77|95.57|98.23|96.03|98.34|96.14|97.66|95.46|0
1702601400000|2023-12-15 00:50:00|98.11|95.91|98.23|96.03|98.34|96.14|98|95.8|0
1702601700000|2023-12-15 00:55:00|98.17|95.97|98|95.8|98.23|96.03|97.77|95.57|0
1702602000000|2023-12-15 01:00:00|97.94|95.74|98.45|96.25|98.68|96.48|97.77|95.57|0
1702602300000|2023-12-15 01:05:00|98.56|96.36|99.48|97.28|99.71|97.51|98.45|96.25|0
1702602600000|2023-12-15 01:10:00|99.59|97.39|99.02|96.82|99.71|97.51|98.56|96.36|0
1702602900000|2023-12-15 01:15:00|98.9|96.7|98.22|96.02|98.9|96.7|97.99|95.79|0
1702603200000|2023-12-15 01:20:00|98.27|96.07|97.99|95.79|98.27|96.07|97.87|95.67|0
1702603500000|2023-12-15 01:25:00|97.93|95.73|97.87|95.67|98.33|96.13|97.87|95.67|0
1702603800000|2023-12-15 01:30:00|97.77|95.77|97.99|95.99|98.11|96.11|97.54|95.54|0
1702604100000|2023-12-15 01:35:00|97.88|95.88|97.77|95.77|98.05|96.05|97.65|95.65|0
1702604400000|2023-12-15 01:40:00|97.71|95.71|97.88|95.88|97.99|95.99|97.65|95.65|0
1702604700000|2023-12-15 01:45:00|97.94|95.94|97.53|95.53|97.94|95.94|97.42|95.42|0
1702605000000|2023-12-15 01:50:00|97.48|95.48|97.87|95.87|97.99|95.99|97.48|95.48|0
1702605300000|2023-12-15 01:55:00|97.93|95.93|97.82|95.82|97.99|95.99|97.64|95.64|0
1702605600000|2023-12-15 02:00:00|97.87|95.87|97.87|95.87|97.98|95.98|97.64|95.64|0
1702605900000|2023-12-15 02:05:00|97.81|95.81|97.53|95.53|97.81|95.81|97.3|95.3|0
1702606200000|2023-12-15 02:10:00|97.64|95.64|97.41|95.41|97.64|95.64|97.3|95.3|0
1702606500000|2023-12-15 02:15:00|97.52|95.52|97.18|95.18|97.52|95.52|97.13|95.13|0
1702606800000|2023-12-15 02:20:00|97.29|95.29|96.84|94.84|97.29|95.29|96.84|94.84|0
1702607100000|2023-12-15 02:25:00|96.95|94.95|96.84|94.84|96.95|94.95|96.61|94.61|0
1702607400000|2023-12-15 02:30:00|96.78|94.78|96.95|94.95|96.95|94.95|96.61|94.61|0
1702607700000|2023-12-15 02:35:00|97.01|95.01|97.4|95.4|97.51|95.51|96.84|94.84|0
1702608000000|2023-12-15 02:40:00|97.35|95.35|97.4|95.4|97.4|95.4|97.06|95.06|0
1702608300000|2023-12-15 02:45:00|97.28|95.28|97.28|95.28|97.51|95.51|97.28|95.28|0
1702608600000|2023-12-15 02:50:00|97.17|95.17|97.17|95.17|97.28|95.28|97.17|95.17|0
1702608900000|2023-12-15 02:55:00|97.05|95.05|96.94|94.94|97.05|95.05|96.83|94.83|0
1702609200000|2023-12-15 03:00:00|96.83|94.83|97.05|95.05|97.16|95.16|96.83|94.83|0
1702609500000|2023-12-15 03:05:00|96.94|94.94|96.82|94.82|97.05|95.05|96.71|94.71|0
1702609800000|2023-12-15 03:10:00|96.71|94.71|96.82|94.82|96.93|94.93|96.71|94.71|0
1702610100000|2023-12-15 03:15:00|96.71|94.71|96.93|94.93|96.93|94.93|96.71|94.71|0
1702610400000|2023-12-15 03:20:00|97.04|95.04|96.82|94.82|97.04|95.04|96.7|94.7|0
1702610700000|2023-12-15 03:25:00|96.7|94.7|96.7|94.7|96.81|94.81|96.59|94.59|0
1702611000000|2023-12-15 03:30:00|96.81|94.81|96.59|94.59|96.81|94.81|96.59|94.59|0
1702611300000|2023-12-15 03:35:00|96.58|94.58|96.58|94.58|96.7|94.7|96.47|94.47|0
1702611600000|2023-12-15 03:40:00|96.47|94.47|96.13|94.13|96.47|94.47|96.13|94.13|0
1702611900000|2023-12-15 03:45:00|96.24|94.24|96.02|94.02|96.24|94.24|96.02|94.02|0
1702612200000|2023-12-15 03:50:00|96.07|94.07|96.13|94.13|96.13|94.13|96.01|94.01|0
1702612500000|2023-12-15 03:55:00|96.07|94.07|95.23|93.23|96.13|94.13|95.23|93.23|0
1702612800000|2023-12-15 04:00:00|95.17|93.17|95.45|93.45|95.62|93.62|95.12|93.12|0
1702613100000|2023-12-15 04:05:00|95.56|93.56|95.45|93.45|95.56|93.56|95.34|93.34|0
1702613400000|2023-12-15 04:10:00|95.34|93.34|95.22|93.22|95.34|93.34|95.11|93.11|0
1702613700000|2023-12-15 04:15:00|95.33|93.33|95.22|93.22|95.44|93.44|95.22|93.22|0
1702614000000|2023-12-15 04:20:00|95.17|93.17|95.28|93.28|95.33|93.33|95.11|93.11|0
1702614300000|2023-12-15 04:25:00|95.22|93.22|95.1|93.1|95.33|93.33|94.99|92.99|0
1702614600000|2023-12-15 04:30:00|95.05|93.05|95.1|93.1|95.1|93.1|95.05|93.05|0
1702614900000|2023-12-15 04:35:00|94.99|92.99|95.1|93.1|95.1|93.1|94.99|92.99|0
1702615200000|2023-12-15 04:40:00|95.21|93.21|94.99|92.99|95.21|93.21|94.88|92.88|0
1702615500000|2023-12-15 04:45:00|94.93|92.93|95.21|93.21|95.32|93.32|94.93|92.93|0
1702615800000|2023-12-15 04:50:00|95.27|93.27|95.21|93.21|95.32|93.32|95.21|93.21|0
1702616100000|2023-12-15 04:55:00|95.32|93.32|94.87|92.87|95.32|93.32|94.87|92.87|0
1702616400000|2023-12-15 05:00:00|94.93|92.93|94.98|92.98|95.09|93.09|94.93|92.93|0
1702616700000|2023-12-15 05:05:00|95.09|93.09|94.75|92.75|95.09|93.09|94.64|92.64|0
1702617000000|2023-12-15 05:10:00|94.7|92.7|94.97|92.97|95.2|93.2|94.64|92.64|0
1702617300000|2023-12-15 05:15:00|94.86|92.86|95.08|93.08|95.08|93.08|94.86|92.86|0
1702617600000|2023-12-15 05:20:00|95.19|93.19|95.3|93.3|95.75|93.75|95.08|93.08|0
1702617900000|2023-12-15 05:25:00|95.42|93.42|94.91|92.91|95.42|93.42|94.86|92.86|0
1702618200000|2023-12-15 05:30:00|94.97|92.97|95.86|93.86|95.86|93.86|94.97|92.97|0
1702618500000|2023-12-15 05:35:00|95.97|93.97|95.86|93.86|95.97|93.97|95.64|93.64|0
1702618800000|2023-12-15 05:40:00|95.75|93.75|95.74|93.74|95.86|93.86|95.52|93.52|0
1702619100000|2023-12-15 05:45:00|95.86|93.86|95.29|93.29|95.86|93.86|95.29|93.29|0
1702619400000|2023-12-15 05:50:00|95.41|93.41|94.96|92.96|95.41|93.41|94.9|92.9|0
1702619700000|2023-12-15 05:55:00|94.85|92.85|94.73|92.73|94.96|92.96|94.51|92.51|0
1702620000000|2023-12-15 06:00:00|94.96|92.96|95.4|93.4|95.4|93.4|94.84|92.84|0
1702620300000|2023-12-15 06:05:00|95.29|93.29|95.06|93.06|95.4|93.4|94.95|92.95|0
1702620600000|2023-12-15 06:10:00|95.17|93.17|95.4|93.4|95.51|93.51|95.17|93.17|0
1702620900000|2023-12-15 06:15:00|95.51|93.51|95.39|93.39|95.51|93.51|95.28|93.28|0
1702621200000|2023-12-15 06:20:00|95.34|93.34|95.39|93.39|95.62|93.62|95.28|93.28|0
1702621500000|2023-12-15 06:25:00|95.5|93.5|95.5|93.5|95.5|93.5|95.17|93.17|0
1702621800000|2023-12-15 06:30:00|95.45|93.45|95.16|93.16|95.5|93.5|94.94|92.94|0
1702622100000|2023-12-15 06:35:00|95.05|93.05|95.27|93.27|95.28|93.28|94.94|92.94|0
1702622400000|2023-12-15 06:40:00|95.16|93.16|95.05|93.05|95.16|93.16|94.94|92.94|0
1702622700000|2023-12-15 06:45:00|95.16|93.16|95.16|93.16|95.5|93.5|95.05|93.05|0
1702623000000|2023-12-15 06:50:00|95.1|93.1|94.93|92.93|95.27|93.27|94.82|92.82|0
1702623300000|2023-12-15 06:55:00|95.04|93.04|95.27|93.27|95.6|93.6|94.82|92.82|0
1702623600000|2023-12-15 07:00:00|95.15|93.15|94.99|92.99|95.38|93.38|94.82|92.82|0
1702623900000|2023-12-15 07:05:00|95.04|93.04|94.26|92.26|95.04|93.04|94.26|92.26|0
1702624200000|2023-12-15 07:10:00|94.15|92.15|93.76|91.76|94.26|92.26|93.7|91.7|0
1702624500000|2023-12-15 07:15:00|93.81|91.81|93.59|91.59|93.81|91.81|93.37|91.37|0
1702624800000|2023-12-15 07:20:00|93.48|91.48|93.7|91.7|93.81|91.81|93.37|91.37|0
1702625100000|2023-12-15 07:25:00|93.76|91.76|93.2|91.2|93.81|91.81|93.15|91.15|0
1702625400000|2023-12-15 07:30:00|93.26|91.26|92.81|90.81|93.37|91.37|92.81|90.81|0
1702625700000|2023-12-15 07:35:00|92.92|90.92|92.92|90.92|93.03|91.03|92.81|90.81|0
1702626000000|2023-12-15 07:40:00|92.81|90.81|92.48|90.48|92.81|90.81|92.37|90.37|0
1702626300000|2023-12-15 07:45:00|92.59|90.59|92.37|90.37|92.65|90.65|92.26|90.26|0
1702626600000|2023-12-15 07:50:00|92.48|90.48|92.37|90.37|92.59|90.59|92.26|90.26|0
1702626900000|2023-12-15 07:55:00|92.26|90.26|93.76|91.76|94.49|92.49|92.15|90.15|0
1702627200000|2023-12-15 08:00:00|93.65|91.65|93.54|91.54|93.98|91.98|93.54|91.54|0
1702627500000|2023-12-15 08:05:00|93.43|91.43|93.87|91.87|93.98|91.98|93.43|91.43|0
1702627800000|2023-12-15 08:10:00|93.76|91.76|94.19|92.19|94.19|92.19|93.65|91.65|0
1702628100000|2023-12-15 08:15:00|94.3|92.3|94.08|92.08|94.41|92.41|93.75|91.75|0
1702628400000|2023-12-15 08:20:00|93.97|91.97|94.63|92.63|94.85|92.85|93.97|91.97|0
1702628700000|2023-12-15 08:25:00|94.52|92.52|94.35|92.35|94.74|92.74|93.97|91.97|0
1702629000000|2023-12-15 08:30:00|94.3|92.3|94.19|92.19|94.41|92.41|93.86|91.86|0
1702629300000|2023-12-15 08:35:00|94.24|92.24|94.73|92.73|94.96|92.96|94.19|92.19|0
1702629600000|2023-12-15 08:40:00|94.68|92.68|94.18|92.18|94.68|92.68|93.85|91.85|0
1702629900000|2023-12-15 08:45:00|94.24|92.24|94.62|92.62|94.62|92.62|94.18|92.18|0
1702630200000|2023-12-15 08:50:00|94.73|92.73|93.74|91.74|94.73|92.73|93.74|91.74|0
1702630500000|2023-12-15 08:55:00|93.63|91.63|93.41|91.41|93.74|91.74|93.41|91.41|0
1702630800000|2023-12-15 09:00:00|93.52|91.52|94.28|92.28|94.39|92.39|93.41|91.41|0
1702631100000|2023-12-15 09:05:00|94.39|92.39|93.62|91.62|94.56|92.56|93.62|91.62|0
1702631400000|2023-12-15 09:10:00|93.73|91.73|93.29|91.29|93.73|91.73|93.29|91.29|0
1702631700000|2023-12-15 09:15:00|93.4|91.4|93.29|91.29|93.62|91.62|93.29|91.29|0
1702632000000|2023-12-15 09:20:00|93.18|91.18|93.07|91.07|93.29|91.29|93.07|91.07|0
1702632300000|2023-12-15 09:25:00|92.96|90.96|93.07|91.07|93.4|91.4|92.96|90.96|0
1702632600000|2023-12-15 09:30:00|93.18|91.18|93.17|91.17|93.5|91.5|93.07|91.07|0
1702632900000|2023-12-15 09:35:00|93.28|91.28|93.17|91.17|93.28|91.28|92.95|90.95|0
1702633200000|2023-12-15 09:40:00|93.28|91.28|92.84|90.84|93.5|91.5|92.84|90.84|0
1702633500000|2023-12-15 09:45:00|92.95|90.95|92.73|90.73|92.95|90.95|92.73|90.73|0
1702633800000|2023-12-15 09:50:00|92.79|90.79|92.62|90.62|92.95|90.95|92.62|90.62|0
1702634100000|2023-12-15 09:55:00|92.51|90.51|92.62|90.62|92.62|90.62|92.4|90.4|0
1702634400000|2023-12-15 10:00:00|92.51|90.51|92.4|90.4|92.62|90.62|92.35|90.35|0
1702634700000|2023-12-15 10:05:00|92.29|90.29|92.4|90.4|92.62|90.62|92.29|90.29|0
1702635000000|2023-12-15 10:10:00|92.51|90.51|92.18|90.18|92.62|90.62|92.18|90.18|0
1702635300000|2023-12-15 10:15:00|92.29|90.29|91.96|89.96|92.29|90.29|91.85|89.85|0
1702635600000|2023-12-15 10:20:00|92.07|90.07|92.5|90.5|92.5|90.5|91.96|89.96|0
1702635900000|2023-12-15 10:25:00|92.61|90.61|92.28|90.28|92.61|90.61|92.17|90.17|0
1702636200000|2023-12-15 10:30:00|92.23|90.23|92.93|90.93|92.93|90.93|92.23|90.23|0
1702636500000|2023-12-15 10:35:00|92.88|90.88|93.26|91.26|93.37|91.37|92.82|90.82|0
1702636800000|2023-12-15 10:40:00|93.37|91.37|93.69|91.69|93.8|91.8|93.37|91.37|0
1702637100000|2023-12-15 10:45:00|93.8|91.8|93.72|91.72|94.16|92.16|93.47|91.47|0
1702637400000|2023-12-15 10:50:00|93.51|91.51|93.94|91.94|94.05|92.05|93.4|91.4|0
1702637700000|2023-12-15 10:55:00|93.83|91.83|93.72|91.72|93.89|91.89|93.18|91.18|0
1702638000000|2023-12-15 11:00:00|93.61|91.61|94.16|92.16|94.27|92.27|93.61|91.61|0
1702638300000|2023-12-15 11:05:00|94.05|92.05|93.83|91.83|94.1|92.1|93.5|91.5|0
1702638600000|2023-12-15 11:10:00|93.72|91.72|93.39|91.39|93.72|91.72|93.28|91.28|0
1702638900000|2023-12-15 11:15:00|93.5|91.5|93.06|91.06|93.71|91.71|93.06|91.06|0
1702639200000|2023-12-15 11:20:00|93.11|91.11|93.49|91.49|93.71|91.71|93.06|91.06|0
1702639500000|2023-12-15 11:25:00|93.6|91.6|93.6|91.6|93.71|91.71|93.27|91.27|0
1702639800000|2023-12-15 11:30:00|93.49|91.49|93.27|91.27|93.71|91.71|93.16|91.16|0
1702640100000|2023-12-15 11:35:00|93.38|91.38|93.49|91.49|93.6|91.6|93.38|91.38|0
1702640400000|2023-12-15 11:40:00|93.38|91.38|93.37|91.37|93.59|91.59|93.05|91.05|0
1702640700000|2023-12-15 11:45:00|93.27|91.27|92.83|90.83|93.37|91.37|92.72|90.72|0
1702641000000|2023-12-15 11:50:00|92.94|90.94|92.88|90.88|93.05|91.05|92.72|90.72|0
1702641300000|2023-12-15 11:55:00|92.93|90.93|93.59|91.59|93.7|91.7|92.93|90.93|0
1702641600000|2023-12-15 12:00:00|93.7|91.7|93.8|91.8|93.91|91.91|93.37|91.37|0
1702641900000|2023-12-15 12:05:00|93.91|91.91|93.75|91.75|94.02|92.02|93.47|91.47|0
1702642200000|2023-12-15 12:10:00|93.8|91.8|94.13|92.13|94.13|92.13|93.58|91.58|0
1702642500000|2023-12-15 12:15:00|94.02|92.02|93.8|91.8|94.13|92.13|93.69|91.69|0
1702642800000|2023-12-15 12:20:00|93.91|91.91|93.58|91.58|93.96|91.96|93.58|91.58|0
1702643100000|2023-12-15 12:25:00|93.47|91.47|93.46|91.46|93.68|91.68|93.36|91.36|0
1702643400000|2023-12-15 12:30:00|93.57|91.57|93.68|91.68|94.01|92.01|93.57|91.57|0
1702643700000|2023-12-15 12:35:00|93.57|91.57|93.68|91.68|93.68|91.68|93.35|91.35|0
1702644000000|2023-12-15 12:40:00|93.79|91.79|94.66|92.66|94.66|92.66|93.79|91.79|0
1702644300000|2023-12-15 12:45:00|94.77|92.77|94.99|92.99|95.1|93.1|94.55|92.55|0
1702644600000|2023-12-15 12:50:00|95.1|93.1|95.1|93.1|95.32|93.32|94.88|92.88|0
1702644900000|2023-12-15 12:55:00|95.32|93.32|95.43|93.43|95.87|93.87|95.32|93.32|0
1702645200000|2023-12-15 13:00:00|95.54|93.54|95.87|93.87|95.93|93.93|95.1|93.1|0
1702645500000|2023-12-15 13:05:00|95.76|93.76|94.95|92.95|95.76|93.76|94.84|92.84|0
1702645800000|2023-12-15 13:10:00|95.06|93.06|94.62|92.62|95.06|93.06|94.51|92.51|0
1702646100000|2023-12-15 13:15:00|94.73|92.73|95.28|93.28|95.39|93.39|94.62|92.62|0
1702646400000|2023-12-15 13:20:00|95.17|93.17|95.06|93.06|95.72|93.72|94.95|92.95|0
1702646700000|2023-12-15 13:25:00|95.17|93.17|94.28|92.28|95.28|93.28|94.28|92.28|0
1702647000000|2023-12-15 13:30:00|93.84|91.84|96.72|94.72|96.95|94.95|93.62|91.62|0
1702647300000|2023-12-15 13:35:00|96.5|94.5|99.9|97.9|99.9|97.9|96.28|94.28|0
1702647600000|2023-12-15 13:40:00|100.01|98.01|99.78|97.78|102.21|100.21|99.21|97.21|0
1702647900000|2023-12-15 13:45:00|99.55|97.55|100.01|98.01|100.7|98.7|99.44|97.44|0
1702648200000|2023-12-15 13:50:00|99.89|97.89|98.52|96.52|100.35|98.35|98.18|96.18|0
1702648500000|2023-12-15 13:55:00|98.64|96.64|98.63|96.63|99.21|97.21|98.07|96.07|0
1702648800000|2023-12-15 14:00:00|98.41|96.41|98.41|96.41|99.32|97.32|97.95|95.95|0
1702649100000|2023-12-15 14:05:00|98.63|96.63|97.27|95.27|98.97|96.97|97.27|95.27|0
1702649400000|2023-12-15 14:10:00|97.38|95.38|96.48|94.48|97.5|95.5|96.37|94.37|0
1702649700000|2023-12-15 14:15:00|96.71|94.71|96.15|94.15|97.05|95.05|95.81|93.81|0
1702650000000|2023-12-15 14:20:00|96.09|94.09|97.04|95.04|97.15|95.15|95.81|93.81|0
1702650300000|2023-12-15 14:25:00|97.38|95.38|101.49|99.49|101.49|99.49|97.38|95.38|0
1702650600000|2023-12-15 14:30:00|101.15|99.15|102.25|100.25|103.01|101.01|100.68|98.68|0
1702650900000|2023-12-15 14:35:00|102.66|100.66|102.42|100.42|103.95|101.95|101.61|99.61|0
1702651200000|2023-12-15 14:40:00|102.54|100.54|100.91|98.91|102.65|100.65|99.82|97.82|0
1702651500000|2023-12-15 14:45:00|100.22|98.22|102.18|100.18|102.88|100.88|100.1|98.1|0
1702651800000|2023-12-15 14:50:00|102.07|100.07|100.39|98.39|102.42|100.42|99.52|97.52|0
1702652100000|2023-12-15 14:55:00|100.44|98.44|102.88|100.88|103|101|100.21|98.21|0
1702652400000|2023-12-15 15:00:00|101.95|99.95|101.71|99.71|102.64|100.64|101.02|99.02|0
1702652700000|2023-12-15 15:05:00|101.83|99.83|100.55|98.55|101.83|99.83|100.21|98.21|0
1702653000000|2023-12-15 15:10:00|100.44|98.44|100.09|98.09|102.52|100.52|99.75|97.75|0
1702653300000|2023-12-15 15:15:00|99.97|97.97|99.03|97.03|101.24|99.24|97.86|95.86|0
1702653600000|2023-12-15 15:20:00|98.92|96.92|99.14|97.14|99.72|97.72|97.54|95.54|0
1702653900000|2023-12-15 15:25:00|99.03|97.03|97.09|95.09|99.03|97.03|96.52|94.52|0
1702654200000|2023-12-15 15:30:00|96.97|94.97|96.99|94.99|97.6|95.6|96.41|94.41|0
1702654500000|2023-12-15 15:35:00|97.33|95.33|97.33|95.33|97.78|95.78|96.82|94.82|0
1702654800000|2023-12-15 15:40:00|97.21|95.21|98.69|96.69|98.69|96.69|96.76|94.76|0
1702655100000|2023-12-15 15:45:00|98.58|96.58|97.72|95.72|98.8|96.8|97.72|95.72|0
1702655400000|2023-12-15 15:50:00|97.66|95.66|96.31|94.31|97.66|95.66|95.97|93.97|0
1702655700000|2023-12-15 15:55:00|96.19|94.19|96.62|94.62|96.85|94.85|95.73|93.73|0
1702656000000|2023-12-15 16:00:00|96.4|94.4|96.51|94.51|96.74|94.74|95.95|93.95|0
1702656300000|2023-12-15 16:05:00|96.4|94.4|98.32|96.32|98.89|96.89|96.4|94.4|0
1702656600000|2023-12-15 16:10:00|98.2|96.2|97.52|95.52|99.23|97.23|97.18|95.18|0
1702656900000|2023-12-15 16:15:00|97.41|95.41|97.52|95.52|98.66|96.66|96.96|94.96|0
1702657200000|2023-12-15 16:20:00|97.41|95.41|97.18|95.18|98.31|96.31|96.95|94.95|0
1702657500000|2023-12-15 16:25:00|97.06|95.06|96.5|94.5|97.18|95.18|96.16|94.16|0
1702657800000|2023-12-15 16:30:00|96.72|94.72|96.61|94.61|96.95|94.95|95.83|93.83|0
1702658100000|2023-12-15 16:35:00|96.72|94.72|97.4|95.4|97.51|95.51|95.82|93.82|0
1702658400000|2023-12-15 16:40:00|97.51|95.51|97.62|95.62|98.19|96.19|97.28|95.28|0
1702658700000|2023-12-15 16:45:00|97.85|95.85|98.41|96.41|98.53|96.53|97.62|95.62|0
1702659000000|2023-12-15 16:50:00|98.36|96.36|98.41|96.41|98.53|96.53|97.62|95.62|0
1702659300000|2023-12-15 16:55:00|98.53|96.53|97.62|95.62|98.75|96.75|97.39|95.39|0
1702659600000|2023-12-15 17:00:00|97.5|95.5|98.75|96.75|98.75|96.75|97.16|95.16|0
1702659900000|2023-12-15 17:05:00|98.64|96.64|98.06|96.06|98.75|96.75|97.61|95.61|0
1702660200000|2023-12-15 17:10:00|97.95|95.95|97.61|95.61|98.06|96.06|96.93|94.93|0
1702660500000|2023-12-15 17:15:00|97.5|95.5|97.15|95.15|98.29|96.29|96.93|94.93|0
1702660800000|2023-12-15 17:20:00|97.1|95.1|97.04|95.04|98.06|96.06|96.93|94.93|0
1702661100000|2023-12-15 17:25:00|96.93|94.93|96.59|94.59|97.15|95.15|96.25|94.25|0
1702661400000|2023-12-15 17:30:00|96.47|94.47|97.26|95.26|97.6|95.6|96.47|94.47|0
1702661700000|2023-12-15 17:35:00|97.37|95.37|98.39|96.39|98.85|96.85|97.26|95.26|0
1702662000000|2023-12-15 17:40:00|98.51|96.51|98.62|96.62|98.96|96.96|98.28|96.28|0
1702662300000|2023-12-15 17:45:00|98.68|96.68|98.73|96.73|100.57|98.57|98.5|96.5|0
1702662600000|2023-12-15 17:50:00|98.62|96.62|99.88|97.88|99.88|97.88|98.28|96.28|0
1702662900000|2023-12-15 17:55:00|99.99|97.99|100.91|98.91|101.15|99.15|99.65|97.65|0
1702663200000|2023-12-15 18:00:00|101.15|99.15|100.57|98.57|101.26|99.26|100.1|98.1|0
1702663500000|2023-12-15 18:05:00|100.45|98.45|100.56|98.56|100.68|98.68|99.53|97.53|0
1702663800000|2023-12-15 18:10:00|100.45|98.45|100.21|98.21|101.26|99.26|100.1|98.1|0
1702664100000|2023-12-15 18:15:00|100.33|98.33|100.56|98.56|101.14|99.14|99.75|97.75|0
1702664400000|2023-12-15 18:20:00|100.67|98.67|99.52|97.52|100.79|98.79|99.29|97.29|0
1702664700000|2023-12-15 18:25:00|99.63|97.63|98.94|96.94|100.09|98.09|98.89|96.89|0
1702665000000|2023-12-15 18:30:00|99.06|97.06|98.83|96.83|99.29|97.29|98.26|96.26|0
1702665300000|2023-12-15 18:35:00|98.94|96.94|100.84|98.84|101.36|99.36|98.83|96.83|0
1702665600000|2023-12-15 18:40:00|100.9|98.9|102.85|100.85|103.21|101.21|100.04|98.04|0
1702665900000|2023-12-15 18:45:00|102.97|100.97|103.21|101.21|103.68|101.68|101.67|99.67|0
1702666200000|2023-12-15 18:50:00|103.32|101.32|104.74|102.74|105.09|103.09|102.62|100.62|0
1702666500000|2023-12-15 18:55:00|104.5|102.5|104.68|102.68|105.81|103.81|103.91|101.91|0
1702666800000|2023-12-15 19:00:00|104.85|102.85|104.44|102.44|105.8|103.8|104.02|102.02|0
1702667100000|2023-12-15 19:05:00|104.5|102.5|104.97|102.97|105.68|103.68|104.38|102.38|0
1702667400000|2023-12-15 19:10:00|105.09|103.09|104.37|102.37|105.56|103.56|103.73|101.73|0
1702667700000|2023-12-15 19:15:00|104.14|102.14|103.08|101.08|104.14|102.14|102.49|100.49|0
1702668000000|2023-12-15 19:20:00|103.19|101.19|104.13|102.13|104.37|102.37|103.19|101.19|0
1702668300000|2023-12-15 19:25:00|104.25|102.25|105.5|103.5|105.5|103.5|103.9|101.9|0
1702668600000|2023-12-15 19:30:00|105.67|103.67|103.31|101.31|105.67|103.67|103.07|101.07|0
1702668900000|2023-12-15 19:35:00|103.42|101.42|102.72|100.72|103.42|101.42|102.25|100.25|0
1702669200000|2023-12-15 19:40:00|102.6|100.6|102.13|100.13|103.19|101.19|101.78|99.78|0
1702669500000|2023-12-15 19:45:00|102.25|100.25|103.06|101.06|103.18|101.18|101.9|99.9|0
1702669800000|2023-12-15 19:50:00|103.01|101.01|103.3|101.3|103.41|101.41|102.48|100.48|0
1702670100000|2023-12-15 19:55:00|103.24|101.24|103.18|101.18|104.71|102.71|103.18|101.18|0
1702670400000|2023-12-15 20:00:00|103.3|101.3|102.36|100.36|103.3|101.3|101.89|99.89|0
1702670700000|2023-12-15 20:05:00|102.59|100.59|103.76|101.76|103.88|101.88|102.36|100.36|0
1702671000000|2023-12-15 20:10:00|103.64|101.64|103.05|101.05|103.76|101.76|102.59|100.59|0
1702671300000|2023-12-15 20:15:00|103.17|101.17|102.23|100.23|103.29|101.29|102.12|100.12|0
1702671600000|2023-12-15 20:20:00|102.35|100.35|101.65|99.65|102.58|100.58|101.54|99.54|0
1702671900000|2023-12-15 20:25:00|101.54|99.54|101.3|99.3|101.54|99.54|100.61|98.61|0
1702672200000|2023-12-15 20:30:00|101.19|99.19|101.88|99.88|102.11|100.11|100.72|98.72|0
1702672500000|2023-12-15 20:35:00|101.94|99.94|102.46|100.46|103.4|101.4|101.94|99.94|0
1702672800000|2023-12-15 20:40:00|102.69|100.69|102.81|100.81|102.93|100.93|101.99|99.99|0
1702673100000|2023-12-15 20:45:00|102.69|100.69|101.64|99.64|102.81|100.81|101.52|99.52|0
1702673400000|2023-12-15 20:50:00|101.52|99.52|95.96|93.96|101.52|99.52|95.73|93.73|0
1702673700000|2023-12-15 20:55:00|95.73|93.73|102.03|100.03|102.03|100.03|95.62|93.62|0
1702674000000|2023-12-15 21:00:00|101.91|99.91|100.98|98.98|102.37|100.37|100.3|98.3|0
1702674300000|2023-12-15 21:05:00|101.21|99.21|100.29|98.29|101.56|99.56|100.29|98.29|0
1702674600000|2023-12-15 21:10:00|100.18|98.18|99.95|97.95|100.18|98.18|99.26|97.26|0
1702862400000|2023-12-18 01:20:00|98.11|95.91|98.44|96.24|98.44|96.24|98.11|95.91|0
1702862700000|2023-12-18 01:25:00|98.39|96.19|99.13|96.93|99.47|97.27|98.33|96.13|0
1702882800000|2023-12-18 07:00:00|97.88|95.88|97.99|95.99|98.22|96.22|97.77|95.77|0
1702883100000|2023-12-18 07:05:00|98.05|96.05|98.1|96.1|98.21|96.21|97.88|95.88|0
1702883400000|2023-12-18 07:10:00|97.99|95.99|97.87|95.87|98.21|96.21|97.82|95.82|0
1702883700000|2023-12-18 07:15:00|97.93|95.93|97.98|95.98|97.99|95.99|97.76|95.76|0
1702884000000|2023-12-18 07:20:00|97.87|95.87|97.87|95.87|97.98|95.98|97.54|95.54|0
1702884300000|2023-12-18 07:25:00|97.93|95.93|97.53|95.53|97.98|95.98|97.53|95.53|0
1702884600000|2023-12-18 07:30:00|97.42|95.42|97.53|95.53|97.64|95.64|97.09|95.09|0
1702884900000|2023-12-18 07:35:00|97.42|95.42|97.14|95.14|97.48|95.48|97.08|95.08|0
1702885200000|2023-12-18 07:40:00|97.08|95.08|96.75|94.75|97.2|95.2|96.75|94.75|0
1702885500000|2023-12-18 07:45:00|96.81|94.81|96.97|94.97|96.97|94.97|96.64|94.64|0
1702885800000|2023-12-18 07:50:00|97.03|95.03|97.3|95.3|97.41|95.41|96.97|94.97|0
1702886100000|2023-12-18 07:55:00|97.36|95.36|98.19|96.19|98.19|96.19|97.3|95.3|0
1702886400000|2023-12-18 08:00:00|98.3|96.3|98.75|96.75|99.49|97.49|98.3|96.3|0
1702886700000|2023-12-18 08:05:00|98.64|96.64|98.97|96.97|99.54|97.54|98.64|96.64|0
1702887000000|2023-12-18 08:10:00|98.92|96.92|99.31|97.31|99.53|97.53|98.86|96.86|0
1702887300000|2023-12-18 08:15:00|99.2|97.2|98.97|96.97|99.31|97.31|98.63|96.63|0
1702887600000|2023-12-18 08:20:00|99.08|97.08|99.87|97.87|99.98|97.98|98.91|96.91|0
1702887900000|2023-12-18 08:25:00|99.98|97.98|101.23|99.23|101.35|99.35|99.76|97.76|0
1702888200000|2023-12-18 08:30:00|101.12|99.12|100.09|98.09|101.46|99.46|99.87|97.87|0
1702888500000|2023-12-18 08:35:00|99.98|97.98|99.3|97.3|100.43|98.43|99.3|97.3|0
1702888800000|2023-12-18 08:40:00|99.24|97.24|99.18|97.18|99.64|97.64|98.96|96.96|0
1702889100000|2023-12-18 08:45:00|99.24|97.24|98.28|96.28|99.24|97.24|98.28|96.28|0
1702889400000|2023-12-18 08:50:00|98.34|96.34|98.39|96.39|98.73|96.73|98.17|96.17|0
1702889700000|2023-12-18 08:55:00|98.28|96.28|98.76|96.76|98.87|96.87|98.17|96.17|0
1702890000000|2023-12-18 09:00:00|98.65|96.65|98.87|96.87|99.32|97.32|98.53|96.53|0
1702890300000|2023-12-18 09:05:00|98.76|96.76|98.19|96.19|98.87|96.87|97.81|95.81|0
1702890600000|2023-12-18 09:10:00|98.08|96.08|97.91|95.91|98.42|96.42|97.86|95.86|0
1702890900000|2023-12-18 09:15:00|97.97|95.97|98.97|96.97|98.97|96.97|97.97|95.97|0
1702891200000|2023-12-18 09:20:00|99.03|97.03|97.85|95.85|99.09|97.09|97.85|95.85|0
1702891500000|2023-12-18 09:25:00|97.91|95.91|97.52|95.52|97.96|95.96|97.4|95.4|0
1702891800000|2023-12-18 09:30:00|97.46|95.46|97.74|95.74|97.96|95.96|97.4|95.4|0
1702892100000|2023-12-18 09:35:00|97.68|95.68|97.29|95.29|97.68|95.68|97.18|95.18|0
1702892400000|2023-12-18 09:40:00|97.24|95.24|97.51|95.51|97.51|95.51|97.07|95.07|0
1702892700000|2023-12-18 09:45:00|97.62|95.62|97.95|95.95|97.95|95.95|97.51|95.51|0
1702893000000|2023-12-18 09:50:00|97.84|95.84|97.95|95.95|98.06|96.06|97.62|95.62|0
1702893300000|2023-12-18 09:55:00|97.84|95.84|98.06|96.06|98.06|96.06|97.73|95.73|0
1702893600000|2023-12-18 10:00:00|98.12|96.12|98.06|96.06|98.39|96.39|97.83|95.83|0
1702893900000|2023-12-18 10:05:00|98.17|96.17|98.62|96.62|98.62|96.62|98.17|96.17|0
1702894200000|2023-12-18 10:10:00|98.61|96.61|98.39|96.39|98.61|96.61|98.11|96.11|0
1702894500000|2023-12-18 10:15:00|98.5|96.5|98.05|96.05|98.5|96.5|97.78|95.78|0
1702894800000|2023-12-18 10:20:00|98|96|97.38|95.38|98.16|96.16|97.38|95.38|0
1702895100000|2023-12-18 10:25:00|97.49|95.49|97.38|95.38|97.94|95.94|97.38|95.38|0
1702895400000|2023-12-18 10:30:00|97.27|95.27|97.49|95.49|97.49|95.49|96.82|94.82|0
1702895700000|2023-12-18 10:35:00|97.6|95.6|98.15|96.15|98.27|96.27|97.6|95.6|0
1702896000000|2023-12-18 10:40:00|98.1|96.1|98.43|96.43|98.55|96.55|98.04|96.04|0
1702896300000|2023-12-18 10:45:00|98.49|96.49|98.6|96.6|98.82|96.82|98.38|96.38|0
1702896600000|2023-12-18 10:50:00|98.66|96.66|98.24|96.24|98.93|96.93|97.91|95.91|0
1702896900000|2023-12-18 10:55:00|98.19|96.19|98.47|96.47|98.47|96.47|97.91|95.91|0
1702897200000|2023-12-18 11:00:00|98.35|96.35|98.46|96.46|98.58|96.58|98.19|96.19|0
1702897500000|2023-12-18 11:05:00|98.41|96.41|98.24|96.24|98.46|96.46|97.79|95.79|0
1702897800000|2023-12-18 11:10:00|98.18|96.18|97.9|95.9|98.57|96.57|97.79|95.79|0
1702898100000|2023-12-18 11:15:00|98.01|96.01|97.56|95.56|98.23|96.23|97.56|95.56|0
1702898400000|2023-12-18 11:20:00|97.45|95.45|97.22|95.22|97.62|95.62|97.11|95.11|0
1702898700000|2023-12-18 11:25:00|97.34|95.34|98.45|96.45|98.45|96.45|97.22|95.22|0
1702899000000|2023-12-18 11:30:00|98.34|96.34|98.9|96.9|98.96|96.96|98.34|96.34|0
1702899300000|2023-12-18 11:35:00|98.79|96.79|99.07|97.07|99.24|97.24|98.79|96.79|0
1702899600000|2023-12-18 11:40:00|99.01|97.01|99.57|97.57|99.57|97.57|98.9|96.9|0
1702899900000|2023-12-18 11:45:00|99.52|97.52|99.8|97.8|99.91|97.91|99.23|97.23|0
1702900200000|2023-12-18 11:50:00|99.69|97.69|99.23|97.23|99.91|97.91|99.12|97.12|0
1702900500000|2023-12-18 11:55:00|99.34|97.34|99.23|97.23|99.8|97.8|99.12|97.12|0
1702900800000|2023-12-18 12:00:00|99.17|97.17|98.33|96.33|99.34|97.34|98.33|96.33|0
1702901100000|2023-12-18 12:05:00|98.32|96.32|97.87|95.87|98.55|96.55|97.87|95.87|0
1702901400000|2023-12-18 12:10:00|97.71|95.71|97.31|95.31|97.82|95.82|97.2|95.2|0
1702901700000|2023-12-18 12:15:00|97.26|95.26|97.87|95.87|97.87|95.87|97.26|95.26|0
1702902000000|2023-12-18 12:20:00|97.76|95.76|97.87|95.87|97.87|95.87|97.42|95.42|0
1702902300000|2023-12-18 12:25:00|97.76|95.76|97.87|95.87|97.87|95.87|97.42|95.42|0
1702902600000|2023-12-18 12:30:00|97.75|95.75|97.98|95.98|98.15|96.15|97.75|95.75|0
1702902900000|2023-12-18 12:35:00|98.09|96.09|98.09|96.09|98.2|96.2|97.86|95.86|0
1702903200000|2023-12-18 12:40:00|98.2|96.2|98.14|96.14|98.2|96.2|97.75|95.75|0
1702903500000|2023-12-18 12:45:00|98.2|96.2|98.42|96.42|98.53|96.53|97.97|95.97|0
1702903800000|2023-12-18 12:50:00|98.31|96.31|98.08|96.08|98.42|96.42|97.86|95.86|0
1702904100000|2023-12-18 12:55:00|98.03|96.03|97.18|95.18|98.08|96.08|97.07|95.07|0
1702904400000|2023-12-18 13:00:00|97.07|95.07|97.07|95.07|97.74|95.74|96.85|94.85|0
1702904700000|2023-12-18 13:05:00|97.18|95.18|97.85|95.85|98.3|96.3|97.18|95.18|0
1702905000000|2023-12-18 13:10:00|97.62|95.62|97.29|95.29|97.68|95.68|96.95|94.95|0
1702905300000|2023-12-18 13:15:00|97.4|95.4|97.62|95.62|97.84|95.84|97.29|95.29|0
1702905600000|2023-12-18 13:20:00|97.51|95.51|96.73|94.73|97.62|95.62|96.62|94.62|0
1702905900000|2023-12-18 13:25:00|96.62|94.62|97.06|95.06|97.28|95.28|96.62|94.62|0
1702906200000|2023-12-18 13:30:00|96.95|94.95|96.72|94.72|97.17|95.17|96.28|94.28|0
1702906500000|2023-12-18 13:35:00|96.95|94.95|97.5|95.5|97.72|95.72|96.28|94.28|0
1702906800000|2023-12-18 13:40:00|97.61|95.61|97.27|95.27|98.06|96.06|97.05|95.05|0
1702907100000|2023-12-18 13:45:00|97.39|95.39|95.61|93.61|97.39|95.39|95.56|93.56|0
1702907400000|2023-12-18 13:50:00|95.5|93.5|95.61|93.61|95.94|93.94|95.17|93.17|0
1702907700000|2023-12-18 13:55:00|95.72|93.72|95.94|93.94|95.94|93.94|95.61|93.61|0
1702908000000|2023-12-18 14:00:00|95.88|93.88|96.32|94.32|96.32|94.32|95.5|93.5|0
1702908300000|2023-12-18 14:05:00|96.38|94.38|97.04|95.04|97.26|95.26|96.38|94.38|0
1702908600000|2023-12-18 14:10:00|97.1|95.1|97.37|95.37|97.49|95.49|96.6|94.6|0
1702908900000|2023-12-18 14:15:00|97.48|95.48|97.15|95.15|97.6|95.6|96.59|94.59|0
1702909200000|2023-12-18 14:20:00|97.04|95.04|96.48|94.48|97.15|95.15|96.15|94.15|0
1702909500000|2023-12-18 14:25:00|96.59|94.59|96.03|94.03|96.81|94.81|96.03|94.03|0
1702909800000|2023-12-18 14:30:00|96.37|94.37|95.48|93.48|96.92|94.92|94.71|92.71|0
1702910100000|2023-12-18 14:35:00|95.59|93.59|94.6|92.6|95.7|93.7|94.17|92.17|0
1702910400000|2023-12-18 14:40:00|94.71|92.71|95.63|93.63|96.62|94.62|94.38|92.38|0
1702910700000|2023-12-18 14:45:00|95.74|93.74|95.52|93.52|95.96|93.96|94.97|92.97|0
1702911000000|2023-12-18 14:50:00|95.63|93.63|95.96|93.96|96.29|94.29|95.3|93.3|0
1702911300000|2023-12-18 14:55:00|95.85|93.85|95.08|93.08|96.51|94.51|95.08|93.08|0
1702911600000|2023-12-18 15:00:00|94.75|92.75|93.77|91.77|94.86|92.86|93.45|91.45|0
1702911900000|2023-12-18 15:05:00|93.66|91.66|93.55|91.55|93.98|91.98|93.12|91.12|0
1702912200000|2023-12-18 15:10:00|93.33|91.33|95.69|93.69|96.13|94.13|93.01|91.01|0
1702912500000|2023-12-18 15:15:00|95.58|93.58|94.33|92.33|96.01|94.01|94.17|92.17|0
1702912800000|2023-12-18 15:20:00|94.28|92.28|94.27|92.27|95.9|93.9|94.17|92.17|0
1702913100000|2023-12-18 15:25:00|94.17|92.17|94.16|92.16|95.03|93.03|93.84|91.84|0
1702913400000|2023-12-18 15:30:00|94.06|92.06|94.27|92.27|94.92|92.92|93.84|91.84|0
1702913700000|2023-12-18 15:35:00|94.16|92.16|95.68|93.68|95.79|93.79|94.16|92.16|0
1702914000000|2023-12-18 15:40:00|95.73|93.73|95.62|93.62|95.89|93.89|95.13|93.13|0
1702914300000|2023-12-18 15:45:00|95.67|93.67|96|94|96.88|94.88|95.67|93.67|0
1702914600000|2023-12-18 15:50:00|96.11|94.11|96.99|94.99|96.99|94.99|96|94|0
1702914900000|2023-12-18 15:55:00|97.1|95.1|95.84|93.84|97.32|95.32|95.62|93.62|0
1702915200000|2023-12-18 16:00:00|95.95|93.95|96.39|94.39|96.61|94.61|95.84|93.84|0
1702915500000|2023-12-18 16:05:00|96.45|94.45|95.4|93.4|96.61|94.61|95.4|93.4|0
1702915800000|2023-12-18 16:10:00|95.51|93.51|94.2|92.2|95.51|93.51|94.09|92.09|0
1702916100000|2023-12-18 16:15:00|94.09|92.09|92.48|90.48|94.09|92.09|92.37|90.37|0
1702916400000|2023-12-18 16:20:00|92.26|90.26|93.12|91.12|93.44|91.44|92.26|90.26|0
1702916700000|2023-12-18 16:25:00|93.22|91.22|92.58|90.58|93.22|91.22|92.47|90.47|0
1702917000000|2023-12-18 16:30:00|92.69|90.69|93.76|91.76|93.87|91.87|92.37|90.37|0
1702917300000|2023-12-18 16:35:00|93.44|91.44|93.86|91.86|94.19|92.19|93.44|91.44|0
1702917600000|2023-12-18 16:40:00|93.97|91.97|93.65|91.65|94.08|92.08|93.54|91.54|0
1702917900000|2023-12-18 16:45:00|93.54|91.54|93.86|91.86|94.08|92.08|93.54|91.54|0
1702918200000|2023-12-18 16:50:00|93.97|91.97|93.75|91.75|94.07|92.07|93.32|91.32|0
1702918500000|2023-12-18 16:55:00|93.86|91.86|93.85|91.85|94.18|92.18|93.43|91.43|0
1702918800000|2023-12-18 17:00:00|93.75|91.75|93.1|91.1|93.75|91.75|92.79|90.79|0
1702919100000|2023-12-18 17:05:00|93.21|91.21|92.57|90.57|93.21|91.21|92.46|90.46|0
1702919400000|2023-12-18 17:10:00|92.46|90.46|92.04|90.04|92.46|90.46|91.93|89.93|0
1702919700000|2023-12-18 17:15:00|91.93|89.93|91.51|89.51|92.04|90.04|91.19|89.19|0
1702920000000|2023-12-18 17:20:00|91.09|89.09|91.93|89.93|91.93|89.93|91.09|89.09|0
1702920300000|2023-12-18 17:25:00|91.72|89.72|91.71|89.71|92.14|90.14|91.61|89.61|0
1702920600000|2023-12-18 17:30:00|91.61|89.61|91.82|89.82|91.92|89.92|91.45|89.45|0
1702920900000|2023-12-18 17:35:00|91.71|89.71|92.34|90.34|92.45|90.45|91.71|89.71|0
1702921200000|2023-12-18 17:40:00|92.24|90.24|92.24|90.24|92.66|90.66|92.13|90.13|0
1702921500000|2023-12-18 17:45:00|92.34|90.34|92.45|90.45|92.55|90.55|92.24|90.24|0
1702921800000|2023-12-18 17:50:00|92.55|90.55|92.66|90.66|92.76|90.76|92.44|90.44|0
1702922100000|2023-12-18 17:55:00|92.76|90.76|92.02|90.02|92.87|90.87|91.97|89.97|0
1702922400000|2023-12-18 18:00:00|92.12|90.12|93.29|91.29|93.29|91.29|91.81|89.81|0
1702922700000|2023-12-18 18:05:00|93.18|91.18|92.65|90.65|93.18|91.18|92.33|90.33|0
1702923000000|2023-12-18 18:10:00|92.54|90.54|92.44|90.44|92.65|90.65|92.22|90.22|0
1702923300000|2023-12-18 18:15:00|92.54|90.54|92.12|90.12|92.75|90.75|92.01|90.01|0
1702923600000|2023-12-18 18:20:00|92.06|90.06|92.11|90.11|92.22|90.22|91.8|89.8|0
1702923900000|2023-12-18 18:25:00|91.8|89.8|91.48|89.48|91.9|89.9|91.37|89.37|0
1702924200000|2023-12-18 18:30:00|91.37|89.37|91.69|89.69|91.69|89.69|91.06|89.06|0
1702924500000|2023-12-18 18:35:00|91.58|89.58|92.21|90.21|92.21|90.21|91.47|89.47|0
1702924800000|2023-12-18 18:40:00|92.11|90.11|92.21|90.21|92.53|90.53|92|90|0
1702925100000|2023-12-18 18:45:00|92.32|90.32|91.89|89.89|92.32|90.32|91.89|89.89|0
1702925400000|2023-12-18 18:50:00|91.78|89.78|91.78|89.78|91.89|89.89|91.68|89.68|0
1702925700000|2023-12-18 18:55:00|91.99|89.99|91.68|89.68|92.21|90.21|91.68|89.68|0
1702926000000|2023-12-18 19:00:00|91.78|89.78|91.46|89.46|91.78|89.78|91.36|89.36|0
1702926300000|2023-12-18 19:05:00|91.36|89.36|91.88|89.88|92.09|90.09|91.15|89.15|0
1702926600000|2023-12-18 19:10:00|91.78|89.78|91.56|89.56|91.94|89.94|91.25|89.25|0
1702926900000|2023-12-18 19:15:00|91.67|89.67|91.77|89.77|91.98|89.98|91.46|89.46|0
1702927200000|2023-12-18 19:20:00|91.67|89.67|90.09|88.09|91.67|89.67|89.68|87.68|0
1702927500000|2023-12-18 19:25:00|90.2|88.2|91.66|89.66|91.87|89.87|90.09|88.09|0
1702927800000|2023-12-18 19:30:00|91.56|89.56|92.72|90.72|92.83|90.83|91.56|89.56|0
1702928100000|2023-12-18 19:35:00|92.61|90.61|92.19|90.19|92.83|90.83|91.97|89.97|0
1702928400000|2023-12-18 19:40:00|92.08|90.08|91.23|89.23|92.19|90.19|91.13|89.13|0
1702928700000|2023-12-18 19:45:00|91.13|89.13|91.34|89.34|91.76|89.76|91.02|89.02|0
1702929000000|2023-12-18 19:50:00|91.23|89.23|90.71|88.71|91.44|89.44|90.71|88.71|0
1702929300000|2023-12-18 19:55:00|90.6|88.6|91.44|89.44|91.44|89.44|90.6|88.6|0
1702929600000|2023-12-18 20:00:00|91.33|89.33|91.23|89.23|92.07|90.07|91.12|89.12|0
1702929900000|2023-12-18 20:05:00|91.12|89.12|91.75|89.75|91.96|89.96|90.91|88.91|0
1702930200000|2023-12-18 20:10:00|91.86|89.86|91.43|89.43|91.91|89.91|91.22|89.22|0
1702930500000|2023-12-18 20:15:00|91.33|89.33|91.32|89.32|91.33|89.33|90.9|88.9|0
1702930800000|2023-12-18 20:20:00|91.22|89.22|90.59|88.59|91.22|89.22|90.27|88.27|0
1702931100000|2023-12-18 20:25:00|90.69|88.69|90.59|88.59|90.8|88.8|90.38|88.38|0
1702931400000|2023-12-18 20:30:00|90.69|88.69|91.11|89.11|91.32|89.32|90.69|88.69|0
1702931700000|2023-12-18 20:35:00|91|89|91.84|89.84|92.27|90.27|91|89|0
1702932000000|2023-12-18 20:40:00|91.95|89.95|92.11|90.11|92.37|90.37|91.42|89.42|0
1702932300000|2023-12-18 20:45:00|92.26|90.26|91.63|89.63|92.47|90.47|91.63|89.63|0
1702932600000|2023-12-18 20:50:00|91.84|89.84|91.62|89.62|92.47|90.47|91.52|89.52|0
1702932900000|2023-12-18 20:55:00|91.84|89.84|93.32|91.32|93.64|91.64|91.84|89.84|0
1702933200000|2023-12-18 21:00:00|93.53|91.53|95.26|93.26|95.37|93.37|93.53|91.53|0
1702933500000|2023-12-18 21:05:00|95.16|93.16|95.69|93.69|95.8|93.8|95.16|93.16|0
1702933800000|2023-12-18 21:10:00|95.59|93.59|95.48|93.48|95.59|93.59|95.26|93.26|0
1702934100000|2023-12-18 21:15:00|95.47|93.27|95.14|92.94|95.47|93.27|95.14|92.94|0
1702934400000|2023-12-18 21:20:00|95.03|92.83|95.03|92.83|95.14|92.94|94.92|92.72|0
1702934700000|2023-12-18 21:25:00|95.09|92.89|95.14|92.94|95.14|92.94|94.81|92.61|0
1702935000000|2023-12-18 21:30:00|95.08|92.88|95.13|92.93|95.14|92.94|95.03|92.83|0
1702935300000|2023-12-18 21:35:00|95.19|92.99|95.4|93.2|95.46|93.26|95.19|92.99|0
1702935600000|2023-12-18 21:40:00|95.35|93.15|95.35|93.15|95.46|93.26|95.24|93.04|0
1702935900000|2023-12-18 21:45:00|95.4|93.2|95.34|93.14|95.45|93.25|95.13|92.93|0
1702936200000|2023-12-18 21:50:00|95.13|92.93|95.13|92.93|95.24|93.04|95.02|92.82|0
1702936500000|2023-12-18 21:55:00|95.02|92.82|95.07|92.87|95.45|93.25|94.96|92.76|0
1702936800000|2023-12-18 22:00:00|95.14|92.94|95.29|93.09|95.29|93.09|95.13|92.93|0
1702937100000|2023-12-18 22:05:00|95.28|93.08|95.21|93.01|95.29|93.09|95.07|92.87|0
1702937700000|2023-12-18 22:15:00|95.22|93.02|95.17|92.97|95.22|93.02|95.14|92.94|0
1702938000000|2023-12-18 22:20:00|95.19|92.99|95.17|92.97|95.19|92.99|95.11|92.91|0
1702938300000|2023-12-18 22:25:00|95.12|92.92|95.11|92.91|95.17|92.97|95.07|92.87|0
1702938600000|2023-12-18 22:30:00|95.1|92.9|95.23|93.03|95.23|93.03|95.07|92.87|0
1702938900000|2023-12-18 22:35:00|95.2|93|95.17|92.97|95.2|93|95.07|92.87|0
1702939200000|2023-12-18 22:40:00|95.2|93|95.16|92.96|95.2|93|95.15|92.95|0
1702939500000|2023-12-18 22:45:00|95.24|93.04|95.21|93.01|95.34|93.14|95.14|92.94|0
1702939800000|2023-12-18 22:50:00|95.27|93.07|95.16|92.96|95.27|93.07|95.14|92.94|0
1702940100000|2023-12-18 22:55:00|95.19|92.99|95.28|93.08|95.28|93.08|95.17|92.97|0
1702940400000|2023-12-18 23:00:00|95.15|92.95|95.09|92.89|95.42|93.22|94.99|92.79|0
1702940700000|2023-12-18 23:05:00|94.99|92.79|95.31|93.11|95.42|93.22|94.83|92.63|0
1702941000000|2023-12-18 23:10:00|95.42|93.22|95.52|93.32|95.63|93.43|95.2|93|0
1702941300000|2023-12-18 23:15:00|95.47|93.27|95.2|93|95.47|93.27|95.2|93|0
1702941600000|2023-12-18 23:20:00|95.3|93.1|95.19|92.99|95.41|93.21|95.19|92.99|0
1702941900000|2023-12-18 23:25:00|95.09|92.89|94.98|92.78|95.19|92.99|94.98|92.78|0
1702942200000|2023-12-18 23:30:00|94.87|92.67|94.87|92.67|94.87|92.67|94.65|92.45|0
1702942500000|2023-12-18 23:35:00|94.86|92.66|94.76|92.56|94.86|92.66|94.65|92.45|0
1702942800000|2023-12-18 23:40:00|94.75|92.55|94.86|92.66|94.86|92.66|94.65|92.45|0
1702943100000|2023-12-18 23:45:00|94.75|92.55|94.75|92.55|94.86|92.66|94.75|92.55|0
1702943400000|2023-12-18 23:50:00|94.86|92.66|94.96|92.76|94.96|92.76|94.75|92.55|0
1702943700000|2023-12-18 23:55:00|94.86|92.66|94.75|92.55|94.96|92.76|94.75|92.55|0
1702944000000|2023-12-19 00:00:00|94.85|92.65|94.96|92.76|95.07|92.87|94.75|92.55|0
1702944300000|2023-12-19 00:05:00|95.07|92.87|95.07|92.87|95.39|93.19|94.85|92.65|0
1702944600000|2023-12-19 00:10:00|94.96|92.76|94.96|92.76|95.17|92.97|94.85|92.65|0
1702944900000|2023-12-19 00:15:00|94.95|92.75|94.95|92.75|95.06|92.86|94.85|92.65|0
1702945200000|2023-12-19 00:20:00|94.9|92.7|94.84|92.64|94.95|92.75|94.63|92.43|0
1702945500000|2023-12-19 00:25:00|94.74|92.54|94.73|92.53|94.84|92.64|94.63|92.43|0
1702945800000|2023-12-19 00:30:00|94.62|92.42|94.52|92.32|94.68|92.48|94.52|92.32|0
1702946100000|2023-12-19 00:35:00|94.62|92.42|94.62|92.42|94.62|92.42|94.41|92.21|0
1702946400000|2023-12-19 00:40:00|94.51|92.31|94.73|92.53|94.84|92.64|94.51|92.31|0
1702946700000|2023-12-19 00:45:00|94.62|92.42|94.72|92.52|94.83|92.63|94.62|92.42|0
1702947000000|2023-12-19 00:50:00|94.67|92.47|94.72|92.52|94.72|92.52|94.61|92.41|0
1702947300000|2023-12-19 00:55:00|94.83|92.63|94.83|92.63|94.83|92.63|94.72|92.52|0
1702947600000|2023-12-19 01:00:00|94.78|92.58|94.83|92.63|94.93|92.73|94.72|92.52|0
1702947900000|2023-12-19 01:05:00|94.88|92.68|95.15|92.95|95.26|93.06|94.88|92.68|0
1702948200000|2023-12-19 01:10:00|95.2|93|95.25|93.05|95.47|93.27|95.15|92.95|0
1702948500000|2023-12-19 01:15:00|95.36|93.16|96.17|93.97|96.28|94.08|95.25|93.05|0
1702948800000|2023-12-19 01:20:00|96.28|94.08|96.28|94.08|96.28|94.08|96.17|93.97|0
1702949100000|2023-12-19 01:25:00|96.23|94.03|96.28|94.08|96.28|94.08|96.17|93.97|0
1702949400000|2023-12-19 01:30:00|96.18|94.18|96.5|94.5|96.5|94.5|96.18|94.18|0
1702949700000|2023-12-19 01:35:00|96.56|94.56|96.28|94.28|96.82|94.82|96.28|94.28|0
1702950000000|2023-12-19 01:40:00|96.17|94.17|96.17|94.17|96.39|94.39|96.06|94.06|0
1702950300000|2023-12-19 01:45:00|96.06|94.06|95.95|93.95|96.17|94.17|95.95|93.95|0
1702950600000|2023-12-19 01:50:00|95.84|93.84|95.63|93.63|95.95|93.95|95.63|93.63|0
1702950900000|2023-12-19 01:55:00|95.62|93.62|95.51|93.51|95.73|93.73|95.51|93.51|0
1702951200000|2023-12-19 02:00:00|95.46|93.46|95.08|93.08|95.46|93.46|95.08|93.08|0
1702951500000|2023-12-19 02:05:00|95.19|93.19|94.97|92.97|95.19|93.19|94.97|92.97|0
1702951800000|2023-12-19 02:10:00|94.86|92.86|94.97|92.97|95.08|93.08|94.86|92.86|0
1702952100000|2023-12-19 02:15:00|95.08|93.08|95.4|93.4|95.4|93.4|95.08|93.08|0
1702952400000|2023-12-19 02:20:00|95.29|93.29|95.4|93.4|95.4|93.4|95.29|93.29|0
1702952700000|2023-12-19 02:25:00|95.34|93.34|94.96|92.96|95.34|93.34|94.96|92.96|0
1702953000000|2023-12-19 02:30:00|95.07|93.07|94.85|92.85|95.07|93.07|94.85|92.85|0
1702953300000|2023-12-19 02:35:00|94.75|92.75|94.74|92.74|94.75|92.75|94.64|92.64|0
1702953600000|2023-12-19 02:40:00|94.85|92.85|94.96|92.96|94.96|92.96|94.85|92.85|0
1702953900000|2023-12-19 02:45:00|94.85|92.85|94.1|92.1|94.96|92.96|94.1|92.1|0
1702954200000|2023-12-19 02:50:00|94.31|92.31|94.74|92.74|94.85|92.85|93.99|91.99|0
1702954500000|2023-12-19 02:55:00|94.63|92.63|94.74|92.74|94.74|92.74|94.52|92.52|0
1702954800000|2023-12-19 03:00:00|94.63|92.63|94.41|92.41|94.84|92.84|94.41|92.41|0
1702955100000|2023-12-19 03:05:00|94.3|92.3|94.14|92.14|94.3|92.3|93.98|91.98|0
1702955400000|2023-12-19 03:10:00|94.2|92.2|93.98|91.98|94.3|92.3|93.98|91.98|0
1702955700000|2023-12-19 03:15:00|94.04|92.04|93.98|91.98|94.09|92.09|93.77|91.77|0
1702956000000|2023-12-19 03:20:00|93.93|91.93|93.76|91.76|93.98|91.98|93.76|91.76|0
1702956300000|2023-12-19 03:25:00|93.87|91.87|93.97|91.97|93.97|91.97|93.76|91.76|0
1702956600000|2023-12-19 03:30:00|94.08|92.08|94.08|92.08|94.19|92.19|93.97|91.97|0
1702956900000|2023-12-19 03:35:00|93.86|91.86|93.86|91.86|93.97|91.97|93.65|91.65|0
1702957200000|2023-12-19 03:40:00|93.76|91.76|93.97|91.97|94.18|92.18|93.76|91.76|0
1702957500000|2023-12-19 03:45:00|94.07|92.07|94.07|92.07|94.07|92.07|93.96|91.96|0
1702957800000|2023-12-19 03:50:00|94.18|92.18|94.28|92.28|94.39|92.39|94.18|92.18|0
1702958100000|2023-12-19 03:55:00|94.39|92.39|94.17|92.17|94.39|92.39|94.17|92.17|0
1702958400000|2023-12-19 04:00:00|94.28|92.28|94.17|92.17|94.28|92.28|93.96|91.96|0
1702958700000|2023-12-19 04:05:00|94.28|92.28|94.17|92.17|94.38|92.38|94.06|92.06|0
1702959000000|2023-12-19 04:10:00|94.28|92.28|94.49|92.49|94.7|92.7|94.28|92.28|0
1702959300000|2023-12-19 04:15:00|94.38|92.38|94.27|92.27|94.49|92.49|94.27|92.27|0
1702959600000|2023-12-19 04:20:00|94.38|92.38|94.27|92.27|94.38|92.38|94.27|92.27|0
1702959900000|2023-12-19 04:25:00|94.16|92.16|94.16|92.16|94.27|92.27|94.16|92.16|0
1702960200000|2023-12-19 04:30:00|94.27|92.27|94.48|92.48|94.48|92.48|94.21|92.21|0
1702960500000|2023-12-19 04:35:00|94.37|92.37|94.48|92.48|94.58|92.58|94.37|92.37|0
1702960800000|2023-12-19 04:40:00|94.37|92.37|94.37|92.37|94.48|92.48|94.37|92.37|0
1702961100000|2023-12-19 04:45:00|94.26|92.26|94.37|92.37|94.37|92.37|94.26|92.26|0
1702961400000|2023-12-19 04:50:00|94.26|92.26|94.26|92.26|94.26|92.26|94.15|92.15|0
1702961700000|2023-12-19 04:55:00|94.15|92.15|94.25|92.25|94.26|92.26|94.15|92.15|0
1702962000000|2023-12-19 05:00:00|94.36|92.36|94.36|92.36|94.36|92.36|94.25|92.25|0
1702962300000|2023-12-19 05:05:00|94.47|92.47|94.25|92.25|94.47|92.47|94.14|92.14|0
1702962600000|2023-12-19 05:10:00|94.14|92.14|94.14|92.14|94.14|92.14|93.93|91.93|0
1702962900000|2023-12-19 05:15:00|94.2|92.2|94.14|92.14|94.25|92.25|94.14|92.14|0
1702963200000|2023-12-19 05:20:00|94.03|92.03|94.13|92.13|94.18|92.18|93.92|91.92|0
1702963500000|2023-12-19 05:25:00|94.07|92.07|94.07|92.07|94.07|92.07|93.96|91.96|0
1702963800000|2023-12-19 05:30:00|94.17|92.17|94.17|92.17|94.28|92.28|94.07|92.07|0
1702964100000|2023-12-19 05:35:00|94.28|92.28|93.96|91.96|94.28|92.28|93.96|91.96|0
1702964400000|2023-12-19 05:40:00|94.06|92.06|94.17|92.17|94.17|92.17|94.06|92.06|0
1702964700000|2023-12-19 05:45:00|94.06|92.06|94.06|92.06|94.06|92.06|94.06|92.06|0
1702965000000|2023-12-19 05:50:00|93.95|91.95|94.06|92.06|94.11|92.11|93.95|91.95|0
1702965300000|2023-12-19 05:55:00|93.95|91.95|94.05|92.05|94.06|92.06|93.95|91.95|0
1702965600000|2023-12-19 06:00:00|93.95|91.95|93.95|91.95|93.95|91.95|93.63|91.63|0
1702965900000|2023-12-19 06:05:00|93.84|91.84|94.26|92.26|94.37|92.37|93.84|91.84|0
1702966200000|2023-12-19 06:10:00|94.32|92.32|94.47|92.47|94.58|92.58|94.32|92.32|0
1702966500000|2023-12-19 06:15:00|94.58|92.58|94.9|92.9|95.01|93.01|94.58|92.58|0
1702966800000|2023-12-19 06:20:00|94.96|92.96|94.58|92.58|95.01|93.01|94.58|92.58|0
1702967100000|2023-12-19 06:25:00|94.47|92.47|94.57|92.57|94.68|92.68|94.47|92.47|0
1702967400000|2023-12-19 06:30:00|94.68|92.68|94.57|92.57|94.68|92.68|94.57|92.57|0
1702967700000|2023-12-19 06:35:00|94.68|92.68|94.68|92.68|94.78|92.78|94.46|92.46|0
1702968000000|2023-12-19 06:40:00|94.78|92.78|94.89|92.89|95|93|94.68|92.68|0
1702968300000|2023-12-19 06:45:00|95|93|94.78|92.78|95.05|93.05|94.78|92.78|0
1702968600000|2023-12-19 06:50:00|94.67|92.67|94.67|92.67|94.78|92.78|94.51|92.51|0
1702968900000|2023-12-19 06:55:00|94.62|92.62|94.56|92.56|94.67|92.67|94.51|92.51|0
1702969200000|2023-12-19 07:00:00|94.62|92.62|94.02|92.02|94.78|92.78|94.02|92.02|0
1702969500000|2023-12-19 07:05:00|94.13|92.13|94.56|92.56|94.56|92.56|94.02|92.02|0
1702969800000|2023-12-19 07:10:00|94.66|92.66|94.55|92.55|94.66|92.66|94.34|92.34|0
1702970100000|2023-12-19 07:15:00|94.45|92.45|94.23|92.23|94.5|92.5|93.91|91.91|0
1702970400000|2023-12-19 07:20:00|94.12|92.12|94.34|92.34|94.34|92.34|94.02|92.02|0
1702970700000|2023-12-19 07:25:00|94.39|92.39|94.55|92.55|94.55|92.55|94.18|92.18|0
1702971000000|2023-12-19 07:30:00|94.5|92.5|94.07|92.07|94.55|92.55|94.01|92.01|0
1702971300000|2023-12-19 07:35:00|94.01|92.01|93.9|91.9|94.12|92.12|93.64|91.64|0
1702971600000|2023-12-19 07:40:00|93.8|91.8|93.9|91.9|94.01|92.01|93.79|91.79|0
1702971900000|2023-12-19 07:45:00|93.85|91.85|93.69|91.69|93.9|91.9|93.69|91.69|0
1702972200000|2023-12-19 07:50:00|93.79|91.79|94.11|92.11|94.22|92.22|93.79|91.79|0
1702972500000|2023-12-19 07:55:00|94.16|92.16|94.53|92.53|94.53|92.53|94.11|92.11|0
1702972800000|2023-12-19 08:00:00|94.64|92.64|93.79|91.79|94.64|92.64|93.79|91.79|0
1702973100000|2023-12-19 08:05:00|93.89|91.89|93.89|91.89|94.21|92.21|93.68|91.68|0
1702973400000|2023-12-19 08:10:00|93.78|91.78|93.67|91.67|93.78|91.78|93.36|91.36|0
1702973700000|2023-12-19 08:15:00|93.73|91.73|93.67|91.67|93.89|91.89|93.57|91.57|0
1702974000000|2023-12-19 08:20:00|93.78|91.78|93.25|91.25|93.78|91.78|93.25|91.25|0
1702974300000|2023-12-19 08:25:00|93.24|91.24|92.93|90.93|93.24|91.24|92.71|90.71|0
1702974600000|2023-12-19 08:30:00|93.03|91.03|92.82|90.82|93.24|91.24|92.71|90.71|0
1702974900000|2023-12-19 08:35:00|92.71|90.71|92.6|90.6|92.77|90.77|92.39|90.39|0
1702975200000|2023-12-19 08:40:00|92.71|90.71|92.81|90.81|92.92|90.92|92.6|90.6|0
1702975500000|2023-12-19 08:45:00|92.92|90.92|92.7|90.7|93.13|91.13|92.7|90.7|0
1702975800000|2023-12-19 08:50:00|92.6|90.6|93.13|91.13|93.23|91.23|92.49|90.49|0
1702976100000|2023-12-19 08:55:00|93.23|91.23|93.23|91.23|93.34|91.34|93.02|91.02|0
1702976400000|2023-12-19 09:00:00|93.34|91.34|93.23|91.23|93.44|91.44|93.12|91.12|0
1702976700000|2023-12-19 09:05:00|93.28|91.28|93.22|91.22|93.33|91.33|92.8|90.8|0
1702977000000|2023-12-19 09:10:00|93.17|91.17|92.8|90.8|93.22|91.22|92.69|90.69|0
1702977300000|2023-12-19 09:15:00|92.75|90.75|92.38|90.38|92.9|90.9|92.38|90.38|0
1702977600000|2023-12-19 09:20:00|92.27|90.27|92.27|90.27|92.58|90.58|92.16|90.16|0
1702977900000|2023-12-19 09:25:00|92.22|90.22|92.79|90.79|92.79|90.79|92.16|90.16|0
1702978200000|2023-12-19 09:30:00|92.74|90.74|93|91|93.11|91.11|92.53|90.53|0
1702978500000|2023-12-19 09:35:00|92.9|90.9|92.68|90.68|93|91|92.47|90.47|0
1702978800000|2023-12-19 09:40:00|92.63|90.63|92.89|90.89|92.95|90.95|92.58|90.58|0
1702979100000|2023-12-19 09:45:00|93|91|92.89|90.89|93.31|91.31|92.89|90.89|0
1702979400000|2023-12-19 09:50:00|92.78|90.78|92.78|90.78|92.89|90.89|92.57|90.57|0
1702979700000|2023-12-19 09:55:00|92.89|90.89|93.1|91.1|93.2|91.2|92.78|90.78|0
1702980000000|2023-12-19 10:00:00|93.15|91.15|92.99|90.99|93.2|91.2|92.78|90.78|0
1702980300000|2023-12-19 10:05:00|92.88|90.88|92.88|90.88|93.2|91.2|92.77|90.77|0
1702980600000|2023-12-19 10:10:00|92.99|90.99|93.2|91.2|93.41|91.41|92.98|90.98|0
1702980900000|2023-12-19 10:15:00|93.25|91.25|93.09|91.09|93.41|91.41|92.98|90.98|0
1702981200000|2023-12-19 10:20:00|93.19|91.19|93.19|91.19|93.3|91.3|93.09|91.09|0
1702981500000|2023-12-19 10:25:00|93.09|91.09|93.19|91.19|93.3|91.3|92.98|90.98|0
1702981800000|2023-12-19 10:30:00|93.14|91.14|93.19|91.19|93.29|91.29|93.14|91.14|0
1702982100000|2023-12-19 10:35:00|93.08|91.08|93.29|91.29|93.4|91.4|93.08|91.08|0
1702982400000|2023-12-19 10:40:00|93.18|91.18|93.08|91.08|93.29|91.29|92.97|90.97|0
1702982700000|2023-12-19 10:45:00|92.97|90.97|92.97|90.97|93.07|91.07|92.71|90.71|0
1702983000000|2023-12-19 10:50:00|92.92|90.92|93.5|91.5|93.6|91.6|92.86|90.86|0
1702983300000|2023-12-19 10:55:00|93.6|91.6|93.07|91.07|93.6|91.6|93.07|91.07|0
1702983600000|2023-12-19 11:00:00|92.96|90.96|93.17|91.17|93.17|91.17|92.6|90.6|0
1702983900000|2023-12-19 11:05:00|93.07|91.07|93.17|91.17|93.23|91.23|92.86|90.86|0
1702984200000|2023-12-19 11:10:00|93.07|91.07|93.59|91.59|93.81|91.81|93.06|91.06|0
1702984500000|2023-12-19 11:15:00|93.54|91.54|93.49|91.49|93.59|91.59|93.27|91.27|0
1702984800000|2023-12-19 11:20:00|93.48|91.48|92.95|90.95|93.59|91.59|92.85|90.85|0
1702985100000|2023-12-19 11:25:00|92.85|90.85|92.42|90.42|93.16|91.16|92.42|90.42|0
1702985400000|2023-12-19 11:30:00|92.53|90.53|92.53|90.53|92.84|90.84|92.53|90.53|0
1702985700000|2023-12-19 11:35:00|92.63|90.63|92.52|90.52|92.84|90.84|92.47|90.47|0
1702986000000|2023-12-19 11:40:00|92.58|90.58|92.42|90.42|92.63|90.63|92.21|90.21|0
1702986300000|2023-12-19 11:45:00|92.47|90.47|92.62|90.62|92.63|90.63|92.31|90.31|0
1702986600000|2023-12-19 11:50:00|92.68|90.68|92.2|90.2|92.73|90.73|92.1|90.1|0
1702986900000|2023-12-19 11:55:00|92.31|90.31|92.73|90.73|92.78|90.78|92.2|90.2|0
1702987200000|2023-12-19 12:00:00|92.78|90.78|92.62|90.62|92.83|90.83|92.57|90.57|0
1702987500000|2023-12-19 12:05:00|92.51|90.51|92.83|90.83|92.83|90.83|92.41|90.41|0
1702987800000|2023-12-19 12:10:00|92.72|90.72|91.67|89.67|92.83|90.83|91.67|89.67|0
1702988100000|2023-12-19 12:15:00|91.77|89.77|91.68|89.68|92.14|90.14|90.1|88.1|0
1702988400000|2023-12-19 12:20:00|91.79|89.79|91.72|89.72|92.25|90.25|91.3|89.3|0
1702988700000|2023-12-19 12:25:00|91.62|89.62|91.93|89.93|92.14|90.14|91.51|89.51|0
1702989000000|2023-12-19 12:30:00|92.03|90.03|92.45|90.45|92.45|90.45|91.93|89.93|0
1702989300000|2023-12-19 12:35:00|92.55|90.55|92.03|90.03|92.55|90.55|91.87|89.87|0
1702989600000|2023-12-19 12:40:00|92.13|90.13|91.61|89.61|92.13|90.13|91.5|89.5|0
1702989900000|2023-12-19 12:45:00|91.5|89.5|91.4|89.4|91.81|89.81|91.4|89.4|0
1702990200000|2023-12-19 12:50:00|91.29|89.29|90.98|88.98|91.34|89.34|90.87|88.87|0
1702990500000|2023-12-19 12:55:00|90.93|88.93|90.66|88.66|91.08|89.08|90.25|88.25|0
1702990800000|2023-12-19 13:00:00|90.56|88.56|90.66|88.66|90.76|88.76|90.35|88.35|0
1702991100000|2023-12-19 13:05:00|90.76|88.76|90.76|88.76|90.87|88.87|90.56|88.56|0
1702991400000|2023-12-19 13:10:00|90.66|88.66|90.45|88.45|90.76|88.76|90.35|88.35|0
1702991700000|2023-12-19 13:15:00|90.55|88.55|90.55|88.55|90.66|88.66|90.24|88.24|0
1702992000000|2023-12-19 13:20:00|90.5|88.5|90.76|88.76|90.86|88.86|90.34|88.34|0
1702992300000|2023-12-19 13:25:00|90.71|88.71|90.44|88.44|90.96|88.96|90.34|88.34|0
1702992600000|2023-12-19 13:30:00|90.75|88.75|91.58|89.58|91.9|89.9|90.65|88.65|0
1702992900000|2023-12-19 13:35:00|91.53|89.53|91.53|89.53|91.58|89.58|91.06|89.06|0
1702993200000|2023-12-19 13:40:00|91.58|89.58|91.27|89.27|91.89|89.89|91.27|89.27|0
1702993500000|2023-12-19 13:45:00|91.37|89.37|90.74|88.74|91.37|89.37|90.64|88.64|0
1702993800000|2023-12-19 13:50:00|90.85|88.85|90.64|88.64|90.85|88.85|90.43|88.43|0
1702994100000|2023-12-19 13:55:00|90.74|88.74|91.57|89.57|91.57|89.57|90.64|88.64|0
1702994400000|2023-12-19 14:00:00|91.78|89.78|91.99|89.99|92.31|90.31|91.47|89.47|0
1702994700000|2023-12-19 14:05:00|91.94|89.94|91.99|89.99|92.41|90.41|91.88|89.88|0
1702995000000|2023-12-19 14:10:00|92.09|90.09|92.19|90.19|92.4|90.4|91.67|89.67|0
1702995300000|2023-12-19 14:15:00|92.14|90.14|92.4|90.4|92.46|90.46|91.77|89.77|0
1702995600000|2023-12-19 14:20:00|92.3|90.3|92.98|90.98|93.03|91.03|92.19|90.19|0
1702995900000|2023-12-19 14:25:00|93.03|91.03|93.03|91.03|93.35|91.35|92.5|90.5|0
1702996200000|2023-12-19 14:30:00|93.35|91.35|91.35|89.35|93.35|91.35|91.04|89.04|0
1702996500000|2023-12-19 14:35:00|91.24|89.24|91.28|89.28|92.12|90.12|90.83|88.83|0
1702996800000|2023-12-19 14:40:00|91.49|89.49|90.66|88.66|92.12|90.12|90.25|88.25|0
1702997100000|2023-12-19 14:45:00|90.76|88.76|90.76|88.76|91.38|89.38|90.24|88.24|0
1702997400000|2023-12-19 14:50:00|90.55|88.55|89.32|87.32|90.97|88.97|89.32|87.32|0
1702997700000|2023-12-19 14:55:00|89.42|87.42|90.67|88.67|90.67|88.67|88.81|86.81|0
1702998000000|2023-12-19 15:00:00|90.57|88.57|90.61|88.61|92.43|90.43|90.57|88.57|0
1702998300000|2023-12-19 15:05:00|90.5|88.5|89.99|87.99|90.81|88.81|89.78|87.78|0
1702998600000|2023-12-19 15:10:00|90.09|88.09|88.96|86.96|90.09|88.09|88.66|86.66|0
1702998900000|2023-12-19 15:15:00|88.86|86.86|89.33|87.33|89.43|87.43|88.66|86.66|0
1702999200000|2023-12-19 15:20:00|89.43|87.43|88.82|86.82|89.74|87.74|88.78|86.78|0
1702999500000|2023-12-19 15:25:00|88.93|86.93|89.58|87.58|89.68|87.68|88.42|86.42|0
1702999800000|2023-12-19 15:30:00|89.48|87.48|88.97|86.97|89.68|87.68|88.77|86.77|0
1703000100000|2023-12-19 15:35:00|89.07|87.07|89.68|87.68|89.88|87.88|88.77|86.77|0
1703000400000|2023-12-19 15:40:00|89.58|87.58|89.78|87.78|90.49|88.49|89.17|87.17|0
1703000700000|2023-12-19 15:45:00|89.88|87.88|89.27|87.27|90.49|88.49|89.27|87.27|0
1703001000000|2023-12-19 15:50:00|89.17|87.17|89.06|87.06|89.57|87.57|88.96|86.96|0
1703001300000|2023-12-19 15:55:00|88.96|86.96|88.66|86.66|89.06|87.06|88.66|86.66|0
1703001600000|2023-12-19 16:00:00|88.56|86.56|88.25|86.25|89.57|87.57|88.25|86.25|0
1703001900000|2023-12-19 16:05:00|88.15|86.15|87.55|85.55|88.55|86.55|87.45|85.45|0
1703002200000|2023-12-19 16:10:00|87.65|85.65|88.02|86.02|88.32|86.32|87.55|85.55|0
1703002500000|2023-12-19 16:15:00|87.92|85.92|88.12|86.12|88.22|86.22|87.82|85.82|0
1703002800000|2023-12-19 16:20:00|88.02|86.02|88.52|86.52|88.82|86.82|87.92|85.92|0
1703003100000|2023-12-19 16:25:00|88.62|86.62|88.51|86.51|88.92|86.92|88.01|86.01|0
1703003400000|2023-12-19 16:30:00|88.41|86.41|89.11|87.11|89.11|87.11|88.21|86.21|0
1703003700000|2023-12-19 16:35:00|89.01|87.01|88.21|86.21|89.21|87.21|88.21|86.21|0
1703004000000|2023-12-19 16:40:00|88.11|86.11|87.71|85.71|88.21|86.21|87.71|85.71|0
1703004300000|2023-12-19 16:45:00|87.61|85.61|88.6|86.6|88.6|86.6|87.61|85.61|0
1703004600000|2023-12-19 16:50:00|88.5|86.5|88.7|86.7|89.51|87.51|88.5|86.5|0
1703004900000|2023-12-19 16:55:00|88.8|86.8|89.91|87.91|90.01|88.01|88.8|86.8|0
1703005200000|2023-12-19 17:00:00|90.01|88.01|89.91|87.91|90.78|88.78|89.71|87.71|0
1703005500000|2023-12-19 17:05:00|90.01|88.01|90.11|88.11|90.21|88.21|89.3|87.3|0
1703005800000|2023-12-19 17:10:00|90.01|88.01|90.04|88.04|90.72|88.72|89.94|87.94|0
1703006100000|2023-12-19 17:15:00|90.14|88.14|89.94|87.94|90.35|88.35|89.84|87.84|0
1703006400000|2023-12-19 17:20:00|89.84|87.84|89.63|87.63|90.45|88.45|89.53|87.53|0
1703006700000|2023-12-19 17:25:00|89.73|87.73|89.53|87.53|89.83|87.83|89.43|87.43|0
1703007000000|2023-12-19 17:30:00|89.73|87.73|89.02|87.02|89.73|87.73|88.92|86.92|0
1703007300000|2023-12-19 17:35:00|88.92|86.92|89.32|87.32|89.52|87.52|88.82|86.82|0
1703007600000|2023-12-19 17:40:00|89.22|87.22|89.01|87.01|89.62|87.62|89.01|87.01|0
1703007900000|2023-12-19 17:45:00|88.91|86.91|89.01|87.01|89.11|87.11|88.61|86.61|0
1703008200000|2023-12-19 17:50:00|88.91|86.91|88.3|86.3|88.91|86.91|88.2|86.2|0
1703008500000|2023-12-19 17:55:00|88.4|86.4|88.7|86.7|88.8|86.8|88.2|86.2|0
1703008800000|2023-12-19 18:00:00|88.8|86.8|88.7|86.7|89.41|87.41|88.4|86.4|0
1703009100000|2023-12-19 18:05:00|88.6|86.6|90.22|88.22|90.32|88.32|88.5|86.5|0
1703009400000|2023-12-19 18:10:00|90.12|88.12|89.4|87.4|90.42|88.42|89.3|87.3|0
1703009700000|2023-12-19 18:15:00|89.51|87.51|89.91|87.91|90.11|88.11|89.4|87.4|0
1703010000000|2023-12-19 18:20:00|89.81|87.81|89.6|87.6|90.01|88.01|89.5|87.5|0
1703010300000|2023-12-19 18:25:00|89.5|87.5|89.09|87.09|89.7|87.7|89.09|87.09|0
1703010600000|2023-12-19 18:30:00|88.99|86.99|88.99|86.99|89.4|87.4|88.59|86.59|0
1703010900000|2023-12-19 18:35:00|88.89|86.89|88.13|86.13|89.9|87.9|88.13|86.13|0
1703011200000|2023-12-19 18:40:00|88.23|86.23|87.73|85.73|88.23|86.23|87.73|85.73|0
1703011500000|2023-12-19 18:45:00|87.78|85.78|88.1|86.1|88.1|86.1|87.33|85.33|0
1703011800000|2023-12-19 18:50:00|88|86|88.29|86.29|88.5|86.5|87.99|85.99|0
1703012100000|2023-12-19 18:55:00|88.39|86.39|88.39|86.39|89|87|88.29|86.29|0
1703012400000|2023-12-19 19:00:00|88.29|86.29|88.19|86.19|88.39|86.39|87.99|85.99|0
1703012700000|2023-12-19 19:05:00|88.09|86.09|88.09|86.09|88.34|86.34|87.99|85.99|0
1703013000000|2023-12-19 19:10:00|87.99|85.99|88.37|86.37|88.37|86.37|87.69|85.69|0
1703013300000|2023-12-19 19:15:00|88.47|86.47|87.76|85.76|88.57|86.57|87.76|85.76|0
1703013600000|2023-12-19 19:20:00|87.86|85.86|88.16|86.16|88.46|86.46|87.86|85.86|0
1703013900000|2023-12-19 19:25:00|88.26|86.26|87.66|85.66|88.26|86.26|87.66|85.66|0
1703014200000|2023-12-19 19:30:00|87.56|85.56|87.36|85.36|88.06|86.06|87.26|85.26|0
1703014500000|2023-12-19 19:35:00|87.46|85.46|87.55|85.55|87.76|85.76|87.36|85.36|0
1703014800000|2023-12-19 19:40:00|87.65|85.65|88.25|86.25|88.46|86.46|87.65|85.65|0
1703015100000|2023-12-19 19:45:00|88.35|86.35|88.55|86.55|88.65|86.65|88.25|86.25|0
1703015400000|2023-12-19 19:50:00|88.65|86.65|88.3|86.3|88.96|86.96|88.25|86.25|0
1703015700000|2023-12-19 19:55:00|88.35|86.35|88.25|86.25|88.65|86.65|88.05|86.05|0
1703016000000|2023-12-19 20:00:00|88.35|86.35|88.45|86.45|88.55|86.55|87.64|85.64|0
1703016300000|2023-12-19 20:05:00|88.55|86.55|88.95|86.95|89.56|87.56|88.55|86.55|0
1703016600000|2023-12-19 20:10:00|89.05|87.05|88.34|86.34|89.15|87.15|88.14|86.14|0
1703016900000|2023-12-19 20:15:00|88.24|86.24|88.14|86.14|88.44|86.44|87.94|85.94|0
1703017200000|2023-12-19 20:20:00|88.09|86.09|88.54|86.54|88.54|86.54|87.84|85.84|0
1703017500000|2023-12-19 20:25:00|88.64|86.64|88.13|86.13|89.24|87.24|88.13|86.13|0
1703017800000|2023-12-19 20:30:00|88.23|86.23|88.03|86.03|88.43|86.43|87.93|85.93|0
1703018100000|2023-12-19 20:35:00|88.13|86.13|88.03|86.03|88.23|86.23|87.93|85.93|0
1703018400000|2023-12-19 20:40:00|87.93|85.93|87.53|85.53|87.93|85.93|86.73|84.73|0
1703018700000|2023-12-19 20:45:00|87.62|85.62|88.53|86.53|88.73|86.73|87.62|85.62|0
1703019000000|2023-12-19 20:50:00|88.42|86.42|88.53|86.53|88.83|86.83|87.12|85.12|0
1703019300000|2023-12-19 20:55:00|88.43|86.43|87.1|85.1|88.53|86.53|86.8|84.8|0
1703019600000|2023-12-19 21:00:00|87|85|87.99|85.99|87.99|85.99|86.71|84.71|0
1703019900000|2023-12-19 21:05:00|87.89|85.89|88.68|86.68|88.68|86.68|87.89|85.89|0
1703020200000|2023-12-19 21:10:00|88.73|86.73|88.18|86.18|88.78|86.78|88.18|86.18|0
1703020500000|2023-12-19 21:15:00|88.28|86.08|87.98|85.78|88.28|86.08|87.98|85.78|0
1703020800000|2023-12-19 21:20:00|88.08|85.88|88.08|85.88|88.18|85.98|88.08|85.88|0
1703021100000|2023-12-19 21:25:00|87.98|85.78|88.03|85.83|88.03|85.83|87.88|85.68|0
1703021400000|2023-12-19 21:30:00|87.98|85.78|88.27|86.07|88.27|86.07|87.98|85.78|0
1703021700000|2023-12-19 21:35:00|88.17|85.97|88.27|86.07|88.27|86.07|88.17|85.97|0
1703022000000|2023-12-19 21:40:00|88.22|86.02|88.27|86.07|88.27|86.07|88.22|86.02|0
1703022300000|2023-12-19 21:45:00|88.37|86.17|88.37|86.17|88.37|86.17|88.27|86.07|0
1703022600000|2023-12-19 21:50:00|88.36|86.16|88.26|86.06|88.36|86.16|88.16|85.96|0
1703022900000|2023-12-19 21:55:00|88.22|86.02|88.02|85.82|88.26|86.06|87.92|85.72|0
1703023200000|2023-12-19 22:00:00|88.03|85.83|88.03|85.83|88.03|85.83|87.81|85.61|0
1703023500000|2023-12-19 22:05:00|88.02|85.82|87.97|85.77|88.05|85.85|87.97|85.77|0
1703023800000|2023-12-19 22:10:00|88|85.8|88.03|85.83|88.06|85.86|87.88|85.68|0
1703024100000|2023-12-19 22:15:00|87.88|85.68|87.87|85.67|88.03|85.83|87.84|85.64|0
1703024400000|2023-12-19 22:20:00|87.89|85.69|87.76|85.56|87.91|85.71|87.75|85.55|0
1703024700000|2023-12-19 22:25:00|87.73|85.53|87.55|85.35|87.76|85.56|87.55|85.35|0
1703025000000|2023-12-19 22:30:00|87.53|85.33|87.49|85.29|87.55|85.35|87.47|85.27|0
1703025300000|2023-12-19 22:35:00|87.46|85.26|87.43|85.23|87.49|85.29|87.43|85.23|0
1703025600000|2023-12-19 22:40:00|87.45|85.25|87.47|85.27|87.47|85.27|87.43|85.23|0
1703025900000|2023-12-19 22:45:00|87.57|85.37|87.67|85.47|87.75|85.55|87.56|85.36|0
1703026200000|2023-12-19 22:50:00|87.66|85.46|87.7|85.5|87.72|85.52|87.66|85.46|0
1703026500000|2023-12-19 22:55:00|87.67|85.47|87.7|85.5|87.7|85.5|87.67|85.47|0
1703026800000|2023-12-19 23:00:00|87.77|85.57|88.13|85.93|88.28|86.08|87.77|85.57|0
1703027100000|2023-12-19 23:05:00|88.03|85.83|88.03|85.83|88.13|85.93|87.89|85.69|0
1703027400000|2023-12-19 23:10:00|88.08|85.88|88.03|85.83|88.23|86.03|88.03|85.83|0
1703027700000|2023-12-19 23:15:00|88.13|85.93|87.83|85.63|88.13|85.93|87.83|85.63|0
1703028000000|2023-12-19 23:20:00|87.93|85.73|87.63|85.43|88.03|85.83|87.63|85.43|0
1703028300000|2023-12-19 23:25:00|87.53|85.33|87.43|85.23|87.53|85.33|87.33|85.13|0
1703028600000|2023-12-19 23:30:00|87.33|85.13|87.62|85.42|87.62|85.42|87.33|85.13|0
1703028900000|2023-12-19 23:35:00|87.72|85.52|88.02|85.82|88.02|85.82|87.72|85.52|0
1703029200000|2023-12-19 23:40:00|88.12|85.92|88.11|85.91|88.22|86.02|88.01|85.81|0
1703029500000|2023-12-19 23:45:00|88.01|85.81|88.11|85.91|88.11|85.91|88.01|85.81|0
1703029800000|2023-12-19 23:50:00|88.06|85.86|88.01|85.81|88.11|85.91|88.01|85.81|0
1703030100000|2023-12-19 23:55:00|88.06|85.86|88.11|85.91|88.11|85.91|88.01|85.81|0
1703030400000|2023-12-20 00:00:00|88.01|85.81|87.81|85.61|88.11|85.91|87.81|85.61|0
1703030700000|2023-12-20 00:05:00|87.71|85.51|87.71|85.51|87.71|85.51|87.61|85.41|0
1703031000000|2023-12-20 00:10:00|87.8|85.6|87.7|85.5|87.8|85.6|87.6|85.4|0
1703031300000|2023-12-20 00:15:00|87.6|85.4|87.9|85.7|87.9|85.7|87.6|85.4|0
1703031600000|2023-12-20 00:20:00|87.8|85.6|87.9|85.7|88|85.8|87.8|85.6|0
1703031900000|2023-12-20 00:25:00|87.85|85.65|87.6|85.4|87.9|85.7|87.6|85.4|0
1703032200000|2023-12-20 00:30:00|87.7|85.5|87.5|85.3|87.7|85.5|87.5|85.3|0
1703032500000|2023-12-20 00:35:00|87.45|85.25|87.49|85.29|87.69|85.49|87.4|85.2|0
1703032800000|2023-12-20 00:40:00|87.55|85.35|87.69|85.49|87.79|85.59|87.49|85.29|0
1703033100000|2023-12-20 00:45:00|87.59|85.39|87.49|85.29|87.59|85.39|87.49|85.29|0
1703033400000|2023-12-20 00:50:00|87.59|85.39|87.78|85.58|87.78|85.58|87.39|85.19|0
1703033700000|2023-12-20 00:55:00|87.68|85.48|87.78|85.58|87.88|85.68|87.68|85.48|0
1703034000000|2023-12-20 01:00:00|87.88|85.68|87.98|85.78|87.98|85.78|87.88|85.68|0
1703034300000|2023-12-20 01:05:00|87.88|85.68|87.88|85.68|87.98|85.78|87.88|85.68|0
1703034600000|2023-12-20 01:10:00|87.78|85.58|87.77|85.57|87.88|85.68|87.77|85.57|0
1703034900000|2023-12-20 01:15:00|87.68|85.48|88.38|86.18|88.68|86.48|87.48|85.28|0
1703035200000|2023-12-20 01:20:00|88.28|86.08|87.98|85.78|88.28|86.08|87.98|85.78|0
1703035500000|2023-12-20 01:25:00|88.08|85.88|88.28|86.08|88.38|86.18|88.08|85.88|0
1703035800000|2023-12-20 01:30:00|88.27|86.27|88.07|86.07|88.27|86.27|87.88|85.88|0
1703036100000|2023-12-20 01:35:00|88.03|86.03|87.97|85.97|88.07|86.07|87.88|85.88|0
1703036400000|2023-12-20 01:40:00|88.07|86.07|87.97|85.97|88.07|86.07|87.77|85.77|0
1703036700000|2023-12-20 01:45:00|88.07|86.07|87.97|85.97|88.07|86.07|87.87|85.87|0
1703037000000|2023-12-20 01:50:00|88.07|86.07|87.97|85.97|88.07|86.07|87.87|85.87|0
1703037300000|2023-12-20 01:55:00|87.87|85.87|87.87|85.87|87.97|85.97|87.77|85.77|0
1703037600000|2023-12-20 02:00:00|87.96|85.96|87.96|85.96|88.16|86.16|87.87|85.87|0
1703037900000|2023-12-20 02:05:00|88.06|86.06|87.93|85.93|88.29|86.29|87.93|85.93|0
1703038200000|2023-12-20 02:10:00|87.83|85.83|87.93|85.93|87.93|85.93|87.83|85.83|0
1703038500000|2023-12-20 02:15:00|88.03|86.03|87.93|85.93|88.03|86.03|87.93|85.93|0
1703038800000|2023-12-20 02:20:00|87.83|85.83|87.83|85.83|87.93|85.93|87.73|85.73|0
1703039100000|2023-12-20 02:25:00|87.73|85.73|87.53|85.53|87.83|85.83|87.53|85.53|0
1703039400000|2023-12-20 02:30:00|87.63|85.63|87.33|85.33|87.63|85.63|87.33|85.33|0
1703039700000|2023-12-20 02:35:00|87.23|85.23|87.23|85.23|87.33|85.33|87.23|85.23|0
1703040000000|2023-12-20 02:40:00|87.33|85.33|87.32|85.32|87.33|85.33|87.23|85.23|0
1703040300000|2023-12-20 02:45:00|87.23|85.23|87.22|85.22|87.32|85.32|87.13|85.13|0
1703040600000|2023-12-20 02:50:00|87.18|85.18|87.22|85.22|87.32|85.32|87.12|85.12|0
1703040900000|2023-12-20 02:55:00|87.32|85.32|87.27|85.27|87.32|85.32|87.22|85.22|0
1703041200000|2023-12-20 03:00:00|87.22|85.22|87.22|85.22|87.27|85.27|87.22|85.22|0
1703041500000|2023-12-20 03:05:00|87.12|85.12|86.92|84.92|87.12|85.12|86.92|84.92|0
1703041800000|2023-12-20 03:10:00|87.02|85.02|86.72|84.72|87.02|85.02|86.63|84.63|0
1703042100000|2023-12-20 03:15:00|86.62|84.62|86.62|84.62|86.67|84.67|86.62|84.62|0
1703042400000|2023-12-20 03:20:00|86.52|84.52|86.62|84.62|86.72|84.72|86.52|84.52|0
1703042700000|2023-12-20 03:25:00|86.72|84.72|86.42|84.42|86.72|84.72|86.42|84.42|0
1703043000000|2023-12-20 03:30:00|86.52|84.52|86.61|84.61|86.61|84.61|86.42|84.42|0
1703043300000|2023-12-20 03:35:00|86.52|84.52|86.71|84.71|86.71|84.71|86.52|84.52|0
1703043600000|2023-12-20 03:40:00|86.81|84.81|86.81|84.81|86.91|84.91|86.81|84.81|0
1703043900000|2023-12-20 03:45:00|86.76|84.76|86.8|84.8|86.81|84.81|86.71|84.71|0
1703044200000|2023-12-20 03:50:00|86.7|84.7|86.8|84.8|86.8|84.8|86.7|84.7|0
1703044500000|2023-12-20 03:55:00|86.9|84.9|86.99|84.99|87|85|86.9|84.9|0
1703044800000|2023-12-20 04:00:00|87.09|85.09|87.09|85.09|87.09|85.09|86.99|84.99|0
1703045100000|2023-12-20 04:05:00|87.19|85.19|87.28|85.28|87.29|85.29|87.09|85.09|0
1703045400000|2023-12-20 04:10:00|87.19|85.19|87.38|85.38|87.38|85.38|87.19|85.19|0
1703045700000|2023-12-20 04:15:00|87.28|85.28|87.38|85.38|87.48|85.48|87.28|85.28|0
1703046000000|2023-12-20 04:20:00|87.43|85.43|87.47|85.47|87.48|85.48|87.38|85.38|0
1703046300000|2023-12-20 04:25:00|87.57|85.57|87.37|85.37|87.57|85.57|87.37|85.37|0
1703046600000|2023-12-20 04:30:00|87.47|85.47|87.27|85.27|87.47|85.47|87.27|85.27|0
1703046900000|2023-12-20 04:35:00|87.18|85.18|87.27|85.27|87.27|85.27|87.17|85.17|0
1703047200000|2023-12-20 04:40:00|87.17|85.17|87.07|85.07|87.27|85.27|87.07|85.07|0
1703047500000|2023-12-20 04:45:00|86.97|84.97|86.87|84.87|86.97|84.97|86.83|84.83|0
1703047800000|2023-12-20 04:50:00|86.97|84.97|86.92|84.92|86.97|84.97|86.87|84.87|0
1703048100000|2023-12-20 04:55:00|86.87|84.87|86.77|84.77|86.87|84.87|86.67|84.67|0
1703048400000|2023-12-20 05:00:00|86.82|84.82|86.67|84.67|86.87|84.87|86.67|84.67|0
1703048700000|2023-12-20 05:05:00|86.77|84.77|86.77|84.77|86.77|84.77|86.57|84.57|0
1703049000000|2023-12-20 05:10:00|86.67|84.67|86.37|84.37|86.77|84.77|86.37|84.37|0
1703049300000|2023-12-20 05:15:00|86.28|84.28|86.18|84.18|86.28|84.28|86.18|84.18|0
1703049600000|2023-12-20 05:20:00|86.27|84.27|86.17|84.17|86.27|84.27|86.17|84.17|0
1703049900000|2023-12-20 05:25:00|86.08|84.08|86.07|84.07|86.17|84.17|86.07|84.07|0
1703050200000|2023-12-20 05:30:00|86.12|84.12|86.75|84.75|86.76|84.76|86.12|84.12|0
1703050500000|2023-12-20 05:35:00|86.81|84.81|86.95|84.95|86.95|84.95|86.75|84.75|0
1703050800000|2023-12-20 05:40:00|87.05|85.05|87.14|85.14|87.14|85.14|87.04|85.04|0
1703051100000|2023-12-20 05:45:00|86.69|84.69|86.59|84.59|86.79|84.79|86.59|84.59|0
1703051400000|2023-12-20 05:50:00|86.69|84.69|86.39|84.39|86.69|84.69|86.39|84.39|0
1703051700000|2023-12-20 05:55:00|86.49|84.49|86.29|84.29|86.49|84.49|86.25|84.25|0
1703052000000|2023-12-20 06:00:00|86.19|84.19|86.29|84.29|86.29|84.29|86.1|84.1|0
1703052300000|2023-12-20 06:05:00|86.39|84.39|86.39|84.39|86.49|84.49|86.29|84.29|0
1703052600000|2023-12-20 06:10:00|86.48|84.48|86.38|84.38|86.58|84.58|86.29|84.29|0
1703052900000|2023-12-20 06:15:00|86.34|84.34|86.28|84.28|86.34|84.34|86.09|84.09|0
1703053200000|2023-12-20 06:20:00|86.19|84.19|86.38|84.38|86.48|84.48|86.19|84.19|0
1703053500000|2023-12-20 06:25:00|86.43|84.43|86.47|84.47|86.48|84.48|86.38|84.38|0
1703053800000|2023-12-20 06:30:00|86.43|84.43|86.47|84.47|86.57|84.57|86.43|84.43|0
1703054100000|2023-12-20 06:35:00|86.42|84.42|86.86|84.86|86.96|84.96|86.42|84.42|0
1703054400000|2023-12-20 06:40:00|86.91|84.91|86.86|84.86|86.96|84.96|86.76|84.76|0
1703054700000|2023-12-20 06:45:00|86.96|84.96|86.96|84.96|87.06|85.06|86.86|84.86|0
1703055000000|2023-12-20 06:50:00|87.06|85.06|86.95|84.95|87.15|85.15|86.95|84.95|0
1703055300000|2023-12-20 06:55:00|86.86|84.86|86.85|84.85|86.86|84.86|86.81|84.81|0
1703055600000|2023-12-20 07:00:00|86.81|84.81|86.85|84.85|87.15|85.15|86.75|84.75|0
1703055900000|2023-12-20 07:05:00|86.95|84.95|86.65|84.65|86.95|84.95|86.65|84.65|0
1703056200000|2023-12-20 07:10:00|86.55|84.55|87.14|85.14|87.14|85.14|86.55|84.55|0
1703056500000|2023-12-20 07:15:00|87.09|85.09|86.75|84.75|87.14|85.14|86.65|84.65|0
1703056800000|2023-12-20 07:20:00|86.7|84.7|86.35|84.35|86.8|84.8|86.35|84.35|0
1703057100000|2023-12-20 07:25:00|86.4|84.4|86.64|84.64|86.64|84.64|86.15|84.15|0
1703057400000|2023-12-20 07:30:00|86.55|84.55|86.25|84.25|86.64|84.64|86.25|84.25|0
1703057700000|2023-12-20 07:35:00|86.15|84.15|86.64|84.64|86.69|84.69|86.15|84.15|0
1703058000000|2023-12-20 07:40:00|86.69|84.69|86.57|84.57|86.76|84.76|86.34|84.34|0
1703058300000|2023-12-20 07:45:00|86.62|84.62|86.37|84.37|86.66|84.66|86.37|84.37|0
1703058600000|2023-12-20 07:50:00|86.47|84.47|86.37|84.37|86.47|84.47|86.27|84.27|0
1703058900000|2023-12-20 07:55:00|86.27|84.27|86.66|84.66|86.66|84.66|86.27|84.27|0
1703059200000|2023-12-20 08:00:00|86.76|84.76|87.34|85.34|88.04|86.04|86.76|84.76|0
1703059500000|2023-12-20 08:05:00|87.44|85.44|87.24|85.24|87.79|85.79|87.24|85.24|0
1703059800000|2023-12-20 08:10:00|87.14|85.14|88.23|86.23|88.23|86.23|87.14|85.14|0
1703060100000|2023-12-20 08:15:00|88.18|86.18|87.93|85.93|88.23|86.23|87.63|85.63|0
1703060400000|2023-12-20 08:20:00|87.83|85.83|87.83|85.83|88.33|86.33|87.73|85.73|0
1703060700000|2023-12-20 08:25:00|87.93|85.93|87.73|85.73|88.23|86.23|87.63|85.63|0
1703061000000|2023-12-20 08:30:00|87.83|85.83|88.72|86.72|88.82|86.82|87.73|85.73|0
1703061300000|2023-12-20 08:35:00|88.82|86.82|88.72|86.72|88.92|86.92|88.52|86.52|0
1703061600000|2023-12-20 08:40:00|88.77|86.77|88.71|86.71|89.07|87.07|88.71|86.71|0
1703061900000|2023-12-20 08:45:00|88.62|86.62|89.01|87.01|89.11|87.11|88.62|86.62|0
1703062200000|2023-12-20 08:50:00|88.91|86.91|88.81|86.81|89.01|87.01|88.61|86.61|0
1703062500000|2023-12-20 08:55:00|88.71|86.71|88.91|86.91|89.21|87.21|88.61|86.61|0
1703062800000|2023-12-20 09:00:00|88.86|86.86|89.81|87.81|89.91|87.91|88.81|86.81|0
1703063100000|2023-12-20 09:05:00|89.91|87.91|90.61|88.61|90.82|88.82|89.91|87.91|0
1703063400000|2023-12-20 09:10:00|90.67|88.67|90.61|88.61|91.02|89.02|90.51|88.51|0
1703063700000|2023-12-20 09:15:00|90.56|88.56|90.51|88.51|91.02|89.02|90.41|88.41|0
1703064000000|2023-12-20 09:20:00|90.46|88.46|90.2|88.2|90.51|88.51|89.9|87.9|0
1703064300000|2023-12-20 09:25:00|90.1|88.1|90.5|88.5|90.5|88.5|89.9|87.9|0
1703064600000|2023-12-20 09:30:00|90.4|88.4|90.29|88.29|90.6|88.6|89.59|87.59|0
1703064900000|2023-12-20 09:35:00|90.39|88.39|90.49|88.49|90.59|88.59|90.19|88.19|0
1703065200000|2023-12-20 09:40:00|90.59|88.59|90.59|88.59|90.59|88.59|90.29|88.29|0
1703065500000|2023-12-20 09:45:00|90.49|88.49|90.39|88.39|90.69|88.69|90.18|88.18|0
1703065800000|2023-12-20 09:50:00|90.34|88.34|89.98|87.98|90.38|88.38|89.83|87.83|0
1703066100000|2023-12-20 09:55:00|89.88|87.88|90.13|88.13|90.18|88.18|89.88|87.88|0
1703066400000|2023-12-20 10:00:00|90.08|88.08|89.67|87.67|90.08|88.08|89.57|87.57|0
1703066700000|2023-12-20 10:05:00|89.62|87.62|89.77|87.77|89.77|87.77|89.57|87.57|0
1703067000000|2023-12-20 10:10:00|89.72|87.72|89.57|87.57|90.07|88.07|89.57|87.57|0
1703067300000|2023-12-20 10:15:00|89.62|87.62|89.97|87.97|90.07|88.07|89.57|87.57|0
1703067600000|2023-12-20 10:20:00|90.07|88.07|90.27|88.27|90.37|88.37|90.07|88.07|0
1703067900000|2023-12-20 10:25:00|90.17|88.17|90.57|88.57|90.67|88.67|90.17|88.17|0
1703068200000|2023-12-20 10:30:00|90.52|88.52|90.57|88.57|90.62|88.62|90.37|88.37|0
1703068500000|2023-12-20 10:35:00|90.67|88.67|90.67|88.67|90.97|88.97|90.36|88.36|0
1703068800000|2023-12-20 10:40:00|90.57|88.57|89.65|87.65|90.57|88.57|89.65|87.65|0
1703069100000|2023-12-20 10:45:00|89.6|87.6|90.26|88.26|90.26|88.26|89.55|87.55|0
1703069400000|2023-12-20 10:50:00|90.31|88.31|90.25|88.25|90.61|88.61|90.25|88.25|0
1703069700000|2023-12-20 10:55:00|90.36|88.36|90.56|88.56|90.71|88.71|90.35|88.35|0
1703070000000|2023-12-20 11:00:00|90.51|88.51|90.05|88.05|90.76|88.76|90.05|88.05|0
1703070300000|2023-12-20 11:05:00|90.15|88.15|90.15|88.15|90.45|88.45|89.84|87.84|0
1703070600000|2023-12-20 11:10:00|89.94|87.94|90.24|88.24|90.25|88.25|89.94|87.94|0
1703070900000|2023-12-20 11:15:00|90.2|88.2|90.65|88.65|90.65|88.65|90.14|88.14|0
1703071200000|2023-12-20 11:20:00|90.6|88.6|90.24|88.24|90.65|88.65|90.24|88.24|0
1703071500000|2023-12-20 11:25:00|90.34|88.34|90.54|88.54|90.54|88.54|90.14|88.14|0
1703071800000|2023-12-20 11:30:00|90.44|88.44|90.13|88.13|90.44|88.44|89.93|87.93|0
1703072100000|2023-12-20 11:35:00|90.24|88.24|90.44|88.44|90.64|88.64|90.24|88.24|0
1703072400000|2023-12-20 11:40:00|90.54|88.54|91.35|89.35|91.55|89.55|90.54|88.54|0
1703072700000|2023-12-20 11:45:00|91.25|89.25|90.74|88.74|91.25|89.25|90.33|88.33|0
1703073000000|2023-12-20 11:50:00|90.84|88.84|90.94|88.94|91.14|89.14|90.74|88.74|0
1703073300000|2023-12-20 11:55:00|90.89|88.89|90.73|88.73|91.04|89.04|90.73|88.73|0
1703073600000|2023-12-20 12:00:00|90.83|88.83|90.83|88.83|90.93|88.93|90.63|88.63|0
1703073900000|2023-12-20 12:05:00|90.93|88.93|91.75|89.75|91.75|89.75|90.83|88.83|0
1703074200000|2023-12-20 12:10:00|91.64|89.64|91.44|89.44|91.64|89.64|91.13|89.13|0
1703074500000|2023-12-20 12:15:00|91.39|89.39|90.52|88.52|91.39|89.39|90.52|88.52|0
1703074800000|2023-12-20 12:20:00|90.42|88.42|90.82|88.82|90.82|88.82|90.42|88.42|0
1703075100000|2023-12-20 12:25:00|90.77|88.77|90.51|88.51|90.77|88.77|90.31|88.31|0
1703075400000|2023-12-20 12:30:00|90.62|88.62|90.41|88.41|90.62|88.62|90.21|88.21|0
1703075700000|2023-12-20 12:35:00|90.51|88.51|90.81|88.81|90.92|88.92|90.51|88.51|0
1703076000000|2023-12-20 12:40:00|91.02|89.02|90.81|88.81|91.22|89.22|90.71|88.71|0
1703076300000|2023-12-20 12:45:00|90.91|88.91|91.11|89.11|91.22|89.22|90.81|88.81|0
1703076600000|2023-12-20 12:50:00|91.22|89.22|91.31|89.31|91.51|89.51|90.45|88.45|0
1703076900000|2023-12-20 12:55:00|91.21|89.21|91.1|89.1|91.21|89.21|90.9|88.9|0
1703077200000|2023-12-20 13:00:00|91.2|89.2|90.69|88.69|91.31|89.31|90.69|88.69|0
1703077500000|2023-12-20 13:05:00|90.8|88.8|90.59|88.59|90.9|88.9|90.59|88.59|0
1703077800000|2023-12-20 13:10:00|90.54|88.54|90.79|88.79|91|89|90.39|88.39|0
1703078100000|2023-12-20 13:15:00|90.84|88.84|90.38|88.38|90.99|88.99|90.18|88.18|0
1703078400000|2023-12-20 13:20:00|90.28|88.28|90.18|88.18|90.48|88.48|90.08|88.08|0
1703078700000|2023-12-20 13:25:00|90.28|88.28|90.13|88.13|90.28|88.28|90.03|88.03|0
1703079000000|2023-12-20 13:30:00|90.17|88.17|90.48|88.48|90.58|88.58|89.97|87.97|0
1703079300000|2023-12-20 13:35:00|90.58|88.58|89.87|87.87|90.58|88.58|89.67|87.67|0
1703079600000|2023-12-20 13:40:00|89.77|87.77|89.86|87.86|90.07|88.07|89.66|87.66|0
1703079900000|2023-12-20 13:45:00|89.76|87.76|89.86|87.86|89.96|87.96|89.56|87.56|0
1703080200000|2023-12-20 13:50:00|89.91|87.91|90.47|88.47|90.47|88.47|89.86|87.86|0
1703080500000|2023-12-20 13:55:00|90.57|88.57|90.11|88.11|90.67|88.67|89.96|87.96|0
1703080800000|2023-12-20 14:00:00|90.01|88.01|90.62|88.62|90.72|88.72|89.91|87.91|0
1703081100000|2023-12-20 14:05:00|90.52|88.52|90.72|88.72|90.82|88.82|90.52|88.52|0
1703081400000|2023-12-20 14:10:00|90.67|88.67|90.61|88.61|90.72|88.72|90.31|88.31|0
1703081700000|2023-12-20 14:15:00|90.72|88.72|90.92|88.92|90.92|88.92|90.61|88.61|0
1703082000000|2023-12-20 14:20:00|91.02|89.02|91.22|89.22|91.43|89.43|90.41|88.41|0
1703082300000|2023-12-20 14:25:00|91.12|89.12|90.51|88.51|91.32|89.32|90.51|88.51|0
1703082600000|2023-12-20 14:30:00|90.4|88.4|89.49|87.49|91.02|89.02|89.39|87.39|0
1703082900000|2023-12-20 14:35:00|89.59|87.59|88.38|86.38|89.59|87.59|88.28|86.28|0
1703083200000|2023-12-20 14:40:00|88.48|86.48|87.68|85.68|88.88|86.88|87.58|85.58|0
1703083500000|2023-12-20 14:45:00|87.58|85.58|87.68|85.68|88.18|86.18|87.48|85.48|0
1703083800000|2023-12-20 14:50:00|87.78|85.78|87.88|85.88|87.93|85.93|87.48|85.48|0
1703084100000|2023-12-20 14:55:00|87.98|85.98|87.13|85.13|88.03|86.03|87.13|85.13|0
1703084400000|2023-12-20 15:00:00|87.03|85.03|86.49|84.49|87.19|85.19|85.55|83.55|0
1703084700000|2023-12-20 15:05:00|86.39|84.39|86.17|84.17|86.66|84.66|85.32|83.32|0
1703085000000|2023-12-20 15:10:00|86.07|84.07|86.26|84.26|86.66|84.66|85.97|83.97|0
1703085300000|2023-12-20 15:15:00|86.36|84.36|86.26|84.26|86.55|84.55|85.67|83.67|0
1703085600000|2023-12-20 15:20:00|86.36|84.36|86.16|84.16|86.45|84.45|85.77|83.77|0
1703085900000|2023-12-20 15:25:00|86.06|84.06|86.06|84.06|86.45|84.45|85.86|83.86|0
1703086200000|2023-12-20 15:30:00|85.96|83.96|85.44|83.44|86.06|84.06|84.41|82.41|0
1703086500000|2023-12-20 15:35:00|85.35|83.35|85.73|83.73|85.83|83.83|85.15|83.15|0
1703086800000|2023-12-20 15:40:00|85.83|83.83|85.25|83.25|86.41|84.41|85.15|83.15|0
1703087100000|2023-12-20 15:45:00|85.34|83.34|85.44|83.44|85.92|83.92|84.86|82.86|0
1703087400000|2023-12-20 15:50:00|85.53|83.53|86.31|84.31|86.31|84.31|85.15|83.15|0
1703087700000|2023-12-20 15:55:00|86.21|84.21|85.72|83.72|86.31|84.31|85.53|83.53|0
1703088000000|2023-12-20 16:00:00|85.92|83.92|85.82|83.82|86.21|84.21|85.34|83.34|0
1703088300000|2023-12-20 16:05:00|85.72|83.72|86.4|84.4|86.5|84.5|85.53|83.53|0
1703088600000|2023-12-20 16:10:00|86.5|84.5|86.59|84.59|86.6|84.6|85.82|83.82|0
1703088900000|2023-12-20 16:15:00|86.5|84.5|85.62|83.62|86.69|84.69|85.62|83.62|0
1703089200000|2023-12-20 16:20:00|85.52|83.52|85.52|83.52|85.81|83.81|85.33|83.33|0
1703089500000|2023-12-20 16:25:00|85.62|83.62|85.9|83.9|86.39|84.39|85.42|83.42|0
1703089800000|2023-12-20 16:30:00|85.81|83.81|86.59|84.59|86.88|84.88|85.81|83.81|0
1703090100000|2023-12-20 16:35:00|86.49|84.49|86.39|84.39|86.68|84.68|86.1|84.1|0
1703090400000|2023-12-20 16:40:00|86.29|84.29|86.58|84.58|86.78|84.78|86.29|84.29|0
1703090700000|2023-12-20 16:45:00|86.68|84.68|86.29|84.29|86.68|84.68|85.99|83.99|0
1703091000000|2023-12-20 16:50:00|86.34|84.34|85.99|83.99|86.48|84.48|85.8|83.8|0
1703091300000|2023-12-20 16:55:00|86.09|84.09|86.38|84.38|86.57|84.57|85.89|83.89|0
1703091600000|2023-12-20 17:00:00|86.28|84.28|85.6|83.6|86.38|84.38|85.5|83.5|0
1703091900000|2023-12-20 17:05:00|85.69|83.69|85.79|83.79|85.89|83.89|85.6|83.6|0
1703092200000|2023-12-20 17:10:00|85.89|83.89|85.4|83.4|85.89|83.89|85.21|83.21|0
1703092500000|2023-12-20 17:15:00|85.3|83.3|85.2|83.2|85.69|83.69|85.11|83.11|0
1703092800000|2023-12-20 17:20:00|85.3|83.3|85.1|83.1|85.49|83.49|84.91|82.91|0
1703093100000|2023-12-20 17:25:00|85.01|83.01|85.2|83.2|85.2|83.2|84.91|82.91|0
1703093400000|2023-12-20 17:30:00|85.15|83.15|85.97|83.97|86.66|84.66|85.1|83.1|0
1703093700000|2023-12-20 17:35:00|86.07|84.07|85.68|83.68|86.22|84.22|85.68|83.68|0
1703094000000|2023-12-20 17:40:00|85.78|83.78|84.61|82.61|85.78|83.78|84.42|82.42|0
1703094300000|2023-12-20 17:45:00|84.71|82.71|84.71|82.71|85|83|84.52|82.52|0
1703094600000|2023-12-20 17:50:00|84.8|82.8|84.51|82.51|84.8|82.8|84.32|82.32|0
1703094900000|2023-12-20 17:55:00|84.42|82.42|83.84|81.84|84.51|82.51|83.46|81.46|0
1703095200000|2023-12-20 18:00:00|83.74|81.74|83.93|81.93|84.89|82.89|83.74|81.74|0
1703095500000|2023-12-20 18:05:00|84.03|82.03|84.6|82.6|84.6|82.6|83.93|81.93|0
1703095800000|2023-12-20 18:10:00|84.5|82.5|85.69|83.69|85.69|83.69|84.12|82.12|0
1703096100000|2023-12-20 18:15:00|85.78|83.78|85.39|83.39|85.88|83.88|85.2|83.2|0
1703096400000|2023-12-20 18:20:00|85.3|83.3|85.68|83.68|85.78|83.78|85.25|83.25|0
1703096700000|2023-12-20 18:25:00|85.78|83.78|85.58|83.58|85.78|83.78|85.49|83.49|0
1703097000000|2023-12-20 18:30:00|85.49|83.49|85|83|85.49|83.49|84.91|82.91|0
1703097300000|2023-12-20 18:35:00|85.05|83.05|85.96|83.96|86.06|84.06|85|83|0
1703097600000|2023-12-20 18:40:00|86.06|84.06|86.45|84.45|86.84|84.84|85.77|83.77|0
1703097900000|2023-12-20 18:45:00|86.64|84.64|86.54|84.54|86.84|84.84|86.25|84.25|0
1703098200000|2023-12-20 18:50:00|86.45|84.45|86.83|84.83|86.83|84.83|86.35|84.35|0
1703098500000|2023-12-20 18:55:00|86.93|84.93|87.61|85.61|87.81|85.81|86.93|84.93|0
1703098800000|2023-12-20 19:00:00|87.71|85.71|89.09|87.09|89.19|87.19|87.61|85.61|0
1703099100000|2023-12-20 19:05:00|88.99|86.99|88.69|86.69|89.09|87.09|88.5|86.5|0
1703099400000|2023-12-20 19:10:00|88.59|86.59|87.9|85.9|88.69|86.69|87.8|85.8|0
1703099700000|2023-12-20 19:15:00|88|86|88.39|86.39|88.39|86.39|87.8|85.8|0
1703100000000|2023-12-20 19:20:00|88.49|86.49|88.78|86.78|88.98|86.98|88.39|86.39|0
1703100300000|2023-12-20 19:25:00|88.69|86.69|89.58|87.58|89.68|87.68|88.68|86.68|0
1703100600000|2023-12-20 19:30:00|89.48|87.48|90.98|88.98|91.18|89.18|89.48|87.48|0
1703100900000|2023-12-20 19:35:00|90.88|88.88|92.79|90.79|93.1|91.1|89.13|87.13|0
1703101200000|2023-12-20 19:40:00|92.69|90.69|93.62|91.62|93.72|91.72|91.46|89.46|0
1703101500000|2023-12-20 19:45:00|93.93|91.93|96.45|94.45|96.77|94.77|93|91|0
1703101800000|2023-12-20 19:50:00|96.13|94.13|100.54|98.54|106.45|104.45|96.13|94.13|0
1703102100000|2023-12-20 19:55:00|100.1|98.1|105.65|103.65|105.76|103.76|100.1|98.1|0
1703102400000|2023-12-20 20:00:00|105.88|103.88|108.56|106.56|110.11|108.11|104.52|102.52|0
1703102700000|2023-12-20 20:05:00|108.79|106.79|108.56|106.56|111.71|109.71|107.41|105.41|0
1703103000000|2023-12-20 20:10:00|108.44|106.44|108.56|106.56|108.9|106.9|105.35|103.35|0
1703103300000|2023-12-20 20:15:00|107.86|105.86|102.03|100.03|107.86|105.86|100.47|98.47|0
1703103600000|2023-12-20 20:20:00|101.81|99.81|106.46|104.46|106.46|104.46|101.25|99.25|0
1703103900000|2023-12-20 20:25:00|106.64|104.64|109.82|107.82|110.17|108.17|105.55|103.55|0
1703104200000|2023-12-20 20:30:00|109.94|107.94|109.47|107.47|111|109|107.15|105.15|0
1703104500000|2023-12-20 20:35:00|109.7|107.7|111.35|109.35|111.7|109.7|109.47|107.47|0
1703104800000|2023-12-20 20:40:00|111.23|109.23|107.95|105.95|111.23|109.23|107.84|105.84|0
1703105100000|2023-12-20 20:45:00|108.18|106.18|106.05|104.05|109.11|107.11|106.05|104.05|0
1703105400000|2023-12-20 20:50:00|105.13|103.13|108.31|106.31|110.31|108.31|104.84|102.84|0
1703105700000|2023-12-20 20:55:00|109.25|107.25|115.02|113.02|115.75|113.75|109.25|107.25|0
1703106000000|2023-12-20 21:00:00|114.77|112.77|116.24|114.24|118.09|116.09|113.8|111.8|0
1703106300000|2023-12-20 21:05:00|116.12|114.12|116.24|114.24|116.24|114.24|114.39|112.39|0
1703106600000|2023-12-20 21:10:00|115.93|113.93|115.56|113.56|116.24|114.24|115.49|113.49|0
1703106900000|2023-12-20 21:15:00|115.1|112.9|112.53|110.33|115.47|113.27|112.53|110.33|0
1703107200000|2023-12-20 21:20:00|112.9|110.7|112.53|110.33|112.9|110.7|112.4|110.2|0
1703107500000|2023-12-20 21:25:00|112.4|110.2|111.79|109.59|112.4|110.2|111.43|109.23|0
1703107800000|2023-12-20 21:30:00|111.85|109.65|111.91|109.71|112.04|109.84|111.55|109.35|0
1703108100000|2023-12-20 21:35:00|112.03|109.83|112.89|110.69|112.89|110.69|111.79|109.59|0
1703108400000|2023-12-20 21:40:00|113.01|110.81|112.15|109.95|113.01|110.81|112.15|109.95|0
1703108700000|2023-12-20 21:45:00|112.03|109.83|111.78|109.58|112.21|110.01|111.72|109.52|0
1703109000000|2023-12-20 21:50:00|111.85|109.65|110.93|108.73|112.03|109.83|110.93|108.73|0
1703109300000|2023-12-20 21:55:00|110.81|108.61|110.39|108.19|111.78|109.58|110.39|108.19|0
1703109600000|2023-12-20 22:00:00|110.73|108.53|110.49|108.29|110.73|108.53|110.49|108.29|0
1703109900000|2023-12-20 22:05:00|110.46|108.26|110.17|107.97|110.46|108.26|110.14|107.94|0
1703110200000|2023-12-20 22:10:00|110.25|108.05|110.05|107.85|110.25|108.05|109.99|107.79|0
1703110500000|2023-12-20 22:15:00|110.08|107.88|110.24|108.04|110.31|108.11|110.01|107.81|0
1703110800000|2023-12-20 22:20:00|110.25|108.05|110.22|108.02|110.34|108.14|110.13|107.93|0
1703111100000|2023-12-20 22:25:00|110.09|107.89|110.27|108.07|110.34|108.14|110.09|107.89|0
1703111400000|2023-12-20 22:30:00|110.22|108.02|110.18|107.98|110.22|108.02|110.09|107.89|0
1703111700000|2023-12-20 22:35:00|110.23|108.03|110.39|108.19|110.48|108.28|110.23|108.03|0
1703112000000|2023-12-20 22:40:00|110.41|108.21|110.53|108.33|110.62|108.42|110.35|108.15|0
1703112300000|2023-12-20 22:45:00|110.64|108.44|110.61|108.41|110.64|108.44|110.54|108.34|0
1703112600000|2023-12-20 22:50:00|110.65|108.45|110.76|108.56|110.92|108.72|110.6|108.4|0
1703112900000|2023-12-20 22:55:00|110.83|108.63|110.77|108.57|111.42|109.22|110.76|108.56|0
1703113200000|2023-12-20 23:00:00|110.48|108.28|109.69|107.49|110.48|108.28|109.33|107.13|0
1703113500000|2023-12-20 23:05:00|109.81|107.61|109.69|107.49|109.81|107.61|109.69|107.49|0
1703113800000|2023-12-20 23:10:00|109.75|107.55|109.33|107.13|109.81|107.61|109.09|106.89|0
1703114100000|2023-12-20 23:15:00|109.45|107.25|108.96|106.76|109.45|107.25|108.84|106.64|0
1703114400000|2023-12-20 23:20:00|109.03|106.83|109.08|106.88|109.08|106.88|108.72|106.52|0
1703114700000|2023-12-20 23:25:00|109.02|106.82|108.9|106.7|109.08|106.88|108.6|106.4|0
1703115000000|2023-12-20 23:30:00|108.84|106.64|108.6|106.4|108.96|106.76|108.6|106.4|0
1703115300000|2023-12-20 23:35:00|108.66|106.46|108.6|106.4|108.72|106.52|108.36|106.16|0
1703115600000|2023-12-20 23:40:00|108.48|106.28|108.12|105.92|108.59|106.39|108.06|105.86|0
1703115900000|2023-12-20 23:45:00|108|105.8|107.76|105.56|108.12|105.92|107.52|105.32|0
1703116200000|2023-12-20 23:50:00|107.87|105.67|107.63|105.43|107.87|105.67|107.58|105.38|0
1703116500000|2023-12-20 23:55:00|107.75|105.55|107.63|105.43|107.75|105.55|107.51|105.31|0
1703116800000|2023-12-21 00:00:00|107.75|105.55|107.99|105.79|108.11|105.91|107.63|105.43|0
1703117100000|2023-12-21 00:05:00|108.11|105.91|108.1|105.9|108.11|105.91|107.87|105.67|0
1703117400000|2023-12-21 00:10:00|108.22|106.02|107.63|105.43|108.22|106.02|107.51|105.31|0
1703117700000|2023-12-21 00:15:00|107.51|105.31|107.74|105.54|107.86|105.66|107.51|105.31|0
1703118000000|2023-12-21 00:20:00|107.86|105.66|108.1|105.9|108.1|105.9|107.8|105.6|0
1703118300000|2023-12-21 00:25:00|108.22|106.02|108.69|106.49|108.81|106.61|108.22|106.02|0
1703118600000|2023-12-21 00:30:00|108.75|106.55|107.97|105.77|108.81|106.61|107.97|105.77|0
1703118900000|2023-12-21 00:35:00|108.09|105.89|107.73|105.53|108.21|106.01|107.62|105.42|0
1703119200000|2023-12-21 00:40:00|107.85|105.65|108.57|106.37|108.57|106.37|107.73|105.53|0
1703119500000|2023-12-21 00:45:00|108.63|106.43|108.44|106.24|108.63|106.43|108.32|106.12|0
1703119800000|2023-12-21 00:50:00|108.39|106.19|108.68|106.48|108.8|106.6|108.32|106.12|0
1703120100000|2023-12-21 00:55:00|108.8|106.6|108.44|106.24|108.8|106.6|108.32|106.12|0
1703120400000|2023-12-21 01:00:00|108.56|106.36|108.56|106.36|108.74|106.54|108.44|106.24|0
1703120700000|2023-12-21 01:05:00|108.5|106.3|108.08|105.88|108.56|106.36|107.72|105.52|0
1703121000000|2023-12-21 01:10:00|108.14|105.94|108.31|106.11|108.43|106.23|108.14|105.94|0
1703121300000|2023-12-21 01:15:00|108.19|105.99|109.79|107.59|109.91|107.71|107.84|105.64|0
1703121600000|2023-12-21 01:20:00|109.91|107.71|109.55|107.35|109.91|107.71|109.49|107.29|0
1703121900000|2023-12-21 01:25:00|109.43|107.23|110.02|107.82|110.02|107.82|109.43|107.23|0
1703122200000|2023-12-21 01:30:00|109.92|107.92|110.04|108.04|110.28|108.28|109.8|107.8|0
1703122500000|2023-12-21 01:35:00|110.16|108.16|109.92|107.92|110.4|108.4|109.92|107.92|0
1703122800000|2023-12-21 01:40:00|110.04|108.04|109.68|107.68|110.04|108.04|109.44|107.44|0
1703123100000|2023-12-21 01:45:00|109.8|107.8|110.03|108.03|110.15|108.15|109.79|107.79|0
1703123400000|2023-12-21 01:50:00|110.15|108.15|110.15|108.15|110.27|108.27|110.03|108.03|0
1703123700000|2023-12-21 01:55:00|110.03|108.03|109.67|107.67|110.15|108.15|109.67|107.67|0
1703124000000|2023-12-21 02:00:00|109.55|107.55|109.67|107.67|109.67|107.67|109.43|107.43|0
1703124300000|2023-12-21 02:05:00|109.55|107.55|109.31|107.31|109.67|107.67|109.19|107.19|0
1703124600000|2023-12-21 02:10:00|109.43|107.43|109.31|107.31|109.55|107.55|109.19|107.19|0
1703124900000|2023-12-21 02:15:00|109.25|107.25|108.71|106.71|109.25|107.25|108.71|106.71|0
1703125200000|2023-12-21 02:20:00|108.77|106.77|108.83|106.83|108.83|106.83|108.65|106.65|0
1703125500000|2023-12-21 02:25:00|108.71|106.71|108.71|106.71|108.71|106.71|108.71|106.71|0
1703125800000|2023-12-21 02:30:00|108.82|106.82|108.41|106.41|108.82|106.82|108.35|106.35|0
1703126100000|2023-12-21 02:35:00|108.47|106.47|108.82|106.82|108.94|106.94|108.35|106.35|0
1703126400000|2023-12-21 02:40:00|108.94|106.94|108.58|106.58|109.18|107.18|108.58|106.58|0
1703126700000|2023-12-21 02:45:00|108.46|106.46|108.46|106.46|108.58|106.58|108.34|106.34|0
1703127000000|2023-12-21 02:50:00|108.58|106.58|108.7|106.7|108.81|106.81|108.58|106.58|0
1703127300000|2023-12-21 02:55:00|108.58|106.58|108.46|106.46|108.69|106.69|108.46|106.46|0
1703127600000|2023-12-21 03:00:00|108.57|106.57|108.34|106.34|108.57|106.57|108.22|106.22|0
1703127900000|2023-12-21 03:05:00|108.4|106.4|108.57|106.57|108.57|106.57|108.33|106.33|0
1703128200000|2023-12-21 03:10:00|108.69|106.69|108.57|106.57|108.69|106.69|108.45|106.45|0
1703128500000|2023-12-21 03:15:00|108.69|106.69|108.68|106.68|108.69|106.69|108.57|106.57|0
1703128800000|2023-12-21 03:20:00|108.56|106.56|108.33|106.33|108.56|106.56|108.33|106.33|0
1703129100000|2023-12-21 03:25:00|108.21|106.21|108.32|106.32|108.33|106.33|108.21|106.21|0
1703129400000|2023-12-21 03:30:00|108.21|106.21|108.2|106.2|108.32|106.32|108.2|106.2|0
1703129700000|2023-12-21 03:35:00|108.32|106.32|108.2|106.2|108.32|106.32|108.08|106.08|0
1703130000000|2023-12-21 03:40:00|108.15|106.15|108.08|106.08|108.2|106.2|107.96|105.96|0
1703130300000|2023-12-21 03:45:00|108.2|106.2|108.55|106.55|108.55|106.55|108.2|106.2|0
1703130600000|2023-12-21 03:50:00|108.43|106.43|108.31|106.31|108.43|106.43|108.2|106.2|0
1703130900000|2023-12-21 03:55:00|108.26|106.26|108.43|106.43|108.43|106.43|108.19|106.19|0
1703131200000|2023-12-21 04:00:00|108.55|106.55|108.78|106.78|108.78|106.78|108.55|106.55|0
1703131500000|2023-12-21 04:05:00|108.72|106.72|107.95|105.95|108.72|106.72|107.83|105.83|0
1703131800000|2023-12-21 04:10:00|107.83|105.83|107.6|105.6|107.83|105.83|107.6|105.6|0
1703132100000|2023-12-21 04:15:00|107.54|105.54|107.71|105.71|107.71|105.71|107.36|105.36|0
1703132400000|2023-12-21 04:20:00|107.77|105.77|107.47|105.47|107.83|105.83|107.47|105.47|0
1703132700000|2023-12-21 04:25:00|107.59|105.59|107.24|105.24|107.59|105.59|107.12|105.12|0
1703133000000|2023-12-21 04:30:00|107.35|105.35|107.12|105.12|107.47|105.47|107.12|105.12|0
1703133300000|2023-12-21 04:35:00|107|105|107.12|105.12|107.18|105.18|107|105|0
1703133600000|2023-12-21 04:40:00|107.11|105.11|106.94|104.94|107.11|105.11|106.76|104.76|0
1703133900000|2023-12-21 04:45:00|106.88|104.88|106.64|104.64|106.88|104.88|106.64|104.64|0
1703134200000|2023-12-21 04:50:00|106.76|104.76|106.52|104.52|106.88|104.88|106.52|104.52|0
1703134500000|2023-12-21 04:55:00|106.58|104.58|106.52|104.52|106.64|104.64|106.52|104.52|0
1703134800000|2023-12-21 05:00:00|106.64|104.64|106.52|104.52|106.87|104.87|106.52|104.52|0
1703135100000|2023-12-21 05:05:00|106.63|104.63|106.63|104.63|106.7|104.7|106.52|104.52|0
1703135400000|2023-12-21 05:10:00|106.52|104.52|106.51|104.51|106.75|104.75|106.51|104.51|0
1703135700000|2023-12-21 05:15:00|106.63|104.63|106.28|104.28|106.63|104.63|106.28|104.28|0
1703136000000|2023-12-21 05:20:00|106.16|104.16|106.04|104.04|106.28|104.28|105.81|103.81|0
1703136300000|2023-12-21 05:25:00|105.99|103.99|106.16|104.16|106.39|104.39|105.93|103.93|0
1703136600000|2023-12-21 05:30:00|106.04|104.04|105.69|103.69|106.04|104.04|105.69|103.69|0
1703136900000|2023-12-21 05:35:00|105.75|103.75|105.69|103.69|105.92|103.92|105.69|103.69|0
1703137200000|2023-12-21 05:40:00|105.75|103.75|105.45|103.45|105.8|103.8|105.45|103.45|0
1703137500000|2023-12-21 05:45:00|105.51|103.51|105.57|103.57|105.68|103.68|105.45|103.45|0
1703137800000|2023-12-21 05:50:00|105.45|103.45|105.33|103.33|105.51|103.51|105.22|103.22|0
1703138100000|2023-12-21 05:55:00|105.22|103.22|105.21|103.21|105.33|103.33|105.1|103.1|0
1703138400000|2023-12-21 06:00:00|105.1|103.1|105.1|103.1|105.45|103.45|105.1|103.1|0
1703138700000|2023-12-21 06:05:00|105.21|103.21|106.01|104.01|106.01|104.01|104.92|102.92|0
1703139000000|2023-12-21 06:10:00|105.89|103.89|106.18|104.18|106.36|104.36|105.89|103.89|0
1703139300000|2023-12-21 06:15:00|106.24|104.24|105.77|103.77|106.24|104.24|105.77|103.77|0
1703139600000|2023-12-21 06:20:00|105.89|103.89|105.77|103.77|105.89|103.89|105.66|103.66|0
1703139900000|2023-12-21 06:25:00|105.66|103.66|105.54|103.54|105.77|103.77|105.42|103.42|0
1703140200000|2023-12-21 06:30:00|105.65|103.65|105.65|103.65|105.65|103.65|105.42|103.42|0
1703140500000|2023-12-21 06:35:00|105.54|103.54|106|104|106|104|105.54|103.54|0
1703140800000|2023-12-21 06:40:00|105.88|103.88|106.23|104.23|106.57|104.57|105.88|103.88|0
1703141100000|2023-12-21 06:45:00|106.34|104.34|105.64|103.64|106.34|104.34|105.64|103.64|0
1703141400000|2023-12-21 06:50:00|105.76|103.76|105.76|103.76|105.88|103.88|105.53|103.53|0
1703141700000|2023-12-21 06:55:00|105.7|103.7|105.64|103.64|105.87|103.87|105.52|103.52|0
1703142000000|2023-12-21 07:00:00|105.7|103.7|105.41|103.41|105.76|103.76|105.41|103.41|0
1703142300000|2023-12-21 07:05:00|105.29|103.29|105.64|103.64|105.75|103.75|105.29|103.29|0
1703142600000|2023-12-21 07:10:00|105.52|103.52|105.06|103.06|105.52|103.52|105.06|103.06|0
1703142900000|2023-12-21 07:15:00|105|103|104.71|102.71|105.17|103.17|104.71|102.71|0
1703143200000|2023-12-21 07:20:00|104.59|102.59|104.59|102.59|104.82|102.82|104.36|102.36|0
1703143500000|2023-12-21 07:25:00|104.48|102.48|104.59|102.59|104.59|102.59|104.36|102.36|0
1703143800000|2023-12-21 07:30:00|104.53|102.53|103.9|101.9|104.65|102.65|103.85|101.85|0
1703144100000|2023-12-21 07:35:00|103.79|101.79|104.01|102.01|104.01|102.01|103.67|101.67|0
1703144400000|2023-12-21 07:40:00|103.96|101.96|103.67|101.67|104.36|102.36|103.55|101.55|0
1703144700000|2023-12-21 07:45:00|103.78|101.78|104.01|102.01|104.12|102.12|103.55|101.55|0
1703145000000|2023-12-21 07:50:00|103.89|101.89|103.89|101.89|104.01|102.01|103.78|101.78|0
1703145300000|2023-12-21 07:55:00|103.95|101.95|104|102|104.12|102.12|103.55|101.55|0
1703145600000|2023-12-21 08:00:00|103.89|101.89|103.96|101.96|106.59|104.59|103.08|101.08|0
1703145900000|2023-12-21 08:05:00|104.07|102.07|103.96|101.96|104.3|102.3|103.51|101.51|0
1703146200000|2023-12-21 08:10:00|103.84|101.84|103.62|101.62|104.07|102.07|103.5|101.5|0
1703146500000|2023-12-21 08:15:00|103.73|101.73|103.5|101.5|103.84|101.84|103.5|101.5|0
1703146800000|2023-12-21 08:20:00|103.16|101.16|103.18|101.18|103.73|101.73|103.05|101.05|0
1703147100000|2023-12-21 08:25:00|103.29|101.29|103.97|101.97|104.43|102.43|103.29|101.29|0
1703147400000|2023-12-21 08:30:00|104.09|102.09|105.11|103.11|105.57|103.57|104.09|102.09|0
1703147700000|2023-12-21 08:35:00|105.06|103.06|103.4|101.4|105.06|103.06|103.4|101.4|0
1703148000000|2023-12-21 08:40:00|103.29|101.29|102.94|100.94|103.4|101.4|102.89|100.89|0
1703148300000|2023-12-21 08:45:00|103.06|101.06|103.05|101.05|103.51|101.51|102.94|100.94|0
1703148600000|2023-12-21 08:50:00|102.94|100.94|103.28|101.28|103.62|101.62|102.94|100.94|0
1703148900000|2023-12-21 08:55:00|103.39|101.39|103.39|101.39|103.62|101.62|103.05|101.05|0
1703149200000|2023-12-21 09:00:00|103.62|101.62|103.5|101.5|103.73|101.73|103.16|101.16|0
1703149500000|2023-12-21 09:05:00|103.61|101.61|103.27|101.27|103.61|101.61|102.93|100.93|0
1703149800000|2023-12-21 09:10:00|103.16|101.16|102.7|100.7|103.38|101.38|102.54|100.54|0
1703150100000|2023-12-21 09:15:00|102.65|100.65|102.7|100.7|102.87|100.87|102.36|100.36|0
1703150400000|2023-12-21 09:20:00|102.59|100.59|102.14|100.14|102.59|100.59|102.14|100.14|0
1703150700000|2023-12-21 09:25:00|102.19|100.19|102.25|100.25|102.36|100.36|101.91|99.91|0
1703151000000|2023-12-21 09:30:00|102.24|100.24|102.47|100.47|102.69|100.69|102.24|100.24|0
1703151300000|2023-12-21 09:35:00|102.36|100.36|102.58|100.58|102.64|100.64|102.02|100.02|0
1703151600000|2023-12-21 09:40:00|102.64|100.64|102.46|100.46|102.92|100.92|102.46|100.46|0
1703151900000|2023-12-21 09:45:00|102.58|100.58|102.46|100.46|102.58|100.58|102.01|100.01|0
1703152200000|2023-12-21 09:50:00|102.35|100.35|103.02|101.02|103.03|101.03|102.35|100.35|0
1703152500000|2023-12-21 09:55:00|103.14|101.14|103.36|101.36|103.36|101.36|103.02|101.02|0
1703152800000|2023-12-21 10:00:00|103.47|101.47|104.16|102.16|104.16|102.16|103.25|101.25|0
1703153100000|2023-12-21 10:05:00|104.04|102.04|103.93|101.93|104.84|102.84|103.81|101.81|0
1703153400000|2023-12-21 10:10:00|104.04|102.04|103.81|101.81|104.04|102.04|103.47|101.47|0
1703153700000|2023-12-21 10:15:00|103.92|101.92|104.38|102.38|104.38|102.38|103.92|101.92|0
1703154000000|2023-12-21 10:20:00|104.26|102.26|104.49|102.49|104.83|102.83|104.15|102.15|0
1703154300000|2023-12-21 10:25:00|104.6|102.6|104.83|102.83|105.12|103.12|104.37|102.37|0
1703154600000|2023-12-21 10:30:00|104.89|102.89|104.6|102.6|105.06|103.06|104.37|102.37|0
1703154900000|2023-12-21 10:35:00|104.71|102.71|105.51|103.51|105.63|103.63|104.71|102.71|0
1703155200000|2023-12-21 10:40:00|105.4|103.4|105.4|103.4|105.63|103.63|105.17|103.17|0
1703155500000|2023-12-21 10:45:00|105.46|103.46|105.39|103.39|105.51|103.51|104.94|102.94|0
1703155800000|2023-12-21 10:50:00|105.51|103.51|105.05|103.05|105.51|103.51|104.93|102.93|0
1703156100000|2023-12-21 10:55:00|104.93|102.93|105.39|103.39|105.51|103.51|104.82|102.82|0
1703156400000|2023-12-21 11:00:00|105.27|103.27|104.81|102.81|105.5|103.5|104.7|102.7|0
1703156700000|2023-12-21 11:05:00|104.76|102.76|104.13|102.13|104.76|102.76|103.78|101.78|0
1703157000000|2023-12-21 11:10:00|104.01|102.01|103.61|101.61|104.12|102.12|103.61|101.61|0
1703157300000|2023-12-21 11:15:00|103.67|101.67|103.78|101.78|103.89|101.89|103.44|101.44|0
1703157600000|2023-12-21 11:20:00|103.89|101.89|104.8|102.8|104.8|102.8|103.78|101.78|0
1703157900000|2023-12-21 11:25:00|104.69|102.69|104.46|102.46|104.8|102.8|104.23|102.23|0
1703158200000|2023-12-21 11:30:00|104.57|102.57|105.03|103.03|105.03|103.03|104.23|102.23|0
1703158500000|2023-12-21 11:35:00|104.97|102.97|105.14|103.14|105.26|103.26|104.8|102.8|0
1703158800000|2023-12-21 11:40:00|105.26|103.26|104.68|102.68|105.26|103.26|104.57|102.57|0
1703159100000|2023-12-21 11:45:00|104.63|102.63|104.59|102.59|104.68|102.68|104.36|102.36|0
1703159400000|2023-12-21 11:50:00|104.7|102.7|104.58|102.58|104.93|102.93|104.24|102.24|0
1703159700000|2023-12-21 11:55:00|104.64|102.64|104.7|102.7|104.76|102.76|104.47|102.47|0
1703160000000|2023-12-21 12:00:00|104.58|102.58|105.04|103.04|105.27|103.27|104.35|102.35|0
1703160300000|2023-12-21 12:05:00|104.92|102.92|104.69|102.69|105.38|103.38|104.58|102.58|0
1703160600000|2023-12-21 12:10:00|104.81|102.81|104.58|102.58|104.81|102.81|104.46|102.46|0
1703160900000|2023-12-21 12:15:00|104.57|102.57|103.66|101.66|104.57|102.57|103.66|101.66|0
1703161200000|2023-12-21 12:20:00|103.55|101.55|103.09|101.09|103.66|101.66|103.09|101.09|0
1703161500000|2023-12-21 12:25:00|103.15|101.15|102.97|100.97|103.2|101.2|102.86|100.86|0
1703161800000|2023-12-21 12:30:00|102.92|100.92|103.31|101.31|103.65|101.65|102.86|100.86|0
1703162100000|2023-12-21 12:35:00|103.2|101.2|103.2|101.2|103.31|101.31|103.08|101.08|0
1703162400000|2023-12-21 12:40:00|103.31|101.31|103.19|101.19|103.6|101.6|102.97|100.97|0
1703162700000|2023-12-21 12:45:00|103.08|101.08|103.08|101.08|103.19|101.19|102.63|100.63|0
1703163000000|2023-12-21 12:50:00|102.96|100.96|103.3|101.3|103.42|101.42|102.85|100.85|0
1703163300000|2023-12-21 12:55:00|103.19|101.19|103.41|101.41|103.53|101.53|103.19|101.19|0
1703163600000|2023-12-21 13:00:00|103.53|101.53|104.09|102.09|104.21|102.21|103.3|101.3|0
1703163900000|2023-12-21 13:05:00|104.21|102.21|103.18|101.18|104.21|102.21|103.18|101.18|0
1703164200000|2023-12-21 13:10:00|103.07|101.07|103.18|101.18|103.47|101.47|102.95|100.95|0
1703164500000|2023-12-21 13:15:00|103.29|101.29|102.95|100.95|103.41|101.41|102.95|100.95|0
1703164800000|2023-12-21 13:20:00|102.9|100.9|103.74|101.74|103.86|101.86|102.9|100.9|0
1703165100000|2023-12-21 13:25:00|103.8|101.8|104.26|102.26|104.54|102.54|103.74|101.74|0
1703165400000|2023-12-21 13:30:00|104.65|102.65|100.76|98.76|104.77|102.77|100.25|98.25|0
1703165700000|2023-12-21 13:35:00|100.65|98.65|99.1|97.1|100.98|98.98|98.11|96.11|0
1703166000000|2023-12-21 13:40:00|98.88|96.88|97.13|95.13|98.99|96.99|95.09|93.09|0
1703166300000|2023-12-21 13:45:00|97.24|95.24|99.42|97.42|99.53|97.53|97.24|95.24|0
1703166600000|2023-12-21 13:50:00|99.48|97.48|100.46|98.46|101.62|99.62|99.48|97.48|0
1703166900000|2023-12-21 13:55:00|100.4|98.4|100.16|98.16|101.16|99.16|99.18|97.18|0
1703167200000|2023-12-21 14:00:00|100.05|98.05|100.93|98.93|101.48|99.48|100.05|98.05|0
1703167500000|2023-12-21 14:05:00|100.82|98.82|100.71|98.71|101.59|99.59|100.6|98.6|0
1703167800000|2023-12-21 14:10:00|100.65|98.65|100.98|98.98|101.15|99.15|100.38|98.38|0
1703168100000|2023-12-21 14:15:00|100.93|98.93|101.7|99.7|101.98|99.98|100.82|98.82|0
1703168400000|2023-12-21 14:20:00|101.81|99.81|102.25|100.25|102.25|100.25|101.47|99.47|0
1703168700000|2023-12-21 14:25:00|102.2|100.2|102.14|100.14|102.47|100.47|101.58|99.58|0
1703169000000|2023-12-21 14:30:00|102.47|100.47|99.47|97.47|102.58|100.58|98.84|96.84|0
1703169300000|2023-12-21 14:35:00|99.36|97.36|98.72|96.72|102.36|100.36|98.29|96.29|0
1703169600000|2023-12-21 14:40:00|98.51|96.51|100.05|98.05|101.69|99.69|98.4|96.4|0
1703169900000|2023-12-21 14:45:00|99.83|97.83|100.72|98.72|101.15|99.15|99.39|97.39|0
1703170200000|2023-12-21 14:50:00|100.83|98.83|101.27|99.27|101.27|99.27|99.63|97.63|0
1703170500000|2023-12-21 14:55:00|101.38|99.38|102.81|100.81|103.15|101.15|100.94|98.94|0
1703170800000|2023-12-21 15:00:00|102.7|100.7|103.7|101.7|103.7|101.7|101.26|99.26|0
1703171100000|2023-12-21 15:05:00|103.59|101.59|105.95|103.95|106.64|104.64|103.59|101.59|0
1703171400000|2023-12-21 15:10:00|106.29|104.29|103.03|101.03|106.52|104.52|102.36|100.36|0
1703171700000|2023-12-21 15:15:00|103.25|101.25|101.92|99.92|104.59|102.59|101.37|99.37|0
1703172000000|2023-12-21 15:20:00|101.7|99.7|98.75|96.75|101.92|99.92|98.31|96.31|0
1703172300000|2023-12-21 15:25:00|98.64|96.64|103.42|101.42|104.48|102.48|98.53|96.53|0
1703172600000|2023-12-21 15:30:00|102.75|100.75|101.09|99.09|103.2|101.2|100.98|98.98|0
1703172900000|2023-12-21 15:35:00|100.98|98.98|102.64|100.64|102.64|100.64|100.54|98.54|0
1703173200000|2023-12-21 15:40:00|102.41|100.41|101.87|99.87|103.99|101.99|101.21|99.21|0
1703173500000|2023-12-21 15:45:00|101.98|99.98|102.2|100.2|102.53|100.53|100.88|98.88|0
1703173800000|2023-12-21 15:50:00|102.31|100.31|104.66|102.66|105.22|103.22|102.31|100.31|0
1703174100000|2023-12-21 15:55:00|104.77|102.77|104.74|102.74|105.45|103.45|104.21|102.21|0
1703174400000|2023-12-21 16:00:00|104.52|102.52|103.4|101.4|105.3|103.3|102.63|100.63|0
1703174700000|2023-12-21 16:05:00|103.51|101.51|105.41|103.41|106.2|104.2|103.07|101.07|0
1703175000000|2023-12-21 16:10:00|105.53|103.53|104.62|102.62|106.43|104.43|104.35|102.35|0
1703175300000|2023-12-21 16:15:00|104.74|102.74|105.52|103.52|106.65|104.65|104.18|102.18|0
1703175600000|2023-12-21 16:20:00|105.3|103.3|104.17|102.17|105.97|103.97|103.84|101.84|0
1703175900000|2023-12-21 16:25:00|104.4|102.4|102.83|100.83|105.07|103.07|102.83|100.83|0
1703176200000|2023-12-21 16:30:00|102.95|100.95|104.91|102.91|105.36|103.36|102.72|100.72|0
1703176500000|2023-12-21 16:35:00|104.8|102.8|104.02|102.02|105.03|103.03|102.91|100.91|0
1703176800000|2023-12-21 16:40:00|104.24|102.24|104.42|102.42|105.25|103.25|104.13|102.13|0
1703177100000|2023-12-21 16:45:00|104.53|102.53|103.4|101.4|104.53|102.53|102.96|100.96|0
1703177400000|2023-12-21 16:50:00|103.52|101.52|105.08|103.08|105.08|103.08|103.4|101.4|0
1703177700000|2023-12-21 16:55:00|105.14|103.14|106.78|104.78|106.78|104.78|104.97|102.97|0
1703178000000|2023-12-21 17:00:00|107.12|105.12|110.82|108.82|110.93|108.93|107.12|105.12|0
1703178300000|2023-12-21 17:05:00|111.05|109.05|111.87|109.87|111.99|109.99|109.42|107.42|0
1703178600000|2023-12-21 17:10:00|111.99|109.99|112.22|110.22|112.58|110.58|109.47|107.47|0
1703178900000|2023-12-21 17:15:00|111.87|109.87|111.52|109.52|112.46|110.46|110.82|108.82|0
1703179200000|2023-12-21 17:20:00|111.4|109.4|111.63|109.63|112.69|110.69|111.28|109.28|0
1703179500000|2023-12-21 17:25:00|111.4|109.4|112.22|110.22|112.81|110.81|111.4|109.4|0
1703179800000|2023-12-21 17:30:00|111.98|109.98|112.1|110.1|112.45|110.45|109.19|107.19|0
1703180100000|2023-12-21 17:35:00|111.86|109.86|111.39|109.39|112.68|110.68|110.69|108.69|0
1703180400000|2023-12-21 17:40:00|111.51|109.51|110.87|108.87|111.86|109.86|109.41|107.41|0
1703180700000|2023-12-21 17:45:00|110.8|108.8|111.04|109.04|111.27|109.27|110.22|108.22|0
1703181000000|2023-12-21 17:50:00|111.15|109.15|112.79|110.79|112.79|110.79|110.34|108.34|0
1703181300000|2023-12-21 17:55:00|112.68|110.68|112.79|110.79|113.38|111.38|112.2|110.2|0
1703181600000|2023-12-21 18:00:00|112.67|110.67|109.24|107.24|112.67|110.67|109.07|107.07|0
1703181900000|2023-12-21 18:05:00|109.35|107.35|110.17|108.17|111.1|109.1|109.01|107.01|0
1703182200000|2023-12-21 18:10:00|110.4|108.4|110.87|108.87|110.98|108.98|108.89|106.89|0
1703182500000|2023-12-21 18:15:00|110.75|108.75|114.51|112.51|114.51|112.51|110.72|108.72|0
1703182800000|2023-12-21 18:20:00|114.27|112.27|109.2|107.2|114.63|112.63|108.51|106.51|0
1703183100000|2023-12-21 18:25:00|109.09|107.09|108.28|106.28|110.25|108.25|108.05|106.05|0
1703183400000|2023-12-21 18:30:00|107.93|105.93|108.34|106.34|108.63|106.63|106.55|104.55|0
1703183700000|2023-12-21 18:35:00|108.28|106.28|108.85|106.85|109.32|107.32|108.05|106.05|0
1703184000000|2023-12-21 18:40:00|109.09|107.09|108.85|106.85|109.55|107.55|108.1|106.1|0
1703184300000|2023-12-21 18:45:00|109.03|107.03|107.97|105.97|109.08|107.08|107.34|105.34|0
1703184600000|2023-12-21 18:50:00|107.74|105.74|106.81|104.81|108.32|106.32|106.24|104.24|0
1703184900000|2023-12-21 18:55:00|106.93|104.93|105.78|103.78|106.93|104.93|105.78|103.78|0
1703185200000|2023-12-21 19:00:00|106.01|104.01|106.01|104.01|106.58|104.58|105.44|103.44|0
1703185500000|2023-12-21 19:05:00|105.89|103.89|106.58|104.58|106.87|104.87|105.67|103.67|0
1703185800000|2023-12-21 19:10:00|106.69|104.69|107.53|105.53|107.65|105.65|105.78|103.78|0
1703186100000|2023-12-21 19:15:00|107.65|105.65|104.79|102.79|107.65|105.65|104.79|102.79|0
1703186400000|2023-12-21 19:20:00|105.02|103.02|106.84|104.84|107.07|105.07|104.9|102.9|0
1703186700000|2023-12-21 19:25:00|106.95|104.95|105.69|103.69|107.07|105.07|105.58|103.58|0
1703187000000|2023-12-21 19:30:00|105.58|103.58|104.67|102.67|106.49|104.49|104.56|102.56|0
1703187300000|2023-12-21 19:35:00|104.78|102.78|104.9|102.9|105.69|103.69|104.44|102.44|0
1703187600000|2023-12-21 19:40:00|104.89|102.89|104.1|102.1|104.89|102.89|104.1|102.1|0
1703187900000|2023-12-21 19:45:00|103.99|101.99|105.23|103.23|105.34|103.34|103.76|101.76|0
1703188200000|2023-12-21 19:50:00|105.12|103.12|105.46|103.46|105.68|103.68|104.44|102.44|0
1703188500000|2023-12-21 19:55:00|105.34|103.34|105.91|103.91|107.63|105.63|105.34|103.34|0
1703188800000|2023-12-21 20:00:00|105.85|103.85|105.79|103.79|106.71|104.71|105|103|0
1703189100000|2023-12-21 20:05:00|105.68|103.68|106.09|104.09|107.22|105.22|105.45|103.45|0
1703189400000|2023-12-21 20:10:00|105.98|103.98|104.08|102.08|106.32|104.32|103.86|101.86|0
1703189700000|2023-12-21 20:15:00|104.31|102.31|103.52|101.52|104.88|102.88|103.29|101.29|0
1703190000000|2023-12-21 20:20:00|103.4|101.4|102.95|100.95|103.52|101.52|102.62|100.62|0
1703190300000|2023-12-21 20:25:00|103.06|101.06|99.51|97.51|103.18|101.18|99.3|97.3|0
1703190600000|2023-12-21 20:30:00|99.3|97.3|99.6|97.6|100.95|98.95|98.97|96.97|0
1703190900000|2023-12-21 20:35:00|99.49|97.49|98.68|96.68|99.71|97.71|97.54|95.54|0
1703191200000|2023-12-21 20:40:00|98.58|96.58|99.33|97.33|99.44|97.44|98.04|96.04|0
1703191500000|2023-12-21 20:45:00|99.44|97.44|98.36|96.36|99.44|97.44|97.71|95.71|0
1703191800000|2023-12-21 20:50:00|97.6|95.6|96.96|94.96|98.03|96.03|96.21|94.21|0
1703192100000|2023-12-21 20:55:00|97.06|95.06|96.92|94.92|97.67|95.67|95.89|93.89|0
1703192400000|2023-12-21 21:00:00|97.24|95.24|97.56|95.56|97.88|95.88|97.13|95.13|0
1703192700000|2023-12-21 21:05:00|97.51|95.51|97.13|95.13|97.51|95.51|96.7|94.7|0
1703193000000|2023-12-21 21:10:00|97.24|95.24|96.91|94.91|97.24|95.24|96.7|94.7|0
1703193300000|2023-12-21 21:15:00|97.01|94.81|96.59|94.39|97.12|94.92|96.48|94.28|0
1703193600000|2023-12-21 21:20:00|96.48|94.28|96.58|94.38|96.69|94.49|96.48|94.28|0
1703193900000|2023-12-21 21:25:00|96.48|94.28|96.48|94.28|96.58|94.38|96.16|93.96|0
1703194200000|2023-12-21 21:30:00|96.47|94.27|96.58|94.38|96.69|94.49|96.47|94.27|0
1703194500000|2023-12-21 21:35:00|96.47|94.27|96.47|94.27|96.68|94.48|96.37|94.17|0
1703194800000|2023-12-21 21:40:00|96.58|94.38|97.13|94.93|97.13|94.93|96.57|94.37|0
1703195100000|2023-12-21 21:45:00|97.24|95.04|97.13|94.93|97.24|95.04|97.13|94.93|0
1703195400000|2023-12-21 21:50:00|97.08|94.88|97.23|95.03|97.24|95.04|97.02|94.82|0
1703195700000|2023-12-21 21:55:00|97.13|94.93|97.39|95.19|97.5|95.3|97.13|94.93|0
1703196000000|2023-12-21 22:00:00|97.45|95.25|97.43|95.23|97.47|95.27|97.42|95.22|0
1703196300000|2023-12-21 22:05:00|97.4|95.2|97.24|95.04|97.4|95.2|97.18|94.98|0
1703196600000|2023-12-21 22:10:00|97.12|94.92|97.07|94.87|97.13|94.93|96.89|94.69|0
1703196900000|2023-12-21 22:15:00|97.08|94.88|96.95|94.75|97.08|94.88|96.89|94.69|0
1703197200000|2023-12-21 22:20:00|96.98|94.78|96.92|94.72|97.08|94.88|96.84|94.64|0
1703197500000|2023-12-21 22:25:00|96.91|94.71|96.86|94.66|96.95|94.75|96.81|94.61|0
1703197800000|2023-12-21 22:30:00|96.87|94.67|96.98|94.78|97.15|94.95|96.86|94.66|0
1703198100000|2023-12-21 22:35:00|96.99|94.79|97.24|95.04|97.26|95.06|96.98|94.78|0
1703198400000|2023-12-21 22:40:00|97.21|95.01|96.76|94.56|97.21|95.01|96.69|94.49|0
1703198700000|2023-12-21 22:45:00|96.79|94.59|96.74|94.54|96.79|94.59|96.62|94.42|0
1703199000000|2023-12-21 22:50:00|96.72|94.52|96.79|94.59|96.84|94.64|96.72|94.52|0
1703199300000|2023-12-21 22:55:00|96.8|94.6|96.86|94.66|96.86|94.66|96.8|94.6|0
1703199600000|2023-12-21 23:00:00|96.91|94.71|98.25|96.05|98.68|96.48|96.91|94.71|0
1703199900000|2023-12-21 23:05:00|98.19|95.99|98.24|96.04|98.46|96.26|97.49|95.29|0
1703200200000|2023-12-21 23:10:00|98.13|95.93|97.81|95.61|98.24|96.04|97.81|95.61|0
1703200500000|2023-12-21 23:15:00|97.92|95.72|97.7|95.5|97.92|95.72|97.6|95.4|0
1703200800000|2023-12-21 23:20:00|97.59|95.39|97.59|95.39|97.81|95.61|97.59|95.39|0
1703201100000|2023-12-21 23:25:00|97.54|95.34|97.65|95.45|97.7|95.5|97.38|95.18|0
1703201400000|2023-12-21 23:30:00|97.7|95.5|97.48|95.28|97.7|95.5|97.37|95.17|0
1703201700000|2023-12-21 23:35:00|97.59|95.39|97.05|94.85|97.59|95.39|96.73|94.53|0
1703202000000|2023-12-21 23:40:00|96.94|94.74|96.73|94.53|97.05|94.85|96.47|94.27|0
1703202300000|2023-12-21 23:45:00|96.78|94.58|97.37|95.17|97.47|95.27|96.78|94.58|0
1703202600000|2023-12-21 23:50:00|97.47|95.27|97.79|95.59|97.9|95.7|97.47|95.27|0
1703202900000|2023-12-21 23:55:00|97.9|95.7|98|95.8|98.11|95.91|97.68|95.48|0
1703203200000|2023-12-22 00:00:00|98.11|95.91|98.49|96.29|98.65|96.45|98|95.8|0
1703203500000|2023-12-22 00:05:00|98.43|96.23|97.78|95.58|98.43|96.23|97.78|95.58|0
1703203800000|2023-12-22 00:10:00|97.68|95.48|98|95.8|98|95.8|97.57|95.37|0
1703204100000|2023-12-22 00:15:00|98.1|95.9|98.42|96.22|98.86|96.66|98|95.8|0
1703204400000|2023-12-22 00:20:00|98.32|96.12|97.99|95.79|98.32|96.12|97.89|95.69|0
1703204700000|2023-12-22 00:25:00|98.1|95.9|98.2|96|98.31|96.11|97.99|95.79|0
1703205000000|2023-12-22 00:30:00|98.31|96.11|98.09|95.89|98.31|96.11|98.09|95.89|0
1703205300000|2023-12-22 00:35:00|98.2|96|98.09|95.89|98.2|96|98.09|95.89|0
1703205600000|2023-12-22 00:40:00|98.2|96|98.52|96.32|98.52|96.32|98.09|95.89|0
1703205900000|2023-12-22 00:45:00|98.41|96.21|98.41|96.21|98.52|96.32|98.3|96.1|0
1703206200000|2023-12-22 00:50:00|98.47|96.27|98.52|96.32|98.52|96.32|98.3|96.1|0
1703206500000|2023-12-22 00:55:00|98.41|96.21|98.73|96.53|98.73|96.53|98.41|96.21|0
1703206800000|2023-12-22 01:00:00|98.68|96.48|98.51|96.31|98.73|96.53|98.3|96.1|0
1703207100000|2023-12-22 01:05:00|98.57|96.37|99.05|96.85|99.59|97.39|98.51|96.31|0
1703207400000|2023-12-22 01:10:00|99|96.8|98.94|96.74|99.26|97.06|98.94|96.74|0
1703207700000|2023-12-22 01:15:00|99.05|96.85|98.5|96.3|99.15|96.95|98.29|96.09|0
1703208000000|2023-12-22 01:20:00|98.61|96.41|98.82|96.62|98.82|96.62|98.5|96.3|0
1703208300000|2023-12-22 01:25:00|98.93|96.73|98.61|96.41|98.93|96.73|98.39|96.19|0
1703208600000|2023-12-22 01:30:00|98.51|96.51|98.61|96.61|98.61|96.61|98.4|96.4|0
1703208900000|2023-12-22 01:35:00|98.72|96.72|98.61|96.61|99.15|97.15|98.5|96.5|0
1703209200000|2023-12-22 01:40:00|98.67|96.67|99.26|97.26|99.58|97.58|98.67|96.67|0
1703209500000|2023-12-22 01:45:00|99.36|97.36|99.47|97.47|99.58|97.58|99.25|97.25|0
1703209800000|2023-12-22 01:50:00|99.36|97.36|99.47|97.47|99.58|97.58|99.25|97.25|0
1703210100000|2023-12-22 01:55:00|99.36|97.36|99.47|97.47|99.68|97.68|99.36|97.36|0
1703210400000|2023-12-22 02:00:00|99.36|97.36|99.68|97.68|99.68|97.68|99.36|97.36|0
1703210700000|2023-12-22 02:05:00|99.57|97.57|99.46|97.46|99.79|97.79|99.46|97.46|0
1703211000000|2023-12-22 02:10:00|99.35|97.35|99.35|97.35|99.46|97.46|99.35|97.35|0
1703211300000|2023-12-22 02:15:00|99.24|97.24|99.02|97.02|99.35|97.35|98.91|96.91|0
1703211600000|2023-12-22 02:20:00|98.91|96.91|99.24|97.24|99.24|97.24|98.81|96.81|0
1703211900000|2023-12-22 02:25:00|99.13|97.13|99.45|97.45|99.45|97.45|99.02|97.02|0
1703212200000|2023-12-22 02:30:00|99.34|97.34|99.23|97.23|99.34|97.34|99.12|97.12|0
1703212500000|2023-12-22 02:35:00|99.12|97.12|99.66|97.66|99.67|97.67|99.12|97.12|0
1703212800000|2023-12-22 02:40:00|99.56|97.56|99.88|97.88|99.88|97.88|99.56|97.56|0
1703213100000|2023-12-22 02:45:00|99.77|97.77|99.33|97.33|99.77|97.77|99.33|97.33|0
1703213400000|2023-12-22 02:50:00|99.39|97.39|99.01|97.01|99.44|97.44|98.9|96.9|0
1703213700000|2023-12-22 02:55:00|98.9|96.9|99|97|99.22|97.22|98.9|96.9|0
1703214000000|2023-12-22 03:00:00|99.11|97.11|98.84|96.84|99.11|97.11|98.63|96.63|0
1703214300000|2023-12-22 03:05:00|98.78|96.78|98.67|96.67|98.89|96.89|98.67|96.67|0
1703214600000|2023-12-22 03:10:00|98.57|96.57|98.56|96.56|98.67|96.67|98.46|96.46|0
1703214900000|2023-12-22 03:15:00|98.67|96.67|98.89|96.89|98.94|96.94|98.67|96.67|0
1703215200000|2023-12-22 03:20:00|98.94|96.94|98.99|96.99|99.1|97.1|98.88|96.88|0
1703215500000|2023-12-22 03:25:00|99.1|97.1|98.88|96.88|99.21|97.21|98.88|96.88|0
1703215800000|2023-12-22 03:30:00|98.99|96.99|99.42|97.42|99.42|97.42|98.99|96.99|0
1703216100000|2023-12-22 03:35:00|99.53|97.53|99.64|97.64|99.75|97.75|99.53|97.53|0
1703216400000|2023-12-22 03:40:00|99.69|97.69|100.29|98.29|100.51|98.51|99.69|97.69|0
1703216700000|2023-12-22 03:45:00|100.4|98.4|98.98|96.98|100.4|98.4|98.66|96.66|0
1703217000000|2023-12-22 03:50:00|99.04|97.04|99.19|97.19|99.2|97.2|98.98|96.98|0
1703217300000|2023-12-22 03:55:00|99.09|97.09|99.3|97.3|99.3|97.3|99.08|97.08|0
1703217600000|2023-12-22 04:00:00|99.25|97.25|98.97|96.97|99.3|97.3|98.86|96.86|0
1703217900000|2023-12-22 04:05:00|99.03|97.03|99.4|97.4|99.4|97.4|98.97|96.97|0
1703218200000|2023-12-22 04:10:00|99.51|97.51|99.08|97.08|99.51|97.51|99.08|97.08|0
1703218500000|2023-12-22 04:15:00|99.18|97.18|99.18|97.18|99.29|97.29|99.07|97.07|0
1703218800000|2023-12-22 04:20:00|99.29|97.29|99.63|97.63|99.74|97.74|99.18|97.18|0
1703219100000|2023-12-22 04:25:00|99.74|97.74|99.63|97.63|99.74|97.74|99.41|97.41|0
1703219400000|2023-12-22 04:30:00|99.58|97.58|99.41|97.41|99.63|97.63|99.41|97.41|0
1703219700000|2023-12-22 04:35:00|99.36|97.36|99.41|97.41|99.41|97.41|99.3|97.3|0
1703220000000|2023-12-22 04:40:00|99.3|97.3|99.41|97.41|99.52|97.52|99.3|97.3|0
1703220300000|2023-12-22 04:45:00|99.51|97.51|99.51|97.51|99.62|97.62|99.41|97.41|0
1703220600000|2023-12-22 04:50:00|99.62|97.62|99.73|97.73|99.73|97.73|99.51|97.51|0
1703220900000|2023-12-22 04:55:00|99.78|97.78|99.62|97.62|99.94|97.94|99.62|97.62|0
1703221200000|2023-12-22 05:00:00|99.72|97.72|99.72|97.72|99.94|97.94|99.56|97.56|0
1703221500000|2023-12-22 05:05:00|99.78|97.78|100.15|98.15|100.26|98.26|99.72|97.72|0
1703221800000|2023-12-22 05:10:00|100.1|98.1|99.93|97.93|100.15|98.15|99.61|97.61|0
1703222100000|2023-12-22 05:15:00|99.88|97.88|100.04|98.04|100.15|98.15|99.72|97.72|0
1703222400000|2023-12-22 05:20:00|100.15|98.15|100.15|98.15|100.2|98.2|100.04|98.04|0
1703222700000|2023-12-22 05:25:00|100.09|98.09|99.93|97.93|100.15|98.15|99.82|97.82|0
1703223000000|2023-12-22 05:30:00|100.04|98.04|100.09|98.09|100.14|98.14|99.93|97.93|0
1703223300000|2023-12-22 05:35:00|100.03|98.03|99.71|97.71|100.25|98.25|99.71|97.71|0
1703223600000|2023-12-22 05:40:00|99.65|97.65|99.92|97.92|100.03|98.03|99.6|97.6|0
1703223900000|2023-12-22 05:45:00|100.03|98.03|100.52|98.52|100.52|98.52|99.92|97.92|0
1703224200000|2023-12-22 05:50:00|100.46|98.46|100.46|98.46|100.57|98.57|100.24|98.24|0
1703224500000|2023-12-22 05:55:00|100.35|98.35|101|99|101|99|100.35|98.35|0
1703224800000|2023-12-22 06:00:00|100.78|98.78|100.78|98.78|101.22|99.22|100.56|98.56|0
1703225100000|2023-12-22 06:05:00|100.73|98.73|101.33|99.33|101.44|99.44|100.67|98.67|0
1703225400000|2023-12-22 06:10:00|101.28|99.28|101.55|99.55|101.55|99.55|101.28|99.28|0
1703225700000|2023-12-22 06:15:00|101.44|99.44|101.43|99.43|101.65|99.65|101.32|99.32|0
1703226000000|2023-12-22 06:20:00|101.32|99.32|100|98|101.43|99.43|100|98|0
1703226300000|2023-12-22 06:25:00|99.89|97.89|99.45|97.45|99.89|97.89|99.34|97.34|0
1703226600000|2023-12-22 06:30:00|99.56|97.56|99.44|97.44|99.56|97.56|99.34|97.34|0
1703226900000|2023-12-22 06:35:00|99.33|97.33|99.33|97.33|99.44|97.44|99.22|97.22|0
1703227200000|2023-12-22 06:40:00|99.22|97.22|99|97|99.33|97.33|99|97|0
1703227500000|2023-12-22 06:45:00|99.11|97.11|98.78|96.78|99.11|97.11|98.78|96.78|0
1703227800000|2023-12-22 06:50:00|98.73|96.73|98.67|96.67|98.78|96.78|98.67|96.67|0
1703228100000|2023-12-22 06:55:00|98.78|96.78|99|97|99|97|98.67|96.67|0
1703228400000|2023-12-22 07:00:00|99.11|97.11|98.45|96.45|99.32|97.32|98.45|96.45|0
1703228700000|2023-12-22 07:05:00|98.67|96.67|98.88|96.88|98.99|96.99|98.67|96.67|0
1703229000000|2023-12-22 07:10:00|98.99|96.99|99.22|97.22|99.61|97.61|98.99|96.99|0
1703229300000|2023-12-22 07:15:00|99.33|97.33|99.28|97.28|99.33|97.33|99.11|97.11|0
1703229600000|2023-12-22 07:20:00|99.22|97.22|99.44|97.44|99.6|97.6|99.11|97.11|0
1703229900000|2023-12-22 07:25:00|99.33|97.33|99.76|97.76|99.87|97.87|99.33|97.33|0
1703230200000|2023-12-22 07:30:00|99.82|97.82|99.32|97.32|99.87|97.87|99.32|97.32|0
1703230500000|2023-12-22 07:35:00|99.22|97.22|99.32|97.32|99.54|97.54|99.21|97.21|0
1703230800000|2023-12-22 07:40:00|99.21|97.21|99.32|97.32|99.65|97.65|99.21|97.21|0
1703231100000|2023-12-22 07:45:00|99.21|97.21|99.55|97.55|99.66|97.66|98.99|96.99|0
1703231400000|2023-12-22 07:50:00|99.44|97.44|99.66|97.66|99.77|97.77|99.44|97.44|0
1703231700000|2023-12-22 07:55:00|99.72|97.72|100.09|98.09|100.09|98.09|99.66|97.66|0
1703232000000|2023-12-22 08:00:00|99.98|97.98|99.93|97.93|100.2|98.2|99.33|97.33|0
1703232300000|2023-12-22 08:05:00|99.87|97.87|99.98|97.98|100.09|98.09|99.54|97.54|0
1703232600000|2023-12-22 08:10:00|100.09|98.09|99.43|97.43|100.3|98.3|99.21|97.21|0
1703232900000|2023-12-22 08:15:00|99.32|97.32|99.65|97.65|99.76|97.76|99.21|97.21|0
1703233200000|2023-12-22 08:20:00|99.76|97.76|100.19|98.19|100.3|98.3|99.65|97.65|0
1703233500000|2023-12-22 08:25:00|100.25|98.25|99.42|97.42|100.25|98.25|99.32|97.32|0
1703233800000|2023-12-22 08:30:00|99.53|97.53|98.18|96.18|99.53|97.53|98.13|96.13|0
1703234100000|2023-12-22 08:35:00|98.13|96.13|98.34|96.34|98.55|96.55|98.02|96.02|0
1703234400000|2023-12-22 08:40:00|98.23|96.23|98.72|96.72|98.72|96.72|98.12|96.12|0
1703234700000|2023-12-22 08:45:00|98.66|96.66|99.41|97.41|99.42|97.42|98.55|96.55|0
1703235000000|2023-12-22 08:50:00|99.52|97.52|100.17|98.17|100.17|98.17|99.41|97.41|0
1703235300000|2023-12-22 08:55:00|100.07|98.07|100.5|98.5|100.61|98.61|100.06|98.06|0
1703235600000|2023-12-22 09:00:00|100.39|98.39|100.06|98.06|100.39|98.39|99.63|97.63|0
1703235900000|2023-12-22 09:05:00|100.01|98.01|99.19|97.19|100.28|98.28|99.03|97.03|0
1703236200000|2023-12-22 09:10:00|99.3|97.3|99.19|97.19|99.4|97.4|98.97|96.97|0
1703236500000|2023-12-22 09:15:00|99.08|97.08|98.75|96.75|99.29|97.29|98.64|96.64|0
1703236800000|2023-12-22 09:20:00|98.7|96.7|98.7|96.7|98.75|96.75|98.32|96.32|0
1703237100000|2023-12-22 09:25:00|98.75|96.75|98.75|96.75|98.85|96.85|98.53|96.53|0
1703237400000|2023-12-22 09:30:00|98.64|96.64|97.77|95.77|98.75|96.75|97.56|95.56|0
1703237700000|2023-12-22 09:35:00|97.72|95.72|97.66|95.66|97.88|95.88|97.45|95.45|0
1703238000000|2023-12-22 09:40:00|97.56|95.56|97.77|95.77|97.88|95.88|97.56|95.56|0
1703238300000|2023-12-22 09:45:00|97.72|95.72|98.5|96.5|98.98|96.98|97.66|95.66|0
1703238600000|2023-12-22 09:50:00|98.61|96.61|99.15|97.15|99.15|97.15|98.45|96.45|0
1703238900000|2023-12-22 09:55:00|99.21|97.21|99.04|97.04|99.26|97.26|98.93|96.93|0
1703239200000|2023-12-22 10:00:00|99.1|97.1|99.47|97.47|99.58|97.58|99.04|97.04|0
1703239500000|2023-12-22 10:05:00|99.58|97.58|99.25|97.25|99.69|97.69|99.25|97.25|0
1703239800000|2023-12-22 10:10:00|99.2|97.2|99.03|97.03|99.25|97.25|98.71|96.71|0
1703240100000|2023-12-22 10:15:00|99.09|97.09|98.81|96.81|99.14|97.14|98.71|96.71|0
1703240400000|2023-12-22 10:20:00|98.71|96.71|98.81|96.81|98.92|96.92|98.7|96.7|0
1703240700000|2023-12-22 10:25:00|98.7|96.7|98.92|96.92|99.24|97.24|98.7|96.7|0
1703241000000|2023-12-22 10:30:00|99.02|97.02|99.35|97.35|99.35|97.35|98.92|96.92|0
1703241300000|2023-12-22 10:35:00|99.46|97.46|99.19|97.19|99.67|97.67|98.74|96.74|0
1703241600000|2023-12-22 10:40:00|99.08|97.08|98.76|96.76|99.3|97.3|98.76|96.76|0
1703241900000|2023-12-22 10:45:00|98.7|96.7|98.32|96.32|98.86|96.86|98.11|96.11|0
1703242200000|2023-12-22 10:50:00|98.43|96.43|98.68|96.68|99.16|97.16|98.11|96.11|0
1703242500000|2023-12-22 10:55:00|98.57|96.57|98.73|96.73|98.89|96.89|98.46|96.46|0
1703242800000|2023-12-22 11:00:00|98.78|96.78|98.57|96.57|98.89|96.89|98.24|96.24|0
1703243100000|2023-12-22 11:05:00|98.67|96.67|98.46|96.46|98.67|96.67|98.35|96.35|0
1703243400000|2023-12-22 11:10:00|98.51|96.51|98.13|96.13|98.56|96.56|98.03|96.03|0
1703243700000|2023-12-22 11:15:00|98.08|96.08|98.45|96.45|98.45|96.45|98.02|96.02|0
1703244000000|2023-12-22 11:20:00|98.56|96.56|98.56|96.56|98.66|96.66|98.34|96.34|0
1703244300000|2023-12-22 11:25:00|98.66|96.66|98.77|96.77|98.88|96.88|98.55|96.55|0
1703244600000|2023-12-22 11:30:00|98.66|96.66|98.12|96.12|98.98|96.98|98.12|96.12|0
1703244900000|2023-12-22 11:35:00|98.23|96.23|98.82|96.82|98.82|96.82|98.23|96.23|0
1703245200000|2023-12-22 11:40:00|98.76|96.76|98.76|96.76|98.98|96.98|98.44|96.44|0
1703245500000|2023-12-22 11:45:00|98.71|96.71|98.44|96.44|98.87|96.87|98.22|96.22|0
1703245800000|2023-12-22 11:50:00|98.49|96.49|98.01|96.01|98.54|96.54|98.01|96.01|0
1703246100000|2023-12-22 11:55:00|98.11|96.11|98.22|96.22|98.22|96.22|98|96|0
1703246400000|2023-12-22 12:00:00|98.11|96.11|97.74|95.74|98.22|96.22|97.68|95.68|0
1703246700000|2023-12-22 12:05:00|97.68|95.68|97.79|95.79|98|96|97.68|95.68|0
1703247000000|2023-12-22 12:10:00|97.84|95.84|97.89|95.89|98|96|97.68|95.68|0
1703247300000|2023-12-22 12:15:00|98|96|97.57|95.57|98.1|96.1|97.57|95.57|0
1703247600000|2023-12-22 12:20:00|97.62|95.62|97.25|95.25|97.67|95.67|97.14|95.14|0
1703247900000|2023-12-22 12:25:00|97.35|95.35|97.56|95.56|97.78|95.78|97.35|95.35|0
1703248200000|2023-12-22 12:30:00|97.67|95.67|98.09|96.09|98.2|96.2|97.56|95.56|0
1703248500000|2023-12-22 12:35:00|97.88|95.88|97.88|95.88|98.2|96.2|97.67|95.67|0
1703248800000|2023-12-22 12:40:00|97.77|95.77|98.2|96.2|98.2|96.2|97.77|95.77|0
1703249100000|2023-12-22 12:45:00|98.14|96.14|98.41|96.41|98.73|96.73|98.14|96.14|0
1703249400000|2023-12-22 12:50:00|98.51|96.51|98.41|96.41|98.51|96.51|98.19|96.19|0
1703249700000|2023-12-22 12:55:00|98.4|96.4|98.3|96.3|98.62|96.62|98.3|96.3|0
1703250000000|2023-12-22 13:00:00|98.4|96.4|97.23|95.23|98.4|96.4|97.23|95.23|0
1703250300000|2023-12-22 13:05:00|97.33|95.33|97.54|95.54|97.54|95.54|96.91|94.91|0
1703250600000|2023-12-22 13:10:00|97.44|95.44|97.22|95.22|97.76|95.76|97.12|95.12|0
1703250900000|2023-12-22 13:15:00|97.28|95.28|96.58|94.58|97.28|95.28|96.58|94.58|0
1703251200000|2023-12-22 13:20:00|96.69|94.69|96.53|94.53|96.79|94.79|96.48|94.48|0
1703251500000|2023-12-22 13:25:00|96.58|94.58|96.79|94.79|97.06|95.06|96.16|94.16|0
1703251800000|2023-12-22 13:30:00|96.85|94.85|97.96|95.96|100.28|98.28|95.74|93.74|0
1703252100000|2023-12-22 13:35:00|97.85|95.85|95.52|93.52|97.96|95.96|94.16|92.16|0
1703252400000|2023-12-22 13:40:00|95.42|93.42|93.95|91.95|95.63|93.63|93.75|91.75|0
1703252700000|2023-12-22 13:45:00|94.16|92.16|94.68|92.68|94.68|92.68|93.9|91.9|0
1703253000000|2023-12-22 13:50:00|94.63|92.63|92.71|90.71|94.99|92.99|92.71|90.71|0
1703253300000|2023-12-22 13:55:00|92.81|90.81|92.81|90.81|93.33|91.33|92.71|90.71|0
1703253600000|2023-12-22 14:00:00|92.91|90.91|92.71|90.71|93.32|91.32|92.71|90.71|0
1703253900000|2023-12-22 14:05:00|92.81|90.81|93.22|91.22|93.22|91.22|92.7|90.7|0
1703254200000|2023-12-22 14:10:00|93.11|91.11|93.42|91.42|93.53|91.53|92.6|90.6|0
1703254500000|2023-12-22 14:15:00|93.32|91.32|93.01|91.01|93.73|91.73|93.01|91.01|0
1703254800000|2023-12-22 14:20:00|92.9|90.9|93|91|93.52|91.52|92.8|90.8|0
1703255100000|2023-12-22 14:25:00|93.11|91.11|93.1|91.1|93.52|91.52|92.59|90.59|0
1703255400000|2023-12-22 14:30:00|93|91|91.77|89.77|93.31|91.31|90.55|88.55|0
1703255700000|2023-12-22 14:35:00|91.46|89.46|90.05|88.05|92.38|90.38|89.74|87.74|0
1703256000000|2023-12-22 14:40:00|89.84|87.84|90.76|88.76|92.57|90.57|89.84|87.84|0
1703256300000|2023-12-22 14:45:00|90.66|88.66|90.36|88.36|91.36|89.36|90.16|88.16|0
1703256600000|2023-12-22 14:50:00|90.26|88.26|90.26|88.26|90.26|88.26|89.37|87.37|0
1703256900000|2023-12-22 14:55:00|90.16|88.16|91.11|89.11|91.35|89.35|89.47|87.47|0
1703257200000|2023-12-22 15:00:00|90.56|88.56|90.85|88.85|92.41|90.41|90.26|88.26|0
1703257500000|2023-12-22 15:05:00|90.75|88.75|90.75|88.75|91.85|89.85|89.86|87.86|0
1703257800000|2023-12-22 15:10:00|90.85|88.85|91.15|89.15|91.85|89.85|90.65|88.65|0
1703258100000|2023-12-22 15:15:00|91.25|89.25|91.55|89.55|92.05|90.05|90.95|88.95|0
1703258400000|2023-12-22 15:20:00|91.45|89.45|91.54|89.54|92.35|90.35|91.14|89.14|0
1703258700000|2023-12-22 15:25:00|91.64|89.64|90.24|88.24|92.3|90.3|90.05|88.05|0
1703259000000|2023-12-22 15:30:00|90.14|88.14|90.14|88.14|90.44|88.44|89.65|87.65|0
1703259300000|2023-12-22 15:35:00|90.24|88.24|91.64|89.64|92.44|90.44|89.84|87.84|0
1703259600000|2023-12-22 15:40:00|91.54|89.54|90.93|88.93|91.54|89.54|90.83|88.83|0
1703259900000|2023-12-22 15:45:00|90.83|88.83|91.83|89.83|92.03|90.03|90.73|88.73|0
1703260200000|2023-12-22 15:50:00|91.93|89.93|91.93|89.93|92.33|90.33|91.63|89.63|0
1703260500000|2023-12-22 15:55:00|92.03|90.03|94.26|92.26|94.26|92.26|91.93|89.93|0
1703260800000|2023-12-22 16:00:00|94.37|92.37|95.19|93.19|96.54|94.54|94.06|92.06|0
1703261100000|2023-12-22 16:05:00|95.08|93.08|94.46|92.46|96.43|94.43|94.36|92.36|0
1703261400000|2023-12-22 16:10:00|94.36|92.36|93.74|91.74|94.87|92.87|93.64|91.64|0
1703261700000|2023-12-22 16:15:00|93.8|91.8|93.54|91.54|94.46|92.46|93.44|91.44|0
1703262000000|2023-12-22 16:20:00|93.64|91.64|93.74|91.74|93.84|91.84|92.12|90.12|0
1703262300000|2023-12-22 16:25:00|93.84|91.84|93.33|91.33|94.15|92.15|92.92|90.92|0
1703262600000|2023-12-22 16:30:00|93.13|91.13|92.82|90.82|93.13|91.13|92.01|90.01|0
1703262900000|2023-12-22 16:35:00|92.92|90.92|93.63|91.63|93.94|91.94|92.82|90.82|0
1703263200000|2023-12-22 16:40:00|93.53|91.53|92.21|90.21|94.65|92.65|91.8|89.8|0
1703263500000|2023-12-22 16:45:00|92.26|90.26|92.67|90.67|92.82|90.82|91.9|89.9|0
1703263800000|2023-12-22 16:50:00|92.72|90.72|92.1|90.1|92.72|90.72|91.9|89.9|0
1703264100000|2023-12-22 16:55:00|92|90|92.3|90.3|92.4|90.4|91.34|89.34|0
1703264400000|2023-12-22 17:00:00|92.1|90.1|91.89|89.89|92.3|90.3|91.48|89.48|0
1703264700000|2023-12-22 17:05:00|91.79|89.79|92.6|90.6|92.71|90.71|90.77|88.77|0
1703265000000|2023-12-22 17:10:00|92.71|90.71|93.32|91.32|93.43|91.43|92.35|90.35|0
1703265300000|2023-12-22 17:15:00|93.42|91.42|93.22|91.22|93.74|91.74|92.81|90.81|0
1703265600000|2023-12-22 17:20:00|93.11|91.11|93.32|91.32|93.94|91.94|92.91|90.91|0
1703265900000|2023-12-22 17:25:00|93.37|91.37|91.98|89.98|93.52|91.52|91.78|89.78|0
1703266200000|2023-12-22 17:30:00|91.88|89.88|92.34|90.34|92.9|90.9|91.78|89.78|0
1703266500000|2023-12-22 17:35:00|92.39|90.39|90.65|88.65|92.49|90.49|90.55|88.55|0
1703266800000|2023-12-22 17:40:00|90.75|88.75|90.14|88.14|90.75|88.75|90.04|88.04|0
1703267100000|2023-12-22 17:45:00|90.09|88.09|90.24|88.24|90.34|88.34|89.53|87.53|0
1703267400000|2023-12-22 17:50:00|90.34|88.34|89.43|87.43|90.44|88.44|89.43|87.43|0
1703267700000|2023-12-22 17:55:00|89.53|87.53|89.43|87.43|90.34|88.34|89.43|87.43|0
1703268000000|2023-12-22 18:00:00|89.53|87.53|89.43|87.43|90.03|88.03|89.23|87.23|0
1703268300000|2023-12-22 18:05:00|89.33|87.33|89.12|87.12|89.33|87.33|88.92|86.92|0
1703268600000|2023-12-22 18:10:00|89.07|87.07|88.77|86.77|89.17|87.17|88.72|86.72|0
1703268900000|2023-12-22 18:15:00|88.72|86.72|89.32|87.32|89.32|87.32|88.72|86.72|0
1703269200000|2023-12-22 18:20:00|89.22|87.22|89.22|87.22|89.32|87.32|89.01|87.01|0
1703269500000|2023-12-22 18:25:00|89.27|87.27|89.11|87.11|89.52|87.52|88.91|86.91|0
1703269800000|2023-12-22 18:30:00|89.31|87.31|89.21|87.21|89.31|87.31|88.81|86.81|0
1703270100000|2023-12-22 18:35:00|89.11|87.11|89.51|87.51|89.61|87.61|88.86|86.86|0
1703270400000|2023-12-22 18:40:00|89.41|87.41|89.71|87.71|90.62|88.62|89.41|87.41|0
1703270700000|2023-12-22 18:45:00|89.81|87.81|89.51|87.51|90.21|88.21|89.4|87.4|0
1703271000000|2023-12-22 18:50:00|89.5|87.5|90.11|88.11|90.21|88.21|89.3|87.3|0
1703271300000|2023-12-22 18:55:00|90.21|88.21|90.71|88.71|90.82|88.82|89.91|87.91|0
1703271600000|2023-12-22 19:00:00|90.82|88.82|92.14|90.14|92.14|90.14|90.51|88.51|0
1703271900000|2023-12-22 19:05:00|92.04|90.04|94.21|92.21|95.16|93.16|92.04|90.04|0
1703272200000|2023-12-22 19:10:00|94.63|92.63|93.69|91.69|94.63|92.63|93.49|91.49|0
1703272500000|2023-12-22 19:15:00|94.11|92.11|95.09|93.09|97.7|95.7|93.69|91.69|0
1703272800000|2023-12-22 19:20:00|95.14|93.14|97.49|95.49|98.68|96.68|94.3|92.3|0
1703273100000|2023-12-22 19:25:00|97.7|95.7|99|97|99.44|97.44|97.49|95.49|0
1703273400000|2023-12-22 19:30:00|99.11|97.11|99.11|97.11|100.64|98.64|97.81|95.81|0
1703273700000|2023-12-22 19:35:00|99.33|97.33|96.94|94.94|99.33|97.33|95.88|93.88|0
1703274000000|2023-12-22 19:40:00|96.79|94.79|93.71|91.71|96.79|94.79|93.55|91.55|0
1703274300000|2023-12-22 19:45:00|93.66|91.66|92.93|90.93|93.66|91.66|92.3|90.3|0
1703274600000|2023-12-22 19:50:00|92.72|90.72|91.99|89.99|92.93|90.93|91.48|89.48|0
1703274900000|2023-12-22 19:55:00|91.89|89.89|91.32|89.32|92.2|90.2|91.27|89.27|0
1703275200000|2023-12-22 20:00:00|91.06|89.06|91.16|89.16|92.19|90.19|90.65|88.65|0
1703275500000|2023-12-22 20:05:00|91.26|89.26|94.12|92.12|94.12|92.12|91.06|89.06|0
1703275800000|2023-12-22 20:10:00|93.91|91.91|93.08|91.08|93.91|91.91|92.98|90.98|0
1703276100000|2023-12-22 20:15:00|93.19|91.19|93.29|91.29|94.12|92.12|92.98|90.98|0
1703276400000|2023-12-22 20:20:00|93.49|91.49|93.39|91.39|94.43|92.43|92.97|90.97|0
1703276700000|2023-12-22 20:25:00|93.49|91.49|92.36|90.36|93.7|91.7|92.25|90.25|0
1703277000000|2023-12-22 20:30:00|92.46|90.46|94|92|94.11|92.11|92.46|90.46|0
1703277300000|2023-12-22 20:35:00|94.32|92.32|94.94|92.94|95.05|93.05|93.69|91.69|0
1703277600000|2023-12-22 20:40:00|95.15|93.15|94.73|92.73|96.2|94.2|94.73|92.73|0
1703277900000|2023-12-22 20:45:00|94.52|92.52|95.78|93.78|95.78|93.78|94.21|92.21|0
1703278200000|2023-12-22 20:50:00|95.99|93.99|92.79|90.79|95.99|93.99|92.58|90.58|0
1703278500000|2023-12-22 20:55:00|92.89|90.89|92.27|90.27|93.62|91.62|92.27|90.27|0
1703278800000|2023-12-22 21:00:00|91.45|89.45|93.03|91.03|93.24|91.24|91.45|89.45|0
1703279100000|2023-12-22 21:05:00|92.92|90.92|93.34|91.34|93.44|91.44|92.61|90.61|0
1703279400000|2023-12-22 21:10:00|93.39|91.39|93.76|91.76|93.97|91.97|93.23|91.23|0
1703577600000|2023-12-26 08:00:00|88.34|86.34|88.74|86.74|88.84|86.84|88.34|86.34|0
1703577900000|2023-12-26 08:05:00|88.84|86.84|89.04|87.04|89.24|87.24|88.84|86.84|0
1703578200000|2023-12-26 08:10:00|88.94|86.94|88.84|86.84|89.04|87.04|88.84|86.84|0
1703578500000|2023-12-26 08:15:00|88.89|86.89|88.84|86.84|88.94|86.94|88.73|86.73|0
1703578800000|2023-12-26 08:20:00|88.83|86.83|88.83|86.83|88.94|86.94|88.63|86.63|0
1703579100000|2023-12-26 08:25:00|88.73|86.73|88.53|86.53|88.83|86.83|88.53|86.53|0
1703579400000|2023-12-26 08:30:00|88.63|86.63|88.43|86.43|88.63|86.63|88.43|86.43|0
1703579700000|2023-12-26 08:35:00|88.53|86.53|88.83|86.83|88.88|86.88|88.53|86.53|0
1703580000000|2023-12-26 08:40:00|88.78|86.78|89.02|87.02|89.02|87.02|88.72|86.72|0
1703580300000|2023-12-26 08:45:00|89.12|87.12|89.12|87.12|89.12|87.12|88.92|86.92|0
1703580600000|2023-12-26 08:50:00|89.07|87.07|89.12|87.12|89.12|87.12|89.02|87.02|0
1703580900000|2023-12-26 08:55:00|89.07|87.07|88.92|86.92|89.12|87.12|88.82|86.82|0
1703581200000|2023-12-26 09:00:00|89.02|87.02|88.81|86.81|89.12|87.12|88.81|86.81|0
1703581500000|2023-12-26 09:05:00|88.86|86.86|88.81|86.81|89.21|87.21|88.81|86.81|0
1703581800000|2023-12-26 09:10:00|88.91|86.91|89.11|87.11|89.11|87.11|88.91|86.91|0
1703582100000|2023-12-26 09:15:00|89.16|87.16|89.61|87.61|89.61|87.61|89.16|87.16|0
1703582400000|2023-12-26 09:20:00|89.56|87.56|90.12|88.12|90.12|88.12|89.51|87.51|0
1703582700000|2023-12-26 09:25:00|90.01|88.01|89.71|87.71|90.01|88.01|89.51|87.51|0
1703583000000|2023-12-26 09:30:00|89.76|87.76|89.2|87.2|89.76|87.76|89.2|87.2|0
1703583300000|2023-12-26 09:35:00|89.1|87.1|89|87|89.1|87.1|89|87|0
1703583600000|2023-12-26 09:40:00|89.05|87.05|89.5|87.5|89.5|87.5|89|87|0
1703583900000|2023-12-26 09:45:00|89.45|87.45|89.5|87.5|89.7|87.7|89.4|87.4|0
1703584200000|2023-12-26 09:50:00|89.4|87.4|89.59|87.59|89.6|87.6|89.4|87.4|0
1703584500000|2023-12-26 09:55:00|89.55|87.55|89.49|87.49|89.59|87.59|89.49|87.49|0
1703584800000|2023-12-26 10:00:00|89.39|87.39|89.39|87.39|89.69|87.69|89.29|87.29|0
1703585100000|2023-12-26 10:05:00|89.49|87.49|89.49|87.49|89.59|87.59|89.44|87.44|0
1703585400000|2023-12-26 10:10:00|89.59|87.59|89.59|87.59|89.59|87.59|89.48|87.48|0
1703585700000|2023-12-26 10:15:00|89.58|87.58|89.38|87.38|89.58|87.58|89.38|87.38|0
1703586000000|2023-12-26 10:20:00|89.48|87.48|89.68|87.68|89.78|87.78|89.48|87.48|0
1703586300000|2023-12-26 10:25:00|89.73|87.73|89.68|87.68|89.78|87.78|89.68|87.68|0
1703586600000|2023-12-26 10:30:00|89.73|87.73|89.68|87.68|89.78|87.78|89.68|87.68|0
1703586900000|2023-12-26 10:35:00|89.57|87.57|89.27|87.27|89.57|87.57|89.17|87.17|0
1703587200000|2023-12-26 10:40:00|89.22|87.22|89.17|87.17|89.22|87.22|89.07|87.07|0
1703587500000|2023-12-26 10:45:00|89.22|87.22|89.06|87.06|89.27|87.27|89.06|87.06|0
1703587800000|2023-12-26 10:50:00|89.11|87.11|89.06|87.06|89.16|87.16|89.06|87.06|0
1703588100000|2023-12-26 10:55:00|88.96|86.96|88.96|86.96|89.16|87.16|88.96|86.96|0
1703588400000|2023-12-26 11:00:00|89.06|87.06|88.95|86.95|89.06|87.06|88.85|86.85|0
1703588700000|2023-12-26 11:05:00|88.85|86.85|89.46|87.46|89.56|87.56|88.85|86.85|0
1703589000000|2023-12-26 11:10:00|89.56|87.56|89.76|87.76|89.86|87.86|89.35|87.35|0
1703589300000|2023-12-26 11:15:00|89.66|87.66|90.16|88.16|90.16|88.16|89.66|87.66|0
1703589600000|2023-12-26 11:20:00|90.06|88.06|90.06|88.06|90.26|88.26|89.86|87.86|0
1703589900000|2023-12-26 11:25:00|89.96|87.96|89.65|87.65|89.96|87.96|89.55|87.55|0
1703590200000|2023-12-26 11:30:00|89.55|87.55|89.55|87.55|89.65|87.65|89.44|87.44|0
1703590500000|2023-12-26 11:35:00|89.54|87.54|89.44|87.44|89.65|87.65|89.44|87.44|0
1703590800000|2023-12-26 11:40:00|89.39|87.39|89.14|87.14|89.39|87.39|89.14|87.14|0
1703591100000|2023-12-26 11:45:00|89.19|87.19|89.54|87.54|89.54|87.54|89.14|87.14|0
1703591400000|2023-12-26 11:50:00|89.64|87.64|89.64|87.64|89.74|87.74|89.54|87.54|0
1703591700000|2023-12-26 11:55:00|89.74|87.74|89.94|87.94|90.04|88.04|89.59|87.59|0
1703592000000|2023-12-26 12:00:00|90.04|88.04|90.09|88.09|90.14|88.14|90.04|88.04|0
1703592300000|2023-12-26 12:05:00|90.14|88.14|90.8|88.8|91.57|89.57|90.04|88.04|0
1703592600000|2023-12-26 12:10:00|90.75|88.75|91.05|89.05|91.11|89.11|90.34|88.34|0
1703592900000|2023-12-26 12:15:00|90.85|88.85|90.95|88.95|91.36|89.36|90.8|88.8|0
1703593200000|2023-12-26 12:20:00|90.9|88.9|90.43|88.43|90.9|88.9|90.43|88.43|0
1703593500000|2023-12-26 12:25:00|90.49|88.49|90.64|88.64|90.89|88.89|90.49|88.49|0
1703593800000|2023-12-26 12:30:00|90.43|88.43|90.33|88.33|90.53|88.53|90.33|88.33|0
1703594100000|2023-12-26 12:35:00|90.38|88.38|90.53|88.53|90.53|88.53|90.22|88.22|0
1703594400000|2023-12-26 12:40:00|90.63|88.63|90.32|88.32|90.63|88.63|90.32|88.32|0
1703594700000|2023-12-26 12:45:00|90.22|88.22|90.02|88.02|90.22|88.22|89.97|87.97|0
1703595000000|2023-12-26 12:50:00|90.01|88.01|90.01|88.01|90.01|88.01|89.81|87.81|0
1703595300000|2023-12-26 12:55:00|90.11|88.11|89.81|87.81|90.11|88.11|89.71|87.71|0
1703595600000|2023-12-26 13:00:00|89.71|87.71|90.01|88.01|90.11|88.11|89.71|87.71|0
1703595900000|2023-12-26 13:05:00|89.96|87.96|89.9|87.9|90.11|88.11|89.8|87.8|0
1703596200000|2023-12-26 13:10:00|89.85|87.85|90.41|88.41|90.41|88.41|89.7|87.7|0
1703596500000|2023-12-26 13:15:00|90.36|88.36|90.61|88.61|90.61|88.61|90.36|88.36|0
1703596800000|2023-12-26 13:20:00|90.56|88.56|89.59|87.59|90.56|88.56|89.59|87.59|0
1703597100000|2023-12-26 13:25:00|89.64|87.64|89.89|87.89|89.89|87.89|89.59|87.59|0
1703597400000|2023-12-26 13:30:00|89.85|87.85|90.3|88.3|90.4|88.4|89.79|87.79|0
1703597700000|2023-12-26 13:35:00|90.4|88.4|90.7|88.7|90.81|88.81|89.99|87.99|0
1703598000000|2023-12-26 13:40:00|90.6|88.6|90.5|88.5|91.01|89.01|90.4|88.4|0
1703598300000|2023-12-26 13:45:00|90.45|88.45|90.19|88.19|90.5|88.5|89.99|87.99|0
1703598600000|2023-12-26 13:50:00|90.29|88.29|89.68|87.68|90.29|88.29|89.68|87.68|0
1703598900000|2023-12-26 13:55:00|89.63|87.63|89.98|87.98|89.98|87.98|89.58|87.58|0
1703599200000|2023-12-26 14:00:00|89.88|87.88|89.98|87.98|90.08|88.08|89.78|87.78|0
1703599500000|2023-12-26 14:05:00|89.88|87.88|89.77|87.77|89.88|87.88|89.67|87.67|0
1703599800000|2023-12-26 14:10:00|89.67|87.67|89.87|87.87|89.97|87.97|89.67|87.67|0
1703600100000|2023-12-26 14:15:00|89.77|87.77|90.28|88.28|90.28|88.28|89.77|87.77|0
1703600400000|2023-12-26 14:20:00|90.38|88.38|90.38|88.38|90.38|88.38|89.97|87.97|0
1703600700000|2023-12-26 14:25:00|90.53|88.53|90.58|88.58|90.78|88.78|90.17|88.17|0
1703601000000|2023-12-26 14:30:00|90.68|88.68|88.65|86.65|90.88|88.88|88.55|86.55|0
1703601300000|2023-12-26 14:35:00|88.55|86.55|88.55|86.55|88.85|86.85|88.25|86.25|0
1703601600000|2023-12-26 14:40:00|88.65|86.65|88.4|86.4|88.75|86.75|87.84|85.84|0
1703601900000|2023-12-26 14:45:00|88.24|86.24|88.34|86.34|88.54|86.54|87.64|85.64|0
1703602200000|2023-12-26 14:50:00|88.24|86.24|89.14|87.14|89.45|87.45|88.24|86.24|0
1703602500000|2023-12-26 14:55:00|89.24|87.24|88.14|86.14|89.45|87.45|88.14|86.14|0
1703602800000|2023-12-26 15:00:00|88.24|86.24|88.13|86.13|88.44|86.44|88.03|86.03|0
1703603100000|2023-12-26 15:05:00|88.03|86.03|87.83|85.83|88.23|86.23|87.43|85.43|0
1703603400000|2023-12-26 15:10:00|87.73|85.73|87.23|85.23|87.73|85.73|86.93|84.93|0
1703603700000|2023-12-26 15:15:00|87.13|85.13|87.33|85.33|87.33|85.33|86.73|84.73|0
1703604000000|2023-12-26 15:20:00|87.23|85.23|87.33|85.33|87.72|85.72|86.93|84.93|0
1703604300000|2023-12-26 15:25:00|87.13|85.13|87.32|85.32|87.62|85.62|86.33|84.33|0
1703604600000|2023-12-26 15:30:00|87.12|85.12|86.63|84.63|87.12|85.12|86.43|84.43|0
1703604900000|2023-12-26 15:35:00|86.73|84.73|86.33|84.33|86.73|84.73|86.23|84.23|0
1703605200000|2023-12-26 15:40:00|86.23|84.23|86.92|84.92|86.92|84.92|86.03|84.03|0
1703605500000|2023-12-26 15:45:00|86.82|84.82|87.11|85.11|87.22|85.22|86.82|84.82|0
1703605800000|2023-12-26 15:50:00|87.21|85.21|87.91|85.91|88.61|86.61|87.21|85.21|0
1703606100000|2023-12-26 15:55:00|87.81|85.81|87.11|85.11|87.81|85.81|87.11|85.11|0
1703606400000|2023-12-26 16:00:00|87.01|85.01|87.7|85.7|88.2|86.2|86.91|84.91|0
1703606700000|2023-12-26 16:05:00|87.6|85.6|87.1|85.1|87.6|85.6|87.01|85.01|0
1703607000000|2023-12-26 16:10:00|87.2|85.2|86.31|84.31|87.5|85.5|86.21|84.21|0
1703607300000|2023-12-26 16:15:00|86.41|84.41|87.7|85.7|87.9|85.9|86.31|84.31|0
1703607600000|2023-12-26 16:20:00|87.6|85.6|88.19|86.19|88.19|86.19|87.4|85.4|0
1703607900000|2023-12-26 16:25:00|88.29|86.29|87.69|85.69|88.39|86.39|87.69|85.69|0
1703608200000|2023-12-26 16:30:00|87.79|85.79|87.09|85.09|87.79|85.79|86.99|84.99|0
1703608500000|2023-12-26 16:35:00|87.19|85.19|87.09|85.09|87.29|85.29|86.79|84.79|0
1703608800000|2023-12-26 16:40:00|86.99|84.99|86.99|84.99|87.29|85.29|86.69|84.69|0
1703609100000|2023-12-26 16:45:00|86.89|84.89|86.69|84.69|86.99|84.99|86.29|84.29|0
1703609400000|2023-12-26 16:50:00|86.79|84.79|86.39|84.39|86.89|84.89|86.34|84.34|0
1703609700000|2023-12-26 16:55:00|86.49|84.49|86.39|84.39|87.08|85.08|86.19|84.19|0
1703610000000|2023-12-26 17:00:00|86.49|84.49|86.88|84.88|87.18|85.18|86.48|84.48|0
1703610300000|2023-12-26 17:05:00|86.83|84.83|86.88|84.88|87.08|85.08|86.78|84.78|0
1703610600000|2023-12-26 17:10:00|86.78|84.78|86.08|84.08|86.88|84.88|85.99|83.99|0
1703610900000|2023-12-26 17:15:00|86.13|84.13|86.08|84.08|86.28|84.28|85.79|83.79|0
1703611200000|2023-12-26 17:20:00|86.13|84.13|86.18|84.18|86.38|84.38|85.78|83.78|0
1703611500000|2023-12-26 17:25:00|86.28|84.28|86.37|84.37|86.37|84.37|85.88|83.88|0
1703611800000|2023-12-26 17:30:00|86.27|84.27|86.67|84.67|86.67|84.67|86.07|84.07|0
1703612100000|2023-12-26 17:35:00|86.62|84.62|87.06|85.06|87.26|85.26|86.57|84.57|0
1703612400000|2023-12-26 17:40:00|87.01|85.01|86.46|84.46|87.06|85.06|86.36|84.36|0
1703612700000|2023-12-26 17:45:00|86.36|84.36|85.28|83.28|86.36|84.36|85.14|83.14|0
1703613000000|2023-12-26 17:50:00|85.38|83.38|85.38|83.38|85.97|83.97|85.38|83.38|0
1703613300000|2023-12-26 17:55:00|85.43|83.43|86.46|84.46|86.56|84.56|85.43|83.43|0
1703613600000|2023-12-26 18:00:00|86.55|84.55|85.86|83.86|86.55|84.55|85.76|83.76|0
1703613900000|2023-12-26 18:05:00|85.91|83.91|85.96|83.96|86.16|84.16|85.76|83.76|0
1703614200000|2023-12-26 18:10:00|85.86|83.86|85.46|83.46|85.86|83.86|85.07|83.07|0
1703614500000|2023-12-26 18:15:00|85.56|83.56|85.76|83.76|85.95|83.95|85.56|83.56|0
1703614800000|2023-12-26 18:20:00|85.66|83.66|84.97|82.97|85.85|83.85|84.87|82.87|0
1703615100000|2023-12-26 18:25:00|84.87|82.87|85.36|83.36|85.46|83.46|84.87|82.87|0
1703615400000|2023-12-26 18:30:00|85.31|83.31|85.55|83.55|85.55|83.55|84.97|82.97|0
1703615700000|2023-12-26 18:35:00|85.45|83.45|85.75|83.75|85.75|83.75|85.45|83.45|0
1703616000000|2023-12-26 18:40:00|85.65|83.65|85.45|83.45|85.84|83.84|85.35|83.35|0
1703616300000|2023-12-26 18:45:00|85.4|83.4|85.15|83.15|85.45|83.45|85.06|83.06|0
1703616600000|2023-12-26 18:50:00|85.06|83.06|85.64|83.64|86.03|84.03|85.06|83.06|0
1703616900000|2023-12-26 18:55:00|85.74|83.74|83.82|81.82|86.42|84.42|83.72|81.72|0
1703617200000|2023-12-26 19:00:00|83.91|81.91|83.28|81.28|83.97|81.97|83.03|81.03|0
1703617500000|2023-12-26 19:05:00|83.23|81.23|82.93|80.93|83.32|81.32|82.93|80.93|0
1703617800000|2023-12-26 19:10:00|82.84|80.84|83.03|81.03|83.03|81.03|82.64|80.64|0
1703618100000|2023-12-26 19:15:00|83.13|81.13|82.64|80.64|83.13|81.13|82.64|80.64|0
1703618400000|2023-12-26 19:20:00|82.73|80.73|82.64|80.64|82.93|80.93|82.64|80.64|0
1703618700000|2023-12-26 19:25:00|82.73|80.73|82.44|80.44|82.83|80.83|82.39|80.39|0
1703619000000|2023-12-26 19:30:00|82.54|80.54|81.96|79.96|82.63|80.63|81.67|79.67|0
1703619300000|2023-12-26 19:35:00|81.86|79.86|81.57|79.57|81.96|79.96|81.57|79.57|0
1703619600000|2023-12-26 19:40:00|81.67|79.67|82.34|80.34|82.34|80.34|81.67|79.67|0
1703619900000|2023-12-26 19:45:00|82.24|80.24|81.95|79.95|82.34|80.34|81.76|79.76|0
1703620200000|2023-12-26 19:50:00|81.86|79.86|81.56|79.56|81.95|79.95|81.56|79.56|0
1703620500000|2023-12-26 19:55:00|81.66|79.66|81.37|79.37|81.66|79.66|81.27|79.27|0
1703620800000|2023-12-26 20:00:00|81.27|79.27|81.08|79.08|81.75|79.75|80.98|78.98|0
1703621100000|2023-12-26 20:05:00|81.03|79.03|81.46|79.46|81.56|79.56|80.79|78.79|0
1703621400000|2023-12-26 20:10:00|81.36|79.36|81.17|79.17|81.46|79.46|80.98|78.98|0
1703621700000|2023-12-26 20:15:00|81.27|79.27|81.17|79.17|81.46|79.46|81.07|79.07|0
1703622000000|2023-12-26 20:20:00|81.07|79.07|80.02|78.02|81.17|79.17|80.02|78.02|0
1703622300000|2023-12-26 20:25:00|79.93|77.93|79.55|77.55|79.93|77.93|78.14|76.14|0
1703622600000|2023-12-26 20:30:00|79.45|77.45|78.79|76.79|79.64|77.64|78.6|76.6|0
1703622900000|2023-12-26 20:35:00|78.7|76.7|80.11|78.11|80.3|78.3|78.6|76.6|0
1703623200000|2023-12-26 20:40:00|80.3|78.3|80.39|78.39|80.58|78.58|80.11|78.11|0
1703623500000|2023-12-26 20:45:00|80.58|78.58|80.92|78.92|80.92|78.92|79.73|77.73|0
1703623800000|2023-12-26 20:50:00|80.96|78.96|82.02|80.02|82.21|80.21|80.2|78.2|0
1703624100000|2023-12-26 20:55:00|82.11|80.11|81.82|79.82|82.79|80.79|81.44|79.44|0
1703624400000|2023-12-26 21:00:00|81.73|79.73|81.53|79.53|81.73|79.73|80.86|78.86|0
1703624700000|2023-12-26 21:05:00|81.43|79.43|81.34|79.34|81.92|79.92|81.24|79.24|0
1703625000000|2023-12-26 21:10:00|81.43|79.43|81.33|79.33|81.72|79.72|81.24|79.24|0
1703625300000|2023-12-26 21:15:00|81.43|79.23|81.43|79.23|81.43|79.23|81.24|79.04|0
1703625600000|2023-12-26 21:20:00|81.53|79.33|81.91|79.71|81.91|79.71|81.53|79.33|0
1703625900000|2023-12-26 21:25:00|81.81|79.61|81.71|79.51|81.81|79.61|81.71|79.51|0
1703626200000|2023-12-26 21:30:00|81.67|79.47|81.71|79.51|81.71|79.51|81.62|79.42|0
1703626500000|2023-12-26 21:35:00|81.67|79.47|81.42|79.22|81.67|79.47|81.42|79.22|0
1703626800000|2023-12-26 21:40:00|81.52|79.32|81.13|78.93|81.52|79.32|81.13|78.93|0
1703627100000|2023-12-26 21:45:00|81.18|78.98|81.32|79.12|81.42|79.22|81.18|78.98|0
1703627400000|2023-12-26 21:50:00|81.22|79.02|81.22|79.02|82.09|79.89|81.22|79.02|0
1703627700000|2023-12-26 21:55:00|81.32|79.12|80.98|78.78|81.32|79.12|80.84|78.64|0
1703628000000|2023-12-26 22:00:00|80.94|78.74|81.21|79.01|81.21|79.01|80.94|78.74|0
1703628300000|2023-12-26 22:05:00|81.2|79|81.19|78.99|81.2|79|81.16|78.96|0
1703628600000|2023-12-26 22:10:00|81.13|78.93|81.2|79|81.22|79.02|81.13|78.93|0
1703628900000|2023-12-26 22:15:00|81.18|78.98|81.11|78.91|81.18|78.98|81.11|78.91|0
1703629200000|2023-12-26 22:20:00|81.04|78.84|81.04|78.84|81.06|78.86|81.04|78.84|0
1703629500000|2023-12-26 22:25:00|80.97|78.77|80.94|78.74|80.97|78.77|80.94|78.74|0
1703629800000|2023-12-26 22:30:00|80.99|78.79|80.89|78.69|80.99|78.79|80.89|78.69|0
1703630100000|2023-12-26 22:35:00|80.92|78.72|80.89|78.69|80.93|78.73|80.89|78.69|0
1703630400000|2023-12-26 22:40:00|80.93|78.73|80.9|78.7|80.96|78.76|80.9|78.7|0
1703630700000|2023-12-26 22:45:00|80.92|78.72|80.96|78.76|80.99|78.79|80.92|78.72|0
1703631000000|2023-12-26 22:50:00|80.94|78.74|80.98|78.78|80.98|78.78|80.94|78.74|0
1703631300000|2023-12-26 22:55:00|80.95|78.75|80.92|78.72|80.95|78.75|80.92|78.72|0
1703631600000|2023-12-26 23:00:00|80.57|78.37|80.14|77.94|80.76|78.56|80.14|77.94|0
1703631900000|2023-12-26 23:05:00|80.23|78.03|80.04|77.84|80.23|78.03|79.85|77.65|0
1703632200000|2023-12-26 23:10:00|79.95|77.75|80.13|77.93|80.23|78.03|79.85|77.65|0
1703632500000|2023-12-26 23:15:00|80.23|78.03|80.42|78.22|80.56|78.36|80.13|77.93|0
1703632800000|2023-12-26 23:20:00|80.51|78.31|80.32|78.12|80.56|78.36|80.23|78.03|0
1703633100000|2023-12-26 23:25:00|80.41|78.21|80.51|78.31|80.7|78.5|80.32|78.12|0
1703633400000|2023-12-26 23:30:00|80.41|78.21|80.6|78.4|80.7|78.5|80.41|78.21|0
1703633700000|2023-12-26 23:35:00|80.7|78.5|80.88|78.68|80.98|78.78|80.6|78.4|0
1703634000000|2023-12-26 23:40:00|80.79|78.59|80.69|78.49|80.98|78.78|80.69|78.49|0
1703634300000|2023-12-26 23:45:00|80.79|78.59|80.78|78.58|80.88|78.68|80.69|78.49|0
1703634600000|2023-12-26 23:50:00|80.83|78.63|80.97|78.77|81.07|78.87|80.83|78.63|0
1703635200000|2023-12-27 00:00:00|81.02|78.82|80.97|78.77|81.35|79.15|80.87|78.67|0
1703635500000|2023-12-27 00:05:00|81.02|78.82|81.25|79.05|81.25|79.05|80.97|78.77|0
1703635800000|2023-12-27 00:10:00|81.3|79.1|81.35|79.15|81.35|79.15|81.16|78.96|0
1703636100000|2023-12-27 00:15:00|81.4|79.2|81.54|79.34|81.63|79.43|81.35|79.15|0
1703636400000|2023-12-27 00:20:00|81.59|79.39|81.82|79.62|81.82|79.62|81.34|79.14|0
1703636700000|2023-12-27 00:25:00|81.73|79.53|81.82|79.62|81.82|79.62|81.63|79.43|0
1703637000000|2023-12-27 00:30:00|81.72|79.52|81.72|79.52|81.82|79.62|81.72|79.52|0
1703637300000|2023-12-27 00:35:00|81.82|79.62|81.72|79.52|81.82|79.62|81.62|79.42|0
1703637600000|2023-12-27 00:40:00|81.82|79.62|81.52|79.32|81.91|79.71|81.52|79.32|0
1703637900000|2023-12-27 00:45:00|81.62|79.42|81.81|79.61|81.81|79.61|81.52|79.32|0
1703638200000|2023-12-27 00:50:00|81.86|79.66|81.9|79.7|81.91|79.71|81.81|79.61|0
1703638500000|2023-12-27 00:55:00|81.86|79.66|81.9|79.7|82|79.8|81.81|79.61|0
1703638800000|2023-12-27 01:00:00|82|79.8|82|79.8|82.19|79.99|81.9|79.7|0
1703639100000|2023-12-27 01:05:00|82.05|79.85|81.9|79.7|82.09|79.89|81.9|79.7|0
1703639400000|2023-12-27 01:10:00|81.8|79.6|81.99|79.79|82.09|79.89|81.8|79.6|0
1703639700000|2023-12-27 01:15:00|82.04|79.84|81.8|79.6|82.18|79.98|81.6|79.4|0
1703640000000|2023-12-27 01:20:00|81.89|79.69|81.99|79.79|82.08|79.88|81.7|79.5|0
1703640300000|2023-12-27 01:25:00|82.08|79.88|82.18|79.98|82.18|79.98|81.99|79.79|0
1703640600000|2023-12-27 01:30:00|81.98|80.08|82.22|80.22|82.37|80.37|81.98|80.08|0
1703640900000|2023-12-27 01:35:00|82.17|80.17|81.69|79.69|82.27|80.27|81.69|79.69|0
1703641200000|2023-12-27 01:40:00|81.78|79.78|81.88|79.88|81.97|79.97|81.69|79.69|0
1703641500000|2023-12-27 01:45:00|81.97|79.97|81.68|79.68|81.97|79.97|81.68|79.68|0
1703641800000|2023-12-27 01:50:00|81.78|79.78|82.65|80.65|83.1|81.1|81.78|79.78|0
1703642100000|2023-12-27 01:55:00|82.6|80.6|82.65|80.65|82.65|80.65|82.55|80.55|0
1703642400000|2023-12-27 02:00:00|82.55|80.55|82.55|80.55|82.74|80.74|82.55|80.55|0
1703642700000|2023-12-27 02:05:00|82.64|80.64|82.6|80.6|82.74|80.74|82.55|80.55|0
1703643000000|2023-12-27 02:10:00|82.55|80.55|82.64|80.64|82.64|80.64|82.45|80.45|0
1703643300000|2023-12-27 02:15:00|82.74|80.74|82.73|80.73|82.74|80.74|82.54|80.54|0
1703643600000|2023-12-27 02:20:00|82.64|80.64|82.73|80.73|82.83|80.83|82.54|80.54|0
1703643900000|2023-12-27 02:25:00|82.83|80.83|82.88|80.88|82.92|80.92|82.83|80.83|0
1703644200000|2023-12-27 02:30:00|82.92|80.92|82.44|80.44|82.92|80.92|82.44|80.44|0
1703644500000|2023-12-27 02:35:00|82.34|80.34|82.15|80.15|82.44|80.44|82.15|80.15|0
1703644800000|2023-12-27 02:40:00|82.24|80.24|82.43|80.43|82.43|80.43|82.15|80.15|0
1703645100000|2023-12-27 02:45:00|82.53|80.53|82.62|80.62|82.72|80.72|82.53|80.53|0
1703645400000|2023-12-27 02:50:00|82.72|80.72|82.52|80.52|82.72|80.72|82.43|80.43|0
1703645700000|2023-12-27 02:55:00|82.48|80.48|82.81|80.81|82.81|80.81|82.48|80.48|0
1703646000000|2023-12-27 03:00:00|82.76|80.76|82.91|80.91|82.91|80.91|82.71|80.71|0
1703646300000|2023-12-27 03:05:00|82.96|80.96|83|81|83.1|81.1|82.9|80.9|0
1703646600000|2023-12-27 03:10:00|82.9|80.9|82.9|80.9|83|81|82.8|80.8|0
1703646900000|2023-12-27 03:15:00|83|81|82.8|80.8|83|81|82.71|80.71|0
1703647200000|2023-12-27 03:20:00|82.7|80.7|82.7|80.7|82.8|80.8|82.61|80.61|0
1703647500000|2023-12-27 03:25:00|82.8|80.8|82.8|80.8|82.89|80.89|82.7|80.7|0
1703647800000|2023-12-27 03:30:00|82.89|80.89|82.99|80.99|82.99|80.99|82.79|80.79|0
1703648100000|2023-12-27 03:35:00|82.94|80.94|82.98|80.98|83.08|81.08|82.94|80.94|0
1703648400000|2023-12-27 03:40:00|83.08|81.08|83.08|81.08|83.08|81.08|82.89|80.89|0
1703648700000|2023-12-27 03:45:00|82.98|80.98|83.08|81.08|83.08|81.08|82.88|80.88|0
1703649000000|2023-12-27 03:50:00|83.17|81.17|83.07|81.07|83.17|81.17|83.07|81.07|0
1703649300000|2023-12-27 03:55:00|83.12|81.12|83.17|81.17|83.27|81.27|83.12|81.12|0
1703649600000|2023-12-27 04:00:00|83.27|81.27|83.07|81.07|83.27|81.27|83.07|81.07|0
1703649900000|2023-12-27 04:05:00|83.17|81.17|82.97|80.97|83.17|81.17|82.97|80.97|0
1703650200000|2023-12-27 04:10:00|82.87|80.87|82.68|80.68|82.97|80.97|82.68|80.68|0
1703650500000|2023-12-27 04:15:00|82.63|80.63|82.68|80.68|82.77|80.77|82.58|80.58|0
1703650800000|2023-12-27 04:20:00|82.63|80.63|82.48|80.48|82.68|80.68|82.48|80.48|0
1703651100000|2023-12-27 04:25:00|82.43|80.43|82.48|80.48|82.48|80.48|82.38|80.38|0
1703651400000|2023-12-27 04:30:00|82.57|80.57|82.48|80.48|82.57|80.57|82.48|80.48|0
1703651700000|2023-12-27 04:35:00|82.47|80.47|82.57|80.57|82.57|80.57|82.47|80.47|0
1703652000000|2023-12-27 04:40:00|82.47|80.47|82.57|80.57|82.57|80.57|82.47|80.47|0
1703652300000|2023-12-27 04:45:00|82.47|80.47|82.66|80.66|82.66|80.66|82.47|80.47|0
1703652600000|2023-12-27 04:50:00|82.61|80.61|82.56|80.56|82.66|80.66|82.56|80.56|0
1703652900000|2023-12-27 04:55:00|82.46|80.46|82.37|80.37|82.46|80.46|82.37|80.37|0
1703653200000|2023-12-27 05:00:00|82.46|80.46|82.46|80.46|82.75|80.75|82.42|80.42|0
1703653500000|2023-12-27 05:05:00|82.51|80.51|82.65|80.65|82.65|80.65|82.46|80.46|0
1703653800000|2023-12-27 05:10:00|82.55|80.55|82.36|80.36|82.65|80.65|82.26|80.26|0
1703654100000|2023-12-27 05:15:00|82.46|80.46|82.16|80.16|82.46|80.46|82.16|80.16|0
1703654400000|2023-12-27 05:20:00|82.26|80.26|82.26|80.26|82.36|80.36|82.26|80.26|0
1703654700000|2023-12-27 05:25:00|82.16|80.16|82.16|80.16|82.16|80.16|81.97|79.97|0
1703655000000|2023-12-27 05:30:00|82.11|80.11|82.06|80.06|82.16|80.16|82.06|80.06|0
1703655300000|2023-12-27 05:35:00|82.16|80.16|81.96|79.96|82.16|80.16|81.87|79.87|0
1703655600000|2023-12-27 05:40:00|82.06|80.06|82.15|80.15|82.15|80.15|81.96|79.96|0
1703655900000|2023-12-27 05:45:00|82.05|80.05|82.05|80.05|82.1|80.1|82.05|80.05|0
1703656200000|2023-12-27 05:50:00|81.96|79.96|81.76|79.76|81.96|79.96|81.76|79.76|0
1703656500000|2023-12-27 05:55:00|81.72|79.72|81.76|79.76|81.76|79.76|81.67|79.67|0
1703656800000|2023-12-27 06:00:00|81.67|79.67|81.57|79.57|81.76|79.76|81.57|79.57|0
1703657100000|2023-12-27 06:05:00|81.52|79.52|81.76|79.76|81.76|79.76|81.47|79.47|0
1703657400000|2023-12-27 06:10:00|81.81|79.81|81.95|79.95|82.04|80.04|81.81|79.81|0
1703657700000|2023-12-27 06:15:00|81.94|79.94|81.85|79.85|81.94|79.94|81.85|79.85|0
1703658000000|2023-12-27 06:20:00|81.8|79.8|81.46|79.46|81.85|79.85|81.46|79.46|0
1703658300000|2023-12-27 06:25:00|81.37|79.37|81.46|79.46|81.46|79.46|81.27|79.27|0
1703658600000|2023-12-27 06:30:00|81.36|79.36|81.36|79.36|81.46|79.46|81.27|79.27|0
1703658900000|2023-12-27 06:35:00|81.32|79.32|81.45|79.45|81.46|79.46|81.26|79.26|0
1703659200000|2023-12-27 06:40:00|81.36|79.36|81.26|79.26|81.36|79.36|81.17|79.17|0
1703659500000|2023-12-27 06:45:00|81.31|79.31|81.45|79.45|81.55|79.55|81.31|79.31|0
1703659800000|2023-12-27 06:50:00|81.55|79.55|81.59|79.59|81.64|79.64|81.45|79.45|0
1703660100000|2023-12-27 06:55:00|81.64|79.64|81.64|79.64|81.64|79.64|81.54|79.54|0
1703660400000|2023-12-27 07:00:00|81.73|79.73|81.35|79.35|81.73|79.73|81.25|79.25|0
1703660700000|2023-12-27 07:05:00|81.25|79.25|81.73|79.73|81.73|79.73|81.25|79.25|0
1703661000000|2023-12-27 07:10:00|81.63|79.63|81.44|79.44|81.73|79.73|81.44|79.44|0
1703661300000|2023-12-27 07:15:00|81.34|79.34|81.24|79.24|81.44|79.44|81.15|79.15|0
1703661600000|2023-12-27 07:20:00|81.34|79.34|81.05|79.05|81.34|79.34|81.05|79.05|0
1703661900000|2023-12-27 07:25:00|80.96|78.96|81.34|79.34|81.34|79.34|80.95|78.95|0
1703662200000|2023-12-27 07:30:00|81.33|79.33|81.52|79.52|81.91|79.91|81.33|79.33|0
1703662500000|2023-12-27 07:35:00|81.48|79.48|81.71|79.71|81.71|79.71|81.24|79.24|0
1703662800000|2023-12-27 07:40:00|81.62|79.62|81.61|79.61|81.71|79.71|81.61|79.61|0
1703663100000|2023-12-27 07:45:00|81.71|79.71|81.85|79.85|81.9|79.9|81.61|79.61|0
1703663400000|2023-12-27 07:50:00|81.8|79.8|81.8|79.8|81.9|79.9|81.71|79.71|0
1703663700000|2023-12-27 07:55:00|81.9|79.9|82.28|80.28|82.38|80.38|81.9|79.9|0
1703664000000|2023-12-27 08:00:00|82.38|80.38|83.15|81.15|83.15|81.15|82.38|80.38|0
1703664300000|2023-12-27 08:05:00|83.2|81.2|83.24|81.24|83.34|81.34|82.85|80.85|0
1703664600000|2023-12-27 08:10:00|83.14|81.14|82.85|80.85|83.24|81.24|82.8|80.8|0
1703664900000|2023-12-27 08:15:00|82.95|80.95|82.85|80.85|83.14|81.14|82.56|80.56|0
1703665200000|2023-12-27 08:20:00|82.95|80.95|82.46|80.46|83|81|82.36|80.36|0
1703665500000|2023-12-27 08:25:00|82.36|80.36|82.07|80.07|82.46|80.46|81.93|79.93|0
1703665800000|2023-12-27 08:30:00|82.03|80.03|81.69|79.69|82.17|80.17|81.69|79.69|0
1703666100000|2023-12-27 08:35:00|81.74|79.74|82.12|80.12|82.16|80.16|81.69|79.69|0
1703666400000|2023-12-27 08:40:00|82.07|80.07|82.16|80.16|82.45|80.45|82.07|80.07|0
1703666700000|2023-12-27 08:45:00|82.26|80.26|82.45|80.45|82.64|80.64|82.06|80.06|0
1703667000000|2023-12-27 08:50:00|82.5|80.5|83.03|81.03|83.22|81.22|82.5|80.5|0
1703667300000|2023-12-27 08:55:00|83.12|81.12|82.64|80.64|83.22|81.22|82.44|80.44|0
1703667600000|2023-12-27 09:00:00|82.54|80.54|83.02|81.02|83.12|81.12|82.44|80.44|0
1703667900000|2023-12-27 09:05:00|82.92|80.92|82.78|80.78|83.31|81.31|82.73|80.73|0
1703668200000|2023-12-27 09:10:00|82.82|80.82|83.02|81.02|83.11|81.11|82.73|80.73|0
1703668500000|2023-12-27 09:15:00|83.11|81.11|82.63|80.63|83.11|81.11|82.43|80.43|0
1703668800000|2023-12-27 09:20:00|82.72|80.72|82.82|80.82|83.11|81.11|82.62|80.62|0
1703669100000|2023-12-27 09:25:00|82.91|80.91|83.1|81.1|83.3|81.3|82.81|80.81|0
1703669400000|2023-12-27 09:30:00|83.2|81.2|82.91|80.91|83.2|81.2|82.81|80.81|0
1703669700000|2023-12-27 09:35:00|82.81|80.81|82.71|80.71|82.91|80.91|82.71|80.71|0
1703670000000|2023-12-27 09:40:00|82.76|80.76|83.39|81.39|83.39|81.39|82.71|80.71|0
1703670300000|2023-12-27 09:45:00|83.29|81.29|83.24|81.24|83.58|81.58|83.1|81.1|0
1703670600000|2023-12-27 09:50:00|83.29|81.29|83.09|81.09|83.39|81.39|83.09|81.09|0
1703670900000|2023-12-27 09:55:00|83.05|81.05|82.9|80.9|83.09|81.09|82.8|80.8|0
1703671200000|2023-12-27 10:00:00|82.85|80.85|82.89|80.89|82.99|80.99|82.8|80.8|0
1703671500000|2023-12-27 10:05:00|82.8|80.8|82.65|80.65|82.99|80.99|82.6|80.6|0
1703671800000|2023-12-27 10:10:00|82.7|80.7|83.37|81.37|83.47|81.47|82.6|80.6|0
1703672100000|2023-12-27 10:15:00|83.47|81.47|83.08|81.08|83.67|81.67|83.08|81.08|0
1703672400000|2023-12-27 10:20:00|83.18|81.18|83.18|81.18|83.37|81.37|83.08|81.08|0
1703672700000|2023-12-27 10:25:00|83.27|81.27|82.98|80.98|83.27|81.27|82.88|80.88|0
1703673000000|2023-12-27 10:30:00|83.03|81.03|82.78|80.78|83.03|81.03|82.78|80.78|0
1703673300000|2023-12-27 10:35:00|82.88|80.88|82.68|80.68|83.07|81.07|82.68|80.68|0
1703673600000|2023-12-27 10:40:00|82.59|80.59|82.78|80.78|82.78|80.78|82.49|80.49|0
1703673900000|2023-12-27 10:45:00|82.87|80.87|82.97|80.97|82.97|80.97|82.68|80.68|0
1703674200000|2023-12-27 10:50:00|82.87|80.87|82.68|80.68|82.97|80.97|82.63|80.63|0
1703674500000|2023-12-27 10:55:00|82.77|80.77|82.87|80.87|82.97|80.97|82.67|80.67|0
1703674800000|2023-12-27 11:00:00|82.92|80.92|82.57|80.57|82.96|80.96|82.57|80.57|0
1703675100000|2023-12-27 11:05:00|82.62|80.62|82.96|80.96|83.06|81.06|82.62|80.62|0
1703675400000|2023-12-27 11:10:00|83.01|81.01|82.86|80.86|83.15|81.15|82.86|80.86|0
1703675700000|2023-12-27 11:15:00|82.76|80.76|83.05|81.05|83.25|81.25|82.76|80.76|0
1703676000000|2023-12-27 11:20:00|82.95|80.95|82.76|80.76|83.05|81.05|82.76|80.76|0
1703676300000|2023-12-27 11:25:00|82.85|80.85|82.61|80.61|82.95|80.95|82.61|80.61|0
1703676600000|2023-12-27 11:30:00|82.56|80.56|82.66|80.66|83.04|81.04|82.56|80.56|0
1703676900000|2023-12-27 11:35:00|82.56|80.56|83.04|81.04|83.04|81.04|82.56|80.56|0
1703677200000|2023-12-27 11:40:00|83.14|81.14|82.94|80.94|83.24|81.24|82.85|80.85|0
1703677500000|2023-12-27 11:45:00|83.04|81.04|83.13|81.13|83.23|81.23|82.84|80.84|0
1703677800000|2023-12-27 11:50:00|83.18|81.18|82.94|80.94|83.23|81.23|82.74|80.74|0
1703678100000|2023-12-27 11:55:00|82.84|80.84|82.84|80.84|83.03|81.03|82.79|80.79|0
1703678400000|2023-12-27 12:00:00|82.74|80.74|82.93|80.93|83.03|81.03|82.64|80.64|0
1703678700000|2023-12-27 12:05:00|82.84|80.84|83.9|81.9|83.9|81.9|82.84|80.84|0
1703679000000|2023-12-27 12:10:00|83.86|81.86|83.51|81.51|83.9|81.9|83.37|81.37|0
1703679300000|2023-12-27 12:15:00|83.61|81.61|83.41|81.41|83.61|81.61|83.22|81.22|0
1703679600000|2023-12-27 12:20:00|83.46|81.46|83.41|81.41|83.51|81.51|83.12|81.12|0
1703679900000|2023-12-27 12:25:00|83.31|81.31|82.92|80.92|83.41|81.41|82.92|80.92|0
1703680200000|2023-12-27 12:30:00|83.02|81.02|82.92|80.92|83.11|81.11|82.72|80.72|0
1703680500000|2023-12-27 12:35:00|83.01|81.01|83.11|81.11|83.21|81.21|82.92|80.92|0
1703680800000|2023-12-27 12:40:00|83.21|81.21|83.11|81.11|83.4|81.4|83.11|81.11|0
1703681100000|2023-12-27 12:45:00|83.2|81.2|82.91|80.91|83.2|81.2|82.91|80.91|0
1703681400000|2023-12-27 12:50:00|82.86|80.86|82.81|80.81|82.91|80.91|82.72|80.72|0
1703681700000|2023-12-27 12:55:00|82.71|80.71|82.42|80.42|82.71|80.71|82.33|80.33|0
1703682000000|2023-12-27 13:00:00|82.33|80.33|82.03|80.03|82.42|80.42|81.84|79.84|0
1703682300000|2023-12-27 13:05:00|82.13|80.13|81.74|79.74|82.13|80.13|81.65|79.65|0
1703682600000|2023-12-27 13:10:00|81.65|79.65|81.84|79.84|81.93|79.93|81.65|79.65|0
1703682900000|2023-12-27 13:15:00|81.74|79.74|81.64|79.64|81.84|79.84|81.45|79.45|0
1703683200000|2023-12-27 13:20:00|81.55|79.55|81.07|79.07|81.55|79.55|81.07|79.07|0
1703683500000|2023-12-27 13:25:00|81.16|79.16|81.06|79.06|81.16|79.16|80.97|78.97|0
1703683800000|2023-12-27 13:30:00|81.16|79.16|81.16|79.16|81.35|79.35|80.97|78.97|0
1703684100000|2023-12-27 13:35:00|81.25|79.25|81.59|79.59|81.63|79.63|81.16|79.16|0
1703684400000|2023-12-27 13:40:00|81.54|79.54|81.53|79.53|81.92|79.92|81.44|79.44|0
1703684700000|2023-12-27 13:45:00|81.73|79.73|81.44|79.44|81.73|79.73|81.44|79.44|0
1703685000000|2023-12-27 13:50:00|81.39|79.39|81.91|79.91|82.11|80.11|81.39|79.39|0
1703685300000|2023-12-27 13:55:00|81.82|79.82|82.3|80.3|82.3|80.3|81.82|79.82|0
1703685600000|2023-12-27 14:00:00|82.35|80.35|82.49|80.49|82.87|80.87|82.3|80.3|0
1703685900000|2023-12-27 14:05:00|82.58|80.58|82.48|80.48|82.68|80.68|82.29|80.29|0
1703686200000|2023-12-27 14:10:00|82.58|80.58|82.77|80.77|82.77|80.77|82.29|80.29|0
1703686500000|2023-12-27 14:15:00|82.68|80.68|82.87|80.87|82.87|80.87|82.48|80.48|0
1703686800000|2023-12-27 14:20:00|82.82|80.82|83.15|81.15|83.16|81.16|82.67|80.67|0
1703687100000|2023-12-27 14:25:00|83.25|81.25|83.54|81.54|83.84|81.84|83.15|81.15|0
1703687400000|2023-12-27 14:30:00|83.25|81.25|82.09|80.09|84.03|82.03|81.7|79.7|0
1703687700000|2023-12-27 14:35:00|81.99|79.99|81.7|79.7|82.47|80.47|81.6|79.6|0
1703688000000|2023-12-27 14:40:00|81.89|79.89|81.51|79.51|82.08|80.08|81.36|79.36|0
1703688300000|2023-12-27 14:45:00|81.41|79.41|81.6|79.6|82.08|80.08|81.22|79.22|0
1703688600000|2023-12-27 14:50:00|81.41|79.41|79.74|77.74|81.6|79.6|79.64|77.64|0
1703688900000|2023-12-27 14:55:00|79.83|77.83|80.02|78.02|80.12|78.12|79.55|77.55|0
1703689200000|2023-12-27 15:00:00|79.93|77.93|80.02|78.02|80.4|78.4|79.55|77.55|0
1703689500000|2023-12-27 15:05:00|80.12|78.12|80.3|78.3|80.69|78.69|80.02|78.02|0
1703689800000|2023-12-27 15:10:00|80.4|78.4|82.42|80.42|82.91|80.91|80.02|78.02|0
1703690100000|2023-12-27 15:15:00|82.23|80.23|82.13|80.13|82.62|80.62|81.45|79.45|0
1703690400000|2023-12-27 15:20:00|82.23|80.23|81.45|79.45|83.3|81.3|81.35|79.35|0
1703690700000|2023-12-27 15:25:00|81.35|79.35|81.06|79.06|81.55|79.55|80.63|78.63|0
1703691000000|2023-12-27 15:30:00|81.25|79.25|81.83|79.83|81.83|79.83|80.87|78.87|0
1703691300000|2023-12-27 15:35:00|81.93|79.93|81.83|79.83|82.8|80.8|81.64|79.64|0
1703691600000|2023-12-27 15:40:00|81.93|79.93|82.6|80.6|82.9|80.9|81.73|79.73|0
1703691900000|2023-12-27 15:45:00|82.8|80.8|82.9|80.9|83.19|81.19|82.21|80.21|0
1703692200000|2023-12-27 15:50:00|82.99|80.99|82.7|80.7|83.68|81.68|82.7|80.7|0
1703692500000|2023-12-27 15:55:00|82.79|80.79|81.35|79.35|82.79|80.79|81.25|79.25|0
1703692800000|2023-12-27 16:00:00|81.54|79.54|82.03|80.03|82.32|80.32|81.45|79.45|0
1703693100000|2023-12-27 16:05:00|82.12|80.12|81.93|79.93|82.32|80.32|81.44|79.44|0
1703693400000|2023-12-27 16:10:00|82.02|80.02|79.91|77.91|82.32|80.32|79.82|77.82|0
1703693700000|2023-12-27 16:15:00|79.82|77.82|79.62|77.62|79.82|77.82|79.52|77.52|0
1703694000000|2023-12-27 16:20:00|79.52|77.52|79.91|77.91|79.91|77.91|79.52|77.52|0
1703694300000|2023-12-27 16:25:00|79.81|77.81|79.52|77.52|80.49|78.49|79.52|77.52|0
1703694600000|2023-12-27 16:30:00|79.62|77.62|78.94|76.94|79.71|77.71|78.84|76.84|0
1703694900000|2023-12-27 16:35:00|78.84|76.84|78.46|76.46|78.84|76.84|78.27|76.27|0
1703695200000|2023-12-27 16:40:00|78.55|76.55|77.88|75.88|78.65|76.65|77.69|75.69|0
1703695500000|2023-12-27 16:45:00|77.79|75.79|78.17|76.17|78.45|76.45|77.79|75.79|0
1703695800000|2023-12-27 16:50:00|78.12|76.12|78.16|76.16|78.45|76.45|77.88|75.88|0
1703696100000|2023-12-27 16:55:00|78.07|76.07|78.26|76.26|78.35|76.35|77.78|75.78|0
1703696400000|2023-12-27 17:00:00|78.35|76.35|78.54|76.54|78.93|76.93|77.92|75.92|0
1703696700000|2023-12-27 17:05:00|78.45|76.45|78.44|76.44|78.73|76.73|78.44|76.44|0
1703697000000|2023-12-27 17:10:00|78.4|76.4|77.87|75.87|78.44|76.44|77.68|75.68|0
1703697300000|2023-12-27 17:15:00|77.77|75.77|77.87|75.87|77.96|75.96|77.68|75.68|0
1703697600000|2023-12-27 17:20:00|77.77|75.77|77.77|75.77|78.15|76.15|77.3|75.3|0
1703697900000|2023-12-27 17:25:00|77.96|75.96|78.05|76.05|78.15|76.15|77.86|75.86|0
1703698200000|2023-12-27 17:30:00|77.96|75.96|77.67|75.67|77.96|75.96|77.57|75.57|0
1703698500000|2023-12-27 17:35:00|77.76|75.76|78.53|76.53|78.81|76.81|77.76|75.76|0
1703698800000|2023-12-27 17:40:00|78.62|76.62|79.68|77.68|80.07|78.07|78.62|76.62|0
1703699100000|2023-12-27 17:45:00|79.77|77.77|79.1|77.1|79.87|77.87|79|77|0
1703699400000|2023-12-27 17:50:00|79.05|77.05|79.34|77.34|79.38|77.38|79|77|0
1703699700000|2023-12-27 17:55:00|79.29|77.29|79.19|77.19|79.38|77.38|78.9|76.9|0
1703700000000|2023-12-27 18:00:00|79.09|77.09|77.75|75.75|79.19|77.19|77.56|75.56|0
1703700300000|2023-12-27 18:05:00|77.65|75.65|75.58|73.58|77.84|75.84|75.4|73.4|0
1703700600000|2023-12-27 18:10:00|75.77|73.77|76.42|74.42|76.52|74.52|74.84|72.84|0
1703700900000|2023-12-27 18:15:00|76.33|74.33|75.95|73.95|76.7|74.7|75.49|73.49|0
1703701200000|2023-12-27 18:20:00|76.05|74.05|76.42|74.42|76.51|74.51|75.86|73.86|0
1703701500000|2023-12-27 18:25:00|76.51|74.51|76.51|74.51|76.89|74.89|76.04|74.04|0
1703701800000|2023-12-27 18:30:00|76.42|74.42|76.51|74.51|76.7|74.7|75.76|73.76|0
1703702100000|2023-12-27 18:35:00|76.32|74.32|76.22|74.22|76.51|74.51|76.04|74.04|0
1703702400000|2023-12-27 18:40:00|76.13|74.13|75.66|73.66|76.13|74.13|75.66|73.66|0
1703702700000|2023-12-27 18:45:00|75.75|73.75|75.84|73.84|76.13|74.13|75.47|73.47|0
1703703000000|2023-12-27 18:50:00|75.94|73.94|76.22|74.22|76.41|74.41|75.56|73.56|0
1703703300000|2023-12-27 18:55:00|76.12|74.12|77.25|75.25|77.25|75.25|75.94|73.94|0
1703703600000|2023-12-27 19:00:00|77.34|75.34|80.91|78.91|81.4|79.4|77.34|75.34|0
1703703900000|2023-12-27 19:05:00|81.1|79.1|79.78|77.78|81.49|79.49|79.54|77.54|0
1703704200000|2023-12-27 19:10:00|79.93|77.93|80.9|78.9|81.59|79.59|79.73|77.73|0
1703704500000|2023-12-27 19:15:00|80.71|78.71|79.63|77.63|81.29|79.29|79.63|77.63|0
1703704800000|2023-12-27 19:20:00|79.54|77.54|78.67|76.67|79.54|77.54|78.67|76.67|0
1703705100000|2023-12-27 19:25:00|78.57|76.57|78.09|76.09|79.34|77.34|77.33|75.33|0
1703705400000|2023-12-27 19:30:00|78|76|79.05|77.05|79.34|77.34|78|76|0
1703705700000|2023-12-27 19:35:00|79.14|77.14|79.33|77.33|79.33|77.33|78.76|76.76|0
1703706000000|2023-12-27 19:40:00|79.43|77.43|80.01|78.01|80.4|78.4|79.33|77.33|0
1703706300000|2023-12-27 19:45:00|80.11|78.11|79.52|77.52|80.11|78.11|79.52|77.52|0
1703706600000|2023-12-27 19:50:00|79.62|77.62|80.39|78.39|80.39|78.39|79.43|77.43|0
1703706900000|2023-12-27 19:55:00|80.35|78.35|79.32|77.32|80.39|78.39|79.04|77.04|0
1703707200000|2023-12-27 20:00:00|79.23|77.23|78.74|76.74|79.61|77.61|78.46|76.46|0
1703707500000|2023-12-27 20:05:00|78.65|76.65|78.45|76.45|79.71|77.71|78.36|76.36|0
1703707800000|2023-12-27 20:10:00|78.55|76.55|78.55|76.55|78.74|76.74|77.88|75.88|0
1703708100000|2023-12-27 20:15:00|78.64|76.64|78.07|76.07|78.64|76.64|77.59|75.59|0
1703708400000|2023-12-27 20:20:00|77.97|75.97|78.73|76.73|78.74|76.74|77.78|75.78|0
1703708700000|2023-12-27 20:25:00|78.83|76.83|78.64|76.64|79.7|77.7|78.64|76.64|0
1703709000000|2023-12-27 20:30:00|78.73|76.73|78.01|76.01|79.21|77.21|77.87|75.87|0
1703709300000|2023-12-27 20:35:00|77.97|75.97|77.68|75.68|77.97|75.97|77.2|75.2|0
1703709600000|2023-12-27 20:40:00|77.58|75.58|79.5|77.5|79.69|77.69|77.49|75.49|0
1703709900000|2023-12-27 20:45:00|79.59|77.59|79.3|77.3|79.79|77.79|79.11|77.11|0
1703710200000|2023-12-27 20:50:00|79.78|77.78|78.82|76.82|80.17|78.17|78.43|76.43|0
1703710500000|2023-12-27 20:55:00|78.53|76.53|74.48|72.48|78.62|76.62|74.48|72.48|0
1703710800000|2023-12-27 21:00:00|74.76|72.76|74.21|72.21|75.13|73.13|74.11|72.11|0
1703711100000|2023-12-27 21:05:00|74.11|72.11|74.57|72.57|74.76|72.76|74.02|72.02|0
1703711400000|2023-12-27 21:10:00|74.48|72.48|74.57|72.57|74.66|72.66|74.3|72.3|0
1703711700000|2023-12-27 21:15:00|74.67|72.47|75.04|72.84|75.04|72.84|74.58|72.38|0
1703712000000|2023-12-27 21:20:00|74.94|72.74|75.04|72.84|75.04|72.84|74.76|72.56|0
1703712300000|2023-12-27 21:25:00|75.03|72.83|74.94|72.74|75.13|72.93|74.9|72.7|0
1703712600000|2023-12-27 21:30:00|75.03|72.83|74.85|72.65|75.03|72.83|74.85|72.65|0
1703712900000|2023-12-27 21:35:00|74.84|72.64|74.75|72.55|74.84|72.64|74.66|72.46|0
1703713200000|2023-12-27 21:40:00|74.66|72.46|74.75|72.55|74.75|72.55|74.66|72.46|0
1703713500000|2023-12-27 21:45:00|74.66|72.46|74.84|72.64|74.84|72.64|74.66|72.46|0
1703713800000|2023-12-27 21:50:00|74.75|72.55|74.74|72.54|74.84|72.64|74.65|72.45|0
1703714100000|2023-12-27 21:55:00|74.7|72.5|74.6|72.4|74.74|72.54|74.56|72.36|0
1703714400000|2023-12-27 22:00:00|74.61|72.41|74.74|72.54|74.74|72.54|74.61|72.41|0
1703714700000|2023-12-27 22:05:00|74.72|72.52|74.64|72.44|74.78|72.58|74.52|72.32|0
1703715000000|2023-12-27 22:10:00|74.65|72.45|74.66|72.46|74.66|72.46|74.61|72.41|0
1703715300000|2023-12-27 22:15:00|74.63|72.43|74.63|72.43|74.63|72.43|74.63|72.43|0
1703715600000|2023-12-27 22:20:00|74.59|72.39|74.6|72.4|74.62|72.42|74.59|72.39|0
1703715900000|2023-12-27 22:25:00|74.63|72.43|74.64|72.44|74.65|72.45|74.63|72.43|0
1703716200000|2023-12-27 22:30:00|74.65|72.45|74.64|72.44|74.65|72.45|74.64|72.44|0
1703716500000|2023-12-27 22:35:00|74.65|72.45|74.69|72.49|74.69|72.49|74.65|72.45|0
1703716800000|2023-12-27 22:40:00|74.65|72.45|74.69|72.49|74.69|72.49|74.65|72.45|0
1703717100000|2023-12-27 22:45:00|74.64|72.44|74.68|72.48|74.69|72.49|74.64|72.44|0
1703717400000|2023-12-27 22:50:00|74.63|72.43|74.63|72.43|74.63|72.43|74.63|72.43|0
1703717700000|2023-12-27 22:55:00|74.59|72.39|74.72|72.52|74.74|72.54|74.59|72.39|0
1703718000000|2023-12-27 23:00:00|74.76|72.56|74.71|72.51|75.36|73.16|74.62|72.42|0
1703718300000|2023-12-27 23:05:00|74.67|72.47|74.89|72.69|74.99|72.79|74.62|72.42|0
1703718600000|2023-12-27 23:10:00|74.85|72.65|74.71|72.51|74.89|72.69|74.71|72.51|0
1703718900000|2023-12-27 23:15:00|74.8|72.6|74.52|72.32|74.8|72.6|74.52|72.32|0
1703719200000|2023-12-27 23:20:00|74.43|72.23|74.61|72.41|74.61|72.41|74.43|72.23|0
1703719500000|2023-12-27 23:25:00|74.7|72.5|74.88|72.68|74.98|72.78|74.7|72.5|0
1703719800000|2023-12-27 23:30:00|74.98|72.78|75.07|72.87|75.16|72.96|74.88|72.68|0
1703720100000|2023-12-27 23:35:00|75.16|72.96|75.06|72.86|75.16|72.96|75.06|72.86|0
1703720400000|2023-12-27 23:40:00|74.97|72.77|74.88|72.68|74.97|72.77|74.79|72.59|0
1703720700000|2023-12-27 23:45:00|74.97|72.77|74.78|72.58|74.97|72.77|74.78|72.58|0
1703721000000|2023-12-27 23:50:00|74.69|72.49|74.69|72.49|74.87|72.67|74.69|72.49|0
1703721300000|2023-12-27 23:55:00|74.74|72.54|74.78|72.58|74.83|72.63|74.69|72.49|0
1703721600000|2023-12-28 00:00:00|74.69|72.49|74.31|72.11|74.78|72.58|74.22|72.02|0
1703721900000|2023-12-28 00:05:00|74.22|72.02|74.31|72.11|74.41|72.21|74.13|71.93|0
1703722200000|2023-12-28 00:10:00|74.4|72.2|74.22|72.02|74.4|72.2|74.13|71.93|0
1703722500000|2023-12-28 00:15:00|74.27|72.07|74.4|72.2|74.4|72.2|74.27|72.07|0
1703722800000|2023-12-28 00:20:00|74.35|72.15|74.21|72.01|74.4|72.2|74.21|72.01|0
1703723100000|2023-12-28 00:25:00|74.3|72.1|74.21|72.01|74.3|72.1|74.21|72.01|0
1703723400000|2023-12-28 00:30:00|74.3|72.1|74.02|71.82|74.3|72.1|74.02|71.82|0
1703723700000|2023-12-28 00:35:00|74.12|71.92|74.21|72.01|74.3|72.1|74.02|71.82|0
1703724000000|2023-12-28 00:40:00|74.11|71.91|74.11|71.91|74.21|72.01|74.11|71.91|0
1703724300000|2023-12-28 00:45:00|74.2|72|73.74|71.54|74.2|72|73.56|71.36|0
1703724600000|2023-12-28 00:50:00|73.7|71.5|74.02|71.82|74.11|71.91|73.65|71.45|0
1703724900000|2023-12-28 00:55:00|73.92|71.72|73.65|71.45|73.92|71.72|73.65|71.45|0
1703725200000|2023-12-28 01:00:00|73.74|71.54|73.42|71.22|73.74|71.54|73.37|71.17|0
1703725500000|2023-12-28 01:05:00|73.46|71.26|73|70.8|73.46|71.26|73|70.8|0
1703725800000|2023-12-28 01:10:00|73.05|70.85|73.37|71.17|73.37|71.17|73|70.8|0
1703726100000|2023-12-28 01:15:00|73.27|71.07|73.18|70.98|73.46|71.26|73.18|70.98|0
1703726400000|2023-12-28 01:20:00|73.27|71.07|74.19|71.99|74.96|72.76|73.18|70.98|0
1703726700000|2023-12-28 01:25:00|74.1|71.9|74.28|72.08|74.46|72.26|74.1|71.9|0
1703727000000|2023-12-28 01:30:00|74.09|72.09|74.09|72.09|74.27|72.27|74|72|0
1703727300000|2023-12-28 01:35:00|74.18|72.18|73.81|71.81|74.18|72.18|73.63|71.63|0
1703727600000|2023-12-28 01:40:00|73.72|71.72|73.45|71.45|73.72|71.72|73.45|71.45|0
1703727900000|2023-12-28 01:45:00|73.54|71.54|73.53|71.53|73.54|71.54|73.35|71.35|0
1703728200000|2023-12-28 01:50:00|73.62|71.62|73.53|71.53|73.71|71.71|73.44|71.44|0
1703728500000|2023-12-28 01:55:00|73.49|71.49|73.44|71.44|73.62|71.62|73.44|71.44|0
1703728800000|2023-12-28 02:00:00|73.35|71.35|73.35|71.35|73.44|71.44|73.35|71.35|0
1703729100000|2023-12-28 02:05:00|73.34|71.34|73.07|71.07|73.34|71.34|73.07|71.07|0
1703729400000|2023-12-28 02:10:00|73.16|71.16|73.43|71.43|73.61|71.61|73.16|71.16|0
1703729700000|2023-12-28 02:15:00|73.34|71.34|73.34|71.34|73.34|71.34|73.25|71.25|0
1703730000000|2023-12-28 02:20:00|73.25|71.25|73.34|71.34|73.43|71.43|73.25|71.25|0
1703730300000|2023-12-28 02:25:00|73.43|71.43|73.29|71.29|73.43|71.43|73.24|71.24|0
1703730600000|2023-12-28 02:30:00|73.24|71.24|73.15|71.15|73.24|71.24|73.06|71.06|0
1703730900000|2023-12-28 02:35:00|73.24|71.24|73.24|71.24|73.24|71.24|73.06|71.06|0
1703731200000|2023-12-28 02:40:00|73.15|71.15|73.42|71.42|73.6|71.6|73.15|71.15|0
1703731500000|2023-12-28 02:45:00|73.51|71.51|73.41|71.41|73.69|71.69|73.37|71.37|0
1703731800000|2023-12-28 02:50:00|73.32|71.32|73.32|71.32|73.32|71.32|73.23|71.23|0
1703732100000|2023-12-28 02:55:00|73.23|71.23|73.05|71.05|73.23|71.23|73.05|71.05|0
1703732400000|2023-12-28 03:00:00|73.14|71.14|73.32|71.32|73.32|71.32|73.05|71.05|0
1703732700000|2023-12-28 03:05:00|73.23|71.23|73.41|71.41|73.41|71.41|73.14|71.14|0
1703733000000|2023-12-28 03:10:00|73.5|71.5|73.49|71.49|73.5|71.5|73.49|71.49|0
1703733300000|2023-12-28 03:15:00|73.58|71.58|73.95|71.95|73.95|71.95|73.58|71.58|0
1703733600000|2023-12-28 03:20:00|73.85|71.85|74.22|72.22|74.22|72.22|73.85|71.85|0
1703733900000|2023-12-28 03:25:00|74.13|72.13|74.21|72.21|74.22|72.22|74.03|72.03|0
1703734200000|2023-12-28 03:30:00|74.12|72.12|74.03|72.03|74.12|72.12|73.85|71.85|0
1703734500000|2023-12-28 03:35:00|73.94|71.94|73.94|71.94|74.12|72.12|73.94|71.94|0
1703734800000|2023-12-28 03:40:00|73.98|71.98|73.93|71.93|74.03|72.03|73.84|71.84|0
1703735100000|2023-12-28 03:45:00|73.84|71.84|73.75|71.75|73.93|71.93|73.75|71.75|0
1703735400000|2023-12-28 03:50:00|73.66|71.66|73.66|71.66|73.66|71.66|73.57|71.57|0
1703735700000|2023-12-28 03:55:00|73.75|71.75|73.65|71.65|73.75|71.75|73.65|71.65|0
1703736000000|2023-12-28 04:00:00|73.56|71.56|73.56|71.56|73.65|71.65|73.56|71.56|0
1703736300000|2023-12-28 04:05:00|73.52|71.52|73.47|71.47|73.56|71.56|73.47|71.47|0
1703736600000|2023-12-28 04:10:00|73.38|71.38|73.47|71.47|73.47|71.47|73.38|71.38|0
1703736900000|2023-12-28 04:15:00|73.28|71.28|73.1|71.1|73.28|71.28|73.1|71.1|0
1703737200000|2023-12-28 04:20:00|73.19|71.19|73.19|71.19|73.28|71.28|73.19|71.19|0
1703737500000|2023-12-28 04:25:00|73.24|71.24|73.37|71.37|73.37|71.37|73.19|71.19|0
1703737800000|2023-12-28 04:30:00|73.28|71.28|73.37|71.37|73.37|71.37|73.28|71.28|0
1703738100000|2023-12-28 04:35:00|73.46|71.46|73.73|71.73|73.73|71.73|73.46|71.46|0
1703738400000|2023-12-28 04:40:00|73.82|71.82|73.81|71.81|73.82|71.82|73.81|71.81|0
1703738700000|2023-12-28 04:45:00|73.91|71.91|73.99|71.99|74|72|73.9|71.9|0
1703739000000|2023-12-28 04:50:00|73.95|71.95|73.99|71.99|73.99|71.99|73.9|71.9|0
1703739300000|2023-12-28 04:55:00|73.9|71.9|73.99|71.99|73.99|71.99|73.9|71.9|0
1703739600000|2023-12-28 05:00:00|73.9|71.9|73.71|71.71|73.9|71.9|73.71|71.71|0
1703739900000|2023-12-28 05:05:00|73.81|71.81|73.35|71.35|73.81|71.81|73.35|71.35|0
1703740200000|2023-12-28 05:10:00|73.44|71.44|73.53|71.53|73.62|71.62|73.35|71.35|0
1703740500000|2023-12-28 05:15:00|73.44|71.44|73.53|71.53|73.53|71.53|73.44|71.44|0
1703740800000|2023-12-28 05:20:00|73.48|71.48|73.52|71.52|73.53|71.53|73.43|71.43|0
1703741100000|2023-12-28 05:25:00|73.61|71.61|73.61|71.61|73.61|71.61|73.52|71.52|0
1703741400000|2023-12-28 05:30:00|73.7|71.7|73.61|71.61|73.88|71.88|73.52|71.52|0
1703741700000|2023-12-28 05:35:00|73.7|71.7|73.61|71.61|73.7|71.7|73.52|71.52|0
1703742000000|2023-12-28 05:40:00|73.7|71.7|73.7|71.7|73.88|71.88|73.61|71.61|0
1703742300000|2023-12-28 05:45:00|73.79|71.79|73.88|71.88|73.88|71.88|73.69|71.69|0
1703742600000|2023-12-28 05:50:00|73.78|71.78|73.69|71.69|73.78|71.78|73.6|71.6|0
1703742900000|2023-12-28 05:55:00|73.6|71.6|73.51|71.51|73.78|71.78|73.51|71.51|0
1703743200000|2023-12-28 06:00:00|73.55|71.55|73.41|71.41|73.6|71.6|73.32|71.32|0
1703743500000|2023-12-28 06:05:00|73.32|71.32|73.5|71.5|73.5|71.5|73.32|71.32|0
1703743800000|2023-12-28 06:10:00|73.41|71.41|73.5|71.5|73.59|71.59|73.41|71.41|0
1703744100000|2023-12-28 06:15:00|73.59|71.59|73.68|71.68|73.68|71.68|73.5|71.5|0
1703744400000|2023-12-28 06:20:00|73.59|71.59|73.31|71.31|73.59|71.59|73.31|71.31|0
1703744700000|2023-12-28 06:25:00|73.36|71.36|73.58|71.58|73.67|71.67|73.31|71.31|0
1703745000000|2023-12-28 06:30:00|73.63|71.63|73.67|71.67|73.67|71.67|73.58|71.58|0
1703745300000|2023-12-28 06:35:00|73.72|71.72|73.49|71.49|73.76|71.76|73.4|71.4|0
1703745600000|2023-12-28 06:40:00|73.4|71.4|73.58|71.58|73.58|71.58|73.4|71.4|0
1703745900000|2023-12-28 06:45:00|73.53|71.53|73.39|71.39|73.58|71.58|73.3|71.3|0
1703746200000|2023-12-28 06:50:00|73.3|71.3|73.21|71.21|73.39|71.39|73.21|71.21|0
1703746500000|2023-12-28 06:55:00|73.12|71.12|73.21|71.21|73.21|71.21|73.12|71.12|0
1703746800000|2023-12-28 07:00:00|73.3|71.3|73.29|71.29|73.39|71.39|73.2|71.2|0
1703747100000|2023-12-28 07:05:00|73.34|71.34|73.47|71.47|73.47|71.47|73.2|71.2|0
1703747400000|2023-12-28 07:10:00|73.43|71.43|73.38|71.38|73.47|71.47|73.29|71.29|0
1703747700000|2023-12-28 07:15:00|73.43|71.43|73.47|71.47|73.56|71.56|73.38|71.38|0
1703748000000|2023-12-28 07:20:00|73.38|71.38|73.1|71.1|73.47|71.47|73.01|71.01|0
1703748300000|2023-12-28 07:25:00|73.19|71.19|73.37|71.37|73.37|71.37|73.01|71.01|0
1703748600000|2023-12-28 07:30:00|73.28|71.28|73.28|71.28|73.37|71.37|73.19|71.19|0
1703748900000|2023-12-28 07:35:00|73.37|71.37|73.51|71.51|73.55|71.55|73.37|71.37|0
1703749200000|2023-12-28 07:40:00|73.55|71.55|73.55|71.55|73.55|71.55|73.28|71.28|0
1703749500000|2023-12-28 07:45:00|73.64|71.64|73.64|71.64|73.64|71.64|73.46|71.46|0
1703749800000|2023-12-28 07:50:00|73.55|71.55|73.54|71.54|73.64|71.64|73.54|71.54|0
1703750100000|2023-12-28 07:55:00|73.45|71.45|73.45|71.45|73.63|71.63|73.45|71.45|0
1703750400000|2023-12-28 08:00:00|73.54|71.54|73.45|71.45|73.81|71.81|73.36|71.36|0
1703750700000|2023-12-28 08:05:00|73.4|71.4|73.9|71.9|73.9|71.9|73.36|71.36|0
1703751000000|2023-12-28 08:10:00|73.81|71.81|73.81|71.81|73.81|71.81|73.54|71.54|0
1703751300000|2023-12-28 08:15:00|73.85|71.85|73.9|71.9|73.99|71.99|73.62|71.62|0
1703751600000|2023-12-28 08:20:00|73.99|71.99|74.35|72.35|74.44|72.44|73.9|71.9|0
1703751900000|2023-12-28 08:25:00|74.4|72.4|74.16|72.16|74.44|72.44|74.16|72.16|0
1703752200000|2023-12-28 08:30:00|74.21|72.21|74.53|72.53|74.62|72.62|74.16|72.16|0
1703752500000|2023-12-28 08:35:00|74.62|72.62|74.25|72.25|75.52|73.52|74.07|72.07|0
1703752800000|2023-12-28 08:40:00|74.34|72.34|74.43|72.43|74.62|72.62|74.16|72.16|0
1703753100000|2023-12-28 08:45:00|74.52|72.52|74.52|72.52|74.61|72.61|74.34|72.34|0
1703753400000|2023-12-28 08:50:00|74.61|72.61|74.43|72.43|74.7|72.7|74.33|72.33|0
1703753700000|2023-12-28 08:55:00|74.38|72.38|75.16|73.16|75.25|73.25|74.33|72.33|0
1703754000000|2023-12-28 09:00:00|74.98|72.98|75.53|73.53|75.53|73.53|74.98|72.98|0
1703754300000|2023-12-28 09:05:00|75.62|73.62|75.34|73.34|75.71|73.71|75.16|73.16|0
1703754600000|2023-12-28 09:10:00|75.25|73.25|75.62|73.62|75.62|73.62|75.16|73.16|0
1703754900000|2023-12-28 09:15:00|75.52|73.52|75.24|73.24|75.62|73.62|75.24|73.24|0
1703755200000|2023-12-28 09:20:00|75.34|73.34|75.33|73.33|75.43|73.43|75.06|73.06|0
1703755500000|2023-12-28 09:25:00|75.24|73.24|75.05|73.05|75.33|73.33|75.05|73.05|0
1703755800000|2023-12-28 09:30:00|75.15|73.15|75.24|73.24|75.33|73.33|75.05|73.05|0
1703756100000|2023-12-28 09:35:00|75.28|73.28|75.1|73.1|75.33|73.33|75.05|73.05|0
1703756400000|2023-12-28 09:40:00|75.14|73.14|75.32|73.32|75.51|73.51|75.14|73.14|0
1703756700000|2023-12-28 09:45:00|75.42|73.42|75.6|73.6|75.6|73.6|75.14|73.14|0
1703757000000|2023-12-28 09:50:00|75.56|73.56|75.6|73.6|75.6|73.6|75.23|73.23|0
1703757300000|2023-12-28 09:55:00|75.51|73.51|75.41|73.41|75.6|73.6|75.18|73.18|0
1703757600000|2023-12-28 10:00:00|75.32|73.32|74.95|72.95|75.32|73.32|74.95|72.95|0
1703757900000|2023-12-28 10:05:00|74.85|72.85|74.76|72.76|74.94|72.94|74.67|72.67|0
1703758200000|2023-12-28 10:10:00|74.85|72.85|74.76|72.76|74.85|72.85|74.66|72.66|0
1703758500000|2023-12-28 10:15:00|74.85|72.85|74.75|72.75|74.94|72.94|74.75|72.75|0
1703758800000|2023-12-28 10:20:00|74.85|72.85|74.84|72.84|74.94|72.94|74.75|72.75|0
1703759100000|2023-12-28 10:25:00|74.94|72.94|75.12|73.12|75.21|73.21|74.84|72.84|0
1703759400000|2023-12-28 10:30:00|75.07|73.07|75.02|73.02|75.07|73.07|74.75|72.75|0
1703759700000|2023-12-28 10:35:00|74.93|72.93|75.48|73.48|75.48|73.48|74.93|72.93|0
1703760000000|2023-12-28 10:40:00|75.58|73.58|75.67|73.67|75.95|73.95|75.57|73.57|0
1703760300000|2023-12-28 10:45:00|75.76|73.76|75.57|73.57|75.95|73.95|75.48|73.48|0
1703760600000|2023-12-28 10:50:00|75.76|73.76|75.85|73.85|75.94|73.94|75.66|73.66|0
1703760900000|2023-12-28 10:55:00|75.94|73.94|75.99|73.99|76.31|74.31|75.85|73.85|0
1703761200000|2023-12-28 11:00:00|75.94|73.94|75.47|73.47|76.13|74.13|75.47|73.47|0
1703761500000|2023-12-28 11:05:00|75.38|73.38|75.19|73.19|75.38|73.38|75.01|73.01|0
1703761800000|2023-12-28 11:10:00|75.24|73.24|75.24|73.24|75.38|73.38|75.15|73.15|0
1703762100000|2023-12-28 11:15:00|75.28|73.28|75.56|73.56|75.65|73.65|75.28|73.28|0
1703762400000|2023-12-28 11:20:00|75.51|73.51|75.83|73.83|75.84|73.84|75.46|73.46|0
1703762700000|2023-12-28 11:25:00|75.88|73.88|75.83|73.83|76.02|74.02|75.74|73.74|0
1703763000000|2023-12-28 11:30:00|75.74|73.74|75.83|73.83|75.92|73.92|75.65|73.65|0
1703763300000|2023-12-28 11:35:00|75.74|73.74|75.92|73.92|76.2|74.2|75.64|73.64|0
1703763600000|2023-12-28 11:40:00|75.97|73.97|76.2|74.2|76.2|74.2|75.83|73.83|0
1703763900000|2023-12-28 11:45:00|76.1|74.1|76.01|74.01|76.29|74.29|75.92|73.92|0
1703764200000|2023-12-28 11:50:00|76.1|74.1|76.01|74.01|76.1|74.1|75.91|73.91|0
1703764500000|2023-12-28 11:55:00|75.91|73.91|75.63|73.63|75.91|73.91|75.63|73.63|0
1703764800000|2023-12-28 12:00:00|75.72|73.72|75.91|73.91|75.91|73.91|75.63|73.63|0
1703765100000|2023-12-28 12:05:00|75.82|73.82|75.81|73.81|75.96|73.96|75.54|73.54|0
1703765400000|2023-12-28 12:10:00|75.91|73.91|75.44|73.44|75.91|73.91|75.44|73.44|0
1703765700000|2023-12-28 12:15:00|75.49|73.49|75.16|73.16|75.53|73.53|75.16|73.16|0
1703766000000|2023-12-28 12:20:00|75.25|73.25|75.34|73.34|75.43|73.43|75.16|73.16|0
1703766300000|2023-12-28 12:25:00|75.25|73.25|74.97|72.97|75.25|73.25|74.97|72.97|0
1703766600000|2023-12-28 12:30:00|75.06|73.06|74.78|72.78|75.25|73.25|74.78|72.78|0
1703766900000|2023-12-28 12:35:00|74.87|72.87|75.06|73.06|75.15|73.15|74.83|72.83|0
1703767200000|2023-12-28 12:40:00|75.15|73.15|75.05|73.05|75.24|73.24|75.05|73.05|0
1703767500000|2023-12-28 12:45:00|75.15|73.15|75.33|73.33|75.42|73.42|75.15|73.15|0
1703767800000|2023-12-28 12:50:00|75.24|73.24|75.23|73.23|75.33|73.33|74.96|72.96|0
1703768100000|2023-12-28 12:55:00|75.33|73.33|75.42|73.42|75.42|73.42|75.05|73.05|0
1703768400000|2023-12-28 13:00:00|75.32|73.32|74.74|72.74|75.42|73.42|74.74|72.74|0
1703768700000|2023-12-28 13:05:00|74.83|72.83|75.1|73.1|75.2|73.2|74.83|72.83|0
1703769000000|2023-12-28 13:10:00|75.2|73.2|75.38|73.38|75.38|73.38|75.1|73.1|0
1703769300000|2023-12-28 13:15:00|75.29|73.29|75.28|73.28|75.47|73.47|75.1|73.1|0
1703769600000|2023-12-28 13:20:00|75.19|73.19|74.91|72.91|75.19|73.19|74.91|72.91|0
1703769900000|2023-12-28 13:25:00|74.82|72.82|74.91|72.91|75.19|73.19|74.82|72.82|0
1703770200000|2023-12-28 13:30:00|74.72|72.72|75.18|73.18|75.28|73.28|74.36|72.36|0
1703770500000|2023-12-28 13:35:00|75.14|73.14|75.09|73.09|75.18|73.18|74.81|72.81|0
1703770800000|2023-12-28 13:40:00|75|73|74.81|72.81|75|73|74.63|72.63|0
1703771100000|2023-12-28 13:45:00|74.9|72.9|75.36|73.36|75.46|73.46|74.9|72.9|0
1703771400000|2023-12-28 13:50:00|75.46|73.46|75.64|73.64|76.2|74.2|75.46|73.46|0
1703771700000|2023-12-28 13:55:00|75.55|73.55|76.67|74.67|76.67|74.67|75.55|73.55|0
1703772000000|2023-12-28 14:00:00|76.48|74.48|76.76|74.76|76.85|74.85|76.2|74.2|0
1703772300000|2023-12-28 14:05:00|76.66|74.66|76.38|74.38|76.76|74.76|76.38|74.38|0
1703772600000|2023-12-28 14:10:00|76.34|74.34|76.19|74.19|76.76|74.76|76.19|74.19|0
1703772900000|2023-12-28 14:15:00|76.28|74.28|76|74|76.28|74.28|75.72|73.72|0
1703773200000|2023-12-28 14:20:00|75.91|73.91|75.72|73.72|76.19|74.19|75.63|73.63|0
1703773500000|2023-12-28 14:25:00|75.81|73.81|75.9|73.9|76.37|74.37|75.44|73.44|0
1703773800000|2023-12-28 14:30:00|75.53|73.53|74.69|72.69|75.53|73.53|73.78|71.78|0
1703774100000|2023-12-28 14:35:00|74.6|72.6|74.32|72.32|74.97|72.97|74.23|72.23|0
1703774400000|2023-12-28 14:40:00|74.23|72.23|75.52|73.52|75.71|73.71|73.73|71.73|0
1703774700000|2023-12-28 14:45:00|75.43|73.43|74.78|72.78|75.9|73.9|74.69|72.69|0
1703775000000|2023-12-28 14:50:00|74.69|72.69|74.68|72.68|75.24|73.24|74.32|72.32|0
1703775300000|2023-12-28 14:55:00|74.59|72.59|74.36|72.36|74.68|72.68|74.04|72.04|0
1703775600000|2023-12-28 15:00:00|74.41|72.41|75.05|73.05|75.14|73.14|74.31|72.31|0
1703775900000|2023-12-28 15:05:00|75.24|73.24|75.33|73.33|75.79|73.79|74.96|72.96|0
1703776200000|2023-12-28 15:10:00|75.23|73.23|75.32|73.32|75.7|73.7|74.77|72.77|0
1703776500000|2023-12-28 15:15:00|75.42|73.42|75.14|73.14|75.42|73.42|74.67|72.67|0
1703776800000|2023-12-28 15:20:00|75.04|73.04|74.72|72.72|75.32|73.32|74.67|72.67|0
1703777100000|2023-12-28 15:25:00|74.76|72.76|74.02|72.02|74.76|72.76|74.02|72.02|0
1703777400000|2023-12-28 15:30:00|73.93|71.93|73.75|71.75|74.21|72.21|73.66|71.66|0
1703777700000|2023-12-28 15:35:00|73.84|71.84|74.11|72.11|74.11|72.11|73.65|71.65|0
1703778000000|2023-12-28 15:40:00|74.02|72.02|74.02|72.02|74.39|72.39|73.47|71.47|0
1703778300000|2023-12-28 15:45:00|74.11|72.11|73.19|71.19|74.29|72.29|73.19|71.19|0
1703778600000|2023-12-28 15:50:00|73.1|71.1|73.92|71.92|74.1|72.1|73.1|71.1|0
1703778900000|2023-12-28 15:55:00|73.83|71.83|74.65|72.65|75.12|73.12|73.65|71.65|0
1703779200000|2023-12-28 16:00:00|74.75|72.75|75.02|73.02|75.21|73.21|74.47|72.47|0
1703779500000|2023-12-28 16:05:00|74.93|72.93|75.02|73.02|75.86|73.86|74.65|72.65|0
1703779800000|2023-12-28 16:10:00|74.93|72.93|75.02|73.02|75.3|73.3|74.56|72.56|0
1703780100000|2023-12-28 16:15:00|74.92|72.92|76.23|74.23|76.32|74.32|74.92|72.92|0
1703780400000|2023-12-28 16:20:00|76.32|74.32|75.76|73.76|76.41|74.41|75.11|73.11|0
1703780700000|2023-12-28 16:25:00|75.66|73.66|75.57|73.57|76.41|74.41|75.29|73.29|0
1703781000000|2023-12-28 16:30:00|75.38|73.38|76.18|74.18|76.18|74.18|75.15|73.15|0
1703781300000|2023-12-28 16:35:00|76.27|74.27|75.99|73.99|76.46|74.46|75.9|73.9|0
1703781600000|2023-12-28 16:40:00|75.9|73.9|75.52|73.52|75.9|73.9|75.34|73.34|0
1703781900000|2023-12-28 16:45:00|75.43|73.43|75.52|73.52|75.8|73.8|75.33|73.33|0
1703782200000|2023-12-28 16:50:00|75.43|73.43|75.42|73.42|75.7|73.7|75.15|73.15|0
1703782500000|2023-12-28 16:55:00|75.47|73.47|75.89|73.89|75.98|73.98|75.33|73.33|0
1703782800000|2023-12-28 17:00:00|75.98|73.98|75.05|73.05|76.17|74.17|74.96|72.96|0
1703783100000|2023-12-28 17:05:00|74.96|72.96|75.05|73.05|75.05|73.05|74.68|72.68|0
1703783400000|2023-12-28 17:10:00|74.96|72.96|75.51|73.51|75.56|73.56|74.77|72.77|0
1703783700000|2023-12-28 17:15:00|75.42|73.42|75.23|73.23|75.42|73.42|75.04|73.04|0
1703784000000|2023-12-28 17:20:00|75.14|73.14|75.32|73.32|75.78|73.78|75.13|73.13|0
1703784300000|2023-12-28 17:25:00|75.41|73.41|75.69|73.69|75.69|73.69|75.22|73.22|0
1703784600000|2023-12-28 17:30:00|75.78|73.78|74.94|72.94|75.78|73.78|74.85|72.85|0
1703784900000|2023-12-28 17:35:00|74.85|72.85|74.85|72.85|75.04|73.04|74.76|72.76|0
1703785200000|2023-12-28 17:40:00|74.76|72.76|74.57|72.57|74.94|72.94|74.57|72.57|0
1703785500000|2023-12-28 17:45:00|74.48|72.48|75.03|73.03|75.03|73.03|74.2|72.2|0
1703785800000|2023-12-28 17:50:00|75.12|73.12|74.25|72.25|75.12|73.12|74.2|72.2|0
1703786100000|2023-12-28 17:55:00|74.11|72.11|74.38|72.38|74.47|72.47|73.74|71.74|0
1703786400000|2023-12-28 18:00:00|74.29|72.29|76|74|77.26|75.26|74.1|72.1|0
1703786700000|2023-12-28 18:05:00|76.23|74.23|75.2|73.2|77.45|75.45|75.2|73.2|0
1703787000000|2023-12-28 18:10:00|75.3|73.3|75.76|73.76|76.13|74.13|74.83|72.83|0
1703787300000|2023-12-28 18:15:00|75.67|73.67|74.83|72.83|75.76|73.76|74.74|72.74|0
1703787600000|2023-12-28 18:20:00|74.74|72.74|74.55|72.55|75.01|73.01|74.55|72.55|0
1703787900000|2023-12-28 18:25:00|74.64|72.64|75.19|73.19|75.38|73.38|74.64|72.64|0
1703788200000|2023-12-28 18:30:00|75.01|73.01|74.55|72.55|75.19|73.19|74.55|72.55|0
1703788500000|2023-12-28 18:35:00|74.64|72.64|74.18|72.18|74.73|72.73|73.45|71.45|0
1703788800000|2023-12-28 18:40:00|74.09|72.09|75|73|75.28|73.28|74.09|72.09|0
1703789100000|2023-12-28 18:45:00|74.91|72.91|75.37|73.37|75.56|73.56|74.91|72.91|0
1703789400000|2023-12-28 18:50:00|75.28|73.28|74.81|72.81|75.28|73.28|74.45|72.45|0
1703789700000|2023-12-28 18:55:00|74.91|72.91|75.18|73.18|75.46|73.46|74.91|72.91|0
1703790000000|2023-12-28 19:00:00|75.27|73.27|74.35|72.35|75.27|73.27|74.35|72.35|0
1703790300000|2023-12-28 19:05:00|74.44|72.44|74.44|72.44|74.81|72.81|74.35|72.35|0
1703790600000|2023-12-28 19:10:00|74.53|72.53|74.16|72.16|74.67|72.67|73.8|71.8|0
1703790900000|2023-12-28 19:15:00|74.25|72.25|74.34|72.34|74.34|72.34|73.8|71.8|0
1703791200000|2023-12-28 19:20:00|74.25|72.25|74.06|72.06|74.62|72.62|73.88|71.88|0
1703791500000|2023-12-28 19:25:00|73.97|71.97|73.88|71.88|74.06|72.06|73.7|71.7|0
1703791800000|2023-12-28 19:30:00|73.97|71.97|74.15|72.15|74.61|72.61|73.42|71.42|0
1703792100000|2023-12-28 19:35:00|74.06|72.06|73.97|71.97|74.24|72.24|73.42|71.42|0
1703792400000|2023-12-28 19:40:00|73.87|71.87|74.24|72.24|74.33|72.33|73.69|71.69|0
1703792700000|2023-12-28 19:45:00|74.29|72.29|73.96|71.96|74.7|72.7|73.96|71.96|0
1703793000000|2023-12-28 19:50:00|74.1|72.1|74.78|72.78|74.88|72.88|74.05|72.05|0
1703793300000|2023-12-28 19:55:00|74.88|72.88|74.41|72.41|74.88|72.88|74.14|72.14|0
1703793600000|2023-12-28 20:00:00|74.51|72.51|74.96|72.96|75.34|73.34|74.41|72.41|0
1703793900000|2023-12-28 20:05:00|75.06|73.06|74.78|72.78|75.24|73.24|74.5|72.5|0
1703794200000|2023-12-28 20:10:00|74.87|72.87|75.61|73.61|76.45|74.45|74.78|72.78|0
1703794500000|2023-12-28 20:15:00|75.7|73.7|74.77|72.77|76.45|74.45|74.68|72.68|0
1703794800000|2023-12-28 20:20:00|74.68|72.68|75.33|73.33|75.33|73.33|74.59|72.59|0
1703795100000|2023-12-28 20:25:00|75.32|73.32|75.51|73.51|75.88|73.88|75.05|73.05|0
1703795400000|2023-12-28 20:30:00|75.42|73.42|75.23|73.23|75.42|73.42|74.95|72.95|0
1703795700000|2023-12-28 20:35:00|75.14|73.14|74.58|72.58|75.14|73.14|74.4|72.4|0
1703796000000|2023-12-28 20:40:00|74.54|72.54|74.12|72.12|74.76|72.76|73.84|71.84|0
1703796300000|2023-12-28 20:45:00|74.03|72.03|75.13|73.13|75.68|73.68|74.03|72.03|0
1703796600000|2023-12-28 20:50:00|75.5|73.5|76.99|74.99|76.99|74.99|74.85|72.85|0
1703796900000|2023-12-28 20:55:00|77.09|75.09|75.87|73.87|77.56|75.56|75.68|73.68|0
1703797200000|2023-12-28 21:00:00|75.49|73.49|75.68|73.68|76.05|74.05|75.4|73.4|0
1703797500000|2023-12-28 21:05:00|75.58|73.58|75.49|73.49|75.58|73.58|75.12|73.12|0
1703797800000|2023-12-28 21:10:00|75.58|73.58|74.74|72.74|75.67|73.67|74.55|72.55|0
1703798100000|2023-12-28 21:15:00|74.65|72.45|74.65|72.45|74.74|72.54|74.56|72.36|0
1703798400000|2023-12-28 21:20:00|74.56|72.36|74.37|72.17|74.65|72.45|74.19|71.99|0
1703798700000|2023-12-28 21:25:00|74.46|72.26|74.37|72.17|74.55|72.35|74.37|72.17|0
1703799000000|2023-12-28 21:30:00|74.46|72.26|74.64|72.44|74.64|72.44|74.46|72.26|0
1703799300000|2023-12-28 21:35:00|74.55|72.35|74.64|72.44|74.64|72.44|74.46|72.26|0
1703799600000|2023-12-28 21:40:00|74.73|72.53|74.73|72.53|74.73|72.53|74.55|72.35|0
1703799900000|2023-12-28 21:45:00|74.69|72.49|75.01|72.81|75.01|72.81|74.64|72.44|0
1703800200000|2023-12-28 21:50:00|74.91|72.71|74.91|72.71|75.01|72.81|74.73|72.53|0
1703800500000|2023-12-28 21:55:00|74.86|72.66|74.86|72.66|74.91|72.71|74.77|72.57|0
1703800800000|2023-12-28 22:00:00|74.83|72.63|74.89|72.69|74.94|72.74|74.81|72.61|0
1703801100000|2023-12-28 22:05:00|74.95|72.75|74.94|72.74|74.95|72.75|74.94|72.74|0
1703801400000|2023-12-28 22:10:00|74.93|72.73|74.8|72.6|74.93|72.73|74.8|72.6|0
1703801700000|2023-12-28 22:15:00|74.78|72.58|74.76|72.56|74.87|72.67|74.64|72.44|0
1703802000000|2023-12-28 22:20:00|74.69|72.49|74.65|72.45|74.84|72.64|74.65|72.45|0
1703802300000|2023-12-28 22:25:00|74.66|72.46|74.66|72.46|74.68|72.48|74.66|72.46|0
1703802600000|2023-12-28 22:30:00|74.69|72.49|74.69|72.49|74.69|72.49|74.69|72.49|0
1703802900000|2023-12-28 22:35:00|74.66|72.46|74.66|72.46|74.66|72.46|74.62|72.42|0
1703803200000|2023-12-28 22:40:00|74.67|72.47|74.81|72.61|74.81|72.61|74.67|72.47|0
1703803500000|2023-12-28 22:45:00|74.8|72.6|74.75|72.55|74.8|72.6|74.71|72.51|0
1703803800000|2023-12-28 22:50:00|74.79|72.59|74.76|72.56|74.79|72.59|74.66|72.46|0
1703804100000|2023-12-28 22:55:00|74.77|72.57|74.76|72.56|74.77|72.57|74.74|72.54|0
1703804400000|2023-12-28 23:00:00|74.84|72.64|74.69|72.49|74.97|72.77|74.46|72.26|0
1703804700000|2023-12-28 23:05:00|74.65|72.45|74.32|72.12|74.69|72.49|74.32|72.12|0
1703805000000|2023-12-28 23:10:00|74.41|72.21|74.5|72.3|74.6|72.4|74.32|72.12|0
1703805300000|2023-12-28 23:15:00|74.41|72.21|74.32|72.12|74.59|72.39|74.22|72.02|0
1703805600000|2023-12-28 23:20:00|74.41|72.21|74.22|72.02|74.41|72.21|74.22|72.02|0
1703805900000|2023-12-28 23:25:00|74.13|71.93|74.03|71.83|74.13|71.93|74.03|71.83|0
1703806200000|2023-12-28 23:30:00|74.08|71.88|74.31|72.11|74.31|72.11|74.08|71.88|0
1703806500000|2023-12-28 23:35:00|74.4|72.2|74.03|71.83|74.49|72.29|74.03|71.83|0
1703806800000|2023-12-28 23:40:00|73.94|71.74|73.98|71.78|74.03|71.83|73.94|71.74|0
1703807100000|2023-12-28 23:45:00|74.03|71.83|74.12|71.92|74.3|72.1|74.03|71.83|0
1703807400000|2023-12-28 23:50:00|74.21|72.01|73.93|71.73|74.21|72.01|73.93|71.73|0
1703807700000|2023-12-28 23:55:00|73.89|71.69|74.02|71.82|74.11|71.91|73.84|71.64|0
1703808000000|2023-12-29 00:00:00|74.11|71.91|74.02|71.82|74.3|72.1|73.83|71.63|0
1703808300000|2023-12-29 00:05:00|73.93|71.73|74.2|72|74.2|72|73.93|71.73|0
1703808600000|2023-12-29 00:10:00|74.25|72.05|74.11|71.91|74.29|72.09|74.11|71.91|0
1703808900000|2023-12-29 00:15:00|74.2|72|74.1|71.9|74.29|72.09|74.01|71.81|0
1703809200000|2023-12-29 00:20:00|74.01|71.81|74.1|71.9|74.19|71.99|73.92|71.72|0
1703809500000|2023-12-29 00:25:00|74.19|71.99|74.01|71.81|74.19|71.99|74.01|71.81|0
1703809800000|2023-12-29 00:30:00|73.96|71.76|74.1|71.9|74.1|71.9|73.91|71.71|0
1703810100000|2023-12-29 00:35:00|74.09|71.89|74|71.8|74.19|71.99|74|71.8|0
1703810400000|2023-12-29 00:40:00|74.09|71.89|74.28|72.08|74.28|72.08|74|71.8|0
1703810700000|2023-12-29 00:45:00|74.18|71.98|74|71.8|74.18|71.98|73.9|71.7|0
1703811000000|2023-12-29 00:50:00|73.9|71.7|73.99|71.79|74|71.8|73.9|71.7|0
1703811300000|2023-12-29 00:55:00|73.9|71.7|73.9|71.7|73.99|71.79|73.9|71.7|0
1703811600000|2023-12-29 01:00:00|73.99|71.79|74.08|71.88|74.08|71.88|73.9|71.7|0
1703811900000|2023-12-29 01:05:00|74.17|71.97|74.63|72.43|74.82|72.62|74.17|71.97|0
1703812200000|2023-12-29 01:10:00|74.73|72.53|74.35|72.15|74.73|72.53|74.35|72.15|0
1703812500000|2023-12-29 01:15:00|74.26|72.06|74.07|71.87|74.35|72.15|74.07|71.87|0
1703812800000|2023-12-29 01:20:00|74.12|71.92|74.26|72.06|74.26|72.06|74.07|71.87|0
1703813100000|2023-12-29 01:25:00|74.35|72.15|74.16|71.96|74.35|72.15|74.16|71.96|0
1703813400000|2023-12-29 01:30:00|74.06|72.06|74.06|72.06|74.15|72.15|73.88|71.88|0
1703813700000|2023-12-29 01:35:00|73.97|71.97|73.78|71.78|74.06|72.06|73.69|71.69|0
1703814000000|2023-12-29 01:40:00|73.87|71.87|74.43|72.43|74.8|72.8|73.87|71.87|0
1703814300000|2023-12-29 01:45:00|74.53|72.53|74.62|72.62|74.62|72.62|74.43|72.43|0
1703814600000|2023-12-29 01:50:00|74.71|72.71|74.8|72.8|74.85|72.85|74.57|72.57|0
1703814900000|2023-12-29 01:55:00|74.89|72.89|74.98|72.98|75.08|73.08|74.8|72.8|0
1703815200000|2023-12-29 02:00:00|74.89|72.89|74.7|72.7|74.89|72.89|74.52|72.52|0
1703815500000|2023-12-29 02:05:00|74.79|72.79|74.88|72.88|74.88|72.88|74.7|72.7|0
1703815800000|2023-12-29 02:10:00|74.98|72.98|74.79|72.79|75.07|73.07|74.79|72.79|0
1703816100000|2023-12-29 02:15:00|74.88|72.88|74.88|72.88|74.88|72.88|74.79|72.79|0
1703816400000|2023-12-29 02:20:00|74.93|72.93|74.69|72.69|74.97|72.97|74.69|72.69|0
1703816700000|2023-12-29 02:25:00|74.74|72.74|74.78|72.78|74.88|72.88|74.69|72.69|0
1703817000000|2023-12-29 02:30:00|74.87|72.87|74.78|72.78|74.87|72.87|74.74|72.74|0
1703817300000|2023-12-29 02:35:00|74.69|72.69|74.68|72.68|74.78|72.78|74.68|72.68|0
1703817600000|2023-12-29 02:40:00|74.78|72.78|74.5|72.5|74.78|72.78|74.5|72.5|0
1703817900000|2023-12-29 02:45:00|74.41|72.41|74.5|72.5|74.5|72.5|74.31|72.31|0
1703818200000|2023-12-29 02:50:00|74.54|72.54|74.68|72.68|74.77|72.77|74.54|72.54|0
1703818500000|2023-12-29 02:55:00|74.59|72.59|74.68|72.68|74.68|72.68|74.58|72.58|0
1703818800000|2023-12-29 03:00:00|74.58|72.58|74.49|72.49|74.58|72.58|74.31|72.31|0
1703819100000|2023-12-29 03:05:00|74.4|72.4|74.39|72.39|74.49|72.49|74.39|72.39|0
1703819400000|2023-12-29 03:10:00|74.3|72.3|74.21|72.21|74.3|72.3|74.21|72.21|0
1703819700000|2023-12-29 03:15:00|74.12|72.12|74.3|72.3|74.39|72.39|74.12|72.12|0
1703820000000|2023-12-29 03:20:00|74.21|72.21|74.39|72.39|74.39|72.39|74.21|72.21|0
1703820300000|2023-12-29 03:25:00|74.48|72.48|74.38|72.38|74.48|72.48|74.38|72.38|0
1703820600000|2023-12-29 03:30:00|74.29|72.29|74.29|72.29|74.38|72.38|74.29|72.29|0
1703820900000|2023-12-29 03:35:00|74.38|72.38|74.47|72.47|74.47|72.47|74.29|72.29|0
1703821200000|2023-12-29 03:40:00|74.38|72.38|74.47|72.47|74.47|72.47|74.38|72.38|0
1703821500000|2023-12-29 03:45:00|74.38|72.38|74.38|72.38|74.38|72.38|74.38|72.38|0
1703821800000|2023-12-29 03:50:00|74.47|72.47|74.47|72.47|74.47|72.47|74.37|72.37|0
1703822100000|2023-12-29 03:55:00|74.46|72.46|74.46|72.46|74.56|72.56|74.46|72.46|0
1703822400000|2023-12-29 04:00:00|74.37|72.37|74.28|72.28|74.37|72.37|74.28|72.28|0
1703822700000|2023-12-29 04:05:00|74.18|72.18|74.18|72.18|74.18|72.18|74.18|72.18|0
1703823000000|2023-12-29 04:10:00|74.27|72.27|74.27|72.27|74.27|72.27|74.18|72.18|0
1703823300000|2023-12-29 04:15:00|74.18|72.18|74.36|72.36|74.45|72.45|74.18|72.18|0
1703823600000|2023-12-29 04:20:00|74.41|72.41|74.73|72.73|74.82|72.82|74.36|72.36|0
1703823900000|2023-12-29 04:25:00|74.63|72.63|74.72|72.72|74.73|72.73|74.63|72.63|0
1703824200000|2023-12-29 04:30:00|74.77|72.77|74.63|72.63|74.77|72.77|74.63|72.63|0
1703824500000|2023-12-29 04:35:00|74.54|72.54|74.72|72.72|74.72|72.72|74.54|72.54|0
1703824800000|2023-12-29 04:40:00|74.77|72.77|74.9|72.9|74.9|72.9|74.77|72.77|0
1703825100000|2023-12-29 04:45:00|74.86|72.86|74.62|72.62|74.9|72.9|74.62|72.62|0
1703825400000|2023-12-29 04:50:00|74.71|72.71|74.71|72.71|74.81|72.81|74.62|72.62|0
1703825700000|2023-12-29 04:55:00|74.62|72.62|74.71|72.71|74.71|72.71|74.62|72.62|0
1703826000000|2023-12-29 05:00:00|74.62|72.62|74.62|72.62|74.71|72.71|74.52|72.52|0
1703826300000|2023-12-29 05:05:00|74.52|72.52|74.43|72.43|74.62|72.62|74.34|72.34|0
1703826600000|2023-12-29 05:10:00|74.52|72.52|74.43|72.43|74.52|72.52|74.34|72.34|0
1703826900000|2023-12-29 05:15:00|74.34|72.34|74.42|72.42|74.43|72.43|74.24|72.24|0
1703827200000|2023-12-29 05:20:00|74.52|72.52|74.61|72.61|74.61|72.61|74.51|72.51|0
1703827500000|2023-12-29 05:25:00|74.56|72.56|74.33|72.33|74.56|72.56|74.33|72.33|0
1703827800000|2023-12-29 05:30:00|74.42|72.42|74.6|72.6|74.69|72.69|74.42|72.42|0
1703828100000|2023-12-29 05:35:00|74.51|72.51|74.51|72.51|74.51|72.51|74.42|72.42|0
1703828400000|2023-12-29 05:40:00|74.46|72.46|74.41|72.41|74.51|72.51|74.41|72.41|0
1703828700000|2023-12-29 05:45:00|74.46|72.46|74.5|72.5|74.5|72.5|74.41|72.41|0
1703829000000|2023-12-29 05:50:00|74.46|72.46|74.5|72.5|74.55|72.55|74.46|72.46|0
1703829300000|2023-12-29 05:55:00|74.41|72.41|74.22|72.22|74.41|72.41|74.22|72.22|0
1703829600000|2023-12-29 06:00:00|74.13|72.13|74.04|72.04|74.22|72.22|74.04|72.04|0
1703829900000|2023-12-29 06:05:00|74.13|72.13|74.13|72.13|74.22|72.22|74.13|72.13|0
1703830200000|2023-12-29 06:10:00|74.17|72.17|74.12|72.12|74.22|72.22|74.12|72.12|0
1703830500000|2023-12-29 06:15:00|74.21|72.21|74.12|72.12|74.21|72.21|74.12|72.12|0
1703831100000|2023-12-29 06:25:00|74.21|72.21|74.02|72.02|74.21|72.21|74.02|72.02|0
1703831400000|2023-12-29 06:30:00|74.07|72.07|74.02|72.02|74.12|72.12|74.02|72.02|0
1703831700000|2023-12-29 06:35:00|74.07|72.07|74.02|72.02|74.11|72.11|73.93|71.93|0
1703832000000|2023-12-29 06:40:00|74.11|72.11|74.02|72.02|74.11|72.11|74.02|72.02|0
1703832300000|2023-12-29 06:45:00|73.97|71.97|73.92|71.92|73.97|71.97|73.83|71.83|0
1703832600000|2023-12-29 06:50:00|73.83|71.83|73.83|71.83|73.83|71.83|73.83|71.83|0
1703832900000|2023-12-29 06:55:00|73.92|71.92|73.92|71.92|73.92|71.92|73.92|71.92|0
1703833200000|2023-12-29 07:00:00|74.01|72.01|73.82|71.82|74.01|72.01|73.73|71.73|0
1703833500000|2023-12-29 07:05:00|73.92|71.92|73.73|71.73|73.92|71.92|73.64|71.64|0
1703833800000|2023-12-29 07:10:00|73.64|71.64|73.64|71.64|73.82|71.82|73.64|71.64|0
1703834100000|2023-12-29 07:15:00|73.73|71.73|73.73|71.73|73.73|71.73|73.63|71.63|0
1703834400000|2023-12-29 07:20:00|73.63|71.63|73.72|71.72|73.82|71.82|73.63|71.63|0
1703834700000|2023-12-29 07:25:00|73.63|71.63|73.81|71.81|73.81|71.81|73.63|71.63|0
1703835000000|2023-12-29 07:30:00|73.9|71.9|73.72|71.72|73.9|71.9|73.63|71.63|0
1703835300000|2023-12-29 07:35:00|73.63|71.63|73.63|71.63|73.72|71.72|73.63|71.63|0
1703835600000|2023-12-29 07:40:00|73.62|71.62|73.9|71.9|73.9|71.9|73.62|71.62|0
1703835900000|2023-12-29 07:45:00|73.94|71.94|73.89|71.89|74.04|72.04|73.8|71.8|0
1703836200000|2023-12-29 07:50:00|73.99|71.99|73.89|71.89|73.99|71.99|73.8|71.8|0
1703836500000|2023-12-29 07:55:00|73.98|71.98|74.03|72.03|74.07|72.07|73.8|71.8|0
1703836800000|2023-12-29 08:00:00|73.98|71.98|73.43|71.43|73.98|71.98|73.43|71.43|0
1703837100000|2023-12-29 08:05:00|73.34|71.34|73.75|71.75|73.75|71.75|73.25|71.25|0
1703837400000|2023-12-29 08:10:00|73.7|71.7|73.24|71.24|73.7|71.7|73.24|71.24|0
1703837700000|2023-12-29 08:15:00|73.29|71.29|73.06|71.06|73.29|71.29|72.88|70.88|0
1703838000000|2023-12-29 08:20:00|72.97|70.97|72.97|70.97|73.15|71.15|72.88|70.88|0
1703838300000|2023-12-29 08:25:00|72.88|70.88|72.51|70.51|72.97|70.97|72.51|70.51|0
1703838600000|2023-12-29 08:30:00|72.6|70.6|72.78|70.78|72.96|70.96|72.6|70.6|0
1703838900000|2023-12-29 08:35:00|72.87|70.87|72.96|70.96|73.05|71.05|72.78|70.78|0
1703839200000|2023-12-29 08:40:00|73.05|71.05|73.23|71.23|73.32|71.32|72.96|70.96|0
1703839500000|2023-12-29 08:45:00|73.28|71.28|73.68|71.68|73.68|71.68|73.14|71.14|0
1703839800000|2023-12-29 08:50:00|73.59|71.59|73.5|71.5|73.68|71.68|73.41|71.41|0
1703840100000|2023-12-29 08:55:00|73.55|71.55|73.5|71.5|73.95|71.95|73.5|71.5|0
1703840400000|2023-12-29 09:00:00|73.4|71.4|73.31|71.31|73.59|71.59|73.31|71.31|0
1703840700000|2023-12-29 09:05:00|73.27|71.27|73.31|71.31|73.4|71.4|73.13|71.13|0
1703841000000|2023-12-29 09:10:00|73.4|71.4|73.49|71.49|73.67|71.67|73.31|71.31|0
1703841300000|2023-12-29 09:15:00|73.58|71.58|73.49|71.49|73.85|71.85|73.49|71.49|0
1703841600000|2023-12-29 09:20:00|73.58|71.58|73.85|71.85|73.85|71.85|73.49|71.49|0
1703841900000|2023-12-29 09:25:00|73.76|71.76|73.85|71.85|73.94|71.94|73.57|71.57|0
1703842200000|2023-12-29 09:30:00|73.94|71.94|73.75|71.75|73.94|71.94|73.57|71.57|0
1703842500000|2023-12-29 09:35:00|73.8|71.8|74.03|72.03|74.12|72.12|73.66|71.66|0
1703842800000|2023-12-29 09:40:00|73.93|71.93|74.39|72.39|74.39|72.39|73.84|71.84|0
1703843100000|2023-12-29 09:45:00|74.48|72.48|74.48|72.48|74.67|72.67|74.3|72.3|0
1703843400000|2023-12-29 09:50:00|74.39|72.39|74.62|72.62|74.62|72.62|74.2|72.2|0
1703843700000|2023-12-29 09:55:00|74.66|72.66|74.75|72.75|74.75|72.75|74.57|72.57|0
1703844000000|2023-12-29 10:00:00|74.66|72.66|74.8|72.8|74.94|72.94|74.57|72.57|0
1703844300000|2023-12-29 10:05:00|74.84|72.84|74.84|72.84|74.93|72.93|74.66|72.66|0
1703844600000|2023-12-29 10:10:00|74.93|72.93|74.65|72.65|74.93|72.93|74.56|72.56|0
1703844900000|2023-12-29 10:15:00|74.75|72.75|75.11|73.11|75.21|73.21|74.28|72.28|0
1703845200000|2023-12-29 10:20:00|75.16|73.16|75.11|73.11|75.21|73.21|75.02|73.02|0
1703845500000|2023-12-29 10:25:00|75.2|73.2|75.11|73.11|75.2|73.2|74.92|72.92|0
1703845800000|2023-12-29 10:30:00|75.16|73.16|75.01|73.01|75.29|73.29|75.01|73.01|0
1703846100000|2023-12-29 10:35:00|74.92|72.92|74.64|72.64|74.92|72.92|74.55|72.55|0
1703846400000|2023-12-29 10:40:00|74.73|72.73|74.64|72.64|74.82|72.82|74.46|72.46|0
1703846700000|2023-12-29 10:45:00|74.73|72.73|74.82|72.82|74.82|72.82|74.45|72.45|0
1703847000000|2023-12-29 10:50:00|74.78|72.78|74.45|72.45|74.82|72.82|74.36|72.36|0
1703847300000|2023-12-29 10:55:00|74.5|72.5|74.54|72.54|74.63|72.63|74.26|72.26|0
1703847600000|2023-12-29 11:00:00|74.45|72.45|74.54|72.54|74.82|72.82|74.45|72.45|0
1703847900000|2023-12-29 11:05:00|74.63|72.63|74.44|72.44|74.63|72.63|74.44|72.44|0
1703848200000|2023-12-29 11:10:00|74.53|72.53|74.62|72.62|74.62|72.62|74.35|72.35|0
1703848500000|2023-12-29 11:15:00|74.72|72.72|74.53|72.53|74.81|72.81|74.53|72.53|0
1703848800000|2023-12-29 11:20:00|74.62|72.62|74.44|72.44|74.62|72.62|74.34|72.34|0
1703849100000|2023-12-29 11:25:00|74.53|72.53|74.71|72.71|74.8|72.8|74.43|72.43|0
1703849400000|2023-12-29 11:30:00|74.8|72.8|74.61|72.61|74.89|72.89|74.52|72.52|0
1703849700000|2023-12-29 11:35:00|74.52|72.52|74.24|72.24|74.52|72.52|74.24|72.24|0
1703850000000|2023-12-29 11:40:00|74.29|72.29|74.06|72.06|74.34|72.34|73.78|71.78|0
1703850300000|2023-12-29 11:45:00|73.97|71.97|74.42|72.42|74.42|72.42|73.87|71.87|0
1703850600000|2023-12-29 11:50:00|74.33|72.33|74.24|72.24|74.33|72.33|74.24|72.24|0
1703850900000|2023-12-29 11:55:00|74.33|72.33|74.42|72.42|74.42|72.42|74.14|72.14|0
1703851200000|2023-12-29 12:00:00|74.33|72.33|74.79|72.79|74.79|72.79|74.23|72.23|0
1703851500000|2023-12-29 12:05:00|74.69|72.69|75.25|73.25|75.53|73.53|74.69|72.69|0
1703851800000|2023-12-29 12:10:00|75.34|73.34|75.62|73.62|75.99|73.99|74.97|72.97|0
1703852100000|2023-12-29 12:15:00|75.71|73.71|75.43|73.43|75.8|73.8|75.43|73.43|0
1703852400000|2023-12-29 12:20:00|75.33|73.33|75.42|73.42|75.52|73.52|75.05|73.05|0
1703852700000|2023-12-29 12:25:00|75.33|73.33|75.8|73.8|75.8|73.8|75.33|73.33|0
1703853000000|2023-12-29 12:30:00|75.79|73.79|76.07|74.07|76.26|74.26|75.42|73.42|0
1703853300000|2023-12-29 12:35:00|75.98|73.98|76.73|74.73|76.92|74.92|75.89|73.89|0
1703853600000|2023-12-29 12:40:00|76.63|74.63|76.16|74.16|76.73|74.73|76.07|74.07|0
1703853900000|2023-12-29 12:45:00|76.26|74.26|76.44|74.44|76.54|74.54|76.16|74.16|0
1703854200000|2023-12-29 12:50:00|76.53|74.53|76.25|74.25|76.53|74.53|76.25|74.25|0
1703854500000|2023-12-29 12:55:00|76.3|74.3|76.25|74.25|76.44|74.44|76.16|74.16|0
1703854800000|2023-12-29 13:00:00|76.34|74.34|76.43|74.43|76.72|74.72|76.25|74.25|0
1703855100000|2023-12-29 13:05:00|76.34|74.34|75.64|73.64|76.34|74.34|75.59|73.59|0
1703855400000|2023-12-29 13:10:00|75.59|73.59|76.34|74.34|76.52|74.52|75.5|73.5|0
1703855700000|2023-12-29 13:15:00|76.43|74.43|76.61|74.61|76.99|74.99|76.33|74.33|0
1703856000000|2023-12-29 13:20:00|76.52|74.52|76.05|74.05|76.52|74.52|76.05|74.05|0
1703856300000|2023-12-29 13:25:00|76.14|74.14|75.95|73.95|76.33|74.33|75.95|73.95|0
1703856600000|2023-12-29 13:30:00|76.05|74.05|75.76|73.76|76.05|74.05|75.76|73.76|0
1703856900000|2023-12-29 13:35:00|75.67|73.67|76.04|74.04|76.04|74.04|75.58|73.58|0
1703857200000|2023-12-29 13:40:00|76.14|74.14|76.04|74.04|76.14|74.14|75.76|73.76|0
1703857500000|2023-12-29 13:45:00|76.13|74.13|76.32|74.32|76.41|74.41|76.09|74.09|0
1703857800000|2023-12-29 13:50:00|76.41|74.41|76.69|74.69|76.79|74.79|76.37|74.37|0
1703858100000|2023-12-29 13:55:00|76.79|74.79|76.88|74.88|76.88|74.88|76.6|74.6|0
1703858400000|2023-12-29 14:00:00|76.78|74.78|76.5|74.5|76.78|74.78|76.22|74.22|0
1703858700000|2023-12-29 14:05:00|76.59|74.59|76.4|74.4|76.78|74.78|76.4|74.4|0
1703859000000|2023-12-29 14:10:00|76.36|74.36|76.49|74.49|76.68|74.68|76.31|74.31|0
1703859300000|2023-12-29 14:15:00|76.45|74.45|76.49|74.49|76.68|74.68|76.31|74.31|0
1703859600000|2023-12-29 14:20:00|76.4|74.4|76.68|74.68|76.68|74.68|76.4|74.4|0
1703859900000|2023-12-29 14:25:00|76.58|74.58|76.96|74.96|77.24|75.24|76.58|74.58|0
1703860200000|2023-12-29 14:30:00|77.15|75.15|75.64|73.64|77.24|75.24|75.55|73.55|0
1703860500000|2023-12-29 14:35:00|75.74|73.74|75.27|73.27|76.11|74.11|75.08|73.08|0
1703860800000|2023-12-29 14:40:00|75.36|73.36|75.17|73.17|76.15|74.15|75.08|73.08|0
1703861100000|2023-12-29 14:45:00|75.26|73.26|75.63|73.63|75.73|73.73|75.17|73.17|0
1703861400000|2023-12-29 14:50:00|75.73|73.73|75.63|73.63|75.91|73.91|75.17|73.17|0
1703861700000|2023-12-29 14:55:00|75.54|73.54|75.63|73.63|75.91|73.91|75.35|73.35|0
1703862000000|2023-12-29 15:00:00|75.54|73.54|75.26|73.26|75.63|73.63|75.16|73.16|0
1703862300000|2023-12-29 15:05:00|75.16|73.16|75.53|73.53|75.63|73.63|74.51|72.51|0
1703862600000|2023-12-29 15:10:00|75.63|73.63|76|74|76.09|74.09|75.16|73.16|0
1703862900000|2023-12-29 15:15:00|76.09|74.09|75.86|73.86|76.28|74.28|75.71|73.71|0
1703863200000|2023-12-29 15:20:00|75.9|73.9|76.37|74.37|76.46|74.46|75.62|73.62|0
1703863500000|2023-12-29 15:25:00|76.27|74.27|75.71|73.71|76.37|74.37|75.71|73.71|0
1703863800000|2023-12-29 15:30:00|75.66|73.66|77.12|75.12|77.69|75.69|75.52|73.52|0
1703864100000|2023-12-29 15:35:00|77.4|75.4|77.49|75.49|77.59|75.59|76.83|74.83|0
1703864400000|2023-12-29 15:40:00|77.59|75.59|78.83|76.83|79.02|77.02|77.4|75.4|0
1703864700000|2023-12-29 15:45:00|78.64|76.64|80.67|78.67|82.24|80.24|78.44|76.44|0
1703865000000|2023-12-29 15:50:00|80.47|78.47|81.16|79.16|81.35|79.35|79.69|77.69|0
1703865300000|2023-12-29 15:55:00|81.25|79.25|80.57|78.57|81.55|79.55|79.88|77.88|0
1703865600000|2023-12-29 16:00:00|80.47|78.47|79.98|77.98|80.66|78.66|79.69|77.69|0
1703865900000|2023-12-29 16:05:00|79.88|77.88|81.34|79.34|82.04|80.04|79.78|77.78|0
1703866200000|2023-12-29 16:10:00|81.54|79.54|83.33|81.33|83.43|81.43|81.25|79.25|0
1703866500000|2023-12-29 16:15:00|83.43|81.43|83.93|81.93|85.86|83.86|83.33|81.33|0
1703866800000|2023-12-29 16:20:00|84.03|82.03|85.34|83.34|85.65|83.65|83.93|81.93|0
1703867100000|2023-12-29 16:25:00|85.14|83.14|86.46|84.46|86.77|84.77|84.83|82.83|0
1703867400000|2023-12-29 16:30:00|86.77|84.77|86.57|84.57|86.88|84.88|85.34|83.34|0
1703867700000|2023-12-29 16:35:00|86.56|84.56|84.87|82.87|86.87|84.87|83.81|81.81|0
1703868000000|2023-12-29 16:40:00|84.97|82.97|84.97|82.97|85.48|83.48|84.36|82.36|0
1703868300000|2023-12-29 16:45:00|84.87|82.87|83.65|81.65|85.17|83.17|83.65|81.65|0
1703868600000|2023-12-29 16:50:00|83.54|81.54|84.05|82.05|85.58|83.58|83.54|81.54|0
1703868900000|2023-12-29 16:55:00|84.25|82.25|84.66|82.66|84.76|82.76|83.64|81.64|0
1703869200000|2023-12-29 17:00:00|84.76|82.76|84.76|82.76|84.86|82.86|83.24|81.24|0
1703869500000|2023-12-29 17:05:00|84.86|82.86|85.88|83.88|86.29|84.29|84.81|82.81|0
1703869800000|2023-12-29 17:10:00|85.78|83.78|86.81|84.81|87.02|85.02|85.26|83.26|0
1703870100000|2023-12-29 17:15:00|86.91|84.91|86.29|84.29|87.22|85.22|85.88|83.88|0
1703870400000|2023-12-29 17:20:00|86.18|84.18|87.32|85.32|88.37|86.37|85.57|83.57|0
1703870700000|2023-12-29 17:25:00|87.22|85.22|87.32|85.32|87.74|85.74|86.91|84.91|0
1703871000000|2023-12-29 17:30:00|87.43|85.43|86.28|84.28|87.63|85.63|86.07|84.07|0
1703871300000|2023-12-29 17:35:00|86.33|84.33|85.76|83.76|86.69|84.69|85.66|83.66|0
1703871600000|2023-12-29 17:40:00|85.66|83.66|85.25|83.25|85.97|83.97|85.15|83.15|0
1703871900000|2023-12-29 17:45:00|85.35|83.35|85.55|83.55|85.66|83.66|84.53|82.53|0
1703872200000|2023-12-29 17:50:00|85.76|83.76|84.83|82.83|85.86|83.86|84.43|82.43|0
1703872500000|2023-12-29 17:55:00|84.63|82.63|83.61|81.61|84.63|82.63|83.31|81.31|0
1703872800000|2023-12-29 18:00:00|83.66|81.66|82.5|80.5|84.22|82.22|82.2|80.2|0
1703873100000|2023-12-29 18:05:00|82.4|80.4|79.83|77.83|82.4|80.4|79.24|77.24|0
1703873400000|2023-12-29 18:10:00|79.74|77.74|79.73|77.73|79.93|77.93|78.84|76.84|0
1703873700000|2023-12-29 18:15:00|79.63|77.63|81.03|79.03|81.13|79.13|79.63|77.63|0
1703874000000|2023-12-29 18:20:00|81.13|79.13|81.13|79.13|81.83|79.83|80.53|78.53|0
1703874300000|2023-12-29 18:25:00|81.03|79.03|81.32|79.32|81.48|79.48|80.72|78.72|0
1703874600000|2023-12-29 18:30:00|81.22|79.22|80.72|78.72|81.32|79.32|80.02|78.02|0
1703874900000|2023-12-29 18:35:00|80.62|78.62|79.32|77.32|80.62|78.62|79.32|77.32|0
1703875200000|2023-12-29 18:40:00|79.42|77.42|79.03|77.03|79.62|77.62|78.44|76.44|0
1703875500000|2023-12-29 18:45:00|78.93|76.93|78.14|76.14|79.42|77.42|78.04|76.04|0
1703875800000|2023-12-29 18:50:00|78.24|76.24|79.61|77.61|79.61|77.61|77.94|75.94|0
1703876100000|2023-12-29 18:55:00|79.71|77.71|79.12|77.12|79.91|77.91|78.63|76.63|0
1703876400000|2023-12-29 19:00:00|79.02|77.02|78.92|76.92|79.41|77.41|78.33|76.33|0
1703876700000|2023-12-29 19:05:00|79.02|77.02|79.11|77.11|79.21|77.21|78.43|76.43|0
1703877000000|2023-12-29 19:10:00|79.07|77.07|79.11|77.11|79.61|77.61|78.62|76.62|0
1703877300000|2023-12-29 19:15:00|79.21|77.21|78.42|76.42|79.41|77.41|78.42|76.42|0
1703877600000|2023-12-29 19:20:00|78.32|76.32|77.73|75.73|78.62|76.62|77.44|75.44|0
1703877900000|2023-12-29 19:25:00|77.64|75.64|79|77|79.2|77.2|77.44|75.44|0
1703878200000|2023-12-29 19:30:00|78.91|76.91|78.12|76.12|78.91|76.91|78.02|76.02|0
1703878500000|2023-12-29 19:35:00|78.27|76.27|78.02|76.02|78.41|76.41|77.73|75.73|0
1703878800000|2023-12-29 19:40:00|78.12|76.12|77.82|75.82|78.21|76.21|77.53|75.53|0
1703879100000|2023-12-29 19:45:00|77.63|75.63|77.33|75.33|77.92|75.92|77.24|75.24|0
1703879400000|2023-12-29 19:50:00|77.23|75.23|77.04|75.04|77.43|75.43|76.75|74.75|0
1703879700000|2023-12-29 19:55:00|76.94|74.94|76.94|74.94|77.23|75.23|76.46|74.46|0
1703880000000|2023-12-29 20:00:00|76.84|74.84|77.71|75.71|77.97|75.97|76.75|74.75|0
1703880300000|2023-12-29 20:05:00|77.81|75.81|75.96|73.96|78.2|76.2|75.87|73.87|0
1703880600000|2023-12-29 20:10:00|75.87|73.87|75.96|73.96|76.83|74.83|75.29|73.29|0
1703880900000|2023-12-29 20:15:00|76.15|74.15|76.83|74.83|76.93|74.93|75.67|73.67|0
1703881200000|2023-12-29 20:20:00|76.93|74.93|76.92|74.92|78.1|76.1|76.54|74.54|0
1703881500000|2023-12-29 20:25:00|76.88|74.88|75.67|73.67|76.92|74.92|75.38|73.38|0
1703881800000|2023-12-29 20:30:00|75.95|73.95|76.82|74.82|76.92|74.92|75.76|73.76|0
1703882100000|2023-12-29 20:35:00|76.72|74.72|76.43|74.43|76.82|74.82|76.24|74.24|0
1703882400000|2023-12-29 20:40:00|76.34|74.34|77.5|75.5|77.5|75.5|75.85|73.85|0
1703882700000|2023-12-29 20:45:00|77.59|75.59|78.2|76.2|78.2|76.2|76.91|74.91|0
1703883000000|2023-12-29 20:50:00|78.69|76.69|79.67|77.67|79.77|77.77|76.35|74.35|0
1703883300000|2023-12-29 20:55:00|79.77|77.77|77.21|75.21|80.67|78.67|75.67|73.67|0
1703883600000|2023-12-29 21:00:00|77.12|75.12|78.58|76.58|78.78|76.78|77.12|75.12|0
1703883900000|2023-12-29 21:05:00|78.48|76.48|78.68|76.68|78.88|76.88|78.29|76.29|0
1703884200000|2023-12-29 21:10:00|78.78|76.78|79.07|77.07|79.17|77.17|78.77|76.77|0
1704158700000|2024-01-02 01:25:00|76.52|74.32|76.81|74.61|77|74.8|76.52|74.32|0
1704159000000|2024-01-02 01:30:00|76.71|74.71|76.9|74.9|76.9|74.9|76.51|74.51|0
1704159300000|2024-01-02 01:35:00|76.99|74.99|77.28|75.28|77.28|75.28|76.9|74.9|0
1704159600000|2024-01-02 01:40:00|77.38|75.38|77.76|75.76|77.96|75.96|77.33|75.33|0
1704159900000|2024-01-02 01:45:00|77.67|75.67|77.76|75.76|77.86|75.86|77.18|75.18|0
1704160200000|2024-01-02 01:50:00|77.66|75.66|77.47|75.47|77.76|75.76|77.47|75.47|0
1704160500000|2024-01-02 01:55:00|77.37|75.37|77.56|75.56|77.66|75.66|77.37|75.37|0
1704160800000|2024-01-02 02:00:00|77.52|75.52|77.37|75.37|77.56|75.56|77.17|75.17|0
1704161100000|2024-01-02 02:05:00|77.46|75.46|77.36|75.36|77.56|75.56|77.36|75.36|0
1704161400000|2024-01-02 02:10:00|77.46|75.46|77.36|75.36|77.56|75.56|77.36|75.36|0
1704161700000|2024-01-02 02:15:00|77.46|75.46|77.55|75.55|77.7|75.7|77.36|75.36|0
1704162000000|2024-01-02 02:20:00|77.6|75.6|77.36|75.36|77.6|75.6|77.36|75.36|0
1704162300000|2024-01-02 02:25:00|77.35|75.35|77.45|75.45|77.55|75.55|77.26|75.26|0
1704162600000|2024-01-02 02:30:00|77.55|75.55|77.55|75.55|77.64|75.64|77.45|75.45|0
1704162900000|2024-01-02 02:35:00|77.54|75.54|77.54|75.54|77.83|75.83|77.45|75.45|0
1704163200000|2024-01-02 02:40:00|77.64|75.64|77.64|75.64|77.74|75.74|77.44|75.44|0
1704163500000|2024-01-02 02:45:00|77.54|75.54|77.54|75.54|77.54|75.54|77.44|75.44|0
1704163800000|2024-01-02 02:50:00|77.63|75.63|78.02|76.02|78.22|76.22|77.63|75.63|0
1704164100000|2024-01-02 02:55:00|77.92|75.92|77.63|75.63|77.97|75.97|77.63|75.63|0
1704164400000|2024-01-02 03:00:00|77.53|75.53|77.43|75.43|77.63|75.63|77.34|75.34|0
1704164700000|2024-01-02 03:05:00|77.33|75.33|77.33|75.33|77.33|75.33|77.33|75.33|0
1704165000000|2024-01-02 03:10:00|77.24|75.24|77.23|75.23|77.24|75.24|77.04|75.04|0
1704165300000|2024-01-02 03:15:00|77.14|75.14|77.52|75.52|77.52|75.52|77.14|75.14|0
1704165600000|2024-01-02 03:20:00|77.62|75.62|77.52|75.52|77.62|75.62|77.52|75.52|0
1704165900000|2024-01-02 03:25:00|77.42|75.42|77.32|75.32|77.42|75.42|77.32|75.32|0
1704166200000|2024-01-02 03:30:00|77.42|75.42|77.42|75.42|77.42|75.42|77.32|75.32|0
1704166500000|2024-01-02 03:35:00|77.32|75.32|77.56|75.56|77.71|75.71|77.32|75.32|0
1704166800000|2024-01-02 03:40:00|77.51|75.51|77.32|75.32|77.51|75.51|77.32|75.32|0
1704167100000|2024-01-02 03:45:00|77.22|75.22|77.31|75.31|77.31|75.31|77.12|75.12|0
1704167400000|2024-01-02 03:50:00|77.36|75.36|77.51|75.51|77.7|75.7|77.31|75.31|0
1704167700000|2024-01-02 03:55:00|77.41|75.41|77.31|75.31|77.46|75.46|77.31|75.31|0
1704168000000|2024-01-02 04:00:00|77.41|75.41|77.4|75.4|77.5|75.5|77.4|75.4|0
1704168300000|2024-01-02 04:05:00|77.36|75.36|77.3|75.3|77.4|75.4|77.3|75.3|0
1704168600000|2024-01-02 04:10:00|77.4|75.4|77.11|75.11|77.4|75.4|77.11|75.11|0
1704169200000|2024-01-02 04:20:00|77.16|75.16|77.1|75.1|77.2|75.2|77.1|75.1|0
1704169500000|2024-01-02 04:25:00|77.2|75.2|77.1|75.1|77.2|75.2|77.1|75.1|0
1704169800000|2024-01-02 04:30:00|77.05|75.05|76.91|74.91|77.1|75.1|76.91|74.91|0
1704170100000|2024-01-02 04:35:00|76.81|74.81|76.61|74.61|76.9|74.9|76.52|74.52|0
1704170400000|2024-01-02 04:40:00|76.52|74.52|76.8|74.8|76.8|74.8|76.52|74.52|0
1704170700000|2024-01-02 04:45:00|76.71|74.71|76.61|74.61|76.71|74.71|76.61|74.61|0
1704171000000|2024-01-02 04:50:00|76.7|74.7|76.7|74.7|76.7|74.7|76.61|74.61|0
1704171300000|2024-01-02 04:55:00|76.66|74.66|76.8|74.8|76.8|74.8|76.61|74.61|0
1704171600000|2024-01-02 05:00:00|76.7|74.7|76.6|74.6|76.8|74.8|76.51|74.51|0
1704171900000|2024-01-02 05:05:00|76.51|74.51|76.5|74.5|76.7|74.7|76.5|74.5|0
1704172200000|2024-01-02 05:10:00|76.41|74.41|75.93|73.93|76.41|74.41|75.93|73.93|0
1704172500000|2024-01-02 05:15:00|76.02|74.02|76.02|74.02|76.11|74.11|75.92|73.92|0
1704172800000|2024-01-02 05:20:00|75.92|73.92|76.02|74.02|76.11|74.11|75.92|73.92|0
1704173100000|2024-01-02 05:25:00|75.92|73.92|76.11|74.11|76.11|74.11|75.73|73.73|0
1704173400000|2024-01-02 05:30:00|76.01|74.01|76.11|74.11|76.3|74.3|76.01|74.01|0
1704173700000|2024-01-02 05:35:00|76.06|74.06|76.2|74.2|76.3|74.3|76.01|74.01|0
1704174000000|2024-01-02 05:40:00|76.15|74.15|76.1|74.1|76.2|74.2|76.1|74.1|0
1704174300000|2024-01-02 05:45:00|76.2|74.2|76.29|74.29|76.29|74.29|76.2|74.2|0
1704174600000|2024-01-02 05:50:00|76.24|74.24|76.1|74.1|76.24|74.24|76|74|0
1704174900000|2024-01-02 05:55:00|76.19|74.19|76.09|74.09|76.19|74.19|76.09|74.09|0
1704175200000|2024-01-02 06:00:00|76|74|76.09|74.09|76.24|74.24|76|74|0
1704175500000|2024-01-02 06:05:00|76|74|76.38|74.38|76.47|74.47|76|74|0
1704175800000|2024-01-02 06:10:00|76.33|74.33|76.57|74.57|76.57|74.57|76.28|74.28|0
1704176100000|2024-01-02 06:15:00|76.47|74.47|76.56|74.56|76.57|74.57|76.47|74.47|0
1704176400000|2024-01-02 06:20:00|76.47|74.47|76.47|74.47|76.56|74.56|76.47|74.47|0
1704176700000|2024-01-02 06:25:00|76.37|74.37|76.46|74.46|76.56|74.56|76.37|74.37|0
1704177000000|2024-01-02 06:30:00|76.37|74.37|76.85|74.85|76.85|74.85|76.37|74.37|0
1704177300000|2024-01-02 06:35:00|76.75|74.75|76.84|74.84|76.94|74.94|76.65|74.65|0
1704177600000|2024-01-02 06:40:00|76.89|74.89|76.65|74.65|76.94|74.94|76.65|74.65|0
1704177900000|2024-01-02 06:45:00|76.55|74.55|76.45|74.45|76.6|74.6|76.36|74.36|0
1704178200000|2024-01-02 06:50:00|76.36|74.36|76.55|74.55|76.64|74.64|76.36|74.36|0
1704178500000|2024-01-02 06:55:00|76.64|74.64|76.93|74.93|77.03|75.03|76.55|74.55|0
1704178800000|2024-01-02 07:00:00|76.83|74.83|76.83|74.83|76.88|74.88|76.45|74.45|0
1704179100000|2024-01-02 07:05:00|76.74|74.74|76.44|74.44|76.79|74.79|76.44|74.44|0
1704179400000|2024-01-02 07:10:00|76.35|74.35|75.87|73.87|76.35|74.35|75.77|73.77|0
1704179700000|2024-01-02 07:15:00|75.77|73.77|75.77|73.77|75.96|73.96|75.63|73.63|0
1704180000000|2024-01-02 07:20:00|75.67|73.67|75.57|73.57|75.86|73.86|75.57|73.57|0
1704180300000|2024-01-02 07:25:00|75.48|73.48|75.67|73.67|75.76|73.76|75.48|73.48|0
1704180600000|2024-01-02 07:30:00|75.62|73.62|75.67|73.67|75.86|73.86|75.62|73.62|0
1704180900000|2024-01-02 07:35:00|75.76|73.76|75.85|73.85|75.95|73.95|75.76|73.76|0
1704181200000|2024-01-02 07:40:00|75.95|73.95|76.33|74.33|76.33|74.33|75.85|73.85|0
1704181500000|2024-01-02 07:45:00|76.28|74.28|76.14|74.14|76.43|74.43|75.95|73.95|0
1704181800000|2024-01-02 07:50:00|76.09|74.09|76.13|74.13|76.23|74.23|75.94|73.94|0
1704182100000|2024-01-02 07:55:00|76.18|74.18|76.04|74.04|76.18|74.18|75.75|73.75|0
1704182400000|2024-01-02 08:00:00|75.84|73.84|74.7|72.7|75.94|73.94|74.7|72.7|0
1704182700000|2024-01-02 08:05:00|74.8|72.8|75.27|73.27|75.46|73.46|74.7|72.7|0
1704183000000|2024-01-02 08:10:00|75.36|73.36|75.07|73.07|75.55|73.55|75.07|73.07|0
1704183300000|2024-01-02 08:15:00|75.17|73.17|74.88|72.88|75.45|73.45|74.88|72.88|0
1704183600000|2024-01-02 08:20:00|74.98|72.98|74.79|72.79|75.31|73.31|74.69|72.69|0
1704183900000|2024-01-02 08:25:00|74.69|72.69|74.55|72.55|74.88|72.88|74.5|72.5|0
1704184200000|2024-01-02 08:30:00|74.5|72.5|74.03|72.03|74.5|72.5|73.93|71.93|0
1704184500000|2024-01-02 08:35:00|74.07|72.07|74.02|72.02|74.21|72.21|73.93|71.93|0
1704184800000|2024-01-02 08:40:00|74.12|72.12|74.02|72.02|74.21|72.21|73.93|71.93|0
1704185100000|2024-01-02 08:45:00|74.12|72.12|74.58|72.58|74.68|72.68|74.12|72.12|0
1704185400000|2024-01-02 08:50:00|74.63|72.63|74.39|72.39|74.68|72.68|74.39|72.39|0
1704185700000|2024-01-02 08:55:00|74.44|72.44|74.39|72.39|74.58|72.58|74.3|72.3|0
1704186000000|2024-01-02 09:00:00|74.48|72.48|74.96|72.96|74.96|72.96|74.48|72.48|0
1704186300000|2024-01-02 09:05:00|74.95|72.95|75.24|73.24|75.24|73.24|74.95|72.95|0
1704186600000|2024-01-02 09:10:00|75.33|73.33|75.81|73.81|76.1|74.1|75.33|73.33|0
1704186900000|2024-01-02 09:15:00|75.9|73.9|76.57|74.57|76.57|74.57|75.9|73.9|0
1704187200000|2024-01-02 09:20:00|76.67|74.67|76.86|74.86|76.96|74.96|76.57|74.57|0
1704187500000|2024-01-02 09:25:00|77.05|75.05|76.76|74.76|77.15|75.15|76.76|74.76|0
1704187800000|2024-01-02 09:30:00|76.81|74.81|77.05|75.05|77.1|75.1|76.66|74.66|0
1704188100000|2024-01-02 09:35:00|77.14|75.14|77.92|75.92|77.92|75.92|77.14|75.14|0
1704188400000|2024-01-02 09:40:00|78.02|76.02|77.82|75.82|78.31|76.31|77.82|75.82|0
1704188700000|2024-01-02 09:45:00|77.72|75.72|78.11|76.11|78.11|76.11|77.62|75.62|0
1704189000000|2024-01-02 09:50:00|78.01|76.01|78.75|76.75|78.8|76.8|78.01|76.01|0
1704189300000|2024-01-02 09:55:00|78.7|76.7|78.3|76.3|78.79|76.79|78.11|76.11|0
1704189600000|2024-01-02 10:00:00|78.2|76.2|78.4|76.4|78.5|76.5|78.1|76.1|0
1704189900000|2024-01-02 10:05:00|78.49|76.49|78.69|76.69|78.69|76.69|78.1|76.1|0
1704190200000|2024-01-02 10:10:00|78.59|76.59|79.18|77.18|79.28|77.28|78.39|76.39|0
1704190500000|2024-01-02 10:15:00|79.08|77.08|78.68|76.68|79.08|77.08|78.54|76.54|0
1704190800000|2024-01-02 10:20:00|78.59|76.59|78.78|76.78|78.78|76.78|78.19|76.19|0
1704191100000|2024-01-02 10:25:00|78.88|76.88|79.27|77.27|79.57|77.57|78.68|76.68|0
1704191400000|2024-01-02 10:30:00|79.17|77.17|78.87|76.87|79.17|77.17|78.68|76.68|0
1704191700000|2024-01-02 10:35:00|78.83|76.83|78.18|76.18|78.87|76.87|78.18|76.18|0
1704192000000|2024-01-02 10:40:00|78.14|76.14|77.99|75.99|78.14|76.14|77.79|75.79|0
1704192300000|2024-01-02 10:45:00|77.89|75.89|78.08|76.08|78.18|76.18|77.89|75.89|0
1704192600000|2024-01-02 10:50:00|78.18|76.18|78.67|76.67|78.96|76.96|77.98|75.98|0
1704192900000|2024-01-02 10:55:00|78.57|76.57|79.45|77.45|79.65|77.65|78.37|76.37|0
1704193200000|2024-01-02 11:00:00|79.55|77.55|79.95|77.95|80|78|79.55|77.55|0
1704193500000|2024-01-02 11:05:00|79.85|77.85|81.65|79.65|81.65|79.65|79.45|77.45|0
1704193800000|2024-01-02 11:10:00|81.55|79.55|83.17|81.17|83.17|81.17|81.24|79.24|0
1704194100000|2024-01-02 11:15:00|83.27|81.27|85.54|83.54|86.17|84.17|83.07|81.07|0
1704194400000|2024-01-02 11:20:00|85.65|83.65|85.83|83.83|86.25|84.25|82.9|80.9|0
1704194700000|2024-01-02 11:25:00|85.78|83.78|87.62|85.62|87.73|85.73|85.68|83.68|0
1704195000000|2024-01-02 11:30:00|87.51|85.51|88.42|86.42|88.58|86.58|87.51|85.51|0
1704195300000|2024-01-02 11:35:00|88.47|86.47|89.65|87.65|90.73|88.73|88.47|86.47|0
1704195600000|2024-01-02 11:40:00|89.54|87.54|89.65|87.65|90.46|88.46|89.32|87.32|0
1704195900000|2024-01-02 11:45:00|89.54|87.54|89.1|87.1|89.65|87.65|88.68|86.68|0
1704196200000|2024-01-02 11:50:00|89|87|89.21|87.21|89.43|87.43|88.78|86.78|0
1704196500000|2024-01-02 11:55:00|89.16|87.16|88.56|86.56|89.21|87.21|88.03|86.03|0
1704196800000|2024-01-02 12:00:00|88.46|86.46|89.42|87.42|89.64|87.64|88.46|86.46|0
1704197100000|2024-01-02 12:05:00|89.48|87.48|90.22|88.22|90.83|88.83|89.06|87.06|0
1704197400000|2024-01-02 12:10:00|90.16|88.16|90|88|90.54|88.54|89.68|87.68|0
1704197700000|2024-01-02 12:15:00|89.78|87.78|91.4|89.4|91.4|89.4|89.78|87.78|0
1704198000000|2024-01-02 12:20:00|91.51|89.51|90.53|88.53|91.51|89.51|90.21|88.21|0
1704198300000|2024-01-02 12:25:00|90.42|88.42|90.85|88.85|90.96|88.96|90.21|88.21|0
1704198600000|2024-01-02 12:30:00|90.8|88.8|90.74|88.74|91.18|89.18|90.64|88.64|0
1704198900000|2024-01-02 12:35:00|90.85|88.85|91.61|89.61|91.94|89.94|90.74|88.74|0
1704199200000|2024-01-02 12:40:00|91.5|89.5|91.93|89.93|92.05|90.05|91.17|89.17|0
1704199500000|2024-01-02 12:45:00|91.83|89.83|92.15|90.15|92.15|90.15|91.39|89.39|0
1704199800000|2024-01-02 12:50:00|92.26|90.26|93.36|91.36|93.58|91.58|92.04|90.04|0
1704200100000|2024-01-02 12:55:00|93.47|91.47|94.58|92.58|94.8|92.8|93.36|91.36|0
1704200400000|2024-01-02 13:00:00|95.02|93.02|94.11|92.11|95.02|93.02|92.54|90.54|0
1704200700000|2024-01-02 13:05:00|94|92|94|92|94.56|92.56|93.78|91.78|0
1704201000000|2024-01-02 13:10:00|94.11|92.11|95.44|93.44|95.44|93.44|94.11|92.11|0
1704201300000|2024-01-02 13:15:00|95.39|93.39|94.88|92.88|95.44|93.44|94.77|92.77|0
1704201600000|2024-01-02 13:20:00|94.77|92.77|94.77|92.77|95.44|93.44|94.44|92.44|0
1704201900000|2024-01-02 13:25:00|94.88|92.88|94.77|92.77|95.1|93.1|94.1|92.1|0
1704202200000|2024-01-02 13:30:00|94.99|92.99|92.4|90.4|95.55|93.55|92.29|90.29|0
1704202500000|2024-01-02 13:35:00|92.29|90.29|93.49|91.49|94.16|92.16|92.18|90.18|0
1704202800000|2024-01-02 13:40:00|93.38|91.38|93.16|91.16|93.6|91.6|92.94|90.94|0
1704203100000|2024-01-02 13:45:00|93.27|91.27|93.71|91.71|94.26|92.26|93.16|91.16|0
1704203400000|2024-01-02 13:50:00|93.82|91.82|93.71|91.71|94.37|92.37|93.71|91.71|0
1704203700000|2024-01-02 13:55:00|93.6|91.6|93.26|91.26|93.71|91.71|93.04|91.04|0
1704204000000|2024-01-02 14:00:00|93.21|91.21|95.48|93.48|95.59|93.59|92.6|90.6|0
1704204300000|2024-01-02 14:05:00|95.37|93.37|92.82|90.82|95.48|93.48|92.71|90.71|0
1704204600000|2024-01-02 14:10:00|92.93|90.93|92.49|90.49|93.48|91.48|92.27|90.27|0
1704204900000|2024-01-02 14:15:00|92.6|90.6|92.27|90.27|92.6|90.6|92.27|90.27|0
1704205200000|2024-01-02 14:20:00|92.37|90.37|91.83|89.83|92.59|90.59|91.39|89.39|0
1704205500000|2024-01-02 14:25:00|92.04|90.04|92.92|90.92|93.14|91.14|91.93|89.93|0
1704205800000|2024-01-02 14:30:00|92.81|90.81|90|88|93.03|91.03|89.57|87.57|0
1704206100000|2024-01-02 14:35:00|90.22|88.22|93.39|91.39|93.62|91.62|89.78|87.78|0
1704206400000|2024-01-02 14:40:00|92.82|90.82|94.33|92.33|94.67|92.67|92.49|90.49|0
1704206700000|2024-01-02 14:45:00|94.22|92.22|96.35|94.35|96.35|94.35|93.22|91.22|0
1704207000000|2024-01-02 14:50:00|96.24|94.24|96.23|94.23|96.46|94.46|93.99|91.99|0
1704207300000|2024-01-02 14:55:00|96.12|94.12|92.77|90.77|96.23|94.23|92.66|90.66|0
1704207600000|2024-01-02 15:00:00|92.55|90.55|91.23|89.23|92.99|90.99|90.47|88.47|0
1704207900000|2024-01-02 15:05:00|91.12|89.12|92.16|90.16|93.54|91.54|91.12|89.12|0
1704208200000|2024-01-02 15:10:00|92.21|90.21|93.31|91.31|93.54|91.54|91.56|89.56|0
1704208500000|2024-01-02 15:15:00|93.2|91.2|92.78|90.78|93.65|91.65|92.12|90.12|0
1704208800000|2024-01-02 15:20:00|92.89|90.89|92|90|93|91|91.24|89.24|0
1704209100000|2024-01-02 15:25:00|91.79|89.79|94|92|94.89|92.89|91.57|89.57|0
1704209400000|2024-01-02 15:30:00|94.22|92.22|95.34|93.34|95.79|93.79|94.22|92.22|0
1704209700000|2024-01-02 15:35:00|95.45|93.45|95.34|93.34|96.24|94.24|95.28|93.28|0
1704210000000|2024-01-02 15:40:00|95.45|93.45|93.77|91.77|95.56|93.56|93.43|91.43|0
1704210300000|2024-01-02 15:45:00|93.99|91.99|94.71|92.71|94.88|92.88|92.99|90.99|0
1704210600000|2024-01-02 15:50:00|94.77|92.77|94.54|92.54|94.99|92.99|93.87|91.87|0
1704210900000|2024-01-02 15:55:00|94.65|92.65|94.76|92.76|95.55|93.55|94.21|92.21|0
1704211200000|2024-01-02 16:00:00|94.54|92.54|92.65|90.65|94.88|92.88|92.54|90.54|0
1704211500000|2024-01-02 16:05:00|92.76|90.76|92.42|90.42|94.09|92.09|92.31|90.31|0
1704211800000|2024-01-02 16:10:00|92.37|90.37|92.37|90.37|93.31|91.31|91.32|89.32|0
1704212100000|2024-01-02 16:15:00|92.53|90.53|91.78|89.78|92.53|90.53|91.45|89.45|0
1704212400000|2024-01-02 16:20:00|91.61|89.61|92.32|90.32|92.77|90.77|91.33|89.33|0
1704212700000|2024-01-02 16:25:00|92.43|90.43|90.91|88.91|92.55|90.55|90.8|88.8|0
1704213000000|2024-01-02 16:30:00|90.8|88.8|89.6|87.6|91.02|89.02|89.49|87.49|0
1704213300000|2024-01-02 16:35:00|89.71|87.71|90.36|88.36|90.47|88.47|89.49|87.49|0
1704213600000|2024-01-02 16:40:00|90.25|88.25|89.38|87.38|90.58|88.58|89.38|87.38|0
1704213900000|2024-01-02 16:45:00|89.43|87.43|88.58|86.58|89.59|87.59|87.33|85.33|0
1704214200000|2024-01-02 16:50:00|88.47|86.47|87.59|85.59|88.9|86.9|87.11|85.11|0
1704214500000|2024-01-02 16:55:00|87.53|85.53|86.89|84.89|87.64|85.64|86.68|84.68|0
1704214800000|2024-01-02 17:00:00|86.68|84.68|86.78|84.78|86.99|84.99|86.15|84.15|0
1704215100000|2024-01-02 17:05:00|86.67|84.67|86.99|84.99|87.21|85.21|86.57|84.57|0
1704215400000|2024-01-02 17:10:00|87.05|85.05|86.56|84.56|87.1|85.1|86.14|84.14|0
1704215700000|2024-01-02 17:15:00|86.67|84.67|87.73|85.73|88.59|86.59|86.67|84.67|0
1704216000000|2024-01-02 17:20:00|87.68|85.68|87.62|85.62|88.05|86.05|86.72|84.72|0
1704216300000|2024-01-02 17:25:00|87.52|85.52|87.84|85.84|87.94|85.94|86.98|84.98|0
1704216600000|2024-01-02 17:30:00|87.73|85.73|86.77|84.77|87.94|85.94|86.77|84.77|0
1704216900000|2024-01-02 17:35:00|86.87|84.87|85.6|83.6|86.87|84.87|85.5|83.5|0
1704217200000|2024-01-02 17:40:00|85.39|83.39|85.6|83.6|85.7|83.7|84.87|82.87|0
1704217500000|2024-01-02 17:45:00|85.49|83.49|87.5|85.5|87.93|85.93|85.49|83.49|0
1704217800000|2024-01-02 17:50:00|87.4|85.4|88.25|86.25|88.79|86.79|87.29|85.29|0
1704218100000|2024-01-02 17:55:00|88.36|86.36|89.22|87.22|89.44|87.44|88.14|86.14|0
1704218400000|2024-01-02 18:00:00|89.44|87.44|89.76|87.76|90.09|88.09|89.22|87.22|0
1704218700000|2024-01-02 18:05:00|89.87|87.87|90.3|88.3|90.63|88.63|89.33|87.33|0
1704219000000|2024-01-02 18:10:00|90.41|88.41|89.32|87.32|90.74|88.74|89.11|87.11|0
1704219300000|2024-01-02 18:15:00|89.54|87.54|88.99|86.99|89.86|87.86|88.67|86.67|0
1704219600000|2024-01-02 18:20:00|88.89|86.89|87.71|85.71|89.21|87.21|87.54|85.54|0
1704219900000|2024-01-02 18:25:00|87.76|85.76|88.19|86.19|88.19|86.19|86.9|84.9|0
1704220200000|2024-01-02 18:30:00|88.3|86.3|87.54|85.54|88.95|86.95|87.43|85.43|0
1704220500000|2024-01-02 18:35:00|87.75|85.75|87.32|85.32|87.86|85.86|87.11|85.11|0
1704220800000|2024-01-02 18:40:00|87.43|85.43|87.86|85.86|88.07|86.07|87|85|0
1704221100000|2024-01-02 18:45:00|87.97|85.97|88.07|86.07|88.4|86.4|86.89|84.89|0
1704221400000|2024-01-02 18:50:00|88.29|86.29|89.48|87.48|89.59|87.59|88.07|86.07|0
1704221700000|2024-01-02 18:55:00|89.37|87.37|90.47|88.47|91.02|89.02|89.15|87.15|0
1704222000000|2024-01-02 19:00:00|90.69|88.69|91.68|89.68|91.68|89.68|90.03|88.03|0
1704222300000|2024-01-02 19:05:00|91.79|89.79|92.12|90.12|93.02|91.02|91.46|89.46|0
1704222600000|2024-01-02 19:10:00|92.23|90.23|91.56|89.56|92.46|90.46|90.79|88.79|0
1704222900000|2024-01-02 19:15:00|91.68|89.68|91.1|89.1|91.68|89.68|90.43|88.43|0
1704223200000|2024-01-02 19:20:00|91.21|89.21|91.54|89.54|91.71|89.71|90.65|88.65|0
1704223500000|2024-01-02 19:25:00|91.43|89.43|90.54|88.54|91.66|89.66|90.32|88.32|0
1704223800000|2024-01-02 19:30:00|90.65|88.65|91.2|89.2|91.32|89.32|89.76|87.76|0
1704224100000|2024-01-02 19:35:00|91.09|89.09|92.1|90.1|92.1|90.1|91.04|89.04|0
1704224400000|2024-01-02 19:40:00|92.21|90.21|91.98|89.98|92.32|90.32|91.65|89.65|0
1704224700000|2024-01-02 19:45:00|92.09|90.09|92.77|90.77|92.88|90.88|91.53|89.53|0
1704225000000|2024-01-02 19:50:00|92.66|90.66|93.9|91.9|94.36|92.36|92.32|90.32|0
1704225300000|2024-01-02 19:55:00|94.01|92.01|93.56|91.56|94.47|92.47|93.34|91.34|0
1704225600000|2024-01-02 20:00:00|94.52|92.52|96.02|94.02|96.14|94.14|94.41|92.41|0
1704225900000|2024-01-02 20:05:00|95.9|93.9|95.67|93.67|96.48|94.48|94.63|92.63|0
1704226200000|2024-01-02 20:10:00|95.55|93.55|95.9|93.9|96.13|94.13|94.98|92.98|0
1704226500000|2024-01-02 20:15:00|95.78|93.78|94.29|92.29|96.25|94.25|93.83|91.83|0
1704226800000|2024-01-02 20:20:00|94.4|92.4|94.63|92.63|95.55|93.55|94.06|92.06|0
1704227100000|2024-01-02 20:25:00|94.69|92.69|94.51|92.51|95.43|93.43|94.17|92.17|0
1704227400000|2024-01-02 20:30:00|94.62|92.62|94.39|92.39|94.74|92.74|93.25|91.25|0
1704227700000|2024-01-02 20:35:00|94.45|92.45|95.19|93.19|95.43|93.43|94.39|92.39|0
1704228000000|2024-01-02 20:40:00|95.08|93.08|93.93|91.93|95.31|93.31|93.82|91.82|0
1704228300000|2024-01-02 20:45:00|93.82|91.82|92.9|90.9|94.27|92.27|92.79|90.79|0
1704228600000|2024-01-02 20:50:00|92.34|90.34|89.77|87.77|92.34|90.34|89.1|87.1|0
1704228900000|2024-01-02 20:55:00|89.55|87.55|86.7|84.7|89.99|87.99|86.49|84.49|0
1704229200000|2024-01-02 21:00:00|86.38|84.38|87.16|85.16|88.74|86.74|86|84|0
1704229500000|2024-01-02 21:05:00|86.84|84.84|86.95|84.95|87.05|85.05|86.41|84.41|0
1704229800000|2024-01-02 21:10:00|86.84|84.84|87.05|85.05|87.16|85.16|86.51|84.51|0
1704230100000|2024-01-02 21:15:00|87.15|84.95|87.36|85.16|87.47|85.27|87.04|84.84|0
1704230400000|2024-01-02 21:20:00|87.26|85.06|87.36|85.16|87.47|85.27|87.26|85.06|0
1704230700000|2024-01-02 21:25:00|87.25|85.05|87.47|85.27|87.47|85.27|87.15|84.95|0
1704231000000|2024-01-02 21:30:00|87.57|85.37|87.31|85.11|87.57|85.37|87.31|85.11|0
1704231300000|2024-01-02 21:35:00|87.25|85.05|87.25|85.05|87.36|85.16|86.93|84.73|0
1704231600000|2024-01-02 21:40:00|87.2|85|86.81|84.61|87.2|85|86.81|84.61|0
1704231900000|2024-01-02 21:45:00|86.76|84.56|86.6|84.4|86.81|84.61|86.49|84.29|0
1704232200000|2024-01-02 21:50:00|86.7|84.5|86.7|84.5|86.81|84.61|86.38|84.18|0
1704232500000|2024-01-02 21:55:00|86.81|84.61|86.86|84.66|86.91|84.71|86.7|84.5|0
1704232800000|2024-01-02 22:00:00|86.78|84.58|86.97|84.77|87|84.8|86.77|84.57|0
1704233100000|2024-01-02 22:05:00|86.98|84.78|86.95|84.75|87|84.8|86.95|84.75|0
1704233400000|2024-01-02 22:10:00|86.98|84.78|86.96|84.76|86.98|84.78|86.95|84.75|0
1704233700000|2024-01-02 22:15:00|86.91|84.71|86.81|84.61|86.91|84.71|86.79|84.59|0
1704234000000|2024-01-02 22:20:00|86.8|84.6|86.79|84.59|86.8|84.6|86.77|84.57|0
1704234300000|2024-01-02 22:25:00|86.82|84.62|86.7|84.5|86.83|84.63|86.7|84.5|0
1704234600000|2024-01-02 22:30:00|86.75|84.55|86.75|84.55|86.8|84.6|86.73|84.53|0
1704234900000|2024-01-02 22:35:00|86.7|84.5|86.71|84.51|86.71|84.51|86.7|84.5|0
1704235200000|2024-01-02 22:40:00|86.75|84.55|86.81|84.61|86.81|84.61|86.75|84.55|0
1704235500000|2024-01-02 22:45:00|86.79|84.59|86.8|84.6|86.8|84.6|86.76|84.56|0
1704235800000|2024-01-02 22:50:00|86.79|84.59|86.72|84.52|86.8|84.6|86.72|84.52|0
1704236100000|2024-01-02 22:55:00|86.63|84.43|86.56|84.36|86.68|84.48|86.39|84.19|0
1704236400000|2024-01-02 23:00:00|86.19|83.99|86.02|83.82|86.67|84.47|85.97|83.77|0
1704236700000|2024-01-02 23:05:00|86.13|83.93|86.24|84.04|86.24|84.04|86.02|83.82|0
1704237000000|2024-01-02 23:10:00|86.23|84.03|86.66|84.46|86.66|84.46|86.13|83.93|0
1704237300000|2024-01-02 23:15:00|86.77|84.57|87.31|85.11|87.31|85.11|86.66|84.46|0
1704237600000|2024-01-02 23:20:00|87.25|85.05|87.3|85.1|87.52|85.32|86.87|84.67|0
1704237900000|2024-01-02 23:25:00|87.41|85.21|87.3|85.1|87.41|85.21|87.09|84.89|0
1704238200000|2024-01-02 23:30:00|87.19|84.99|87.08|84.88|87.3|85.1|87.08|84.88|0
1704238500000|2024-01-02 23:35:00|86.97|84.77|86.97|84.77|87.08|84.88|86.97|84.77|0
1704238800000|2024-01-02 23:40:00|87.08|84.88|86.97|84.77|87.08|84.88|86.86|84.66|0
1704239100000|2024-01-02 23:45:00|87.08|84.88|86.86|84.66|87.19|84.99|86.86|84.66|0
1704239400000|2024-01-02 23:50:00|86.97|84.77|86.86|84.66|86.97|84.77|86.86|84.66|0
1704239700000|2024-01-02 23:55:00|86.75|84.55|86.75|84.55|86.86|84.66|86.75|84.55|0
1704240000000|2024-01-03 00:00:00|86.7|84.5|86.85|84.65|87.07|84.87|86.64|84.44|0
1704240300000|2024-01-03 00:05:00|86.91|84.71|86.96|84.76|87.07|84.87|86.91|84.71|0
1704240600000|2024-01-03 00:10:00|86.85|84.65|86.74|84.54|87.07|84.87|86.74|84.54|0
1704240900000|2024-01-03 00:15:00|86.63|84.43|86.95|84.75|86.95|84.75|86.63|84.43|0
1704241200000|2024-01-03 00:20:00|86.85|84.65|86.63|84.43|86.95|84.75|86.52|84.32|0
1704241500000|2024-01-03 00:25:00|86.73|84.53|86.73|84.53|86.73|84.53|86.52|84.32|0
1704241800000|2024-01-03 00:30:00|86.79|84.59|86.62|84.42|86.95|84.75|86.62|84.42|0
1704242100000|2024-01-03 00:35:00|86.73|84.53|87.16|84.96|87.16|84.96|86.62|84.42|0
1704242400000|2024-01-03 00:40:00|87.27|85.07|87.48|85.28|87.65|85.45|87.27|85.07|0
1704242700000|2024-01-03 00:45:00|87.59|85.39|87.59|85.39|87.59|85.39|87.48|85.28|0
1704243000000|2024-01-03 00:50:00|87.48|85.28|87.58|85.38|87.91|85.71|87.48|85.28|0
1704243300000|2024-01-03 00:55:00|87.69|85.49|87.69|85.49|87.69|85.49|87.58|85.38|0
1704243600000|2024-01-03 01:00:00|87.8|85.6|87.69|85.49|87.8|85.6|87.26|85.06|0
1704243900000|2024-01-03 01:05:00|87.58|85.38|87.58|85.38|87.58|85.38|87.36|85.16|0
1704244200000|2024-01-03 01:10:00|87.68|85.48|87.9|85.7|87.96|85.76|87.68|85.48|0
1704244500000|2024-01-03 01:15:00|88.01|85.81|87.68|85.48|88.12|85.92|87.68|85.48|0
1704244800000|2024-01-03 01:20:00|87.74|85.54|87.79|85.59|87.9|85.7|87.57|85.37|0
1704245100000|2024-01-03 01:25:00|87.89|85.69|87.68|85.48|87.89|85.69|87.57|85.37|0
1704245400000|2024-01-03 01:30:00|87.57|85.57|87.68|85.68|87.79|85.79|87.36|85.36|0
1704245700000|2024-01-03 01:35:00|87.63|85.63|87.68|85.68|87.68|85.68|87.35|85.35|0
1704246000000|2024-01-03 01:40:00|87.57|85.57|87.68|85.68|87.89|85.89|87.57|85.57|0
1704246300000|2024-01-03 01:45:00|87.78|85.78|87.57|85.57|87.78|85.78|87.46|85.46|0
1704246600000|2024-01-03 01:50:00|87.51|85.51|87.35|85.35|87.67|85.67|87.35|85.35|0
1704246900000|2024-01-03 01:55:00|87.24|85.24|87.56|85.56|87.67|85.67|87.24|85.24|0
1704247200000|2024-01-03 02:00:00|87.45|85.45|87.34|85.34|87.56|85.56|87.34|85.34|0
1704247500000|2024-01-03 02:05:00|87.45|85.45|87.56|85.56|87.56|85.56|87.34|85.34|0
1704247800000|2024-01-03 02:10:00|87.55|85.55|87.44|85.44|87.55|85.55|87.44|85.44|0
1704248100000|2024-01-03 02:15:00|87.55|85.55|87.82|85.82|87.88|85.88|87.55|85.55|0
1704248400000|2024-01-03 02:20:00|87.88|85.88|88.09|86.09|88.09|86.09|87.77|85.77|0
1704248700000|2024-01-03 02:25:00|88.15|86.15|88.2|86.2|88.42|86.42|88.09|86.09|0
1704249000000|2024-01-03 02:30:00|88.09|86.09|88.09|86.09|88.2|86.2|87.87|85.87|0
1704249300000|2024-01-03 02:35:00|88.03|86.03|87.97|85.97|88.03|86.03|87.76|85.76|0
1704249600000|2024-01-03 02:40:00|87.87|85.87|87.86|85.86|87.97|85.97|87.76|85.76|0
1704249900000|2024-01-03 02:45:00|87.92|85.92|87.97|85.97|88.19|86.19|87.86|85.86|0
1704250200000|2024-01-03 02:50:00|88.08|86.08|88.08|86.08|88.19|86.19|87.86|85.86|0
1704250500000|2024-01-03 02:55:00|88.13|86.13|88.18|86.18|88.4|86.4|88.07|86.07|0
1704250800000|2024-01-03 03:00:00|88.13|86.13|87.85|85.85|88.18|86.18|87.85|85.85|0
1704251100000|2024-01-03 03:05:00|87.74|85.74|87.85|85.85|87.96|85.96|87.74|85.74|0
1704251400000|2024-01-03 03:10:00|87.8|85.8|88.07|86.07|88.07|86.07|87.74|85.74|0
1704251700000|2024-01-03 03:15:00|87.96|85.96|88.28|86.28|88.39|86.39|87.96|85.96|0
1704252000000|2024-01-03 03:20:00|88.23|86.23|88.28|86.28|88.39|86.39|88.17|86.17|0
1704252300000|2024-01-03 03:25:00|88.39|86.39|88.39|86.39|88.39|86.39|88.28|86.28|0
1704252600000|2024-01-03 03:30:00|88.28|86.28|87.84|85.84|88.39|86.39|87.84|85.84|0
1704252900000|2024-01-03 03:35:00|87.95|85.95|88.05|86.05|88.16|86.16|87.84|85.84|0
1704253200000|2024-01-03 03:40:00|87.95|85.95|88.05|86.05|88.16|86.16|87.94|85.94|0
1704253500000|2024-01-03 03:45:00|88.16|86.16|88.16|86.16|88.16|86.16|87.94|85.94|0
1704253800000|2024-01-03 03:50:00|88.05|86.05|88.16|86.16|88.16|86.16|88.05|86.05|0
1704254100000|2024-01-03 03:55:00|88.26|86.26|88.26|86.26|88.26|86.26|88.15|86.15|0
1704254400000|2024-01-03 04:00:00|88.21|86.21|88.37|86.37|88.37|86.37|88.15|86.15|0
1704254700000|2024-01-03 04:05:00|88.26|86.26|88.26|86.26|88.37|86.37|88.26|86.26|0
1704255000000|2024-01-03 04:10:00|88.37|86.37|88.25|86.25|88.37|86.37|88.25|86.25|0
1704255300000|2024-01-03 04:15:00|88.36|86.36|88.36|86.36|88.36|86.36|88.36|86.36|0
1704255600000|2024-01-03 04:20:00|88.25|86.25|88.25|86.25|88.25|86.25|88.2|86.2|0
1704255900000|2024-01-03 04:25:00|88.14|86.14|88.36|86.36|88.36|86.36|88.14|86.14|0
1704256200000|2024-01-03 04:30:00|88.25|86.25|88.46|86.46|88.46|86.46|88.25|86.25|0
1704256500000|2024-01-03 04:35:00|88.57|86.57|88.57|86.57|88.68|86.68|88.46|86.46|0
1704256800000|2024-01-03 04:40:00|88.68|86.68|88.57|86.57|88.79|86.79|88.57|86.57|0
1704257100000|2024-01-03 04:45:00|88.68|86.68|88.67|86.67|88.73|86.73|88.57|86.57|0
1704257400000|2024-01-03 04:50:00|88.78|86.78|88.78|86.78|88.78|86.78|88.67|86.67|0
1704257700000|2024-01-03 04:55:00|88.84|86.84|88.78|86.78|88.89|86.89|88.67|86.67|0
1704258000000|2024-01-03 05:00:00|88.89|86.89|89.11|87.11|89.11|87.11|88.89|86.89|0
1704258300000|2024-01-03 05:05:00|89|87|88.99|86.99|89|87|88.88|86.88|0
1704258600000|2024-01-03 05:10:00|89.1|87.1|89.1|87.1|89.32|87.32|88.88|86.88|0
1704258900000|2024-01-03 05:15:00|88.99|86.99|88.88|86.88|88.99|86.99|88.66|86.66|0
1704259200000|2024-01-03 05:20:00|88.99|86.99|89.32|87.32|89.32|87.32|88.99|86.99|0
1704259500000|2024-01-03 05:25:00|89.21|87.21|88.98|86.98|89.21|87.21|88.98|86.98|0
1704259800000|2024-01-03 05:30:00|88.87|86.87|88.54|86.54|88.87|86.87|88.54|86.54|0
1704260100000|2024-01-03 05:35:00|88.6|86.6|88.65|86.65|88.76|86.76|88.54|86.54|0
1704260400000|2024-01-03 05:40:00|88.76|86.76|88.87|86.87|88.87|86.87|88.65|86.65|0
1704260700000|2024-01-03 05:45:00|88.98|86.98|88.65|86.65|88.98|86.98|88.54|86.54|0
1704261000000|2024-01-03 05:50:00|88.59|86.59|88.64|86.64|88.75|86.75|88.53|86.53|0
1704261300000|2024-01-03 05:55:00|88.59|86.59|88.53|86.53|88.64|86.64|88.53|86.53|0
1704261600000|2024-01-03 06:00:00|88.64|86.64|88.53|86.53|88.64|86.64|88.42|86.42|0
1704261900000|2024-01-03 06:05:00|88.64|86.64|88.85|86.85|88.85|86.85|88.53|86.53|0
1704262200000|2024-01-03 06:10:00|88.74|86.74|88.41|86.41|88.85|86.85|88.41|86.41|0
1704262500000|2024-01-03 06:15:00|88.3|86.3|88.3|86.3|88.52|86.52|88.3|86.3|0
1704262800000|2024-01-03 06:20:00|88.41|86.41|88.19|86.19|88.41|86.41|88.19|86.19|0
1704263100000|2024-01-03 06:25:00|88.08|86.08|87.75|85.75|88.19|86.19|87.75|85.75|0
1704263400000|2024-01-03 06:30:00|87.81|85.81|88.19|86.19|88.19|86.19|87.81|85.81|0
1704263700000|2024-01-03 06:35:00|88.08|86.08|87.97|85.97|88.19|86.19|87.97|85.97|0
1704264000000|2024-01-03 06:40:00|88.07|86.07|87.85|85.85|88.07|86.07|87.75|85.75|0
1704264300000|2024-01-03 06:45:00|87.75|85.75|87.85|85.85|88.07|86.07|87.75|85.75|0
1704264600000|2024-01-03 06:50:00|87.74|85.74|88.07|86.07|88.12|86.12|87.74|85.74|0
1704264900000|2024-01-03 06:55:00|88.12|86.12|88.17|86.17|88.18|86.18|88.07|86.07|0
1704265200000|2024-01-03 07:00:00|88.28|86.28|88.5|86.5|88.5|86.5|88.06|86.06|0
1704265500000|2024-01-03 07:05:00|88.39|86.39|88.28|86.28|88.83|86.83|88.28|86.28|0
1704265800000|2024-01-03 07:10:00|88.17|86.17|88.49|86.49|88.49|86.49|88.17|86.17|0
1704266100000|2024-01-03 07:15:00|88.55|86.55|88.82|86.82|88.82|86.82|88.38|86.38|0
1704266400000|2024-01-03 07:20:00|88.71|86.71|87.94|85.94|88.71|86.71|87.94|85.94|0
1704266700000|2024-01-03 07:25:00|87.89|85.89|87.94|85.94|88.16|86.16|87.83|85.83|0
1704267000000|2024-01-03 07:30:00|87.89|85.89|87.94|85.94|88.38|86.38|87.83|85.83|0
1704267300000|2024-01-03 07:35:00|88.05|86.05|88.32|86.32|88.32|86.32|87.37|85.37|0
1704267600000|2024-01-03 07:40:00|88.21|86.21|88.21|86.21|88.32|86.32|88.1|86.1|0
1704267900000|2024-01-03 07:45:00|88.1|86.1|88.1|86.1|88.21|86.21|87.99|85.99|0
1704268200000|2024-01-03 07:50:00|88.16|86.16|88.1|86.1|88.21|86.21|87.99|85.99|0
1704268500000|2024-01-03 07:55:00|88.04|86.04|88.2|86.2|88.2|86.2|87.77|85.77|0
1704268800000|2024-01-03 08:00:00|88.09|86.09|88.53|86.53|88.64|86.64|87.77|85.77|0
1704269100000|2024-01-03 08:05:00|88.42|86.42|87.55|85.55|88.53|86.53|87.55|85.55|0
1704269400000|2024-01-03 08:10:00|87.76|85.76|87.54|85.54|87.87|85.87|87|85|0
1704269700000|2024-01-03 08:15:00|87.44|85.44|87|85|87.65|85.65|86.89|84.89|0
1704270000000|2024-01-03 08:20:00|86.89|84.89|87.43|85.43|87.43|85.43|86.68|84.68|0
1704270300000|2024-01-03 08:25:00|87.38|85.38|88.52|86.52|88.95|86.95|87.21|85.21|0
1704270600000|2024-01-03 08:30:00|88.41|86.41|88.08|86.08|88.62|86.62|87.37|85.37|0
1704270900000|2024-01-03 08:35:00|87.97|85.97|87.86|85.86|88.08|86.08|87.53|85.53|0
1704271200000|2024-01-03 08:40:00|87.97|85.97|88.4|86.4|88.84|86.84|87.64|85.64|0
1704271500000|2024-01-03 08:45:00|88.29|86.29|88.72|86.72|88.83|86.83|87.96|85.96|0
1704271800000|2024-01-03 08:50:00|88.61|86.61|89.6|87.6|89.6|87.6|88.56|86.56|0
1704272100000|2024-01-03 08:55:00|89.66|87.66|89.6|87.6|89.71|87.71|89.27|87.27|0
1704272400000|2024-01-03 09:00:00|89.71|87.71|90.15|88.15|90.15|88.15|89.16|87.16|0
1704272700000|2024-01-03 09:05:00|90.04|88.04|90.92|88.92|91.14|89.14|89.92|87.92|0
1704273000000|2024-01-03 09:10:00|90.81|88.81|91.14|89.14|91.14|89.14|90.47|88.47|0
1704273300000|2024-01-03 09:15:00|91.25|89.25|91.03|89.03|91.58|89.58|90.81|88.81|0
1704273600000|2024-01-03 09:20:00|90.97|88.97|90.58|88.58|91.14|89.14|90.36|88.36|0
1704273900000|2024-01-03 09:25:00|90.47|88.47|90.63|88.63|90.91|88.91|90.36|88.36|0
1704274200000|2024-01-03 09:30:00|90.69|88.69|90.91|88.91|91.13|89.13|90.47|88.47|0
1704274500000|2024-01-03 09:35:00|90.8|88.8|90.68|88.68|90.8|88.8|90.46|88.46|0
1704274800000|2024-01-03 09:40:00|90.9|88.9|91.68|89.68|91.68|89.68|90.79|88.79|0
1704275100000|2024-01-03 09:45:00|91.8|89.8|92.24|90.24|92.35|90.35|91.57|89.57|0
1704275400000|2024-01-03 09:50:00|92.13|90.13|91.9|89.9|92.35|90.35|91.9|89.9|0
1704275700000|2024-01-03 09:55:00|91.79|89.79|92.35|90.35|92.35|90.35|91.79|89.79|0
1704276000000|2024-01-03 10:00:00|92.57|90.57|92.01|90.01|92.8|90.8|92.01|90.01|0
1704276300000|2024-01-03 10:05:00|91.9|89.9|92.34|90.34|92.46|90.46|91.56|89.56|0
1704276600000|2024-01-03 10:10:00|92.46|90.46|91.56|89.56|92.57|90.57|91.33|89.33|0
1704276900000|2024-01-03 10:15:00|91.61|89.61|92.23|90.23|92.34|90.34|91.56|89.56|0
1704277200000|2024-01-03 10:20:00|92.11|90.11|92.25|90.25|92.25|90.25|90.87|88.87|0
1704277500000|2024-01-03 10:25:00|92.36|90.36|92.13|90.13|92.59|90.59|91.91|89.91|0
1704277800000|2024-01-03 10:30:00|92.25|90.25|90.68|88.68|92.36|90.36|90.68|88.68|0
1704278100000|2024-01-03 10:35:00|90.79|88.79|91.23|89.23|91.68|89.68|90.68|88.68|0
1704278400000|2024-01-03 10:40:00|91.18|89.18|90.45|88.45|91.18|89.18|90.23|88.23|0
1704278700000|2024-01-03 10:45:00|90.51|88.51|91.23|89.23|91.23|89.23|90.45|88.45|0
1704279000000|2024-01-03 10:50:00|91.11|89.11|91|89|91.11|89.11|90.67|88.67|0
1704279300000|2024-01-03 10:55:00|90.89|88.89|91.67|89.67|91.78|89.78|90.89|88.89|0
1704279600000|2024-01-03 11:00:00|91.56|89.56|91.72|89.72|91.72|89.72|91.22|89.22|0
1704279900000|2024-01-03 11:05:00|91.78|89.78|91.33|89.33|91.89|89.89|91.22|89.22|0
1704280200000|2024-01-03 11:10:00|91.22|89.22|91.77|89.77|91.89|89.89|91.1|89.1|0
1704280500000|2024-01-03 11:15:00|91.83|89.83|92|90|92.06|90.06|91.66|89.66|0
1704280800000|2024-01-03 11:20:00|91.88|89.88|92.56|90.56|92.56|90.56|91.77|89.77|0
1704281100000|2024-01-03 11:25:00|92.67|90.67|93.23|91.23|93.35|91.35|92.56|90.56|0
1704281400000|2024-01-03 11:30:00|93.12|91.12|93.46|91.46|93.69|91.69|93.12|91.12|0
1704281700000|2024-01-03 11:35:00|93.57|91.57|93.68|91.68|93.91|91.91|93.46|91.46|0
1704282000000|2024-01-03 11:40:00|93.57|91.57|93.57|91.57|93.97|91.97|93.34|91.34|0
1704282300000|2024-01-03 11:45:00|93.45|91.45|93.34|91.34|93.57|91.57|93|91|0
1704282600000|2024-01-03 11:50:00|93.45|91.45|93.79|91.79|94.02|92.02|93.33|91.33|0
1704282900000|2024-01-03 11:55:00|93.9|91.9|93.44|91.44|94.13|92.13|93.22|91.22|0
1704283200000|2024-01-03 12:00:00|93.33|91.33|94.24|92.24|94.24|92.24|93.33|91.33|0
1704283500000|2024-01-03 12:05:00|94.13|92.13|94.35|92.35|94.87|92.87|94.13|92.13|0
1704283800000|2024-01-03 12:10:00|94.47|92.47|94.92|92.92|94.92|92.92|94.35|92.35|0
1704284100000|2024-01-03 12:15:00|94.81|92.81|94.8|92.8|94.81|92.81|94.06|92.06|0
1704284400000|2024-01-03 12:20:00|94.92|92.92|95.49|93.49|95.49|93.49|94.57|92.57|0
1704284700000|2024-01-03 12:25:00|95.55|93.55|95.37|93.37|95.72|93.72|95.14|93.14|0
1704285000000|2024-01-03 12:30:00|95.49|93.49|95.6|93.6|95.84|93.84|95.26|93.26|0
1704285300000|2024-01-03 12:35:00|95.49|93.49|96.18|94.18|96.41|94.41|95.49|93.49|0
1704285600000|2024-01-03 12:40:00|96.06|94.06|96.18|94.18|96.41|94.41|95.6|93.6|0
1704285900000|2024-01-03 12:45:00|96.06|94.06|95.71|93.71|96.29|94.29|95.6|93.6|0
1704286200000|2024-01-03 12:50:00|95.83|93.83|95.74|93.74|95.94|93.94|94.32|92.32|0
1704286500000|2024-01-03 12:55:00|95.8|93.8|96.2|94.2|96.55|94.55|95.8|93.8|0
1704286800000|2024-01-03 13:00:00|96.31|94.31|96.2|94.2|96.89|94.89|95.91|93.91|0
1704287100000|2024-01-03 13:05:00|96.31|94.31|96.08|94.08|96.43|94.43|95.96|93.96|0
1704287400000|2024-01-03 13:10:00|96.19|94.19|95.73|93.73|96.19|94.19|95.61|93.61|0
1704287700000|2024-01-03 13:15:00|95.61|93.61|94.46|92.46|95.96|93.96|94.35|92.35|0
1704288000000|2024-01-03 13:20:00|94.58|92.58|94.92|92.92|95.03|93.03|94.23|92.23|0
1704288300000|2024-01-03 13:25:00|94.8|92.8|94.4|92.4|94.8|92.8|94.12|92.12|0
1704288600000|2024-01-03 13:30:00|94.57|92.57|94.68|92.68|95.37|93.37|94.46|92.46|0
1704288900000|2024-01-03 13:35:00|94.57|92.57|93.77|91.77|94.68|92.68|93.66|91.66|0
1704289200000|2024-01-03 13:40:00|93.88|91.88|94.79|92.79|94.79|92.79|93.88|91.88|0
1704289500000|2024-01-03 13:45:00|94.68|92.68|95.37|93.37|95.48|93.48|94.56|92.56|0
1704289800000|2024-01-03 13:50:00|95.25|93.25|95.36|93.36|95.59|93.59|94.45|92.45|0
1704290100000|2024-01-03 13:55:00|95.25|93.25|96.52|94.52|96.75|94.75|95.19|93.19|0
1704290400000|2024-01-03 14:00:00|96.4|94.4|96.86|94.86|96.98|94.98|95.82|93.82|0
1704290700000|2024-01-03 14:05:00|96.98|94.98|97.56|95.56|97.79|95.79|96.74|94.74|0
1704291000000|2024-01-03 14:10:00|97.62|95.62|98.14|96.14|98.14|96.14|97.62|95.62|0
1704291300000|2024-01-03 14:15:00|98.02|96.02|97.32|95.32|98.26|96.26|97.15|95.15|0
1704291600000|2024-01-03 14:20:00|97.2|95.2|98.25|96.25|98.32|96.32|96.39|94.39|0
1704291900000|2024-01-03 14:25:00|98.37|96.37|97.55|95.55|98.37|96.37|97.2|95.2|0
1704292200000|2024-01-03 14:30:00|97.31|95.31|98.13|96.13|99.19|97.19|97.08|95.08|0
1704292500000|2024-01-03 14:35:00|98.6|96.6|98.72|96.72|99.07|97.07|97.89|95.89|0
1704292800000|2024-01-03 14:40:00|98.6|96.6|98.6|96.6|98.72|96.72|97.31|95.31|0
1704293100000|2024-01-03 14:45:00|98.83|96.83|98.36|96.36|99.42|97.42|98.36|96.36|0
1704293400000|2024-01-03 14:50:00|98.48|96.48|99.06|97.06|99.18|97.18|97.42|95.42|0
1704293700000|2024-01-03 14:55:00|98.95|96.95|99.97|97.97|101.08|99.08|98.83|96.83|0
1704294000000|2024-01-03 15:00:00|100.62|98.62|96.97|94.97|100.62|98.62|96.16|94.16|0
1704294300000|2024-01-03 15:05:00|96.5|94.5|98.95|96.95|99.42|97.42|94.99|92.99|0
1704294600000|2024-01-03 15:10:00|99.06|97.06|102.36|100.36|102.48|100.48|98.95|96.95|0
1704294900000|2024-01-03 15:15:00|102.48|100.48|102.23|100.23|102.96|100.96|101.99|99.99|0
1704295200000|2024-01-03 15:20:00|102.35|100.35|102.35|100.35|103.32|101.32|102.23|100.23|0
1704295500000|2024-01-03 15:25:00|102.23|100.23|101.99|99.99|102.47|100.47|100.67|98.67|0
1704295800000|2024-01-03 15:30:00|101.87|99.87|102.35|100.35|103.07|101.07|101.38|99.38|0
1704296100000|2024-01-03 15:35:00|102.59|100.59|105.02|103.02|105.52|103.52|102.1|100.1|0
1704296400000|2024-01-03 15:40:00|105.39|103.39|104.65|102.65|105.39|103.39|104.16|102.16|0
1704296700000|2024-01-03 15:45:00|104.78|102.78|105.51|103.51|105.88|103.88|104.53|102.53|0
1704297000000|2024-01-03 15:50:00|105.39|103.39|104.77|102.77|105.58|103.58|103.67|101.67|0
1704297300000|2024-01-03 15:55:00|104.89|102.89|101.98|99.98|105.26|103.26|101.62|99.62|0
1704297600000|2024-01-03 16:00:00|101.86|99.86|100.53|98.53|101.86|99.86|99.69|97.69|0
1704297900000|2024-01-03 16:05:00|100.41|98.41|100.28|98.28|101.01|99.01|100.04|98.04|0
1704298200000|2024-01-03 16:10:00|100.04|98.04|100.94|98.94|101.24|99.24|99.81|97.81|0
1704298500000|2024-01-03 16:15:00|100.82|98.82|101.66|99.66|101.9|99.9|99.75|97.75|0
1704298800000|2024-01-03 16:20:00|101.54|99.54|101.18|99.18|101.9|99.9|100.46|98.46|0
1704299100000|2024-01-03 16:25:00|101.3|99.3|100.46|98.46|101.54|99.54|99.62|97.62|0
1704299400000|2024-01-03 16:30:00|100.57|98.57|101.05|99.05|101.41|99.41|100.1|98.1|0
1704299700000|2024-01-03 16:35:00|100.93|98.93|102.01|100.01|102.13|100.13|100.57|98.57|0
1704300000000|2024-01-03 16:40:00|101.77|99.77|101.29|99.29|103.35|101.35|101.17|99.17|0
1704300300000|2024-01-03 16:45:00|101.23|99.23|101.41|99.41|102.01|100.01|101.05|99.05|0
1704300600000|2024-01-03 16:50:00|101.53|99.53|101.76|99.76|102.01|100.01|100.92|98.92|0
1704300900000|2024-01-03 16:55:00|101.64|99.64|102.73|100.73|102.97|100.97|101.52|99.52|0
1704301200000|2024-01-03 17:00:00|102.61|100.61|101.88|99.88|103.34|101.34|101.88|99.88|0
1704301500000|2024-01-03 17:05:00|101.76|99.76|102.97|100.97|103.21|101.21|101.4|99.4|0
1704301800000|2024-01-03 17:10:00|103.09|101.09|103.45|101.45|103.82|101.82|102.85|100.85|0
1704302100000|2024-01-03 17:15:00|103.58|101.58|104.06|102.06|104.19|102.19|102.6|100.6|0
1704302400000|2024-01-03 17:20:00|103.94|101.94|103.2|101.2|104.18|102.18|102.96|100.96|0
1704302700000|2024-01-03 17:25:00|103.08|101.08|101.39|99.39|103.33|101.33|101.39|99.39|0
1704303000000|2024-01-03 17:30:00|101.27|99.27|101.02|99.02|101.99|99.99|100.66|98.66|0
1704303300000|2024-01-03 17:35:00|100.9|98.9|100.54|98.54|100.9|98.9|100.42|98.42|0
1704303600000|2024-01-03 17:40:00|100.42|98.42|100.06|98.06|100.42|98.42|99.35|97.35|0
1704303900000|2024-01-03 17:45:00|99.82|97.82|99.58|97.58|100.42|98.42|99.46|97.46|0
1704304200000|2024-01-03 17:50:00|99.94|97.94|99.94|97.94|100.29|98.29|99.7|97.7|0
1704304500000|2024-01-03 17:55:00|100.05|98.05|97.63|95.63|100.17|98.17|97.45|95.45|0
1704304800000|2024-01-03 18:00:00|97.68|95.68|96.43|94.43|97.81|95.81|95.04|93.04|0
1704305100000|2024-01-03 18:05:00|96.55|94.55|96.66|94.66|97.13|95.13|96.2|94.2|0
1704305400000|2024-01-03 18:10:00|96.78|94.78|96.43|94.43|96.78|94.78|95.85|93.85|0
1704305700000|2024-01-03 18:15:00|96.31|94.31|96.42|94.42|96.66|94.66|95.84|93.84|0
1704306000000|2024-01-03 18:20:00|96.54|94.54|96.77|94.77|97.24|95.24|96.42|94.42|0
1704306300000|2024-01-03 18:25:00|96.66|94.66|96.89|94.89|97.24|95.24|96.19|94.19|0
1704306600000|2024-01-03 18:30:00|96.77|94.77|98.18|96.18|98.18|96.18|96.54|94.54|0
1704306900000|2024-01-03 18:35:00|98.06|96.06|97.47|95.47|99.13|97.13|97.24|95.24|0
1704307200000|2024-01-03 18:40:00|97.35|95.35|98.18|96.18|98.3|96.3|97.12|95.12|0
1704307500000|2024-01-03 18:45:00|98.3|96.3|97.82|95.82|98.53|96.53|97.59|95.59|0
1704307800000|2024-01-03 18:50:00|97.94|95.94|98.29|96.29|98.41|96.41|96.88|94.88|0
1704308100000|2024-01-03 18:55:00|98.41|96.41|98.41|95.81|98.65|96.65|97.82|95.75|0
1704308400000|2024-01-03 19:00:00|99.24|96.64|100.79|98.79|100.79|98.79|96.59|93.99|0
1704308700000|2024-01-03 19:05:00|100.67|98.67|99.11|97.11|103.47|101.47|98.76|96.76|0
1704309000000|2024-01-03 19:10:00|99.47|97.47|100.79|98.79|101.39|99.39|97.46|95.46|0
1704309300000|2024-01-03 19:15:00|101.15|99.15|99.59|97.59|102.36|100.36|98.87|96.87|0
1704309600000|2024-01-03 19:20:00|99.35|97.35|98.75|96.75|101.15|99.15|98.75|96.75|0
1704309900000|2024-01-03 19:25:00|98.87|96.87|93.96|91.96|99.23|97.23|93.15|91.15|0
1704310200000|2024-01-03 19:30:00|93.38|91.38|94.21|92.21|96.17|94.17|93.04|91.04|0
1704310500000|2024-01-03 19:35:00|94.44|92.44|94.79|92.79|96.07|94.07|94.09|92.09|0
1704310800000|2024-01-03 19:40:00|94.67|92.67|93.06|91.06|95.6|93.6|92.48|90.48|0
1704311100000|2024-01-03 19:45:00|93.17|91.17|95.25|93.25|95.25|93.25|92.71|90.71|0
1704311400000|2024-01-03 19:50:00|95.13|93.13|95.83|93.83|96.18|94.18|94.78|92.78|0
1704311700000|2024-01-03 19:55:00|95.95|93.95|96.77|94.77|96.89|94.89|95.36|93.36|0
1704312000000|2024-01-03 20:00:00|96.89|94.89|99.26|97.26|99.26|97.26|96.53|94.53|0
1704312300000|2024-01-03 20:05:00|99.14|97.14|99.86|97.86|101.07|99.07|98.9|96.9|0
1704312600000|2024-01-03 20:10:00|99.98|97.98|100.1|98.1|101.19|99.19|99.26|97.26|0
1704312900000|2024-01-03 20:15:00|100.22|98.22|101.06|99.06|101.67|99.67|100.22|98.22|0
1704313200000|2024-01-03 20:20:00|100.94|98.94|102.03|100.03|102.03|100.03|100.09|98.09|0
1704313500000|2024-01-03 20:25:00|101.91|99.91|101.54|99.54|102.76|100.76|101.42|99.42|0
1704313800000|2024-01-03 20:30:00|101.66|99.66|99.25|97.25|101.66|99.66|99.01|97.01|0
1704314100000|2024-01-03 20:35:00|99.37|97.37|100.08|98.08|101.3|99.3|99.01|97.01|0
1704314400000|2024-01-03 20:40:00|100.2|98.2|102.63|100.63|102.63|100.63|99.48|97.48|0
1704314700000|2024-01-03 20:45:00|102.76|100.76|103|101|103.06|101.06|101.9|99.9|0
1704315000000|2024-01-03 20:50:00|103.12|101.12|105.72|103.72|106.6|104.6|103.12|101.12|0
1704315300000|2024-01-03 20:55:00|106.1|104.1|105.29|103.29|106.2|104.2|102.75|100.75|0
1704315600000|2024-01-03 21:00:00|104.67|102.67|105.16|103.16|105.91|103.91|104.42|102.42|0
1704315900000|2024-01-03 21:05:00|105.04|103.04|105.29|103.29|105.29|103.29|104.67|102.67|0
1704316200000|2024-01-03 21:10:00|105.23|103.23|104.91|102.91|105.28|103.28|104.91|102.91|0
1704316500000|2024-01-03 21:15:00|105.14|102.94|105.5|103.3|105.63|103.43|105.14|102.94|0
1704316800000|2024-01-03 21:20:00|105.38|103.18|105.25|103.05|105.44|103.24|105.01|102.81|0
1704317100000|2024-01-03 21:25:00|105.38|103.18|105|102.8|105.38|103.18|105|102.8|0
1704317400000|2024-01-03 21:30:00|105.13|102.93|105.13|102.93|105.37|103.17|105.13|102.93|0
1704317700000|2024-01-03 21:35:00|105|102.8|105.12|102.92|105.37|103.17|104.88|102.68|0
1704318000000|2024-01-03 21:40:00|105|102.8|104.63|102.43|105|102.8|104.63|102.43|0
1704318300000|2024-01-03 21:45:00|104.5|102.3|104.25|102.05|104.5|102.3|104.13|101.93|0
1704318600000|2024-01-03 21:50:00|104.13|101.93|104.13|101.93|104.25|102.05|104.13|101.93|0
1704318900000|2024-01-03 21:55:00|104|101.8|103.7|101.5|104|101.8|103.7|101.5|0
1704319200000|2024-01-03 22:00:00|103.91|101.71|103.6|101.4|103.95|101.75|103.42|101.22|0
1704319500000|2024-01-03 22:05:00|103.58|101.38|103.6|101.4|103.8|101.6|103.41|101.21|0
1704319800000|2024-01-03 22:10:00|103.59|101.39|103.59|101.39|103.71|101.51|103.54|101.34|0
1704320100000|2024-01-03 22:15:00|103.63|101.43|103.61|101.41|103.65|101.45|103.59|101.39|0
1704320400000|2024-01-03 22:20:00|103.54|101.34|103.43|101.23|103.57|101.37|103.09|100.89|0
1704320700000|2024-01-03 22:25:00|103.41|101.21|103.35|101.15|103.41|101.21|103.23|101.03|0
1704321000000|2024-01-03 22:30:00|103.4|101.2|103.26|101.06|103.44|101.24|103.26|101.06|0
1704321300000|2024-01-03 22:35:00|103.14|100.94|103.26|101.06|103.26|101.06|103.14|100.94|0
1704321600000|2024-01-03 22:40:00|103.29|101.09|103.17|100.97|103.33|101.13|103.17|100.97|0
1704321900000|2024-01-03 22:45:00|103.18|100.98|103.33|101.13|103.38|101.18|103.16|100.96|0
1704322200000|2024-01-03 22:50:00|103.32|101.12|103.3|101.1|103.32|101.12|103.3|101.1|0
1704322500000|2024-01-03 22:55:00|103.27|101.07|103.14|100.94|103.3|101.1|103.13|100.93|0
1704322800000|2024-01-03 23:00:00|103.06|100.86|102.75|100.55|103.06|100.86|101.77|99.57|0
1704323100000|2024-01-03 23:05:00|102.81|100.61|103.23|101.03|103.36|101.16|102.62|100.42|0
1704323400000|2024-01-03 23:10:00|103.35|101.15|103.35|101.15|103.48|101.28|103.23|101.03|0
1704323700000|2024-01-03 23:15:00|103.23|101.03|103.35|101.15|103.47|101.27|103.23|101.03|0
1704324000000|2024-01-03 23:20:00|103.41|101.21|103.22|101.02|103.47|101.27|102.98|100.78|0
1704324300000|2024-01-03 23:25:00|103.1|100.9|103.1|100.9|103.35|101.15|103.1|100.9|0
1704324600000|2024-01-03 23:30:00|102.98|100.78|103.34|101.14|103.59|101.39|102.98|100.78|0
1704324900000|2024-01-03 23:35:00|103.46|101.26|103.46|101.26|103.71|101.51|103.34|101.14|0
1704325200000|2024-01-03 23:40:00|103.4|101.2|103.71|101.51|103.71|101.51|103.4|101.2|0
1704325500000|2024-01-03 23:45:00|103.65|101.45|103.58|101.38|103.83|101.63|103.46|101.26|0
1704325800000|2024-01-03 23:50:00|103.46|101.26|103.21|101.01|103.46|101.26|103.21|101.01|0
1704326100000|2024-01-03 23:55:00|103.27|101.07|103.21|101.01|103.33|101.13|103.21|101.01|0
1704326400000|2024-01-04 00:00:00|103.33|101.13|104.19|101.99|104.31|102.11|103.33|101.13|0
1704326700000|2024-01-04 00:05:00|104.06|101.86|104.55|102.35|104.55|102.35|103.94|101.74|0
1704327000000|2024-01-04 00:10:00|104.5|102.3|104.31|102.11|104.68|102.48|104.06|101.86|0
1704327300000|2024-01-04 00:15:00|104.43|102.23|104.18|101.98|104.55|102.35|104.12|101.92|0
1704327600000|2024-01-04 00:20:00|104.06|101.86|103.07|100.87|104.06|101.86|103.01|100.81|0
1704327900000|2024-01-04 00:25:00|102.95|100.75|103.07|100.87|103.07|100.87|102.7|100.5|0
1704328200000|2024-01-04 00:30:00|102.95|100.75|102.7|100.5|103.07|100.87|102.7|100.5|0
1704328500000|2024-01-04 00:35:00|102.82|100.62|102.7|100.5|102.82|100.62|102.58|100.38|0
1704328800000|2024-01-04 00:40:00|102.58|100.38|102.45|100.25|102.58|100.38|102.45|100.25|0
1704329100000|2024-01-04 00:45:00|102.57|100.37|101.96|99.76|102.57|100.37|101.96|99.76|0
1704329400000|2024-01-04 00:50:00|102.09|99.89|101.96|99.76|102.21|100.01|101.84|99.64|0
1704329700000|2024-01-04 00:55:00|101.84|99.64|101.84|99.64|102.2|100|101.84|99.64|0
1704330000000|2024-01-04 01:00:00|101.96|99.76|101.84|99.64|102.08|99.88|101.84|99.64|0
1704330300000|2024-01-04 01:05:00|101.83|99.63|102.2|100|102.32|100.12|101.83|99.63|0
1704330600000|2024-01-04 01:10:00|102.14|99.94|102.19|99.99|102.56|100.36|102.07|99.87|0
1704330900000|2024-01-04 01:15:00|102.32|100.12|101.95|99.75|102.32|100.12|101.71|99.51|0
1704331200000|2024-01-04 01:20:00|101.83|99.63|102.07|99.87|102.07|99.87|101.71|99.51|0
1704331500000|2024-01-04 01:25:00|102.19|99.99|102.07|99.87|102.31|100.11|102.07|99.87|0
1704331800000|2024-01-04 01:30:00|102.09|100.09|102.21|100.21|102.33|100.33|101.72|99.72|0
1704332100000|2024-01-04 01:35:00|102.33|100.33|102.2|100.2|102.69|100.69|102.2|100.2|0
1704332400000|2024-01-04 01:40:00|102.33|100.33|102.2|100.2|102.45|100.45|101.96|99.96|0
1704332700000|2024-01-04 01:45:00|102.08|100.08|102.26|100.26|102.44|100.44|101.96|99.96|0
1704333000000|2024-01-04 01:50:00|102.32|100.32|101.95|99.95|102.44|100.44|101.95|99.95|0
1704333300000|2024-01-04 01:55:00|101.71|99.71|101.95|99.95|102.07|100.07|101.59|99.59|0
1704333600000|2024-01-04 02:00:00|102.07|100.07|102.19|100.19|102.31|100.31|101.83|99.83|0
1704333900000|2024-01-04 02:05:00|102.31|100.31|102.19|100.19|102.31|100.31|102.07|100.07|0
1704334200000|2024-01-04 02:10:00|102.07|100.07|102.31|100.31|102.67|100.67|102.07|100.07|0
1704334500000|2024-01-04 02:15:00|102.43|100.43|102.79|100.79|102.8|100.8|102.43|100.43|0
1704334800000|2024-01-04 02:20:00|102.86|100.86|103.28|101.28|103.53|101.53|102.86|100.86|0
1704335100000|2024-01-04 02:25:00|103.16|101.16|102.3|100.3|103.16|101.16|102.18|100.18|0
1704335400000|2024-01-04 02:30:00|102.42|100.42|102.66|100.66|102.67|100.67|102.42|100.42|0
1704335700000|2024-01-04 02:35:00|102.54|100.54|102.91|100.91|102.91|100.91|102.54|100.54|0
1704336000000|2024-01-04 02:40:00|102.78|100.78|103.03|101.03|103.15|101.15|102.78|100.78|0
1704336300000|2024-01-04 02:45:00|103.09|101.09|102.78|100.78|103.15|101.15|102.78|100.78|0
1704336600000|2024-01-04 02:50:00|102.84|100.84|102.41|100.41|102.9|100.9|102.41|100.41|0
1704336900000|2024-01-04 02:55:00|102.53|100.53|102.53|100.53|102.53|100.53|102.41|100.41|0
1704337200000|2024-01-04 03:00:00|102.41|100.41|102.41|100.41|102.53|100.53|102.29|100.29|0
1704337500000|2024-01-04 03:05:00|102.4|100.4|102.04|100.04|102.4|100.4|102.04|100.04|0
1704337800000|2024-01-04 03:10:00|101.92|99.92|102.28|100.28|102.4|100.4|101.92|99.92|0
1704338100000|2024-01-04 03:15:00|102.34|100.34|101.91|99.91|102.4|100.4|101.91|99.91|0
1704338400000|2024-01-04 03:20:00|102.03|100.03|102.34|100.34|102.34|100.34|102.03|100.03|0
1704338700000|2024-01-04 03:25:00|102.27|100.27|102.76|100.76|102.76|100.76|102.27|100.27|0
1704339000000|2024-01-04 03:30:00|102.82|100.82|102.88|100.88|103|101|102.76|100.76|0
1704339300000|2024-01-04 03:35:00|102.76|100.76|102.63|100.63|102.88|100.88|102.45|100.45|0
1704339600000|2024-01-04 03:40:00|102.75|100.75|102.87|100.87|102.87|100.87|102.63|100.63|0
1704339900000|2024-01-04 03:45:00|102.81|100.81|102.99|100.99|103.06|101.06|102.63|100.63|0
1704340200000|2024-01-04 03:50:00|103.06|101.06|103.11|101.11|103.36|101.36|102.99|100.99|0
1704340500000|2024-01-04 03:55:00|103.05|101.05|103.11|101.11|103.11|101.11|102.99|100.99|0
1704340800000|2024-01-04 04:00:00|102.99|100.99|102.5|100.5|102.99|100.99|102.5|100.5|0
1704341100000|2024-01-04 04:05:00|102.38|100.38|102.5|100.5|102.56|100.56|102.37|100.37|0
1704341400000|2024-01-04 04:10:00|102.49|100.49|102.49|100.49|102.49|100.49|102.37|100.37|0
1704341700000|2024-01-04 04:15:00|102.37|100.37|102.25|100.25|102.43|100.43|102.25|100.25|0
1704342000000|2024-01-04 04:20:00|102.31|100.31|102.24|100.24|102.49|100.49|102.24|100.24|0
1704342300000|2024-01-04 04:25:00|102.12|100.12|102.36|100.36|102.36|100.36|102.12|100.12|0
1704342600000|2024-01-04 04:30:00|102.48|100.48|102.48|100.48|102.61|100.61|102.48|100.48|0
1704342900000|2024-01-04 04:35:00|102.36|100.36|102.48|100.48|102.48|100.48|102.36|100.36|0
1704343200000|2024-01-04 04:40:00|102.6|100.6|102.6|100.6|102.6|100.6|102.48|100.48|0
1704343500000|2024-01-04 04:45:00|102.72|100.72|102.84|100.84|102.96|100.96|102.72|100.72|0
1704343800000|2024-01-04 04:50:00|102.72|100.72|102.72|100.72|102.72|100.72|102.59|100.59|0
1704344100000|2024-01-04 04:55:00|102.84|100.84|103.08|101.08|103.2|101.2|102.84|100.84|0
1704344400000|2024-01-04 05:00:00|103.14|101.14|103.08|101.08|103.2|101.2|102.84|100.84|0
1704344700000|2024-01-04 05:05:00|103.02|101.02|103.2|101.2|103.32|101.32|103.02|101.02|0
1704345000000|2024-01-04 05:10:00|103.32|101.32|103.32|101.32|103.57|101.57|103.32|101.32|0
1704345300000|2024-01-04 05:15:00|103.2|101.2|103.19|101.19|103.2|101.2|102.95|100.95|0
1704345600000|2024-01-04 05:20:00|103.14|101.14|103.31|101.31|103.32|101.32|103.07|101.07|0
1704345900000|2024-01-04 05:25:00|103.19|101.19|103.56|101.56|103.56|101.56|103.19|101.19|0
1704346200000|2024-01-04 05:30:00|103.43|101.43|103.55|101.55|103.56|101.56|103.43|101.43|0
1704346500000|2024-01-04 05:35:00|103.68|101.68|103.68|101.68|103.8|101.8|103.55|101.55|0
1704346800000|2024-01-04 05:40:00|103.67|101.67|103.8|101.8|103.8|101.8|103.55|101.55|0
1704347100000|2024-01-04 05:45:00|103.67|101.67|103.79|101.79|103.8|101.8|103.67|101.67|0
1704347400000|2024-01-04 05:50:00|103.67|101.67|103.54|101.54|103.79|101.79|103.54|101.54|0
1704347700000|2024-01-04 05:55:00|103.67|101.67|103.67|101.67|103.79|101.79|103.67|101.67|0
1704348000000|2024-01-04 06:00:00|103.54|101.54|103.54|101.54|103.79|101.79|103.48|101.48|0
1704348300000|2024-01-04 06:05:00|103.66|101.66|103.66|101.66|103.66|101.66|103.42|101.42|0
1704348600000|2024-01-04 06:10:00|103.54|101.54|103.53|101.53|103.66|101.66|103.53|101.53|0
1704348900000|2024-01-04 06:15:00|103.41|101.41|103.04|101.04|103.41|101.41|103.04|101.04|0
1704349200000|2024-01-04 06:20:00|102.98|100.98|102.43|100.43|102.98|100.98|102.43|100.43|0
1704349500000|2024-01-04 06:25:00|102.31|100.31|102.06|100.06|102.31|100.31|101.94|99.94|0
1704349800000|2024-01-04 06:30:00|102|100|102.06|100.06|102.3|100.3|101.45|99.45|0
1704350100000|2024-01-04 06:35:00|101.94|99.94|101.81|99.81|102.06|100.06|101.75|99.75|0
1704350400000|2024-01-04 06:40:00|101.93|99.93|102.24|100.24|102.3|100.3|101.81|99.81|0
1704350700000|2024-01-04 06:45:00|102.17|100.17|102.05|100.05|102.3|100.3|101.93|99.93|0
1704351000000|2024-01-04 06:50:00|101.93|99.93|101.44|99.44|102.05|100.05|101.44|99.44|0
1704351300000|2024-01-04 06:55:00|101.5|99.5|101.32|99.32|101.56|99.56|101.08|99.08|0
1704351600000|2024-01-04 07:00:00|101.2|99.2|101.07|99.07|101.2|99.2|100.83|98.83|0
1704351900000|2024-01-04 07:05:00|101.19|99.19|101.07|99.07|101.19|99.19|100.83|98.83|0
1704352200000|2024-01-04 07:10:00|100.95|98.95|100.58|98.58|101.31|99.31|100.58|98.58|0
1704352500000|2024-01-04 07:15:00|100.71|98.71|100.82|98.82|100.83|98.83|100.65|98.65|0
1704352800000|2024-01-04 07:20:00|100.89|98.89|100.7|98.7|100.94|98.94|100.7|98.7|0
1704353100000|2024-01-04 07:25:00|100.76|98.76|100.1|98.1|100.76|98.76|100.1|98.1|0
1704353400000|2024-01-04 07:30:00|100.22|98.22|100.57|98.57|100.58|98.58|100.1|98.1|0
1704353700000|2024-01-04 07:35:00|100.45|98.45|100.33|98.33|100.57|98.57|100.21|98.21|0
1704354000000|2024-01-04 07:40:00|101.27|99.27|100.16|98.16|101.27|99.27|100.04|98.04|0
1704354300000|2024-01-04 07:45:00|100.04|98.04|100.76|98.76|100.76|98.76|100.04|98.04|0
1704354600000|2024-01-04 07:50:00|100.88|98.88|101.19|99.19|101.24|99.24|100.76|98.76|0
1704354900000|2024-01-04 07:55:00|101.12|99.12|101.6|99.6|101.97|99.97|101.06|99.06|0
1704355200000|2024-01-04 08:00:00|101.48|99.48|100.76|98.76|101.73|99.73|100.4|98.4|0
1704355500000|2024-01-04 08:05:00|101|99|100.15|98.15|101|99|99.97|97.97|0
1704355800000|2024-01-04 08:10:00|100.03|98.03|100.75|98.75|100.99|98.99|99.91|97.91|0
1704356100000|2024-01-04 08:15:00|100.87|98.87|100.75|98.75|101.6|99.6|100.51|98.51|0
1704356400000|2024-01-04 08:20:00|100.93|98.93|100.38|98.38|100.99|98.99|100.14|98.14|0
1704356700000|2024-01-04 08:25:00|100.5|98.5|101.23|99.23|101.35|99.35|100.14|98.14|0
1704357000000|2024-01-04 08:30:00|101.35|99.35|101.47|99.47|101.95|99.95|101.22|99.22|0
1704357300000|2024-01-04 08:35:00|101.35|99.35|100.14|98.14|101.59|99.59|99.54|97.54|0
1704357600000|2024-01-04 08:40:00|100.02|98.02|100.86|98.86|101.1|99.1|100.02|98.02|0
1704357900000|2024-01-04 08:45:00|100.74|98.74|100.97|98.97|101.7|99.7|100.61|98.61|0
1704358200000|2024-01-04 08:50:00|101.34|99.34|101.46|99.46|101.7|99.7|100.73|98.73|0
1704358500000|2024-01-04 08:55:00|101.52|99.52|102.55|100.55|102.79|100.79|101.52|99.52|0
1704358800000|2024-01-04 09:00:00|102.67|100.67|103.16|101.16|103.16|101.16|102.3|100.3|0
1704359100000|2024-01-04 09:05:00|103.1|101.1|102.54|100.54|103.4|101.4|102.42|100.42|0
1704359400000|2024-01-04 09:10:00|102.67|100.67|102.91|100.91|103.15|101.15|102.42|100.42|0
1704359700000|2024-01-04 09:15:00|103.03|101.03|101.08|99.08|103.03|101.03|100.72|98.72|0
1704360000000|2024-01-04 09:20:00|101.2|99.2|101.44|99.44|101.99|99.99|100.96|98.96|0
1704360300000|2024-01-04 09:25:00|101.56|99.56|101.2|99.2|102.05|100.05|101.2|99.2|0
1704360600000|2024-01-04 09:30:00|101.32|99.32|101.32|99.32|101.44|99.44|100.59|98.59|0
1704360900000|2024-01-04 09:35:00|101.38|99.38|101.31|99.31|101.8|99.8|100.95|98.95|0
1704361200000|2024-01-04 09:40:00|101.19|99.19|101.43|99.43|101.55|99.55|100.95|98.95|0
1704361500000|2024-01-04 09:45:00|101.55|99.55|101.79|99.79|102.04|100.04|101.07|99.07|0
1704361800000|2024-01-04 09:50:00|101.91|99.91|101.18|99.18|101.91|99.91|100.94|98.94|0
1704362100000|2024-01-04 09:55:00|101.25|99.25|100.82|98.82|101.43|99.43|100.7|98.7|0
1704362400000|2024-01-04 10:00:00|100.7|98.7|102.15|100.15|102.27|100.27|100.7|98.7|0
1704362700000|2024-01-04 10:05:00|102.27|100.27|102.88|100.88|103.13|101.13|102.27|100.27|0
1704363000000|2024-01-04 10:10:00|102.82|100.82|102.15|100.15|102.88|100.88|101.9|99.9|0
1704363300000|2024-01-04 10:15:00|102.02|100.02|100.69|98.69|102.02|100.02|100.69|98.69|0
1704363600000|2024-01-04 10:20:00|100.81|98.81|100.69|98.69|101.05|99.05|100.45|98.45|0
1704363900000|2024-01-04 10:25:00|100.57|98.57|101.29|99.29|101.41|99.41|100.44|98.44|0
1704364200000|2024-01-04 10:30:00|101.41|99.41|101.65|99.65|101.77|99.77|101.41|99.41|0
1704364500000|2024-01-04 10:35:00|101.71|99.71|101.53|99.53|101.89|99.89|101.16|99.16|0
1704364800000|2024-01-04 10:40:00|101.4|99.4|102.13|100.13|102.13|100.13|101.28|99.28|0
1704365100000|2024-01-04 10:45:00|102.01|100.01|102.74|100.74|103.23|101.23|102.01|100.01|0
1704365400000|2024-01-04 10:50:00|102.8|100.8|102.74|100.74|103.35|101.35|102.74|100.74|0
1704365700000|2024-01-04 10:55:00|102.68|100.68|102|100|102.74|100.74|101.76|99.76|0
1704366000000|2024-01-04 11:00:00|102.12|100.12|102|100|102.37|100.37|101.51|99.51|0
1704366300000|2024-01-04 11:05:00|101.88|99.88|101.51|99.51|102|100|101.39|99.39|0
1704366600000|2024-01-04 11:10:00|101.39|99.39|101.87|99.87|102.12|100.12|101.39|99.39|0
1704366900000|2024-01-04 11:15:00|101.75|99.75|101.51|99.51|101.75|99.75|101.02|99.02|0
1704367200000|2024-01-04 11:20:00|101.38|99.38|100.9|98.9|101.51|99.51|100.66|98.66|0
1704367500000|2024-01-04 11:25:00|101.02|99.02|100.84|98.84|101.14|99.14|100.41|98.41|0
1704367800000|2024-01-04 11:30:00|100.9|98.9|101.5|99.5|101.5|99.5|100.89|98.89|0
1704368100000|2024-01-04 11:35:00|101.62|99.62|103.39|101.39|103.57|101.57|101.62|99.62|0
1704368400000|2024-01-04 11:40:00|103.33|101.33|103.69|101.69|104.43|102.43|103.32|101.32|0
1704368700000|2024-01-04 11:45:00|103.63|101.63|103.08|101.08|104.13|102.13|102.95|100.95|0
1704369000000|2024-01-04 11:50:00|103.02|101.02|103.75|101.75|103.75|101.75|102.95|100.95|0
1704369300000|2024-01-04 11:55:00|103.81|101.81|104.05|102.05|104.55|102.55|103.63|101.63|0
1704369600000|2024-01-04 12:00:00|104.18|102.18|105.17|103.17|105.42|103.42|103.81|101.81|0
1704369900000|2024-01-04 12:05:00|105.29|103.29|105.04|103.04|106.04|104.04|104.92|102.92|0
1704370200000|2024-01-04 12:10:00|104.92|102.92|103.36|101.36|105.04|103.04|102.87|100.87|0
1704370500000|2024-01-04 12:15:00|103.23|101.23|103.6|101.6|104.34|102.34|103.11|101.11|0
1704370800000|2024-01-04 12:20:00|103.72|101.72|103.47|101.47|104.34|102.34|103.35|101.35|0
1704371100000|2024-01-04 12:25:00|103.72|101.72|102.25|100.25|103.84|101.84|102.13|100.13|0
1704371400000|2024-01-04 12:30:00|102.37|100.37|100.67|98.67|102.61|100.61|100.67|98.67|0
1704371700000|2024-01-04 12:35:00|100.73|98.73|102.24|100.24|102.36|100.36|100.55|98.55|0
1704372000000|2024-01-04 12:40:00|102.36|100.36|101.27|99.27|102.55|100.55|101.15|99.15|0
1704372300000|2024-01-04 12:45:00|101.21|99.21|101.99|99.99|101.99|99.99|101.02|99.02|0
1704372600000|2024-01-04 12:50:00|101.93|99.93|102.23|100.23|102.6|100.6|101.51|99.51|0
1704372900000|2024-01-04 12:55:00|102.36|100.36|102.35|100.35|102.72|100.72|101.99|99.99|0
1704373200000|2024-01-04 13:00:00|102.6|100.6|103.33|101.33|103.58|101.58|102.6|100.6|0
1704373500000|2024-01-04 13:05:00|103.45|101.45|103.08|101.08|103.82|101.82|102.96|100.96|0
1704373800000|2024-01-04 13:10:00|103.15|101.15|102.84|100.84|103.94|101.94|102.71|100.71|0
1704374100000|2024-01-04 13:15:00|103.08|101.08|104.06|102.06|104.06|102.06|102.1|100.1|0
1704374400000|2024-01-04 13:20:00|103.94|101.94|103.44|101.44|104.19|102.19|103.08|101.08|0
1704374700000|2024-01-04 13:25:00|103.57|101.57|102.77|100.77|103.94|101.94|102.58|100.58|0
1704375000000|2024-01-04 13:30:00|103.51|101.51|104.92|102.92|105.3|103.3|102.89|100.89|0
1704375300000|2024-01-04 13:35:00|105.05|103.05|106.04|104.04|106.11|104.11|104.67|102.67|0
1704375600000|2024-01-04 13:40:00|106.17|104.17|106.54|104.54|107.17|105.17|105.83|103.83|0
1704375900000|2024-01-04 13:45:00|106.6|104.6|104.8|102.8|106.66|104.66|104.8|102.8|0
1704376200000|2024-01-04 13:50:00|104.92|102.92|105.29|103.29|105.48|103.48|104.8|102.8|0
1704376500000|2024-01-04 13:55:00|105.41|103.41|106.53|104.53|106.53|104.53|104.92|102.92|0
1704376800000|2024-01-04 14:00:00|106.41|104.41|107.03|105.03|107.16|105.16|106.03|104.03|0
1704377100000|2024-01-04 14:05:00|106.9|104.9|106.15|104.15|107.41|105.41|105.9|103.9|0
1704377400000|2024-01-04 14:10:00|106.28|104.28|105.28|103.28|106.28|104.28|104.91|102.91|0
1704377700000|2024-01-04 14:15:00|105.22|103.22|106.15|104.15|106.15|104.15|105.03|103.03|0
1704378000000|2024-01-04 14:20:00|106.27|104.27|107.52|105.52|107.65|105.65|106.02|104.02|0
1704378300000|2024-01-04 14:25:00|107.59|105.59|108.15|106.15|109.04|107.04|107.14|105.14|0
1704378600000|2024-01-04 14:30:00|108.4|106.4|105.02|103.02|108.91|106.91|104.27|102.27|0
1704378900000|2024-01-04 14:35:00|105.14|103.14|104.15|102.15|106.14|104.14|103.65|101.65|0
1704379200000|2024-01-04 14:40:00|104.02|102.02|104.08|102.08|106.14|104.14|103.28|101.28|0
1704379500000|2024-01-04 14:45:00|104.33|102.33|106.13|104.13|106.76|104.76|103.77|101.77|0
1704379800000|2024-01-04 14:50:00|106.26|104.26|103.4|101.4|106.26|104.26|103.03|101.03|0
1704380100000|2024-01-04 14:55:00|103.52|101.52|104.76|102.76|105.5|103.5|102.91|100.91|0
1704380400000|2024-01-04 15:00:00|104.63|102.63|100.83|98.83|105.75|103.75|100.59|98.59|0
1704380700000|2024-01-04 15:05:00|100.59|98.59|99.42|97.42|102.26|100.26|99.3|97.3|0
1704381000000|2024-01-04 15:10:00|99.3|97.3|98.94|96.94|100.39|98.39|98.71|96.71|0
1704381300000|2024-01-04 15:15:00|98.7|96.7|100.25|98.25|100.49|98.49|98.7|96.7|0
1704381600000|2024-01-04 15:20:00|100.37|98.37|100.61|98.61|101.46|99.46|100.13|98.13|0
1704381900000|2024-01-04 15:25:00|100.73|98.73|100.49|98.49|101.7|99.7|100.01|98.01|0
1704382200000|2024-01-04 15:30:00|100.73|98.73|100.36|98.36|101.33|99.33|99.28|97.28|0
1704382500000|2024-01-04 15:35:00|100.48|98.48|100.84|98.84|100.96|98.96|99.64|97.64|0
1704382800000|2024-01-04 15:40:00|100.96|98.96|99.4|97.4|101.2|99.2|99.16|97.16|0
1704383100000|2024-01-04 15:45:00|99.52|97.52|98.09|96.09|99.88|97.88|98.09|96.09|0
1704383400000|2024-01-04 15:50:00|97.97|95.97|98.68|96.68|99.76|97.76|97.97|95.97|0
1704383700000|2024-01-04 15:55:00|98.56|96.56|99.64|97.64|99.88|97.88|98.56|96.56|0
1704384000000|2024-01-04 16:00:00|99.4|97.4|98.68|96.68|99.52|97.52|98.2|96.2|0
1704384300000|2024-01-04 16:05:00|98.56|96.56|98.08|96.08|99.03|97.03|98.08|96.08|0
1704384600000|2024-01-04 16:10:00|98.2|96.2|95.36|93.36|98.2|96.2|95.02|93.02|0
1704384900000|2024-01-04 16:15:00|95.25|93.25|95.76|93.76|96.2|94.2|94.48|92.48|0
1704385200000|2024-01-04 16:20:00|95.88|93.88|94.83|92.83|95.88|93.88|94.83|92.83|0
1704385500000|2024-01-04 16:25:00|94.94|92.94|96.11|94.11|96.11|94.11|94.36|92.36|0
1704385800000|2024-01-04 16:30:00|95.82|93.82|96.81|94.81|97.29|95.29|95.52|93.52|0
1704386100000|2024-01-04 16:35:00|96.7|94.7|96.22|94.22|96.81|94.81|95.05|93.05|0
1704386400000|2024-01-04 16:40:00|96.34|94.34|97.52|95.52|97.64|95.64|96.34|94.34|0
1704386700000|2024-01-04 16:45:00|97.64|95.64|98.71|96.71|98.83|96.83|97.04|95.04|0
1704387000000|2024-01-04 16:50:00|99.07|97.07|100.15|98.15|101.36|99.36|99.07|97.07|0
1704387300000|2024-01-04 16:55:00|100.39|98.39|100.38|98.38|100.75|98.75|99.66|97.66|0
1704387600000|2024-01-04 17:00:00|100.26|98.26|101.11|99.11|102.45|100.45|99.78|97.78|0
1704387900000|2024-01-04 17:05:00|101.23|99.23|101.47|99.47|101.96|99.96|100.5|98.5|0
1704388200000|2024-01-04 17:10:00|101.59|99.59|100.93|98.93|101.72|99.72|99.56|97.56|0
1704388500000|2024-01-04 17:15:00|101.05|99.05|100.93|98.93|101.9|99.9|100.93|98.93|0
1704388800000|2024-01-04 17:20:00|101.05|99.05|101.65|99.65|101.78|99.78|100.08|98.08|0
1704389100000|2024-01-04 17:25:00|101.41|99.41|101.04|99.04|101.65|99.65|100.44|98.44|0
1704389400000|2024-01-04 17:30:00|100.92|98.92|102.87|100.87|103.37|101.37|100.92|98.92|0
1704389700000|2024-01-04 17:35:00|102.99|100.99|101.89|99.89|103.61|101.61|101.65|99.65|0
1704390000000|2024-01-04 17:40:00|102.01|100.01|103.85|101.85|104.1|102.1|101.89|99.89|0
1704390300000|2024-01-04 17:45:00|104.04|102.04|103.97|101.97|105.59|103.59|103.85|101.85|0
1704390600000|2024-01-04 17:50:00|103.85|101.85|103.02|101.02|104.84|102.84|102.89|100.89|0
1704390900000|2024-01-04 17:55:00|103.26|101.26|103.26|101.26|104.5|102.5|103.14|101.14|0
1704391200000|2024-01-04 18:00:00|103.38|101.38|102.77|100.77|103.75|101.75|102.77|100.77|0
1704391500000|2024-01-04 18:05:00|102.89|100.89|102.52|100.52|103.38|101.38|102.15|100.15|0
1704391800000|2024-01-04 18:10:00|102.76|100.76|102.26|100.26|103.99|101.99|102.01|100.01|0
1704392100000|2024-01-04 18:15:00|102.51|100.51|102.63|100.63|103.12|101.12|101.77|99.77|0
1704392400000|2024-01-04 18:20:00|102.75|100.75|102.25|100.25|102.87|100.87|101.64|99.64|0
1704392700000|2024-01-04 18:25:00|102.13|100.13|101.64|99.64|102.38|100.38|101.4|99.4|0
1704393000000|2024-01-04 18:30:00|101.52|99.52|101.88|99.88|102.25|100.25|101.15|99.15|0
1704393300000|2024-01-04 18:35:00|101.76|99.76|102.12|100.12|102.86|100.86|101.39|99.39|0
1704393600000|2024-01-04 18:40:00|102|100|101.39|99.39|102.62|100.62|101.26|99.26|0
1704393900000|2024-01-04 18:45:00|101.26|99.26|101.63|99.63|102|100|101.08|99.08|0
1704394200000|2024-01-04 18:50:00|101.51|99.51|102.61|100.61|102.61|100.61|101.14|99.14|0
1704394500000|2024-01-04 18:55:00|102.73|100.73|102.56|100.56|103.47|101.47|101.87|99.87|0
1704394800000|2024-01-04 19:00:00|102.44|100.44|103.05|101.05|103.18|101.18|101.33|99.33|0
1704395100000|2024-01-04 19:05:00|103.18|101.18|103.67|101.67|103.67|101.67|102.56|100.56|0
1704395400000|2024-01-04 19:10:00|103.55|101.55|103.01|101.01|104.79|102.79|102.64|100.64|0
1704395700000|2024-01-04 19:15:00|102.76|100.76|104|102|104|102|102.26|100.26|0
1704396000000|2024-01-04 19:20:00|104.25|102.25|105|103|105.25|103.25|103.37|101.37|0
1704396300000|2024-01-04 19:25:00|104.93|102.93|105.12|103.12|105.5|103.5|104.24|102.24|0
1704396600000|2024-01-04 19:30:00|104.99|102.99|104.99|102.99|105.87|103.87|104.74|102.74|0
1704396900000|2024-01-04 19:35:00|105.12|103.12|105.49|103.49|105.87|103.87|104.99|102.99|0
1704397200000|2024-01-04 19:40:00|105.36|103.36|106.24|104.24|106.37|104.37|105.36|103.36|0
1704397500000|2024-01-04 19:45:00|106.37|104.37|104.86|102.86|107.13|105.13|104.73|102.73|0
1704397800000|2024-01-04 19:50:00|104.73|102.73|103.86|101.86|104.73|102.73|103.11|101.11|0
1704398100000|2024-01-04 19:55:00|103.73|101.73|104.06|102.06|104.69|102.69|103.06|101.06|0
1704398400000|2024-01-04 20:00:00|103.94|101.94|105.19|103.19|105.57|103.57|103.81|101.81|0
1704398700000|2024-01-04 20:05:00|105.06|103.06|102.69|100.69|105.06|103.06|102.32|100.32|0
1704399000000|2024-01-04 20:10:00|102.81|100.81|104.55|102.55|104.55|102.55|102.44|100.44|0
1704399300000|2024-01-04 20:15:00|104.43|102.43|105.94|103.94|107.08|105.08|104.43|102.43|0
1704399600000|2024-01-04 20:20:00|106.06|104.06|106.31|104.31|106.82|104.82|105.56|103.56|0
1704399900000|2024-01-04 20:25:00|106.44|104.44|106.31|104.31|107.08|105.08|105.93|103.93|0
1704400200000|2024-01-04 20:30:00|106.19|104.19|104.92|102.92|106.57|104.57|104.04|102.04|0
1704400500000|2024-01-04 20:35:00|104.8|102.8|104.79|102.79|105.17|103.17|104.29|102.29|0
1704400800000|2024-01-04 20:40:00|104.54|102.54|105.76|103.76|106.14|104.14|104.29|102.29|0
1704401100000|2024-01-04 20:45:00|105.5|103.5|108.17|106.17|108.17|106.17|104.87|102.87|0
1704401400000|2024-01-04 20:50:00|108.3|106.3|111.34|109.34|112.39|110.39|108.3|106.3|0
1704401700000|2024-01-04 20:55:00|111.01|109.01|111.7|109.7|112.32|110.32|109.57|107.57|0
1704402000000|2024-01-04 21:00:00|110.79|108.79|109.88|107.88|112.35|110.35|109.88|107.88|0
1704402300000|2024-01-04 21:05:00|109.75|107.75|110.91|108.91|110.91|108.91|109.36|107.36|0
1704402600000|2024-01-04 21:10:00|110.78|108.78|111.82|109.82|111.82|109.82|110.52|108.52|0
1704402900000|2024-01-04 21:15:00|111.66|109.46|111.4|109.2|111.66|109.46|111.14|108.94|0
1704403200000|2024-01-04 21:20:00|111.27|109.07|110.29|108.09|111.27|109.07|110.29|108.09|0
1704403500000|2024-01-04 21:25:00|110.35|108.15|110.22|108.02|110.61|108.41|110.09|107.89|0
1704403800000|2024-01-04 21:30:00|110.35|108.15|109.96|107.76|110.35|108.15|109.96|107.76|0
1704404100000|2024-01-04 21:35:00|109.83|107.63|109.96|107.76|110.22|108.02|109.83|107.63|0
1704404400000|2024-01-04 21:40:00|110.02|107.82|109.83|107.63|110.09|107.89|109.83|107.63|0
1704404700000|2024-01-04 21:45:00|109.7|107.5|109.82|107.62|110.08|107.88|109.44|107.24|0
1704405000000|2024-01-04 21:50:00|109.89|107.69|110.21|108.01|110.34|108.14|109.82|107.62|0
1704405300000|2024-01-04 21:55:00|110.34|108.14|110.02|107.82|110.47|108.27|109.89|107.69|0
1704405600000|2024-01-04 22:00:00|110.07|107.87|110|107.8|110.11|107.91|109.9|107.7|0
1704405900000|2024-01-04 22:05:00|110.01|107.81|109.9|107.7|110.01|107.81|109.86|107.66|0
1704406200000|2024-01-04 22:10:00|109.99|107.79|109.99|107.79|109.99|107.79|109.99|107.79|0
1704406500000|2024-01-04 22:15:00|109.87|107.67|109.86|107.66|109.87|107.67|109.86|107.66|0
1704406800000|2024-01-04 22:20:00|109.81|107.61|109.7|107.5|109.81|107.61|109.53|107.33|0
1704407100000|2024-01-04 22:25:00|109.68|107.48|109.7|107.5|109.7|107.5|109.53|107.33|0
1704407400000|2024-01-04 22:30:00|109.68|107.48|109.69|107.49|109.72|107.52|109.68|107.48|0
1704407700000|2024-01-04 22:35:00|109.56|107.36|109.56|107.36|109.69|107.49|109.56|107.36|0
1704408000000|2024-01-04 22:40:00|109.69|107.49|109.65|107.45|109.69|107.49|109.6|107.4|0
1704408300000|2024-01-04 22:45:00|109.67|107.47|109.71|107.51|109.71|107.51|109.65|107.45|0
1704408600000|2024-01-04 22:50:00|109.67|107.47|109.7|107.5|109.71|107.51|109.65|107.45|0
1704408900000|2024-01-04 22:55:00|109.59|107.39|109.5|107.3|109.59|107.39|109.4|107.2|0
1704409200000|2024-01-04 23:00:00|109.21|107.01|108.88|106.68|109.21|107.01|108.37|106.17|0
1704409500000|2024-01-04 23:05:00|108.76|106.56|108.63|106.43|108.88|106.68|108.5|106.3|0
1704409800000|2024-01-04 23:10:00|108.62|106.42|108.05|105.85|108.75|106.55|107.98|105.78|0
1704410100000|2024-01-04 23:15:00|108.11|105.91|108.24|106.04|108.24|106.04|107.73|105.53|0
1704410400000|2024-01-04 23:20:00|108.17|105.97|108.36|106.16|108.49|106.29|108.11|105.91|0
1704410700000|2024-01-04 23:25:00|108.49|106.29|108.62|106.42|108.62|106.42|108.36|106.16|0
1704411000000|2024-01-04 23:30:00|108.49|106.29|108.29|106.09|108.87|106.67|108.23|106.03|0
1704411300000|2024-01-04 23:35:00|108.23|106.03|108.1|105.9|108.29|106.09|107.97|105.77|0
1704411600000|2024-01-04 23:40:00|108.16|105.96|108.61|106.41|108.61|106.41|108.1|105.9|0
1704411900000|2024-01-04 23:45:00|108.48|106.28|108.48|106.28|108.48|106.28|108.35|106.15|0
1704412200000|2024-01-04 23:50:00|108.61|106.41|108.86|106.66|108.93|106.73|108.6|106.4|0
1704412500000|2024-01-04 23:55:00|108.73|106.53|108.99|106.79|109.12|106.92|108.73|106.53|0
1704412800000|2024-01-05 00:00:00|109.05|106.85|109.24|107.04|109.5|107.3|109.05|106.85|0
1704413100000|2024-01-05 00:05:00|109.11|106.91|108.98|106.78|109.24|107.04|108.85|106.65|0
1704413400000|2024-01-05 00:10:00|109.11|106.91|108.85|106.65|109.37|107.17|108.72|106.52|0
1704413700000|2024-01-05 00:15:00|108.72|106.52|108.46|106.26|108.98|106.78|108.46|106.26|0
1704414000000|2024-01-05 00:20:00|108.59|106.39|108.59|106.39|108.59|106.39|108.21|106.01|0
1704414300000|2024-01-05 00:25:00|108.72|106.52|108.71|106.51|108.97|106.77|108.71|106.51|0
1704414600000|2024-01-05 00:30:00|108.65|106.45|108.2|106|108.71|106.51|108.07|105.87|0
1704414900000|2024-01-05 00:35:00|108.07|105.87|108.32|106.12|108.32|106.12|108.07|105.87|0
1704415200000|2024-01-05 00:40:00|108.26|106.06|108.32|106.12|108.32|106.12|108.19|105.99|0
1704415500000|2024-01-05 00:45:00|108.19|105.99|108.32|106.12|108.45|106.25|108.06|105.86|0
1704415800000|2024-01-05 00:50:00|108.19|105.99|108.45|106.25|108.45|106.25|108.19|105.99|0
1704416100000|2024-01-05 00:55:00|108.51|106.31|108.96|106.76|108.96|106.76|108.51|106.31|0
1704416400000|2024-01-05 01:00:00|108.83|106.63|108.95|106.75|109.08|106.88|108.57|106.37|0
1704416700000|2024-01-05 01:05:00|109.02|106.82|108.82|106.62|109.08|106.88|108.82|106.62|0
1704417000000|2024-01-05 01:10:00|108.69|106.49|108.05|105.85|108.82|106.62|108.05|105.85|0
1704417300000|2024-01-05 01:15:00|107.92|105.72|108.3|106.1|108.56|106.36|107.92|105.72|0
1704417600000|2024-01-05 01:20:00|108.43|106.23|109.07|106.87|109.46|107.26|108.3|106.1|0
1704417900000|2024-01-05 01:25:00|108.94|106.74|110.06|107.86|110.38|108.18|108.94|106.74|0
1704418200000|2024-01-05 01:30:00|110.09|108.09|110.08|108.08|110.73|108.73|109.96|107.96|0
1704418500000|2024-01-05 01:35:00|110.02|108.02|109.57|107.57|110.21|108.21|109.57|107.57|0
1704418800000|2024-01-05 01:40:00|109.7|107.7|109.44|107.44|109.95|107.95|109.44|107.44|0
1704419100000|2024-01-05 01:45:00|109.31|107.31|109.31|107.31|109.56|107.56|108.93|106.93|0
1704419400000|2024-01-05 01:50:00|109.44|107.44|109.69|107.69|109.82|107.82|109.31|107.31|0
1704419700000|2024-01-05 01:55:00|109.76|107.76|109.43|107.43|109.82|107.82|109.43|107.43|0
1704420000000|2024-01-05 02:00:00|109.56|107.56|109.81|107.81|110.2|108.2|109.56|107.56|0
1704420300000|2024-01-05 02:05:00|109.68|107.68|109.81|107.81|109.94|107.94|109.68|107.68|0
1704420600000|2024-01-05 02:10:00|109.94|107.94|110.19|108.19|110.19|108.19|109.81|107.81|0
1704420900000|2024-01-05 02:15:00|110.06|108.06|110.19|108.19|110.19|108.19|110.06|108.06|0
1704421200000|2024-01-05 02:20:00|110.06|108.06|109.8|107.8|110.32|108.32|109.74|107.74|0
1704421500000|2024-01-05 02:25:00|109.74|107.74|109.93|107.93|110.06|108.06|109.55|107.55|0
1704421800000|2024-01-05 02:30:00|110.06|108.06|110.05|108.05|110.06|108.06|109.8|107.8|0
1704422100000|2024-01-05 02:35:00|109.93|107.93|110.05|108.05|110.18|108.18|109.93|107.93|0
1704422400000|2024-01-05 02:40:00|110.18|108.18|110.56|108.56|110.57|108.57|110.05|108.05|0
1704422700000|2024-01-05 02:45:00|110.44|108.44|110.69|108.69|110.69|108.69|110.31|108.31|0
1704423000000|2024-01-05 02:50:00|110.56|108.56|110.3|108.3|110.69|108.69|110.3|108.3|0
1704423300000|2024-01-05 02:55:00|110.37|108.37|110.62|108.62|110.69|108.69|110.3|108.3|0
1704423600000|2024-01-05 03:00:00|110.56|108.56|110.3|108.3|110.56|108.56|110.3|108.3|0
1704423900000|2024-01-05 03:05:00|110.43|108.43|110.42|108.42|110.43|108.43|110.3|108.3|0
1704424200000|2024-01-05 03:10:00|110.29|108.29|110.42|108.42|110.55|108.55|110.29|108.29|0
1704424500000|2024-01-05 03:15:00|110.29|108.29|110.29|108.29|110.42|108.42|110.29|108.29|0
1704424800000|2024-01-05 03:20:00|110.16|108.16|110.29|108.29|110.29|108.29|110.16|108.16|0
1704425100000|2024-01-05 03:25:00|110.22|108.22|110.16|108.16|110.29|108.29|110.03|108.03|0
1704425400000|2024-01-05 03:30:00|110.09|108.09|110.28|108.28|110.28|108.28|110.09|108.09|0
1704425700000|2024-01-05 03:35:00|110.41|108.41|110.6|108.6|110.67|108.67|110.28|108.28|0
1704426000000|2024-01-05 03:40:00|110.54|108.54|110.92|108.92|111.05|109.05|110.54|108.54|0
1704426300000|2024-01-05 03:45:00|110.86|108.86|110.66|108.66|110.86|108.86|110.53|108.53|0
1704426600000|2024-01-05 03:50:00|110.79|108.79|110.92|108.92|110.92|108.92|110.79|108.79|0
1704426900000|2024-01-05 03:55:00|110.79|108.79|110.92|108.92|111.05|109.05|110.79|108.79|0
1704427200000|2024-01-05 04:00:00|110.91|108.91|110.78|108.78|110.91|108.91|110.53|108.53|0
1704427500000|2024-01-05 04:05:00|110.85|108.85|110.39|108.39|110.85|108.85|110.39|108.39|0
1704427800000|2024-01-05 04:10:00|110.26|108.26|110|108|110.39|108.39|110|108|0
1704428100000|2024-01-05 04:15:00|110.07|108.07|110|108|110.26|108.26|110|108|0
1704428400000|2024-01-05 04:20:00|109.94|107.94|110|108|110|108|109.87|107.87|0
1704428700000|2024-01-05 04:25:00|109.87|107.87|109.68|107.68|109.87|107.87|109.61|107.61|0
1704429000000|2024-01-05 04:30:00|109.61|107.61|109.87|107.87|109.87|107.87|109.61|107.61|0
1704429300000|2024-01-05 04:35:00|109.99|107.99|109.99|107.99|109.99|107.99|109.86|107.86|0
1704429600000|2024-01-05 04:40:00|109.93|107.93|110.51|108.51|110.51|108.51|109.86|107.86|0
1704429900000|2024-01-05 04:45:00|110.63|108.63|110.5|108.5|110.76|108.76|110.37|108.37|0
1704430200000|2024-01-05 04:50:00|110.57|108.57|111.21|109.21|111.28|109.28|110.57|108.57|0
1704430500000|2024-01-05 04:55:00|111.15|109.15|111.01|109.01|111.15|109.15|110.76|108.76|0
1704430800000|2024-01-05 05:00:00|111.14|109.14|110.88|108.88|111.14|109.14|110.88|108.88|0
1704431100000|2024-01-05 05:05:00|111.01|109.01|111.14|109.14|111.27|109.27|111.01|109.01|0
1704431400000|2024-01-05 05:10:00|111.01|109.01|111.14|109.14|111.4|109.4|111.01|109.01|0
1704431700000|2024-01-05 05:15:00|111.01|109.01|111.26|109.26|111.39|109.39|111.01|109.01|0
1704432000000|2024-01-05 05:20:00|111.39|109.39|112.17|110.17|112.3|110.3|111.39|109.39|0
1704432300000|2024-01-05 05:25:00|112.3|110.3|111.78|109.78|112.3|110.3|111.65|109.65|0
1704432600000|2024-01-05 05:30:00|111.65|109.65|111.78|109.78|111.78|109.78|111.52|109.52|0
1704432900000|2024-01-05 05:35:00|111.91|109.91|111.51|109.51|111.91|109.91|111.51|109.51|0
1704433200000|2024-01-05 05:40:00|111.64|109.64|111.38|109.38|111.64|109.64|111.38|109.38|0
1704433500000|2024-01-05 05:45:00|111.51|109.51|111.77|109.77|112.03|110.03|111.51|109.51|0
1704433800000|2024-01-05 05:50:00|111.71|109.71|111.77|109.77|111.9|109.9|111.64|109.64|0
1704434100000|2024-01-05 05:55:00|111.64|109.64|111.96|109.96|112.02|110.02|111.5|109.5|0
1704434400000|2024-01-05 06:00:00|111.89|109.89|111.5|109.5|112.02|110.02|111.24|109.24|0
1704434700000|2024-01-05 06:05:00|111.37|109.37|111.96|109.96|112.28|110.28|111.37|109.37|0
1704435000000|2024-01-05 06:10:00|111.89|109.89|112.28|110.28|112.41|110.41|111.89|109.89|0
1704435300000|2024-01-05 06:15:00|112.34|110.34|112.93|110.93|113.06|111.06|112.34|110.34|0
1704435600000|2024-01-05 06:20:00|112.8|110.8|112.66|110.66|112.93|110.93|112.53|110.53|0
1704435900000|2024-01-05 06:25:00|112.6|110.6|113.05|111.05|113.05|111.05|112.4|110.4|0
1704436200000|2024-01-05 06:30:00|113.18|111.18|113.84|111.84|113.97|111.97|113.05|111.05|0
1704436500000|2024-01-05 06:35:00|113.97|111.97|115.02|113.02|115.02|113.02|113.97|111.97|0
1704436800000|2024-01-05 06:40:00|114.89|112.89|115.68|113.68|115.95|113.95|114.49|112.49|0
1704437100000|2024-01-05 06:45:00|115.55|113.55|114.89|112.89|115.55|113.55|114.89|112.89|0
1704437400000|2024-01-05 06:50:00|114.75|112.75|115.15|113.15|115.15|113.15|114.62|112.62|0
1704437700000|2024-01-05 06:55:00|115.02|113.02|114.42|112.42|115.15|113.15|114.22|112.22|0
1704438000000|2024-01-05 07:00:00|114.35|112.35|114.35|112.35|114.75|112.75|114.22|112.22|0
1704438300000|2024-01-05 07:05:00|114.22|112.22|114.48|112.48|115.01|113.01|114.22|112.22|0
1704438600000|2024-01-05 07:10:00|114.55|112.55|113.95|111.95|114.88|112.88|113.82|111.82|0
1704438900000|2024-01-05 07:15:00|113.82|111.82|113.55|111.55|114.41|112.41|113.29|111.29|0
1704439200000|2024-01-05 07:20:00|113.42|111.42|113.29|111.29|113.55|111.55|113.16|111.16|0
1704439500000|2024-01-05 07:25:00|113.42|111.42|113.29|111.29|113.68|111.68|113.29|111.29|0
1704439800000|2024-01-05 07:30:00|113.15|111.15|113.15|111.15|113.42|111.42|113.02|111.02|0
1704440100000|2024-01-05 07:35:00|113.28|111.28|114.07|112.07|114.14|112.14|113.28|111.28|0
1704440400000|2024-01-05 07:40:00|114.01|112.01|115.12|113.12|115.12|113.12|113.94|111.94|0
1704440700000|2024-01-05 07:45:00|115.06|113.06|114.93|112.93|115.39|113.39|114.59|112.59|0
1704441000000|2024-01-05 07:50:00|114.86|112.86|115.52|113.52|115.52|113.52|114.72|112.72|0
1704441300000|2024-01-05 07:55:00|115.38|113.38|115.78|113.78|116.18|114.18|115.12|113.12|0
1704441600000|2024-01-05 08:00:00|115.91|113.91|114.85|112.85|115.91|113.91|114.85|112.85|0
1704441900000|2024-01-05 08:05:00|114.72|112.72|114.71|112.71|115.38|113.38|114.58|112.58|0
1704442200000|2024-01-05 08:10:00|114.58|112.58|113.79|111.79|115.11|113.11|113.39|111.39|0
1704442500000|2024-01-05 08:15:00|113.66|111.66|113.99|111.99|114.05|112.05|113.53|111.53|0
1704442800000|2024-01-05 08:20:00|114.05|112.05|113.78|111.78|114.18|112.18|113|111|0
1704443100000|2024-01-05 08:25:00|113.65|111.65|113.91|111.91|113.91|111.91|112.93|110.93|0
1704443400000|2024-01-05 08:30:00|114.04|112.04|114.57|112.57|115.1|113.1|114.04|112.04|0
1704443700000|2024-01-05 08:35:00|114.7|112.7|114.44|112.44|114.7|112.7|113.65|111.65|0
1704444000000|2024-01-05 08:40:00|114.17|112.17|114.17|112.17|114.3|112.3|113.38|111.38|0
1704444300000|2024-01-05 08:45:00|114.11|112.11|114.43|112.43|114.69|112.69|113.9|111.9|0
1704444600000|2024-01-05 08:50:00|114.56|112.56|115.49|113.49|115.62|113.62|114.3|112.3|0
1704444900000|2024-01-05 08:55:00|115.62|113.62|115.49|113.49|115.62|113.62|115.09|113.09|0
1704445200000|2024-01-05 09:00:00|115.62|113.62|116.82|114.82|116.82|114.82|114.95|112.95|0
1704445500000|2024-01-05 09:05:00|117.08|115.08|117.35|115.35|117.89|115.89|116.95|114.95|0
1704445800000|2024-01-05 09:10:00|117.22|115.22|116.81|114.81|117.35|115.35|116.68|114.68|0
1704446100000|2024-01-05 09:15:00|116.95|114.95|115.61|113.61|117.35|115.35|115.61|113.61|0
1704446400000|2024-01-05 09:20:00|115.54|113.54|115.07|113.07|115.54|113.54|114.68|112.68|0
1704446700000|2024-01-05 09:25:00|115.21|113.21|115.6|113.6|115.6|113.6|114.94|112.94|0
1704447000000|2024-01-05 09:30:00|115.47|113.47|116.56|114.56|116.67|114.67|115.47|113.47|0
1704447300000|2024-01-05 09:35:00|116.43|114.43|117.9|115.9|117.9|115.9|116.23|114.23|0
1704447600000|2024-01-05 09:40:00|117.77|115.77|118.57|116.57|118.71|116.71|117.63|115.63|0
1704447900000|2024-01-05 09:45:00|118.3|116.3|117.76|115.76|118.44|116.44|117.76|115.76|0
1704448200000|2024-01-05 09:50:00|117.83|115.83|118.03|116.03|118.3|116.3|117.76|115.76|0
1704448500000|2024-01-05 09:55:00|117.9|115.9|118.3|116.3|118.43|116.43|117.76|115.76|0
1704448800000|2024-01-05 10:00:00|118.43|116.43|117.89|115.89|118.43|116.43|117.89|115.89|0
1704449100000|2024-01-05 10:05:00|118.02|116.02|118.02|116.02|118.56|116.56|117.35|115.35|0
1704449400000|2024-01-05 10:10:00|117.89|115.89|117.48|115.48|117.89|115.89|117.08|115.08|0
1704449700000|2024-01-05 10:15:00|117.62|115.62|117.95|115.95|118.15|116.15|117.48|115.48|0
1704450000000|2024-01-05 10:20:00|118.02|116.02|118.15|116.15|118.42|116.42|117.75|115.75|0
1704450300000|2024-01-05 10:25:00|118.22|116.22|118.69|116.69|119.09|117.09|118.15|116.15|0
1704450600000|2024-01-05 10:30:00|118.76|116.76|118.82|116.82|119.09|117.09|118.42|116.42|0
1704450900000|2024-01-05 10:35:00|118.95|116.95|119.09|117.09|119.09|117.09|118.68|116.68|0
1704451200000|2024-01-05 10:40:00|118.95|116.95|118.95|116.95|119.36|117.36|118.28|116.28|0
1704451500000|2024-01-05 10:45:00|119.09|117.09|119.9|117.9|119.9|117.9|119.08|117.08|0
1704451800000|2024-01-05 10:50:00|120.03|118.03|118.94|116.94|120.71|118.71|118.94|116.94|0
1704452100000|2024-01-05 10:55:00|119.08|117.08|118.27|116.27|119.22|117.22|118.13|116.13|0
1704452400000|2024-01-05 11:00:00|118.34|116.34|117.46|115.46|118.4|116.4|117.46|115.46|0
1704452700000|2024-01-05 11:05:00|117.59|115.59|118.26|116.26|118.26|116.26|117.46|115.46|0
1704453000000|2024-01-05 11:10:00|117.99|115.99|118.94|116.94|118.94|116.94|117.59|115.59|0
1704453300000|2024-01-05 11:15:00|118.93|116.93|118.8|116.8|119.07|117.07|118.39|116.39|0
1704453600000|2024-01-05 11:20:00|118.66|116.66|119.47|117.47|119.47|117.47|118.39|116.39|0
1704453900000|2024-01-05 11:25:00|119.34|117.34|120.56|118.56|120.63|118.63|118.66|116.66|0
1704454200000|2024-01-05 11:30:00|120.42|118.42|121.51|119.51|121.65|119.65|120.29|118.29|0
1704454500000|2024-01-05 11:35:00|121.59|119.59|120.96|118.96|122.06|120.06|120.96|118.96|0
1704454800000|2024-01-05 11:40:00|121.1|119.1|120.82|118.82|121.37|119.37|120.55|118.55|0
1704455100000|2024-01-05 11:45:00|120.9|118.9|120.77|118.77|121.31|119.31|120.22|118.22|0
1704455400000|2024-01-05 11:50:00|120.7|118.7|120.63|118.63|120.77|118.77|120.09|118.09|0
1704455700000|2024-01-05 11:55:00|120.43|118.43|119.34|117.34|120.49|118.49|119.27|117.27|0
1704456000000|2024-01-05 12:00:00|119.41|117.41|119.27|117.27|119.41|117.41|118.73|116.73|0
1704456300000|2024-01-05 12:05:00|119.4|117.4|120.49|118.49|120.49|118.49|119.4|117.4|0
1704456600000|2024-01-05 12:10:00|120.42|118.42|118.99|116.99|120.49|118.49|118.99|116.99|0
1704456900000|2024-01-05 12:15:00|119.13|117.13|118.59|116.59|119.26|117.26|118.59|116.59|0
1704457200000|2024-01-05 12:20:00|118.72|116.72|118.31|116.31|119.26|117.26|118.31|116.31|0
1704457500000|2024-01-05 12:25:00|118.45|116.45|118.31|116.31|118.85|116.85|118.04|116.04|0
1704457800000|2024-01-05 12:30:00|118.45|116.45|118.31|116.31|118.45|116.45|117.91|115.91|0
1704458100000|2024-01-05 12:35:00|118.17|116.17|118.58|116.58|118.58|116.58|117.57|115.57|0
1704458400000|2024-01-05 12:40:00|118.44|116.44|118.44|116.44|118.84|116.84|118.17|116.17|0
1704458700000|2024-01-05 12:45:00|118.3|116.3|119.52|117.52|119.52|117.52|118.03|116.03|0
1704459000000|2024-01-05 12:50:00|119.59|117.59|119.65|117.65|120.87|118.87|119.24|117.24|0
1704459300000|2024-01-05 12:55:00|119.78|117.78|119.78|117.78|120.05|118.05|119.58|117.58|0
1704459600000|2024-01-05 13:00:00|119.72|117.72|121.14|119.14|121.55|119.55|119.64|117.64|0
1704459900000|2024-01-05 13:05:00|121|119|120.46|118.46|121.41|119.41|120.18|118.18|0
1704460200000|2024-01-05 13:10:00|120.32|118.32|118.83|116.83|120.46|118.46|118.83|116.83|0
1704460500000|2024-01-05 13:15:00|118.69|116.69|116.35|114.35|118.69|116.69|115.75|113.75|0
1704460800000|2024-01-05 13:20:00|116.41|114.41|117.88|115.88|118.69|116.69|116.15|114.15|0
1704461100000|2024-01-05 13:25:00|117.95|115.95|118.01|116.01|118.69|116.69|117.21|115.21|0
1704461400000|2024-01-05 13:30:00|120.31|118.31|123.41|121.41|127.51|125.51|120.31|118.31|0
1704461700000|2024-01-05 13:35:00|123.27|121.27|124.33|122.33|127.04|125.04|122.38|120.38|0
1704462000000|2024-01-05 13:40:00|125.03|123.03|120.88|118.88|125.03|123.03|120.88|118.88|0
1704462300000|2024-01-05 13:45:00|121.29|119.29|122.19|120.19|123.16|121.16|120.03|118.03|0
1704462600000|2024-01-05 13:50:00|121.91|119.91|115.87|113.87|121.91|119.91|115.2|113.2|0
1704462900000|2024-01-05 13:55:00|116|114|116.54|114.54|117.89|115.89|115.87|113.87|0
1704463200000|2024-01-05 14:00:00|116.4|114.4|112.81|110.81|116.61|114.61|112.81|110.81|0
1704463500000|2024-01-05 14:05:00|113.07|111.07|114.53|112.53|114.53|112.53|112.28|110.28|0
1704463800000|2024-01-05 14:10:00|114.66|112.66|114.05|112.05|114.66|112.66|112.47|110.47|0
1704464100000|2024-01-05 14:15:00|114.19|112.19|112.46|110.46|114.19|112.19|111.41|109.41|0
1704464400000|2024-01-05 14:20:00|112.73|110.73|111.54|109.54|112.99|110.99|110.89|108.89|0
1704464700000|2024-01-05 14:25:00|111.61|109.61|110.62|108.62|112.2|110.2|109.45|107.45|0
1704465000000|2024-01-05 14:30:00|110.49|108.49|106.38|104.38|112.19|110.19|106.38|104.38|0
1704465300000|2024-01-05 14:35:00|106.5|104.5|107.27|105.27|107.27|105.27|104.97|102.97|0
1704465600000|2024-01-05 14:40:00|107.92|105.92|106.64|104.64|108.95|106.95|105.86|103.86|0
1704465900000|2024-01-05 14:45:00|106.57|104.57|104.78|102.78|106.57|104.57|104.53|102.53|0
1704466200000|2024-01-05 14:50:00|104.66|102.66|104.78|102.78|105.29|103.29|103.9|101.9|0
1704466500000|2024-01-05 14:55:00|104.65|102.65|105.92|103.92|106.69|104.69|104.53|102.53|0
1704466800000|2024-01-05 15:00:00|104.21|102.21|98.2|96.2|104.46|102.46|97.72|95.72|0
1704467100000|2024-01-05 15:05:00|97.96|95.96|96.03|94.03|98.45|96.45|95.44|93.44|0
1704467400000|2024-01-05 15:10:00|95.91|93.91|98.08|96.08|98.56|96.56|94.72|92.72|0
1704467700000|2024-01-05 15:15:00|97.96|95.96|99.41|97.41|100.89|98.89|97.96|95.96|0
1704468000000|2024-01-05 15:20:00|99.9|97.9|97.95|95.95|100.89|98.89|97.83|95.83|0
1704468300000|2024-01-05 15:25:00|97.89|95.89|99.29|97.29|99.53|97.53|97.1|95.1|0
1704468600000|2024-01-05 15:30:00|98.92|96.92|97.1|95.1|100.51|98.51|96.74|94.74|0
1704468900000|2024-01-05 15:35:00|97.22|95.22|97.94|95.94|98.19|96.19|96.62|94.62|0
1704469200000|2024-01-05 15:40:00|98.31|96.31|96.37|94.37|98.92|96.92|96.14|94.14|0
1704469500000|2024-01-05 15:45:00|96.61|94.61|96.73|94.73|97.21|95.21|95.66|93.66|0
1704469800000|2024-01-05 15:50:00|96.61|94.61|95.65|93.65|97.94|95.94|95.3|93.3|0
1704470100000|2024-01-05 15:55:00|95.53|93.53|96.01|94.01|96.97|94.97|95.06|93.06|0
1704470400000|2024-01-05 16:00:00|95.65|93.65|96.48|94.48|96.48|94.48|94.82|92.82|0
1704470700000|2024-01-05 16:05:00|96.24|94.24|96.72|94.72|98.05|96.05|95.65|93.65|0
1704471000000|2024-01-05 16:10:00|96.84|94.84|95.4|93.4|97.44|95.44|94.69|92.69|0
1704471300000|2024-01-05 16:15:00|95.29|93.29|98.92|96.92|99.97|97.97|94.57|92.57|0
1704471600000|2024-01-05 16:20:00|98.98|96.98|99.28|97.28|100.27|98.27|98.43|96.43|0
1704471900000|2024-01-05 16:25:00|99.16|97.16|100.39|98.39|100.76|98.76|98.55|96.55|0
1704472200000|2024-01-05 16:30:00|100.02|98.02|100.14|98.14|100.64|98.64|99.16|97.16|0
1704472500000|2024-01-05 16:35:00|99.89|97.89|100.76|98.76|101.13|99.13|99.77|97.77|0
1704472800000|2024-01-05 16:40:00|100.63|98.63|101.63|99.63|101.63|99.63|100.38|98.38|0
1704473100000|2024-01-05 16:45:00|101.69|99.69|102.62|100.62|103|101|101|99|0
1704473400000|2024-01-05 16:50:00|102.5|100.5|101.37|99.37|102.5|100.5|101.25|99.25|0
1704473700000|2024-01-05 16:55:00|101.44|99.44|102.24|100.24|102.87|100.87|101.25|99.25|0
1704474000000|2024-01-05 17:00:00|102.12|100.12|103.25|101.25|103.25|101.25|101.99|99.99|0
1704474300000|2024-01-05 17:05:00|103.37|101.37|108.11|106.11|108.24|106.24|103.12|101.12|0
1704474600000|2024-01-05 17:10:00|108.37|106.37|107.07|105.07|109.41|107.41|106.42|104.42|0
1704474900000|2024-01-05 17:15:00|106.94|104.94|108.1|106.1|108.23|106.23|106.29|104.29|0
1704475200000|2024-01-05 17:20:00|107.97|105.97|109.01|107.01|109.14|107.14|107.06|105.06|0
1704475500000|2024-01-05 17:25:00|108.88|106.88|109.4|107.4|110.06|108.06|108.1|106.1|0
1704475800000|2024-01-05 17:30:00|109.79|107.79|110.45|108.45|110.58|108.58|108.95|106.95|0
1704476100000|2024-01-05 17:35:00|110.19|108.19|108.87|106.87|110.58|108.58|107.44|105.44|0
1704476400000|2024-01-05 17:40:00|108.74|106.74|107.18|105.18|108.81|106.81|107.18|105.18|0
1704476700000|2024-01-05 17:45:00|107.31|105.31|108.87|106.87|108.87|106.87|106.79|104.79|0
1704477000000|2024-01-05 17:50:00|108.74|106.74|107.82|105.82|108.74|106.74|106.79|104.79|0
1704477300000|2024-01-05 17:55:00|107.69|105.69|108.6|106.6|108.6|106.6|107.18|105.18|0
1704477600000|2024-01-05 18:00:00|108.47|106.47|111.23|109.23|112.02|110.02|108.47|106.47|0
1704477900000|2024-01-05 18:05:00|111.36|109.36|111.17|109.17|111.69|109.69|109.39|107.39|0
1704478200000|2024-01-05 18:10:00|111.3|109.3|112.03|110.03|112.36|110.36|110.37|108.37|0
1704478500000|2024-01-05 18:15:00|112.22|110.22|113.29|111.29|113.42|111.42|111.82|109.82|0
1704478800000|2024-01-05 18:20:00|113.02|111.02|110.89|108.89|113.02|111.02|110.89|108.89|0
1704479100000|2024-01-05 18:25:00|110.76|108.76|107.11|105.11|110.76|108.76|107.11|105.11|0
1704479400000|2024-01-05 18:30:00|107.18|105.18|105.44|103.44|107.18|105.18|104.68|102.68|0
1704479700000|2024-01-05 18:35:00|105.5|103.5|103.15|101.15|106.2|104.2|103.03|101.03|0
1704480000000|2024-01-05 18:40:00|102.9|100.9|104.54|102.54|105.05|103.05|102.9|100.9|0
1704480300000|2024-01-05 18:45:00|104.67|102.67|104.03|102.03|104.79|102.79|103.15|101.15|0
1704480600000|2024-01-05 18:50:00|104.16|102.16|104.16|102.16|104.92|102.92|103.27|101.27|0
1704480900000|2024-01-05 18:55:00|104.28|102.28|104.41|102.41|104.66|102.66|103.4|101.4|0
1704481200000|2024-01-05 19:00:00|104.28|102.28|103.27|101.27|104.28|102.28|102.89|100.89|0
1704481500000|2024-01-05 19:05:00|103.14|101.14|102.76|100.76|103.39|101.39|102.14|100.14|0
1704481800000|2024-01-05 19:10:00|102.64|100.64|102.51|100.51|103.52|101.52|101.26|99.26|0
1704482100000|2024-01-05 19:15:00|102.63|100.63|105.29|103.29|105.8|103.8|102.01|100.01|0
1704482400000|2024-01-05 19:20:00|105.16|103.16|104.27|102.27|105.54|103.54|103.76|101.76|0
1704482700000|2024-01-05 19:25:00|104.4|102.4|105.16|103.16|105.41|103.41|104.02|102.02|0
1704483000000|2024-01-05 19:30:00|105.22|103.22|105.03|103.03|105.67|103.67|104.27|102.27|0
1704483300000|2024-01-05 19:35:00|104.9|102.9|105.92|103.92|105.92|103.92|103.63|101.63|0
1704483600000|2024-01-05 19:40:00|106.05|104.05|107.59|105.59|108.11|106.11|105.92|103.92|0
1704483900000|2024-01-05 19:45:00|107.46|105.46|109.02|107.02|109.28|107.28|107.07|105.07|0
1704484200000|2024-01-05 19:50:00|109.15|107.15|112.17|110.17|112.44|110.44|109.02|107.02|0
1704484500000|2024-01-05 19:55:00|112.04|110.04|112.57|110.57|113.37|111.37|111.38|109.38|0
1704484800000|2024-01-05 20:00:00|112.84|110.84|112.7|110.7|113.24|111.24|111.77|109.77|0
1704485100000|2024-01-05 20:05:00|112.97|110.97|111.9|109.9|113.1|111.1|111.37|109.37|0
1704485400000|2024-01-05 20:10:00|111.77|109.77|110.84|108.84|112.7|110.7|110.05|108.05|0
1704485700000|2024-01-05 20:15:00|110.97|108.97|112.03|110.03|112.3|110.3|110.71|108.71|0
1704486000000|2024-01-05 20:20:00|112.16|110.16|112.03|110.03|112.16|110.16|110.84|108.84|0
1704486300000|2024-01-05 20:25:00|111.89|109.89|111.49|109.49|113.9|111.9|111.49|109.49|0
1704486600000|2024-01-05 20:30:00|111.63|109.63|112.42|110.42|114.3|112.3|111.63|109.63|0
1704486900000|2024-01-05 20:35:00|112.29|110.29|111.62|109.62|112.36|110.36|111.09|109.09|0
1704487200000|2024-01-05 20:40:00|111.69|109.69|108.86|106.86|112.02|110.02|108.86|106.86|0
1704487500000|2024-01-05 20:45:00|108.08|106.08|107.43|105.43|110.04|108.04|107.43|105.43|0
1704487800000|2024-01-05 20:50:00|107.82|105.82|105.5|103.5|107.95|105.95|105.37|103.37|0
1704488100000|2024-01-05 20:55:00|105.11|103.11|106.65|104.65|106.91|104.91|104.61|102.61|0
1704488400000|2024-01-05 21:00:00|106.39|104.39|105.36|103.36|106.65|104.65|105.24|103.24|0
1704488700000|2024-01-05 21:05:00|105.24|103.24|105.36|103.36|105.62|103.62|104.73|102.73|0
1704489000000|2024-01-05 21:10:00|105.23|103.23|105.49|103.49|105.49|103.49|105.11|103.11|0
1704676500000|2024-01-08 01:15:00|102.9|100.7|102.64|100.44|102.9|100.7|102.52|100.32|0
1704676800000|2024-01-08 01:20:00|102.46|100.26|102.64|100.44|102.77|100.57|102.46|100.26|0
1704677100000|2024-01-08 01:25:00|102.71|100.51|103.27|101.07|103.27|101.07|102.64|100.44|0
1704696000000|2024-01-08 06:40:00|109.56|107.56|109.82|107.82|109.82|107.82|109.56|107.56|0
1704696300000|2024-01-08 06:45:00|109.76|107.76|109.56|107.56|109.95|107.95|109.56|107.56|0
1704696600000|2024-01-08 06:50:00|109.69|107.69|109.16|107.16|109.69|107.69|108.9|106.9|0
1704696900000|2024-01-08 06:55:00|109.29|107.29|109.42|107.42|109.42|107.42|109.16|107.16|0
1704697200000|2024-01-08 07:00:00|109.29|107.29|108.5|106.5|109.29|107.29|108.37|106.37|0
1704697500000|2024-01-08 07:05:00|108.37|106.37|107.46|105.46|108.37|106.37|107.08|105.08|0
1704697800000|2024-01-08 07:10:00|107.33|105.33|106.94|104.94|107.59|105.59|106.81|104.81|0
1704698100000|2024-01-08 07:15:00|107.01|105.01|108.11|106.11|108.11|106.11|106.94|104.94|0
1704698400000|2024-01-08 07:20:00|108.24|106.24|107.46|105.46|108.24|106.24|107.33|105.33|0
1704698700000|2024-01-08 07:25:00|107.58|105.58|107.58|105.58|107.71|105.71|107.33|105.33|0
1704699000000|2024-01-08 07:30:00|107.45|105.45|108.29|106.29|108.29|106.29|107.45|105.45|0
1704699300000|2024-01-08 07:35:00|108.35|106.35|109.33|107.33|109.33|107.33|108.29|106.29|0
1704699600000|2024-01-08 07:40:00|109.2|107.2|109.06|107.06|109.46|107.46|108.8|106.8|0
1704699900000|2024-01-08 07:45:00|108.8|106.8|108.09|106.09|108.8|106.8|107.76|105.76|0
1704700200000|2024-01-08 07:50:00|108.28|106.28|108.21|106.21|108.28|106.28|107.76|105.76|0
1704700500000|2024-01-08 07:55:00|108.15|106.15|108.92|106.92|109.05|107.05|107.89|105.89|0
1704700800000|2024-01-08 08:00:00|109.19|107.19|107.49|105.49|109.38|107.38|107.49|105.49|0
1704701100000|2024-01-08 08:05:00|107.62|105.62|108.79|106.79|109.44|107.44|107.62|105.62|0
1704701400000|2024-01-08 08:10:00|108.66|106.66|109.44|107.44|110.36|108.36|107.62|105.62|0
1704701700000|2024-01-08 08:15:00|109.18|107.18|107.48|105.48|109.7|107.7|106.97|104.97|0
1704702000000|2024-01-08 08:20:00|107.36|105.36|107.35|105.35|107.74|105.74|106.58|104.58|0
1704702300000|2024-01-08 08:25:00|107.22|105.22|107.29|105.29|108.26|106.26|106.96|104.96|0
1704702600000|2024-01-08 08:30:00|107.22|105.22|106.9|104.9|108.39|106.39|106.7|104.7|0
1704702900000|2024-01-08 08:35:00|106.96|104.96|107.09|105.09|107.74|105.74|106.7|104.7|0
1704703200000|2024-01-08 08:40:00|106.96|104.96|108.12|106.12|108.51|106.51|106.18|104.18|0
1704703500000|2024-01-08 08:45:00|107.99|105.99|107.34|105.34|108.64|106.64|107.34|105.34|0
1704703800000|2024-01-08 08:50:00|107.47|105.47|108.51|106.51|108.51|106.51|107.08|105.08|0
1704704100000|2024-01-08 08:55:00|108.64|106.64|109.29|107.29|109.42|107.42|108.31|106.31|0
1704704400000|2024-01-08 09:00:00|109.16|107.16|110.6|108.6|110.6|108.6|109.16|107.16|0
1704704700000|2024-01-08 09:05:00|110.73|108.73|109.48|107.48|110.99|108.99|109.41|107.41|0
1704705000000|2024-01-08 09:10:00|109.54|107.54|110.33|108.33|110.46|108.46|109.28|107.28|0
1704705300000|2024-01-08 09:15:00|110.46|108.46|110.99|108.99|110.99|108.99|109.54|107.54|0
1704705600000|2024-01-08 09:20:00|111.12|109.12|112.71|110.71|112.84|110.84|110.59|108.59|0
1704705900000|2024-01-08 09:25:00|112.84|110.84|113.24|111.24|113.51|111.51|112.11|110.11|0
1704706200000|2024-01-08 09:30:00|113.51|111.51|115.94|113.94|116.48|114.48|113.51|111.51|0
1704706500000|2024-01-08 09:35:00|116.07|114.07|115.39|113.39|116.69|114.69|114.85|112.85|0
1704706800000|2024-01-08 09:40:00|115.53|113.53|113.77|111.77|115.53|113.53|113.64|111.64|0
1704707100000|2024-01-08 09:45:00|113.9|111.9|112.63|110.63|113.9|111.9|112.16|110.16|0
1704707400000|2024-01-08 09:50:00|112.56|110.56|111.23|109.23|112.7|110.7|111.1|109.1|0
1704707700000|2024-01-08 09:55:00|111.17|109.17|111.56|109.56|111.83|109.83|111.04|109.04|0
1704708000000|2024-01-08 10:00:00|111.49|109.49|111.23|109.23|111.63|109.63|110.57|108.57|0
1704708300000|2024-01-08 10:05:00|111.09|109.09|111.22|109.22|112.02|110.02|110.83|108.83|0
1704708600000|2024-01-08 10:10:00|111.36|109.36|111.49|109.49|112.22|110.22|110.9|108.9|0
1704708900000|2024-01-08 10:15:00|111.42|109.42|110.82|108.82|112.15|110.15|110.56|108.56|0
1704709200000|2024-01-08 10:20:00|110.69|108.69|110.76|108.76|110.95|108.95|110.43|108.43|0
1704709500000|2024-01-08 10:25:00|110.82|108.82|110.69|108.69|111.35|109.35|110.36|108.36|0
1704709800000|2024-01-08 10:30:00|110.42|108.42|109.63|107.63|110.89|108.89|109.37|107.37|0
1704710100000|2024-01-08 10:35:00|109.57|107.57|110.29|108.29|110.68|108.68|109.57|107.57|0
1704710400000|2024-01-08 10:40:00|110.42|108.42|110.62|108.62|110.81|108.81|109.89|107.89|0
1704710700000|2024-01-08 10:45:00|110.55|108.55|111.01|109.01|111.2|109.2|109.89|107.89|0
1704711000000|2024-01-08 10:50:00|110.94|108.94|111.2|109.2|111.73|109.73|110.68|108.68|0
1704711300000|2024-01-08 10:55:00|111.07|109.07|111.73|109.73|112|110|111.07|109.07|0
1704711600000|2024-01-08 11:00:00|112|110|113.06|111.06|113.06|111.06|111.6|109.6|0
1704711900000|2024-01-08 11:05:00|113.19|111.19|112.12|110.12|113.59|111.59|111.99|109.99|0
1704712200000|2024-01-08 11:10:00|111.72|109.72|109.74|107.74|111.99|109.99|109.48|107.48|0
1704712500000|2024-01-08 11:15:00|109.87|107.87|111.19|109.19|111.32|109.32|109.61|107.61|0
1704712800000|2024-01-08 11:20:00|111.06|109.06|111.32|109.32|111.72|109.72|110.4|108.4|0
1704713100000|2024-01-08 11:25:00|111.19|109.19|110.13|108.13|111.58|109.58|110.07|108.07|0
1704713400000|2024-01-08 11:30:00|110.26|108.26|109.6|107.6|110.26|108.26|109.34|107.34|0
1704713700000|2024-01-08 11:35:00|109.34|107.34|109.07|107.07|110.26|108.26|109.07|107.07|0
1704714000000|2024-01-08 11:40:00|108.94|106.94|107.9|105.9|108.94|106.94|107.51|105.51|0
1704714300000|2024-01-08 11:45:00|107.77|105.77|108.03|106.03|108.29|106.29|107.51|105.51|0
1704714600000|2024-01-08 11:50:00|107.77|105.77|108.68|106.68|108.68|106.68|107.77|105.77|0
1704714900000|2024-01-08 11:55:00|108.81|106.81|108.28|106.28|108.81|106.81|108.15|106.15|0
1704715200000|2024-01-08 12:00:00|108.15|106.15|108.02|106.02|108.67|106.67|107.89|105.89|0
1704715500000|2024-01-08 12:05:00|107.89|105.89|106.98|104.98|108.28|106.28|106.98|104.98|0
1704715800000|2024-01-08 12:10:00|106.85|104.85|106.59|104.59|107.24|105.24|106.59|104.59|0
1704716100000|2024-01-08 12:15:00|106.72|104.72|106.98|104.98|107.37|105.37|106.46|104.46|0
1704716400000|2024-01-08 12:20:00|107.11|105.11|107.49|105.49|107.88|105.88|106.91|104.91|0
1704716700000|2024-01-08 12:25:00|107.62|105.62|107.56|105.56|107.75|105.75|107.23|105.23|0
1704717000000|2024-01-08 12:30:00|107.49|105.49|108.52|106.52|108.66|106.66|107.36|105.36|0
1704717300000|2024-01-08 12:35:00|108.39|106.39|108.78|106.78|109.05|107.05|108|106|0
1704717600000|2024-01-08 12:40:00|108.72|106.72|108.65|106.65|108.91|106.91|108.39|106.39|0
1704717900000|2024-01-08 12:45:00|108.52|106.52|107.87|105.87|108.65|106.65|107.8|105.8|0
1704718200000|2024-01-08 12:50:00|108|106|108.51|106.51|109.04|107.04|107.87|105.87|0
1704718500000|2024-01-08 12:55:00|108.65|106.65|106.05|104.05|108.78|106.78|106.05|104.05|0
1704718800000|2024-01-08 13:00:00|105.8|103.8|105.92|103.92|106.31|104.31|105.28|103.28|0
1704719100000|2024-01-08 13:05:00|106.05|104.05|107.21|105.21|107.34|105.34|106.05|104.05|0
1704719400000|2024-01-08 13:10:00|107.34|105.34|106.43|104.43|107.34|105.34|106.24|104.24|0
1704719700000|2024-01-08 13:15:00|106.3|104.3|104.89|102.89|106.3|104.3|104.89|102.89|0
1704720000000|2024-01-08 13:20:00|105.02|103.02|104.13|102.13|105.53|103.53|104.13|102.13|0
1704720300000|2024-01-08 13:25:00|104.07|102.07|105.4|103.4|105.59|103.59|104.07|102.07|0
1704720600000|2024-01-08 13:30:00|105.14|103.14|105.01|103.01|105.4|103.4|104.38|102.38|0
1704720900000|2024-01-08 13:35:00|104.89|102.89|104.88|102.88|105.52|103.52|104.44|102.44|0
1704721200000|2024-01-08 13:40:00|105.01|103.01|105.14|103.14|105.39|103.39|104.37|102.37|0
1704721500000|2024-01-08 13:45:00|105.01|103.01|106.29|104.29|106.48|104.48|105.01|103.01|0
1704721800000|2024-01-08 13:50:00|106.16|104.16|106.16|104.16|106.29|104.29|105.26|103.26|0
1704722100000|2024-01-08 13:55:00|106.41|104.41|106.15|104.15|107.06|105.06|106.02|104.02|0
1704722400000|2024-01-08 14:00:00|105.77|103.77|106.54|104.54|106.67|104.67|104.36|102.36|0
1704722700000|2024-01-08 14:05:00|106.67|104.67|105.96|103.96|107.31|105.31|105.89|103.89|0
1704723000000|2024-01-08 14:10:00|105.89|103.89|105.25|103.25|105.89|103.89|104.87|102.87|0
1704723300000|2024-01-08 14:15:00|105.12|103.12|104.61|102.61|105.12|103.12|104.36|102.36|0
1704723600000|2024-01-08 14:20:00|104.67|102.67|104.99|102.99|105.5|103.5|104.61|102.61|0
1704723900000|2024-01-08 14:25:00|105.12|103.12|104.09|102.09|105.37|103.37|104.09|102.09|0
1704724200000|2024-01-08 14:30:00|103.97|101.97|100.83|98.83|104.48|102.48|100.7|98.7|0
1704724500000|2024-01-08 14:35:00|100.46|98.46|100.21|98.21|101.45|99.45|99.84|97.84|0
1704724800000|2024-01-08 14:40:00|100.08|98.08|101.82|99.82|103.2|101.2|99.71|97.71|0
1704725100000|2024-01-08 14:45:00|101.45|99.45|100.57|98.57|101.45|99.45|99.46|97.46|0
1704725400000|2024-01-08 14:50:00|100.45|98.45|101.32|99.32|102.82|100.82|99.71|97.71|0
1704725700000|2024-01-08 14:55:00|101.19|99.19|97.5|95.5|101.81|99.81|97.38|95.38|0
1704726000000|2024-01-08 15:00:00|97.38|95.38|96.89|94.89|99.45|97.45|96.77|94.77|0
1704726300000|2024-01-08 15:05:00|96.77|94.77|97.86|95.86|98.35|96.35|96.65|94.65|0
1704726600000|2024-01-08 15:10:00|97.74|95.74|98.83|96.83|99.33|97.33|97.25|95.25|0
1704726900000|2024-01-08 15:15:00|98.71|96.71|97.37|95.37|98.83|96.83|97.25|95.25|0
1704727200000|2024-01-08 15:20:00|97.49|95.49|96.29|94.29|98.97|96.97|96.29|94.29|0
1704727500000|2024-01-08 15:25:00|96.24|94.24|95.56|93.56|96.41|94.41|95.2|93.2|0
1704727800000|2024-01-08 15:30:00|95.2|93.2|93.17|91.17|95.2|93.2|93.17|91.17|0
1704728100000|2024-01-08 15:35:00|93.23|91.23|93.88|91.88|94.6|92.6|93.23|91.23|0
1704728400000|2024-01-08 15:40:00|93.76|91.76|93.4|91.4|93.88|91.88|93.05|91.05|0
1704728700000|2024-01-08 15:45:00|93.16|91.16|91.74|89.74|93.4|91.4|91.63|89.63|0
1704729000000|2024-01-08 15:50:00|91.63|89.63|93.22|91.22|93.4|91.4|91.62|89.62|0
1704729300000|2024-01-08 15:55:00|93.04|91.04|93.51|91.51|93.75|91.75|92.8|90.8|0
1704729600000|2024-01-08 16:00:00|93.27|91.27|94.7|92.7|94.7|92.7|93.16|91.16|0
1704729900000|2024-01-08 16:05:00|94.58|92.58|94.1|92.1|94.58|92.58|93.03|91.03|0
1704730200000|2024-01-08 16:10:00|93.86|91.86|93.86|91.86|95.06|93.06|93.39|91.39|0
1704730500000|2024-01-08 16:15:00|93.74|91.74|93.15|91.15|94.34|92.34|93.15|91.15|0
1704730800000|2024-01-08 16:20:00|93.03|91.03|93.66|91.66|94.37|92.37|92.32|90.32|0
1704731100000|2024-01-08 16:25:00|93.54|91.54|93.53|91.53|94.13|92.13|93.06|91.06|0
1704731400000|2024-01-08 16:30:00|93.42|91.42|92.82|90.82|93.53|91.53|92.47|90.47|0
1704731700000|2024-01-08 16:35:00|92.94|90.94|93.06|91.06|93.53|91.53|92.35|90.35|0
1704732000000|2024-01-08 16:40:00|92.94|90.94|92.93|90.93|93.53|91.53|92.34|90.34|0
1704732300000|2024-01-08 16:45:00|92.58|90.58|92.58|90.58|93.05|91.05|91.64|89.64|0
1704732600000|2024-01-08 16:50:00|92.46|90.46|92.22|90.22|93.05|91.05|91.99|89.99|0
1704732900000|2024-01-08 16:55:00|92.34|90.34|91.28|89.28|93.17|91.17|91.16|89.16|0
1704733200000|2024-01-08 17:00:00|90.93|88.93|90.23|88.23|91.16|89.16|89.65|87.65|0
1704733500000|2024-01-08 17:05:00|90.29|88.29|90.46|88.46|90.69|88.69|89.65|87.65|0
1704733800000|2024-01-08 17:10:00|90.34|88.34|90.69|88.69|91.04|89.04|90.11|88.11|0
1704734100000|2024-01-08 17:15:00|90.81|88.81|90.34|88.34|90.81|88.81|89.88|87.88|0
1704734400000|2024-01-08 17:20:00|90.46|88.46|91.85|89.85|92.68|90.68|90.46|88.46|0
1704734700000|2024-01-08 17:25:00|91.97|89.97|91.91|89.91|92.32|90.32|91.73|89.73|0
1704735000000|2024-01-08 17:30:00|91.73|89.73|90.56|88.56|92.09|90.09|90.56|88.56|0
1704735300000|2024-01-08 17:35:00|90.68|88.68|89.08|87.08|90.74|88.74|88.85|86.85|0
1704735600000|2024-01-08 17:40:00|89.14|87.14|89.36|87.36|89.83|87.83|88.74|86.74|0
1704735900000|2024-01-08 17:45:00|89.48|87.48|89.36|87.36|89.71|87.71|89.13|87.13|0
1704736200000|2024-01-08 17:50:00|89.48|87.48|87.75|85.75|89.59|87.59|87.41|85.41|0
1704736500000|2024-01-08 17:55:00|87.64|85.64|88.09|86.09|88.78|86.78|87.64|85.64|0
1704736800000|2024-01-08 18:00:00|88.15|86.15|88.21|86.21|88.67|86.67|87.98|85.98|0
1704737100000|2024-01-08 18:05:00|88.27|86.27|87.86|85.86|88.27|86.27|86.95|84.95|0
1704737400000|2024-01-08 18:10:00|87.97|85.97|88.43|86.43|89.12|87.12|87.86|85.86|0
1704737700000|2024-01-08 18:15:00|88.54|86.54|88.54|86.54|88.66|86.66|87.97|85.97|0
1704738000000|2024-01-08 18:20:00|88.43|86.43|87.62|85.62|88.66|86.66|87.51|85.51|0
1704738300000|2024-01-08 18:25:00|87.4|85.4|88.54|86.54|88.65|86.65|87.28|85.28|0
1704738600000|2024-01-08 18:30:00|88.42|86.42|88.02|86.02|88.54|86.54|87.85|85.85|0
1704738900000|2024-01-08 18:35:00|87.85|85.85|88.19|86.19|88.53|86.53|87.85|85.85|0
1704739200000|2024-01-08 18:40:00|88.07|86.07|87.45|85.45|88.3|86.3|87.39|85.39|0
1704739500000|2024-01-08 18:45:00|87.39|85.39|86.7|84.7|87.45|85.45|86.25|84.25|0
1704739800000|2024-01-08 18:50:00|86.65|84.65|86.7|84.7|87.27|85.27|86.48|84.48|0
1704740100000|2024-01-08 18:55:00|86.81|84.81|85.57|83.57|86.81|84.81|85.35|83.35|0
1704740400000|2024-01-08 19:00:00|85.46|83.46|85.46|83.46|85.91|83.91|85.13|83.13|0
1704740700000|2024-01-08 19:05:00|85.57|83.57|85.01|83.01|85.91|83.91|84.9|82.9|0
1704741000000|2024-01-08 19:10:00|84.9|82.9|83.13|81.13|85.01|83.01|83.02|81.02|0
1704741300000|2024-01-08 19:15:00|83.02|81.02|83.23|81.23|83.56|81.56|82.69|80.69|0
1704741600000|2024-01-08 19:20:00|83.34|81.34|83.01|81.01|83.78|81.78|83.01|81.01|0
1704741900000|2024-01-08 19:25:00|82.96|80.96|81.16|79.16|82.96|80.96|81.05|79.05|0
1704742200000|2024-01-08 19:30:00|80.94|78.94|79.97|77.97|80.94|78.94|79.33|77.33|0
1704742500000|2024-01-08 19:35:00|79.87|77.87|80.51|78.51|80.72|78.72|79.87|77.87|0
1704742800000|2024-01-08 19:40:00|80.4|78.4|79.65|77.65|80.61|78.61|79.33|77.33|0
1704743100000|2024-01-08 19:45:00|79.86|77.86|79.11|77.11|79.97|77.97|78.8|76.8|0
1704743400000|2024-01-08 19:50:00|81.8|79.8|79.88|77.88|81.91|79.91|79.56|77.56|0
1704743700000|2024-01-08 19:55:00|79.77|77.77|78.82|76.82|79.88|77.88|77.78|75.78|0
1704744000000|2024-01-08 20:00:00|78.92|76.92|78.4|76.4|79.77|77.77|78.4|76.4|0
1704744300000|2024-01-08 20:05:00|78.5|76.5|79.13|77.13|79.66|77.66|78.29|76.29|0
1704744600000|2024-01-08 20:10:00|79.24|77.24|80.18|78.18|80.4|78.4|79.08|77.08|0
1704744900000|2024-01-08 20:15:00|80.08|78.08|78.6|76.6|80.29|78.29|78.18|76.18|0
1704745200000|2024-01-08 20:20:00|78.5|76.5|78.28|76.28|78.91|76.91|78.18|76.18|0
1704745500000|2024-01-08 20:25:00|78.18|76.18|79.23|77.23|79.33|77.33|78.07|76.07|0
1704745800000|2024-01-08 20:30:00|79.33|77.33|78.38|76.38|79.54|77.54|78.38|76.38|0
1704746100000|2024-01-08 20:35:00|78.28|76.28|76.41|74.41|79.07|77.07|76.41|74.41|0
1704746400000|2024-01-08 20:40:00|76.21|74.21|77.13|75.13|77.54|75.54|75.8|73.8|0
1704746700000|2024-01-08 20:45:00|77.03|75.03|79.43|77.43|79.43|77.43|77.03|75.03|0
1704747000000|2024-01-08 20:50:00|79.32|77.32|75.48|73.48|79.32|77.32|75.38|73.38|0
1704747300000|2024-01-08 20:55:00|75.38|73.38|75.58|73.58|76.3|74.3|74.77|72.77|0
1704747600000|2024-01-08 21:00:00|75.79|73.79|75.89|73.89|76.2|74.2|75.58|73.58|0
1704747900000|2024-01-08 21:05:00|75.78|73.78|76.09|74.09|76.19|74.19|75.78|73.78|0
1704748200000|2024-01-08 21:10:00|76.19|74.19|76.09|74.09|76.19|74.19|75.88|73.88|0
1704748500000|2024-01-08 21:15:00|76.08|73.88|76.29|74.09|76.29|74.09|76.08|73.88|0
1704748800000|2024-01-08 21:20:00|76.08|73.88|75.98|73.78|76.18|73.98|75.77|73.57|0
1704749100000|2024-01-08 21:25:00|75.87|73.67|75.97|73.77|76.08|73.88|75.87|73.67|0
1704749400000|2024-01-08 21:30:00|75.93|73.73|76.28|74.08|76.28|74.08|75.93|73.73|0
1704749700000|2024-01-08 21:35:00|76.23|74.03|76.58|74.38|76.59|74.39|76.18|73.98|0
1704750300000|2024-01-08 21:45:00|76.68|74.48|76.37|74.17|76.79|74.59|76.37|74.17|0
1704750600000|2024-01-08 21:50:00|76.48|74.28|76.27|74.07|76.58|74.38|76.27|74.07|0
1704750900000|2024-01-08 21:55:00|76.37|74.17|76.83|74.63|77.25|75.05|76.37|74.17|0
1704751200000|2024-01-08 22:00:00|77.08|74.88|76.7|74.5|77.08|74.88|76.68|74.48|0
1704751500000|2024-01-08 22:05:00|76.65|74.45|76.74|74.54|76.87|74.67|76.53|74.33|0
1704751800000|2024-01-08 22:10:00|76.71|74.51|76.72|74.52|76.74|74.54|76.66|74.46|0
1704752100000|2024-01-08 22:15:00|76.69|74.49|76.75|74.55|76.75|74.55|76.64|74.44|0
1704752400000|2024-01-08 22:20:00|76.69|74.49|76.69|74.49|76.69|74.49|76.69|74.49|0
1704752700000|2024-01-08 22:25:00|76.68|74.48|76.84|74.64|76.84|74.64|76.68|74.48|0
1704753000000|2024-01-08 22:30:00|76.73|74.53|76.82|74.62|76.85|74.65|76.73|74.53|0
1704753300000|2024-01-08 22:35:00|76.81|74.61|76.8|74.6|76.81|74.61|76.8|74.6|0
1704753600000|2024-01-08 22:40:00|76.81|74.61|77|74.8|77|74.8|76.72|74.52|0
1704753900000|2024-01-08 22:45:00|76.98|74.78|76.8|74.6|77.05|74.85|76.72|74.52|0
1704754200000|2024-01-08 22:50:00|76.81|74.61|76.78|74.58|76.81|74.61|76.78|74.58|0
1704754500000|2024-01-08 22:55:00|76.84|74.64|76.85|74.65|76.91|74.71|76.77|74.57|0
1704754800000|2024-01-08 23:00:00|76.8|74.6|77.06|74.86|77.42|75.22|76.8|74.6|0
1704755100000|2024-01-08 23:05:00|77.16|74.96|77.47|75.27|77.47|75.27|77.06|74.86|0
1704755400000|2024-01-08 23:10:00|77.36|75.16|77.16|74.96|77.47|75.27|77.05|74.85|0
1704755700000|2024-01-08 23:15:00|77.15|74.95|77.36|75.16|77.36|75.16|76.95|74.75|0
1704756000000|2024-01-08 23:20:00|77.41|75.21|77.46|75.26|77.57|75.37|77.26|75.06|0
1704756300000|2024-01-08 23:25:00|77.41|75.21|77.35|75.15|77.46|75.26|77.25|75.05|0
1704756600000|2024-01-08 23:30:00|77.25|75.05|77.56|75.36|77.66|75.46|77.25|75.05|0
1704756900000|2024-01-08 23:35:00|77.66|75.46|77.45|75.25|77.66|75.46|77.35|75.15|0
1704757200000|2024-01-08 23:40:00|77.35|75.15|77.45|75.25|77.56|75.36|77.35|75.15|0
1704757500000|2024-01-08 23:45:00|77.35|75.15|77.14|74.94|77.35|75.15|77.03|74.83|0
1704757800000|2024-01-08 23:50:00|77.19|74.99|77.24|75.04|77.24|75.04|77.14|74.94|0
1704758100000|2024-01-08 23:55:00|77.14|74.94|77.13|74.93|77.24|75.04|77.13|74.93|0
1704758400000|2024-01-09 00:00:00|77.24|75.04|77.23|75.03|77.34|75.14|77.13|74.93|0
1704758700000|2024-01-09 00:05:00|77.13|74.93|76.61|74.41|77.13|74.93|76.61|74.41|0
1704759000000|2024-01-09 00:10:00|76.67|74.47|77.02|74.82|77.02|74.82|76.61|74.41|0
1704759300000|2024-01-09 00:15:00|77.13|74.93|77.23|75.03|77.43|75.23|77.02|74.82|0
1704759600000|2024-01-09 00:20:00|77.33|75.13|77.12|74.92|77.33|75.13|77.12|74.92|0
1704759900000|2024-01-09 00:25:00|77.17|74.97|77.22|75.02|77.22|75.02|77.12|74.92|0
1704760200000|2024-01-09 00:30:00|77.12|74.92|77.01|74.81|77.32|75.12|77.01|74.81|0
1704760500000|2024-01-09 00:35:00|77.12|74.92|77.22|75.02|77.22|75.02|77.11|74.91|0
1704760800000|2024-01-09 00:40:00|77.32|75.12|77.01|74.81|77.32|75.12|77.01|74.81|0
1704761100000|2024-01-09 00:45:00|77.11|74.91|77|74.8|77.11|74.91|76.9|74.7|0
1704761400000|2024-01-09 00:50:00|76.95|74.75|77.21|75.01|77.21|75.01|76.9|74.7|0
1704761700000|2024-01-09 00:55:00|77.31|75.11|77.1|74.9|77.42|75.22|77|74.8|0
1704762000000|2024-01-09 01:00:00|77.21|75.01|77.2|75|77.31|75.11|77|74.8|0
1704762300000|2024-01-09 01:05:00|77.15|74.95|76.99|74.79|77.2|75|76.89|74.69|0
1704762600000|2024-01-09 01:10:00|77.1|74.9|77.15|74.95|77.2|75|76.99|74.79|0
1704762900000|2024-01-09 01:15:00|77.1|74.9|77.3|75.1|77.51|75.31|77.1|74.9|0
1704763200000|2024-01-09 01:20:00|77.2|75|76.88|74.68|77.2|75|76.88|74.68|0
1704763500000|2024-01-09 01:25:00|76.94|74.74|77.32|75.12|77.32|75.12|76.78|74.58|0
1704763800000|2024-01-09 01:30:00|77.12|75.22|77.22|75.22|77.32|75.32|77.01|75.01|0
1704764100000|2024-01-09 01:35:00|77.32|75.32|77.42|75.42|77.63|75.63|77.32|75.32|0
1704764400000|2024-01-09 01:40:00|77.52|75.52|77.63|75.63|77.63|75.63|77.32|75.32|0
1704764700000|2024-01-09 01:45:00|77.52|75.52|77.52|75.52|77.73|75.73|77.31|75.31|0
1704765000000|2024-01-09 01:50:00|77.47|75.47|77.21|75.21|77.47|75.47|77|75|0
1704765300000|2024-01-09 01:55:00|77.1|75.1|77.1|75.1|77.21|75.21|77|75|0
1704765600000|2024-01-09 02:00:00|77.2|75.2|77.2|75.2|77.2|75.2|77.1|75.1|0
1704765900000|2024-01-09 02:05:00|77.1|75.1|77.1|75.1|77.1|75.1|76.89|74.89|0
1704766200000|2024-01-09 02:10:00|77.2|75.2|77.09|75.09|77.41|75.41|77.09|75.09|0
1704766500000|2024-01-09 02:15:00|76.99|74.99|76.88|74.88|77.09|75.09|76.78|74.78|0
1704766800000|2024-01-09 02:20:00|76.78|74.78|76.57|74.57|76.88|74.88|76.57|74.57|0
1704767100000|2024-01-09 02:25:00|76.68|74.68|76.88|74.88|76.88|74.88|76.67|74.67|0
1704767400000|2024-01-09 02:30:00|76.78|74.78|76.98|74.98|76.98|74.98|76.77|74.77|0
1704767700000|2024-01-09 02:35:00|77.08|75.08|77.08|75.08|77.08|75.08|76.87|74.87|0
1704768000000|2024-01-09 02:40:00|77.18|75.18|77.28|75.28|77.29|75.29|77.18|75.18|0
1704768300000|2024-01-09 02:45:00|77.18|75.18|77.08|75.08|77.28|75.28|77.08|75.08|0
1704768600000|2024-01-09 02:50:00|77.03|75.03|77.07|75.07|77.18|75.18|76.97|74.97|0
1704768900000|2024-01-09 02:55:00|76.97|74.97|76.97|74.97|77.17|75.17|76.97|74.97|0
1704769200000|2024-01-09 03:00:00|76.86|74.86|76.76|74.76|76.97|74.97|76.76|74.76|0
1704769500000|2024-01-09 03:05:00|76.86|74.86|76.86|74.86|76.96|74.96|76.76|74.76|0
1704769800000|2024-01-09 03:10:00|76.91|74.91|77.17|75.17|77.17|75.17|76.86|74.86|0
1704770100000|2024-01-09 03:15:00|77.12|75.12|77.06|75.06|77.17|75.17|76.96|74.96|0
1704770400000|2024-01-09 03:20:00|76.96|74.96|77.06|75.06|77.06|75.06|76.95|74.95|0
1704770700000|2024-01-09 03:25:00|77.16|75.16|77.06|75.06|77.16|75.16|77.06|75.06|0
1704771000000|2024-01-09 03:30:00|77.16|75.16|77.05|75.05|77.16|75.16|76.95|74.95|0
1704771300000|2024-01-09 03:35:00|77.16|75.16|77.05|75.05|77.16|75.16|77.05|75.05|0
1704771600000|2024-01-09 03:40:00|77.15|75.15|77.25|75.25|77.25|75.25|77.05|75.05|0
1704771900000|2024-01-09 03:45:00|77.2|75.2|77.25|75.25|77.25|75.25|77.15|75.15|0
1704772200000|2024-01-09 03:50:00|77.35|75.35|77.25|75.25|77.35|75.35|77.1|75.1|0
1704772500000|2024-01-09 03:55:00|77.15|75.15|77.04|75.04|77.15|75.15|77.04|75.04|0
1704772800000|2024-01-09 04:00:00|77.14|75.14|77.35|75.35|77.45|75.45|77.14|75.14|0
1704773100000|2024-01-09 04:05:00|77.3|75.3|77.35|75.35|77.45|75.45|77.14|75.14|0
1704773400000|2024-01-09 04:10:00|77.45|75.45|77.55|75.55|77.66|75.66|77.45|75.45|0
1704773700000|2024-01-09 04:15:00|77.65|75.65|77.86|75.86|77.96|75.96|77.65|75.65|0
1704774000000|2024-01-09 04:20:00|77.91|75.91|78.07|76.07|78.07|76.07|77.76|75.76|0
1704774300000|2024-01-09 04:25:00|77.96|75.96|77.96|75.96|78.07|76.07|77.75|75.75|0
1704774600000|2024-01-09 04:30:00|77.85|75.85|77.59|75.59|77.85|75.85|77.59|75.59|0
1704774900000|2024-01-09 04:35:00|77.54|75.54|77.75|75.75|77.75|75.75|77.54|75.54|0
1704775200000|2024-01-09 04:40:00|77.64|75.64|77.43|75.43|77.64|75.64|77.43|75.43|0
1704775500000|2024-01-09 04:45:00|77.54|75.54|77.33|75.33|77.54|75.54|77.33|75.33|0
1704775800000|2024-01-09 04:50:00|77.32|75.32|77.32|75.32|77.43|75.43|77.32|75.32|0
1704776100000|2024-01-09 04:55:00|77.43|75.43|77.53|75.53|77.58|75.58|77.43|75.43|0
1704776400000|2024-01-09 05:00:00|77.42|75.42|77.42|75.42|77.42|75.42|77.42|75.42|0
1704776700000|2024-01-09 05:05:00|77.32|75.32|77.32|75.32|77.42|75.42|77.32|75.32|0
1704777000000|2024-01-09 05:10:00|77.37|75.37|77.42|75.42|77.47|75.47|77.31|75.31|0
1704777300000|2024-01-09 05:15:00|77.52|75.52|77.62|75.62|77.62|75.62|77.52|75.52|0
1704777600000|2024-01-09 05:20:00|77.52|75.52|77.62|75.62|77.72|75.72|77.52|75.52|0
1704777900000|2024-01-09 05:25:00|77.67|75.67|77.72|75.72|77.83|75.83|77.62|75.62|0
1704778200000|2024-01-09 05:30:00|77.82|75.82|77.51|75.51|77.88|75.88|77.51|75.51|0
1704778500000|2024-01-09 05:35:00|77.56|75.56|77.82|75.82|77.82|75.82|77.4|75.4|0
1704778800000|2024-01-09 05:40:00|77.72|75.72|77.71|75.71|77.87|75.87|77.71|75.71|0
1704779100000|2024-01-09 05:45:00|77.82|75.82|77.92|75.92|77.92|75.92|77.81|75.81|0
1704779400000|2024-01-09 05:50:00|78.02|76.02|77.92|75.92|78.23|76.23|77.92|75.92|0
1704779700000|2024-01-09 05:55:00|77.97|75.97|78.02|76.02|78.12|76.12|77.91|75.91|0
1704780000000|2024-01-09 06:00:00|78.12|76.12|78.22|76.22|78.22|76.22|77.81|75.81|0
1704780300000|2024-01-09 06:05:00|78.33|76.33|77.8|75.8|78.33|76.33|77.8|75.8|0
1704780600000|2024-01-09 06:10:00|77.86|75.86|78.17|76.17|78.22|76.22|77.8|75.8|0
1704780900000|2024-01-09 06:15:00|78.22|76.22|77.85|75.85|78.22|76.22|77.8|75.8|0
1704781200000|2024-01-09 06:20:00|77.8|75.8|78.01|76.01|78.11|76.11|77.8|75.8|0
1704781500000|2024-01-09 06:25:00|77.96|75.96|78.05|76.05|78.15|76.15|77.69|75.69|0
1704781800000|2024-01-09 06:30:00|78.15|76.15|78.05|76.05|78.26|76.26|78|76|0
1704782100000|2024-01-09 06:35:00|78.1|76.1|77.84|75.84|78.15|76.15|77.84|75.84|0
1704782400000|2024-01-09 06:40:00|77.73|75.73|77.32|75.32|77.73|75.73|77.32|75.32|0
1704782700000|2024-01-09 06:45:00|77.42|75.42|77.52|75.52|77.73|75.73|77.32|75.32|0
1704783000000|2024-01-09 06:50:00|77.42|75.42|77.62|75.62|77.62|75.62|77.41|75.41|0
1704783300000|2024-01-09 06:55:00|77.72|75.72|77.62|75.62|77.72|75.72|77.41|75.41|0
1704783600000|2024-01-09 07:00:00|77.72|75.72|78.14|76.14|78.77|76.77|77.72|75.72|0
1704783900000|2024-01-09 07:05:00|78.03|76.03|77.72|75.72|78.03|76.03|77.61|75.61|0
1704784200000|2024-01-09 07:10:00|77.82|75.82|78.03|76.03|78.08|76.08|77.72|75.72|0
1704784500000|2024-01-09 07:15:00|77.98|75.98|77.71|75.71|78.24|76.24|77.71|75.71|0
1704784800000|2024-01-09 07:20:00|77.77|75.77|78.39|76.39|78.44|76.44|77.71|75.71|0
1704785100000|2024-01-09 07:25:00|78.34|76.34|78.44|76.44|78.44|76.44|78.13|76.13|0
1704785400000|2024-01-09 07:30:00|78.54|76.54|78.33|76.33|78.8|76.8|78.23|76.23|0
1704785700000|2024-01-09 07:35:00|78.23|76.23|78.22|76.22|78.43|76.43|78.22|76.22|0
1704786000000|2024-01-09 07:40:00|78.33|76.33|78.22|76.22|78.54|76.54|78.22|76.22|0
1704786300000|2024-01-09 07:45:00|78.32|76.32|78.53|76.53|78.74|76.74|78.22|76.22|0
1704786600000|2024-01-09 07:50:00|78.64|76.64|78.48|76.48|78.64|76.64|78.32|76.32|0
1704786900000|2024-01-09 07:55:00|78.53|76.53|78.63|76.63|78.74|76.74|78.37|76.37|0
1704787200000|2024-01-09 08:00:00|78.84|76.84|79.79|77.79|79.79|77.79|78.84|76.84|0
1704787500000|2024-01-09 08:05:00|79.68|77.68|79.63|77.63|80.32|78.32|79.47|77.47|0
1704787800000|2024-01-09 08:10:00|79.68|77.68|80.1|78.1|80.31|78.31|79.57|77.57|0
1704788100000|2024-01-09 08:15:00|80.21|78.21|80.31|78.31|80.42|78.42|79.99|77.99|0
1704788400000|2024-01-09 08:20:00|80.2|78.2|80.09|78.09|80.42|78.42|79.99|77.99|0
1704788700000|2024-01-09 08:25:00|80.2|78.2|80.89|78.89|80.95|78.95|79.99|77.99|0
1704789000000|2024-01-09 08:30:00|80.84|78.84|80.73|78.73|81.26|79.26|80.52|78.52|0
1704789300000|2024-01-09 08:35:00|80.78|78.78|81.21|79.21|81.37|79.37|80.51|78.51|0
1704789600000|2024-01-09 08:40:00|81.15|79.15|81.26|79.26|81.58|79.58|81.15|79.15|0
1704789900000|2024-01-09 08:45:00|81.21|79.21|81.26|79.26|81.47|79.47|80.94|78.94|0
1704790200000|2024-01-09 08:50:00|81.15|79.15|81.04|79.04|81.15|79.15|80.51|78.51|0
1704790500000|2024-01-09 08:55:00|80.93|78.93|80.72|78.72|81.25|79.25|80.72|78.72|0
1704790800000|2024-01-09 09:00:00|80.82|78.82|80.71|78.71|80.93|78.93|80.29|78.29|0
1704791100000|2024-01-09 09:05:00|80.82|78.82|81.68|79.68|81.68|79.68|80.82|78.82|0
1704791400000|2024-01-09 09:10:00|81.57|79.57|82.86|80.86|83.19|81.19|81.57|79.57|0
1704791700000|2024-01-09 09:15:00|82.97|80.97|82.53|80.53|83.14|81.14|82.21|80.21|0
1704792000000|2024-01-09 09:20:00|82.43|80.43|82.42|80.42|83.08|81.08|82.21|80.21|0
1704792300000|2024-01-09 09:25:00|82.48|80.48|82.04|80.04|82.58|80.58|81.73|79.73|0
1704792600000|2024-01-09 09:30:00|81.93|79.93|81.39|79.39|82.04|80.04|81.07|79.07|0
1704792900000|2024-01-09 09:35:00|81.5|79.5|81.82|79.82|82.03|80.03|81.28|79.28|0
1704793200000|2024-01-09 09:40:00|81.71|79.71|81.28|79.28|81.92|79.92|81.28|79.28|0
1704793500000|2024-01-09 09:45:00|81.17|79.17|80.95|78.95|81.49|79.49|80.95|78.95|0
1704793800000|2024-01-09 09:50:00|80.9|78.9|80.84|78.84|80.9|78.9|80.42|78.42|0
1704794100000|2024-01-09 09:55:00|80.95|78.95|80.95|78.95|81.16|79.16|80.79|78.79|0
1704794400000|2024-01-09 10:00:00|81.05|79.05|81.16|79.16|81.8|79.8|81.05|79.05|0
1704794700000|2024-01-09 10:05:00|81.27|79.27|81.69|79.69|81.91|79.91|81.16|79.16|0
1704795000000|2024-01-09 10:10:00|81.8|79.8|81.05|79.05|81.91|79.91|80.62|78.62|0
1704795300000|2024-01-09 10:15:00|80.94|78.94|80.94|78.94|81.15|79.15|80.72|78.72|0
1704795600000|2024-01-09 10:20:00|81.04|79.04|81.04|79.04|81.37|79.37|80.94|78.94|0
1704795900000|2024-01-09 10:25:00|81.15|79.15|81.15|79.15|81.15|79.15|80.72|78.72|0
1704796200000|2024-01-09 10:30:00|81.25|79.25|80.93|78.93|81.47|79.47|80.93|78.93|0
1704796500000|2024-01-09 10:35:00|81.04|79.04|81.36|79.36|81.36|79.36|80.93|78.93|0
1704796800000|2024-01-09 10:40:00|81.46|79.46|81.78|79.78|81.89|79.89|81.14|79.14|0
1704797100000|2024-01-09 10:45:00|82.27|80.27|81.67|79.67|82.43|80.43|81.67|79.67|0
1704797400000|2024-01-09 10:50:00|81.57|79.57|81.89|79.89|81.89|79.89|81.56|79.56|0
1704797700000|2024-01-09 10:55:00|81.83|79.83|81.67|79.67|82.05|80.05|81.67|79.67|0
1704798000000|2024-01-09 11:00:00|81.78|79.78|81.88|79.88|81.99|79.99|81.45|79.45|0
1704798300000|2024-01-09 11:05:00|81.94|79.94|83.07|81.07|83.07|81.07|81.83|79.83|0
1704798600000|2024-01-09 11:10:00|83.18|81.18|82.96|80.96|83.4|81.4|82.96|80.96|0
1704798900000|2024-01-09 11:15:00|82.85|80.85|83.39|81.39|83.39|81.39|82.63|80.63|0
1704799200000|2024-01-09 11:20:00|83.28|81.28|83.06|81.06|83.61|81.61|83.06|81.06|0
1704799500000|2024-01-09 11:25:00|83.17|81.17|83.39|81.39|83.61|81.61|83.17|81.17|0
1704799800000|2024-01-09 11:30:00|83.33|81.33|82.95|80.95|83.82|81.82|82.9|80.9|0
1704800100000|2024-01-09 11:35:00|83.06|81.06|83.93|81.93|84.04|82.04|82.95|80.95|0
1704800400000|2024-01-09 11:40:00|83.82|81.82|83.93|81.93|84.26|82.26|83.71|81.71|0
1704800700000|2024-01-09 11:45:00|83.98|81.98|83.92|81.92|84.15|82.15|83.82|81.82|0
1704801000000|2024-01-09 11:50:00|84.03|82.03|85.02|83.02|85.25|83.25|84.03|82.03|0
1704801300000|2024-01-09 11:55:00|85.19|83.19|85.13|83.13|85.58|83.58|84.91|82.91|0
1704801600000|2024-01-09 12:00:00|85.35|83.35|84.23|82.23|85.69|83.69|84.23|82.23|0
1704801900000|2024-01-09 12:05:00|84.12|82.12|83.46|81.46|84.12|82.12|83.35|81.35|0
1704802200000|2024-01-09 12:10:00|83.57|81.57|82.79|80.79|83.62|81.62|82.69|80.69|0
1704802500000|2024-01-09 12:15:00|82.9|80.9|82.57|80.57|83.01|81.01|82.25|80.25|0
1704802800000|2024-01-09 12:20:00|82.46|80.46|83.01|81.01|83.01|81.01|82.46|80.46|0
1704803100000|2024-01-09 12:25:00|83.35|81.35|83.01|81.01|83.35|81.35|82.58|80.58|0
1704803400000|2024-01-09 12:30:00|83.12|81.12|82.36|80.36|83.45|81.45|82.14|80.14|0
1704803700000|2024-01-09 12:35:00|82.41|80.41|82.25|80.25|82.68|80.68|82.03|80.03|0
1704804000000|2024-01-09 12:40:00|82.14|80.14|82.57|80.57|82.79|80.79|82.14|80.14|0
1704804300000|2024-01-09 12:45:00|82.46|80.46|82.3|80.3|82.57|80.57|82.13|80.13|0
1704804600000|2024-01-09 12:50:00|82.35|80.35|81.8|79.8|82.57|80.57|81.64|79.64|0
1704804900000|2024-01-09 12:55:00|81.7|79.7|82.02|80.02|82.13|80.13|81.59|79.59|0
1704805200000|2024-01-09 13:00:00|81.91|79.91|83.33|81.33|83.43|81.43|81.91|79.91|0
1704805500000|2024-01-09 13:05:00|83.43|81.43|82.88|80.88|83.49|81.49|82.78|80.78|0
1704805800000|2024-01-09 13:10:00|82.78|80.78|82.55|80.55|83.1|81.1|82.34|80.34|0
1704806100000|2024-01-09 13:15:00|82.45|80.45|83.21|81.21|83.54|81.54|82.34|80.34|0
1704806400000|2024-01-09 13:20:00|83.1|81.1|84.09|82.09|84.2|82.2|83.1|81.1|0
1704806700000|2024-01-09 13:25:00|84.03|82.03|83.97|81.97|84.08|82.08|83.64|81.64|0
1704807000000|2024-01-09 13:30:00|84.08|82.08|84.52|82.52|85.19|83.19|83.64|81.64|0
1704807300000|2024-01-09 13:35:00|84.41|82.41|84.52|82.52|85.19|83.19|84.41|82.41|0
1704807600000|2024-01-09 13:40:00|84.63|82.63|86.19|84.19|86.19|84.19|84.63|82.63|0
1704807900000|2024-01-09 13:45:00|86.08|84.08|85.74|83.74|86.41|84.41|85.63|83.63|0
1704808200000|2024-01-09 13:50:00|85.85|83.85|86.3|84.3|86.3|84.3|85.52|83.52|0
1704808500000|2024-01-09 13:55:00|86.36|84.36|86.52|84.52|86.75|84.75|86.18|84.18|0
1704808800000|2024-01-09 14:00:00|86.41|84.41|85.96|83.96|86.63|84.63|85.73|83.73|0
1704809100000|2024-01-09 14:05:00|85.84|83.84|86.51|84.51|87.08|85.08|85.84|83.84|0
1704809400000|2024-01-09 14:10:00|86.4|84.4|86.4|84.4|86.96|84.96|86.4|84.4|0
1704809700000|2024-01-09 14:15:00|86.51|84.51|87.19|85.19|87.41|85.41|86.46|84.46|0
1704810000000|2024-01-09 14:20:00|87.07|85.07|86.96|84.96|87.64|85.64|86.51|84.51|0
1704810300000|2024-01-09 14:25:00|86.9|84.9|87.18|85.18|88.09|86.09|86.28|84.28|0
1704810600000|2024-01-09 14:30:00|86.96|84.96|86.28|84.28|87.52|85.52|86.05|84.05|0
1704810900000|2024-01-09 14:35:00|86.16|84.16|86.61|84.61|87.06|85.06|85.72|83.72|0
1704811200000|2024-01-09 14:40:00|86.5|84.5|87.4|85.4|87.86|85.86|85.83|83.83|0
1704811500000|2024-01-09 14:45:00|87.63|85.63|86.84|84.84|89.34|87.34|86.28|84.28|0
1704811800000|2024-01-09 14:50:00|86.96|84.96|86.05|84.05|87.3|85.3|85.26|83.26|0
1704812100000|2024-01-09 14:55:00|86.1|84.1|85.82|83.82|86.5|84.5|85.82|83.82|0
1704812400000|2024-01-09 15:00:00|84.35|82.35|86.04|84.04|86.04|84.04|83.8|81.8|0
1704812700000|2024-01-09 15:05:00|86.15|84.15|83.68|81.68|87.06|85.06|83.68|81.68|0
1704813000000|2024-01-09 15:10:00|83.79|81.79|82.79|80.79|83.79|81.79|82.79|80.79|0
1704813300000|2024-01-09 15:15:00|82.68|80.68|81.26|79.26|82.9|80.9|80.93|78.93|0
1704813600000|2024-01-09 15:20:00|81.15|79.15|82.93|80.93|83.14|81.14|81.04|79.04|0
1704813900000|2024-01-09 15:25:00|83.03|81.03|83.99|81.99|84.65|82.65|82.67|80.67|0
1704814200000|2024-01-09 15:30:00|84.1|82.1|83.21|81.21|84.98|82.98|83.21|81.21|0
1704814500000|2024-01-09 15:35:00|83.43|81.43|82.88|80.88|84.21|82.21|82.77|80.77|0
1704814800000|2024-01-09 15:40:00|82.99|80.99|83.1|81.1|83.76|81.76|82.77|80.77|0
1704815100000|2024-01-09 15:45:00|83.32|81.32|83.32|81.32|84.2|82.2|82.88|80.88|0
1704815400000|2024-01-09 15:50:00|83.21|81.21|84.64|82.64|84.97|82.97|83.21|81.21|0
1704815700000|2024-01-09 15:55:00|84.53|82.53|85.19|83.19|85.42|83.42|83.97|81.97|0
1704816000000|2024-01-09 16:00:00|85.31|83.31|82.87|80.87|85.31|83.31|82.87|80.87|0
1704816300000|2024-01-09 16:05:00|82.98|80.98|82.51|80.51|83.86|81.86|82.51|80.51|0
1704816600000|2024-01-09 16:10:00|82.4|80.4|82.17|80.17|83.05|81.05|82.06|80.06|0
1704816900000|2024-01-09 16:15:00|82.28|80.28|80.97|78.97|82.28|80.28|80.22|78.22|0
1704817200000|2024-01-09 16:20:00|80.87|78.87|79.57|77.57|80.87|78.87|79.57|77.57|0
1704817500000|2024-01-09 16:25:00|79.68|77.68|79.78|77.78|80.11|78.11|79.57|77.57|0
1704817800000|2024-01-09 16:30:00|79.68|77.68|78.93|76.93|79.68|77.68|78.82|76.82|0
1704818100000|2024-01-09 16:35:00|79.03|77.03|79.78|77.78|80.1|78.1|78.82|76.82|0
1704818400000|2024-01-09 16:40:00|79.67|77.67|79.35|77.35|80.59|78.59|79.3|77.3|0
1704818700000|2024-01-09 16:45:00|79.24|77.24|78.73|76.73|79.56|77.56|78.63|76.63|0
1704819000000|2024-01-09 16:50:00|78.84|76.84|77.14|75.14|78.84|76.84|76.93|74.93|0
1704819300000|2024-01-09 16:55:00|77.04|75.04|75.37|73.37|77.04|75.04|75.37|73.37|0
1704819600000|2024-01-09 17:00:00|75.16|73.16|76.04|74.04|76.93|74.93|75.16|73.16|0
1704819900000|2024-01-09 17:05:00|75.99|73.99|74.85|72.85|76.04|74.04|74.75|72.75|0
1704820200000|2024-01-09 17:10:00|74.95|72.95|75.36|73.36|75.67|73.67|74.95|72.95|0
1704820500000|2024-01-09 17:15:00|75.47|73.47|76.29|74.29|76.4|74.4|75.05|73.05|0
1704820800000|2024-01-09 17:20:00|76.19|74.19|75.36|73.36|76.4|74.4|75.25|73.25|0
1704821100000|2024-01-09 17:25:00|75.25|73.25|75.36|73.36|75.56|73.56|75.05|73.05|0
1704821400000|2024-01-09 17:30:00|75.35|73.35|75.77|73.77|75.87|73.87|75.05|73.05|0
1704821700000|2024-01-09 17:35:00|75.66|73.66|75.45|73.45|75.97|73.97|75.35|73.35|0
1704822000000|2024-01-09 17:40:00|75.66|73.66|75.97|73.97|77.17|75.17|74.83|72.83|0
1704822300000|2024-01-09 17:45:00|75.87|73.87|76.49|74.49|76.7|74.7|75.77|73.77|0
1704822600000|2024-01-09 17:50:00|76.39|74.39|75.56|73.56|76.49|74.49|75.25|73.25|0
1704822900000|2024-01-09 17:55:00|75.66|73.66|75.76|73.76|76.28|74.28|75.61|73.61|0
1704823200000|2024-01-09 18:00:00|75.66|73.66|73.52|71.52|75.76|73.76|73.52|71.52|0
1704823500000|2024-01-09 18:05:00|73.42|71.42|76.58|74.58|76.89|74.89|73.42|71.42|0
1704823800000|2024-01-09 18:10:00|76.38|74.38|75.65|73.65|76.38|74.38|75.34|73.34|0
1704824100000|2024-01-09 18:15:00|75.75|73.75|76.06|74.06|76.17|74.17|75.55|73.55|0
1704824400000|2024-01-09 18:20:00|76.16|74.16|77.2|75.2|77.41|75.41|75.75|73.75|0
1704824700000|2024-01-09 18:25:00|77.3|75.3|77.93|75.93|78.14|76.14|76.99|74.99|0
1704825000000|2024-01-09 18:30:00|78.04|76.04|80.26|78.26|80.8|78.8|78.04|76.04|0
1704825300000|2024-01-09 18:35:00|80.16|78.16|79.09|77.09|80.37|78.37|78.61|76.61|0
1704825600000|2024-01-09 18:40:00|78.98|76.98|79.19|77.19|79.62|77.62|78.66|76.66|0
1704825900000|2024-01-09 18:45:00|79.3|77.3|76.98|74.98|79.4|77.4|76.67|74.67|0
1704826200000|2024-01-09 18:50:00|76.87|74.87|74.91|72.91|76.98|74.98|74.4|72.4|0
1704826500000|2024-01-09 18:55:00|75.01|73.01|75.83|73.83|76.14|74.14|74.71|72.71|0
1704826800000|2024-01-09 19:00:00|75.63|73.63|75.42|73.42|75.73|73.73|75.01|73.01|0
1704827100000|2024-01-09 19:05:00|75.32|73.32|74.93|72.93|75.54|73.54|66.97|64.97|0
1704827400000|2024-01-09 19:10:00|74.83|72.83|76.99|74.99|76.99|74.99|74.83|72.83|0
1704827700000|2024-01-09 19:15:00|77.41|75.41|77.72|75.72|78.67|76.67|77.09|75.09|0
1704828000000|2024-01-09 19:20:00|77.83|75.83|77.93|75.93|78.25|76.25|76.88|74.88|0
1704828300000|2024-01-09 19:25:00|78.03|76.03|78.77|76.77|79.3|77.3|77.51|75.51|0
1704828600000|2024-01-09 19:30:00|78.56|76.56|77.61|75.61|78.77|76.77|77.29|75.29|0
1704828900000|2024-01-09 19:35:00|77.5|75.5|78.55|76.55|78.71|76.71|77.29|75.29|0
1704829200000|2024-01-09 19:40:00|78.45|76.45|79.19|77.19|79.72|77.72|78.24|76.24|0
1704829500000|2024-01-09 19:45:00|79.08|77.08|78.13|76.13|79.61|77.61|78.02|76.02|0
1704829800000|2024-01-09 19:50:00|77.92|75.92|77.81|75.81|79.29|77.29|77.81|75.81|0
1704830100000|2024-01-09 19:55:00|78.02|76.02|77.91|75.91|78.97|76.97|77.39|75.39|0
1704830400000|2024-01-09 20:00:00|77.81|75.81|77.17|75.17|77.91|75.91|76.97|74.97|0
1704830700000|2024-01-09 20:05:00|77.07|75.07|79.07|77.07|80.46|78.46|76.97|74.97|0
1704831000000|2024-01-09 20:10:00|78.86|76.86|78.43|76.43|78.96|76.96|77.59|75.59|0
1704831300000|2024-01-09 20:15:00|78.54|76.54|78.01|76.01|78.75|76.75|77.69|75.69|0
1704831600000|2024-01-09 20:20:00|78.11|76.11|78.11|76.11|78.22|76.22|76.02|74.02|0
1704831900000|2024-01-09 20:25:00|78|76|78|76|78.42|76.42|77.37|75.37|0
1704832200000|2024-01-09 20:30:00|77.79|75.79|78.31|76.31|78.74|76.74|77.68|75.68|0
1704832500000|2024-01-09 20:35:00|78.42|76.42|78.42|76.42|79.05|77.05|78.1|76.1|0
1704832800000|2024-01-09 20:40:00|78.31|76.31|79.26|77.26|80.01|78.01|78.31|76.31|0
1704833100000|2024-01-09 20:45:00|79.37|77.37|80.33|78.33|80.33|78.33|79.16|77.16|0
1704833400000|2024-01-09 20:50:00|80.28|78.28|76.94|74.94|80.87|78.87|76.84|74.84|0
1704833700000|2024-01-09 20:55:00|76.42|74.42|76.14|74.14|77.99|75.99|76.04|74.04|0
1704834000000|2024-01-09 21:00:00|76.35|74.35|76.14|74.14|76.35|74.35|75.72|73.72|0
1704834300000|2024-01-09 21:05:00|76.35|74.35|76.56|74.56|76.66|74.66|76.24|74.24|0
1704834600000|2024-01-09 21:10:00|76.66|74.66|76.66|74.66|77.08|75.08|76.34|74.34|0
1704834900000|2024-01-09 21:15:00|76.76|74.56|76.76|74.56|76.76|74.56|76.55|74.35|0
1704835200000|2024-01-09 21:20:00|76.86|74.66|76.96|74.76|76.96|74.76|76.86|74.66|0
1704835500000|2024-01-09 21:25:00|77.07|74.87|77.17|74.97|77.17|74.97|76.96|74.76|0
1704835800000|2024-01-09 21:30:00|77.28|75.08|77.38|75.18|77.59|75.39|77.28|75.08|0
1704836100000|2024-01-09 21:35:00|77.33|75.13|77.38|75.18|77.49|75.29|77.33|75.13|0
1704836400000|2024-01-09 21:40:00|77.33|75.13|77.06|74.86|77.38|75.18|76.85|74.65|0
1704836700000|2024-01-09 21:45:00|77.16|74.96|76.85|74.65|77.16|74.96|76.85|74.65|0
1704837000000|2024-01-09 21:50:00|76.84|74.64|77.26|75.06|77.26|75.06|76.84|74.64|0
1704837300000|2024-01-09 21:55:00|77.37|75.17|77.42|75.22|77.69|75.49|77.26|75.06|0
1704837600000|2024-01-09 22:00:00|77.36|75.16|77.29|75.09|77.36|75.16|77.27|75.07|0
1704837900000|2024-01-09 22:05:00|77.26|75.06|77.24|75.04|77.26|75.06|77.23|75.03|0
1704838200000|2024-01-09 22:10:00|77.28|75.08|77.31|75.11|77.38|75.18|77.28|75.08|0
1704838500000|2024-01-09 22:15:00|77.28|75.08|77.26|75.06|77.32|75.12|77.12|74.92|0
1704838800000|2024-01-09 22:20:00|77.24|75.04|77.24|75.04|77.26|75.06|77.15|74.95|0
1704839100000|2024-01-09 22:25:00|77.27|75.07|77.28|75.08|77.38|75.18|77.25|75.05|0
1704839700000|2024-01-09 22:35:00|77.26|75.06|77.36|75.16|77.36|75.16|77.26|75.06|0
1704840000000|2024-01-09 22:40:00|77.32|75.12|77.49|75.29|77.54|75.34|77.32|75.12|0
1704840300000|2024-01-09 22:45:00|77.48|75.28|77.49|75.29|77.49|75.29|77.47|75.27|0
1704840600000|2024-01-09 22:50:00|77.46|75.26|77.45|75.25|77.46|75.26|77.45|75.25|0
1704840900000|2024-01-09 22:55:00|77.35|75.15|77.27|75.07|77.35|75.15|77.26|75.06|0
1704841200000|2024-01-09 23:00:00|77.5|75.3|77.76|75.56|77.87|75.67|77.44|75.24|0
1704841500000|2024-01-09 23:05:00|77.86|75.66|78.39|76.19|78.39|76.19|77.86|75.66|0
1704841800000|2024-01-09 23:10:00|78.5|76.3|77.97|75.77|78.61|76.41|77.97|75.77|0
1704842100000|2024-01-09 23:15:00|78.07|75.87|78.07|75.87|78.18|75.98|77.96|75.76|0
1704842400000|2024-01-09 23:20:00|77.96|75.76|77.96|75.76|78.17|75.97|77.96|75.76|0
1704842700000|2024-01-09 23:25:00|77.85|75.65|77.85|75.65|77.96|75.76|77.85|75.65|0
1704843000000|2024-01-09 23:30:00|77.75|75.55|77.74|75.54|77.85|75.65|77.74|75.54|0
1704843300000|2024-01-09 23:35:00|77.8|75.6|77.85|75.65|77.96|75.76|77.74|75.54|0
1704843600000|2024-01-09 23:40:00|77.74|75.54|77.63|75.43|77.74|75.54|77.63|75.43|0
1704843900000|2024-01-09 23:45:00|77.53|75.33|77.31|75.11|77.53|75.33|77.31|75.11|0
1704844200000|2024-01-09 23:50:00|77.26|75.06|77.1|74.9|77.31|75.11|77.1|74.9|0
1704844500000|2024-01-09 23:55:00|77.21|75.01|76.68|74.48|77.21|75.01|76.57|74.37|0
1704844800000|2024-01-10 00:00:00|76.78|74.58|76.25|74.05|76.78|74.58|76.15|73.95|0
1704845100000|2024-01-10 00:05:00|76.15|73.95|75.94|73.74|76.15|73.95|75.73|73.53|0
1704845400000|2024-01-10 00:10:00|75.83|73.63|75.73|73.53|75.83|73.63|75.62|73.42|0
1704845700000|2024-01-10 00:15:00|75.62|73.42|75.93|73.73|75.93|73.73|75.52|73.32|0
1704846000000|2024-01-10 00:20:00|76.04|73.84|75.83|73.63|76.14|73.94|75.72|73.52|0
1704846300000|2024-01-10 00:25:00|75.93|73.73|75.82|73.62|75.93|73.73|75.51|73.31|0
1704846600000|2024-01-10 00:30:00|75.72|73.52|75.51|73.31|75.93|73.73|75.51|73.31|0
1704846900000|2024-01-10 00:35:00|75.61|73.41|75.61|73.41|75.72|73.52|75.51|73.31|0
1704847200000|2024-01-10 00:40:00|75.51|73.31|75.82|73.62|76.03|73.83|75.51|73.31|0
1704847500000|2024-01-10 00:45:00|75.92|73.72|76.44|74.24|76.55|74.35|75.82|73.62|0
1704847800000|2024-01-10 00:50:00|76.39|74.19|76.54|74.34|76.54|74.34|76.23|74.03|0
1704848100000|2024-01-10 00:55:00|76.65|74.45|76.44|74.24|76.75|74.55|76.33|74.13|0
1704848400000|2024-01-10 01:00:00|76.33|74.13|77.06|74.86|77.17|74.97|76.33|74.13|0
1704848700000|2024-01-10 01:05:00|76.96|74.76|76.75|74.55|77.17|74.97|76.75|74.55|0
1704849000000|2024-01-10 01:10:00|76.85|74.65|77.06|74.86|77.17|74.97|76.54|74.34|0
1704849300000|2024-01-10 01:15:00|77.17|74.97|76.74|74.54|77.17|74.97|76.64|74.44|0
1704849600000|2024-01-10 01:20:00|76.85|74.65|77.58|75.38|77.58|75.38|76.85|74.65|0
1704849900000|2024-01-10 01:25:00|77.48|75.28|77.41|75.21|77.73|75.53|77.37|75.17|0
1704850200000|2024-01-10 01:30:00|77.31|75.31|77.3|75.3|77.41|75.41|76.88|74.88|0
1704850500000|2024-01-10 01:35:00|77.41|75.41|76.88|74.88|77.41|75.41|76.78|74.78|0
1704850800000|2024-01-10 01:40:00|76.99|74.99|77.19|75.19|77.51|75.51|76.77|74.77|0
1704851100000|2024-01-10 01:45:00|77.3|75.3|77.4|75.4|77.51|75.51|77.19|75.19|0
1704851400000|2024-01-10 01:50:00|77.51|75.51|77.08|75.08|77.61|75.61|77.08|75.08|0
1704851700000|2024-01-10 01:55:00|76.98|74.98|77.08|75.08|77.19|75.19|76.98|74.98|0
1704852000000|2024-01-10 02:00:00|77.19|75.19|77.5|75.5|77.5|75.5|76.87|74.87|0
1704852300000|2024-01-10 02:05:00|77.39|75.39|77.08|75.08|77.39|75.39|76.97|74.97|0
1704852600000|2024-01-10 02:10:00|77.18|75.18|77.07|75.07|77.18|75.18|76.97|74.97|0
1704852900000|2024-01-10 02:15:00|76.97|74.97|76.86|74.86|77.07|75.07|76.86|74.86|0
1704853200000|2024-01-10 02:20:00|76.97|74.97|77.17|75.17|77.17|75.17|76.86|74.86|0
1704853500000|2024-01-10 02:25:00|77.07|75.07|77.49|75.49|77.49|75.49|77.07|75.07|0
1704853800000|2024-01-10 02:30:00|77.38|75.38|77.17|75.17|77.7|75.7|77.06|75.06|0
1704854100000|2024-01-10 02:35:00|77.27|75.27|77.06|75.06|77.27|75.27|76.96|74.96|0
1704854400000|2024-01-10 02:40:00|76.96|74.96|76.74|74.74|77.17|75.17|76.74|74.74|0
1704854700000|2024-01-10 02:45:00|76.85|74.85|76.74|74.74|76.85|74.85|76.53|74.53|0
1704855000000|2024-01-10 02:50:00|76.63|74.63|76.84|74.84|76.95|74.95|76.63|74.63|0
1704855300000|2024-01-10 02:55:00|76.95|74.95|76.84|74.84|76.95|74.95|76.63|74.63|0
1704855600000|2024-01-10 03:00:00|76.95|74.95|76.84|74.84|76.95|74.95|76.73|74.73|0
1704855900000|2024-01-10 03:05:00|76.94|74.94|77.15|75.15|77.26|75.26|76.84|74.84|0
1704856200000|2024-01-10 03:10:00|77.26|75.26|77.78|75.78|77.78|75.78|77.15|75.15|0
1704856500000|2024-01-10 03:15:00|77.89|75.89|77.25|75.25|77.89|75.89|77.25|75.25|0
1704856800000|2024-01-10 03:20:00|77.36|75.36|77.67|75.67|77.89|75.89|77.25|75.25|0
1704857100000|2024-01-10 03:25:00|77.73|75.73|77.99|75.99|77.99|75.99|77.67|75.67|0
1704857400000|2024-01-10 03:30:00|77.88|75.88|78.31|76.31|78.31|76.31|77.88|75.88|0
1704857700000|2024-01-10 03:35:00|78.41|76.41|77.98|75.98|78.52|76.52|77.88|75.88|0
1704858000000|2024-01-10 03:40:00|78.09|76.09|78.3|76.3|78.3|76.3|77.98|75.98|0
1704858300000|2024-01-10 03:45:00|78.19|76.19|78.3|76.3|78.3|76.3|77.98|75.98|0
1704858600000|2024-01-10 03:50:00|78.19|76.19|78.08|76.08|78.3|76.3|78.08|76.08|0
1704858900000|2024-01-10 03:55:00|78.03|76.03|77.97|75.97|78.19|76.19|77.97|75.97|0
1704859200000|2024-01-10 04:00:00|77.92|75.92|77.65|75.65|78.08|76.08|77.65|75.65|0
1704859500000|2024-01-10 04:05:00|77.76|75.76|77.44|75.44|77.86|75.86|77.44|75.44|0
1704859800000|2024-01-10 04:10:00|77.54|75.54|77.22|75.22|77.54|75.54|77.22|75.22|0
1704860100000|2024-01-10 04:15:00|77.12|75.12|77.65|75.65|77.65|75.65|77.12|75.12|0
1704860400000|2024-01-10 04:20:00|77.59|75.59|77.43|75.43|77.64|75.64|77.28|75.28|0
1704860700000|2024-01-10 04:25:00|77.54|75.54|77.64|75.64|77.75|75.75|77.54|75.54|0
1704861000000|2024-01-10 04:30:00|77.59|75.59|78.06|76.06|78.06|76.06|77.59|75.59|0
1704861300000|2024-01-10 04:35:00|77.96|75.96|77.95|75.95|78.06|76.06|77.95|75.95|0
1704861600000|2024-01-10 04:40:00|78.06|76.06|77.95|75.95|78.06|76.06|77.95|75.95|0
1704861900000|2024-01-10 04:45:00|78.06|76.06|77.95|75.95|78.16|76.16|77.95|75.95|0
1704862200000|2024-01-10 04:50:00|77.9|75.9|77.84|75.84|77.9|75.9|77.73|75.73|0
1704862500000|2024-01-10 04:55:00|77.95|75.95|77.94|75.94|77.95|75.95|77.84|75.84|0
1704862800000|2024-01-10 05:00:00|77.84|75.84|77.94|75.94|78.05|76.05|77.84|75.84|0
1704863100000|2024-01-10 05:05:00|78|76|78.05|76.05|78.26|76.26|77.83|75.83|0
1704863400000|2024-01-10 05:10:00|78.04|76.04|77.94|75.94|78.26|76.26|77.94|75.94|0
1704863700000|2024-01-10 05:15:00|77.72|75.72|78.15|76.15|78.15|76.15|77.72|75.72|0
1704864000000|2024-01-10 05:20:00|78.25|76.25|78.14|76.14|78.36|76.36|78.14|76.14|0
1704864300000|2024-01-10 05:25:00|78.25|76.25|78.25|76.25|78.46|76.46|78.2|76.2|0
1704864600000|2024-01-10 05:30:00|78.36|76.36|77.93|75.93|78.36|76.36|77.61|75.61|0
1704864900000|2024-01-10 05:35:00|78.03|76.03|78.24|76.24|78.41|76.41|77.93|75.93|0
1704865200000|2024-01-10 05:40:00|78.19|76.19|78.13|76.13|78.24|76.24|78.13|76.13|0
1704865500000|2024-01-10 05:45:00|78.03|76.03|77.71|75.71|78.13|76.13|77.71|75.71|0
1704865800000|2024-01-10 05:50:00|77.6|75.6|77.39|75.39|77.66|75.66|77.28|75.28|0
1704866100000|2024-01-10 05:55:00|77.34|75.34|77.6|75.6|77.7|75.7|77.28|75.28|0
1704866400000|2024-01-10 06:00:00|77.7|75.7|77.49|75.49|77.7|75.7|77.28|75.28|0
1704866700000|2024-01-10 06:05:00|77.38|75.38|77.06|75.06|77.38|75.38|76.96|74.96|0
1704867000000|2024-01-10 06:10:00|76.96|74.96|77.69|75.69|77.69|75.69|76.96|74.96|0
1704867300000|2024-01-10 06:15:00|77.59|75.59|77.48|75.48|77.69|75.69|77.48|75.48|0
1704867600000|2024-01-10 06:20:00|77.59|75.59|77.32|75.32|77.59|75.59|77.27|75.27|0
1704867900000|2024-01-10 06:25:00|77.27|75.27|77.69|75.69|78.01|76.01|77.26|75.26|0
1704868200000|2024-01-10 06:30:00|77.58|75.58|77.9|75.9|78|76|77.58|75.58|0
1704868500000|2024-01-10 06:35:00|77.79|75.79|78.21|76.21|78.21|76.21|77.79|75.79|0
1704868800000|2024-01-10 06:40:00|78.11|76.11|77.89|75.89|78.21|76.21|77.79|75.79|0
1704869100000|2024-01-10 06:45:00|78|76|78.53|76.53|78.53|76.53|77.89|75.89|0
1704869400000|2024-01-10 06:50:00|78.64|76.64|78.74|76.74|79.06|77.06|78.64|76.64|0
1704869700000|2024-01-10 06:55:00|78.85|76.85|78.42|76.42|78.85|76.85|78.31|76.31|0
1704870000000|2024-01-10 07:00:00|78.31|76.31|78.09|76.09|78.63|76.63|77.83|75.83|0
1704870300000|2024-01-10 07:05:00|78.15|76.15|78.09|76.09|78.41|76.41|77.88|75.88|0
1704870600000|2024-01-10 07:10:00|78.2|76.2|77.98|75.98|78.52|76.52|77.77|75.77|0
1704870900000|2024-01-10 07:15:00|77.88|75.88|77.66|75.66|78.09|76.09|77.66|75.66|0
1704871200000|2024-01-10 07:20:00|77.77|75.77|77.45|75.45|77.77|75.77|77.24|75.24|0
1704871500000|2024-01-10 07:25:00|77.34|75.34|77.44|75.44|77.55|75.55|77.23|75.23|0
1704871800000|2024-01-10 07:30:00|77.34|75.34|77.34|75.34|77.66|75.66|77.18|75.18|0
1704872100000|2024-01-10 07:35:00|77.23|75.23|76.86|74.86|77.44|75.44|76.86|74.86|0
1704872400000|2024-01-10 07:40:00|76.91|74.91|76.49|74.49|77.02|75.02|76.49|74.49|0
1704872700000|2024-01-10 07:45:00|76.38|74.38|76.28|74.28|76.59|74.59|76.28|74.28|0
1704873000000|2024-01-10 07:50:00|76.38|74.38|76.27|74.27|76.48|74.48|76.17|74.17|0
1704873300000|2024-01-10 07:55:00|76.22|74.22|76.38|74.38|76.48|74.48|76.17|74.17|0
1704873600000|2024-01-10 08:00:00|76.27|74.27|75.95|73.95|76.38|74.38|75.64|73.64|0
1704873900000|2024-01-10 08:05:00|75.85|73.85|76.69|74.69|76.69|74.69|75.74|73.74|0
1704874200000|2024-01-10 08:10:00|76.58|74.58|76.84|74.84|77.11|75.11|76.48|74.48|0
1704874500000|2024-01-10 08:15:00|76.79|74.79|76.58|74.58|77.05|75.05|76.37|74.37|0
1704874800000|2024-01-10 08:20:00|76.68|74.68|76.26|74.26|76.79|74.79|76.26|74.26|0
1704875100000|2024-01-10 08:25:00|76.15|74.15|76.26|74.26|76.57|74.57|76.15|74.15|0
1704875400000|2024-01-10 08:30:00|76.36|74.36|77.04|75.04|77.04|75.04|76.25|74.25|0
1704875700000|2024-01-10 08:35:00|77.09|75.09|76.83|74.83|77.31|75.31|76.78|74.78|0
1704876000000|2024-01-10 08:40:00|76.78|74.78|76.98|74.98|77.3|75.3|76.56|74.56|0
1704876300000|2024-01-10 08:45:00|76.93|74.93|75.62|73.62|76.93|74.93|75.62|73.62|0
1704876600000|2024-01-10 08:50:00|75.72|73.72|76.14|74.14|76.35|74.35|75.72|73.72|0
1704876900000|2024-01-10 08:55:00|76.19|74.19|76.09|74.09|76.77|74.77|76.03|74.03|0
1704877200000|2024-01-10 09:00:00|76.14|74.14|75.4|73.4|76.24|74.24|75.4|73.4|0
1704877500000|2024-01-10 09:05:00|75.3|73.3|73.75|71.75|75.3|73.3|73.65|71.65|0
1704877800000|2024-01-10 09:10:00|73.65|71.65|73.03|71.03|73.65|71.65|72.53|70.53|0
1704878100000|2024-01-10 09:15:00|72.93|70.93|72.93|70.93|73.13|71.13|72.42|70.42|0
1704878400000|2024-01-10 09:20:00|72.83|70.83|72.32|70.32|72.93|70.93|72.32|70.32|0
1704878700000|2024-01-10 09:25:00|72.42|70.42|72.37|70.37|72.52|70.52|72.02|70.02|0
1704879000000|2024-01-10 09:30:00|72.32|70.32|71.86|69.86|72.52|70.52|71.61|69.61|0
1704879300000|2024-01-10 09:35:00|72.01|70.01|72.21|70.21|72.31|70.31|71.81|69.81|0
1704879600000|2024-01-10 09:40:00|72.16|70.16|72.71|70.71|72.71|70.71|71.81|69.81|0
1704879900000|2024-01-10 09:45:00|72.61|70.61|73.12|71.12|73.53|71.53|72.61|70.61|0
1704880200000|2024-01-10 09:50:00|73.02|71.02|73.01|71.01|73.32|71.32|72.91|70.91|0
1704880500000|2024-01-10 09:55:00|73.12|71.12|72.81|70.81|73.22|71.22|72.81|70.81|0
1704880800000|2024-01-10 10:00:00|72.91|70.91|72.91|70.91|73.32|71.32|72.7|70.7|0
1704881100000|2024-01-10 10:05:00|72.81|70.81|73.52|71.52|73.52|71.52|72.65|70.65|0
1704881400000|2024-01-10 10:10:00|73.41|71.41|73.51|71.51|73.62|71.62|73.31|71.31|0
1704881700000|2024-01-10 10:15:00|73.62|71.62|74.13|72.13|74.23|72.23|73.51|71.51|0
1704882000000|2024-01-10 10:20:00|74.23|72.23|74.23|72.23|74.59|72.59|74.12|72.12|0
1704882300000|2024-01-10 10:25:00|74.18|72.18|74.12|72.12|74.74|72.74|74.12|72.12|0
1704882600000|2024-01-10 10:30:00|74.17|72.17|74.63|72.63|75.15|73.15|74.17|72.17|0
1704882900000|2024-01-10 10:35:00|74.74|72.74|74.22|72.22|74.74|72.74|74.12|72.12|0
1704883200000|2024-01-10 10:40:00|74.12|72.12|74.01|72.01|74.42|72.42|74.01|72.01|0
1704883500000|2024-01-10 10:45:00|74.11|72.11|74.21|72.21|74.42|72.42|74.01|72.01|0
1704883800000|2024-01-10 10:50:00|74.01|72.01|74.21|72.21|74.42|72.42|74.01|72.01|0
1704884100000|2024-01-10 10:55:00|74.26|72.26|74.52|72.52|74.83|72.83|74.26|72.26|0
1704884400000|2024-01-10 11:00:00|74.47|72.47|74.21|72.21|74.72|72.72|74.21|72.21|0
1704884700000|2024-01-10 11:05:00|74.31|72.31|74.26|72.26|74.41|72.41|74|72|0
1704885000000|2024-01-10 11:10:00|74.2|72.2|74|72|74.92|72.92|73.89|71.89|0
1704885300000|2024-01-10 11:15:00|73.89|71.89|74.82|72.82|74.92|72.92|73.89|71.89|0
1704885600000|2024-01-10 11:20:00|74.71|72.71|74.92|72.92|75.02|73.02|74.71|72.71|0
1704885900000|2024-01-10 11:25:00|75.02|73.02|75.75|73.75|75.85|73.85|75.02|73.02|0
1704886200000|2024-01-10 11:30:00|75.64|73.64|75.9|73.9|76.59|74.59|75.64|73.64|0
1704886500000|2024-01-10 11:35:00|75.85|73.85|75.95|73.95|76.16|74.16|75.69|73.69|0
1704886800000|2024-01-10 11:40:00|75.74|73.74|76.16|74.16|76.16|74.16|75.74|73.74|0
1704887100000|2024-01-10 11:45:00|76.05|74.05|76.79|74.79|77|75|75.95|73.95|0
1704887400000|2024-01-10 11:50:00|76.89|74.89|77.52|75.52|77.63|75.63|76.79|74.79|0
1704887700000|2024-01-10 11:55:00|77.21|75.21|76.68|74.68|77.42|75.42|76.68|74.68|0
1704888000000|2024-01-10 12:00:00|76.57|74.57|75.21|73.21|76.57|74.57|75.21|73.21|0
1704888300000|2024-01-10 12:05:00|75.31|73.31|75.83|73.83|76.04|74.04|75|73|0
1704888600000|2024-01-10 12:10:00|75.78|73.78|75.41|73.41|75.78|73.78|75.1|73.1|0
1704888900000|2024-01-10 12:15:00|75.52|73.52|75.62|73.62|75.72|73.72|75.2|73.2|0
1704889200000|2024-01-10 12:20:00|75.51|73.51|74.58|72.58|75.78|73.78|74.58|72.58|0
1704889500000|2024-01-10 12:25:00|74.63|72.63|74.63|72.63|74.99|72.99|74.58|72.58|0
1704889800000|2024-01-10 12:30:00|74.47|72.47|75.3|73.3|75.3|73.3|74.47|72.47|0
1704890100000|2024-01-10 12:35:00|75.25|73.25|75.3|73.3|75.4|73.4|74.88|72.88|0
1704890400000|2024-01-10 12:40:00|75.35|73.35|75.92|73.92|75.92|73.92|75.35|73.35|0
1704890700000|2024-01-10 12:45:00|76.02|74.02|75.81|73.81|76.34|74.34|75.81|73.81|0
1704891000000|2024-01-10 12:50:00|75.71|73.71|75.08|73.08|75.76|73.76|74.98|72.98|0
1704891300000|2024-01-10 12:55:00|75.18|73.18|76.02|74.02|76.02|74.02|74.98|72.98|0
1704891600000|2024-01-10 13:00:00|75.97|73.97|76.22|74.22|76.96|74.96|75.97|73.97|0
1704891900000|2024-01-10 13:05:00|76.38|74.38|76.01|74.01|76.54|74.54|75.59|73.59|0
1704892200000|2024-01-10 13:10:00|75.91|73.91|75.38|73.38|75.91|73.91|75.18|73.18|0
1704892500000|2024-01-10 13:15:00|75.28|73.28|76.11|74.11|76.11|74.11|75.28|73.28|0
1704892800000|2024-01-10 13:20:00|76.22|74.22|75.9|73.9|76.43|74.43|75.48|73.48|0
1704893100000|2024-01-10 13:25:00|75.79|73.79|75.48|73.48|76.21|74.21|75.06|73.06|0
1704893400000|2024-01-10 13:30:00|75.58|73.58|76.31|74.31|76.63|74.63|75.48|73.48|0
1704893700000|2024-01-10 13:35:00|76.21|74.21|76|74|76.63|74.63|75.89|73.89|0
1704894000000|2024-01-10 13:40:00|76.1|74.1|76.52|74.52|76.52|74.52|75.89|73.89|0
1704894300000|2024-01-10 13:45:00|76.62|74.62|76.83|74.83|77.36|75.36|76.52|74.52|0
1704894600000|2024-01-10 13:50:00|76.94|74.94|76.83|74.83|77.42|75.42|76.72|74.72|0
1704894900000|2024-01-10 13:55:00|76.94|74.94|77.46|75.46|77.46|75.46|76.62|74.62|0
1704895200000|2024-01-10 14:00:00|77.36|75.36|77.14|75.14|78.1|76.1|77.04|75.04|0
1704895500000|2024-01-10 14:05:00|77.04|75.04|77.14|75.14|77.35|75.35|76.51|74.51|0
1704895800000|2024-01-10 14:10:00|77.25|75.25|76.19|74.19|77.56|75.56|76.08|74.08|0
1704896100000|2024-01-10 14:15:00|76.08|74.08|75.98|73.98|76.4|74.4|75.77|73.77|0
1704896400000|2024-01-10 14:20:00|76.08|74.08|75.87|73.87|76.29|74.29|75.66|73.66|0
1704896700000|2024-01-10 14:25:00|75.97|73.97|75.03|73.03|75.97|73.97|74.93|72.93|0
1704897000000|2024-01-10 14:30:00|74.83|72.83|72.8|70.8|74.93|72.93|72.27|70.27|0
1704897300000|2024-01-10 14:35:00|72.9|70.9|71.44|69.44|72.9|70.9|71.39|69.39|0
1704897600000|2024-01-10 14:40:00|71.39|69.39|71.39|69.39|72.49|70.49|70.69|68.69|0
1704897900000|2024-01-10 14:45:00|71.09|69.09|71.69|69.69|72.49|70.49|71.09|69.09|0
1704898200000|2024-01-10 14:50:00|71.89|69.89|74.22|72.22|74.32|72.32|71.49|69.49|0
1704898500000|2024-01-10 14:55:00|74.52|72.52|73.3|71.3|74.63|72.63|73.3|71.3|0
1704898800000|2024-01-10 15:00:00|73.09|71.09|75.45|73.45|76.07|74.07|73.09|71.09|0
1704899100000|2024-01-10 15:05:00|75.5|73.5|74.5|72.5|76.7|74.7|74.5|72.5|0
1704899400000|2024-01-10 15:10:00|74.6|72.6|73.77|71.77|74.6|72.6|73.06|71.06|0
1704899700000|2024-01-10 15:15:00|73.67|71.67|74.18|72.18|74.39|72.39|72.85|70.85|0
1704900000000|2024-01-10 15:20:00|74.29|72.29|74.39|72.39|74.7|72.7|73.57|71.57|0
1704900300000|2024-01-10 15:25:00|74.49|72.49|72.64|70.64|74.7|72.7|72.34|70.34|0
1704900600000|2024-01-10 15:30:00|72.75|70.75|72.14|70.14|72.75|70.75|71.94|69.94|0
1704900900000|2024-01-10 15:35:00|72.19|70.19|72.03|70.03|72.54|70.54|71.73|69.73|0
1704901200000|2024-01-10 15:40:00|71.93|69.93|71.03|69.03|72.03|70.03|70.73|68.73|0
1704901500000|2024-01-10 15:45:00|70.93|68.93|71.22|69.22|72.13|70.13|70.83|68.83|0
1704901800000|2024-01-10 15:50:00|71.02|69.02|71.62|69.62|71.72|69.72|70.92|68.92|0
1704902100000|2024-01-10 15:55:00|71.52|69.52|70.62|68.62|71.52|69.52|70.52|68.52|0
1704902400000|2024-01-10 16:00:00|70.72|68.72|71.02|69.02|71.22|69.22|70.42|68.42|0
1704902700000|2024-01-10 16:05:00|70.92|68.92|70.82|68.82|71.32|69.32|70.72|68.72|0
1704903000000|2024-01-10 16:10:00|70.72|68.72|72.81|70.81|73.74|71.74|70.72|68.72|0
1704903300000|2024-01-10 16:15:00|73.01|71.01|72.4|70.4|73.73|71.73|72.3|70.3|0
1704903600000|2024-01-10 16:20:00|72.3|70.3|72.1|70.1|72.5|70.5|71.59|69.59|0
1704903900000|2024-01-10 16:25:00|72.2|70.2|72.3|70.3|72.6|70.6|71.69|69.69|0
1704904200000|2024-01-10 16:30:00|72.4|70.4|72.9|70.9|73.31|71.31|71.99|69.99|0
1704904500000|2024-01-10 16:35:00|72.8|70.8|72.7|70.7|73.1|71.1|72.49|70.49|0
1704904800000|2024-01-10 16:40:00|72.59|70.59|71.48|69.48|72.59|70.59|71.38|69.38|0
1704905100000|2024-01-10 16:45:00|71.38|69.38|72.18|70.18|72.18|70.18|71.18|69.18|0
1704905400000|2024-01-10 16:50:00|72.08|70.08|72.18|70.18|73.61|71.61|71.98|69.98|0
1704905700000|2024-01-10 16:55:00|72.13|70.13|71.88|69.88|72.59|70.59|71.18|69.18|0
1704906000000|2024-01-10 17:00:00|71.78|69.78|72.68|70.68|73.09|71.09|71.78|69.78|0
1704906300000|2024-01-10 17:05:00|72.58|70.58|71.77|69.77|72.99|70.99|71.67|69.67|0
1704906600000|2024-01-10 17:10:00|71.87|69.87|71.27|69.27|72.17|70.17|71.17|69.17|0
1704906900000|2024-01-10 17:15:00|71.47|69.47|71.36|69.36|71.97|69.97|71.07|69.07|0
1704907200000|2024-01-10 17:20:00|71.26|69.26|71.48|69.48|71.78|69.78|70.76|68.76|0
1704907500000|2024-01-10 17:25:00|71.38|69.38|71.58|69.58|72.18|70.18|71.38|69.38|0
1704907800000|2024-01-10 17:30:00|71.48|69.48|71.17|69.17|71.58|69.58|71.08|69.08|0
1704908100000|2024-01-10 17:35:00|71.27|69.27|70.68|68.68|71.37|69.37|70.38|68.38|0
1704908400000|2024-01-10 17:40:00|70.63|68.63|70.97|68.97|71.67|69.67|70.48|68.48|0
1704908700000|2024-01-10 17:45:00|71.07|69.07|70.67|68.67|71.37|69.37|70.62|68.62|0
1704909000000|2024-01-10 17:50:00|70.57|68.57|70.67|68.67|70.87|68.87|70.37|68.37|0
1704909300000|2024-01-10 17:55:00|70.57|68.57|70.37|68.37|70.77|68.77|70.07|68.07|0
1704909600000|2024-01-10 18:00:00|70.27|68.27|68.6|66.6|71.86|69.86|68.6|66.6|0
1704909900000|2024-01-10 18:05:00|68.7|66.7|70.56|68.56|70.56|68.56|68.22|66.22|0
1704910200000|2024-01-10 18:10:00|70.76|68.76|71.06|69.06|72.46|70.46|70.56|68.56|0
1704910500000|2024-01-10 18:15:00|71.15|69.15|70.56|68.56|71.55|69.55|69.97|67.97|0
1704910800000|2024-01-10 18:20:00|70.46|68.46|70.36|68.36|71.65|69.65|70.26|68.26|0
1704911100000|2024-01-10 18:25:00|70.06|68.06|70.85|68.85|70.95|68.95|70.06|68.06|0
1704911400000|2024-01-10 18:30:00|70.75|68.75|69.37|67.37|70.95|68.95|69.27|67.27|0
1704911700000|2024-01-10 18:35:00|69.47|67.47|69.95|67.95|70.94|68.94|69.37|67.37|0
1704912000000|2024-01-10 18:40:00|69.86|67.86|69.81|67.81|70.15|68.15|69.56|67.56|0
1704912300000|2024-01-10 18:45:00|69.76|67.76|69.87|67.87|70.06|68.06|69.36|67.36|0
1704912600000|2024-01-10 18:50:00|69.96|67.96|69.38|67.38|70.06|68.06|69.19|67.19|0
1704912900000|2024-01-10 18:55:00|69.48|67.48|69.47|67.47|69.77|67.77|69.09|67.09|0
1704913200000|2024-01-10 19:00:00|69.38|67.38|68.89|66.89|69.77|67.77|68.89|66.89|0
1704913500000|2024-01-10 19:05:00|68.79|66.79|69.08|67.08|69.37|67.37|68.7|66.7|0
1704913800000|2024-01-10 19:10:00|68.98|66.98|67.06|65.06|69.18|67.18|65.93|63.93|0
1704914100000|2024-01-10 19:15:00|66.97|64.97|66.12|64.12|67.16|65.16|65.93|63.93|0
1704914400000|2024-01-10 19:20:00|66.02|64.02|66.19|64.19|67.72|65.72|66.02|64.02|0
1704914700000|2024-01-10 19:25:00|66.09|64.09|66.37|64.37|66.8|64.8|65.53|63.53|0
1704915000000|2024-01-10 19:30:00|66.18|64.18|65.99|63.99|66.37|64.37|65.62|63.62|0
1704915300000|2024-01-10 19:35:00|66.04|64.04|66.37|64.37|66.84|64.84|65.81|63.81|0
1704915600000|2024-01-10 19:40:00|66.27|64.27|65.9|63.9|66.55|64.55|65.9|63.9|0
1704915900000|2024-01-10 19:45:00|65.8|63.8|65.66|63.66|65.8|63.8|65.06|63.06|0
1704916200000|2024-01-10 19:50:00|65.61|63.61|64.41|62.41|65.61|63.61|63.95|61.95|0
1704916500000|2024-01-10 19:55:00|64.31|62.31|63.95|61.95|64.5|62.5|63.85|61.85|0
1704916800000|2024-01-10 20:00:00|63.76|61.76|64.55|62.55|65.14|63.14|63.58|61.58|0
1704917100000|2024-01-10 20:05:00|64.46|62.46|64.09|62.09|65.01|63.01|63.81|61.81|0
1704917400000|2024-01-10 20:10:00|64.18|62.18|65.74|63.74|66.02|64.02|64.18|62.18|0
1704917700000|2024-01-10 20:15:00|65.46|63.46|66.39|64.39|66.58|64.58|64.91|62.91|0
1704918000000|2024-01-10 20:20:00|66.21|64.21|69.34|67.34|69.44|67.44|66.02|64.02|0
1704918300000|2024-01-10 20:25:00|69.15|67.15|67.34|65.34|69.54|67.54|66.96|64.96|0
1704918600000|2024-01-10 20:30:00|67.25|65.25|66.68|64.68|67.92|65.92|65.92|63.92|0
1704918900000|2024-01-10 20:35:00|66.59|64.59|67.06|65.06|67.54|65.54|66.4|64.4|0
1704919200000|2024-01-10 20:40:00|66.87|64.87|68.69|66.69|68.98|66.98|66.78|64.78|0
1704919500000|2024-01-10 20:45:00|68.79|66.79|70.15|68.15|70.15|68.15|68.11|66.11|0
1704919800000|2024-01-10 20:50:00|70.74|68.74|67.34|65.34|71.43|69.43|67.34|65.34|0
1704920100000|2024-01-10 20:55:00|66.96|64.96|66.92|64.92|67.72|65.72|65.7|63.7|0
1704920400000|2024-01-10 21:00:00|67.2|65.2|66.92|64.92|67.2|65.2|66.17|64.17|0
1704920700000|2024-01-10 21:05:00|67.01|65.01|66.82|64.82|67.2|65.2|66.63|64.63|0
1704921000000|2024-01-10 21:10:00|66.73|64.73|66.82|64.82|67.1|65.1|66.73|64.73|0
1704921300000|2024-01-10 21:15:00|66.87|64.62|66.54|64.34|66.92|64.72|66.45|64.25|0
1704921600000|2024-01-10 21:20:00|66.63|64.43|66.44|64.24|66.73|64.53|66.35|64.15|0
1704921900000|2024-01-10 21:25:00|66.54|64.34|66.44|64.24|66.63|64.43|66.44|64.24|0
1704922200000|2024-01-10 21:30:00|66.53|64.33|66.44|64.24|66.63|64.43|66.44|64.24|0
1704922500000|2024-01-10 21:35:00|66.53|64.33|66.81|64.61|66.81|64.61|66.53|64.33|0
1704922800000|2024-01-10 21:40:00|66.72|64.52|66.53|64.33|66.81|64.61|66.43|64.23|0
1704923100000|2024-01-10 21:45:00|66.48|64.28|66.34|64.14|66.53|64.33|66.15|63.95|0
1704923400000|2024-01-10 21:50:00|66.24|64.04|66.43|64.23|66.52|64.32|66.24|64.04|0
1704923700000|2024-01-10 21:55:00|66.38|64.18|66.38|64.18|66.71|64.51|66.38|64.18|0
1704924000000|2024-01-10 22:00:00|66.42|64.22|66.51|64.31|66.57|64.37|66.37|64.17|0
1704924300000|2024-01-10 22:05:00|66.5|64.3|66.33|64.13|66.5|64.3|66.29|64.09|0
1704924600000|2024-01-10 22:10:00|66.32|64.12|66.36|64.16|66.36|64.16|66.3|64.1|0
1704924900000|2024-01-10 22:15:00|66.46|64.26|66.55|64.35|66.69|64.49|66.41|64.21|0
1704925200000|2024-01-10 22:20:00|66.54|64.34|66.44|64.24|66.63|64.43|66.44|64.24|0
1704925500000|2024-01-10 22:25:00|66.42|64.22|66.35|64.15|66.42|64.22|66.34|64.14|0
1704925800000|2024-01-10 22:30:00|66.36|64.16|66.46|64.26|66.46|64.26|66.36|64.16|0
1704926100000|2024-01-10 22:35:00|66.45|64.25|66.53|64.33|66.54|64.34|66.45|64.25|0
1704926400000|2024-01-10 22:40:00|66.51|64.31|66.58|64.38|66.7|64.5|66.44|64.24|0
1704926700000|2024-01-10 22:45:00|66.6|64.4|66.38|64.18|66.63|64.43|66.38|64.18|0
1704927000000|2024-01-10 22:50:00|66.45|64.25|66.45|64.25|66.45|64.25|66.38|64.18|0
1704927300000|2024-01-10 22:55:00|66.36|64.16|66.38|64.18|66.46|64.26|66.29|64.09|0
1704927600000|2024-01-10 23:00:00|66.26|64.06|67.05|64.85|67.34|65.14|66.26|64.06|0
1704927900000|2024-01-10 23:05:00|67.1|64.9|67.05|64.85|67.24|65.04|67.05|64.85|0
1704928200000|2024-01-10 23:10:00|66.96|64.76|66.39|64.19|66.96|64.76|66.29|64.09|0
1704928500000|2024-01-10 23:15:00|66.29|64.09|66.29|64.09|66.29|64.09|66.11|63.91|0
1704928800000|2024-01-10 23:20:00|66.25|64.05|66.01|63.81|66.25|64.05|65.92|63.72|0
1704929100000|2024-01-10 23:25:00|66.1|63.9|65.73|63.53|66.1|63.9|65.73|63.53|0
1704929400000|2024-01-10 23:30:00|65.63|63.43|65.91|63.71|65.91|63.71|65.63|63.43|0
1704929700000|2024-01-10 23:35:00|66|63.8|66|63.8|66.1|63.9|66|63.8|0
1704930000000|2024-01-10 23:40:00|65.91|63.71|65.81|63.61|66.09|63.89|65.72|63.52|0
1704930300000|2024-01-10 23:45:00|65.72|63.52|66.18|63.98|66.28|64.08|65.72|63.52|0
1704930600000|2024-01-10 23:50:00|66.28|64.08|66.09|63.89|66.28|64.08|65.9|63.7|0
1704930900000|2024-01-10 23:55:00|65.99|63.79|66.18|63.98|66.18|63.98|65.9|63.7|0
1704931200000|2024-01-11 00:00:00|66.23|64.03|65.8|63.6|66.27|64.07|65.71|63.51|0
1704931500000|2024-01-11 00:05:00|65.85|63.65|66.46|64.26|66.46|64.26|65.8|63.6|0
1704931800000|2024-01-11 00:10:00|66.45|64.25|66.08|63.88|66.45|64.25|66.08|63.88|0
1704932100000|2024-01-11 00:15:00|66.17|63.97|66.08|63.88|66.36|64.16|65.98|63.78|0
1704932400000|2024-01-11 00:20:00|65.98|63.78|66.26|64.06|66.26|64.06|65.98|63.78|0
1704932700000|2024-01-11 00:25:00|66.17|63.97|66.16|63.96|66.26|64.06|65.98|63.78|0
1704933000000|2024-01-11 00:30:00|66.07|63.87|65.69|63.49|66.07|63.87|65.69|63.49|0
1704933300000|2024-01-11 00:35:00|65.6|63.4|65.46|63.26|65.79|63.59|65.41|63.21|0
1704933600000|2024-01-11 00:40:00|65.51|63.31|64.95|62.75|65.51|63.31|64.95|62.75|0
1704933900000|2024-01-11 00:45:00|64.76|62.56|64.48|62.28|64.76|62.56|64.3|62.1|0
1704934200000|2024-01-11 00:50:00|64.58|62.38|64.76|62.56|64.94|62.74|64.58|62.38|0
1704934500000|2024-01-11 00:55:00|64.85|62.65|64.85|62.65|64.94|62.74|64.66|62.46|0
1704934800000|2024-01-11 01:00:00|64.75|62.55|64.57|62.37|64.75|62.55|64.02|61.82|0
1704935100000|2024-01-11 01:05:00|64.66|62.46|64.2|62|64.66|62.46|64.02|61.82|0
1704935400000|2024-01-11 01:10:00|64.01|61.81|64.01|61.81|64.11|61.91|63.92|61.72|0
1704935700000|2024-01-11 01:15:00|63.92|61.72|63.83|61.63|64.1|61.9|63.83|61.63|0
1704936000000|2024-01-11 01:20:00|63.92|61.72|64.76|62.56|64.85|62.65|63.92|61.72|0
1704936300000|2024-01-11 01:25:00|64.85|62.65|64.75|62.55|64.94|62.74|64.75|62.55|0
1704936600000|2024-01-11 01:30:00|64.84|62.75|64.65|62.65|64.93|62.93|64.65|62.65|0
1704936900000|2024-01-11 01:35:00|64.56|62.56|64.65|62.65|64.83|62.83|64.28|62.28|0
1704937200000|2024-01-11 01:40:00|64.6|62.6|64.46|62.46|64.74|62.74|64.46|62.46|0
1704937500000|2024-01-11 01:45:00|64.55|62.55|64.55|62.55|64.74|62.74|64.46|62.46|0
1704937800000|2024-01-11 01:50:00|64.6|62.6|64.46|62.46|64.64|62.64|64.46|62.46|0
1704938100000|2024-01-11 01:55:00|64.55|62.55|64.46|62.46|64.55|62.55|64.46|62.46|0
1704938400000|2024-01-11 02:00:00|64.36|62.36|64.27|62.27|64.55|62.55|64.18|62.18|0
1704938700000|2024-01-11 02:05:00|64.23|62.23|64.18|62.18|64.36|62.36|64.18|62.18|0
1704939000000|2024-01-11 02:10:00|64.27|62.27|63.99|61.99|64.27|62.27|63.9|61.9|0
1704939300000|2024-01-11 02:15:00|63.95|61.95|63.9|61.9|63.95|61.95|63.63|61.63|0
1704939600000|2024-01-11 02:20:00|63.99|61.99|64.26|62.26|64.26|62.26|63.8|61.8|0
1704939900000|2024-01-11 02:25:00|64.17|62.17|64.26|62.26|64.35|62.35|64.17|62.17|0
1704940200000|2024-01-11 02:30:00|64.35|62.35|64.35|62.35|64.44|62.44|64.07|62.07|0
1704940500000|2024-01-11 02:35:00|64.44|62.44|64.53|62.53|64.53|62.53|64.35|62.35|0
1704940800000|2024-01-11 02:40:00|64.62|62.62|64.48|62.48|64.62|62.62|64.43|62.43|0
1704941100000|2024-01-11 02:45:00|64.43|62.43|64.34|62.34|64.62|62.62|64.34|62.34|0
1704941400000|2024-01-11 02:50:00|64.25|62.25|64.34|62.34|64.43|62.43|64.24|62.24|0
1704941700000|2024-01-11 02:55:00|64.24|62.24|64.24|62.24|64.34|62.34|64.15|62.15|0
1704942000000|2024-01-11 03:00:00|64.15|62.15|64.15|62.15|64.24|62.24|64.06|62.06|0
1704942300000|2024-01-11 03:05:00|64.24|62.24|64.15|62.15|64.24|62.24|64.05|62.05|0
1704942600000|2024-01-11 03:10:00|64.05|62.05|64.05|62.05|64.15|62.15|63.87|61.87|0
1704942900000|2024-01-11 03:15:00|63.96|61.96|63.96|61.96|64.05|62.05|63.96|61.96|0
1704943200000|2024-01-11 03:20:00|64.05|62.05|64.05|62.05|64.05|62.05|64.05|62.05|0
1704943500000|2024-01-11 03:25:00|64.14|62.14|63.95|61.95|64.14|62.14|63.86|61.86|0
1704943800000|2024-01-11 03:30:00|63.86|61.86|63.4|61.4|63.95|61.95|63.32|61.32|0
1704944100000|2024-01-11 03:35:00|63.5|61.5|63.67|61.67|63.67|61.67|63.31|61.31|0
1704944400000|2024-01-11 03:40:00|63.63|61.63|63.85|61.85|63.85|61.85|63.58|61.58|0
1704944700000|2024-01-11 03:45:00|63.95|61.95|63.76|61.76|63.95|61.95|63.67|61.67|0
1704945000000|2024-01-11 03:50:00|63.67|61.67|63.12|61.12|63.76|61.76|63.12|61.12|0
1704945300000|2024-01-11 03:55:00|63.21|61.21|63.21|61.21|63.49|61.49|63.21|61.21|0
1704945600000|2024-01-11 04:00:00|63.3|61.3|63.39|61.39|63.48|61.48|63.21|61.21|0
1704945900000|2024-01-11 04:05:00|63.3|61.3|63.12|61.12|63.39|61.39|63.12|61.12|0
1704946200000|2024-01-11 04:10:00|63.21|61.21|63.29|61.29|63.39|61.39|63.2|61.2|0
1704946500000|2024-01-11 04:15:00|63.34|61.34|63.56|61.56|63.56|61.56|63.34|61.34|0
1704946800000|2024-01-11 04:20:00|63.47|61.47|63.29|61.29|63.47|61.47|63.2|61.2|0
1704947100000|2024-01-11 04:25:00|63.34|61.34|63.47|61.47|63.47|61.47|63.29|61.29|0
1704947400000|2024-01-11 04:30:00|63.42|61.42|63.56|61.56|63.65|61.65|63.38|61.38|0
1704947700000|2024-01-11 04:35:00|63.65|61.65|63.83|61.83|63.83|61.83|63.56|61.56|0
1704948000000|2024-01-11 04:40:00|63.78|61.78|63.55|61.55|63.83|61.83|63.55|61.55|0
1704948300000|2024-01-11 04:45:00|63.64|61.64|63.78|61.78|63.78|61.78|63.55|61.55|0
1704948600000|2024-01-11 04:50:00|63.82|61.82|63.55|61.55|63.82|61.82|63.55|61.55|0
1704948900000|2024-01-11 04:55:00|63.64|61.64|63.54|61.54|63.64|61.64|63.54|61.54|0
1704949200000|2024-01-11 05:00:00|63.64|61.64|63.36|61.36|63.64|61.64|63.36|61.36|0
1704949500000|2024-01-11 05:05:00|63.45|61.45|63.45|61.45|63.54|61.54|63.36|61.36|0
1704949800000|2024-01-11 05:10:00|63.5|61.5|63.45|61.45|63.59|61.59|63.36|61.36|0
1704950100000|2024-01-11 05:15:00|63.36|61.36|63.44|61.44|63.49|61.49|63.35|61.35|0
1704950400000|2024-01-11 05:20:00|63.4|61.4|63.8|61.8|63.81|61.81|63.35|61.35|0
1704950700000|2024-01-11 05:25:00|63.85|61.85|63.26|61.26|63.9|61.9|63.08|61.08|0
1704951000000|2024-01-11 05:30:00|63.35|61.35|63.71|61.71|63.8|61.8|63.3|61.3|0
1704951300000|2024-01-11 05:35:00|63.8|61.8|63.71|61.71|63.8|61.8|63.71|61.71|0
1704951600000|2024-01-11 05:40:00|63.62|61.62|63.43|61.43|63.71|61.71|63.43|61.43|0
1704951900000|2024-01-11 05:45:00|63.34|61.34|63.52|61.52|63.52|61.52|63.25|61.25|0
1704952200000|2024-01-11 05:50:00|63.61|61.61|63.97|61.97|63.97|61.97|63.52|61.52|0
1704952500000|2024-01-11 05:55:00|63.88|61.88|63.7|61.7|63.88|61.88|63.7|61.7|0
1704952800000|2024-01-11 06:00:00|63.74|61.74|63.69|61.69|63.79|61.79|63.51|61.51|0
1704953100000|2024-01-11 06:05:00|63.79|61.79|63.6|61.6|63.97|61.97|63.6|61.6|0
1704953400000|2024-01-11 06:10:00|63.51|61.51|63.05|61.05|63.69|61.69|63.05|61.05|0
1704953700000|2024-01-11 06:15:00|63.1|61.1|63.23|61.23|63.32|61.32|63.05|61.05|0
1704954000000|2024-01-11 06:20:00|63.14|61.14|63.07|61.07|63.14|61.14|62.96|60.96|0
1704954300000|2024-01-11 06:25:00|62.97|60.97|63.15|61.15|63.15|61.15|62.79|60.79|0
1704954600000|2024-01-11 06:30:00|63.24|61.24|62.7|60.7|63.24|61.24|62.7|60.7|0
1704954900000|2024-01-11 06:35:00|62.61|60.61|62.52|60.52|62.79|60.79|62.25|60.25|0
1704955200000|2024-01-11 06:40:00|62.43|60.43|62.6|60.6|62.79|60.79|62.43|60.43|0
1704955500000|2024-01-11 06:45:00|62.69|60.69|62.78|60.78|62.87|60.87|62.6|60.6|0
1704955800000|2024-01-11 06:50:00|62.87|60.87|62.78|60.78|62.96|60.96|62.78|60.78|0
1704956100000|2024-01-11 06:55:00|62.69|60.69|62.69|60.69|62.83|60.83|62.6|60.6|0
1704956400000|2024-01-11 07:00:00|62.6|60.6|62.42|60.42|62.69|60.69|62.42|60.42|0
1704956700000|2024-01-11 07:05:00|62.33|60.33|62.14|60.14|62.51|60.51|62.14|60.14|0
1704957000000|2024-01-11 07:10:00|62.1|60.1|62.5|60.5|62.55|60.55|62.06|60.06|0
1704957300000|2024-01-11 07:15:00|62.55|60.55|62.41|60.41|62.68|60.68|62.32|60.32|0
1704957600000|2024-01-11 07:20:00|62.32|60.32|62.18|60.18|62.5|60.5|62.05|60.05|0
1704957900000|2024-01-11 07:25:00|62.23|60.23|62.05|60.05|62.23|60.23|61.83|59.83|0
1704958200000|2024-01-11 07:30:00|62.09|60.09|62.49|60.49|62.58|60.58|62.09|60.09|0
1704958500000|2024-01-11 07:35:00|62.58|60.58|62.46|60.46|63.46|61.46|62.37|60.37|0
1704958800000|2024-01-11 07:40:00|62.37|60.37|62.37|60.37|62.37|60.37|62.1|60.1|0
1704959100000|2024-01-11 07:45:00|62.28|60.28|62.54|60.54|62.54|60.54|62.19|60.19|0
1704959400000|2024-01-11 07:50:00|62.59|60.59|62.63|60.63|62.63|60.63|62.27|60.27|0
1704959700000|2024-01-11 07:55:00|62.68|60.68|62.68|60.68|62.81|60.81|62.45|60.45|0
1704960000000|2024-01-11 08:00:00|62.77|60.77|62.9|60.9|63.08|61.08|62.45|60.45|0
1704960300000|2024-01-11 08:05:00|62.81|60.81|62.35|60.35|63.17|61.17|62.27|60.27|0
1704960600000|2024-01-11 08:10:00|62.26|60.26|62.08|60.08|62.53|60.53|61.91|59.91|0
1704960900000|2024-01-11 08:15:00|62.04|60.04|61.55|59.55|62.26|60.26|61.28|59.28|0
1704961200000|2024-01-11 08:20:00|61.64|59.64|61.01|59.01|61.64|59.64|60.84|58.84|0
1704961500000|2024-01-11 08:25:00|60.93|58.93|61.19|59.19|61.28|59.28|60.66|58.66|0
1704961800000|2024-01-11 08:30:00|61.28|59.28|61.1|59.1|61.45|59.45|61.01|59.01|0
1704962100000|2024-01-11 08:35:00|61.19|59.19|61.01|59.01|61.27|59.27|60.74|58.74|0
1704962400000|2024-01-11 08:40:00|61.1|59.1|61|59|61.32|59.32|60.83|58.83|0
1704962700000|2024-01-11 08:45:00|61.09|59.09|60.65|58.65|61.09|59.09|60.56|58.56|0
1704963000000|2024-01-11 08:50:00|60.56|58.56|61.34|59.34|61.34|59.34|60.3|58.3|0
1704963300000|2024-01-11 08:55:00|61.42|59.42|61.42|59.42|61.51|59.51|61.16|59.16|0
1704963600000|2024-01-11 09:00:00|61.51|59.51|62.13|60.13|62.13|60.13|61.33|59.33|0
1704963900000|2024-01-11 09:05:00|62.08|60.08|62.75|60.75|62.75|60.75|62|60|0
1704964200000|2024-01-11 09:10:00|63.02|61.02|62.88|60.88|63.2|61.2|62.57|60.57|0
1704964500000|2024-01-11 09:15:00|62.97|60.97|63.19|61.19|63.29|61.29|62.92|60.92|0
1704964800000|2024-01-11 09:20:00|63.1|61.1|63.28|61.28|63.37|61.37|62.83|60.83|0
1704965100000|2024-01-11 09:25:00|63.33|61.33|63.28|61.28|63.51|61.51|63.1|61.1|0
1704965400000|2024-01-11 09:30:00|63.33|61.33|63.91|61.91|64.46|62.46|63.33|61.33|0
1704965700000|2024-01-11 09:35:00|64.09|62.09|64.45|62.45|64.55|62.55|64|62|0
1704966000000|2024-01-11 09:40:00|64.55|62.55|64.96|62.96|65|63|64.55|62.55|0
1704966300000|2024-01-11 09:45:00|65|63|64.45|62.45|65|63|64.45|62.45|0
1704966600000|2024-01-11 09:50:00|64.36|62.36|64.26|62.26|64.63|62.63|64.08|62.08|0
1704966900000|2024-01-11 09:55:00|64.36|62.36|64.44|62.44|64.63|62.63|64.26|62.26|0
1704967200000|2024-01-11 10:00:00|64.54|62.54|64.44|62.44|64.63|62.63|64.17|62.17|0
1704967500000|2024-01-11 10:05:00|64.35|62.35|64.71|62.71|64.9|62.9|64.35|62.35|0
1704967800000|2024-01-11 10:10:00|64.81|62.81|64.8|62.8|64.99|62.99|64.53|62.53|0
1704968100000|2024-01-11 10:15:00|64.71|62.71|64.43|62.43|64.8|62.8|64.43|62.43|0
1704968400000|2024-01-11 10:20:00|64.53|62.53|64.8|62.8|64.98|62.98|64.43|62.43|0
1704968700000|2024-01-11 10:25:00|64.89|62.89|64.7|62.7|64.89|62.89|64.43|62.43|0
1704969000000|2024-01-11 10:30:00|63.58|61.58|64.7|62.7|64.8|62.8|63.58|61.58|0
1704969300000|2024-01-11 10:35:00|64.61|62.61|64.88|62.88|65.07|63.07|64.61|62.61|0
1704969600000|2024-01-11 10:40:00|65.07|63.07|65.53|63.53|65.71|63.71|64.98|62.98|0
1704969900000|2024-01-11 10:45:00|65.62|63.62|65.62|63.62|65.81|63.81|65.25|63.25|0
1704970200000|2024-01-11 10:50:00|65.71|63.71|65.9|63.9|65.9|63.9|65.52|63.52|0
1704970500000|2024-01-11 10:55:00|65.8|63.8|65.15|63.15|65.9|63.9|65.06|63.06|0
1704970800000|2024-01-11 11:00:00|65.06|63.06|64.32|62.32|65.06|63.06|64.32|62.32|0
1704971100000|2024-01-11 11:05:00|64.41|62.41|64.5|62.5|64.78|62.78|64.32|62.32|0
1704971400000|2024-01-11 11:10:00|64.41|62.41|64.32|62.32|64.5|62.5|64.13|62.13|0
1704971700000|2024-01-11 11:15:00|64.22|62.22|64.13|62.13|64.22|62.22|63.86|61.86|0
1704972000000|2024-01-11 11:20:00|64.04|62.04|64.49|62.49|64.59|62.59|63.86|61.86|0
1704972300000|2024-01-11 11:25:00|64.59|62.59|64.68|62.68|64.77|62.77|64.49|62.49|0
1704972600000|2024-01-11 11:30:00|64.58|62.58|64.4|62.4|64.67|62.67|64.31|62.31|0
1704972900000|2024-01-11 11:35:00|64.49|62.49|64.49|62.49|64.67|62.67|64.31|62.31|0
1704973200000|2024-01-11 11:40:00|64.39|62.39|64.85|62.85|64.9|62.9|64.3|62.3|0
1704973500000|2024-01-11 11:45:00|64.94|62.94|65.13|63.13|65.4|63.4|64.67|62.67|0
1704973800000|2024-01-11 11:50:00|65.17|63.17|64.85|62.85|65.31|63.31|64.85|62.85|0
1704974100000|2024-01-11 11:55:00|64.75|62.75|64.84|62.84|64.94|62.94|64.57|62.57|0
1704974400000|2024-01-11 12:00:00|64.94|62.94|65.3|63.3|65.4|63.4|64.29|62.29|0
1704974700000|2024-01-11 12:05:00|65.21|63.21|65.02|63.02|65.67|63.67|64.84|62.84|0
1704975000000|2024-01-11 12:10:00|65.07|63.07|65.11|63.11|65.67|63.67|65.02|63.02|0
1704975300000|2024-01-11 12:15:00|65.16|63.16|64.93|62.93|65.39|63.39|64.88|62.88|0
1704975600000|2024-01-11 12:20:00|64.83|62.83|64.56|62.56|65.02|63.02|64.46|62.46|0
1704975900000|2024-01-11 12:25:00|64.46|62.46|64.19|62.19|64.56|62.56|63.91|61.91|0
1704976200000|2024-01-11 12:30:00|64.28|62.28|63.82|61.82|64.46|62.46|63.82|61.82|0
1704976500000|2024-01-11 12:35:00|63.73|61.73|64|62|64.09|62.09|63.73|61.73|0
1704976800000|2024-01-11 12:40:00|64.09|62.09|63.91|61.91|64.27|62.27|63.73|61.73|0
1704977100000|2024-01-11 12:45:00|63.86|61.86|64.09|62.09|64.18|62.18|63.63|61.63|0
1704977400000|2024-01-11 12:50:00|64.18|62.18|64.27|62.27|64.27|62.27|63.81|61.81|0
1704977700000|2024-01-11 12:55:00|64.36|62.36|64.72|62.72|64.82|62.82|64.36|62.36|0
1704978000000|2024-01-11 13:00:00|64.63|62.63|64.17|62.17|64.81|62.81|64.17|62.17|0
1704978300000|2024-01-11 13:05:00|64.22|62.22|64.31|62.31|64.44|62.44|63.9|61.9|0
1704978600000|2024-01-11 13:10:00|64.26|62.26|64.07|62.07|64.26|62.26|63.89|61.89|0
1704978900000|2024-01-11 13:15:00|64.16|62.16|63.8|61.8|64.16|62.16|63.8|61.8|0
1704979200000|2024-01-11 13:20:00|63.98|61.98|63.79|61.79|64.21|62.21|63.7|61.7|0
1704979500000|2024-01-11 13:25:00|63.7|61.7|63.3|61.3|63.89|61.89|63.02|61.02|0
1704979800000|2024-01-11 13:30:00|61.86|59.86|66.25|64.25|73.07|71.07|61.86|59.86|0
1704980100000|2024-01-11 13:35:00|66.02|64.02|67.32|65.32|68.19|66.19|63.91|61.91|0
1704980400000|2024-01-11 13:40:00|67.13|65.13|67.8|65.8|68.09|66.09|65.89|63.89|0
1704980700000|2024-01-11 13:45:00|67.61|65.61|67.41|65.41|67.8|65.8|65.61|63.61|0
1704981000000|2024-01-11 13:50:00|67.32|65.32|68.37|66.37|68.47|66.47|66.65|64.65|0
1704981300000|2024-01-11 13:55:00|68.47|66.47|70.13|68.13|70.23|68.23|67.79|65.79|0
1704981600000|2024-01-11 14:00:00|70.03|68.03|69.15|67.15|70.33|68.33|68.76|66.76|0
1704981900000|2024-01-11 14:05:00|69.05|67.05|67.5|65.5|69.64|67.64|67.31|65.31|0
1704982200000|2024-01-11 14:10:00|67.59|65.59|66.96|64.96|68.08|66.08|66.53|64.53|0
1704982500000|2024-01-11 14:15:00|67.01|65.01|65.2|63.2|67.01|65.01|65.11|63.11|0
1704982800000|2024-01-11 14:20:00|65.11|63.11|63.99|61.99|66.15|64.15|63.99|61.99|0
1704983100000|2024-01-11 14:25:00|63.9|61.9|62.61|60.61|63.99|61.99|62.34|60.34|0
1704983400000|2024-01-11 14:30:00|62.33|60.33|63.36|61.36|65.01|63.01|61.43|59.43|0
1704983700000|2024-01-11 14:35:00|62.91|60.91|62.6|60.6|62.91|60.91|60.9|58.9|0
1704984000000|2024-01-11 14:40:00|62.51|60.51|64.53|62.53|64.62|62.62|62.15|60.15|0
1704984300000|2024-01-11 14:45:00|64.44|62.44|67.94|65.94|68.23|66.23|64.44|62.44|0
1704984600000|2024-01-11 14:50:00|68.04|66.04|68.13|66.13|69.89|67.89|67.65|65.65|0
1704984900000|2024-01-11 14:55:00|68.23|66.23|66.69|64.69|68.91|66.91|66.6|64.6|0
1704985200000|2024-01-11 15:00:00|66.6|64.6|71.64|69.64|71.64|69.64|66.5|64.5|0
1704985500000|2024-01-11 15:05:00|71.34|69.34|76.52|74.52|76.63|74.63|71.24|69.24|0
1704985800000|2024-01-11 15:10:00|76.41|74.41|76.7|74.7|77.37|75.37|74.83|72.83|0
1704986100000|2024-01-11 15:15:00|76.91|74.91|72.22|70.22|77.13|75.13|72.22|70.22|0
1704986400000|2024-01-11 15:20:00|72.11|70.11|73.11|71.11|73.52|71.52|71.58|69.58|0
1704986700000|2024-01-11 15:25:00|72.9|70.9|71.88|69.88|73.21|71.21|71.88|69.88|0
1704987000000|2024-01-11 15:30:00|71.78|69.78|74.13|72.13|74.14|72.14|69.48|67.48|0
1704987300000|2024-01-11 15:35:00|73.72|71.72|71.32|69.32|73.82|71.82|70.97|68.97|0
1704987600000|2024-01-11 15:40:00|71.37|69.37|71.47|69.47|73|71|70.97|68.97|0
1704987900000|2024-01-11 15:45:00|71.57|69.57|74.13|72.13|74.86|72.86|71.27|69.27|0
1704988200000|2024-01-11 15:50:00|74.02|72.02|76.11|74.11|76.33|74.33|73.71|71.71|0
1704988500000|2024-01-11 15:55:00|76.43|74.43|75.9|73.9|76.43|74.43|74.75|72.75|0
1704988800000|2024-01-11 16:00:00|76.01|74.01|76.66|74.66|77.38|75.38|74.95|72.95|0
1704989100000|2024-01-11 16:05:00|76.77|74.77|76.87|74.87|77.19|75.19|75.71|73.71|0
1704989400000|2024-01-11 16:10:00|77.08|75.08|81.64|79.64|81.64|79.64|76.34|74.34|0
1704989700000|2024-01-11 16:15:00|81.53|79.53|80.61|78.61|82.64|80.64|79.87|77.87|0
1704990000000|2024-01-11 16:20:00|80.83|78.83|79.4|77.4|80.94|78.94|79.3|77.3|0
1704990300000|2024-01-11 16:25:00|79.62|77.62|79.73|77.73|80.28|78.28|78.75|76.75|0
1704990600000|2024-01-11 16:30:00|79.84|77.84|80.83|78.83|81.16|79.16|79.62|77.62|0
1704990900000|2024-01-11 16:35:00|81.05|79.05|82.14|80.14|82.14|80.14|79.51|77.51|0
1704991200000|2024-01-11 16:40:00|82.03|80.03|82.03|80.03|82.37|80.37|80.15|78.15|0
1704991500000|2024-01-11 16:45:00|81.92|79.92|78.29|76.29|82.93|80.93|78.29|76.29|0
1704991800000|2024-01-11 16:50:00|78.4|76.4|81.13|79.13|81.91|79.91|77.64|75.64|0
1704992100000|2024-01-11 16:55:00|81.02|79.02|81.57|79.57|81.69|79.69|80.47|78.47|0
1704992400000|2024-01-11 17:00:00|81.46|79.46|79.26|77.26|81.8|79.8|79.15|77.15|0
1704992700000|2024-01-11 17:05:00|79.48|77.48|78.71|76.71|80.13|78.13|78.28|76.28|0
1704993000000|2024-01-11 17:10:00|78.6|76.6|77.95|75.95|78.82|76.82|77.2|75.2|0
1704993300000|2024-01-11 17:15:00|77.73|75.73|78.71|76.71|79.36|77.36|77.41|75.41|0
1704993600000|2024-01-11 17:20:00|78.81|76.81|77.27|75.27|79.56|77.56|77|75|0
1704993900000|2024-01-11 17:25:00|77.48|75.48|79.33|77.33|79.39|77.39|76.94|74.94|0
1704994200000|2024-01-11 17:30:00|79|77|77.91|75.91|79.11|77.11|77.69|75.69|0
1704994500000|2024-01-11 17:35:00|78.13|76.13|77.58|75.58|79|77|77.53|75.53|0
1704994800000|2024-01-11 17:40:00|77.48|75.48|75.44|73.44|77.58|75.58|74.7|72.7|0
1704995100000|2024-01-11 17:45:00|75.54|73.54|75.01|73.01|76.22|74.22|74.59|72.59|0
1704995400000|2024-01-11 17:50:00|75.11|73.11|74.59|72.59|75.11|73.11|73.54|71.54|0
1704995700000|2024-01-11 17:55:00|74.48|72.48|75.22|73.22|75.85|73.85|74.06|72.06|0
1704996000000|2024-01-11 18:00:00|75.11|73.11|73.02|71.02|75.43|73.43|72.71|70.71|0
1704996300000|2024-01-11 18:05:00|72.92|70.92|72.81|70.81|73.64|71.64|71.89|69.89|0
1704996600000|2024-01-11 18:10:00|72.91|70.91|71.78|69.78|72.91|70.91|71.58|69.58|0
1704996900000|2024-01-11 18:15:00|71.88|69.88|71.78|69.78|72.19|70.19|70.71|68.71|0
1704997200000|2024-01-11 18:20:00|71.68|69.68|71.16|69.16|72.29|70.29|71.16|69.16|0
1704997500000|2024-01-11 18:25:00|71.27|69.27|71.77|69.77|72.08|70.08|70.86|68.86|0
1704997800000|2024-01-11 18:30:00|71.67|69.67|71.57|69.57|72.28|70.28|70.96|68.96|0
1704998100000|2024-01-11 18:35:00|71.46|69.46|70.95|68.95|71.46|69.46|70.65|68.65|0
1704998400000|2024-01-11 18:40:00|70.85|68.85|70.8|68.8|71.16|69.16|70.55|68.55|0
1704998700000|2024-01-11 18:45:00|70.75|68.75|71.05|69.05|71.56|69.56|70.35|68.35|0
1704999000000|2024-01-11 18:50:00|70.85|68.85|69.94|67.94|71.46|69.46|69.04|67.04|0
1704999300000|2024-01-11 18:55:00|69.84|67.84|67.66|65.66|70.04|68.04|67.46|65.46|0
1704999600000|2024-01-11 19:00:00|67.36|65.36|67.56|65.56|67.85|65.85|66.58|64.58|0
1704999900000|2024-01-11 19:05:00|67.46|65.46|69.23|67.23|69.23|67.23|67.26|65.26|0
1705000200000|2024-01-11 19:10:00|69.13|67.13|67.16|65.16|69.13|67.13|67.06|65.06|0
1705000500000|2024-01-11 19:15:00|67.26|65.26|68.14|66.14|68.14|66.14|66.77|64.77|0
1705000800000|2024-01-11 19:20:00|68.04|66.04|68.53|66.53|68.93|66.93|67.26|65.26|0
1705001100000|2024-01-11 19:25:00|68.43|66.43|66.28|64.28|68.53|66.53|65.99|63.99|0
1705001400000|2024-01-11 19:30:00|66.18|64.18|66.38|64.38|66.96|64.96|65.51|63.51|0
1705001700000|2024-01-11 19:35:00|66.28|64.28|66.08|64.08|66.66|64.66|65.8|63.8|0
1705002000000|2024-01-11 19:40:00|65.99|63.99|66.37|64.37|66.37|64.37|65.03|63.03|0
1705002300000|2024-01-11 19:45:00|66.27|64.27|65.5|63.5|66.47|64.47|65.22|63.22|0
1705002600000|2024-01-11 19:50:00|65.41|63.41|64.36|62.36|65.41|63.41|64.17|62.17|0
1705002900000|2024-01-11 19:55:00|64.45|62.45|63.6|61.6|64.45|62.45|62.95|60.95|0
1705003200000|2024-01-11 20:00:00|63.42|61.42|65.65|63.65|67.1|65.1|63.32|61.32|0
1705003500000|2024-01-11 20:05:00|65.46|63.46|66.51|64.51|66.9|64.9|65.46|63.46|0
1705003800000|2024-01-11 20:10:00|66.61|64.61|66.41|64.41|68.46|66.46|66.12|64.12|0
1705004100000|2024-01-11 20:15:00|66.51|64.51|67.77|65.77|68.86|66.86|66.51|64.51|0
1705004400000|2024-01-11 20:20:00|67.58|65.58|66.89|64.89|67.87|65.87|66.22|64.22|0
1705004700000|2024-01-11 20:25:00|66.99|64.99|67.18|65.18|67.28|65.28|65.54|63.54|0
1705005000000|2024-01-11 20:30:00|67.28|65.28|65.83|63.83|67.28|65.28|65.73|63.73|0
1705005300000|2024-01-11 20:35:00|65.92|63.92|67.47|65.47|67.86|65.86|65.92|63.92|0
1705005600000|2024-01-11 20:40:00|67.37|65.37|67.17|65.17|67.86|65.86|66.59|64.59|0
1705005900000|2024-01-11 20:45:00|67.22|65.22|66.49|64.49|67.86|65.86|65.72|63.72|0
1705006200000|2024-01-11 20:50:00|66.88|64.88|66.2|64.2|68.44|66.44|66.11|64.11|0
1705006500000|2024-01-11 20:55:00|66.39|64.39|65.24|63.24|66.39|64.39|64.01|62.01|0
1705006800000|2024-01-11 21:00:00|65.53|63.53|65.72|63.72|65.91|63.91|65.14|63.14|0
1705007100000|2024-01-11 21:05:00|65.81|63.81|65.43|63.43|65.91|63.91|65.33|63.33|0
1705007400000|2024-01-11 21:10:00|65.33|63.33|65.52|63.52|65.62|63.62|65.24|63.24|0
1705007700000|2024-01-11 21:15:00|65.43|63.32|65.71|63.51|65.71|63.51|65.43|63.23|0
1705008000000|2024-01-11 21:20:00|65.76|63.56|66|63.8|66.09|63.89|65.67|63.47|0
1705008300000|2024-01-11 21:25:00|66.05|63.85|66.09|63.89|66.09|63.89|66|63.8|0
1705008600000|2024-01-11 21:30:00|66|63.8|66.38|64.18|66.38|64.18|65.99|63.79|0
1705008900000|2024-01-11 21:35:00|66.28|64.08|66.47|64.27|66.47|64.27|66.18|63.98|0
1705009200000|2024-01-11 21:40:00|66.52|64.32|66.37|64.17|66.57|64.37|66.37|64.17|0
1705009500000|2024-01-11 21:45:00|66.57|64.37|66.56|64.36|66.66|64.46|66.56|64.36|0
1705009800000|2024-01-11 21:50:00|66.66|64.46|66.75|64.55|66.85|64.65|66.66|64.46|0
1705010100000|2024-01-11 21:55:00|66.66|64.46|66.47|64.27|66.75|64.55|66.42|64.22|0
1705010400000|2024-01-11 22:00:00|66.4|64.2|65.96|63.76|66.4|64.2|65.9|63.7|0
1705010700000|2024-01-11 22:05:00|66.07|63.87|66.64|64.44|66.64|64.44|66.07|63.87|0
1705011000000|2024-01-11 22:10:00|66.61|64.41|66.58|64.38|66.7|64.5|66.55|64.35|0
1705011300000|2024-01-11 22:15:00|66.64|64.44|66.58|64.38|66.64|64.44|66.58|64.38|0
1705011600000|2024-01-11 22:20:00|66.63|64.43|66.58|64.38|66.63|64.43|66.58|64.38|0
1705011900000|2024-01-11 22:25:00|66.64|64.44|66.64|64.44|66.64|64.44|66.64|64.44|0
1705012200000|2024-01-11 22:30:00|66.66|64.46|66.74|64.54|66.74|64.54|66.62|64.42|0
1705012500000|2024-01-11 22:35:00|66.75|64.55|66.74|64.54|66.75|64.55|66.74|64.54|0
1705012800000|2024-01-11 22:40:00|66.72|64.52|66.72|64.52|66.82|64.62|66.72|64.52|0
1705013100000|2024-01-11 22:45:00|66.82|64.62|66.78|64.58|66.82|64.62|66.74|64.54|0
1705013400000|2024-01-11 22:50:00|66.75|64.55|66.79|64.59|66.79|64.59|66.75|64.55|0
1705013700000|2024-01-11 22:55:00|66.78|64.58|66.63|64.43|66.8|64.6|66.49|64.29|0
1705014000000|2024-01-11 23:00:00|66.77|64.57|67.4|65.2|67.6|65.4|66.77|64.57|0
1705014300000|2024-01-11 23:05:00|67.35|65.15|66.81|64.61|67.4|65.2|66.81|64.61|0
1705014600000|2024-01-11 23:10:00|66.72|64.52|66.81|64.61|66.91|64.71|66.62|64.42|0
1705014900000|2024-01-11 23:15:00|66.77|64.57|66.62|64.42|66.91|64.71|66.42|64.22|0
1705015200000|2024-01-11 23:20:00|66.71|64.51|66.61|64.41|66.71|64.51|66.52|64.32|0
1705015500000|2024-01-11 23:25:00|66.52|64.32|66.03|63.83|66.52|64.32|65.84|63.64|0
1705015800000|2024-01-11 23:30:00|65.94|63.74|66.42|64.22|66.51|64.31|65.94|63.74|0
1705016100000|2024-01-11 23:35:00|66.41|64.21|67.48|65.28|67.48|65.28|66.41|64.21|0
1705016400000|2024-01-11 23:40:00|67.38|65.18|67.48|65.28|67.58|65.38|67.19|64.99|0
1705016700000|2024-01-11 23:45:00|67.43|65.23|67.09|64.89|67.48|65.28|66.89|64.69|0
1705017000000|2024-01-11 23:50:00|67.04|64.84|66.79|64.59|67.18|64.98|66.79|64.59|0
1705017300000|2024-01-11 23:55:00|66.89|64.69|66.79|64.59|66.89|64.69|66.5|64.3|0
1705017600000|2024-01-12 00:00:00|66.6|64.4|66.11|63.91|66.6|64.4|66.02|63.82|0
1705017900000|2024-01-12 00:05:00|66.21|64.01|66.49|64.29|66.79|64.59|66.21|64.01|0
1705018200000|2024-01-12 00:10:00|66.4|64.2|66.88|64.68|66.98|64.78|66.4|64.2|0
1705018500000|2024-01-12 00:15:00|66.78|64.58|66.39|64.19|66.88|64.68|66.39|64.19|0
1705018800000|2024-01-12 00:20:00|66.3|64.1|66.01|63.81|66.49|64.29|65.91|63.71|0
1705019100000|2024-01-12 00:25:00|66.1|63.9|66.97|64.77|66.97|64.77|66.1|63.9|0
1705019400000|2024-01-12 00:30:00|66.87|64.67|67.36|65.16|67.45|65.25|66.77|64.57|0
1705019700000|2024-01-12 00:35:00|67.26|65.06|67.26|65.06|67.26|65.06|66.87|64.67|0
1705020000000|2024-01-12 00:40:00|67.35|65.15|67.64|65.44|67.79|65.59|67.35|65.15|0
1705020300000|2024-01-12 00:45:00|67.6|65.4|67.45|65.25|67.64|65.44|67.15|64.95|0
1705020600000|2024-01-12 00:50:00|67.54|65.34|68.42|66.22|68.52|66.32|67.54|65.34|0
1705020900000|2024-01-12 00:55:00|68.52|66.32|68.72|66.52|69.02|66.82|68.42|66.22|0
1705021200000|2024-01-12 01:00:00|68.82|66.62|69.31|67.11|69.41|67.21|68.72|66.52|0
1705021500000|2024-01-12 01:05:00|69.36|67.16|69.21|67.01|69.61|67.41|68.86|66.66|0
1705021800000|2024-01-12 01:10:00|69.31|67.11|69.61|67.41|69.61|67.41|69.21|67.01|0
1705022100000|2024-01-12 01:15:00|69.51|67.31|69.98|67.78|70.48|68.28|69.51|67.31|0
1705022400000|2024-01-12 01:20:00|70.08|67.88|70.18|67.98|70.38|68.18|69.98|67.78|0
1705022700000|2024-01-12 01:25:00|70.23|68.03|69.97|67.77|70.28|68.08|69.97|67.77|0
1705023000000|2024-01-12 01:30:00|69.87|67.87|70.07|68.07|70.27|68.27|69.87|67.87|0
1705023300000|2024-01-12 01:35:00|69.97|67.97|69.47|67.47|69.97|67.97|69.27|67.27|0
1705023600000|2024-01-12 01:40:00|69.37|67.37|68.78|66.78|69.37|67.37|68.78|66.78|0
1705023900000|2024-01-12 01:45:00|68.83|66.83|68.68|66.68|69.07|67.07|68.58|66.58|0
1705024200000|2024-01-12 01:50:00|68.58|66.58|68.77|66.77|68.87|66.87|68.48|66.48|0
1705024500000|2024-01-12 01:55:00|68.67|66.67|68.77|66.77|68.97|66.97|68.67|66.67|0
1705024800000|2024-01-12 02:00:00|68.67|66.67|68.47|66.47|68.77|66.77|68.28|66.28|0
1705025100000|2024-01-12 02:05:00|68.57|66.57|68.67|66.67|68.76|66.76|68.57|66.57|0
1705025400000|2024-01-12 02:10:00|68.76|66.76|68.07|66.07|68.86|66.86|68.07|66.07|0
1705025700000|2024-01-12 02:15:00|67.98|65.98|68.27|66.27|68.66|66.66|67.98|65.98|0
1705026000000|2024-01-12 02:20:00|68.17|66.17|67.78|65.78|68.27|66.27|67.78|65.78|0
1705026300000|2024-01-12 02:25:00|67.87|65.87|67.77|65.77|67.97|65.97|67.68|65.68|0
1705026600000|2024-01-12 02:30:00|67.68|65.68|67.97|65.97|67.97|65.97|67.68|65.68|0
1705026900000|2024-01-12 02:35:00|67.92|65.92|67.96|65.96|68.06|66.06|67.87|65.87|0
1705027200000|2024-01-12 02:40:00|67.87|65.87|67.67|65.67|67.96|65.96|67.67|65.67|0
1705027500000|2024-01-12 02:45:00|67.62|65.62|67.08|65.08|67.62|65.62|66.99|64.99|0
1705027800000|2024-01-12 02:50:00|67.18|65.18|67.13|65.13|67.37|65.37|67.08|65.08|0
1705028100000|2024-01-12 02:55:00|67.18|65.18|67.37|65.37|67.47|65.47|67.18|65.18|0
1705028400000|2024-01-12 03:00:00|67.32|65.32|67.76|65.76|67.76|65.76|67.32|65.32|0
1705028700000|2024-01-12 03:05:00|67.66|65.66|67.75|65.75|67.85|65.85|67.66|65.66|0
1705029000000|2024-01-12 03:10:00|67.66|65.66|67.75|65.75|67.85|65.85|67.66|65.66|0
1705029300000|2024-01-12 03:15:00|67.85|65.85|67.55|65.55|67.85|65.85|67.55|65.55|0
1705029600000|2024-01-12 03:20:00|67.46|65.46|67.36|65.36|67.55|65.55|67.36|65.36|0
1705029900000|2024-01-12 03:25:00|67.45|65.45|67.36|65.36|67.45|65.45|67.16|65.16|0
1705030200000|2024-01-12 03:30:00|67.45|65.45|67.16|65.16|67.45|65.45|67.16|65.16|0
1705030500000|2024-01-12 03:35:00|67.21|65.21|67.45|65.45|67.45|65.45|67.21|65.21|0
1705030800000|2024-01-12 03:40:00|67.54|65.54|67.54|65.54|67.54|65.54|67.44|65.44|0
1705031100000|2024-01-12 03:45:00|67.44|65.44|67.54|65.54|67.54|65.54|67.44|65.44|0
1705031400000|2024-01-12 03:50:00|67.49|65.49|67.54|65.54|67.54|65.54|67.44|65.44|0
1705031700000|2024-01-12 03:55:00|67.53|65.53|67.53|65.53|67.53|65.53|67.53|65.53|0
1705032000000|2024-01-12 04:00:00|67.73|65.73|68.31|66.31|68.31|66.31|67.73|65.73|0
1705032300000|2024-01-12 04:05:00|68.41|66.41|68.41|66.41|68.41|66.41|68.21|66.21|0
1705032600000|2024-01-12 04:10:00|68.51|66.51|68.21|66.21|68.61|66.61|68.16|66.16|0
1705032900000|2024-01-12 04:15:00|68.41|66.41|69|67|69|67|68.41|66.41|0
1705033200000|2024-01-12 04:20:00|68.9|66.9|69.09|67.09|69.19|67.19|68.8|66.8|0
1705033500000|2024-01-12 04:25:00|69.19|67.19|69.58|67.58|69.78|67.78|69.19|67.19|0
1705033800000|2024-01-12 04:30:00|69.68|67.68|69.58|67.58|69.68|67.68|69.48|67.48|0
1705034100000|2024-01-12 04:35:00|69.48|67.48|68.99|66.99|69.58|67.58|68.99|66.99|0
1705034400000|2024-01-12 04:40:00|68.98|66.98|68.88|66.88|69.08|67.08|68.79|66.79|0
1705034700000|2024-01-12 04:45:00|68.98|66.98|68.78|66.78|68.98|66.98|68.68|66.68|0
1705035000000|2024-01-12 04:50:00|68.83|66.83|68.78|66.78|68.88|66.88|68.68|66.68|0
1705035300000|2024-01-12 04:55:00|68.83|66.83|68.48|66.48|68.83|66.83|68.48|66.48|0
1705035600000|2024-01-12 05:00:00|68.53|66.53|68.28|66.28|68.53|66.53|68.09|66.09|0
1705035900000|2024-01-12 05:05:00|68.19|66.19|67.89|65.89|68.28|66.28|67.89|65.89|0
1705036200000|2024-01-12 05:10:00|67.84|65.84|68.53|66.53|68.57|66.57|67.6|65.6|0
1705036500000|2024-01-12 05:15:00|68.48|66.48|68.28|66.28|68.57|66.57|67.98|65.98|0
1705036800000|2024-01-12 05:20:00|68.18|66.18|68.18|66.18|68.47|66.47|68.18|66.18|0
1705037100000|2024-01-12 05:25:00|68.13|66.13|68.08|66.08|68.18|66.18|67.98|65.98|0
1705037400000|2024-01-12 05:30:00|67.98|65.98|68.07|66.07|68.07|66.07|67.88|65.88|0
1705037700000|2024-01-12 05:35:00|67.97|65.97|68.07|66.07|68.07|66.07|67.88|65.88|0
1705038000000|2024-01-12 05:40:00|68.17|66.17|68.56|66.56|68.56|66.56|68.17|66.17|0
1705038300000|2024-01-12 05:45:00|68.46|66.46|68.36|66.36|68.66|66.66|68.36|66.36|0
1705038600000|2024-01-12 05:50:00|68.46|66.46|68.26|66.26|68.46|66.46|68.26|66.26|0
1705038900000|2024-01-12 05:55:00|68.36|66.36|68.75|66.75|68.75|66.75|68.26|66.26|0
1705039200000|2024-01-12 06:00:00|68.65|66.65|68.45|66.45|68.84|66.84|68.35|66.35|0
1705039500000|2024-01-12 06:05:00|68.35|66.35|68.45|66.45|68.65|66.65|68.15|66.15|0
1705039800000|2024-01-12 06:10:00|68.35|66.35|68.25|66.25|68.64|66.64|68.25|66.25|0
1705040100000|2024-01-12 06:15:00|68.35|66.35|68.3|66.3|68.4|66.4|68.25|66.25|0
1705040400000|2024-01-12 06:20:00|68.25|66.25|67.95|65.95|68.25|66.25|67.95|65.95|0
1705040700000|2024-01-12 06:25:00|68.05|66.05|67.95|65.95|68.15|66.15|67.85|65.85|0
1705041000000|2024-01-12 06:30:00|67.9|65.9|67.85|65.85|67.95|65.95|67.7|65.7|0
1705041300000|2024-01-12 06:35:00|67.95|65.95|68.33|66.33|68.43|66.43|67.94|65.94|0
1705041600000|2024-01-12 06:40:00|68.43|66.43|68.16|66.16|68.65|66.65|68.06|66.06|0
1705041900000|2024-01-12 06:45:00|68.35|66.35|68.35|66.35|68.64|66.64|68.35|66.35|0
1705042200000|2024-01-12 06:50:00|68.3|66.3|68.1|66.1|68.35|66.35|67.86|65.86|0
1705042500000|2024-01-12 06:55:00|68.05|66.05|67.66|65.66|68.15|66.15|67.56|65.56|0
1705042800000|2024-01-12 07:00:00|67.56|65.56|69.03|67.03|69.03|67.03|67.27|65.27|0
1705043100000|2024-01-12 07:05:00|68.93|66.93|69.13|67.13|69.32|67.32|68.34|66.34|0
1705043400000|2024-01-12 07:10:00|69.08|67.08|69.03|67.03|69.23|67.23|68.63|66.63|0
1705043700000|2024-01-12 07:15:00|68.93|66.93|68.04|66.04|69.12|67.12|67.94|65.94|0
1705044000000|2024-01-12 07:20:00|67.94|65.94|68.63|66.63|68.82|66.82|67.84|65.84|0
1705044300000|2024-01-12 07:25:00|68.72|66.72|69.41|67.41|69.41|67.41|68.63|66.63|0
1705044600000|2024-01-12 07:30:00|69.22|67.22|69.61|67.61|69.61|67.61|69.02|67.02|0
1705044900000|2024-01-12 07:35:00|69.71|67.71|69.79|67.79|70.01|68.01|68.34|66.34|0
1705045200000|2024-01-12 07:40:00|69.69|67.69|69.99|67.99|70.09|68.09|69.65|67.65|0
1705045500000|2024-01-12 07:45:00|69.89|67.89|70.49|68.49|70.49|68.49|69.79|67.79|0
1705045800000|2024-01-12 07:50:00|70.39|68.39|70.14|68.14|70.69|68.69|69.99|67.99|0
1705046100000|2024-01-12 07:55:00|70.09|68.09|70.39|68.39|70.44|68.44|69.79|67.79|0
1705046400000|2024-01-12 08:00:00|70.19|68.19|69.28|67.28|70.19|68.19|69.28|67.28|0
1705046700000|2024-01-12 08:05:00|69.38|67.38|67.22|65.22|69.38|67.38|67.12|65.12|0
1705047000000|2024-01-12 08:10:00|67.12|65.12|66.44|64.44|67.22|65.22|66.44|64.44|0
1705047300000|2024-01-12 08:15:00|66.63|64.63|66.24|64.24|66.73|64.73|66.05|64.05|0
1705047600000|2024-01-12 08:20:00|66.34|64.34|65.27|63.27|67.28|65.28|65.27|63.27|0
1705047900000|2024-01-12 08:25:00|65.08|63.08|65.36|63.36|65.55|63.55|65.08|63.08|0
1705048200000|2024-01-12 08:30:00|65.27|63.27|64.06|62.06|65.93|63.93|63.96|61.96|0
1705048500000|2024-01-12 08:35:00|63.96|61.96|65.09|63.09|65.57|63.57|63.96|61.96|0
1705048800000|2024-01-12 08:40:00|65|63|65.66|63.66|66.04|64.04|65|63|0
1705049100000|2024-01-12 08:45:00|65.75|63.75|66.51|64.51|66.66|64.66|65.03|63.03|0
1705049400000|2024-01-12 08:50:00|66.46|64.46|65.03|63.03|66.46|64.46|64.74|62.74|0
1705049700000|2024-01-12 08:55:00|65.12|63.12|64.46|62.46|65.41|63.41|64.46|62.46|0
1705050000000|2024-01-12 09:00:00|64.51|62.51|64.45|62.45|65.02|63.02|64.17|62.17|0
1705050300000|2024-01-12 09:05:00|64.36|62.36|63.98|61.98|64.74|62.74|63.79|61.79|0
1705050600000|2024-01-12 09:10:00|64.03|62.03|63.23|61.23|64.17|62.17|62.95|60.95|0
1705050900000|2024-01-12 09:15:00|62.95|60.95|64.26|62.26|64.26|62.26|62.95|60.95|0
1705051200000|2024-01-12 09:20:00|64.35|62.35|65.39|63.39|65.39|63.39|64.26|62.26|0
1705051500000|2024-01-12 09:25:00|65.44|63.44|64.82|62.82|65.77|63.77|64.63|62.63|0
1705051800000|2024-01-12 09:30:00|64.77|62.77|64.35|62.35|64.82|62.82|63.69|61.69|0
1705052100000|2024-01-12 09:35:00|64.25|62.25|65.15|63.15|65.19|63.19|63.78|61.78|0
1705052400000|2024-01-12 09:40:00|65.19|63.19|65|63|65.57|63.57|64.91|62.91|0
1705052700000|2024-01-12 09:45:00|64.86|62.86|65.28|63.28|65.86|63.86|64.86|62.86|0
1705053000000|2024-01-12 09:50:00|65.33|63.33|65.95|63.95|66.05|64.05|64.71|62.71|0
1705053300000|2024-01-12 09:55:00|66.05|64.05|66.43|64.43|66.53|64.53|65.85|63.85|0
1705053600000|2024-01-12 10:00:00|66.24|64.24|65.75|63.75|66.24|64.24|65.56|63.56|0
1705053900000|2024-01-12 10:05:00|65.85|63.85|65.94|63.94|66.71|64.71|65.56|63.56|0
1705054200000|2024-01-12 10:10:00|65.75|63.75|65.8|63.8|65.85|63.85|65.18|63.18|0
1705054500000|2024-01-12 10:15:00|65.84|63.84|65.51|63.51|66.23|64.23|65.46|63.46|0
1705054800000|2024-01-12 10:20:00|65.46|63.46|65.27|63.27|65.46|63.46|64.89|62.89|0
1705055100000|2024-01-12 10:25:00|65.08|63.08|64.98|62.98|65.08|63.08|64.6|62.6|0
1705055400000|2024-01-12 10:30:00|65.07|63.07|64.84|62.84|65.55|63.55|64.69|62.69|0
1705055700000|2024-01-12 10:35:00|64.79|62.79|65.16|63.16|65.36|63.36|64.74|62.74|0
1705056000000|2024-01-12 10:40:00|65.07|63.07|66.21|64.21|66.21|64.21|65.07|63.07|0
1705056300000|2024-01-12 10:45:00|66.02|64.02|66.69|64.69|66.89|64.89|65.92|63.92|0
1705056600000|2024-01-12 10:50:00|66.6|64.6|67.18|65.18|67.42|65.42|66.4|64.4|0
1705056900000|2024-01-12 10:55:00|67.23|65.23|66.98|64.98|67.27|65.27|66.35|64.35|0
1705057200000|2024-01-12 11:00:00|67.08|65.08|66.11|64.11|67.17|65.17|65.63|63.63|0
1705057500000|2024-01-12 11:05:00|66.2|64.2|67.07|65.07|67.17|65.17|66.01|64.01|0
1705057800000|2024-01-12 11:10:00|67.17|65.17|67.55|65.55|67.56|65.56|66.68|64.68|0
1705058100000|2024-01-12 11:15:00|67.61|65.61|67.89|65.89|67.89|65.89|66.63|64.63|0
1705058400000|2024-01-12 11:20:00|68.08|66.08|67.69|65.69|68.18|66.18|67.4|65.4|0
1705058700000|2024-01-12 11:25:00|67.64|65.64|67.49|65.49|67.79|65.79|67.3|65.3|0
1705059000000|2024-01-12 11:30:00|67.39|65.39|67.88|65.88|67.98|65.98|67.39|65.39|0
1705059300000|2024-01-12 11:35:00|67.83|65.83|68.52|66.52|68.57|66.57|67.68|65.68|0
1705059600000|2024-01-12 11:40:00|68.47|66.47|69.86|67.86|70.06|68.06|68.47|66.47|0
1705059900000|2024-01-12 11:45:00|70.06|68.06|74.15|72.15|74.36|72.36|69.56|67.56|0
1705060200000|2024-01-12 11:50:00|73.73|71.73|74.33|72.33|74.8|72.8|71.89|69.89|0
1705060500000|2024-01-12 11:55:00|74.43|72.43|71.96|69.96|74.64|72.64|71.96|69.96|0
1705060800000|2024-01-12 12:00:00|71.86|69.86|70.91|68.91|71.86|69.86|70.31|68.31|0
1705061100000|2024-01-12 12:05:00|70.86|68.86|71.52|69.52|71.82|69.82|70.71|68.71|0
1705061400000|2024-01-12 12:10:00|71.47|69.47|70.91|68.91|71.52|69.52|70.71|68.71|0
1705061700000|2024-01-12 12:15:00|71.21|69.21|71.92|69.92|71.92|69.92|70.91|68.91|0
1705062000000|2024-01-12 12:20:00|72.02|70.02|70.8|68.8|72.53|70.53|70.8|68.8|0
1705062300000|2024-01-12 12:25:00|70.6|68.6|70.7|68.7|70.9|68.9|70.2|68.2|0
1705062600000|2024-01-12 12:30:00|70.5|68.5|69.7|67.7|70.5|68.5|69.1|67.1|0
1705062900000|2024-01-12 12:35:00|69.4|67.4|70.33|68.33|70.63|68.63|69.4|67.4|0
1705063200000|2024-01-12 12:40:00|70.43|68.43|70.63|68.63|70.63|68.63|70.13|68.13|0
1705063500000|2024-01-12 12:45:00|70.53|68.53|70.98|68.98|71.53|69.53|70.53|68.53|0
1705063800000|2024-01-12 12:50:00|70.83|68.83|70.73|68.73|71.53|69.53|70.23|68.23|0
1705064100000|2024-01-12 12:55:00|70.83|68.83|71.33|69.33|71.53|69.53|70.42|68.42|0
1705064400000|2024-01-12 13:00:00|71.63|69.63|70.02|68.02|72.03|70.03|69.13|67.13|0
1705064700000|2024-01-12 13:05:00|69.82|67.82|70.92|68.92|71.02|69.02|69.82|67.82|0
1705065000000|2024-01-12 13:10:00|71.02|69.02|71.32|69.32|72.13|70.13|70.52|68.52|0
1705065300000|2024-01-12 13:15:00|71.47|69.47|71.72|69.72|72.02|70.02|70.51|68.51|0
1705065600000|2024-01-12 13:20:00|71.82|69.82|72.12|70.12|72.43|70.43|71.82|69.82|0
1705065900000|2024-01-12 13:25:00|72.18|70.18|71.01|69.01|72.28|70.28|70.76|68.76|0
1705066200000|2024-01-12 13:30:00|70.81|68.81|66.68|64.68|70.81|68.81|66.2|64.2|0
1705066500000|2024-01-12 13:35:00|66.39|64.39|65.46|63.46|67.18|65.18|64.89|62.89|0
1705066800000|2024-01-12 13:40:00|65.65|63.65|66.6|64.6|66.89|64.89|65.17|63.17|0
1705067100000|2024-01-12 13:45:00|66.41|64.41|67.08|65.08|67.67|65.67|66.03|64.03|0
1705067400000|2024-01-12 13:50:00|66.99|64.99|66.21|64.21|67.57|65.57|66.02|64.02|0
1705067700000|2024-01-12 13:55:00|66.31|64.31|65.83|63.83|67.27|65.27|65.73|63.73|0
1705068000000|2024-01-12 14:00:00|65.54|63.54|64.97|62.97|66.31|64.31|64.97|62.97|0
1705068300000|2024-01-12 14:05:00|65.16|63.16|65.82|63.82|66.01|64.01|64.69|62.69|0
1705068600000|2024-01-12 14:10:00|65.73|63.73|64.59|62.59|65.92|63.92|64.59|62.59|0
1705068900000|2024-01-12 14:15:00|64.68|62.68|64.21|62.21|64.87|62.87|63.93|61.93|0
1705069200000|2024-01-12 14:20:00|64.3|62.3|62.44|60.44|64.3|62.3|62.35|60.35|0
1705069500000|2024-01-12 14:25:00|62.53|60.53|60.71|58.71|62.72|60.72|60.08|58.08|0
1705069800000|2024-01-12 14:30:00|60.35|58.35|60.44|58.44|61.66|59.66|59.64|57.64|0
1705070100000|2024-01-12 14:35:00|60.26|58.26|59.11|57.11|60.71|58.71|58.58|56.58|0
1705070400000|2024-01-12 14:40:00|59.02|57.02|59.02|57.02|59.46|57.46|58.41|56.41|0
1705070700000|2024-01-12 14:45:00|58.75|56.75|59.99|57.99|59.99|57.99|58.32|56.32|0
1705071000000|2024-01-12 14:50:00|60.08|58.08|60.52|58.52|60.79|58.79|59.19|57.19|0
1705071300000|2024-01-12 14:55:00|60.43|58.43|63.71|61.71|63.71|61.71|60.25|58.25|0
1705071600000|2024-01-12 15:00:00|63.52|61.52|65.3|63.3|66.83|64.83|63.52|61.52|0
1705071900000|2024-01-12 15:05:00|65.49|63.49|63.06|61.06|65.78|63.78|62.41|60.41|0
1705072200000|2024-01-12 15:10:00|63.15|61.15|65.87|63.87|66.25|64.25|62.78|60.78|0
1705072500000|2024-01-12 15:15:00|65.77|63.77|67.98|65.98|68.28|66.28|64.45|62.45|0
1705072800000|2024-01-12 15:20:00|67.69|65.69|65.67|63.67|67.69|65.69|65.58|63.58|0
1705073100000|2024-01-12 15:25:00|65.58|63.58|66.15|64.15|67.01|65.01|65.29|63.29|0
1705073400000|2024-01-12 15:30:00|65.86|63.86|65.48|63.48|66.05|64.05|64.53|62.53|0
1705073700000|2024-01-12 15:35:00|65.38|63.38|67.58|65.58|67.88|65.88|65.1|63.1|0
1705074000000|2024-01-12 15:40:00|67.29|65.29|66.62|64.62|69.45|67.45|66.04|64.04|0
1705074300000|2024-01-12 15:45:00|66.52|64.52|69.15|67.15|69.15|67.15|65.95|63.95|0
1705074600000|2024-01-12 15:50:00|68.85|66.85|70.53|68.53|70.94|68.94|68.46|66.46|0
1705074900000|2024-01-12 15:55:00|70.59|68.59|68.75|66.75|70.89|68.89|68.65|66.65|0
1705075200000|2024-01-12 16:00:00|68.94|66.94|67.96|65.96|69.54|67.54|67.38|65.38|0
1705075500000|2024-01-12 16:05:00|67.86|65.86|66.13|64.13|68.65|66.65|65.84|63.84|0
1705075800000|2024-01-12 16:10:00|66.03|64.03|66.31|64.31|66.99|64.99|65.46|63.46|0
1705076100000|2024-01-12 16:15:00|66.22|64.22|65.93|63.93|66.79|64.79|65.27|63.27|0
1705076400000|2024-01-12 16:20:00|66.02|64.02|66.26|64.26|67.08|65.08|65.64|63.64|0
1705076700000|2024-01-12 16:25:00|66.4|64.4|65.69|63.69|66.5|64.5|64.98|62.98|0
1705077000000|2024-01-12 16:30:00|65.73|63.73|64.42|62.42|65.92|63.92|64.04|62.04|0
1705077300000|2024-01-12 16:35:00|64.52|62.52|67.59|65.59|69.46|67.46|64.52|62.52|0
1705077600000|2024-01-12 16:40:00|67.2|65.2|67.68|65.68|68.87|66.87|67.2|65.2|0
1705077900000|2024-01-12 16:45:00|68.17|66.17|68.37|66.37|69.06|67.06|67.19|65.19|0
1705078200000|2024-01-12 16:50:00|68.27|66.27|68.17|66.17|69.06|67.06|67.54|65.54|0
1705078500000|2024-01-12 16:55:00|68.12|66.12|68.46|66.46|68.96|66.96|67.77|65.77|0
1705078800000|2024-01-12 17:00:00|68.56|66.56|69.35|67.35|69.65|67.65|67.87|65.87|0
1705079100000|2024-01-12 17:05:00|69.25|67.25|68.66|66.66|69.25|67.25|67.87|65.87|0
1705079400000|2024-01-12 17:10:00|68.51|66.51|67.57|65.57|68.65|66.65|66.79|64.79|0
1705079700000|2024-01-12 17:15:00|67.47|65.47|66.31|64.31|67.86|65.86|66.21|64.21|0
1705080000000|2024-01-12 17:20:00|66.45|64.45|67.47|65.47|67.66|65.66|65.92|63.92|0
1705080300000|2024-01-12 17:25:00|67.57|65.57|67.27|65.27|68.84|66.84|67.27|65.27|0
1705080600000|2024-01-12 17:30:00|67.37|65.37|67.07|65.07|68.15|66.15|66.69|64.69|0
1705080900000|2024-01-12 17:35:00|67.17|65.17|67.56|65.56|68.54|66.54|67.17|65.17|0
1705081200000|2024-01-12 17:40:00|67.61|65.61|66.78|64.78|68.24|66.24|66.78|64.78|0
1705081500000|2024-01-12 17:45:00|66.87|64.87|67.46|65.46|68.14|66.14|66.87|64.87|0
1705081800000|2024-01-12 17:50:00|67.65|65.65|65.62|63.62|67.85|65.85|65.62|63.62|0
1705082100000|2024-01-12 17:55:00|65.52|63.52|66.58|64.58|67.26|65.26|65.23|63.23|0
1705082400000|2024-01-12 18:00:00|66.38|64.38|65.52|63.52|66.38|64.38|65.42|63.42|0
1705082700000|2024-01-12 18:05:00|65.61|63.61|65.23|63.23|65.99|63.99|65.09|63.09|0
1705083000000|2024-01-12 18:10:00|65.13|63.13|64.94|62.94|65.23|63.23|64.47|62.47|0
1705083300000|2024-01-12 18:15:00|64.84|62.84|64.94|62.94|65.27|63.27|64.56|62.56|0
1705083600000|2024-01-12 18:20:00|64.99|62.99|65.03|63.03|65.8|63.8|64.18|62.18|0
1705083900000|2024-01-12 18:25:00|64.93|62.93|64.65|62.65|65.12|63.12|64.18|62.18|0
1705084200000|2024-01-12 18:30:00|64.55|62.55|64.55|62.55|65.12|63.12|64.27|62.27|0
1705084500000|2024-01-12 18:35:00|64.6|62.6|64.08|62.08|64.93|62.93|63.79|61.79|0
1705084800000|2024-01-12 18:40:00|63.94|61.94|64.17|62.17|64.31|62.31|63.61|61.61|0
1705085100000|2024-01-12 18:45:00|64.07|62.07|63.79|61.79|64.54|62.54|63.79|61.79|0
1705085400000|2024-01-12 18:50:00|63.88|61.88|63.69|61.69|64.54|62.54|63.6|61.6|0
1705085700000|2024-01-12 18:55:00|63.79|61.79|63.41|61.41|64.21|62.21|63.13|61.13|0
1705086000000|2024-01-12 19:00:00|63.5|61.5|62.94|60.94|63.5|61.5|62.94|60.94|0
1705086300000|2024-01-12 19:05:00|62.85|60.85|62.66|60.66|63.13|61.13|62.57|60.57|0
1705086600000|2024-01-12 19:10:00|62.75|60.75|62.47|60.47|63.13|61.13|62.29|60.29|0
1705086900000|2024-01-12 19:15:00|62.57|60.57|62.47|60.47|62.66|60.66|62.01|60.01|0
1705087200000|2024-01-12 19:20:00|62.56|60.56|63.31|61.31|64.53|62.53|62.38|60.38|0
1705087500000|2024-01-12 19:25:00|63.21|61.21|63.49|61.49|63.68|61.68|62.89|60.89|0
1705087800000|2024-01-12 19:30:00|63.44|61.44|65.19|63.19|65.76|63.76|63.44|61.44|0
1705088100000|2024-01-12 19:35:00|65.28|63.28|64.95|62.95|66.24|64.24|64.8|62.8|0
1705088400000|2024-01-12 19:40:00|64.9|62.9|65.85|63.85|65.94|63.94|64.71|62.71|0
1705088700000|2024-01-12 19:45:00|65.94|63.94|65.94|63.94|66.52|64.52|65.94|63.94|0
1705089000000|2024-01-12 19:50:00|66.04|64.04|65.94|63.94|66.13|64.13|65.18|63.18|0
1705089300000|2024-01-12 19:55:00|65.84|63.84|66.32|64.32|66.71|64.71|65.55|63.55|0
1705089600000|2024-01-12 20:00:00|66.71|64.71|66.61|64.61|67|65|66.32|64.32|0
1705089900000|2024-01-12 20:05:00|66.8|64.8|66.6|64.6|66.99|64.99|65.55|63.55|0
1705090200000|2024-01-12 20:10:00|66.7|64.7|66.6|64.6|66.99|64.99|66.31|64.31|0
1705090500000|2024-01-12 20:15:00|66.7|64.7|67.08|65.08|67.28|65.28|66.22|64.22|0
1705090800000|2024-01-12 20:20:00|66.99|64.99|67.76|65.76|68.25|66.25|66.79|64.79|0
1705091100000|2024-01-12 20:25:00|67.71|65.71|66.59|64.59|67.71|65.71|66.21|64.21|0
1705091400000|2024-01-12 20:30:00|66.64|64.64|65.63|63.63|66.98|64.98|65.54|63.54|0
1705091700000|2024-01-12 20:35:00|65.68|63.68|66.11|64.11|66.21|64.21|65.39|63.39|0
1705092000000|2024-01-12 20:40:00|66.2|64.2|65.44|63.44|66.98|64.98|65.34|63.34|0
1705092300000|2024-01-12 20:45:00|65.53|63.53|64.67|62.67|65.53|63.53|64.67|62.67|0
1705092600000|2024-01-12 20:50:00|64.58|62.58|64.58|62.58|65.72|63.72|64.39|62.39|0
1705092900000|2024-01-12 20:55:00|64.48|62.48|64.86|62.86|65.52|63.52|63.92|61.92|0
1705093200000|2024-01-12 21:00:00|64.76|62.76|65.71|63.71|66.1|64.1|64.76|62.76|0
1705093500000|2024-01-12 21:05:00|65.81|63.81|66.09|64.09|66.38|64.38|65.71|63.71|0
1705093800000|2024-01-12 21:10:00|66.19|64.19|66.09|64.09|66.19|64.19|65.61|63.61|0
1705299600000|2024-01-15 06:20:00|64.82|62.82|64.63|62.63|64.82|62.82|64.63|62.63|0
1705299900000|2024-01-15 06:25:00|64.72|62.72|64.44|62.44|64.81|62.81|64.44|62.44|0
1705300200000|2024-01-15 06:30:00|64.53|62.53|64.53|62.53|64.81|62.81|64.53|62.53|0
1705300500000|2024-01-15 06:35:00|64.43|62.43|64.06|62.06|64.53|62.53|63.96|61.96|0
1705300800000|2024-01-15 06:40:00|63.96|61.96|64.05|62.05|64.24|62.24|63.96|61.96|0
1705301100000|2024-01-15 06:45:00|64.15|62.15|63.96|61.96|64.15|62.15|63.96|61.96|0
1705301400000|2024-01-15 06:50:00|64.05|62.05|64.05|62.05|64.14|62.14|63.96|61.96|0
1705301700000|2024-01-15 06:55:00|64.14|62.14|63.95|61.95|64.14|62.14|63.95|61.95|0
1705302000000|2024-01-15 07:00:00|64.05|62.05|63.49|61.49|64.05|62.05|63.21|61.21|0
1705302300000|2024-01-15 07:05:00|63.39|61.39|63.48|61.48|63.67|61.67|63.3|61.3|0
1705302600000|2024-01-15 07:10:00|63.58|61.58|63.3|61.3|63.58|61.58|63.21|61.21|0
1705302900000|2024-01-15 07:15:00|63.39|61.39|63.94|61.94|64.09|62.09|63.39|61.39|0
1705303200000|2024-01-15 07:20:00|63.85|61.85|64.03|62.03|64.22|62.22|63.76|61.76|0
1705303500000|2024-01-15 07:25:00|64.13|62.13|64.31|62.31|64.31|62.31|63.99|61.99|0
1705303800000|2024-01-15 07:30:00|64.27|62.27|64.68|62.68|64.68|62.68|64.22|62.22|0
1705304100000|2024-01-15 07:35:00|64.73|62.73|65.25|63.25|65.25|63.25|64.68|62.68|0
1705304400000|2024-01-15 07:40:00|65.34|63.34|65.06|63.06|65.44|63.44|65.06|63.06|0
1705304700000|2024-01-15 07:45:00|65.05|63.05|64.96|62.96|65.34|63.34|64.86|62.86|0
1705305000000|2024-01-15 07:50:00|65.01|63.01|65.19|63.19|65.24|63.24|64.72|62.72|0
1705305300000|2024-01-15 07:55:00|65.24|63.24|65.33|63.33|65.43|63.43|65.05|63.05|0
1705305600000|2024-01-15 08:00:00|65.43|63.43|64.95|62.95|65.52|63.52|64.67|62.67|0
1705305900000|2024-01-15 08:05:00|64.86|62.86|64.01|62.01|64.86|62.86|64.01|62.01|0
1705306200000|2024-01-15 08:10:00|63.97|61.97|64.1|62.1|64.66|62.66|63.92|61.92|0
1705306500000|2024-01-15 08:15:00|64.19|62.19|64.29|62.29|64.57|62.57|64.1|62.1|0
1705306800000|2024-01-15 08:20:00|64.19|62.19|64.1|62.1|64.38|62.38|63.63|61.63|0
1705307100000|2024-01-15 08:25:00|64.05|62.05|64.09|62.09|64.38|62.38|63.91|61.91|0
1705307400000|2024-01-15 08:30:00|64.19|62.19|65.79|63.79|65.79|63.79|64.19|62.19|0
1705307700000|2024-01-15 08:35:00|65.69|63.69|65.31|63.31|66.45|64.45|65.31|63.31|0
1705308000000|2024-01-15 08:40:00|65.4|63.4|66.26|64.26|66.55|64.55|65.4|63.4|0
1705308300000|2024-01-15 08:45:00|66.16|64.16|66.35|64.35|66.83|64.83|66.02|64.02|0
1705308600000|2024-01-15 08:50:00|66.26|64.26|66.88|64.88|66.93|64.93|66.16|64.16|0
1705308900000|2024-01-15 08:55:00|66.83|64.83|67.7|65.7|67.79|65.79|66.83|64.83|0
1705309200000|2024-01-15 09:00:00|67.79|65.79|67.69|65.69|68.82|66.82|67.6|65.6|0
1705309500000|2024-01-15 09:05:00|67.6|65.6|67.21|65.21|67.89|65.89|67.11|65.11|0
1705309800000|2024-01-15 09:10:00|67.26|65.26|66.82|64.82|67.5|65.5|66.72|64.72|0
1705310100000|2024-01-15 09:15:00|66.92|64.92|66.34|64.34|67.3|65.3|66.24|64.24|0
1705310400000|2024-01-15 09:20:00|66.24|64.24|65.57|63.57|66.62|64.62|65.57|63.57|0
1705310700000|2024-01-15 09:25:00|65.76|63.76|65.19|63.19|65.95|63.95|65.1|63.1|0
1705311000000|2024-01-15 09:30:00|65.28|63.28|65.38|63.38|65.47|63.47|65.09|63.09|0
1705311300000|2024-01-15 09:35:00|65.28|63.28|65.8|63.8|66.14|64.14|65.28|63.28|0
1705311600000|2024-01-15 09:40:00|65.85|63.85|67.48|65.48|67.58|65.58|65.85|63.85|0
1705311900000|2024-01-15 09:45:00|67.29|65.29|67.19|65.19|67.67|65.67|66.8|64.8|0
1705312200000|2024-01-15 09:50:00|67.24|65.24|67.67|65.67|67.77|65.77|66.9|64.9|0
1705312500000|2024-01-15 09:55:00|67.77|65.77|67.18|65.18|68.15|66.15|67.18|65.18|0
1705312800000|2024-01-15 10:00:00|67.08|65.08|66.79|64.79|67.47|65.47|66.79|64.79|0
1705313100000|2024-01-15 10:05:00|66.7|64.7|67.61|65.61|67.66|65.66|66.22|64.22|0
1705313400000|2024-01-15 10:10:00|67.66|65.66|67.75|65.75|67.75|65.75|66.84|64.84|0
1705313700000|2024-01-15 10:15:00|67.81|65.81|67.66|65.66|68.14|66.14|67.46|65.46|0
1705314000000|2024-01-15 10:20:00|67.56|65.56|66.78|64.78|67.8|65.8|66.69|64.69|0
1705314300000|2024-01-15 10:25:00|66.88|64.88|67.46|65.46|67.65|65.65|66.69|64.69|0
1705314600000|2024-01-15 10:30:00|67.36|65.36|67.65|65.65|67.65|65.65|67.07|65.07|0
1705314900000|2024-01-15 10:35:00|67.7|65.7|67.35|65.35|67.94|65.94|66.97|64.97|0
1705315200000|2024-01-15 10:40:00|67.45|65.45|67.11|65.11|67.55|65.55|66.87|64.87|0
1705315500000|2024-01-15 10:45:00|67.16|65.16|67.3|65.3|68.03|66.03|66.96|64.96|0
1705315800000|2024-01-15 10:50:00|67.35|65.35|67.35|65.35|67.44|65.44|67.15|65.15|0
1705316100000|2024-01-15 10:55:00|67.25|65.25|66.86|64.86|67.25|65.25|66.67|64.67|0
1705316400000|2024-01-15 11:00:00|64.32|62.32|64.99|62.99|64.99|62.99|64.32|62.32|0
1705316700000|2024-01-15 11:05:00|65.09|63.09|65.08|63.08|65.57|63.57|64.7|62.7|0
1705317000000|2024-01-15 11:10:00|64.99|62.99|64.99|62.99|65.18|63.18|64.89|62.89|0
1705317300000|2024-01-15 11:15:00|65.08|63.08|65.47|63.47|65.66|63.66|64.98|62.98|0
1705317600000|2024-01-15 11:20:00|65.37|63.37|65.56|63.56|65.95|63.95|65.37|63.37|0
1705317900000|2024-01-15 11:25:00|65.61|63.61|65.56|63.56|65.75|63.75|65.27|63.27|0
1705318200000|2024-01-15 11:30:00|65.66|63.66|66.04|64.04|66.04|64.04|65.56|63.56|0
1705318500000|2024-01-15 11:35:00|65.94|63.94|64.78|62.78|66.04|64.04|64.59|62.59|0
1705318800000|2024-01-15 11:40:00|64.68|62.68|64.97|62.97|64.97|62.97|64.4|62.4|0
1705319100000|2024-01-15 11:45:00|65.02|63.02|65.06|63.06|65.21|63.21|64.92|62.92|0
1705319400000|2024-01-15 11:50:00|65.11|63.11|65.06|63.06|65.26|63.26|64.68|62.68|0
1705319700000|2024-01-15 11:55:00|65.02|63.02|65.06|63.06|65.25|63.25|64.77|62.77|0
1705320000000|2024-01-15 12:00:00|65.16|63.16|65.35|63.35|65.83|63.83|65.16|63.16|0
1705320300000|2024-01-15 12:05:00|65.44|63.44|64.29|62.29|65.44|63.44|64.19|62.19|0
1705320600000|2024-01-15 12:10:00|64.19|62.19|64.57|62.57|64.67|62.67|64.19|62.19|0
1705320900000|2024-01-15 12:15:00|64.38|62.38|64.57|62.57|64.67|62.67|64.28|62.28|0
1705321200000|2024-01-15 12:20:00|64.62|62.62|64.95|62.95|65.05|63.05|64.47|62.47|0
1705321500000|2024-01-15 12:25:00|64.85|62.85|64.66|62.66|65.05|63.05|64.56|62.56|0
1705321800000|2024-01-15 12:30:00|64.61|62.61|64.95|62.95|65.04|63.04|64.61|62.61|0
1705322100000|2024-01-15 12:35:00|65.04|63.04|64.75|62.75|65.23|63.23|64.75|62.75|0
1705322400000|2024-01-15 12:40:00|64.65|62.65|64.56|62.56|64.85|62.85|64.56|62.56|0
1705322700000|2024-01-15 12:45:00|64.65|62.65|64.84|62.84|64.99|62.99|64.36|62.36|0
1705323000000|2024-01-15 12:50:00|64.94|62.94|64.94|62.94|65.13|63.13|64.89|62.89|0
1705323300000|2024-01-15 12:55:00|65.03|63.03|65.51|63.51|65.61|63.61|65.03|63.03|0
1705323600000|2024-01-15 13:00:00|65.61|63.61|65.61|63.61|66|64|65.41|63.41|0
1705323900000|2024-01-15 13:05:00|65.7|63.7|65.8|63.8|65.9|63.9|65.41|63.41|0
1705324200000|2024-01-15 13:10:00|65.9|63.9|66.38|64.38|66.38|64.38|65.6|63.6|0
1705324500000|2024-01-15 13:15:00|66.58|64.58|65.6|63.6|66.58|64.58|65.6|63.6|0
1705324800000|2024-01-15 13:20:00|65.41|63.41|64.92|62.92|65.5|63.5|64.92|62.92|0
1705325100000|2024-01-15 13:25:00|64.82|62.82|64.92|62.92|65.11|63.11|64.63|62.63|0
1705325400000|2024-01-15 13:30:00|64.97|62.97|65.11|63.11|65.3|63.3|64.72|62.72|0
1705325700000|2024-01-15 13:35:00|65.2|63.2|65.35|63.35|65.4|63.4|64.72|62.72|0
1705326000000|2024-01-15 13:40:00|65.39|63.39|65.3|63.3|65.69|63.69|65.2|63.2|0
1705326300000|2024-01-15 13:45:00|65.2|63.2|65.1|63.1|65.29|63.29|65|63|0
1705326600000|2024-01-15 13:50:00|65|63|65.39|63.39|65.48|63.48|65|63|0
1705326900000|2024-01-15 13:55:00|65.29|63.29|65.48|63.48|65.68|63.68|65.29|63.29|0
1705327200000|2024-01-15 14:00:00|65.44|63.44|65.96|63.96|65.96|63.96|65.29|63.29|0
1705327500000|2024-01-15 14:05:00|65.87|63.87|65.77|63.77|66.35|64.35|65.77|63.77|0
1705327800000|2024-01-15 14:10:00|65.86|63.86|65.18|63.18|66.06|64.06|65.18|63.18|0
1705328100000|2024-01-15 14:15:00|65.28|63.28|65.28|63.28|65.52|63.52|64.89|62.89|0
1705328400000|2024-01-15 14:20:00|65.37|63.37|65.47|63.47|65.76|63.76|65.28|63.28|0
1705328700000|2024-01-15 14:25:00|65.57|63.57|64.79|62.79|65.57|63.57|64.6|62.6|0
1705329000000|2024-01-15 14:30:00|64.69|62.69|64.88|62.88|65.17|63.17|64.41|62.41|0
1705329300000|2024-01-15 14:35:00|64.84|62.84|64.69|62.69|65.27|63.27|64.59|62.59|0
1705329600000|2024-01-15 14:40:00|64.79|62.79|64.78|62.78|64.98|62.98|64.69|62.69|0
1705329900000|2024-01-15 14:45:00|64.88|62.88|65.07|63.07|65.55|63.55|64.69|62.69|0
1705330200000|2024-01-15 14:50:00|65.17|63.17|65.26|63.26|65.75|63.75|64.97|62.97|0
1705330500000|2024-01-15 14:55:00|65.16|63.16|64.97|62.97|65.45|63.45|64.78|62.78|0
1705330800000|2024-01-15 15:00:00|65.02|63.02|65.06|63.06|65.16|63.16|64.77|62.77|0
1705331100000|2024-01-15 15:05:00|64.97|62.97|64.67|62.67|65.06|63.06|64.58|62.58|0
1705331400000|2024-01-15 15:10:00|64.77|62.77|65.15|63.15|65.15|63.15|64.67|62.67|0
1705331700000|2024-01-15 15:15:00|65.06|63.06|64.96|62.96|65.15|63.15|64.77|62.77|0
1705332000000|2024-01-15 15:20:00|64.86|62.86|64.57|62.57|65.05|63.05|64.57|62.57|0
1705332300000|2024-01-15 15:25:00|64.67|62.67|64.47|62.47|64.86|62.86|64.47|62.47|0
1705332600000|2024-01-15 15:30:00|64.57|62.57|64.37|62.37|64.66|62.66|64.18|62.18|0
1705332900000|2024-01-15 15:35:00|64.28|62.28|64.37|62.37|64.37|62.37|64.08|62.08|0
1705333200000|2024-01-15 15:40:00|64.28|62.28|64.37|62.37|64.46|62.46|64.18|62.18|0
1705333500000|2024-01-15 15:45:00|64.27|62.27|64.37|62.37|64.66|62.66|64.27|62.27|0
1705333800000|2024-01-15 15:50:00|64.46|62.46|64.27|62.27|64.46|62.46|64.17|62.17|0
1705334100000|2024-01-15 15:55:00|64.36|62.36|64.07|62.07|64.46|62.46|64.07|62.07|0
1705334400000|2024-01-15 16:00:00|64.12|62.12|64.36|62.36|64.36|62.36|64.07|62.07|0
1705334700000|2024-01-15 16:05:00|64.26|62.26|64.36|62.36|64.36|62.36|64.07|62.07|0
1705335000000|2024-01-15 16:10:00|64.26|62.26|64.26|62.26|64.31|62.31|64.07|62.07|0
1705335300000|2024-01-15 16:15:00|64.35|62.35|64.73|62.73|64.74|62.74|64.35|62.35|0
1705335600000|2024-01-15 16:20:00|64.64|62.64|64.44|62.44|64.93|62.93|64.35|62.35|0
1705335900000|2024-01-15 16:25:00|64.54|62.54|64.35|62.35|64.64|62.64|64.35|62.35|0
1705336200000|2024-01-15 16:30:00|64.25|62.25|64.3|62.3|64.54|62.54|64.25|62.25|0
1705336500000|2024-01-15 16:35:00|64.34|62.34|64.34|62.34|64.44|62.44|64.05|62.05|0
1705336800000|2024-01-15 16:40:00|64.39|62.39|64.63|62.63|64.63|62.63|64.34|62.34|0
1705337100000|2024-01-15 16:45:00|64.53|62.53|64.72|62.72|64.72|62.72|64.53|62.53|0
1705337400000|2024-01-15 16:50:00|64.62|62.62|65.01|63.01|65.01|63.01|64.62|62.62|0
1705337700000|2024-01-15 16:55:00|65.06|63.06|65|63|65.1|63.1|64.96|62.96|0
1705338000000|2024-01-15 17:00:00|65.1|63.1|64.62|62.62|65.2|63.2|64.62|62.62|0
1705338300000|2024-01-15 17:05:00|64.71|62.71|64.23|62.23|64.81|62.81|64.23|62.23|0
1705338600000|2024-01-15 17:10:00|64.32|62.32|64.23|62.23|64.32|62.32|64.13|62.13|0
1705338900000|2024-01-15 17:15:00|64.32|62.32|64.32|62.32|64.51|62.51|64.32|62.32|0
1705339200000|2024-01-15 17:20:00|64.37|62.37|64.32|62.32|64.42|62.42|64.22|62.22|0
1705339500000|2024-01-15 17:25:00|64.22|62.22|64.12|62.12|64.22|62.22|64.12|62.12|0
1705339800000|2024-01-15 17:30:00|64.03|62.03|64.22|62.22|64.41|62.41|64.03|62.03|0
1705340100000|2024-01-15 17:35:00|64.12|62.12|64.31|62.31|64.41|62.41|64.12|62.12|0
1705340400000|2024-01-15 17:40:00|64.41|62.41|64.31|62.31|64.46|62.46|64.21|62.21|0
1705340700000|2024-01-15 17:45:00|64.36|62.36|64.11|62.11|64.4|62.4|64.11|62.11|0
1705341000000|2024-01-15 17:50:00|64.16|62.16|64.21|62.21|64.4|62.4|64.16|62.16|0
1705341300000|2024-01-15 17:55:00|64.11|62.11|64.01|62.01|64.21|62.21|64.01|62.01|0
1705341600000|2024-01-15 18:00:00|63.97|61.97|64.06|62.06|64.06|62.06|63.97|61.97|0
1705341900000|2024-01-15 18:05:00|63.96|61.96|63.96|61.96|64.06|62.06|63.96|61.96|0
1705342200000|2024-01-15 18:10:00|63.87|61.87|63.96|61.96|63.96|61.96|63.87|61.87|0
1705342500000|2024-01-15 18:15:00|64.05|62.05|63.96|61.96|64.05|62.05|63.86|61.86|0
1705342800000|2024-01-15 18:20:00|63.86|61.86|63.95|61.95|63.96|61.96|63.86|61.86|0
1705343100000|2024-01-15 18:25:00|63.86|61.86|63.95|61.95|63.95|61.95|63.86|61.86|0
1705343400000|2024-01-15 18:30:00|63.86|61.86|63.95|61.95|63.95|61.95|63.86|61.86|0
1705343700000|2024-01-15 18:35:00|63.85|61.85|63.95|61.95|63.95|61.95|63.85|61.85|0
1705344000000|2024-01-15 18:40:00|63.85|61.85|63.94|61.94|63.95|61.95|63.85|61.85|0
1705344300000|2024-01-15 18:45:00|63.85|61.85|63.94|61.94|63.94|61.94|63.85|61.85|0
1705344600000|2024-01-15 18:50:00|63.85|61.85|63.94|61.94|63.94|61.94|63.84|61.84|0
1705345200000|2024-01-15 19:00:00|63.93|61.93|63.93|61.93|63.93|61.93|63.84|61.84|0
1705345500000|2024-01-15 19:05:00|63.84|61.84|63.93|61.93|63.93|61.93|63.84|61.84|0
1705345800000|2024-01-15 19:10:00|63.84|61.84|63.93|61.93|63.93|61.93|63.83|61.83|0
1705346100000|2024-01-15 19:15:00|63.83|61.83|63.93|61.93|63.93|61.93|63.83|61.83|0
1705346400000|2024-01-15 19:20:00|63.83|61.83|63.92|61.92|63.93|61.93|63.83|61.83|0
1705346700000|2024-01-15 19:25:00|63.83|61.83|63.92|61.92|63.92|61.92|63.73|61.73|0
1705347600000|2024-01-15 19:40:00|63.91|61.91|63.91|61.91|63.91|61.91|63.91|61.91|0
1705348800000|2024-01-15 20:00:00|63.9|61.9|63.9|61.9|63.9|61.9|63.9|61.9|0
1705350000000|2024-01-15 20:20:00|63.89|61.89|63.89|61.89|63.89|61.89|63.89|61.89|0
1705351200000|2024-01-15 20:40:00|63.88|61.88|63.88|61.88|63.88|61.88|63.88|61.88|0
1705351500000|2024-01-15 20:45:00|63.79|61.79|63.79|61.79|63.79|61.79|63.79|61.79|0
1705351800000|2024-01-15 20:50:00|63.78|61.78|63.78|61.78|63.78|61.78|63.78|61.78|0
1705353000000|2024-01-15 21:10:00|63.77|61.77|63.77|61.77|63.77|61.77|63.77|61.77|0
1705353300000|2024-01-15 21:15:00|63.87|61.67|63.87|61.67|63.87|61.67|63.87|61.67|0
1705353900000|2024-01-15 21:25:00|63.86|61.66|63.86|61.66|63.86|61.66|63.86|61.66|0
1705355100000|2024-01-15 21:45:00|63.85|61.65|63.85|61.65|63.85|61.65|63.85|61.65|0
1705355700000|2024-01-15 21:55:00|63.94|61.74|63.86|61.66|63.94|61.74|63.86|61.66|0
1705356000000|2024-01-15 22:00:00|63.85|61.65|63.85|61.65|63.85|61.65|63.85|61.65|0
1705357200000|2024-01-15 22:20:00|63.84|61.64|63.84|61.64|63.84|61.64|63.84|61.64|0
1705358400000|2024-01-15 22:40:00|63.83|61.63|63.83|61.63|63.83|61.63|63.83|61.63|0
1705359600000|2024-01-15 23:00:00|64.87|62.67|64.92|62.72|64.97|62.77|64.39|62.19|0
1705359900000|2024-01-15 23:05:00|65.01|62.81|64.72|62.52|65.3|63.1|64.53|62.33|0
1705360200000|2024-01-15 23:10:00|64.63|62.43|64.43|62.23|64.72|62.52|64.34|62.14|0
1705360500000|2024-01-15 23:15:00|64.33|62.13|64.24|62.04|64.43|62.23|64.14|61.94|0
1705360800000|2024-01-15 23:20:00|64.14|61.94|64.23|62.03|64.23|62.03|63.95|61.75|0
1705361100000|2024-01-15 23:25:00|64.33|62.13|65.1|62.9|65.1|62.9|64.33|62.13|0
1705361400000|2024-01-15 23:30:00|65|62.8|65.48|63.28|65.68|63.48|65|62.8|0
1705361700000|2024-01-15 23:35:00|65.38|63.18|65.38|63.18|65.58|63.38|65.29|63.09|0
1705362000000|2024-01-15 23:40:00|65.28|63.08|65.57|63.37|65.77|63.57|65.19|62.99|0
1705362300000|2024-01-15 23:45:00|65.53|63.33|65.77|63.57|65.77|63.57|65.53|63.33|0
1705362600000|2024-01-15 23:50:00|65.86|63.66|65.57|63.37|65.86|63.66|65.47|63.27|0
1705362900000|2024-01-15 23:55:00|65.67|63.47|65.86|63.66|65.96|63.76|65.57|63.37|0
1705363200000|2024-01-16 00:00:00|65.95|63.75|67.03|64.83|67.53|65.33|65.86|63.66|0
1705363500000|2024-01-16 00:05:00|67.13|64.93|67.23|65.03|67.53|65.33|67.03|64.83|0
1705363800000|2024-01-16 00:10:00|67.13|64.93|66.83|64.63|67.42|65.22|66.73|64.53|0
1705364100000|2024-01-16 00:15:00|66.73|64.53|66.53|64.33|66.83|64.63|66.43|64.23|0
1705364400000|2024-01-16 00:20:00|66.48|64.28|67.02|64.82|67.12|64.92|66.43|64.23|0
1705364700000|2024-01-16 00:25:00|67.07|64.87|67.32|65.12|67.51|65.31|67.02|64.82|0
1705365000000|2024-01-16 00:30:00|67.37|65.17|67.61|65.41|67.61|65.41|67.12|64.92|0
1705365300000|2024-01-16 00:35:00|67.56|65.36|67.71|65.51|67.71|65.51|67.41|65.21|0
1705365600000|2024-01-16 00:40:00|67.66|65.46|68.81|66.61|69.01|66.81|67.61|65.41|0
1705365900000|2024-01-16 00:45:00|68.86|66.66|68.1|65.9|68.91|66.71|68|65.8|0
1705366200000|2024-01-16 00:50:00|68.2|66|68.6|66.4|68.7|66.5|68.1|65.9|0
1705366500000|2024-01-16 00:55:00|68.65|66.45|69.5|67.3|69.61|67.41|68.5|66.3|0
1705366800000|2024-01-16 01:00:00|69.46|67.26|69.81|67.61|70.21|68.01|69.1|66.9|0
1705367100000|2024-01-16 01:05:00|69.91|67.71|69.6|67.4|70.01|67.81|69.45|67.25|0
1705367400000|2024-01-16 01:10:00|69.5|67.3|69.45|67.25|69.9|67.7|69.45|67.25|0
1705367700000|2024-01-16 01:15:00|69.4|67.2|69.29|67.09|69.6|67.4|69.09|66.89|0
1705368000000|2024-01-16 01:20:00|69.34|67.14|69.19|66.99|69.7|67.5|69.09|66.89|0
1705368300000|2024-01-16 01:25:00|69.14|66.94|68.18|65.98|69.29|67.09|68.08|65.88|0
1705368600000|2024-01-16 01:30:00|68.08|66.08|67.68|65.68|68.18|66.18|67.58|65.58|0
1705368900000|2024-01-16 01:35:00|67.78|65.78|67.88|65.88|67.88|65.88|67.03|65.03|0
1705369200000|2024-01-16 01:40:00|67.93|65.93|67.77|65.77|68.07|66.07|67.57|65.57|0
1705369500000|2024-01-16 01:45:00|67.73|65.73|67.57|65.57|67.87|65.87|67.47|65.47|0
1705369800000|2024-01-16 01:50:00|67.47|65.47|67.67|65.67|67.77|65.77|67.37|65.37|0
1705370100000|2024-01-16 01:55:00|67.77|65.77|67.67|65.67|67.97|65.97|67.52|65.52|0
1705370400000|2024-01-16 02:00:00|67.72|65.72|68.46|66.46|68.46|66.46|67.72|65.72|0
1705370700000|2024-01-16 02:05:00|68.56|66.56|67.56|65.56|68.56|66.56|67.46|65.46|0
1705371000000|2024-01-16 02:10:00|67.51|65.51|67.06|65.06|67.66|65.66|66.96|64.96|0
1705371300000|2024-01-16 02:15:00|66.96|64.96|67.16|65.16|67.26|65.26|66.86|64.86|0
1705371600000|2024-01-16 02:20:00|67.26|65.26|67.35|65.35|67.56|65.56|67.26|65.26|0
1705371900000|2024-01-16 02:25:00|67.45|65.45|67.45|65.45|67.55|65.55|67.26|65.26|0
1705372200000|2024-01-16 02:30:00|67.55|65.55|68.35|66.35|68.45|66.45|67.45|65.45|0
1705372500000|2024-01-16 02:35:00|68.45|66.45|68.24|66.24|68.45|66.45|67.85|65.85|0
1705372800000|2024-01-16 02:40:00|68.34|66.34|67.94|65.94|68.34|66.34|67.84|65.84|0
1705373100000|2024-01-16 02:45:00|68.04|66.04|67.94|65.94|68.24|66.24|67.84|65.84|0
1705373400000|2024-01-16 02:50:00|67.84|65.84|68.14|66.14|68.34|66.34|67.84|65.84|0
1705373700000|2024-01-16 02:55:00|68.19|66.19|67.93|65.93|68.29|66.29|67.83|65.83|0
1705374000000|2024-01-16 03:00:00|67.83|65.83|68.73|66.73|68.83|66.83|67.83|65.83|0
1705374300000|2024-01-16 03:05:00|68.63|66.63|68.43|66.43|68.73|66.73|68.33|66.33|0
1705374600000|2024-01-16 03:10:00|68.53|66.53|68.53|66.53|68.83|66.83|68.43|66.43|0
1705374900000|2024-01-16 03:15:00|68.63|66.63|68.93|66.93|68.93|66.93|68.53|66.53|0
1705375200000|2024-01-16 03:20:00|68.88|66.88|69.23|67.23|69.43|67.43|68.83|66.83|0
1705375500000|2024-01-16 03:25:00|69.33|67.33|69.23|67.23|69.33|67.33|69.02|67.02|0
1705375800000|2024-01-16 03:30:00|69.33|67.33|69.02|67.02|69.43|67.43|69.02|67.02|0
1705376100000|2024-01-16 03:35:00|69.12|67.12|69.22|67.22|69.53|67.53|68.82|66.82|0
1705376400000|2024-01-16 03:40:00|69.12|67.12|69.27|67.27|69.52|67.52|69.12|67.12|0
1705376700000|2024-01-16 03:45:00|69.32|67.32|68.71|66.71|69.32|67.32|68.71|66.71|0
1705377000000|2024-01-16 03:50:00|68.61|66.61|68.51|66.51|68.71|66.71|68.46|66.46|0
1705377300000|2024-01-16 03:55:00|68.61|66.61|68.7|66.7|68.76|66.76|68.4|66.4|0
1705377600000|2024-01-16 04:00:00|68.81|66.81|68.7|66.7|68.81|66.81|68.6|66.6|0
1705377900000|2024-01-16 04:05:00|68.6|66.6|68.8|66.8|68.8|66.8|68.5|66.5|0
1705378200000|2024-01-16 04:10:00|68.9|66.9|68.8|66.8|68.9|66.9|68.8|66.8|0
1705378500000|2024-01-16 04:15:00|68.7|66.7|68.39|66.39|68.7|66.7|68.39|66.39|0
1705378800000|2024-01-16 04:20:00|68.45|66.45|68.49|66.49|68.49|66.49|68.39|66.39|0
1705379100000|2024-01-16 04:25:00|68.59|66.59|68.89|66.89|68.99|66.99|68.54|66.54|0
1705379400000|2024-01-16 04:30:00|68.79|66.79|68.89|66.89|68.99|66.99|68.79|66.79|0
1705379700000|2024-01-16 04:35:00|68.99|66.99|69.14|67.14|69.19|67.19|68.79|66.79|0
1705380000000|2024-01-16 04:40:00|69.09|67.09|69.19|67.19|69.19|67.19|68.99|66.99|0
1705380300000|2024-01-16 04:45:00|69.08|67.08|68.98|66.98|69.49|67.49|68.98|66.98|0
1705380600000|2024-01-16 04:50:00|69.08|67.08|69.08|67.08|69.18|67.18|68.98|66.98|0
1705380900000|2024-01-16 04:55:00|68.88|66.88|68.67|66.67|68.98|66.98|68.67|66.67|0
1705381200000|2024-01-16 05:00:00|68.77|66.77|69.07|67.07|69.18|67.18|68.67|66.67|0
1705381500000|2024-01-16 05:05:00|69.18|67.18|68.67|66.67|69.18|67.18|68.67|66.67|0
1705381800000|2024-01-16 05:10:00|68.62|66.62|68.77|66.77|68.87|66.87|68.57|66.57|0
1705382100000|2024-01-16 05:15:00|68.67|66.67|68.66|66.66|68.87|66.87|68.56|66.56|0
1705382400000|2024-01-16 05:20:00|68.62|66.62|69.06|67.06|69.17|67.17|68.56|66.56|0
1705382700000|2024-01-16 05:25:00|69.17|67.17|68.96|66.96|69.17|67.17|68.86|66.86|0
1705383000000|2024-01-16 05:30:00|68.86|66.86|69.06|67.06|69.06|67.06|68.76|66.76|0
1705383300000|2024-01-16 05:35:00|69.16|67.16|69.26|67.26|69.41|67.41|69.16|67.16|0
1705383600000|2024-01-16 05:40:00|69.36|67.36|69.16|67.16|69.36|67.36|69.05|67.05|0
1705383900000|2024-01-16 05:45:00|69.05|67.05|69.15|67.15|69.26|67.26|69.01|67.01|0
1705384200000|2024-01-16 05:50:00|69.25|67.25|69.45|67.45|69.46|67.46|69.25|67.25|0
1705384500000|2024-01-16 05:55:00|69.56|67.56|69.96|67.96|70.06|68.06|69.56|67.56|0
1705384800000|2024-01-16 06:00:00|70.06|68.06|70.88|68.88|70.98|68.98|70.06|68.06|0
1705385100000|2024-01-16 06:05:00|70.98|68.98|70.98|68.98|71.19|69.19|70.88|68.88|0
1705385400000|2024-01-16 06:10:00|71.03|69.03|70.46|68.46|71.08|69.08|70.46|68.46|0
1705385700000|2024-01-16 06:15:00|70.36|68.36|70.36|68.36|70.52|68.52|70.15|68.15|0
1705386000000|2024-01-16 06:20:00|70.26|68.26|70.05|68.05|70.36|68.36|69.95|67.95|0
1705386300000|2024-01-16 06:25:00|70.15|68.15|69.74|67.74|70.15|68.15|69.74|67.74|0
1705386600000|2024-01-16 06:30:00|69.84|67.84|70.25|68.25|70.66|68.66|69.74|67.74|0
1705386900000|2024-01-16 06:35:00|70.35|68.35|70.25|68.25|70.35|68.35|70.25|68.25|0
1705387200000|2024-01-16 06:40:00|70.35|68.35|70.45|68.45|70.55|68.55|70.25|68.25|0
1705387500000|2024-01-16 06:45:00|70.55|68.55|70.45|68.45|70.76|68.76|70.45|68.45|0
1705387800000|2024-01-16 06:50:00|70.34|68.34|69.93|67.93|70.34|68.34|69.83|67.83|0
1705388100000|2024-01-16 06:55:00|70.03|68.03|69.73|67.73|70.03|68.03|69.73|67.73|0
1705388400000|2024-01-16 07:00:00|69.83|67.83|69.52|67.52|69.93|67.93|69.22|67.22|0
1705388700000|2024-01-16 07:05:00|69.42|67.42|70.23|68.23|70.23|68.23|69.42|67.42|0
1705389000000|2024-01-16 07:10:00|70.28|68.28|70.74|68.74|70.84|68.84|70.23|68.23|0
1705389300000|2024-01-16 07:15:00|70.84|68.84|70.74|68.74|71.05|69.05|70.38|68.38|0
1705389600000|2024-01-16 07:20:00|70.64|68.64|70.33|68.33|70.94|68.94|70.33|68.33|0
1705389900000|2024-01-16 07:25:00|70.43|68.43|70.22|68.22|70.53|68.53|70.02|68.02|0
1705390200000|2024-01-16 07:30:00|70.32|68.32|70.12|68.12|70.43|68.43|70.01|68.01|0
1705390500000|2024-01-16 07:35:00|70.22|68.22|69.4|67.4|70.22|68.22|69.4|67.4|0
1705390800000|2024-01-16 07:40:00|69.45|67.45|69.19|67.19|69.6|67.6|69.09|67.09|0
1705391100000|2024-01-16 07:45:00|69.09|67.09|69.19|67.19|69.4|67.4|68.99|66.99|0
1705391400000|2024-01-16 07:50:00|69.14|67.14|69.29|67.29|69.29|67.29|68.84|66.84|0
1705391700000|2024-01-16 07:55:00|69.34|67.34|69.85|67.85|69.9|67.9|69.19|67.19|0
1705392000000|2024-01-16 08:00:00|70.1|68.1|73.85|71.85|74.28|72.28|70.1|68.1|0
1705392300000|2024-01-16 08:05:00|73.96|71.96|73.32|71.32|74.06|72.06|72.9|70.9|0
1705392600000|2024-01-16 08:10:00|73.37|71.37|74.27|72.27|74.48|72.48|73.32|71.32|0
1705392900000|2024-01-16 08:15:00|74.06|72.06|74|72|74.59|72.59|73.53|71.53|0
1705393200000|2024-01-16 08:20:00|74.11|72.11|72.36|70.36|74.48|72.48|72.05|70.05|0
1705393500000|2024-01-16 08:25:00|72.26|70.26|73.84|71.84|73.84|71.84|72.16|70.16|0
1705393800000|2024-01-16 08:30:00|73.73|71.73|73.52|71.52|73.73|71.73|72.57|70.57|0
1705394100000|2024-01-16 08:35:00|73.62|71.62|72.36|70.36|73.94|71.94|72.25|70.25|0
1705394400000|2024-01-16 08:40:00|72.41|70.41|73.51|71.51|73.72|71.72|72.36|70.36|0
1705394700000|2024-01-16 08:45:00|73.41|71.41|71.62|69.62|73.41|71.41|71.62|69.62|0
1705395000000|2024-01-16 08:50:00|71.52|69.52|72.3|70.3|72.77|70.77|71.52|69.52|0
1705395300000|2024-01-16 08:55:00|72.35|70.35|72.56|70.56|72.98|70.98|72.24|70.24|0
1705395600000|2024-01-16 09:00:00|72.35|70.35|71.41|69.41|72.35|70.35|71.1|69.1|0
1705395900000|2024-01-16 09:05:00|71.51|69.51|71.51|69.51|72.24|70.24|71.3|69.3|0
1705396200000|2024-01-16 09:10:00|71.56|69.56|71.3|69.3|71.92|69.92|71.19|69.19|0
1705396500000|2024-01-16 09:15:00|71.19|69.19|71.5|69.5|72.23|70.23|71.09|69.09|0
1705396800000|2024-01-16 09:20:00|71.4|69.4|72.7|70.7|72.86|70.86|71.09|69.09|0
1705397100000|2024-01-16 09:25:00|72.75|70.75|73.28|71.28|73.49|71.49|72.44|70.44|0
1705397400000|2024-01-16 09:30:00|73.23|71.23|71.49|69.49|73.49|71.49|71.49|69.49|0
1705397700000|2024-01-16 09:35:00|71.55|69.55|71.49|69.49|72.01|70.01|71.29|69.29|0
1705398000000|2024-01-16 09:40:00|71.6|69.6|71.91|69.91|72.22|70.22|71.49|69.49|0
1705398300000|2024-01-16 09:45:00|71.86|69.86|72.95|70.95|73.06|71.06|71.59|69.59|0
1705398600000|2024-01-16 09:50:00|73.05|71.05|71.59|69.59|73.16|71.16|71.48|69.48|0
1705398900000|2024-01-16 09:55:00|71.64|69.64|72.11|70.11|72.42|70.42|71.59|69.59|0
1705399200000|2024-01-16 10:00:00|72.21|70.21|72.63|70.63|73.15|71.15|71.9|69.9|0
1705399500000|2024-01-16 10:05:00|72.68|70.68|72.94|70.94|73.05|71.05|72.42|70.42|0
1705399800000|2024-01-16 10:10:00|72.83|70.83|73.15|71.15|73.57|71.57|72.73|70.73|0
1705400100000|2024-01-16 10:15:00|73.04|71.04|73.78|71.78|74.15|72.15|72.83|70.83|0
1705400400000|2024-01-16 10:20:00|73.89|71.89|73.56|71.56|73.89|71.89|73.25|71.25|0
1705400700000|2024-01-16 10:25:00|73.35|71.35|73.99|71.99|74.15|72.15|72.72|70.72|0
1705401000000|2024-01-16 10:30:00|74.04|72.04|74.09|72.09|74.84|72.84|74.04|72.04|0
1705401300000|2024-01-16 10:35:00|74.2|72.2|72.71|70.71|74.2|72.2|72.71|70.71|0
1705401600000|2024-01-16 10:40:00|72.61|70.61|73.03|71.03|73.24|71.24|72.56|70.56|0
1705401900000|2024-01-16 10:45:00|73.13|71.13|73.13|71.13|73.55|71.55|72.71|70.71|0
1705402200000|2024-01-16 10:50:00|73.08|71.08|73.76|71.76|73.76|71.76|73.02|71.02|0
1705402500000|2024-01-16 10:55:00|73.87|71.87|73.55|71.55|74.08|72.08|73.55|71.55|0
1705402800000|2024-01-16 11:00:00|73.65|71.65|73.65|71.65|73.76|71.76|73.02|71.02|0
1705403100000|2024-01-16 11:05:00|73.76|71.76|73.22|71.22|73.76|71.76|72.7|70.7|0
1705403400000|2024-01-16 11:10:00|73.28|71.28|73.01|71.01|73.33|71.33|72.75|70.75|0
1705403700000|2024-01-16 11:15:00|72.91|70.91|72.59|70.59|73.01|71.01|72.38|70.38|0
1705404000000|2024-01-16 11:20:00|72.48|70.48|72.69|70.69|73.22|71.22|72.38|70.38|0
1705404300000|2024-01-16 11:25:00|72.79|70.79|72.11|70.11|72.79|70.79|71.95|69.95|0
1705404600000|2024-01-16 11:30:00|72.06|70.06|72.37|70.37|72.47|70.47|71.64|69.64|0
1705404900000|2024-01-16 11:35:00|72.27|70.27|72.16|70.16|72.63|70.63|71.95|69.95|0
1705405200000|2024-01-16 11:40:00|72.05|70.05|71.95|69.95|72.37|70.37|71.85|69.85|0
1705405500000|2024-01-16 11:45:00|72.05|70.05|71.11|69.11|72.05|70.05|70.91|68.91|0
1705405800000|2024-01-16 11:50:00|70.91|68.91|69.57|67.57|71.01|69.01|69.47|67.47|0
1705406100000|2024-01-16 11:55:00|69.67|67.67|69.77|67.77|69.88|67.88|69.37|67.37|0
1705406400000|2024-01-16 12:00:00|69.72|67.72|70.08|68.08|70.18|68.18|69.67|67.67|0
1705406700000|2024-01-16 12:05:00|69.98|67.98|69.46|67.46|70.18|68.18|69.46|67.46|0
1705407000000|2024-01-16 12:10:00|69.36|67.36|70.07|68.07|70.13|68.13|69.36|67.36|0
1705407300000|2024-01-16 12:15:00|70.17|68.17|70.48|68.48|70.58|68.58|69.76|67.76|0
1705407600000|2024-01-16 12:20:00|70.58|68.58|70.79|68.79|71.3|69.3|70.38|68.38|0
1705407900000|2024-01-16 12:25:00|70.74|68.74|69.35|67.35|70.79|68.79|69.25|67.25|0
1705408200000|2024-01-16 12:30:00|69.25|67.25|69.86|67.86|69.96|67.96|69.15|67.15|0
1705408500000|2024-01-16 12:35:00|69.96|67.96|68.23|66.23|70.06|68.06|67.93|65.93|0
1705408800000|2024-01-16 12:40:00|68.03|66.03|68.23|66.23|68.74|66.74|67.53|65.53|0
1705409100000|2024-01-16 12:45:00|68.13|66.13|67.03|65.03|68.33|66.33|67.03|65.03|0
1705409400000|2024-01-16 12:50:00|67.13|65.13|67.43|65.43|67.63|65.63|66.93|64.93|0
1705409700000|2024-01-16 12:55:00|67.53|65.53|67.42|65.42|67.82|65.82|67.42|65.42|0
1705410000000|2024-01-16 13:00:00|67.52|65.52|68.12|66.12|68.12|66.12|67.13|65.13|0
1705410300000|2024-01-16 13:05:00|68.22|66.22|67.92|65.92|68.32|66.32|67.52|65.52|0
1705410600000|2024-01-16 13:10:00|67.82|65.82|69.33|67.33|69.33|67.33|67.72|65.72|0
1705410900000|2024-01-16 13:15:00|69.12|67.12|69.73|67.73|69.73|67.73|68.82|66.82|0
1705411200000|2024-01-16 13:20:00|69.53|67.53|70.86|68.86|70.86|68.86|69.53|67.53|0
1705411500000|2024-01-16 13:25:00|71.06|69.06|70.03|68.03|71.37|69.37|69.73|67.73|0
1705411800000|2024-01-16 13:30:00|69.98|67.98|67.61|65.61|69.98|67.98|67.01|65.01|0
1705412100000|2024-01-16 13:35:00|67.41|65.41|67.01|65.01|68|66|67.01|65.01|0
1705412400000|2024-01-16 13:40:00|67.11|65.11|68.05|66.05|68.1|66.1|66.71|64.71|0
1705412700000|2024-01-16 13:45:00|67.9|65.9|69.11|67.11|69.67|67.67|67.9|65.9|0
1705413000000|2024-01-16 13:50:00|69.21|67.21|70.18|68.18|70.74|68.74|69.11|67.11|0
1705413300000|2024-01-16 13:55:00|70.22|68.22|70.63|68.63|70.84|68.84|70.22|68.22|0
1705413600000|2024-01-16 14:00:00|70.53|68.53|71.04|69.04|71.15|69.15|70.02|68.02|0
1705413900000|2024-01-16 14:05:00|71.15|69.15|70.42|68.42|71.46|69.46|70.42|68.42|0
1705414200000|2024-01-16 14:10:00|70.63|68.63|70.01|68.01|70.83|68.83|69.91|67.91|0
1705414500000|2024-01-16 14:15:00|69.81|67.81|70.52|68.52|70.73|68.73|69.7|67.7|0
1705414800000|2024-01-16 14:20:00|70.62|68.62|70|68|70.83|68.83|69.6|67.6|0
1705415100000|2024-01-16 14:25:00|69.9|67.9|68.08|66.08|70.11|68.11|67.78|65.78|0
1705415400000|2024-01-16 14:30:00|68.18|66.18|68.28|66.28|69.69|67.69|66.58|64.58|0
1705415700000|2024-01-16 14:35:00|68.48|66.48|70.61|68.61|71.34|69.34|67.87|65.87|0
1705416000000|2024-01-16 14:40:00|70.41|68.41|72.48|70.48|72.9|70.9|70.41|68.41|0
1705416300000|2024-01-16 14:45:00|73.01|71.01|73.64|71.64|74.06|72.06|72.27|70.27|0
1705416600000|2024-01-16 14:50:00|73.32|71.32|73.64|71.64|75.46|73.46|73.32|71.32|0
1705416900000|2024-01-16 14:55:00|73.53|71.53|71.12|69.12|73.64|71.64|71.12|69.12|0
1705417200000|2024-01-16 15:00:00|70.91|68.91|72.05|70.05|72.05|70.05|69.68|67.68|0
1705417500000|2024-01-16 15:05:00|71.84|69.84|70.08|68.08|72.47|70.47|70.08|68.08|0
1705417800000|2024-01-16 15:10:00|70.19|68.19|68.76|66.76|70.39|68.39|68.15|66.15|0
1705418100000|2024-01-16 15:15:00|68.66|66.66|67.25|65.25|69.26|67.26|67.05|65.05|0
1705418400000|2024-01-16 15:20:00|67.35|65.35|64.41|62.41|67.35|65.35|64.41|62.41|0
1705418700000|2024-01-16 15:25:00|64.31|62.31|64.99|62.99|65.48|63.48|63.93|61.93|0
1705419000000|2024-01-16 15:30:00|65.28|63.28|64.12|62.12|65.28|63.28|64.12|62.12|0
1705419300000|2024-01-16 15:35:00|64.21|62.21|64.31|62.31|66.45|64.45|63.92|61.92|0
1705419600000|2024-01-16 15:40:00|64.21|62.21|63.73|61.73|64.4|62.4|62.87|60.87|0
1705419900000|2024-01-16 15:45:00|63.63|61.63|63.25|61.25|63.82|61.82|62.87|60.87|0
1705420200000|2024-01-16 15:50:00|63.15|61.15|63.15|61.15|64.3|62.3|62.77|60.77|0
1705420500000|2024-01-16 15:55:00|63.25|61.25|64.1|62.1|64.2|62.2|62.77|60.77|0
1705420800000|2024-01-16 16:00:00|64.2|62.2|68.03|66.03|70.36|68.36|64.1|62.1|0
1705421100000|2024-01-16 16:05:00|68.23|66.23|67.53|65.53|68.73|66.73|65.36|63.36|0
1705421400000|2024-01-16 16:10:00|67.43|65.43|66.73|64.73|69.64|67.64|66.33|64.33|0
1705421700000|2024-01-16 16:15:00|66.93|64.93|65.45|63.45|67.72|65.72|64.48|62.48|0
1705422000000|2024-01-16 16:20:00|64.96|62.96|63.71|61.71|65.55|63.55|62.66|60.66|0
1705422300000|2024-01-16 16:25:00|63.52|61.52|65.3|63.3|65.3|63.3|63.33|61.33|0
1705422600000|2024-01-16 16:30:00|65.35|63.35|63.32|61.32|65.35|63.35|63.32|61.32|0
1705422900000|2024-01-16 16:35:00|63.42|61.42|64.76|62.76|66.03|64.03|63.32|61.32|0
1705423200000|2024-01-16 16:40:00|64.85|62.85|65.14|63.14|65.83|63.83|64.47|62.47|0
1705423500000|2024-01-16 16:45:00|65.24|63.24|65.92|63.92|66.71|64.71|64.95|62.95|0
1705423800000|2024-01-16 16:50:00|66.12|64.12|67.6|65.6|67.6|65.6|65.43|63.43|0
1705424100000|2024-01-16 16:55:00|67.5|65.5|67.8|65.8|68.7|66.7|66.71|64.71|0
1705424400000|2024-01-16 17:00:00|67.9|65.9|69.72|67.72|70.02|68.02|67.3|65.3|0
1705424700000|2024-01-16 17:05:00|69.61|67.61|70.43|68.43|70.84|68.84|69.11|67.11|0
1705425000000|2024-01-16 17:10:00|70.33|68.33|70.12|68.12|70.84|68.84|69.3|67.3|0
1705425300000|2024-01-16 17:15:00|70.22|68.22|70.43|68.43|70.43|68.43|69.15|67.15|0
1705425600000|2024-01-16 17:20:00|70.32|68.32|69.4|67.4|70.32|68.32|68.79|66.79|0
1705425900000|2024-01-16 17:25:00|69.2|67.2|71.35|69.35|71.46|69.46|69.2|67.2|0
1705426200000|2024-01-16 17:30:00|71.3|69.3|72.29|70.29|72.71|70.71|71.25|69.25|0
1705426500000|2024-01-16 17:35:00|72.39|70.39|70.72|68.72|72.45|70.45|70.26|68.26|0
1705426800000|2024-01-16 17:40:00|70.83|68.83|71.34|69.34|71.34|69.34|70.21|68.21|0
1705427100000|2024-01-16 17:45:00|71.45|69.45|72.59|70.59|72.7|70.7|70.82|68.82|0
1705427400000|2024-01-16 17:50:00|72.65|70.65|72.07|70.07|72.8|70.8|71.24|69.24|0
1705427700000|2024-01-16 17:55:00|72.17|70.17|73.33|71.33|73.43|71.43|71.75|69.75|0
1705428000000|2024-01-16 18:00:00|73.75|71.75|72.38|70.38|73.75|71.75|72.38|70.38|0
1705428300000|2024-01-16 18:05:00|72.48|70.48|72.06|70.06|72.69|70.69|71.64|69.64|0
1705428600000|2024-01-16 18:10:00|71.85|69.85|71.12|69.12|72.27|70.27|71.12|69.12|0
1705428900000|2024-01-16 18:15:00|71.17|69.17|69.27|67.27|71.17|69.17|68.16|66.16|0
1705429200000|2024-01-16 18:20:00|69.37|67.37|70.39|68.39|71.22|69.22|69.17|67.17|0
1705429500000|2024-01-16 18:25:00|70.29|68.29|68.86|66.86|70.8|68.8|68.86|66.86|0
1705429800000|2024-01-16 18:30:00|68.76|66.76|68.35|66.35|69.06|67.06|68.05|66.05|0
1705430100000|2024-01-16 18:35:00|68.45|66.45|70.69|68.69|70.9|68.9|68.45|66.45|0
1705430400000|2024-01-16 18:40:00|70.8|68.8|71.73|69.73|71.83|69.83|70.38|68.38|0
1705430700000|2024-01-16 18:45:00|71.83|69.83|72.04|70.04|72.46|70.46|71.62|69.62|0
1705431000000|2024-01-16 18:50:00|72.14|70.14|73.4|71.4|73.94|71.94|71.93|69.93|0
1705431300000|2024-01-16 18:55:00|73.51|71.51|72.66|70.66|73.83|71.83|72.45|70.45|0
1705431600000|2024-01-16 19:00:00|72.87|70.87|74.25|72.25|74.25|72.25|72.24|70.24|0
1705431900000|2024-01-16 19:05:00|74.46|72.46|74.46|72.46|74.57|72.57|72.87|70.87|0
1705432200000|2024-01-16 19:10:00|74.35|72.35|75.53|73.53|76.08|74.08|74.25|72.25|0
1705432500000|2024-01-16 19:15:00|75.75|73.75|76.94|74.94|77.05|75.05|75.42|73.42|0
1705432800000|2024-01-16 19:20:00|76.73|74.73|75.42|73.42|76.84|74.84|75.2|73.2|0
1705433100000|2024-01-16 19:25:00|75.31|73.31|74.77|72.77|75.42|73.42|73.7|71.7|0
1705433400000|2024-01-16 19:30:00|74.66|72.66|74.02|72.02|75.74|73.74|74.02|72.02|0
1705433700000|2024-01-16 19:35:00|74.13|72.13|74.34|72.34|74.77|72.77|73.81|71.81|0
1705434000000|2024-01-16 19:40:00|74.23|72.23|74.01|72.01|74.77|72.77|73.8|71.8|0
1705434300000|2024-01-16 19:45:00|73.91|71.91|72.11|70.11|74.12|72.12|71.8|69.8|0
1705434600000|2024-01-16 19:50:00|72.22|70.22|72.11|70.11|72.42|70.42|71.48|69.48|0
1705434900000|2024-01-16 19:55:00|72.21|70.21|71.69|69.69|72.21|70.21|71.48|69.48|0
1705435200000|2024-01-16 20:00:00|71.79|69.79|72|70|72.31|70.31|70.96|68.96|0
1705435500000|2024-01-16 20:05:00|72.1|70.1|71.79|69.79|72.31|70.31|71.37|69.37|0
1705435800000|2024-01-16 20:10:00|71.68|69.68|72.41|70.41|72.52|70.52|70.91|68.91|0
1705436100000|2024-01-16 20:15:00|72.52|70.52|71.26|69.26|72.52|70.52|71.26|69.26|0
1705436400000|2024-01-16 20:20:00|71.37|69.37|72.3|70.3|72.51|70.51|71.05|69.05|0
1705436700000|2024-01-16 20:25:00|72.36|70.36|72.83|70.83|73.14|71.14|71.78|69.78|0
1705437000000|2024-01-16 20:30:00|72.72|70.72|73.46|71.46|73.78|71.78|72.3|70.3|0
1705437300000|2024-01-16 20:35:00|73.62|71.62|72.82|70.82|73.77|71.77|72.51|70.51|0
1705437600000|2024-01-16 20:40:00|72.93|70.93|72.4|70.4|73.45|71.45|72.24|70.24|0
1705437900000|2024-01-16 20:45:00|72.29|70.29|72.39|70.39|73.24|71.24|71.46|69.46|0
1705438200000|2024-01-16 20:50:00|72.18|70.18|70.73|68.73|72.5|70.5|70.62|68.62|0
1705438500000|2024-01-16 20:55:00|70.83|68.83|69.49|67.49|71.04|69.04|68.68|66.68|0
1705438800000|2024-01-16 21:00:00|68.88|66.88|69.29|67.29|69.39|67.39|68.28|66.28|0
1705439100000|2024-01-16 21:05:00|69.39|67.39|68.57|66.57|69.39|67.39|68.57|66.57|0
1705439400000|2024-01-16 21:10:00|68.47|66.47|68.98|66.98|68.98|66.98|68.47|66.47|0
1705439700000|2024-01-16 21:15:00|68.87|66.67|69.07|66.87|69.07|66.87|68.77|66.57|0
1705440000000|2024-01-16 21:20:00|68.97|66.77|68.67|66.47|68.97|66.77|68.67|66.47|0
1705440300000|2024-01-16 21:25:00|68.72|66.52|68.56|66.36|68.77|66.57|68.56|66.36|0
1705440600000|2024-01-16 21:30:00|68.46|66.26|68.86|66.66|68.86|66.66|68.46|66.26|0
1705440900000|2024-01-16 21:35:00|68.96|66.76|68.96|66.76|68.96|66.76|68.86|66.66|0
1705441200000|2024-01-16 21:40:00|69.01|66.81|68.96|66.76|69.06|66.86|68.76|66.56|0
1705441500000|2024-01-16 21:45:00|68.91|66.71|68.86|66.66|68.96|66.76|68.76|66.56|0
1705441800000|2024-01-16 21:50:00|68.85|66.65|68.45|66.25|68.85|66.65|68.25|66.05|0
1705442100000|2024-01-16 21:55:00|68.55|66.35|68.76|66.56|68.8|66.6|68.55|66.35|0
1705442400000|2024-01-16 22:00:00|68.74|66.54|68.79|66.59|68.81|66.61|68.69|66.49|0
1705442700000|2024-01-16 22:05:00|68.82|66.62|68.8|66.6|68.82|66.62|68.8|66.6|0
1705443000000|2024-01-16 22:10:00|68.74|66.54|68.87|66.67|68.88|66.68|68.74|66.54|0
1705443300000|2024-01-16 22:15:00|68.91|66.71|68.93|66.73|69.11|66.91|68.91|66.71|0
1705443600000|2024-01-16 22:20:00|68.84|66.64|68.87|66.67|68.87|66.67|68.84|66.64|0
1705443900000|2024-01-16 22:25:00|68.93|66.73|68.81|66.61|68.95|66.75|68.69|66.49|0
1705444200000|2024-01-16 22:30:00|68.82|66.62|68.9|66.7|68.9|66.7|68.81|66.61|0
1705444500000|2024-01-16 22:35:00|68.81|66.61|68.82|66.62|68.94|66.74|68.74|66.54|0
1705444800000|2024-01-16 22:40:00|68.88|66.68|68.89|66.69|68.89|66.69|68.88|66.68|0
1705445100000|2024-01-16 22:45:00|68.92|66.72|68.9|66.7|68.93|66.73|68.9|66.7|0
1705445400000|2024-01-16 22:50:00|68.89|66.69|68.87|66.67|68.89|66.69|68.87|66.67|0
1705445700000|2024-01-16 22:55:00|68.76|66.56|68.82|66.62|68.82|66.62|68.75|66.55|0
1705446000000|2024-01-16 23:00:00|68.57|66.37|68.82|66.62|69.02|66.82|68.37|66.17|0
1705446300000|2024-01-16 23:05:00|68.92|66.72|68.71|66.51|69.22|67.02|68.71|66.51|0
1705446600000|2024-01-16 23:10:00|68.61|66.41|68.91|66.71|68.91|66.71|68.41|66.21|0
1705446900000|2024-01-16 23:15:00|69.01|66.81|68.91|66.71|69.11|66.91|68.91|66.71|0
1705447200000|2024-01-16 23:20:00|68.81|66.61|68.6|66.4|68.81|66.61|68.6|66.4|0
1705447500000|2024-01-16 23:25:00|68.65|66.45|68.5|66.3|68.7|66.5|68.5|66.3|0
1705447800000|2024-01-16 23:30:00|68.6|66.4|68.8|66.6|68.8|66.6|68.5|66.3|0
1705448100000|2024-01-16 23:35:00|68.7|66.5|68.9|66.7|68.9|66.7|68.7|66.5|0
1705448400000|2024-01-16 23:40:00|69|66.8|69.3|67.1|69.3|67.1|69|66.8|0
1705448700000|2024-01-16 23:45:00|69.4|67.2|69|66.8|69.4|67.2|69|66.8|0
1705449000000|2024-01-16 23:50:00|68.89|66.69|68.29|66.09|68.89|66.69|68.29|66.09|0
1705449300000|2024-01-16 23:55:00|68.24|66.04|68.38|66.18|68.54|66.34|68.24|66.04|0
1705449600000|2024-01-17 00:00:00|68.48|66.28|69.09|66.89|69.09|66.89|68.28|66.08|0
1705449900000|2024-01-17 00:05:00|69.04|66.84|68.98|66.78|69.29|67.09|68.68|66.48|0
1705450200000|2024-01-17 00:10:00|68.88|66.68|68.88|66.68|69.19|66.99|68.68|66.48|0
1705450500000|2024-01-17 00:15:00|68.98|66.78|69.79|67.59|70|67.8|68.98|66.78|0
1705450800000|2024-01-17 00:20:00|69.9|67.7|69.28|67.08|69.9|67.7|69.18|66.98|0
1705451100000|2024-01-17 00:25:00|69.38|67.18|69.58|67.38|69.69|67.49|68.98|66.78|0
1705451400000|2024-01-17 00:30:00|69.48|67.28|69.58|67.38|69.79|67.59|69.48|67.28|0
1705451700000|2024-01-17 00:35:00|69.68|67.48|69.89|67.69|69.94|67.74|69.68|67.48|0
1705452000000|2024-01-17 00:40:00|69.78|67.58|70.19|67.99|70.5|68.3|69.78|67.58|0
1705452300000|2024-01-17 00:45:00|70.24|68.04|70.29|68.09|70.4|68.2|70.19|67.99|0
1705452600000|2024-01-17 00:50:00|70.19|67.99|69.57|67.37|70.29|68.09|69.57|67.37|0
1705452900000|2024-01-17 00:55:00|69.67|67.47|69.88|67.68|69.98|67.78|69.57|67.37|0
1705453200000|2024-01-17 01:00:00|69.93|67.73|70.08|67.88|70.39|68.19|69.72|67.52|0
1705453500000|2024-01-17 01:05:00|70.13|67.93|70.38|68.18|70.59|68.39|70.13|67.93|0
1705453800000|2024-01-17 01:10:00|70.28|68.08|70.38|68.18|70.59|68.39|70.23|68.03|0
1705454100000|2024-01-17 01:15:00|70.28|68.08|69.87|67.67|70.28|68.08|69.87|67.67|0
1705454400000|2024-01-17 01:20:00|69.86|67.66|70.12|67.92|70.17|67.97|69.86|67.66|0
1705454700000|2024-01-17 01:25:00|70.07|67.87|70.06|67.86|70.27|68.07|69.96|67.76|0
1705455000000|2024-01-17 01:30:00|70.07|68.07|69.76|67.76|70.07|68.07|69.71|67.71|0
1705455300000|2024-01-17 01:35:00|69.86|67.86|70.37|68.37|70.37|68.37|69.65|67.65|0
1705455600000|2024-01-17 01:40:00|70.47|68.47|71.15|69.15|71.3|69.3|70.37|68.37|0
1705455900000|2024-01-17 01:45:00|71.2|69.2|70.88|68.88|71.3|69.3|70.78|68.78|0
1705456200000|2024-01-17 01:50:00|70.78|68.78|70.88|68.88|70.88|68.88|70.67|68.67|0
1705456500000|2024-01-17 01:55:00|70.78|68.78|70.57|68.57|70.88|68.88|70.57|68.57|0
1705456800000|2024-01-17 02:00:00|70.46|68.46|70.67|68.67|70.77|68.77|70.36|68.36|0
1705457100000|2024-01-17 02:05:00|70.77|68.77|70.46|68.46|70.77|68.77|70.36|68.36|0
1705457400000|2024-01-17 02:10:00|70.35|68.35|70.77|68.77|70.77|68.77|70.35|68.35|0
1705457700000|2024-01-17 02:15:00|70.87|68.87|71.07|69.07|71.07|69.07|70.66|68.66|0
1705458000000|2024-01-17 02:20:00|71.28|69.28|71.75|69.75|71.9|69.9|71.18|69.18|0
1705458300000|2024-01-17 02:25:00|71.8|69.8|71.38|69.38|71.9|69.9|71.38|69.38|0
1705458600000|2024-01-17 02:30:00|71.48|69.48|71.69|69.69|72|70|71.48|69.48|0
1705458900000|2024-01-17 02:35:00|71.79|69.79|72|70|72|70|71.69|69.69|0
1705459200000|2024-01-17 02:40:00|71.9|69.9|72|70|72.1|70.1|71.69|69.69|0
1705459500000|2024-01-17 02:45:00|71.89|69.89|71.79|69.79|72|70|71.79|69.79|0
1705459800000|2024-01-17 02:50:00|71.84|69.84|71.78|69.78|71.89|69.89|71.68|69.68|0
1705460100000|2024-01-17 02:55:00|71.89|69.89|72.3|70.3|72.3|70.3|71.78|69.78|0
1705460400000|2024-01-17 03:00:00|72.36|70.36|72.41|70.41|72.62|70.62|72.2|70.2|0
1705460700000|2024-01-17 03:05:00|72.3|70.3|72.19|70.19|72.41|70.41|72.09|70.09|0
1705461000000|2024-01-17 03:10:00|72.25|70.25|72.19|70.19|72.4|70.4|72.04|70.04|0
1705461300000|2024-01-17 03:15:00|72.3|70.3|72.5|70.5|72.5|70.5|72.19|70.19|0
1705461600000|2024-01-17 03:20:00|72.61|70.61|72.71|70.71|72.82|70.82|72.61|70.61|0
1705461900000|2024-01-17 03:25:00|72.66|70.66|72.82|70.82|73.03|71.03|72.5|70.5|0
1705462200000|2024-01-17 03:30:00|72.76|70.76|73.02|71.02|73.03|71.03|72.76|70.76|0
1705462500000|2024-01-17 03:35:00|73.24|71.24|72.6|70.6|73.24|71.24|72.49|70.49|0
1705462800000|2024-01-17 03:40:00|72.39|70.39|72.49|70.49|72.6|70.6|72.39|70.39|0
1705463100000|2024-01-17 03:45:00|72.44|70.44|72.8|70.8|72.81|70.81|72.39|70.39|0
1705463400000|2024-01-17 03:50:00|72.7|70.7|73.65|71.65|74.13|72.13|72.7|70.7|0
1705463700000|2024-01-17 03:55:00|73.54|71.54|74.07|72.07|74.18|72.18|73.49|71.49|0
1705464000000|2024-01-17 04:00:00|74.18|72.18|74.07|72.07|74.18|72.18|73.75|71.75|0
1705464300000|2024-01-17 04:05:00|74.02|72.02|73.01|71.01|74.02|72.02|73.01|71.01|0
1705464600000|2024-01-17 04:10:00|73.11|71.11|72.69|70.69|73.11|71.11|72.69|70.69|0
1705464900000|2024-01-17 04:15:00|72.74|70.74|73.21|71.21|73.21|71.21|72.68|70.68|0
1705465200000|2024-01-17 04:20:00|73.11|71.11|73.32|71.32|73.42|71.42|73.11|71.11|0
1705465500000|2024-01-17 04:25:00|73.21|71.21|73|71|73.32|71.32|73|71|0
1705465800000|2024-01-17 04:30:00|72.99|70.99|72.99|70.99|72.99|70.99|72.78|70.78|0
1705466100000|2024-01-17 04:35:00|73.1|71.1|72.52|70.52|73.1|71.1|72.52|70.52|0
1705466400000|2024-01-17 04:40:00|72.46|70.46|72.67|70.67|72.67|70.67|72.46|70.46|0
1705466700000|2024-01-17 04:45:00|72.62|70.62|72.14|70.14|72.67|70.67|72.04|70.04|0
1705467000000|2024-01-17 04:50:00|72.09|70.09|72.24|70.24|72.46|70.46|72.04|70.04|0
1705467300000|2024-01-17 04:55:00|72.35|70.35|72.45|70.45|72.77|70.77|72.24|70.24|0
1705467600000|2024-01-17 05:00:00|72.56|70.56|72.98|70.98|72.98|70.98|72.56|70.56|0
1705467900000|2024-01-17 05:05:00|73.08|71.08|73.4|71.4|73.4|71.4|72.87|70.87|0
1705468200000|2024-01-17 05:10:00|73.29|71.29|73.61|71.61|73.72|71.72|73.29|71.29|0
1705468500000|2024-01-17 05:15:00|73.66|71.66|73.93|71.93|74.14|72.14|73.66|71.66|0
1705468800000|2024-01-17 05:20:00|74.03|72.03|73.6|71.6|74.03|72.03|73.6|71.6|0
1705469100000|2024-01-17 05:25:00|73.5|71.5|73.71|71.71|73.81|71.81|73.5|71.5|0
1705469400000|2024-01-17 05:30:00|73.81|71.81|74.02|72.02|74.13|72.13|73.6|71.6|0
1705469700000|2024-01-17 05:35:00|73.92|71.92|73.81|71.81|74.02|72.02|73.49|71.49|0
1705470000000|2024-01-17 05:40:00|73.91|71.91|73.59|71.59|73.91|71.91|73.59|71.59|0
1705470300000|2024-01-17 05:45:00|73.7|71.7|74.02|72.02|74.12|72.12|73.59|71.59|0
1705470600000|2024-01-17 05:50:00|73.91|71.91|74.66|72.66|74.66|72.66|73.8|71.8|0
1705470900000|2024-01-17 05:55:00|74.55|72.55|74.65|72.65|74.66|72.66|74.44|72.44|0
1705471200000|2024-01-17 06:00:00|74.55|72.55|74.54|72.54|74.71|72.71|74.44|72.44|0
1705471500000|2024-01-17 06:05:00|74.44|72.44|76.16|74.16|76.16|74.16|74.33|72.33|0
1705471800000|2024-01-17 06:10:00|76.06|74.06|78.03|76.03|78.7|76.7|76.06|74.06|0
1705472100000|2024-01-17 06:15:00|77.92|75.92|77.03|75.03|78.25|76.25|77.03|75.03|0
1705472400000|2024-01-17 06:20:00|77.14|75.14|77.14|75.14|77.7|75.7|76.92|74.92|0
1705472700000|2024-01-17 06:25:00|77.25|75.25|77.36|75.36|77.8|75.8|77.03|75.03|0
1705473000000|2024-01-17 06:30:00|77.42|75.42|77.25|75.25|77.91|75.91|77.03|75.03|0
1705473300000|2024-01-17 06:35:00|77.3|75.3|78.63|76.63|78.63|76.63|77.08|75.08|0
1705473600000|2024-01-17 06:40:00|78.57|76.57|78.13|76.13|78.68|76.68|77.68|75.68|0
1705473900000|2024-01-17 06:45:00|78.02|76.02|77.79|75.79|78.35|76.35|77.68|75.68|0
1705474200000|2024-01-17 06:50:00|77.9|75.9|77.62|75.62|78.12|76.12|77.13|75.13|0
1705474500000|2024-01-17 06:55:00|77.68|75.68|78.23|76.23|78.23|76.23|77.46|75.46|0
1705474800000|2024-01-17 07:00:00|78.12|76.12|78.34|76.34|78.67|76.67|77.67|75.67|0
1705475100000|2024-01-17 07:05:00|78.23|76.23|78.34|76.34|78.67|76.67|78.11|76.11|0
1705475400000|2024-01-17 07:10:00|78.33|76.33|78.84|76.84|79.56|77.56|78.11|76.11|0
1705475700000|2024-01-17 07:15:00|78.89|76.89|79.22|77.22|80.01|78.01|78.67|76.67|0
1705476000000|2024-01-17 07:20:00|79.45|77.45|79.33|77.33|79.78|77.78|79|77|0
1705476300000|2024-01-17 07:25:00|79.28|77.28|80.12|78.12|80.46|78.46|79.22|77.22|0
1705476600000|2024-01-17 07:30:00|80.18|78.18|79.55|77.55|80.63|78.63|79.33|77.33|0
1705476900000|2024-01-17 07:35:00|79.44|77.44|79.21|77.21|80|78|78.99|76.99|0
1705477200000|2024-01-17 07:40:00|79.1|77.1|80.45|78.45|80.45|78.45|79.1|77.1|0
1705477500000|2024-01-17 07:45:00|80.51|78.51|79.54|77.54|80.51|78.51|79.21|77.21|0
1705477800000|2024-01-17 07:50:00|79.66|77.66|79.09|77.09|79.99|77.99|78.98|76.98|0
1705478100000|2024-01-17 07:55:00|78.98|76.98|78.42|76.42|79.09|77.09|77.86|75.86|0
1705478400000|2024-01-17 08:00:00|78.53|76.53|78.19|76.19|79.2|77.2|78.08|76.08|0
1705478700000|2024-01-17 08:05:00|78.31|76.31|79.53|77.53|79.76|77.76|78.08|76.08|0
1705479000000|2024-01-17 08:10:00|79.65|77.65|79.08|77.08|79.76|77.76|78.3|76.3|0
1705479300000|2024-01-17 08:15:00|78.97|76.97|77.74|75.74|79.36|77.36|77.74|75.74|0
1705479600000|2024-01-17 08:20:00|77.85|75.85|77.96|75.96|78.41|76.41|77.74|75.74|0
1705479900000|2024-01-17 08:25:00|78.07|76.07|77.3|75.3|78.41|76.41|77.19|75.19|0
1705480200000|2024-01-17 08:30:00|77.19|75.19|77.68|75.68|78.63|76.63|77.19|75.19|0
1705480500000|2024-01-17 08:35:00|77.62|75.62|77.84|75.84|77.85|75.85|77.18|75.18|0
1705480800000|2024-01-17 08:40:00|77.73|75.73|77.62|75.62|78.18|76.18|77.4|75.4|0
1705481100000|2024-01-17 08:45:00|77.51|75.51|77.84|75.84|78.51|76.51|77.18|75.18|0
1705481400000|2024-01-17 08:50:00|77.73|75.73|78.73|76.73|79.06|77.06|77.73|75.73|0
1705481700000|2024-01-17 08:55:00|78.84|76.84|79.39|77.39|79.39|77.39|78.39|76.39|0
1705482000000|2024-01-17 09:00:00|79.28|77.28|79.84|77.84|79.84|77.84|78.72|76.72|0
1705482300000|2024-01-17 09:05:00|79.79|77.79|80.18|78.18|80.29|78.29|79.62|77.62|0
1705482600000|2024-01-17 09:10:00|80.06|78.06|81.08|79.08|81.31|79.31|79.95|77.95|0
1705482900000|2024-01-17 09:15:00|80.97|78.97|80.06|78.06|81.42|79.42|79.95|77.95|0
1705483200000|2024-01-17 09:20:00|80.17|78.17|78.77|76.77|80.51|78.51|78.6|76.6|0
1705483500000|2024-01-17 09:25:00|78.71|76.71|79.04|77.04|79.72|77.72|77.82|75.82|0
1705483800000|2024-01-17 09:30:00|79.15|77.15|78.04|76.04|79.49|77.49|78.04|76.04|0
1705484100000|2024-01-17 09:35:00|77.98|75.98|78.26|76.26|78.7|76.7|77.48|75.48|0
1705484400000|2024-01-17 09:40:00|78.2|76.2|78.03|76.03|78.81|76.81|78.03|76.03|0
1705484700000|2024-01-17 09:45:00|77.92|75.92|78.03|76.03|78.47|76.47|77.59|75.59|0
1705485000000|2024-01-17 09:50:00|77.92|75.92|77.36|75.36|78.14|76.14|77.14|75.14|0
1705485300000|2024-01-17 09:55:00|77.25|75.25|77.47|75.47|77.8|75.8|77.14|75.14|0
1705485600000|2024-01-17 10:00:00|77.36|75.36|77.25|75.25|77.58|75.58|77.14|75.14|0
1705485900000|2024-01-17 10:05:00|77.14|75.14|77.46|75.46|77.63|75.63|77.13|75.13|0
1705486200000|2024-01-17 10:10:00|77.35|75.35|76.64|74.64|77.35|75.35|76.53|74.53|0
1705486500000|2024-01-17 10:15:00|76.69|74.69|77.18|75.18|77.57|75.57|76.69|74.69|0
1705486800000|2024-01-17 10:20:00|77.13|75.13|77.46|75.46|77.57|75.57|76.8|74.8|0
1705487100000|2024-01-17 10:25:00|77.57|75.57|78.12|76.12|78.23|76.23|77.12|75.12|0
1705487400000|2024-01-17 10:30:00|78.23|76.23|78.23|76.23|78.67|76.67|77.67|75.67|0
1705487700000|2024-01-17 10:35:00|78.17|76.17|78.33|76.33|78.56|76.56|78|76|0
1705488000000|2024-01-17 10:40:00|78.39|76.39|78.56|76.56|79|77|78.39|76.39|0
1705488300000|2024-01-17 10:45:00|78.55|76.55|79.11|77.11|79.22|77.22|78|76|0
1705488600000|2024-01-17 10:50:00|79.22|77.22|77.99|75.99|79.45|77.45|77.88|75.88|0
1705488900000|2024-01-17 10:55:00|78.1|76.1|77.88|75.88|78.38|76.38|77.77|75.77|0
1705489200000|2024-01-17 11:00:00|77.77|75.77|78.99|76.99|79.1|77.1|77.22|75.22|0
1705489500000|2024-01-17 11:05:00|79.1|77.1|78.54|76.54|79.1|77.1|78.43|76.43|0
1705489800000|2024-01-17 11:10:00|78.65|76.65|79.32|77.32|79.66|77.66|78.6|76.6|0
1705490100000|2024-01-17 11:15:00|79.43|77.43|79.32|77.32|79.77|77.77|78.87|76.87|0
1705490400000|2024-01-17 11:20:00|79.38|77.38|78.76|76.76|79.54|77.54|78.31|76.31|0
1705490700000|2024-01-17 11:25:00|78.87|76.87|78.09|76.09|78.98|76.98|77.97|75.97|0
1705491000000|2024-01-17 11:30:00|78.2|76.2|76.87|74.87|78.31|76.31|76.87|74.87|0
1705491300000|2024-01-17 11:35:00|76.76|74.76|76.32|74.32|77.09|75.09|76.1|74.1|0
1705491600000|2024-01-17 11:40:00|76.43|74.43|76.75|74.75|76.86|74.86|76.15|74.15|0
1705491900000|2024-01-17 11:45:00|76.64|74.64|76.97|74.97|76.97|74.97|76.53|74.53|0
1705492200000|2024-01-17 11:50:00|76.92|74.92|76.97|74.97|77.19|75.19|76.48|74.48|0
1705492500000|2024-01-17 11:55:00|76.86|74.86|76.74|74.74|77.19|75.19|76.64|74.64|0
1705492800000|2024-01-17 12:00:00|76.64|74.64|76.3|74.3|77.07|75.07|76.19|74.19|0
1705493100000|2024-01-17 12:05:00|76.19|74.19|76.19|74.19|76.63|74.63|75.98|73.98|0
1705493400000|2024-01-17 12:10:00|76.08|74.08|76.19|74.19|76.85|74.85|76.08|74.08|0
1705493700000|2024-01-17 12:15:00|76.3|74.3|75.42|73.42|76.3|74.3|75.21|73.21|0
1705494000000|2024-01-17 12:20:00|75.32|73.32|74.34|72.34|75.32|73.32|74.34|72.34|0
1705494300000|2024-01-17 12:25:00|74.24|72.24|74.66|72.66|74.99|72.99|74.13|72.13|0
1705494600000|2024-01-17 12:30:00|74.77|72.77|75.09|73.09|75.42|73.42|74.77|72.77|0
1705494900000|2024-01-17 12:35:00|74.98|72.98|75.52|73.52|75.63|73.63|74.66|72.66|0
1705495200000|2024-01-17 12:40:00|75.63|73.63|75.85|73.85|75.96|73.96|75.41|73.41|0
1705495500000|2024-01-17 12:45:00|75.96|73.96|75.73|73.73|76.28|74.28|75.63|73.63|0
1705495800000|2024-01-17 12:50:00|75.63|73.63|75.3|73.3|75.73|73.73|75.08|73.08|0
1705496100000|2024-01-17 12:55:00|75.19|73.19|75.95|73.95|76.06|74.06|74.65|72.65|0
1705496400000|2024-01-17 13:00:00|76.06|74.06|77.59|75.59|77.59|75.59|76.06|74.06|0
1705496700000|2024-01-17 13:05:00|77.48|75.48|76.82|74.82|77.59|75.59|76.71|74.71|0
1705497000000|2024-01-17 13:10:00|76.93|74.93|76.6|74.6|77.48|75.48|76.16|74.16|0
1705497300000|2024-01-17 13:15:00|76.71|74.71|76.92|74.92|77.47|75.47|76.38|74.38|0
1705497600000|2024-01-17 13:20:00|76.76|74.76|78.02|76.02|78.14|76.14|76.48|74.48|0
1705497900000|2024-01-17 13:25:00|78.14|76.14|77.58|75.58|78.14|76.14|77.47|75.47|0
1705498200000|2024-01-17 13:30:00|78.19|76.19|77.58|75.58|80.15|78.15|77.58|75.58|0
1705498500000|2024-01-17 13:35:00|77.8|75.8|78.35|76.35|79.47|77.47|77.46|75.46|0
1705498800000|2024-01-17 13:40:00|78.13|76.13|80.71|78.71|80.71|78.71|77.91|75.91|0
1705499100000|2024-01-17 13:45:00|80.83|78.83|82.43|80.43|82.54|80.54|80.83|78.83|0
1705499400000|2024-01-17 13:50:00|82.31|80.31|81.73|79.73|82.54|80.54|81.28|79.28|0
1705499700000|2024-01-17 13:55:00|81.68|79.68|81.73|79.73|82.42|80.42|81.5|79.5|0
1705500000000|2024-01-17 14:00:00|81.85|79.85|82.3|80.3|83.11|81.11|81.5|79.5|0
1705500300000|2024-01-17 14:05:00|82.42|80.42|81.38|79.38|82.53|80.53|80.93|78.93|0
1705500600000|2024-01-17 14:10:00|81.27|79.27|80.81|78.81|82.07|80.07|80.75|78.75|0
1705500900000|2024-01-17 14:15:00|81.04|79.04|81.72|79.72|82.07|80.07|80.01|78.01|0
1705501200000|2024-01-17 14:20:00|81.38|79.38|82.93|80.93|82.93|80.93|81.38|79.38|0
1705501500000|2024-01-17 14:25:00|82.99|80.99|82.29|80.29|82.99|80.99|82.18|80.18|0
1705501800000|2024-01-17 14:30:00|82.52|80.52|85.03|83.03|85.03|83.03|82.17|80.17|0
1705502100000|2024-01-17 14:35:00|84.97|82.97|83.21|81.21|84.97|82.97|82.86|80.86|0
1705502400000|2024-01-17 14:40:00|83.33|81.33|85.08|83.08|85.44|83.44|83.09|81.09|0
1705502700000|2024-01-17 14:45:00|85.32|83.32|84.72|82.72|85.79|83.79|84.61|82.61|0
1705503000000|2024-01-17 14:50:00|84.84|82.84|84.96|82.96|85.9|83.9|82.74|80.74|0
1705503300000|2024-01-17 14:55:00|84.84|82.84|84.72|82.72|85.9|83.9|83.9|81.9|0
1705503600000|2024-01-17 15:00:00|85.07|83.07|82.97|80.97|86.14|84.14|81.93|79.93|0
1705503900000|2024-01-17 15:05:00|82.85|80.85|82.38|80.38|83.66|81.66|81.35|79.35|0
1705504200000|2024-01-17 15:10:00|82.73|80.73|81.35|79.35|83.08|81.08|81.12|79.12|0
1705504500000|2024-01-17 15:15:00|81.23|79.23|83.66|81.66|83.89|81.89|80.55|78.55|0
1705504800000|2024-01-17 15:20:00|83.77|81.77|83.77|81.77|84.94|82.94|83.77|81.77|0
1705505100000|2024-01-17 15:25:00|83.89|81.89|82.37|80.37|83.89|81.89|81.23|79.23|0
1705505400000|2024-01-17 15:30:00|82.32|80.32|82.14|80.14|83.88|81.88|81.91|79.91|0
1705505700000|2024-01-17 15:35:00|82.37|80.37|80.65|78.65|84|82|80.42|78.42|0
1705506000000|2024-01-17 15:40:00|80.76|78.76|82.02|80.02|82.02|80.02|80.31|78.31|0
1705506300000|2024-01-17 15:45:00|82.14|80.14|81.1|79.1|82.25|80.25|80.19|78.19|0
1705506600000|2024-01-17 15:50:00|81.22|79.22|82.25|80.25|82.25|80.25|80.53|78.53|0
1705506900000|2024-01-17 15:55:00|82.19|80.19|81.55|79.55|82.94|80.94|81.55|79.55|0
1705507200000|2024-01-17 16:00:00|81.21|79.21|79.17|77.17|81.32|79.32|79.17|77.17|0
1705507500000|2024-01-17 16:05:00|79.06|77.06|79.5|77.5|79.62|77.62|78.27|76.27|0
1705507800000|2024-01-17 16:10:00|79.62|77.62|79.61|77.61|80.06|78.06|78.49|76.49|0
1705508100000|2024-01-17 16:15:00|79.84|77.84|79.5|77.5|80.52|78.52|79.05|77.05|0
1705508400000|2024-01-17 16:20:00|79.67|77.67|78.37|76.37|79.67|77.67|78.15|76.15|0
1705508700000|2024-01-17 16:25:00|78.26|76.26|79.21|77.21|79.21|77.21|78.15|76.15|0
1705509000000|2024-01-17 16:30:00|79.27|77.27|78.59|76.59|79.83|77.83|78.59|76.59|0
1705509300000|2024-01-17 16:35:00|78.48|76.48|78.14|76.14|78.81|76.81|78.14|76.14|0
1705509600000|2024-01-17 16:40:00|78.25|76.25|78.48|76.48|79.04|77.04|78.14|76.14|0
1705509900000|2024-01-17 16:45:00|78.36|76.36|79.37|77.37|79.59|77.59|78.14|76.14|0
1705510200000|2024-01-17 16:50:00|79.26|77.26|80.61|78.61|80.95|78.95|79.14|77.14|0
1705510500000|2024-01-17 16:55:00|80.72|78.72|80.84|78.84|80.95|78.95|80.16|78.16|0
1705510800000|2024-01-17 17:00:00|80.72|78.72|81.86|79.86|81.98|79.98|80.15|78.15|0
1705511100000|2024-01-17 17:05:00|81.98|79.98|82.44|80.44|82.44|80.44|81.29|79.29|0
1705511400000|2024-01-17 17:10:00|82.55|80.55|81.28|79.28|82.78|80.78|80.49|78.49|0
1705511700000|2024-01-17 17:15:00|81.4|79.4|81.85|79.85|82.32|80.32|81.06|79.06|0
1705512000000|2024-01-17 17:20:00|81.74|79.74|83.47|81.47|83.82|81.82|81.51|79.51|0
1705512300000|2024-01-17 17:25:00|83.59|81.59|83.82|81.82|84.29|82.29|83.12|81.12|0
1705512600000|2024-01-17 17:30:00|83.76|81.76|84.05|82.05|84.29|82.29|83.12|81.12|0
1705512900000|2024-01-17 17:35:00|84.17|82.17|84.28|82.28|84.64|82.64|83.81|81.81|0
1705513200000|2024-01-17 17:40:00|84.16|82.16|84.93|82.93|85.58|83.58|83.81|81.81|0
1705513500000|2024-01-17 17:45:00|84.75|82.75|83.75|81.75|85.34|83.34|83.34|81.34|0
1705513800000|2024-01-17 17:50:00|83.69|81.69|82.87|80.87|84.16|82.16|82.53|80.53|0
1705514100000|2024-01-17 17:55:00|82.99|80.99|83.1|81.1|83.22|81.22|81.95|79.95|0
1705514400000|2024-01-17 18:00:00|82.99|80.99|81.49|79.49|83.1|81.1|81.49|79.49|0
1705514700000|2024-01-17 18:05:00|81.6|79.6|83.56|81.56|83.68|81.68|81.6|79.6|0
1705515000000|2024-01-17 18:10:00|83.68|81.68|85.32|83.32|85.44|83.44|83.56|81.56|0
1705515300000|2024-01-17 18:15:00|85.56|83.56|85.79|83.79|86.51|84.51|85.56|83.56|0
1705515600000|2024-01-17 18:20:00|85.91|83.91|87.83|85.83|88.79|86.79|85.79|83.79|0
1705515900000|2024-01-17 18:25:00|88.07|86.07|87.82|85.82|88.31|86.31|86.86|84.86|0
1705516200000|2024-01-17 18:30:00|87.94|85.94|88.91|86.91|89.52|87.52|87.58|85.58|0
1705516500000|2024-01-17 18:35:00|89.03|87.03|89.39|87.39|90.01|88.01|88.42|86.42|0
1705516800000|2024-01-17 18:40:00|89.52|87.52|89.51|87.51|90.74|88.74|89.27|87.27|0
1705517100000|2024-01-17 18:45:00|89.64|87.64|91.11|89.11|91.73|89.73|89.33|87.33|0
1705517400000|2024-01-17 18:50:00|90.98|88.98|88.41|86.41|90.98|88.98|87.93|85.93|0
1705517700000|2024-01-17 18:55:00|88.29|86.29|87.93|85.93|89.26|87.26|87.33|85.33|0
1705518000000|2024-01-17 19:00:00|87.81|85.81|87.26|85.26|88.17|86.17|86.25|84.25|0
1705518300000|2024-01-17 19:05:00|87.32|85.32|87.56|85.56|88.41|86.41|87.2|85.2|0
1705518600000|2024-01-17 19:10:00|87.68|85.68|88.4|86.4|88.52|86.52|87.44|85.44|0
1705518900000|2024-01-17 19:15:00|88.28|86.28|86.95|84.95|88.4|86.4|86.6|84.6|0
1705519200000|2024-01-17 19:20:00|87.07|85.07|84.93|82.93|87.19|85.19|84.58|82.58|0
1705519500000|2024-01-17 19:25:00|85.05|83.05|85.28|83.28|85.88|83.88|84.46|82.46|0
1705519800000|2024-01-17 19:30:00|85.16|83.16|85.04|83.04|85.28|83.28|84.11|82.11|0
1705520100000|2024-01-17 19:35:00|84.93|82.93|84.81|82.81|85.1|83.1|84.34|82.34|0
1705520400000|2024-01-17 19:40:00|84.69|82.69|82.93|80.93|85.04|83.04|82.82|80.82|0
1705520700000|2024-01-17 19:45:00|82.82|80.82|84.1|82.1|84.21|82.21|82.7|80.7|0
1705521000000|2024-01-17 19:50:00|84.09|82.09|83.74|81.74|84.21|82.21|83.74|81.74|0
1705521300000|2024-01-17 19:55:00|83.62|81.62|83.92|81.92|84.09|82.09|83.27|81.27|0
1705521600000|2024-01-17 20:00:00|83.97|81.97|85.56|83.56|85.86|83.86|83.62|81.62|0
1705521900000|2024-01-17 20:05:00|85.5|83.5|85.62|83.62|85.86|83.86|84.91|82.91|0
1705522200000|2024-01-17 20:10:00|85.56|83.56|87.41|85.41|87.53|85.53|85.14|83.14|0
1705522500000|2024-01-17 20:15:00|87.28|85.28|85.49|83.49|87.28|85.28|85.26|83.26|0
1705522800000|2024-01-17 20:20:00|85.44|83.44|87.4|85.4|87.64|85.64|85.26|83.26|0
1705523100000|2024-01-17 20:25:00|87.28|85.28|86.8|84.8|87.4|85.4|86.44|84.44|0
1705523400000|2024-01-17 20:30:00|86.68|84.68|85.01|83.01|86.92|84.92|84.66|82.66|0
1705523700000|2024-01-17 20:35:00|84.89|82.89|83.08|81.08|84.89|82.89|82.67|80.67|0
1705524000000|2024-01-17 20:40:00|83.13|81.13|83.31|81.31|83.48|81.48|82.55|80.55|0
1705524300000|2024-01-17 20:45:00|83.13|81.13|82.67|80.67|83.13|81.13|81.97|79.97|0
1705524600000|2024-01-17 20:50:00|82.2|80.2|79.92|77.92|82.2|80.2|79.46|77.46|0
1705524900000|2024-01-17 20:55:00|80.14|78.14|79.69|77.69|80.82|78.82|78.68|76.68|0
1705525200000|2024-01-17 21:00:00|80.71|78.71|80.59|78.59|80.71|78.71|79.68|77.68|0
1705525500000|2024-01-17 21:05:00|80.7|78.7|81.04|79.04|81.16|79.16|80.59|78.59|0
1705525800000|2024-01-17 21:10:00|80.93|78.93|81.04|79.04|81.16|79.16|80.82|78.82|0
1705526100000|2024-01-17 21:15:00|81.03|78.83|81.02|78.82|81.03|78.83|80.8|78.6|0
1705526400000|2024-01-17 21:20:00|80.91|78.71|80.68|78.48|81.02|78.82|80.68|78.48|0
1705526700000|2024-01-17 21:25:00|80.79|78.59|81.02|78.82|81.02|78.82|80.68|78.48|0
1705527000000|2024-01-17 21:30:00|81.13|78.93|80.79|78.59|81.13|78.93|80.79|78.59|0
1705527300000|2024-01-17 21:35:00|80.67|78.47|80.67|78.47|80.79|78.59|80.67|78.47|0
1705527600000|2024-01-17 21:40:00|80.79|78.59|81.01|78.81|81.01|78.81|80.78|78.58|0
1705527900000|2024-01-17 21:45:00|80.9|78.7|81.01|78.81|81.01|78.81|80.9|78.7|0
1705528200000|2024-01-17 21:50:00|80.89|78.69|80.78|78.58|80.89|78.69|80.66|78.46|0
1705528500000|2024-01-17 21:55:00|80.72|78.52|80.72|78.52|80.89|78.69|80.66|78.46|0
1705528800000|2024-01-17 22:00:00|80.86|78.66|80.86|78.66|80.92|78.72|80.74|78.54|0
1705529100000|2024-01-17 22:05:00|80.76|78.56|81.04|78.84|81.08|78.88|80.76|78.56|0
1705529400000|2024-01-17 22:10:00|81.02|78.82|80.82|78.62|81.02|78.82|80.72|78.52|0
1705529700000|2024-01-17 22:15:00|80.64|78.44|80.86|78.66|80.87|78.67|80.63|78.43|0
1705530000000|2024-01-17 22:20:00|80.9|78.7|80.9|78.7|80.93|78.73|80.9|78.7|0
1705530300000|2024-01-17 22:25:00|80.69|78.49|80.73|78.53|80.88|78.68|80.66|78.46|0
1705530600000|2024-01-17 22:30:00|80.88|78.68|80.82|78.62|80.89|78.69|80.78|78.58|0
1705530900000|2024-01-17 22:35:00|80.86|78.66|80.87|78.67|80.87|78.67|80.86|78.66|0
1705531200000|2024-01-17 22:40:00|80.97|78.77|80.97|78.77|81.07|78.87|80.87|78.67|0
1705531500000|2024-01-17 22:45:00|81|78.8|81.05|78.85|81.05|78.85|80.99|78.79|0
1705531800000|2024-01-17 22:50:00|81.07|78.87|81.03|78.83|81.1|78.9|81.03|78.83|0
1705532100000|2024-01-17 22:55:00|81.05|78.85|81.13|78.93|81.13|78.93|81.05|78.85|0
1705532400000|2024-01-17 23:00:00|81.49|79.29|81.83|79.63|81.89|79.69|81.03|78.83|0
1705532700000|2024-01-17 23:05:00|81.77|79.57|82.69|80.49|82.81|80.61|81.77|79.57|0
1705533000000|2024-01-17 23:10:00|82.57|80.37|81.71|79.51|82.69|80.49|81.71|79.51|0
1705533300000|2024-01-17 23:15:00|81.76|79.56|80.62|78.42|81.76|79.56|80.51|78.31|0
1705533600000|2024-01-17 23:20:00|80.73|78.53|80.5|78.3|80.73|78.53|80.22|78.02|0
1705533900000|2024-01-17 23:25:00|80.62|78.42|80.27|78.07|80.62|78.42|80.27|78.07|0
1705534200000|2024-01-17 23:30:00|80.39|78.19|80.84|78.64|80.95|78.75|80.27|78.07|0
1705534500000|2024-01-17 23:35:00|80.72|78.52|80.49|78.29|80.84|78.64|80.49|78.29|0
1705534800000|2024-01-17 23:40:00|80.55|78.35|80.26|78.06|80.72|78.52|80.26|78.06|0
1705535100000|2024-01-17 23:45:00|80.38|78.18|80.6|78.4|80.72|78.52|80.26|78.06|0
1705535400000|2024-01-17 23:50:00|80.66|78.46|80.71|78.51|80.83|78.63|80.55|78.35|0
1705535700000|2024-01-17 23:55:00|80.83|78.63|80.6|78.4|80.89|78.69|80.49|78.29|0
1705536000000|2024-01-18 00:00:00|80.82|78.62|80.94|78.74|81.28|79.08|80.77|78.57|0
1705536300000|2024-01-18 00:05:00|81|78.8|81.28|79.08|81.85|79.65|80.82|78.62|0
1705536600000|2024-01-18 00:10:00|81.16|78.96|80.59|78.39|81.28|79.08|80.59|78.39|0
1705536900000|2024-01-18 00:15:00|80.48|78.28|80.7|78.5|80.7|78.5|80.25|78.05|0
1705537200000|2024-01-18 00:20:00|80.81|78.61|80.93|78.73|81.16|78.96|80.7|78.5|0
1705537500000|2024-01-18 00:25:00|80.99|78.79|81.15|78.95|81.38|79.18|80.93|78.73|0
1705537800000|2024-01-18 00:30:00|81.27|79.07|80.81|78.61|81.27|79.07|80.47|78.27|0
1705538100000|2024-01-18 00:35:00|80.75|78.55|80.8|78.6|80.92|78.72|80.58|78.38|0
1705538400000|2024-01-18 00:40:00|80.69|78.49|80.46|78.26|80.69|78.49|80.23|78.03|0
1705538700000|2024-01-18 00:45:00|80.35|78.15|80.12|77.92|80.46|78.26|80|77.8|0
1705539000000|2024-01-18 00:50:00|80|77.8|80.23|78.03|80.46|78.26|80|77.8|0
1705539300000|2024-01-18 00:55:00|80.11|77.91|79.88|77.68|80.23|78.03|79.88|77.68|0
1705539600000|2024-01-18 01:00:00|80|77.8|80.51|78.31|80.68|78.48|80|77.8|0
1705539900000|2024-01-18 01:05:00|80.45|78.25|79.88|77.68|80.56|78.36|79.88|77.68|0
1705540200000|2024-01-18 01:10:00|79.99|77.79|80.1|77.9|80.1|77.9|79.76|77.56|0
1705540500000|2024-01-18 01:15:00|79.99|77.79|80.55|78.35|80.55|78.35|79.99|77.79|0
1705540800000|2024-01-18 01:20:00|80.67|78.47|88.93|86.73|89.04|86.84|80.55|78.35|0
1705541100000|2024-01-18 01:25:00|89.04|86.84|88.7|86.5|89.04|86.84|88.7|86.5|0
1705541400000|2024-01-18 01:30:00|88.6|86.6|89.28|87.28|89.4|87.4|88.48|86.48|0
1705541700000|2024-01-18 01:35:00|89.23|87.23|89.51|87.51|89.62|87.62|89.05|87.05|0
1705542000000|2024-01-18 01:40:00|89.62|87.62|89.62|87.62|89.74|87.74|89.39|87.39|0
1705542300000|2024-01-18 01:45:00|89.5|87.5|89.5|87.5|89.96|87.96|89.27|87.27|0
1705542600000|2024-01-18 01:50:00|89.45|87.45|88.81|86.81|89.5|87.5|88.81|86.81|0
1705542900000|2024-01-18 01:55:00|88.92|86.92|88.46|86.46|88.98|86.98|88.46|86.46|0
1705543200000|2024-01-18 02:00:00|88.58|86.58|88.46|86.46|88.81|86.81|88.46|86.46|0
1705543500000|2024-01-18 02:05:00|88.58|86.58|88.57|86.57|88.58|86.58|88.35|86.35|0
1705543800000|2024-01-18 02:10:00|88.46|86.46|88.34|86.34|88.69|86.69|88.34|86.34|0
1705544100000|2024-01-18 02:15:00|88.29|86.29|88.11|86.11|88.29|86.29|88|86|0
1705544400000|2024-01-18 02:20:00|88|86|88.45|86.45|88.45|86.45|88|86|0
1705544700000|2024-01-18 02:25:00|88.51|86.51|88.33|86.33|88.68|86.68|88.22|86.22|0
1705545000000|2024-01-18 02:30:00|88.45|86.45|88.56|86.56|88.67|86.67|88.28|86.28|0
1705545300000|2024-01-18 02:35:00|88.5|86.5|88.78|86.78|88.78|86.78|88.44|86.44|0
1705545600000|2024-01-18 02:40:00|88.67|86.67|89.01|87.01|89.01|87.01|88.67|86.67|0
1705545900000|2024-01-18 02:45:00|89.07|87.07|88.89|86.89|89.12|87.12|88.89|86.89|0
1705546200000|2024-01-18 02:50:00|89.01|87.01|88.89|86.89|89.01|87.01|88.89|86.89|0
1705546500000|2024-01-18 02:55:00|88.95|86.95|89.35|87.35|89.69|87.69|88.89|86.89|0
1705546800000|2024-01-18 03:00:00|89.23|87.23|89|87|89.23|87.23|88.77|86.77|0
1705547100000|2024-01-18 03:05:00|89.11|87.11|89.68|87.68|89.68|87.68|89.11|87.11|0
1705547400000|2024-01-18 03:10:00|89.45|87.45|89.57|87.57|89.68|87.68|89.45|87.45|0
1705547700000|2024-01-18 03:15:00|89.68|87.68|89.22|87.22|89.68|87.68|88.88|86.88|0
1705548000000|2024-01-18 03:20:00|89.16|87.16|89.1|87.1|89.22|87.22|88.7|86.7|0
1705548300000|2024-01-18 03:25:00|88.99|86.99|89.21|87.21|89.22|87.22|88.87|86.87|0
1705548600000|2024-01-18 03:30:00|89.16|87.16|89.1|87.1|89.21|87.21|88.75|86.75|0
1705548900000|2024-01-18 03:35:00|89.09|87.09|88.63|86.63|89.09|87.09|88.52|86.52|0
1705549200000|2024-01-18 03:40:00|88.52|86.52|88.97|86.97|88.98|86.98|88.52|86.52|0
1705549500000|2024-01-18 03:45:00|88.86|86.86|89.09|87.09|89.09|87.09|88.86|86.86|0
1705549800000|2024-01-18 03:50:00|89.2|87.2|89.89|87.89|90.12|88.12|89.2|87.2|0
1705550100000|2024-01-18 03:55:00|90.12|88.12|90.23|88.23|90.35|88.35|90|88|0
1705550400000|2024-01-18 04:00:00|90.35|88.35|90.35|88.35|90.46|88.46|90|88|0
1705550700000|2024-01-18 04:05:00|90.23|88.23|90.57|88.57|90.58|88.58|90|88|0
1705551000000|2024-01-18 04:10:00|90.46|88.46|90.69|88.69|90.75|88.75|90.23|88.23|0
1705551300000|2024-01-18 04:15:00|90.8|88.8|90.34|88.34|90.8|88.8|90.28|88.28|0
1705551600000|2024-01-18 04:20:00|90.45|88.45|90.45|88.45|90.68|88.68|90.45|88.45|0
1705551900000|2024-01-18 04:25:00|90.51|88.51|90.45|88.45|90.57|88.57|90.33|88.33|0
1705552200000|2024-01-18 04:30:00|90.33|88.33|90.33|88.33|90.45|88.45|90.21|88.21|0
1705552500000|2024-01-18 04:35:00|90.44|88.44|90.56|88.56|90.67|88.67|90.44|88.44|0
1705552800000|2024-01-18 04:40:00|90.62|88.62|91.49|89.49|91.6|89.6|90.62|88.62|0
1705553100000|2024-01-18 04:45:00|91.37|89.37|91.13|89.13|91.49|89.49|91.13|89.13|0
1705553400000|2024-01-18 04:50:00|91.25|89.25|90.78|88.78|91.25|89.25|90.55|88.55|0
1705553700000|2024-01-18 04:55:00|90.66|88.66|90.43|88.43|90.78|88.78|90.43|88.43|0
1705554000000|2024-01-18 05:00:00|90.31|88.31|90.43|88.43|90.54|88.54|90.08|88.08|0
1705554300000|2024-01-18 05:05:00|90.54|88.54|90.54|88.54|90.77|88.77|90.31|88.31|0
1705554600000|2024-01-18 05:10:00|90.42|88.42|90.3|88.3|90.54|88.54|90.3|88.3|0
1705554900000|2024-01-18 05:15:00|90.19|88.19|90.19|88.19|90.42|88.42|90.19|88.19|0
1705555200000|2024-01-18 05:20:00|90.3|88.3|90.07|88.07|90.42|88.42|89.95|87.95|0
1705555500000|2024-01-18 05:25:00|90.13|88.13|89.95|87.95|90.41|88.41|89.95|87.95|0
1705555800000|2024-01-18 05:30:00|90.06|88.06|90.41|88.41|90.76|88.76|90.06|88.06|0
1705556100000|2024-01-18 05:35:00|90.29|88.29|89.48|87.48|90.41|88.41|89.37|87.37|0
1705556400000|2024-01-18 05:40:00|89.43|87.43|89.36|87.36|89.48|87.48|89.25|87.25|0
1705556700000|2024-01-18 05:45:00|89.25|87.25|89.77|87.77|89.82|87.82|89.25|87.25|0
1705557000000|2024-01-18 05:50:00|89.71|87.71|89.36|87.36|89.82|87.82|89.36|87.36|0
1705557300000|2024-01-18 05:55:00|89.24|87.24|88.9|86.9|89.24|87.24|88.67|86.67|0
1705557600000|2024-01-18 06:00:00|89.01|87.01|88.55|86.55|89.01|87.01|88.44|86.44|0
1705557900000|2024-01-18 06:05:00|88.61|86.61|87.98|85.98|88.89|86.89|87.98|85.98|0
1705558200000|2024-01-18 06:10:00|88.09|86.09|87.97|85.97|88.2|86.2|87.75|85.75|0
1705558500000|2024-01-18 06:15:00|87.86|85.86|88.08|86.08|88.08|86.08|87.74|85.74|0
1705558800000|2024-01-18 06:20:00|87.97|85.97|87.85|85.85|88.2|86.2|87.74|85.74|0
1705559100000|2024-01-18 06:25:00|87.74|85.74|87.96|85.96|88.19|86.19|87.51|85.51|0
1705559400000|2024-01-18 06:30:00|88.08|86.08|87.62|85.62|88.65|86.65|87.62|85.62|0
1705559700000|2024-01-18 06:35:00|87.57|85.57|87.5|85.5|87.73|85.73|87.39|85.39|0
1705560000000|2024-01-18 06:40:00|88.25|86.25|88.36|86.36|88.59|86.59|88.03|86.03|0
1705560300000|2024-01-18 06:45:00|88.42|86.42|88.19|86.19|88.48|86.48|88.13|86.13|0
1705560600000|2024-01-18 06:50:00|88.25|86.25|88.19|86.19|88.36|86.36|88.08|86.08|0
1705560900000|2024-01-18 06:55:00|88.24|86.24|88.35|86.35|88.47|86.47|88.13|86.13|0
1705561200000|2024-01-18 07:00:00|88.47|86.47|87.9|85.9|88.53|86.53|87.9|85.9|0
1705561500000|2024-01-18 07:05:00|88.01|86.01|88.12|86.12|88.35|86.35|88.01|86.01|0
1705561800000|2024-01-18 07:10:00|88.01|86.01|88.8|86.8|88.8|86.8|87.89|85.89|0
1705562100000|2024-01-18 07:15:00|88.92|86.92|88.8|86.8|89.03|87.03|88.46|86.46|0
1705562400000|2024-01-18 07:20:00|88.74|86.74|88.23|86.23|88.91|86.91|88.17|86.17|0
1705562700000|2024-01-18 07:25:00|88.34|86.34|88.79|86.79|88.91|86.91|88.34|86.34|0
1705563000000|2024-01-18 07:30:00|88.91|86.91|89.36|87.36|89.36|87.36|88.79|86.79|0
1705563300000|2024-01-18 07:35:00|89.31|87.31|90.05|88.05|90.05|88.05|89.31|87.31|0
1705563600000|2024-01-18 07:40:00|90.16|88.16|90.04|88.04|90.16|88.16|89.93|87.93|0
1705563900000|2024-01-18 07:45:00|90.16|88.16|88.89|86.89|90.27|88.27|88.78|86.78|0
1705564200000|2024-01-18 07:50:00|88.78|86.78|88.78|86.78|88.78|86.78|88.32|86.32|0
1705564500000|2024-01-18 07:55:00|88.89|86.89|83.37|81.37|88.89|86.89|83.26|81.26|0
1705564800000|2024-01-18 08:00:00|83.49|81.49|83.26|81.26|83.71|81.71|83.26|81.26|0
1705565100000|2024-01-18 08:05:00|83.37|81.37|83.94|81.94|84.16|82.16|83.14|81.14|0
1705565400000|2024-01-18 08:10:00|84.05|82.05|83.25|81.25|84.28|82.28|82.97|80.97|0
1705565700000|2024-01-18 08:15:00|83.37|81.37|82.69|80.69|83.59|81.59|82.35|80.35|0
1705566000000|2024-01-18 08:20:00|82.8|80.8|83.02|81.02|83.59|81.59|82.41|80.41|0
1705566300000|2024-01-18 08:25:00|83.13|81.13|82.63|80.63|83.36|81.36|82.23|80.23|0
1705566600000|2024-01-18 08:30:00|82.68|80.68|83.92|81.92|84.15|82.15|82.46|80.46|0
1705566900000|2024-01-18 08:35:00|83.81|81.81|84.15|82.15|84.38|82.38|83.35|81.35|0
1705567200000|2024-01-18 08:40:00|84.21|82.21|83.3|81.3|84.26|82.26|83.12|81.12|0
1705567500000|2024-01-18 08:45:00|83.24|81.24|83.46|81.46|83.46|81.46|82.84|80.84|0
1705567800000|2024-01-18 08:50:00|83.57|81.57|83.8|81.8|83.91|81.91|83.23|81.23|0
1705568100000|2024-01-18 08:55:00|83.91|81.91|83.34|81.34|83.91|81.91|83.12|81.12|0
1705568400000|2024-01-18 09:00:00|83.23|81.23|82.44|80.44|83.34|81.34|82.44|80.44|0
1705568700000|2024-01-18 09:05:00|82.38|80.38|82.43|80.43|83.45|81.45|82.32|80.32|0
1705569000000|2024-01-18 09:10:00|82.55|80.55|82.21|80.21|82.66|80.66|81.43|79.43|0
1705569300000|2024-01-18 09:15:00|82.1|80.1|82.02|80.02|82.99|80.99|81.68|79.68|0
1705569600000|2024-01-18 09:20:00|81.91|79.91|81.12|79.12|82.02|80.02|81.12|79.12|0
1705569900000|2024-01-18 09:25:00|81.23|79.23|81.45|79.45|81.45|79.45|80.89|78.89|0
1705570200000|2024-01-18 09:30:00|81.34|79.34|81.56|79.56|81.56|79.56|80.78|78.78|0
1705570500000|2024-01-18 09:35:00|81.45|79.45|81.11|79.11|81.67|79.67|80.67|78.67|0
1705570800000|2024-01-18 09:40:00|80.77|78.77|81.33|79.33|81.67|79.67|80.22|78.22|0
1705571100000|2024-01-18 09:45:00|81.44|79.44|81.44|79.44|81.67|79.67|81.22|79.22|0
1705571400000|2024-01-18 09:50:00|81.33|79.33|81.55|79.55|81.55|79.55|81.21|79.21|0
1705571700000|2024-01-18 09:55:00|81.61|79.61|81.55|79.55|82.11|80.11|81.32|79.32|0
1705572000000|2024-01-18 10:00:00|81.43|79.43|81.54|79.54|81.66|79.66|81.43|79.43|0
1705572300000|2024-01-18 10:05:00|81.43|79.43|81.65|79.65|81.66|79.66|81.43|79.43|0
1705572600000|2024-01-18 10:10:00|81.54|79.54|82.21|80.21|82.67|80.67|81.54|79.54|0
1705572900000|2024-01-18 10:15:00|82.1|80.1|81.65|79.65|82.16|80.16|81.65|79.65|0
1705573200000|2024-01-18 10:20:00|81.76|79.76|81.98|79.98|82.32|80.32|81.42|79.42|0
1705573500000|2024-01-18 10:25:00|81.87|79.87|81.64|79.64|82.09|80.09|81.64|79.64|0
1705573800000|2024-01-18 10:30:00|81.75|79.75|81.86|79.86|81.98|79.98|81.64|79.64|0
1705574100000|2024-01-18 10:35:00|82.09|80.09|81.41|79.41|82.09|80.09|81.41|79.41|0
1705574400000|2024-01-18 10:40:00|81.3|79.3|81.3|79.3|81.41|79.41|81.3|79.3|0
1705574700000|2024-01-18 10:45:00|81.41|79.41|81.41|79.41|81.63|79.63|81.3|79.3|0
1705575000000|2024-01-18 10:50:00|81.29|79.29|79.62|77.62|81.41|79.41|79.51|77.51|0
1705575300000|2024-01-18 10:55:00|79.73|77.73|78.96|76.96|79.73|77.73|78.74|76.74|0
1705575600000|2024-01-18 11:00:00|78.85|76.85|77.65|75.65|78.96|76.96|77.65|75.65|0
1705575900000|2024-01-18 11:05:00|77.87|75.87|77.42|75.42|78.49|76.49|77.32|75.32|0
1705576200000|2024-01-18 11:10:00|77.31|75.31|76.77|74.77|77.48|75.48|76.56|74.56|0
1705576500000|2024-01-18 11:15:00|76.83|74.83|76.88|74.88|77.31|75.31|76.77|74.77|0
1705576800000|2024-01-18 11:20:00|76.82|74.82|76.66|74.66|77.09|75.09|76.5|74.5|0
1705577100000|2024-01-18 11:25:00|76.55|74.55|76.55|74.55|76.98|74.98|76.44|74.44|0
1705577400000|2024-01-18 11:30:00|76.66|74.66|76.65|74.65|76.87|74.87|76.12|74.12|0
1705577700000|2024-01-18 11:35:00|76.54|74.54|76.76|74.76|76.76|74.76|76.01|74.01|0
1705578000000|2024-01-18 11:40:00|76.65|74.65|75.26|73.26|76.65|74.65|75.26|73.26|0
1705578300000|2024-01-18 11:45:00|75.15|73.15|75.41|73.41|75.99|73.99|75.04|73.04|0
1705578600000|2024-01-18 11:50:00|75.46|73.46|75.67|73.67|75.67|73.67|75.03|73.03|0
1705578900000|2024-01-18 11:55:00|75.56|73.56|75.13|73.13|75.67|73.67|74.92|72.92|0
1705579200000|2024-01-18 12:00:00|75.03|73.03|74.7|72.7|75.03|73.03|73.86|71.86|0
1705579500000|2024-01-18 12:05:00|74.6|72.6|74.33|72.33|74.6|72.6|73.54|71.54|0
1705579800000|2024-01-18 12:10:00|74.38|72.38|73.96|71.96|74.49|72.49|73.65|71.65|0
1705580100000|2024-01-18 12:15:00|74.06|72.06|74.58|72.58|74.79|72.79|73.96|71.96|0
1705580400000|2024-01-18 12:20:00|74.53|72.53|73.95|71.95|74.58|72.58|73.95|71.95|0
1705580700000|2024-01-18 12:25:00|73.84|71.84|74.42|72.42|74.47|72.47|73.63|71.63|0
1705581000000|2024-01-18 12:30:00|74.36|72.36|74.47|72.47|74.57|72.57|73.94|71.94|0
1705581300000|2024-01-18 12:35:00|74.36|72.36|73.73|71.73|74.47|72.47|73.42|71.42|0
1705581600000|2024-01-18 12:40:00|73.83|71.83|74.04|72.04|74.46|72.46|73.57|71.57|0
1705581900000|2024-01-18 12:45:00|73.94|71.94|74.25|72.25|74.46|72.46|73.41|71.41|0
1705582200000|2024-01-18 12:50:00|74.14|72.14|74.09|72.09|74.25|72.25|73.93|71.93|0
1705582500000|2024-01-18 12:55:00|74.25|72.25|74.82|72.82|74.98|72.98|74.25|72.25|0
1705582800000|2024-01-18 13:00:00|74.88|72.88|74.45|72.45|75.3|73.3|74.24|72.24|0
1705583100000|2024-01-18 13:05:00|74.4|72.4|74.34|72.34|74.56|72.56|74.03|72.03|0
1705583400000|2024-01-18 13:10:00|74.45|72.45|74.34|72.34|74.55|72.55|74.03|72.03|0
1705583700000|2024-01-18 13:15:00|74.23|72.23|73.6|71.6|74.23|72.23|73.55|71.55|0
1705584000000|2024-01-18 13:20:00|73.5|71.5|73.81|71.81|73.81|71.81|73.5|71.5|0
1705584300000|2024-01-18 13:25:00|73.91|71.91|73.65|71.65|74.18|72.18|73.49|71.49|0
1705584600000|2024-01-18 13:30:00|74.91|72.91|73.91|71.91|75.39|73.39|73.6|71.6|0
1705584900000|2024-01-18 13:35:00|73.8|71.8|74.33|72.33|74.33|72.33|71.53|69.53|0
1705585200000|2024-01-18 13:40:00|74.22|72.22|76.88|74.88|77.09|75.09|74.12|72.12|0
1705585500000|2024-01-18 13:45:00|76.99|74.99|76.02|74.02|77.09|75.09|75.91|73.91|0
1705585800000|2024-01-18 13:50:00|76.12|74.12|76.12|74.12|76.44|74.44|75.59|73.59|0
1705586100000|2024-01-18 13:55:00|76.23|74.23|77.63|75.63|77.74|75.74|76.23|74.23|0
1705586400000|2024-01-18 14:00:00|77.52|75.52|76.54|74.54|77.52|75.52|76.01|74.01|0
1705586700000|2024-01-18 14:05:00|76.44|74.44|75.58|73.58|76.65|74.65|75.58|73.58|0
1705587000000|2024-01-18 14:10:00|75.69|73.69|73.99|71.99|75.69|73.69|73.68|71.68|0
1705587300000|2024-01-18 14:15:00|73.89|71.89|74.73|72.73|74.83|72.83|73.78|71.78|0
1705587600000|2024-01-18 14:20:00|74.83|72.83|75.89|73.89|76.86|74.86|74.83|72.83|0
1705587900000|2024-01-18 14:25:00|76|74|76.42|74.42|77.23|75.23|75.57|73.57|0
1705588200000|2024-01-18 14:30:00|75.78|73.78|75.46|73.46|76.74|74.74|74.72|72.72|0
1705588500000|2024-01-18 14:35:00|75.25|73.25|75.78|73.78|77.5|75.5|74.4|72.4|0
1705588800000|2024-01-18 14:40:00|75.56|73.56|76.32|74.32|77.17|75.17|74.4|72.4|0
1705589100000|2024-01-18 14:45:00|76.86|74.86|76.81|74.81|77.95|75.95|75.79|73.79|0
1705589400000|2024-01-18 14:50:00|76.75|74.75|77.95|75.95|78.38|76.38|76.54|74.54|0
1705589700000|2024-01-18 14:55:00|78.06|76.06|76.37|74.37|78.27|76.27|76.21|74.21|0
1705590000000|2024-01-18 15:00:00|76.21|74.21|77.83|75.83|78.38|76.38|75.35|73.35|0
1705590300000|2024-01-18 15:05:00|77.61|75.61|77.5|75.5|77.83|75.83|76.31|74.31|0
1705590600000|2024-01-18 15:10:00|77.39|75.39|75.02|73.02|77.61|75.61|74.92|72.92|0
1705590900000|2024-01-18 15:15:00|75.24|73.24|76.31|74.31|76.63|74.63|74.39|72.39|0
1705591200000|2024-01-18 15:20:00|76.2|74.2|75.66|73.66|77.71|75.71|75.45|73.45|0
1705591500000|2024-01-18 15:25:00|75.77|73.77|75.02|73.02|75.98|73.98|74.28|72.28|0
1705591800000|2024-01-18 15:30:00|74.8|72.8|74.38|72.38|76.62|74.62|73.96|71.96|0
1705592100000|2024-01-18 15:35:00|74.48|72.48|73.32|71.32|74.69|72.69|72.39|70.39|0
1705592400000|2024-01-18 15:40:00|73.11|71.11|72.8|70.8|74.16|72.16|72.59|70.59|0
1705592700000|2024-01-18 15:45:00|72.9|70.9|72.38|70.38|73.95|71.95|72.38|70.38|0
1705593000000|2024-01-18 15:50:00|72.28|70.28|73.21|71.21|73.95|71.95|72.07|70.07|0
1705593300000|2024-01-18 15:55:00|73.26|71.26|75.57|73.57|76.63|74.63|73|71|0
1705593600000|2024-01-18 16:00:00|75.99|73.99|78.03|76.03|78.14|76.14|75.57|73.57|0
1705593900000|2024-01-18 16:05:00|77.92|75.92|76.63|74.63|78.03|76.03|76.09|74.09|0
1705594200000|2024-01-18 16:10:00|76.52|74.52|75.77|73.77|76.73|74.73|75.45|73.45|0
1705594500000|2024-01-18 16:15:00|75.67|73.67|74.5|72.5|75.98|73.98|74.29|72.29|0
1705594800000|2024-01-18 16:20:00|74.71|72.71|74.29|72.29|74.92|72.92|73.77|71.77|0
1705595100000|2024-01-18 16:25:00|74.18|72.18|73.76|71.76|74.71|72.71|73.45|71.45|0
1705595400000|2024-01-18 16:30:00|73.55|71.55|72.83|70.83|74.08|72.08|72.72|70.72|0
1705595700000|2024-01-18 16:35:00|72.72|70.72|73.13|71.13|73.13|71.13|72.41|70.41|0
1705596000000|2024-01-18 16:40:00|73.19|71.19|74.49|72.49|74.8|72.8|73.19|71.19|0
1705596300000|2024-01-18 16:45:00|74.38|72.38|75.59|73.59|75.86|73.86|73.96|71.96|0
1705596600000|2024-01-18 16:50:00|75.65|73.65|73.85|71.85|75.65|73.65|73.33|71.33|0
1705596900000|2024-01-18 16:55:00|73.8|71.8|74.69|72.69|74.9|72.9|73.75|71.75|0
1705597200000|2024-01-18 17:00:00|74.58|72.58|79.31|77.31|79.42|77.42|74.37|72.37|0
1705597500000|2024-01-18 17:05:00|79.42|77.42|78.54|76.54|79.64|77.64|78.22|76.22|0
1705597800000|2024-01-18 17:10:00|78.65|76.65|78.76|76.76|80.74|78.74|78.32|76.32|0
1705598100000|2024-01-18 17:15:00|78.86|76.86|78.97|76.97|79.3|77.3|77.24|75.24|0
1705598400000|2024-01-18 17:20:00|78.86|76.86|79.52|77.52|79.85|77.85|78.43|76.43|0
1705598700000|2024-01-18 17:25:00|79.41|77.41|78.53|76.53|79.63|77.63|78.2|76.2|0
1705599000000|2024-01-18 17:30:00|78.42|76.42|80.73|78.73|80.84|78.84|78.42|76.42|0
1705599300000|2024-01-18 17:35:00|80.62|78.62|78.96|76.96|81.06|79.06|78.96|76.96|0
1705599600000|2024-01-18 17:40:00|79.07|77.07|78.85|76.85|80.06|78.06|78.52|76.52|0
1705599900000|2024-01-18 17:45:00|78.96|76.96|78.41|76.41|78.96|76.96|78.19|76.19|0
1705600200000|2024-01-18 17:50:00|78.52|76.52|79.72|77.72|80.27|78.27|78.19|76.19|0
1705600500000|2024-01-18 17:55:00|79.83|77.83|80.27|78.27|80.83|78.83|79.5|77.5|0
1705600800000|2024-01-18 18:00:00|80.38|78.38|81.94|79.94|82.28|80.28|80.38|78.38|0
1705601100000|2024-01-18 18:05:00|81.83|79.83|81.49|79.49|83.47|81.47|81.32|79.32|0
1705601400000|2024-01-18 18:10:00|81.6|79.6|82.05|80.05|82.95|80.95|81.38|79.38|0
1705601700000|2024-01-18 18:15:00|82.27|80.27|82.27|80.27|82.83|80.83|81.26|79.26|0
1705602000000|2024-01-18 18:20:00|82.49|80.49|82.92|80.92|84.06|82.06|80.51|78.51|0
1705602300000|2024-01-18 18:25:00|83.26|81.26|83.03|81.03|83.83|81.83|81.91|79.91|0
1705602600000|2024-01-18 18:30:00|83.15|81.15|80.8|78.8|83.15|81.15|80.57|78.57|0
1705602900000|2024-01-18 18:35:00|80.68|78.68|79.03|77.03|80.96|78.96|78.93|76.93|0
1705603200000|2024-01-18 18:40:00|78.93|76.93|77.95|75.95|79.58|77.58|77.52|75.52|0
1705603500000|2024-01-18 18:45:00|77.73|75.73|77.84|75.84|78.6|76.6|77.41|75.41|0
1705603800000|2024-01-18 18:50:00|77.94|75.94|77.19|75.19|77.94|75.94|76.87|74.87|0
1705604100000|2024-01-18 18:55:00|77.3|75.3|77.4|75.4|77.51|75.51|76.76|74.76|0
1705604400000|2024-01-18 19:00:00|77.08|75.08|74.42|72.42|77.08|75.08|74.11|72.11|0
1705604700000|2024-01-18 19:05:00|74.53|72.53|73.84|71.84|74.53|72.53|73.58|71.58|0
1705605000000|2024-01-18 19:10:00|73.89|71.89|72.84|70.84|74|72|72.53|70.53|0
1705605300000|2024-01-18 19:15:00|72.74|70.74|72.22|70.22|72.95|70.95|71.6|69.6|0
1705605600000|2024-01-18 19:20:00|72.12|70.12|69.66|67.66|72.74|70.74|69.26|67.26|0
1705605900000|2024-01-18 19:25:00|69.56|67.56|70.08|68.08|73.09|71.09|69.36|67.36|0
1705606200000|2024-01-18 19:30:00|69.98|67.98|70.08|68.08|70.18|68.18|68.89|66.89|0
1705606500000|2024-01-18 19:35:00|70.18|68.18|69.98|67.98|70.18|68.18|69.08|67.08|0
1705606800000|2024-01-18 19:40:00|69.88|67.88|72.02|70.02|72.23|70.23|69.58|67.58|0
1705607100000|2024-01-18 19:45:00|72.07|70.07|71.92|69.92|73.66|71.66|71.21|69.21|0
1705607400000|2024-01-18 19:50:00|71.71|69.71|70.7|68.7|71.92|69.92|69.9|67.9|0
1705607700000|2024-01-18 19:55:00|70.5|68.5|70.35|68.35|71.1|69.1|69.9|67.9|0
1705608000000|2024-01-18 20:00:00|70.4|68.4|70.1|68.1|71|69|69.9|67.9|0
1705608300000|2024-01-18 20:05:00|70.2|68.2|68.71|66.71|70.6|68.6|68.41|66.41|0
1705608600000|2024-01-18 20:10:00|68.51|66.51|69.3|67.3|69.3|67.3|68.31|66.31|0
1705608900000|2024-01-18 20:15:00|69.4|67.4|69.39|67.39|69.4|67.4|68.31|66.31|0
1705609200000|2024-01-18 20:20:00|69.49|67.49|68.7|66.7|69.54|67.54|68.11|66.11|0
1705609500000|2024-01-18 20:25:00|68.6|66.6|67.72|65.72|68.7|66.7|67.72|65.72|0
1705609800000|2024-01-18 20:30:00|67.62|65.62|67.72|65.72|68.2|66.2|67.33|65.33|0
1705610100000|2024-01-18 20:35:00|67.81|65.81|68.99|66.99|68.99|66.99|67.52|65.52|0
1705610400000|2024-01-18 20:40:00|69.28|67.28|67.9|65.9|69.68|67.68|67.71|65.71|0
1705610700000|2024-01-18 20:45:00|68|66|67.76|65.76|68.1|66.1|67.13|65.13|0
1705611000000|2024-01-18 20:50:00|67.61|65.61|67.22|65.22|67.8|65.8|65.3|63.3|0
1705611300000|2024-01-18 20:55:00|67.12|65.12|67.7|65.7|68.39|66.39|66.54|64.54|0
1705611600000|2024-01-18 21:00:00|67.41|65.41|68.68|66.68|69.17|67.17|67.41|65.41|0
1705611900000|2024-01-18 21:05:00|68.78|66.78|68.18|66.18|68.97|66.97|68.18|66.18|0
1705612200000|2024-01-18 21:10:00|68.28|66.28|68.08|66.08|68.77|66.77|68.08|66.08|0
1705612500000|2024-01-18 21:15:00|68.09|65.89|67.4|65.2|68.09|65.89|67.4|65.2|0
1705612800000|2024-01-18 21:20:00|67.31|65.11|67.11|64.91|67.31|65.11|66.73|64.53|0
1705613100000|2024-01-18 21:25:00|67.06|64.86|66.91|64.71|67.2|65|66.91|64.71|0
1705613400000|2024-01-18 21:30:00|67.01|64.81|66.91|64.71|67.11|64.91|66.91|64.71|0
1705613700000|2024-01-18 21:35:00|66.96|64.76|67.1|64.9|67.2|65|66.91|64.71|0
1705614000000|2024-01-18 21:40:00|67.15|64.95|67.29|65.09|67.29|65.09|67.1|64.9|0
1705614300000|2024-01-18 21:45:00|67.39|65.19|67.29|65.09|67.58|65.38|67.19|64.99|0
1705614600000|2024-01-18 21:50:00|67.19|64.99|67|64.8|67.29|65.09|66.9|64.7|0
1705614900000|2024-01-18 21:55:00|66.9|64.7|67.62|65.42|67.67|65.47|66.9|64.7|0
1705615200000|2024-01-18 22:00:00|67.55|65.35|67.51|65.31|67.65|65.45|67.42|65.22|0
1705615500000|2024-01-18 22:05:00|67.5|65.3|67.5|65.3|67.5|65.3|67.48|65.28|0
1705615800000|2024-01-18 22:10:00|67.52|65.32|67.49|65.29|67.52|65.32|67.46|65.26|0
1705616100000|2024-01-18 22:15:00|67.5|65.3|67.49|65.29|67.51|65.31|67.49|65.29|0
1705616400000|2024-01-18 22:20:00|67.48|65.28|67.48|65.28|67.48|65.28|67.48|65.28|0
1705616700000|2024-01-18 22:25:00|67.44|65.24|67.42|65.22|67.45|65.25|67.41|65.21|0
1705617000000|2024-01-18 22:30:00|67.4|65.2|67.4|65.2|67.42|65.22|67.4|65.2|0
1705617300000|2024-01-18 22:35:00|67.42|65.22|67.44|65.24|67.44|65.24|67.42|65.22|0
1705617600000|2024-01-18 22:40:00|67.41|65.21|67.41|65.21|67.41|65.21|67.41|65.21|0
1705617900000|2024-01-18 22:45:00|67.44|65.24|67.44|65.24|67.44|65.24|67.44|65.24|0
1705618200000|2024-01-18 22:50:00|67.43|65.23|67.41|65.21|67.43|65.23|67.41|65.21|0
1705618500000|2024-01-18 22:55:00|67.43|65.23|67.36|65.16|67.43|65.23|67.32|65.12|0
1705618800000|2024-01-18 23:00:00|67.4|65.2|68.12|65.92|68.37|66.17|67.4|65.2|0
1705619100000|2024-01-18 23:05:00|68.08|65.88|68.02|65.82|68.22|66.02|67.63|65.43|0
1705619400000|2024-01-18 23:10:00|68.12|65.92|67.53|65.33|68.22|66.02|67.44|65.24|0
1705619700000|2024-01-18 23:15:00|67.63|65.43|67.43|65.23|67.73|65.53|67.05|64.85|0
1705620000000|2024-01-18 23:20:00|67.48|65.28|67.43|65.23|67.53|65.33|67.14|64.94|0
1705620300000|2024-01-18 23:25:00|67.33|65.13|67.43|65.23|67.48|65.28|67.23|65.03|0
1705620600000|2024-01-18 23:30:00|67.48|65.28|67.62|65.42|67.81|65.61|67.33|65.13|0
1705620900000|2024-01-18 23:35:00|67.52|65.32|67.42|65.22|67.62|65.42|67.33|65.13|0
1705621200000|2024-01-18 23:40:00|67.32|65.12|67.32|65.12|67.61|65.41|67.13|64.93|0
1705621500000|2024-01-18 23:45:00|67.22|65.02|67.51|65.31|67.81|65.61|67.13|64.93|0
1705621800000|2024-01-18 23:50:00|67.47|65.27|66.64|64.44|67.47|65.27|66.45|64.25|0
1705622100000|2024-01-18 23:55:00|66.69|64.49|66.06|63.86|66.83|64.63|65.97|63.77|0
1705622400000|2024-01-19 00:00:00|66.16|63.96|66.44|64.24|66.54|64.34|65.97|63.77|0
1705622700000|2024-01-19 00:05:00|66.35|64.15|66.73|64.53|66.83|64.63|66.25|64.05|0
1705623000000|2024-01-19 00:10:00|66.78|64.58|67.01|64.81|67.21|65.01|66.78|64.58|0
1705623300000|2024-01-19 00:15:00|67.06|64.86|66.53|64.33|67.21|65.01|66.53|64.33|0
1705623600000|2024-01-19 00:20:00|66.43|64.23|66.19|63.99|66.43|64.23|66.05|63.85|0
1705623900000|2024-01-19 00:25:00|66.14|63.94|65.95|63.75|66.24|64.04|65.95|63.75|0
1705624200000|2024-01-19 00:30:00|65.85|63.65|65.95|63.75|66.14|63.94|65.85|63.65|0
1705624500000|2024-01-19 00:35:00|66.04|63.84|65.94|63.74|66.23|64.03|65.85|63.65|0
1705624800000|2024-01-19 00:40:00|66.04|63.84|66.42|64.22|66.42|64.22|65.94|63.74|0
1705625100000|2024-01-19 00:45:00|66.52|64.32|66.8|64.6|66.9|64.7|66.42|64.22|0
1705625400000|2024-01-19 00:50:00|66.9|64.7|66.7|64.5|66.95|64.75|66.7|64.5|0
1705625700000|2024-01-19 00:55:00|66.8|64.6|66.51|64.31|66.8|64.6|66.41|64.21|0
1705626000000|2024-01-19 01:00:00|66.41|64.21|66.03|63.83|66.41|64.21|66.03|63.83|0
1705626300000|2024-01-19 01:05:00|66.12|63.92|66.69|64.49|66.99|64.79|66.12|63.92|0
1705626600000|2024-01-19 01:10:00|66.6|64.4|66.4|64.2|66.69|64.49|66.12|63.92|0
1705626900000|2024-01-19 01:15:00|66.36|64.16|67.08|64.88|67.27|65.07|66.31|64.11|0
1705627200000|2024-01-19 01:20:00|67.17|64.97|67.56|65.36|67.75|65.55|67.08|64.88|0
1705627500000|2024-01-19 01:25:00|67.65|65.45|67.55|65.35|68.04|65.84|67.26|65.06|0
1705627800000|2024-01-19 01:30:00|67.36|65.36|66.97|64.97|67.55|65.55|66.92|64.92|0
1705628100000|2024-01-19 01:35:00|67.06|65.06|66.39|64.39|67.06|65.06|66.39|64.39|0
1705628400000|2024-01-19 01:40:00|66.44|64.44|66.63|64.63|66.67|64.67|66.38|64.38|0
1705628700000|2024-01-19 01:45:00|66.58|64.58|66.57|64.57|66.77|64.77|66.48|64.48|0
1705629000000|2024-01-19 01:50:00|66.67|64.67|66.19|64.19|66.67|64.67|66.09|64.09|0
1705629300000|2024-01-19 01:55:00|66.09|64.09|65.99|63.99|66.28|64.28|65.9|63.9|0
1705629600000|2024-01-19 02:00:00|66.09|64.09|66.18|64.18|66.28|64.28|65.9|63.9|0
1705629900000|2024-01-19 02:05:00|66.08|64.08|66.18|64.18|66.56|64.56|65.99|63.99|0
1705630200000|2024-01-19 02:10:00|66.23|64.23|66.08|64.08|66.56|64.56|65.89|63.89|0
1705630500000|2024-01-19 02:15:00|65.98|63.98|66.36|64.36|66.36|64.36|65.98|63.98|0
1705630800000|2024-01-19 02:20:00|66.32|64.32|66.17|64.17|66.65|64.65|66.17|64.17|0
1705631100000|2024-01-19 02:25:00|66.22|64.22|66.17|64.17|66.46|64.46|65.98|63.98|0
1705631400000|2024-01-19 02:30:00|66.26|64.26|66.16|64.16|66.45|64.45|66.07|64.07|0
1705631700000|2024-01-19 02:35:00|66.26|64.26|66.35|64.35|66.45|64.45|66.26|64.26|0
1705632000000|2024-01-19 02:40:00|66.45|64.45|66.4|64.4|66.64|64.64|66.25|64.25|0
1705632300000|2024-01-19 02:45:00|66.35|64.35|65.49|63.49|66.35|64.35|65.39|63.39|0
1705632600000|2024-01-19 02:50:00|65.54|63.54|65.82|63.82|65.96|63.96|65.39|63.39|0
1705632900000|2024-01-19 02:55:00|65.77|63.77|65.77|63.77|65.96|63.96|65.67|63.67|0
1705633200000|2024-01-19 03:00:00|65.86|63.86|65.38|63.38|65.86|63.86|65.19|63.19|0
1705633500000|2024-01-19 03:05:00|65.29|63.29|65.48|63.48|65.67|63.67|65.29|63.29|0
1705633800000|2024-01-19 03:10:00|65.53|63.53|65.52|63.52|65.57|63.57|65.38|63.38|0
1705634100000|2024-01-19 03:15:00|65.57|63.57|65.47|63.47|65.57|63.57|65.38|63.38|0
1705634400000|2024-01-19 03:20:00|65.57|63.57|65.85|63.85|65.95|63.95|65.52|63.52|0
1705634700000|2024-01-19 03:25:00|65.9|63.9|65.75|63.75|65.94|63.94|65.75|63.75|0
1705635000000|2024-01-19 03:30:00|65.85|63.85|65.75|63.75|66.04|64.04|65.65|63.65|0
1705635300000|2024-01-19 03:35:00|65.84|63.84|65.55|63.55|65.84|63.84|65.55|63.55|0
1705635600000|2024-01-19 03:40:00|65.65|63.65|65.74|63.74|65.84|63.84|65.55|63.55|0
1705635900000|2024-01-19 03:45:00|65.65|63.65|65.64|63.64|65.93|63.93|65.64|63.64|0
1705636200000|2024-01-19 03:50:00|65.74|63.74|65.55|63.55|65.74|63.74|65.5|63.5|0
1705636500000|2024-01-19 03:55:00|65.45|63.45|65.45|63.45|65.55|63.55|65.35|63.35|0
1705636800000|2024-01-19 04:00:00|65.35|63.35|65.54|63.54|65.64|63.64|65.35|63.35|0
1705637100000|2024-01-19 04:05:00|65.45|63.45|65.63|63.63|65.63|63.63|65.35|63.35|0
1705637400000|2024-01-19 04:10:00|65.73|63.73|65.82|63.82|65.82|63.82|65.73|63.73|0
1705637700000|2024-01-19 04:15:00|65.73|63.73|65.63|63.63|65.82|63.82|65.63|63.63|0
1705638000000|2024-01-19 04:20:00|65.53|63.53|65.53|63.53|65.72|63.72|65.43|63.43|0
1705638300000|2024-01-19 04:25:00|65.62|63.62|65.81|63.81|65.81|63.81|65.53|63.53|0
1705638600000|2024-01-19 04:30:00|65.72|63.72|65.91|63.91|66|64|65.72|63.72|0
1705638900000|2024-01-19 04:35:00|65.96|63.96|65.71|63.71|66|64|65.71|63.71|0
1705639200000|2024-01-19 04:40:00|65.67|63.67|65.61|63.61|65.71|63.71|65.61|63.61|0
1705639500000|2024-01-19 04:45:00|65.71|63.71|65.8|63.8|65.8|63.8|65.71|63.71|0
1705639800000|2024-01-19 04:50:00|65.9|63.9|65.89|63.89|65.99|63.99|65.8|63.8|0
1705640100000|2024-01-19 04:55:00|65.94|63.94|65.89|63.89|65.99|63.99|65.89|63.89|0
1705640400000|2024-01-19 05:00:00|65.8|63.8|65.51|63.51|65.8|63.8|65.41|63.41|0
1705640700000|2024-01-19 05:05:00|65.6|63.6|65.7|63.7|65.89|63.89|65.6|63.6|0
1705641000000|2024-01-19 05:10:00|65.69|63.69|65.5|63.5|65.79|63.79|65.5|63.5|0
1705641300000|2024-01-19 05:15:00|65.41|63.41|65.69|63.69|65.74|63.74|65.4|63.4|0
1705641600000|2024-01-19 05:20:00|65.59|63.59|65.59|63.59|65.78|63.78|65.5|63.5|0
1705641900000|2024-01-19 05:25:00|65.64|63.64|65.49|63.49|65.69|63.69|65.49|63.49|0
1705642200000|2024-01-19 05:30:00|65.4|63.4|65.87|63.87|65.87|63.87|65.4|63.4|0
1705642500000|2024-01-19 05:35:00|65.97|63.97|66.35|64.35|66.45|64.45|65.78|63.78|0
1705642800000|2024-01-19 05:40:00|66.44|64.44|66.25|64.25|66.54|64.54|66.25|64.25|0
1705643100000|2024-01-19 05:45:00|66.35|64.35|66.44|64.44|66.54|64.54|66.34|64.34|0
1705643400000|2024-01-19 05:50:00|66.34|64.34|66.63|64.63|66.73|64.73|66.3|64.3|0
1705643700000|2024-01-19 05:55:00|66.68|64.68|66.77|64.77|66.92|64.92|66.63|64.63|0
1705644000000|2024-01-19 06:00:00|66.82|64.82|66.62|64.62|66.91|64.91|66.53|64.53|0
1705644300000|2024-01-19 06:05:00|66.53|64.53|66.24|64.24|66.62|64.62|66.04|64.04|0
1705644600000|2024-01-19 06:10:00|66.14|64.14|65.85|63.85|66.38|64.38|65.85|63.85|0
1705644900000|2024-01-19 06:15:00|65.95|63.95|65.75|63.75|65.95|63.95|65.75|63.75|0
1705645200000|2024-01-19 06:20:00|65.85|63.85|65.84|63.84|65.94|63.94|65.75|63.75|0
1705645500000|2024-01-19 06:25:00|65.94|63.94|66.23|64.23|66.23|64.23|65.75|63.75|0
1705645800000|2024-01-19 06:30:00|66.22|64.22|66.13|64.13|66.32|64.32|65.94|63.94|0
1705646100000|2024-01-19 06:35:00|66.03|64.03|65.84|63.84|66.13|64.13|65.74|63.74|0
1705646400000|2024-01-19 06:40:00|65.93|63.93|65.83|63.83|66.03|64.03|65.36|63.36|0
1705646700000|2024-01-19 06:45:00|65.74|63.74|65.74|63.74|65.83|63.83|65.64|63.64|0
1705647000000|2024-01-19 06:50:00|65.64|63.64|65.73|63.73|65.83|63.83|65.64|63.64|0
1705647300000|2024-01-19 06:55:00|65.83|63.83|65.63|63.63|65.83|63.83|65.54|63.54|0
1705647600000|2024-01-19 07:00:00|65.83|63.83|65.73|63.73|66.21|64.21|65.63|63.63|0
1705647900000|2024-01-19 07:05:00|65.82|63.82|65.72|63.72|66.11|64.11|65.44|63.44|0
1705648200000|2024-01-19 07:10:00|65.82|63.82|66.01|64.01|66.2|64.2|65.82|63.82|0
1705648500000|2024-01-19 07:15:00|65.96|63.96|63.5|61.5|66.01|64.01|63.46|61.46|0
1705648800000|2024-01-19 07:20:00|63.55|61.55|64.11|62.11|64.39|62.39|63.36|61.36|0
1705649100000|2024-01-19 07:25:00|64.01|62.01|64.1|62.1|64.67|62.67|64.01|62.01|0
1705649400000|2024-01-19 07:30:00|64.01|62.01|63.82|61.82|64.2|62.2|63.45|61.45|0
1705649700000|2024-01-19 07:35:00|63.87|61.87|63.77|61.77|66.06|64.06|63.77|61.77|0
1705650000000|2024-01-19 07:40:00|63.72|61.72|63.76|61.76|64.05|62.05|63.58|61.58|0
1705650300000|2024-01-19 07:45:00|63.86|61.86|63.76|61.76|64.42|62.42|63.76|61.76|0
1705650600000|2024-01-19 07:50:00|63.85|61.85|63.39|61.39|63.85|61.85|63.39|61.39|0
1705650900000|2024-01-19 07:55:00|63.48|61.48|63.8|61.8|63.9|61.9|63.48|61.48|0
1705651200000|2024-01-19 08:00:00|63.94|61.94|64.03|62.03|64.22|62.22|63.57|61.57|0
1705651500000|2024-01-19 08:05:00|63.94|61.94|64.59|62.59|64.69|62.69|63.85|61.85|0
1705651800000|2024-01-19 08:10:00|64.55|62.55|64.03|62.03|64.87|62.87|64.03|62.03|0
1705652100000|2024-01-19 08:15:00|63.93|61.93|64.17|62.17|64.59|62.59|63.65|61.65|0
1705652400000|2024-01-19 08:20:00|64.12|62.12|63.65|61.65|64.49|62.49|63.65|61.65|0
1705652700000|2024-01-19 08:25:00|63.2|61.2|63.85|61.85|63.85|61.85|63.2|61.2|0
1705653000000|2024-01-19 08:30:00|63.94|61.94|64.12|62.12|64.78|62.78|63.94|61.94|0
1705653300000|2024-01-19 08:35:00|64.22|62.22|63.93|61.93|64.55|62.55|63.84|61.84|0
1705653600000|2024-01-19 08:40:00|63.84|61.84|64.12|62.12|64.59|62.59|63.75|61.75|0
1705653900000|2024-01-19 08:45:00|64.21|62.21|63.37|61.37|64.49|62.49|63.37|61.37|0
1705654200000|2024-01-19 08:50:00|63.33|61.33|63.18|61.18|63.46|61.46|63.09|61.09|0
1705654500000|2024-01-19 08:55:00|63.23|61.23|62.26|60.26|63.27|61.27|62.26|60.26|0
1705654800000|2024-01-19 09:00:00|62.35|60.35|61.62|59.62|62.49|60.49|61.43|59.43|0
1705655100000|2024-01-19 09:05:00|61.71|59.71|61.43|59.43|62.16|60.16|61.43|59.43|0
1705655400000|2024-01-19 09:10:00|61.52|59.52|60.35|58.35|61.79|59.79|60.35|58.35|0
1705655700000|2024-01-19 09:15:00|60.26|58.26|60.43|58.43|60.52|58.52|60.08|58.08|0
1705656000000|2024-01-19 09:20:00|60.48|58.48|59.81|57.81|60.48|58.48|59.72|57.72|0
1705656300000|2024-01-19 09:25:00|59.89|57.89|59.85|57.85|59.98|57.98|59.63|57.63|0
1705656600000|2024-01-19 09:30:00|59.89|57.89|61.06|59.06|61.06|59.06|59.89|57.89|0
1705656900000|2024-01-19 09:35:00|61.15|59.15|61.69|59.69|61.87|59.87|61.14|59.14|0
1705657200000|2024-01-19 09:40:00|61.78|59.78|62.23|60.23|62.33|60.33|61.78|59.78|0
1705657500000|2024-01-19 09:45:00|62.28|60.28|61.73|59.73|62.42|60.42|61.68|59.68|0
1705657800000|2024-01-19 09:50:00|61.77|59.77|60.87|58.87|62.27|60.27|60.6|58.6|0
1705658100000|2024-01-19 09:55:00|60.78|58.78|60.06|58.06|60.78|58.78|60.06|58.06|0
1705658400000|2024-01-19 10:00:00|60.11|58.11|60.24|58.24|60.6|58.6|60.11|58.11|0
1705658700000|2024-01-19 10:05:00|60.33|58.33|60.15|58.15|60.42|58.42|59.97|57.97|0
1705659000000|2024-01-19 10:10:00|60.24|58.24|60.23|58.23|60.42|58.42|59.97|57.97|0
1705659300000|2024-01-19 10:15:00|60.32|58.32|60.68|58.68|61.13|59.13|60.32|58.32|0
1705659600000|2024-01-19 10:20:00|60.59|58.59|60.59|58.59|60.68|58.68|60.32|58.32|0
1705659900000|2024-01-19 10:25:00|60.68|58.68|60.76|58.76|61.13|59.13|60.68|58.68|0
1705660200000|2024-01-19 10:30:00|60.72|58.72|60.67|58.67|61.03|59.03|60.58|58.58|0
1705660500000|2024-01-19 10:35:00|60.76|58.76|60.04|58.04|60.76|58.76|59.86|57.86|0
1705660800000|2024-01-19 10:40:00|59.95|57.95|60.67|58.67|60.76|58.76|59.77|57.77|0
1705661100000|2024-01-19 10:45:00|60.71|58.71|60.35|58.35|60.76|58.76|60.35|58.35|0
1705661400000|2024-01-19 10:50:00|60.22|58.22|60.08|58.08|60.48|58.48|59.95|57.95|0
1705661700000|2024-01-19 10:55:00|60.12|58.12|60.3|58.3|60.3|58.3|59.68|57.68|0
1705662000000|2024-01-19 11:00:00|60.39|58.39|60.21|58.21|60.66|58.66|59.94|57.94|0
1705662300000|2024-01-19 11:05:00|60.12|58.12|59.94|57.94|60.21|58.21|59.85|57.85|0
1705662600000|2024-01-19 11:10:00|59.85|57.85|59.58|57.58|59.94|57.94|59.4|57.4|0
1705662900000|2024-01-19 11:15:00|59.67|57.67|59.84|57.84|60.02|58.02|59.49|57.49|0
1705663200000|2024-01-19 11:20:00|59.89|57.89|59.57|57.57|60.02|58.02|59.49|57.49|0
1705663500000|2024-01-19 11:25:00|59.66|57.66|59.75|57.75|59.93|57.93|59.66|57.66|0
1705663800000|2024-01-19 11:30:00|59.84|57.84|58.69|56.69|59.84|57.84|58.6|56.6|0
1705664100000|2024-01-19 11:35:00|58.78|56.78|58.78|56.78|59.22|57.22|58.52|56.52|0
1705664400000|2024-01-19 11:40:00|58.87|56.87|58.78|56.78|59.04|57.04|58.65|56.65|0
1705664700000|2024-01-19 11:45:00|58.74|56.74|58.86|56.86|58.95|56.95|58.69|56.69|0
1705665000000|2024-01-19 11:50:00|58.78|56.78|59.48|57.48|59.48|57.48|58.78|56.78|0
1705665300000|2024-01-19 11:55:00|59.56|57.56|58.99|56.99|59.56|57.56|58.86|56.86|0
1705665600000|2024-01-19 12:00:00|59.03|57.03|59.12|57.12|59.56|57.56|58.94|56.94|0
1705665900000|2024-01-19 12:05:00|59.21|57.21|59.38|57.38|59.38|57.38|58.94|56.94|0
1705666200000|2024-01-19 12:10:00|59.47|57.47|59.47|57.47|59.82|57.82|59.38|57.38|0
1705666500000|2024-01-19 12:15:00|59.55|57.55|59.99|57.99|59.99|57.99|59.42|57.42|0
1705666800000|2024-01-19 12:20:00|59.9|57.9|60.26|58.26|60.35|58.35|59.82|57.82|0
1705667100000|2024-01-19 12:25:00|60.22|58.22|60.26|58.26|60.34|58.34|59.86|57.86|0
1705667400000|2024-01-19 12:30:00|60.34|58.34|60.16|58.16|60.43|58.43|59.99|57.99|0
1705667700000|2024-01-19 12:35:00|60.07|58.07|59.89|57.89|60.34|58.34|59.89|57.89|0
1705668000000|2024-01-19 12:40:00|59.98|57.98|60.6|58.6|60.78|58.78|59.98|57.98|0
1705668300000|2024-01-19 12:45:00|60.78|58.78|60.33|58.33|60.78|58.78|60.33|58.33|0
1705668600000|2024-01-19 12:50:00|60.24|58.24|59.53|57.53|60.24|58.24|59.36|57.36|0
1705668900000|2024-01-19 12:55:00|59.44|57.44|58.74|56.74|59.44|57.44|58.56|56.56|0
1705669200000|2024-01-19 13:00:00|58.65|56.65|57.95|55.95|58.65|56.65|57.52|55.52|0
1705669500000|2024-01-19 13:05:00|57.87|55.87|57.17|55.17|58.12|56.12|57.09|55.09|0
1705669800000|2024-01-19 13:10:00|57.26|55.26|57|55|57.52|55.52|56.83|54.83|0
1705670100000|2024-01-19 13:15:00|56.91|54.91|57.17|55.17|57.26|55.26|56.74|54.74|0
1705670400000|2024-01-19 13:20:00|57|55|57.51|55.51|57.68|55.68|56.91|54.91|0
1705670700000|2024-01-19 13:25:00|57.6|55.6|58.64|56.64|58.64|56.64|57.6|55.6|0
1705671000000|2024-01-19 13:30:00|58.72|56.72|58.68|56.68|59.07|57.07|58.03|56.03|0
1705671300000|2024-01-19 13:35:00|58.63|56.63|58.8|56.8|58.89|56.89|58.46|56.46|0
1705671600000|2024-01-19 13:40:00|58.89|56.89|59.86|57.86|60.03|58.03|58.8|56.8|0
1705671900000|2024-01-19 13:45:00|59.77|57.77|59.76|57.76|59.94|57.94|59.33|57.33|0
1705672200000|2024-01-19 13:50:00|59.68|57.68|60.03|58.03|60.21|58.21|59.68|57.68|0
1705672500000|2024-01-19 13:55:00|60.12|58.12|60.52|58.52|60.92|58.92|60.03|58.03|0
1705672800000|2024-01-19 14:00:00|60.56|58.56|60.82|58.82|61.36|59.36|60.29|58.29|0
1705673100000|2024-01-19 14:05:00|60.73|58.73|60.82|58.82|61|59|60.2|58.2|0
1705673400000|2024-01-19 14:10:00|60.73|58.73|61.81|59.81|61.9|59.9|60.64|58.64|0
1705673700000|2024-01-19 14:15:00|61.95|59.95|61.99|59.99|62.08|60.08|61.54|59.54|0
1705674000000|2024-01-19 14:20:00|62.08|60.08|61.26|59.26|62.17|60.17|61.26|59.26|0
1705674300000|2024-01-19 14:25:00|61.53|59.53|63.63|61.63|64.19|62.19|61.53|59.53|0
1705674600000|2024-01-19 14:30:00|63.91|61.91|64.3|62.3|64.94|62.94|62.71|60.71|0
1705674900000|2024-01-19 14:35:00|64.39|62.39|64.86|62.86|65.24|63.24|63.74|61.74|0
1705675200000|2024-01-19 14:40:00|64.96|62.96|65.14|63.14|65.43|63.43|64.2|62.2|0
1705675500000|2024-01-19 14:45:00|65.24|63.24|65.01|63.01|65.96|63.96|64.63|62.63|0
1705675800000|2024-01-19 14:50:00|64.92|62.92|62.71|60.71|65.58|63.58|62.43|60.43|0
1705676100000|2024-01-19 14:55:00|62.8|60.8|62.33|60.33|63.17|61.17|62.24|60.24|0
1705676400000|2024-01-19 15:00:00|62.38|60.38|61.6|59.6|62.98|60.98|60.52|58.52|0
1705676700000|2024-01-19 15:05:00|61.69|59.69|64.47|62.47|65.23|63.23|61.42|59.42|0
1705677000000|2024-01-19 15:10:00|64.56|62.56|64.09|62.09|64.85|62.85|63.34|61.34|0
1705677300000|2024-01-19 15:15:00|64|62|62.32|60.32|64.18|62.18|61.87|59.87|0
1705677600000|2024-01-19 15:20:00|62.14|60.14|62.61|60.61|63.88|61.88|61.41|59.41|0
1705677900000|2024-01-19 15:25:00|62.7|60.7|61.42|59.42|62.7|60.7|61.42|59.42|0
1705678200000|2024-01-19 15:30:00|61.6|59.6|63.35|61.35|63.81|61.81|61.6|59.6|0
1705678500000|2024-01-19 15:35:00|63.25|61.25|61.96|59.96|63.25|61.25|61.41|59.41|0
1705678800000|2024-01-19 15:40:00|61.87|59.87|60.86|58.86|62.33|60.33|60.86|58.86|0
1705679100000|2024-01-19 15:45:00|60.95|58.95|61.68|59.68|61.68|59.68|60.41|58.41|0
1705679400000|2024-01-19 15:50:00|61.59|59.59|60.68|58.68|62.32|60.32|60.68|58.68|0
1705679700000|2024-01-19 15:55:00|60.5|58.5|60.31|58.31|61.04|59.04|59.6|57.6|0
1705680000000|2024-01-19 16:00:00|60.22|58.22|60.04|58.04|61.22|59.22|59.51|57.51|0
1705680300000|2024-01-19 16:05:00|60.13|58.13|58.97|56.97|60.13|58.13|58.62|56.62|0
1705680600000|2024-01-19 16:10:00|58.88|56.88|58.53|56.53|58.88|56.88|57.05|55.05|0
1705680900000|2024-01-19 16:15:00|58.44|56.44|57.91|55.91|58.53|56.53|57.22|55.22|0
1705681200000|2024-01-19 16:20:00|57.83|55.83|57.65|55.65|58.35|56.35|57.65|55.65|0
1705681500000|2024-01-19 16:25:00|57.56|55.56|58.17|56.17|58.35|56.35|57.3|55.3|0
1705681800000|2024-01-19 16:30:00|58.26|56.26|59.41|57.41|59.41|57.41|58.08|56.08|0
1705682100000|2024-01-19 16:35:00|59.32|57.32|59.94|57.94|60.39|58.39|59.32|57.32|0
1705682400000|2024-01-19 16:40:00|60.03|58.03|59.94|57.94|60.75|58.75|59.76|57.76|0
1705682700000|2024-01-19 16:45:00|60.03|58.03|60.47|58.47|60.84|58.84|59.85|57.85|0
1705683000000|2024-01-19 16:50:00|60.56|58.56|59.49|57.49|60.56|58.56|58.87|56.87|0
1705683300000|2024-01-19 16:55:00|59.58|57.58|58.43|56.43|59.93|57.93|58.26|56.26|0
1705683600000|2024-01-19 17:00:00|58.34|56.34|58.52|56.52|58.96|56.96|57.91|55.91|0
1705683900000|2024-01-19 17:05:00|58.43|56.43|59.22|57.22|59.22|57.22|58.34|56.34|0
1705684200000|2024-01-19 17:10:00|59.26|57.26|58.95|56.95|60.55|58.55|58.69|56.69|0
1705684500000|2024-01-19 17:15:00|58.86|56.86|58.6|56.6|59.04|57.04|58.07|56.07|0
1705684800000|2024-01-19 17:20:00|58.51|56.51|57.55|55.55|58.95|56.95|57.37|55.37|0
1705685100000|2024-01-19 17:25:00|57.63|55.63|56.68|54.68|57.72|55.72|56.34|54.34|0
1705685400000|2024-01-19 17:30:00|56.6|54.6|55.49|53.49|56.77|54.77|54.78|52.78|0
1705685700000|2024-01-19 17:35:00|55.41|53.41|55.74|53.74|55.74|53.74|54.49|52.49|0
1705686000000|2024-01-19 17:40:00|55.66|53.66|55.4|53.4|56.85|54.85|55.4|53.4|0
1705686300000|2024-01-19 17:45:00|55.49|53.49|55.82|53.82|56.42|54.42|55.4|53.4|0
1705686600000|2024-01-19 17:50:00|55.74|53.74|54.65|52.65|55.74|53.74|54.56|52.56|0
1705686900000|2024-01-19 17:55:00|54.56|52.56|54.04|52.04|55.4|53.4|53.98|51.98|0
1705687200000|2024-01-19 18:00:00|53.96|51.96|55.03|53.03|55.62|53.62|53.96|51.96|0
1705687500000|2024-01-19 18:05:00|54.95|52.95|53.99|51.99|55.03|53.03|53.7|51.7|0
1705687800000|2024-01-19 18:10:00|53.95|51.95|53.21|51.21|54.11|52.11|52.81|50.81|0
1705688100000|2024-01-19 18:15:00|53.13|51.13|52.96|50.96|53.13|51.13|51.76|49.76|0
1705688400000|2024-01-19 18:20:00|52.8|50.8|51.91|49.91|52.8|50.8|51.36|49.36|0
1705688700000|2024-01-19 18:25:00|51.83|49.83|51.48|49.48|52.15|50.15|51.43|49.43|0
1705689000000|2024-01-19 18:30:00|51.35|49.35|51.87|49.87|52.03|50.03|51.04|49.04|0
1705689300000|2024-01-19 18:35:00|51.79|49.79|51.83|49.83|52.23|50.23|51|49|0
1705689600000|2024-01-19 18:40:00|51.75|49.75|51.44|49.44|52.07|50.07|51.36|49.36|0
1705689900000|2024-01-19 18:45:00|51.28|49.28|51.67|49.67|52.14|50.14|51.2|49.2|0
1705690200000|2024-01-19 18:50:00|51.59|49.59|51.52|49.52|53.19|51.19|51.37|49.37|0
1705690500000|2024-01-19 18:55:00|51.45|49.45|50.35|48.35|51.45|49.45|50.27|48.27|0
1705690800000|2024-01-19 19:00:00|50.27|48.27|50.63|48.63|51.41|49.41|50.12|48.12|0
1705691100000|2024-01-19 19:05:00|50.79|48.79|50.25|48.25|50.86|48.86|50.25|48.25|0
1705691400000|2024-01-19 19:10:00|50.32|48.32|49.1|47.1|50.32|48.32|48.95|46.95|0
1705691700000|2024-01-19 19:15:00|49.18|47.18|50.24|48.24|50.47|48.47|48.95|46.95|0
1705692000000|2024-01-19 19:20:00|50.16|48.16|49.63|47.63|50.78|48.78|49.48|47.48|0
1705692300000|2024-01-19 19:25:00|49.55|47.55|50.16|48.16|50.39|48.39|47.98|45.98|0
1705692600000|2024-01-19 19:30:00|50.01|48.01|51|49|51.39|49.39|49.78|47.78|0
1705692900000|2024-01-19 19:35:00|50.93|48.93|50.08|48.08|52.02|50.02|49.92|47.92|0
1705693200000|2024-01-19 19:40:00|50.15|48.15|50.3|48.3|51.08|49.08|49.47|47.47|0
1705693500000|2024-01-19 19:45:00|50.23|48.23|49.77|47.77|50.69|48.69|49.54|47.54|0
1705693800000|2024-01-19 19:50:00|49.69|47.69|50.07|48.07|50.76|48.76|49.61|47.61|0
1705694100000|2024-01-19 19:55:00|49.99|47.99|49.41|47.41|50.8|48.8|49.37|47.37|0
1705694400000|2024-01-19 20:00:00|49.45|47.45|49.07|47.07|49.98|47.98|48.47|46.47|0
1705694700000|2024-01-19 20:05:00|48.99|46.99|49.29|47.29|49.37|47.37|48.54|46.54|0
1705695000000|2024-01-19 20:10:00|49.22|47.22|49.52|47.52|49.82|47.82|49.06|47.06|0
1705695300000|2024-01-19 20:15:00|49.44|47.44|49.44|47.44|49.82|47.82|48.99|46.99|0
1705695600000|2024-01-19 20:20:00|49.51|47.51|50.19|48.19|50.42|48.42|49.21|47.21|0
1705695900000|2024-01-19 20:25:00|50.12|48.12|49.43|47.43|50.27|48.27|49.05|47.05|0
1705696200000|2024-01-19 20:30:00|49.35|47.35|49.01|47.01|49.81|47.81|48.94|46.94|0
1705696500000|2024-01-19 20:35:00|48.97|46.97|49.5|47.5|49.65|47.65|48.6|46.6|0
1705696800000|2024-01-19 20:40:00|49.57|47.57|49.76|47.76|49.96|47.96|49.19|47.19|0
1705697100000|2024-01-19 20:45:00|49.87|47.87|49.03|47.03|49.87|47.87|48.81|46.81|0
1705697400000|2024-01-19 20:50:00|48.73|46.73|48.2|46.2|49.49|47.49|48.2|46.2|0
1705697700000|2024-01-19 20:55:00|48.28|46.28|48.43|46.43|49.33|47.33|48.13|46.13|0
1705698000000|2024-01-19 21:00:00|48.35|46.35|47.38|45.38|48.95|46.95|47.31|45.31|0
1705698300000|2024-01-19 21:05:00|47.46|45.46|47.6|45.6|47.83|45.83|47.46|45.46|0
1705698600000|2024-01-19 21:10:00|47.68|45.68|48.01|46.01|48.19|46.19|47.68|45.68|0
1705887600000|2024-01-22 01:40:00|45.37|43.37|45.62|43.62|45.76|43.76|45.33|43.33|0
1705887900000|2024-01-22 01:45:00|45.55|43.55|45.26|43.26|45.69|43.69|45.05|43.05|0
1705888200000|2024-01-22 01:50:00|45.33|43.33|45.33|43.33|45.61|43.61|45.26|43.26|0
1705888500000|2024-01-22 01:55:00|45.4|43.4|45.32|43.32|45.54|43.54|45.25|43.25|0
1705888800000|2024-01-22 02:00:00|45.25|43.25|45.46|43.46|45.68|43.68|45.25|43.25|0
1705889100000|2024-01-22 02:05:00|45.39|43.39|45.53|43.53|45.6|43.6|45.32|43.32|0
1705889400000|2024-01-22 02:10:00|45.46|43.46|45.1|43.1|45.46|43.46|45.03|43.03|0
1705889700000|2024-01-22 02:15:00|45.07|43.07|44.75|42.75|45.17|43.17|44.72|42.72|0
1705890000000|2024-01-22 02:20:00|44.82|42.82|45.24|43.24|45.31|43.31|44.75|42.75|0
1705890300000|2024-01-22 02:25:00|45.28|43.28|45.66|43.66|45.66|43.66|45.17|43.17|0
1705890600000|2024-01-22 02:30:00|45.59|43.59|46.09|44.09|46.16|44.16|45.59|43.59|0
1705890900000|2024-01-22 02:35:00|46.16|44.16|45.87|43.87|46.16|44.16|45.8|43.8|0
1705891200000|2024-01-22 02:40:00|45.8|43.8|45.65|43.65|45.87|43.87|45.65|43.65|0
1705891500000|2024-01-22 02:45:00|45.58|43.58|45.3|43.3|45.65|43.65|45.3|43.3|0
1705891800000|2024-01-22 02:50:00|45.37|43.37|45.44|43.44|45.51|43.51|45.37|43.37|0
1705892100000|2024-01-22 02:55:00|45.51|43.51|45.58|43.58|45.72|43.72|45.44|43.44|0
1705892400000|2024-01-22 03:00:00|45.5|43.5|45.57|43.57|45.72|43.72|45.43|43.43|0
1705892700000|2024-01-22 03:05:00|45.64|43.64|45.78|43.78|45.86|43.86|45.57|43.57|0
1705893000000|2024-01-22 03:10:00|45.71|43.71|45.92|43.92|46|44|45.71|43.71|0
1705893300000|2024-01-22 03:15:00|45.85|43.85|45.71|43.71|45.99|43.99|45.71|43.71|0
1705893600000|2024-01-22 03:20:00|45.78|43.78|45.99|43.99|45.99|43.99|45.71|43.71|0
1705893900000|2024-01-22 03:25:00|45.92|43.92|45.7|43.7|45.92|43.92|45.63|43.63|0
1705894200000|2024-01-22 03:30:00|45.77|43.77|45.56|43.56|45.77|43.77|45.49|43.49|0
1705894500000|2024-01-22 03:35:00|45.63|43.63|45.41|43.41|45.63|43.63|45.41|43.41|0
1705894800000|2024-01-22 03:40:00|45.38|43.38|45.55|43.55|45.62|43.62|45.38|43.38|0
1705895100000|2024-01-22 03:45:00|45.48|43.48|45.41|43.41|45.55|43.55|45.2|43.2|0
1705895400000|2024-01-22 03:50:00|45.48|43.48|45.9|43.9|45.9|43.9|45.44|43.44|0
1705895700000|2024-01-22 03:55:00|45.97|43.97|45.69|43.69|46.05|44.05|45.69|43.69|0
1705896000000|2024-01-22 04:00:00|45.61|43.61|45.4|43.4|45.61|43.61|45.33|43.33|0
1705896300000|2024-01-22 04:05:00|45.47|43.47|45.18|43.18|45.47|43.47|45.18|43.18|0
1705896600000|2024-01-22 04:10:00|45.32|43.32|45.25|43.25|45.4|43.4|45.25|43.25|0
1705896900000|2024-01-22 04:15:00|45.18|43.18|45.53|43.53|45.53|43.53|45.11|43.11|0
1705897200000|2024-01-22 04:20:00|45.46|43.46|45.46|43.46|45.46|43.46|45.39|43.39|0
1705897500000|2024-01-22 04:25:00|45.53|43.53|45.39|43.39|45.53|43.53|45.39|43.39|0
1705897800000|2024-01-22 04:30:00|45.46|43.46|45.45|43.45|45.53|43.53|45.38|43.38|0
1705898100000|2024-01-22 04:35:00|45.49|43.49|45.52|43.52|45.52|43.52|45.38|43.38|0
1705898400000|2024-01-22 04:40:00|45.45|43.45|45.52|43.52|45.63|43.63|45.45|43.45|0
1705898700000|2024-01-22 04:45:00|45.45|43.45|45.45|43.45|45.52|43.52|45.45|43.45|0
1705899000000|2024-01-22 04:50:00|45.37|43.37|45.44|43.44|45.44|43.44|45.37|43.37|0
1705899300000|2024-01-22 04:55:00|45.37|43.37|45.37|43.37|45.44|43.44|45.37|43.37|0
1705899600000|2024-01-22 05:00:00|45.44|43.44|45.51|43.51|45.62|43.62|45.44|43.44|0
1705899900000|2024-01-22 05:05:00|45.58|43.58|45.36|43.36|45.76|43.76|45.36|43.36|0
1705900200000|2024-01-22 05:10:00|45.4|43.4|45.5|43.5|45.58|43.58|45.4|43.4|0
1705900500000|2024-01-22 05:15:00|45.54|43.54|45.57|43.57|45.64|43.64|45.5|43.5|0
1705900800000|2024-01-22 05:20:00|45.64|43.64|45.57|43.57|45.68|43.68|45.5|43.5|0
1705901100000|2024-01-22 05:25:00|45.64|43.64|45.85|43.85|45.85|43.85|45.57|43.57|0
1705901400000|2024-01-22 05:30:00|45.92|43.92|45.63|43.63|45.99|43.99|45.63|43.63|0
1705901700000|2024-01-22 05:35:00|45.56|43.56|45.77|43.77|45.77|43.77|45.49|43.49|0
1705902000000|2024-01-22 05:40:00|45.7|43.7|45.7|43.7|45.77|43.77|45.63|43.63|0
1705902300000|2024-01-22 05:45:00|45.77|43.77|45.84|43.84|45.84|43.84|45.63|43.63|0
1705902600000|2024-01-22 05:50:00|45.98|43.98|46.12|44.12|46.16|44.16|45.98|43.98|0
1705902900000|2024-01-22 05:55:00|46.2|44.2|46.12|44.12|46.34|44.34|46.12|44.12|0
1705903200000|2024-01-22 06:00:00|46.05|44.05|45.62|43.62|46.05|44.05|45.55|43.55|0
1705903500000|2024-01-22 06:05:00|45.69|43.69|45.76|43.76|45.97|43.97|45.62|43.62|0
1705903800000|2024-01-22 06:10:00|45.72|43.72|45.76|43.76|45.83|43.83|45.68|43.68|0
1705904100000|2024-01-22 06:15:00|45.72|43.72|45.68|43.68|45.75|43.75|45.47|43.47|0
1705904400000|2024-01-22 06:20:00|45.75|43.75|46.11|44.11|46.18|44.18|45.68|43.68|0
1705904700000|2024-01-22 06:25:00|46.18|44.18|46.1|44.1|46.32|44.32|46.03|44.03|0
1705905000000|2024-01-22 06:30:00|46.03|44.03|46.03|44.03|46.32|44.32|46.03|44.03|0
1705905300000|2024-01-22 06:35:00|46.1|44.1|46.1|44.1|46.1|44.1|45.89|43.89|0
1705905600000|2024-01-22 06:40:00|46.03|44.03|46.1|44.1|46.24|44.24|46.03|44.03|0
1705905900000|2024-01-22 06:45:00|46.13|44.13|45.81|43.81|46.17|44.17|45.74|43.74|0
1705906200000|2024-01-22 06:50:00|45.88|43.88|45.95|43.95|46.16|44.16|45.81|43.81|0
1705906500000|2024-01-22 06:55:00|46.02|44.02|45.8|43.8|46.02|44.02|45.73|43.73|0
1705906800000|2024-01-22 07:00:00|45.87|43.87|46.52|44.52|46.66|44.66|45.87|43.87|0
1705907100000|2024-01-22 07:05:00|46.45|44.45|46.59|44.59|46.66|44.66|46.23|44.23|0
1705907400000|2024-01-22 07:10:00|46.52|44.52|45.79|43.79|46.66|44.66|45.79|43.79|0
1705907700000|2024-01-22 07:15:00|45.87|43.87|45.44|43.44|45.87|43.87|45.4|43.4|0
1705908000000|2024-01-22 07:20:00|45.47|43.47|45.5|43.5|45.65|43.65|45.29|43.29|0
1705908300000|2024-01-22 07:25:00|45.47|43.47|45.5|43.5|45.57|43.57|45.29|43.29|0
1705908600000|2024-01-22 07:30:00|45.57|43.57|45.71|43.71|45.71|43.71|45.29|43.29|0
1705908900000|2024-01-22 07:35:00|45.64|43.64|45.78|43.78|46|44|45.36|43.36|0
1705909200000|2024-01-22 07:40:00|45.75|43.75|45.28|43.28|45.78|43.78|45.28|43.28|0
1705909500000|2024-01-22 07:45:00|45.35|43.35|45.49|43.49|45.56|43.56|45.35|43.35|0
1705909800000|2024-01-22 07:50:00|45.56|43.56|46.17|44.17|47.02|45.02|45.53|43.53|0
1705910100000|2024-01-22 07:55:00|46.1|44.1|46.1|44.1|46.24|44.24|45.89|43.89|0
1705910400000|2024-01-22 08:00:00|46.17|44.17|45.74|43.74|46.24|44.24|45.74|43.74|0
1705910700000|2024-01-22 08:05:00|45.81|43.81|46.52|44.52|46.67|44.67|45.81|43.81|0
1705911000000|2024-01-22 08:10:00|46.45|44.45|46.23|44.23|46.52|44.52|45.88|43.88|0
1705911300000|2024-01-22 08:15:00|46.16|44.16|45.66|43.66|46.38|44.38|45.49|43.49|0
1705911600000|2024-01-22 08:20:00|45.73|43.73|45.31|43.31|45.8|43.8|45.31|43.31|0
1705911900000|2024-01-22 08:25:00|45.38|43.38|45.94|43.94|46.01|44.01|45.38|43.38|0
1705912200000|2024-01-22 08:30:00|45.87|43.87|46.22|44.22|46.33|44.33|45.87|43.87|0
1705912500000|2024-01-22 08:35:00|46.3|44.3|46.36|44.36|46.44|44.44|46.12|44.12|0
1705912800000|2024-01-22 08:40:00|46.44|44.44|46.51|44.51|46.58|44.58|46.22|44.22|0
1705913100000|2024-01-22 08:45:00|46.58|44.58|46.72|44.72|46.86|44.86|46.36|44.36|0
1705913400000|2024-01-22 08:50:00|46.76|44.76|46.64|44.64|46.83|44.83|46.57|44.57|0
1705913700000|2024-01-22 08:55:00|46.72|44.72|45.92|43.92|46.79|44.79|45.89|43.89|0
1705914000000|2024-01-22 09:00:00|45.6|43.6|45.45|43.45|45.74|43.74|45.24|43.24|0
1705914300000|2024-01-22 09:05:00|45.52|43.52|45.45|43.45|45.81|43.81|45.24|43.24|0
1705914600000|2024-01-22 09:10:00|45.52|43.52|45.87|43.87|46.02|44.02|45.45|43.45|0
1705914900000|2024-01-22 09:15:00|45.94|43.94|45.44|43.44|45.94|43.94|45.44|43.44|0
1705915200000|2024-01-22 09:20:00|45.48|43.48|45.72|43.72|45.8|43.8|45.37|43.37|0
1705915500000|2024-01-22 09:25:00|45.8|43.8|45.58|43.58|45.8|43.8|45.44|43.44|0
1705915800000|2024-01-22 09:30:00|45.51|43.51|45.36|43.36|45.65|43.65|45.29|43.29|0
1705916100000|2024-01-22 09:35:00|45.29|43.29|45.43|43.43|45.5|43.5|45.22|43.22|0
1705916400000|2024-01-22 09:40:00|45.5|43.5|45.01|43.01|45.64|43.64|44.87|42.87|0
1705916700000|2024-01-22 09:45:00|44.97|42.97|45.36|43.36|45.43|43.43|44.94|42.94|0
1705917000000|2024-01-22 09:50:00|45.29|43.29|45|43|45.29|43.29|44.97|42.97|0
1705917300000|2024-01-22 09:55:00|45.07|43.07|45|43|45.07|43.07|44.79|42.79|0
1705917600000|2024-01-22 10:00:00|44.93|42.93|45.28|43.28|45.35|43.35|44.93|42.93|0
1705917900000|2024-01-22 10:05:00|45.21|43.21|45.13|43.13|45.49|43.49|44.99|42.99|0
1705918200000|2024-01-22 10:10:00|45.06|43.06|44.36|42.36|45.06|43.06|44.36|42.36|0
1705918500000|2024-01-22 10:15:00|44.43|42.43|44.78|42.78|44.92|42.92|44.43|42.43|0
1705918800000|2024-01-22 10:20:00|44.81|42.81|45.05|43.05|45.2|43.2|44.71|42.71|0
1705919100000|2024-01-22 10:25:00|45.09|43.09|45.05|43.05|45.16|43.16|44.98|42.98|0
1705919400000|2024-01-22 10:30:00|45.12|43.12|45.68|43.68|45.82|43.82|44.91|42.91|0
1705919700000|2024-01-22 10:35:00|45.75|43.75|46.17|44.17|46.17|44.17|45.68|43.68|0
1705920000000|2024-01-22 10:40:00|46.03|44.03|46.1|44.1|46.17|44.17|45.95|43.95|0
1705920300000|2024-01-22 10:45:00|46.06|44.06|45.67|43.67|46.1|44.1|45.6|43.6|0
1705920600000|2024-01-22 10:50:00|45.74|43.74|45.88|43.88|45.88|43.88|45.6|43.6|0
1705920900000|2024-01-22 10:55:00|45.84|43.84|45.88|43.88|46.09|44.09|45.8|43.8|0
1705921200000|2024-01-22 11:00:00|45.95|43.95|45.8|43.8|46.02|44.02|45.8|43.8|0
1705921500000|2024-01-22 11:05:00|45.73|43.73|45.52|43.52|45.73|43.73|45.45|43.45|0
1705921800000|2024-01-22 11:10:00|45.59|43.59|45.44|43.44|45.66|43.66|45.37|43.37|0
1705922100000|2024-01-22 11:15:00|45.37|43.37|45.34|43.34|45.58|43.58|45.3|43.3|0
1705922400000|2024-01-22 11:20:00|45.37|43.37|45.3|43.3|45.44|43.44|45.16|43.16|0
1705922700000|2024-01-22 11:25:00|45.33|43.33|45.36|43.36|45.58|43.58|45.3|43.3|0
1705923000000|2024-01-22 11:30:00|45.29|43.29|45.26|43.26|45.43|43.43|45.22|43.22|0
1705923300000|2024-01-22 11:35:00|45.22|43.22|44.8|42.8|45.29|43.29|44.8|42.8|0
1705923600000|2024-01-22 11:40:00|44.87|42.87|44.94|42.94|45.22|43.22|44.87|42.87|0
1705923900000|2024-01-22 11:45:00|45.01|43.01|45.14|43.14|45.14|43.14|44.86|42.86|0
1705924200000|2024-01-22 11:50:00|45.07|43.07|45.21|43.21|45.42|43.42|45.07|43.07|0
1705924500000|2024-01-22 11:55:00|45.28|43.28|45.7|43.7|45.7|43.7|45.21|43.21|0
1705924800000|2024-01-22 12:00:00|45.63|43.63|45.13|43.13|45.7|43.7|45.13|43.13|0
1705925100000|2024-01-22 12:05:00|45.06|43.06|45.06|43.06|45.17|43.17|44.85|42.85|0
1705925400000|2024-01-22 12:10:00|44.99|42.99|44.78|42.78|45.13|43.13|44.78|42.78|0
1705925700000|2024-01-22 12:15:00|44.71|42.71|44.92|42.92|44.99|42.99|44.71|42.71|0
1705926000000|2024-01-22 12:20:00|44.85|42.85|44.71|42.71|44.95|42.95|44.71|42.71|0
1705926300000|2024-01-22 12:25:00|44.78|42.78|44.29|42.29|44.78|42.78|44.15|42.15|0
1705926600000|2024-01-22 12:30:00|44.25|42.25|44.15|42.15|44.29|42.29|43.94|41.94|0
1705926900000|2024-01-22 12:35:00|44.08|42.08|44.7|42.7|44.7|42.7|44.08|42.08|0
1705927200000|2024-01-22 12:40:00|44.66|42.66|44.28|42.28|44.66|42.66|44.21|42.21|0
1705927500000|2024-01-22 12:45:00|44.35|42.35|44.41|42.41|44.76|42.76|44.31|42.31|0
1705927800000|2024-01-22 12:50:00|44.35|42.35|44.17|42.17|44.41|42.41|44.14|42.14|0
1705928100000|2024-01-22 12:55:00|44.14|42.14|44.13|42.13|44.27|42.27|43.93|41.93|0
1705928400000|2024-01-22 13:00:00|44.06|42.06|44.48|42.48|44.54|42.54|44.06|42.06|0
1705928700000|2024-01-22 13:05:00|44.41|42.41|44.47|42.47|44.54|42.54|44.2|42.2|0
1705929000000|2024-01-22 13:10:00|44.54|42.54|44.54|42.54|44.75|42.75|44.51|42.51|0
1705929300000|2024-01-22 13:15:00|44.61|42.61|44.95|42.95|45.13|43.13|44.4|42.4|0
1705929600000|2024-01-22 13:20:00|44.88|42.88|44.33|42.33|45.02|43.02|44.33|42.33|0
1705929900000|2024-01-22 13:25:00|44.39|42.39|44.25|42.25|44.53|42.53|44.25|42.25|0
1705930200000|2024-01-22 13:30:00|44.29|42.29|45.01|43.01|45.22|43.22|44.18|42.18|0
1705930500000|2024-01-22 13:35:00|45.08|43.08|45.22|43.22|45.22|43.22|44.94|42.94|0
1705930800000|2024-01-22 13:40:00|45.15|43.15|45.71|43.71|45.78|43.78|44.94|42.94|0
1705931100000|2024-01-22 13:45:00|45.78|43.78|45.89|43.89|45.92|43.92|45.64|43.64|0
1705931400000|2024-01-22 13:50:00|45.85|43.85|45.35|43.35|45.92|43.92|45.28|43.28|0
1705931700000|2024-01-22 13:55:00|45.39|43.39|45.28|43.28|45.46|43.46|45.07|43.07|0
1705932000000|2024-01-22 14:00:00|45.35|43.35|45.84|43.84|45.91|43.91|45.21|43.21|0
1705932300000|2024-01-22 14:05:00|45.91|43.91|45.77|43.77|46.05|44.05|45.52|43.52|0
1705932600000|2024-01-22 14:10:00|45.84|43.84|45.77|43.77|45.98|43.98|45.69|43.69|0
1705932900000|2024-01-22 14:15:00|45.76|43.76|45.69|43.69|45.76|43.76|45.41|43.41|0
1705933200000|2024-01-22 14:20:00|45.76|43.76|45.2|43.2|45.76|43.76|44.78|42.78|0
1705933500000|2024-01-22 14:25:00|45.13|43.13|45.33|43.33|45.55|43.55|44.85|42.85|0
1705933800000|2024-01-22 14:30:00|45.26|43.26|42.99|40.99|45.33|43.33|42.93|40.93|0
1705934100000|2024-01-22 14:35:00|43.06|41.06|42.92|40.92|43.87|41.87|42.79|40.79|0
1705934400000|2024-01-22 14:40:00|42.86|40.86|43.94|41.94|44.42|42.42|42.79|40.79|0
1705934700000|2024-01-22 14:45:00|43.87|41.87|43.05|41.05|44.21|42.21|42.78|40.78|0
1705935000000|2024-01-22 14:50:00|42.98|40.98|43.1|41.1|43.98|41.98|42.58|40.58|0
1705935300000|2024-01-22 14:55:00|43.17|41.17|43.5|41.5|44.31|42.31|43.03|41.03|0
1705935600000|2024-01-22 15:00:00|43.3|41.3|45.24|43.24|45.34|43.34|42.96|40.96|0
1705935900000|2024-01-22 15:05:00|45.21|43.21|43.66|41.66|45.48|43.48|43.52|41.52|0
1705936200000|2024-01-22 15:10:00|43.59|41.59|43.39|41.39|44.2|42.2|43.25|41.25|0
1705936500000|2024-01-22 15:15:00|43.32|41.32|44.4|42.4|44.47|42.47|43.05|41.05|0
1705936800000|2024-01-22 15:20:00|44.27|42.27|43.37|41.37|44.61|42.61|43.37|41.37|0
1705937100000|2024-01-22 15:25:00|43.24|41.24|43.64|41.64|44.4|42.4|42.7|40.7|0
1705937400000|2024-01-22 15:30:00|43.57|41.57|44.67|42.67|45.23|43.23|43.5|41.5|0
1705937700000|2024-01-22 15:35:00|44.81|42.81|43.91|41.91|45.02|43.02|43.91|41.91|0
1705938000000|2024-01-22 15:40:00|43.97|41.97|44.53|42.53|44.67|42.67|43.83|41.83|0
1705938300000|2024-01-22 15:45:00|44.6|42.6|46.01|44.01|46.37|44.37|44.39|42.39|0
1705938600000|2024-01-22 15:50:00|45.94|43.94|45.12|43.12|45.94|43.94|44.8|42.8|0
1705938900000|2024-01-22 15:55:00|45.08|43.08|45.86|43.86|46.29|44.29|44.73|42.73|0
1705939200000|2024-01-22 16:00:00|45.93|43.93|46.79|44.79|47.08|45.08|45.93|43.93|0
1705939500000|2024-01-22 16:05:00|46.72|44.72|45.57|43.57|46.72|44.72|45.36|43.36|0
1705939800000|2024-01-22 16:10:00|45.5|43.5|44.62|42.62|45.78|43.78|44.55|42.55|0
1705940100000|2024-01-22 16:15:00|44.69|42.69|44.2|42.2|44.76|42.76|44.2|42.2|0
1705940400000|2024-01-22 16:20:00|44.27|42.27|44.19|42.19|44.55|42.55|44.06|42.06|0
1705940700000|2024-01-22 16:25:00|44.26|42.26|43.98|41.98|44.4|42.4|43.78|41.78|0
1705941000000|2024-01-22 16:30:00|43.85|41.85|43.98|41.98|44.26|42.26|43.78|41.78|0
1705941300000|2024-01-22 16:35:00|44.05|42.05|43.77|41.77|44.47|42.47|43.49|41.49|0
1705941600000|2024-01-22 16:40:00|43.84|41.84|44.68|42.68|44.89|42.89|43.77|41.77|0
1705941900000|2024-01-22 16:45:00|44.75|42.75|44.18|42.18|44.75|42.75|43.91|41.91|0
1705942200000|2024-01-22 16:50:00|44.11|42.11|43.76|41.76|44.46|42.46|43.76|41.76|0
1705942500000|2024-01-22 16:55:00|43.83|41.83|43.34|41.34|43.97|41.97|42.93|40.93|0
1705942800000|2024-01-22 17:00:00|43.21|41.21|43.55|41.55|43.69|41.69|43.07|41.07|0
1705943100000|2024-01-22 17:05:00|43.62|41.62|45.16|43.16|45.52|43.52|43.62|41.62|0
1705943400000|2024-01-22 17:10:00|45.09|43.09|44.38|42.38|45.52|43.52|44.38|42.38|0
1705943700000|2024-01-22 17:15:00|44.31|42.31|44.17|42.17|44.8|42.8|43.96|41.96|0
1705944000000|2024-01-22 17:20:00|44.1|42.1|43.75|41.75|44.17|42.17|43.47|41.47|0
1705944300000|2024-01-22 17:25:00|43.68|41.68|43.71|41.71|44.03|42.03|43.54|41.54|0
1705944600000|2024-01-22 17:30:00|43.67|41.67|44.37|42.37|44.58|42.58|43.4|41.4|0
1705944900000|2024-01-22 17:35:00|44.44|42.44|43.88|41.88|44.79|42.79|43.81|41.81|0
1705945200000|2024-01-22 17:40:00|43.95|41.95|43.95|41.95|44.51|42.51|43.88|41.88|0
1705945500000|2024-01-22 17:45:00|44.02|42.02|44.15|42.15|44.29|42.29|43.8|41.8|0
1705945800000|2024-01-22 17:50:00|44.22|42.22|44.01|42.01|44.71|42.71|43.66|41.66|0
1705946100000|2024-01-22 17:55:00|44.15|42.15|44.18|42.18|44.57|42.57|43.8|41.8|0
1705946400000|2024-01-22 18:00:00|44.22|42.22|45.06|43.06|45.42|43.42|44.22|42.22|0
1705946700000|2024-01-22 18:05:00|45.13|43.13|45.13|43.13|45.13|43.13|44.21|42.21|0
1705947000000|2024-01-22 18:10:00|45.06|43.06|44.35|42.35|45.06|43.06|44.21|42.21|0
1705947300000|2024-01-22 18:15:00|44.28|42.28|45.2|43.2|45.2|43.2|44.14|42.14|0
1705947600000|2024-01-22 18:20:00|45.34|43.34|45.34|43.34|45.63|43.63|44.56|42.56|0
1705947900000|2024-01-22 18:25:00|45.48|43.48|46.56|44.56|46.93|44.93|45.12|43.12|0
1705948200000|2024-01-22 18:30:00|46.63|44.63|45.98|43.98|46.71|44.71|45.69|43.69|0
1705948500000|2024-01-22 18:35:00|45.87|43.87|45.11|43.11|46.05|44.05|44.97|42.97|0
1705948800000|2024-01-22 18:40:00|45.19|43.19|45.33|43.33|45.54|43.54|44.9|42.9|0
1705949100000|2024-01-22 18:45:00|45.25|43.25|44.61|42.61|45.4|43.4|44.33|42.33|0
1705949400000|2024-01-22 18:50:00|44.58|42.58|43.7|41.7|44.75|42.75|43.63|41.63|0
1705949700000|2024-01-22 18:55:00|43.77|41.77|43.91|41.91|43.98|41.98|43.53|41.53|0
1705950000000|2024-01-22 19:00:00|43.84|41.84|43.62|41.62|43.84|41.84|43.42|41.42|0
1705950300000|2024-01-22 19:05:00|43.69|41.69|43.73|41.73|43.83|41.83|43.48|41.48|0
1705950600000|2024-01-22 19:10:00|43.69|41.69|44.46|42.46|44.53|42.53|43.69|41.69|0
1705950900000|2024-01-22 19:15:00|44.53|42.53|45.52|43.52|45.66|43.66|44.32|42.32|0
1705951200000|2024-01-22 19:20:00|45.66|43.66|45.16|43.16|46.17|44.17|45.16|43.16|0
1705951500000|2024-01-22 19:25:00|45.23|43.23|43.27|41.27|45.45|43.45|43.27|41.27|0
1705951800000|2024-01-22 19:30:00|43.2|41.2|43.97|41.97|44.25|42.25|42.85|40.85|0
1705952100000|2024-01-22 19:35:00|44.04|42.04|43.19|41.19|44.11|42.11|43.12|41.12|0
1705952400000|2024-01-22 19:40:00|43.12|41.12|43.54|41.54|43.68|41.68|43.05|41.05|0
1705952700000|2024-01-22 19:45:00|43.68|41.68|43.4|41.4|43.89|41.89|43.19|41.19|0
1705953000000|2024-01-22 19:50:00|43.54|41.54|43.4|41.4|43.68|41.68|43.12|41.12|0
1705953300000|2024-01-22 19:55:00|43.47|41.47|43.18|41.18|43.6|41.6|43.18|41.18|0
1705953600000|2024-01-22 20:00:00|43.04|41.04|43.46|41.46|43.81|41.81|43.04|41.04|0
1705953900000|2024-01-22 20:05:00|43.6|41.6|43.04|41.04|44.02|42.02|43.04|41.04|0
1705954200000|2024-01-22 20:10:00|43.11|41.11|42.83|40.83|43.32|41.32|42.62|40.62|0
1705954500000|2024-01-22 20:15:00|42.79|40.79|42.72|40.72|43.04|41.04|42.62|40.62|0
1705954800000|2024-01-22 20:20:00|42.69|40.69|42.62|40.62|43.03|41.03|42.48|40.48|0
1705955100000|2024-01-22 20:25:00|42.55|40.55|41.86|39.86|42.55|40.55|41.59|39.59|0
1705955400000|2024-01-22 20:30:00|41.79|39.79|41.99|39.99|42.13|40.13|41.59|39.59|0
1705955700000|2024-01-22 20:35:00|41.92|39.92|42.4|40.4|42.4|40.4|41.65|39.65|0
1705956000000|2024-01-22 20:40:00|42.33|40.33|42.81|40.81|42.95|40.95|41.92|39.92|0
1705956300000|2024-01-22 20:45:00|42.95|40.95|43.51|41.51|43.51|41.51|42.81|40.81|0
1705956600000|2024-01-22 20:50:00|43.44|41.44|43.36|41.36|43.65|41.65|42.39|40.39|0
1705956900000|2024-01-22 20:55:00|43.22|41.22|43.36|41.36|43.71|41.71|42.81|40.81|0
1705957200000|2024-01-22 21:00:00|43.29|41.29|43.78|41.78|43.85|41.85|43.08|41.08|0
1705957500000|2024-01-22 21:05:00|43.71|41.71|43.78|41.78|43.85|41.85|43.57|41.57|0
1705957800000|2024-01-22 21:10:00|43.71|41.71|43.77|41.77|43.85|41.85|43.71|41.71|0
1705958100000|2024-01-22 21:15:00|43.87|41.67|43.73|41.53|43.87|41.67|43.73|41.53|0
1705958400000|2024-01-22 21:20:00|43.8|41.6|43.66|41.46|43.87|41.67|43.66|41.46|0
1705958700000|2024-01-22 21:25:00|43.73|41.53|43.59|41.39|43.73|41.53|43.45|41.25|0
1705959000000|2024-01-22 21:30:00|43.66|41.46|43.65|41.45|43.66|41.46|43.58|41.38|0
1705959300000|2024-01-22 21:35:00|43.58|41.38|43.51|41.31|43.65|41.45|43.51|41.31|0
1705959600000|2024-01-22 21:40:00|43.44|41.24|43.51|41.31|43.51|41.31|43.44|41.24|0
1705959900000|2024-01-22 21:45:00|43.58|41.38|43.5|41.3|43.65|41.45|43.5|41.3|0
1705960200000|2024-01-22 21:50:00|43.54|41.34|43.57|41.37|43.64|41.44|43.54|41.34|0
1705960500000|2024-01-22 21:55:00|43.64|41.44|43.64|41.44|43.68|41.48|43.61|41.41|0
1705960800000|2024-01-22 22:00:00|43.66|41.46|43.63|41.43|43.7|41.5|43.63|41.43|0
1705961100000|2024-01-22 22:05:00|43.57|41.37|43.54|41.34|43.63|41.43|43.54|41.34|0
1705961400000|2024-01-22 22:10:00|43.53|41.33|43.71|41.51|43.72|41.52|43.53|41.33|0
1705961700000|2024-01-22 22:15:00|43.7|41.5|43.71|41.51|43.71|41.51|43.69|41.49|0
1705962000000|2024-01-22 22:20:00|43.7|41.5|43.69|41.49|43.7|41.5|43.69|41.49|0
1705962300000|2024-01-22 22:25:00|43.75|41.55|43.74|41.54|43.77|41.57|43.73|41.53|0
1705962600000|2024-01-22 22:30:00|43.73|41.53|43.73|41.53|43.73|41.53|43.73|41.53|0
1705962900000|2024-01-22 22:35:00|43.74|41.54|43.74|41.54|43.75|41.55|43.74|41.54|0
1705963200000|2024-01-22 22:40:00|43.72|41.52|43.71|41.51|43.72|41.52|43.71|41.51|0
1705963500000|2024-01-22 22:45:00|43.73|41.53|43.71|41.51|43.73|41.53|43.71|41.51|0
1705963800000|2024-01-22 22:50:00|43.72|41.52|43.72|41.52|43.73|41.53|43.67|41.47|0
1705964100000|2024-01-22 22:55:00|43.71|41.51|43.72|41.52|43.73|41.53|43.71|41.51|0
1705964400000|2024-01-22 23:00:00|43.71|41.51|43.96|41.76|44.1|41.9|43.71|41.51|0
1705964700000|2024-01-22 23:05:00|44.03|41.83|43.46|41.26|44.03|41.83|43.39|41.19|0
1705965000000|2024-01-22 23:10:00|43.53|41.33|43.6|41.4|43.67|41.47|43.39|41.19|0
1705965300000|2024-01-22 23:15:00|43.67|41.47|43.53|41.33|43.67|41.47|43.53|41.33|0
1705965600000|2024-01-22 23:20:00|43.6|41.4|43.66|41.46|43.67|41.47|43.53|41.33|0
1705965900000|2024-01-22 23:25:00|43.59|41.39|43.45|41.25|43.59|41.39|43.38|41.18|0
1705966200000|2024-01-22 23:30:00|43.38|41.18|43.17|40.97|43.45|41.25|43.17|40.97|0
1705966500000|2024-01-22 23:35:00|43.1|40.9|43.03|40.83|43.24|41.04|43.03|40.83|0
1705966800000|2024-01-22 23:40:00|43.1|40.9|43.03|40.83|43.17|40.97|42.96|40.76|0
1705967100000|2024-01-22 23:45:00|43.06|40.86|43.16|40.96|43.23|41.03|43.02|40.82|0
1705967400000|2024-01-22 23:50:00|43.23|41.03|43.23|41.03|43.37|41.17|43.23|41.03|0
1705967700000|2024-01-22 23:55:00|43.3|41.1|43.44|41.24|43.44|41.24|43.23|41.03|0
1705968000000|2024-01-23 00:00:00|43.37|41.17|43.08|40.88|43.44|41.24|42.95|40.75|0
1705968300000|2024-01-23 00:05:00|43.05|40.85|42.94|40.74|43.22|41.02|42.94|40.74|0
1705968600000|2024-01-23 00:10:00|43.01|40.81|43.43|41.23|43.5|41.3|43.01|40.81|0
1705968900000|2024-01-23 00:15:00|43.5|41.3|43.36|41.16|43.64|41.44|43.29|41.09|0
1705969200000|2024-01-23 00:20:00|43.43|41.23|43.04|40.84|43.6|41.4|42.97|40.77|0
1705969500000|2024-01-23 00:25:00|43.08|40.88|43.11|40.91|43.25|41.05|43.04|40.84|0
1705969800000|2024-01-23 00:30:00|43.04|40.84|42.97|40.77|43.11|40.91|42.9|40.7|0
1705970100000|2024-01-23 00:35:00|42.9|40.7|43.17|40.97|43.17|40.97|42.9|40.7|0
1705970400000|2024-01-23 00:40:00|43.21|41.01|42.96|40.76|43.21|41.01|42.96|40.76|0
1705970700000|2024-01-23 00:45:00|43.03|40.83|42.96|40.76|43.03|40.83|42.96|40.76|0
1705971000000|2024-01-23 00:50:00|42.89|40.69|42.75|40.55|42.89|40.69|42.75|40.55|0
1705971300000|2024-01-23 00:55:00|42.82|40.62|42.95|40.75|43.02|40.82|42.82|40.62|0
1705971600000|2024-01-23 01:00:00|42.88|40.68|43.16|40.96|43.23|41.03|42.88|40.68|0
1705971900000|2024-01-23 01:05:00|43.09|40.89|43.23|41.03|43.3|41.1|43.09|40.89|0
1705972200000|2024-01-23 01:10:00|43.16|40.96|43.43|41.23|43.44|41.24|43.16|40.96|0
1705972500000|2024-01-23 01:15:00|43.36|41.16|43.5|41.3|43.58|41.38|43.36|41.16|0
1705972800000|2024-01-23 01:20:00|43.43|41.23|43.22|41.02|43.43|41.23|43.08|40.88|0
1705973100000|2024-01-23 01:25:00|43.29|41.09|43.29|41.09|43.36|41.16|43.08|40.88|0
1705973400000|2024-01-23 01:30:00|43.19|41.19|43.25|41.25|43.47|41.47|43.12|41.12|0
1705973700000|2024-01-23 01:35:00|43.32|41.32|43.36|41.36|43.5|41.5|43.08|41.08|0
1705974000000|2024-01-23 01:40:00|43.39|41.39|43.46|41.46|43.46|41.46|43.25|41.25|0
1705974300000|2024-01-23 01:45:00|43.39|41.39|43.32|41.32|43.53|41.53|43.32|41.32|0
1705974600000|2024-01-23 01:50:00|43.35|41.35|43.17|41.17|43.39|41.39|43.1|41.1|0
1705974900000|2024-01-23 01:55:00|43.1|41.1|42.41|40.41|43.17|41.17|41.99|39.99|0
1705975200000|2024-01-23 02:00:00|42.47|40.47|42.06|40.06|42.75|40.75|42.06|40.06|0
1705975500000|2024-01-23 02:05:00|41.99|39.99|42.33|40.33|42.47|40.47|41.99|39.99|0
1705975800000|2024-01-23 02:10:00|42.26|40.26|42.16|40.16|42.4|40.4|42.12|40.12|0
1705976100000|2024-01-23 02:15:00|42.12|40.12|42.05|40.05|42.23|40.23|41.98|39.98|0
1705976400000|2024-01-23 02:20:00|42.09|40.09|41.98|39.98|42.19|40.19|41.98|39.98|0
1705976700000|2024-01-23 02:25:00|42.05|40.05|42.01|40.01|42.12|40.12|41.91|39.91|0
1705977000000|2024-01-23 02:30:00|41.98|39.98|42.04|40.04|42.11|40.11|41.91|39.91|0
1705977300000|2024-01-23 02:35:00|42.11|40.11|42.38|40.38|42.38|40.38|42.08|40.08|0
1705977600000|2024-01-23 02:40:00|42.45|40.45|42.45|40.45|42.59|40.59|42.31|40.31|0
1705977900000|2024-01-23 02:45:00|42.38|40.38|42.52|40.52|42.59|40.59|42.31|40.31|0
1705978200000|2024-01-23 02:50:00|42.45|40.45|42.52|40.52|42.59|40.59|42.38|40.38|0
1705978500000|2024-01-23 02:55:00|42.51|40.51|42.93|40.93|42.93|40.93|42.51|40.51|0
1705978800000|2024-01-23 03:00:00|42.86|40.86|42.79|40.79|42.86|40.86|42.72|40.72|0
1705979100000|2024-01-23 03:05:00|42.86|40.86|43.15|41.15|43.48|41.48|42.72|40.72|0
1705979400000|2024-01-23 03:10:00|43.12|41.12|43.43|41.43|43.5|41.5|43.08|41.08|0
1705979700000|2024-01-23 03:15:00|43.36|41.36|43.08|41.08|43.39|41.39|43.01|41.01|0
1705980000000|2024-01-23 03:20:00|43.04|41.04|42.73|40.73|43.08|41.08|42.73|40.73|0
1705980300000|2024-01-23 03:25:00|42.79|40.79|42.86|40.86|42.93|40.93|42.72|40.72|0
1705980600000|2024-01-23 03:30:00|42.79|40.79|42.89|40.89|42.93|40.93|42.79|40.79|0
1705980900000|2024-01-23 03:35:00|42.93|40.93|43|41|43|41|42.69|40.69|0
1705981200000|2024-01-23 03:40:00|43.06|41.06|43.13|41.13|43.27|41.27|42.92|40.92|0
1705981500000|2024-01-23 03:45:00|43.17|41.17|43.06|41.06|43.2|41.2|42.99|40.99|0
1705981800000|2024-01-23 03:50:00|43.13|41.13|43.48|41.48|43.48|41.48|43.06|41.06|0
1705982100000|2024-01-23 03:55:00|43.55|41.55|43.61|41.61|43.61|41.61|43.27|41.27|0
1705982400000|2024-01-23 04:00:00|43.54|41.54|43.05|41.05|43.54|41.54|42.98|40.98|0
1705982700000|2024-01-23 04:05:00|43.09|41.09|43.12|41.12|43.12|41.12|42.98|40.98|0
1705983000000|2024-01-23 04:10:00|43.05|41.05|42.91|40.91|43.05|41.05|42.91|40.91|0
1705983300000|2024-01-23 04:15:00|42.87|40.87|42.9|40.9|43.11|41.11|42.84|40.84|0
1705983600000|2024-01-23 04:20:00|42.94|40.94|42.9|40.9|42.97|40.97|42.76|40.76|0
1705983900000|2024-01-23 04:25:00|42.83|40.83|42.9|40.9|42.97|40.97|42.83|40.83|0
1705984200000|2024-01-23 04:30:00|42.97|40.97|43.11|41.11|43.11|41.11|42.9|40.9|0
1705984500000|2024-01-23 04:35:00|43.17|41.17|43.14|41.14|43.21|41.21|43.03|41.03|0
1705984800000|2024-01-23 04:40:00|43.1|41.1|43.1|41.1|43.1|41.1|42.96|40.96|0
1705985100000|2024-01-23 04:45:00|43.07|41.07|43.03|41.03|43.07|41.07|42.93|40.93|0
1705985400000|2024-01-23 04:50:00|42.96|40.96|43.09|41.09|43.1|41.1|42.96|40.96|0
1705985700000|2024-01-23 04:55:00|43.16|41.16|43.16|41.16|43.16|41.16|43.09|41.09|0
1705986000000|2024-01-23 05:00:00|43.02|41.02|43.02|41.02|43.09|41.09|42.88|40.88|0
1705986300000|2024-01-23 05:05:00|42.99|40.99|42.95|40.95|43.09|41.09|42.88|40.88|0
1705986600000|2024-01-23 05:10:00|43.02|41.02|42.94|40.94|43.02|41.02|42.88|40.88|0
1705986900000|2024-01-23 05:15:00|42.91|40.91|43.08|41.08|43.15|41.15|42.87|40.87|0
1705987200000|2024-01-23 05:20:00|43.05|41.05|42.94|40.94|43.15|41.15|42.94|40.94|0
1705987500000|2024-01-23 05:25:00|43.01|41.01|43.01|41.01|43.22|41.22|42.94|40.94|0
1705987800000|2024-01-23 05:30:00|43.08|41.08|43.07|41.07|43.35|41.35|43.07|41.07|0
1705988100000|2024-01-23 05:35:00|43|41|43.07|41.07|43.07|41.07|42.79|40.79|0
1705988400000|2024-01-23 05:40:00|43.11|41.11|43.14|41.14|43.14|41.14|43|41|0
1705988700000|2024-01-23 05:45:00|43.21|41.21|43.28|41.28|43.28|41.28|43.14|41.14|0
1705989000000|2024-01-23 05:50:00|43.27|41.27|43.2|41.2|43.41|41.41|43.17|41.17|0
1705989300000|2024-01-23 05:55:00|43.17|41.17|43.2|41.2|43.2|41.2|42.99|40.99|0
1705989600000|2024-01-23 06:00:00|43.17|41.17|42.99|40.99|43.27|41.27|42.92|40.92|0
1705989900000|2024-01-23 06:05:00|43.06|41.06|43.05|41.05|43.2|41.2|42.99|40.99|0
1705990200000|2024-01-23 06:10:00|42.99|40.99|43.05|41.05|43.12|41.12|42.98|40.98|0
1705990500000|2024-01-23 06:15:00|43.02|41.02|42.84|40.84|43.05|41.05|42.84|40.84|0
1705990800000|2024-01-23 06:20:00|42.88|40.88|42.98|40.98|43.05|41.05|42.84|40.84|0
1705991100000|2024-01-23 06:25:00|43.05|41.05|42.97|40.97|43.05|41.05|42.91|40.91|0
1705991400000|2024-01-23 06:30:00|43.01|41.01|42.9|40.9|43.18|41.18|42.9|40.9|0
1705991700000|2024-01-23 06:35:00|42.97|40.97|42.97|40.97|43.11|41.11|42.94|40.94|0
1705992000000|2024-01-23 06:40:00|42.9|40.9|43.04|41.04|43.11|41.11|42.9|40.9|0
1705992300000|2024-01-23 06:45:00|43|41|42.69|40.69|43|41|42.62|40.62|0
1705992600000|2024-01-23 06:50:00|42.72|40.72|42.93|40.93|42.96|40.96|42.72|40.72|0
1705992900000|2024-01-23 06:55:00|42.89|40.89|42.75|40.75|42.89|40.89|42.68|40.68|0
1705993200000|2024-01-23 07:00:00|42.65|40.65|42.33|40.33|42.75|40.75|42.26|40.26|0
1705993500000|2024-01-23 07:05:00|42.26|40.26|42.33|40.33|42.33|40.33|42.2|40.2|0
1705993800000|2024-01-23 07:10:00|42.26|40.26|42.12|40.12|42.36|40.36|42.12|40.12|0
1705994100000|2024-01-23 07:15:00|42.19|40.19|42.19|40.19|42.33|40.33|42.05|40.05|0
1705994400000|2024-01-23 07:20:00|42.26|40.26|42.39|40.39|42.46|40.46|42.19|40.19|0
1705994700000|2024-01-23 07:25:00|42.53|40.53|42.25|40.25|42.53|40.53|42.18|40.18|0
1705995000000|2024-01-23 07:30:00|42.32|40.32|42.59|40.59|42.63|40.63|42.25|40.25|0
1705995300000|2024-01-23 07:35:00|42.66|40.66|42.32|40.32|42.66|40.66|42.32|40.32|0
1705995600000|2024-01-23 07:40:00|42.38|40.38|42.52|40.52|42.59|40.59|42.31|40.31|0
1705995900000|2024-01-23 07:45:00|42.59|40.59|42.65|40.65|42.69|40.69|42.45|40.45|0
1705996200000|2024-01-23 07:50:00|42.59|40.59|42.51|40.51|42.65|40.65|42.38|40.38|0
1705996500000|2024-01-23 07:55:00|42.44|40.44|42.37|40.37|42.65|40.65|42.3|40.3|0
1705996800000|2024-01-23 08:00:00|42.44|40.44|42.37|40.37|42.58|40.58|42.03|40.03|0
1705997100000|2024-01-23 08:05:00|42.37|40.37|42.37|40.37|42.44|40.44|41.96|39.96|0
1705997400000|2024-01-23 08:10:00|42.3|40.3|42.99|40.99|42.99|40.99|42.3|40.3|0
1705997700000|2024-01-23 08:15:00|42.92|40.92|43.34|41.34|43.48|41.48|42.92|40.92|0
1705998000000|2024-01-23 08:20:00|43.27|41.27|43.75|41.75|43.83|41.83|43.26|41.26|0
1705998300000|2024-01-23 08:25:00|43.68|41.68|43.75|41.75|43.82|41.82|43.61|41.61|0
1705998600000|2024-01-23 08:30:00|43.72|41.72|43.4|41.4|43.75|41.75|43.4|41.4|0
1705998900000|2024-01-23 08:35:00|43.47|41.47|43.82|41.82|43.89|41.89|43.47|41.47|0
1705999200000|2024-01-23 08:40:00|43.89|41.89|43.81|41.81|44.28|42.28|43.6|41.6|0
1705999500000|2024-01-23 08:45:00|43.89|41.89|43.95|41.95|44.03|42.03|43.74|41.74|0
1705999800000|2024-01-23 08:50:00|44.02|42.02|44.02|42.02|44.09|42.09|43.81|41.81|0
1706000100000|2024-01-23 08:55:00|43.99|41.99|43.88|41.88|44.09|42.09|43.88|41.88|0
1706000400000|2024-01-23 09:00:00|43.95|41.95|43.8|41.8|43.95|41.95|43.45|41.45|0
1706000700000|2024-01-23 09:05:00|43.77|41.77|43.59|41.59|43.91|41.91|43.59|41.59|0
1706001000000|2024-01-23 09:10:00|43.56|41.56|43.17|41.17|43.59|41.59|43.1|41.1|0
1706001300000|2024-01-23 09:15:00|43.24|41.24|43.09|41.09|43.31|41.31|42.95|40.95|0
1706001600000|2024-01-23 09:20:00|43.02|41.02|42.67|40.67|43.16|41.16|42.67|40.67|0
1706001900000|2024-01-23 09:25:00|42.71|40.71|43.09|41.09|43.16|41.16|42.64|40.64|0
1706002200000|2024-01-23 09:30:00|42.95|40.95|42.95|40.95|43.23|41.23|42.74|40.74|0
1706002500000|2024-01-23 09:35:00|43.02|41.02|42.87|40.87|43.23|41.23|42.81|40.81|0
1706002800000|2024-01-23 09:40:00|42.94|40.94|42.77|40.77|43.01|41.01|42.73|40.73|0
1706003100000|2024-01-23 09:45:00|42.73|40.73|42.73|40.73|42.94|40.94|42.66|40.66|0
1706003400000|2024-01-23 09:50:00|42.8|40.8|42.94|40.94|43.01|41.01|42.73|40.73|0
1706003700000|2024-01-23 09:55:00|43.01|41.01|42.97|40.97|43.01|41.01|42.73|40.73|0
1706004000000|2024-01-23 10:00:00|42.93|40.93|43.28|41.28|43.28|41.28|42.93|40.93|0
1706004300000|2024-01-23 10:05:00|43.35|41.35|43.81|41.81|43.84|41.84|43.28|41.28|0
1706004600000|2024-01-23 10:10:00|43.77|41.77|43.7|41.7|43.98|41.98|43.63|41.63|0
1706004900000|2024-01-23 10:15:00|43.73|41.73|43.41|41.41|43.84|41.84|43.34|41.34|0
1706005200000|2024-01-23 10:20:00|43.34|41.34|43.34|41.34|43.34|41.34|43.2|41.2|0
1706005500000|2024-01-23 10:25:00|43.27|41.27|43.27|41.27|43.34|41.34|43.13|41.13|0
1706005800000|2024-01-23 10:30:00|43.6|41.6|43.81|41.81|43.81|41.81|43.39|41.39|0
1706006100000|2024-01-23 10:35:00|43.88|41.88|43.88|41.88|44.02|42.02|43.74|41.74|0
1706006400000|2024-01-23 10:40:00|43.81|41.81|43.73|41.73|43.84|41.84|43.32|41.32|0
1706006700000|2024-01-23 10:45:00|43.7|41.7|43.59|41.59|43.73|41.73|43.45|41.45|0
1706007000000|2024-01-23 10:50:00|43.66|41.66|43.8|41.8|43.8|41.8|43.52|41.52|0
1706007300000|2024-01-23 10:55:00|43.87|41.87|43.73|41.73|43.94|41.94|43.66|41.66|0
1706007600000|2024-01-23 11:00:00|43.66|41.66|43.44|41.44|43.8|41.8|43.37|41.37|0
1706007900000|2024-01-23 11:05:00|43.37|41.37|43.23|41.23|43.37|41.37|43.13|41.13|0
1706008200000|2024-01-23 11:10:00|43.16|41.16|43.16|41.16|43.37|41.37|43.16|41.16|0
1706008500000|2024-01-23 11:15:00|43.23|41.23|43.36|41.36|43.37|41.37|43.16|41.16|0
1706008800000|2024-01-23 11:20:00|43.51|41.51|43.71|41.71|43.93|41.93|43.36|41.36|0
1706009100000|2024-01-23 11:25:00|43.78|41.78|43.85|41.85|43.92|41.92|43.64|41.64|0
1706009400000|2024-01-23 11:30:00|43.92|41.92|43.71|41.71|43.96|41.96|43.64|41.64|0
1706009700000|2024-01-23 11:35:00|43.64|41.64|43.28|41.28|43.64|41.64|43.28|41.28|0
1706010000000|2024-01-23 11:40:00|43.21|41.21|43.28|41.28|43.56|41.56|43.21|41.21|0
1706010300000|2024-01-23 11:45:00|43.35|41.35|43.42|41.42|43.49|41.49|43.25|41.25|0
1706010600000|2024-01-23 11:50:00|43.35|41.35|43.28|41.28|43.56|41.56|43.28|41.28|0
1706010900000|2024-01-23 11:55:00|43.35|41.35|43.06|41.06|43.35|41.35|43|41|0
1706011200000|2024-01-23 12:00:00|42.99|40.99|43.06|41.06|43.27|41.27|42.99|40.99|0
1706011500000|2024-01-23 12:05:00|42.99|40.99|42.85|40.85|43.06|41.06|42.82|40.82|0
1706011800000|2024-01-23 12:10:00|42.78|40.78|42.78|40.78|42.92|40.92|42.64|40.64|0
1706012100000|2024-01-23 12:15:00|42.85|40.85|42.78|40.78|43.12|41.12|42.78|40.78|0
1706012400000|2024-01-23 12:20:00|42.71|40.71|42.7|40.7|42.77|40.77|42.57|40.57|0
1706012700000|2024-01-23 12:25:00|42.77|40.77|42.91|40.91|42.98|40.98|42.77|40.77|0
1706013000000|2024-01-23 12:30:00|42.95|40.95|42.77|40.77|42.98|40.98|42.7|40.7|0
1706013300000|2024-01-23 12:35:00|42.8|40.8|42.56|40.56|42.91|40.91|42.56|40.56|0
1706013600000|2024-01-23 12:40:00|42.49|40.49|42.97|40.97|43.04|41.04|42.35|40.35|0
1706013900000|2024-01-23 12:45:00|42.9|40.9|43.04|41.04|43.11|41.11|42.87|40.87|0
1706014200000|2024-01-23 12:50:00|42.97|40.97|42.62|40.62|43.11|41.11|42.62|40.62|0
1706014500000|2024-01-23 12:55:00|42.55|40.55|42.41|40.41|42.55|40.55|42.34|40.34|0
1706014800000|2024-01-23 13:00:00|42.45|40.45|42|40|42.45|40.45|42|40|0
1706015100000|2024-01-23 13:05:00|41.93|39.93|42.13|40.13|42.27|40.27|41.93|39.93|0
1706015400000|2024-01-23 13:10:00|42.06|40.06|42.33|40.33|42.61|40.61|42.06|40.06|0
1706015700000|2024-01-23 13:15:00|42.4|40.4|42.26|40.26|42.4|40.4|42.06|40.06|0
1706016000000|2024-01-23 13:20:00|42.19|40.19|41.78|39.78|42.23|40.23|41.65|39.65|0
1706016300000|2024-01-23 13:25:00|41.85|39.85|41.3|39.3|41.85|39.85|41.3|39.3|0
1706016600000|2024-01-23 13:30:00|41.37|39.37|41.5|39.5|41.78|39.78|41.3|39.3|0
1706016900000|2024-01-23 13:35:00|41.44|39.44|40.76|38.76|41.44|39.44|40.7|38.7|0
1706017200000|2024-01-23 13:40:00|40.83|38.83|40.63|38.63|40.86|38.86|40.5|38.5|0
1706017500000|2024-01-23 13:45:00|40.56|38.56|40.96|38.96|41.23|39.23|40.56|38.56|0
1706017800000|2024-01-23 13:50:00|41.03|39.03|41.09|39.09|41.23|39.23|40.89|38.89|0
1706018100000|2024-01-23 13:55:00|41.16|39.16|41.36|39.36|41.49|39.49|41.09|39.09|0
1706018400000|2024-01-23 14:00:00|41.42|39.42|41.69|39.69|41.69|39.69|41.36|39.36|0
1706018700000|2024-01-23 14:05:00|41.62|39.62|42.17|40.17|42.17|40.17|41.56|39.56|0
1706019000000|2024-01-23 14:10:00|42.1|40.1|41.75|39.75|42.1|40.1|41.69|39.69|0
1706019300000|2024-01-23 14:15:00|41.82|39.82|42.02|40.02|42.16|40.16|41.75|39.75|0
1706019600000|2024-01-23 14:20:00|42.06|40.06|42.57|40.57|42.64|40.64|42.06|40.06|0
1706019900000|2024-01-23 14:25:00|42.5|40.5|42.09|40.09|42.85|40.85|41.82|39.82|0
1706020200000|2024-01-23 14:30:00|42.16|40.16|43.19|41.19|43.26|41.26|41.14|39.14|0
1706020500000|2024-01-23 14:35:00|43.12|41.12|41.83|39.83|43.33|41.33|41.22|39.22|0
1706020800000|2024-01-23 14:40:00|41.97|39.97|42.11|40.11|42.45|40.45|41.42|39.42|0
1706021100000|2024-01-23 14:45:00|42.17|40.17|41.97|39.97|42.49|40.49|41.9|39.9|0
1706021400000|2024-01-23 14:50:00|41.9|39.9|41.83|39.83|42.31|40.31|41.55|39.55|0
1706021700000|2024-01-23 14:55:00|41.76|39.76|41.75|39.75|42.1|40.1|41.48|39.48|0
1706022000000|2024-01-23 15:00:00|41.69|39.69|42.3|40.3|42.3|40.3|41.28|39.28|0
1706022300000|2024-01-23 15:05:00|42.23|40.23|41.95|39.95|42.58|40.58|41.48|39.48|0
1706022600000|2024-01-23 15:10:00|41.99|39.99|40.98|38.98|42.16|40.16|40.91|38.91|0
1706022900000|2024-01-23 15:15:00|40.91|38.91|40.98|38.98|41.52|39.52|40.74|38.74|0
1706023200000|2024-01-23 15:20:00|41.04|39.04|42.18|40.18|42.6|40.6|40.88|38.88|0
1706023500000|2024-01-23 15:25:00|42.11|40.11|41.56|39.56|42.39|40.39|41.29|39.29|0
1706023800000|2024-01-23 15:30:00|41.49|39.49|42.6|40.6|42.67|40.67|41.49|39.49|0
1706024100000|2024-01-23 15:35:00|42.53|40.53|42.04|40.04|42.73|40.73|41.93|39.93|0
1706024400000|2024-01-23 15:40:00|41.97|39.97|42.87|40.87|42.94|40.94|41.9|39.9|0
1706024700000|2024-01-23 15:45:00|42.8|40.8|42.44|40.44|43.36|41.36|42.27|40.27|0
1706025000000|2024-01-23 15:50:00|42.41|40.41|42.97|40.97|43.18|41.18|42.41|40.41|0
1706025300000|2024-01-23 15:55:00|42.83|40.83|42.68|40.68|43.04|41.04|42.33|40.33|0
1706025600000|2024-01-23 16:00:00|42.54|40.54|42.12|40.12|42.68|40.68|41.98|39.98|0
1706025900000|2024-01-23 16:05:00|42.26|40.26|41.67|39.67|42.26|40.26|41.57|39.57|0
1706026200000|2024-01-23 16:10:00|41.74|39.74|42.16|40.16|42.23|40.23|41.19|39.19|0
1706026500000|2024-01-23 16:15:00|42.09|40.09|42.71|40.71|43.07|41.07|41.95|39.95|0
1706026800000|2024-01-23 16:20:00|42.79|40.79|42.85|40.85|42.93|40.93|42.29|40.29|0
1706027100000|2024-01-23 16:25:00|42.82|40.82|42.85|40.85|43.21|41.21|42.71|40.71|0
1706027400000|2024-01-23 16:30:00|42.99|40.99|43.27|41.27|43.35|41.35|42.92|40.92|0
1706027700000|2024-01-23 16:35:00|43.35|41.35|42.85|40.85|43.35|41.35|42.71|40.71|0
1706028000000|2024-01-23 16:40:00|42.77|40.77|42.42|40.42|43.2|41.2|42.35|40.35|0
1706028300000|2024-01-23 16:45:00|42.49|40.49|42.7|40.7|42.7|40.7|42|40|0
1706028600000|2024-01-23 16:50:00|42.63|40.63|41.93|39.93|42.63|40.63|41.93|39.93|0
1706028900000|2024-01-23 16:55:00|42|40|41.65|39.65|42.2|40.2|41.58|39.58|0
1706029200000|2024-01-23 17:00:00|41.58|39.58|41.99|39.99|42.2|40.2|41.51|39.51|0
1706029500000|2024-01-23 17:05:00|42.06|40.06|41.85|39.85|42.27|40.27|41.78|39.78|0
1706029800000|2024-01-23 17:10:00|41.92|39.92|41.92|39.92|42.27|40.27|41.57|39.57|0
1706030100000|2024-01-23 17:15:00|41.99|39.99|42.05|40.05|42.4|40.4|41.91|39.91|0
1706030400000|2024-01-23 17:20:00|42.09|40.09|42.68|40.68|42.82|40.82|41.98|39.98|0
1706030700000|2024-01-23 17:25:00|42.61|40.61|42.4|40.4|42.68|40.68|42.19|40.19|0
1706031000000|2024-01-23 17:30:00|42.33|40.33|42.53|40.53|42.54|40.54|42.05|40.05|0
1706031300000|2024-01-23 17:35:00|42.46|40.46|41.77|39.77|42.75|40.75|41.63|39.63|0
1706031600000|2024-01-23 17:40:00|41.7|39.7|41.56|39.56|41.98|39.98|41.49|39.49|0
1706031900000|2024-01-23 17:45:00|41.63|39.63|41.35|39.35|41.63|39.63|41.01|39.01|0
1706032200000|2024-01-23 17:50:00|41.28|39.28|40.32|38.32|41.28|39.28|40.32|38.32|0
1706032500000|2024-01-23 17:55:00|40.39|38.39|39.91|37.91|40.46|38.46|39.71|37.71|0
1706032800000|2024-01-23 18:00:00|39.78|37.78|40.11|38.11|40.25|38.25|39.78|37.78|0
1706033100000|2024-01-23 18:05:00|40.18|38.18|40.45|38.45|40.59|38.59|40.11|38.11|0
1706033400000|2024-01-23 18:10:00|40.38|38.38|40.31|38.31|40.52|38.52|40.04|38.04|0
1706033700000|2024-01-23 18:15:00|40.28|38.28|40|38|40.38|38.38|39.83|37.83|0
1706034000000|2024-01-23 18:20:00|39.97|37.97|40.17|38.17|40.17|38.17|39.67|37.67|0
1706034300000|2024-01-23 18:25:00|40.24|38.24|40.3|38.3|40.34|38.34|39.83|37.83|0
1706034600000|2024-01-23 18:30:00|40.23|38.23|40.5|38.5|40.78|38.78|40.1|38.1|0
1706034900000|2024-01-23 18:35:00|40.57|38.57|40.64|38.64|40.71|38.71|40.37|38.37|0
1706035200000|2024-01-23 18:40:00|40.57|38.57|40.36|38.36|40.77|38.77|40.29|38.29|0
1706035500000|2024-01-23 18:45:00|40.43|38.43|39.95|37.95|40.43|38.43|39.75|37.75|0
1706035800000|2024-01-23 18:50:00|39.89|37.89|39.68|37.68|40.02|38.02|39.55|37.55|0
1706036100000|2024-01-23 18:55:00|39.65|37.65|39.68|37.68|40.22|38.22|39.55|37.55|0
1706036400000|2024-01-23 19:00:00|39.61|37.61|39.88|37.88|39.95|37.95|39.41|37.41|0
1706036700000|2024-01-23 19:05:00|39.95|37.95|40.05|38.05|40.28|38.28|39.94|37.94|0
1706037000000|2024-01-23 19:10:00|40.08|38.08|39.94|37.94|40.15|38.15|39.54|37.54|0
1706037300000|2024-01-23 19:15:00|40.01|38.01|40.07|38.07|40.34|38.34|39.87|37.87|0
1706037600000|2024-01-23 19:20:00|40.14|38.14|40.14|38.14|40.27|38.27|39.94|37.94|0
1706037900000|2024-01-23 19:25:00|40.07|38.07|40.07|38.07|40.54|38.54|40.07|38.07|0
1706038200000|2024-01-23 19:30:00|40|38|40.34|38.34|40.54|38.54|40|38|0
1706038500000|2024-01-23 19:35:00|40.27|38.27|39.73|37.73|40.4|38.4|39.66|37.66|0
1706038800000|2024-01-23 19:40:00|39.69|37.69|39.45|37.45|39.73|37.73|39.32|37.32|0
1706039100000|2024-01-23 19:45:00|39.32|37.32|38.99|36.99|39.32|37.32|38.53|36.53|0
1706039400000|2024-01-23 19:50:00|39.12|37.12|38.79|36.79|39.32|37.32|38.79|36.79|0
1706039700000|2024-01-23 19:55:00|38.72|36.72|38.65|36.65|38.72|36.72|38.26|36.26|0
1706040000000|2024-01-23 20:00:00|38.59|36.59|38.65|36.65|38.98|36.98|38.32|36.32|0
1706040300000|2024-01-23 20:05:00|38.58|36.58|38.32|36.32|38.78|36.78|38|36|0
1706040600000|2024-01-23 20:10:00|38.25|36.25|37.35|35.35|38.25|36.25|37.09|35.09|0
1706040900000|2024-01-23 20:15:00|37.28|35.28|37.28|35.28|37.8|35.8|37.16|35.16|0
1706041200000|2024-01-23 20:20:00|37.22|35.22|38.92|36.92|38.92|36.92|37.03|35.03|0
1706041500000|2024-01-23 20:25:00|38.99|36.99|39.05|37.05|39.31|37.31|38.86|36.86|0
1706041800000|2024-01-23 20:30:00|39.12|37.12|39.31|37.31|39.38|37.38|38.85|36.85|0
1706042100000|2024-01-23 20:35:00|39.44|37.44|39.7|37.7|39.77|37.77|39.44|37.44|0
1706042400000|2024-01-23 20:40:00|39.77|37.77|39.17|37.17|39.9|37.9|39.11|37.11|0
1706042700000|2024-01-23 20:45:00|39.11|37.11|38.59|36.59|39.44|37.44|38.33|36.33|0
1706043000000|2024-01-23 20:50:00|38.52|36.52|37.33|35.33|38.52|36.52|37.33|35.33|0
1706043300000|2024-01-23 20:55:00|37.36|35.36|37.77|35.77|37.77|35.77|36.88|34.88|0
1706043600000|2024-01-23 21:00:00|37.71|35.71|37.45|35.45|38.09|36.09|37.01|35.01|0
1706043900000|2024-01-23 21:05:00|37.51|35.51|37.57|35.57|37.83|35.83|37.32|35.32|0
1706044200000|2024-01-23 21:10:00|37.51|35.51|36.81|34.81|37.57|35.57|36.81|34.81|0
1706044500000|2024-01-23 21:15:00|36.97|34.77|36.72|34.52|37.04|34.84|36.66|34.46|0
1706044800000|2024-01-23 21:20:00|36.78|34.58|36.97|34.77|37.03|34.83|36.78|34.58|0
1706045100000|2024-01-23 21:25:00|36.94|34.74|36.65|34.45|36.97|34.77|36.65|34.45|0
1706045400000|2024-01-23 21:30:00|36.71|34.51|36.53|34.33|36.71|34.51|36.53|34.33|0
1706045700000|2024-01-23 21:35:00|36.56|34.36|36.58|34.38|36.65|34.45|36.56|34.36|0
1706046000000|2024-01-23 21:40:00|36.52|34.32|36.21|34.01|36.58|34.38|36.21|34.01|0
1706046300000|2024-01-23 21:45:00|36.27|34.07|36.21|34.01|36.4|34.2|36.02|33.82|0
1706046600000|2024-01-23 21:50:00|36.15|33.95|36.14|33.94|36.21|34.01|36.02|33.82|0
1706046900000|2024-01-23 21:55:00|36.2|34|36.23|34.03|36.27|34.07|36.11|33.91|0
1706047200000|2024-01-23 22:00:00|36.2|34|36.17|33.97|36.41|34.21|36.17|33.97|0
1706047500000|2024-01-23 22:05:00|36.16|33.96|36.42|34.22|36.43|34.23|36.16|33.96|0
1706047800000|2024-01-23 22:10:00|36.43|34.23|36.49|34.29|36.57|34.37|36.32|34.12|0
1706048100000|2024-01-23 22:15:00|36.52|34.32|36.41|34.21|36.52|34.32|36.33|34.13|0
1706048400000|2024-01-23 22:20:00|36.31|34.11|36.28|34.08|36.34|34.14|36.22|34.02|0
1706048700000|2024-01-23 22:25:00|36.26|34.06|36.21|34.01|36.33|34.13|36.14|33.94|0
1706049000000|2024-01-23 22:30:00|36.17|33.97|36.21|34.01|36.26|34.06|36.17|33.97|0
1706049300000|2024-01-23 22:35:00|36.26|34.06|36.26|34.06|36.26|34.06|36.26|34.06|0
1706049600000|2024-01-23 22:40:00|36.25|34.05|36.25|34.05|36.25|34.05|36.25|34.05|0
1706049900000|2024-01-23 22:45:00|36.26|34.06|36.26|34.06|36.26|34.06|36.24|34.04|0
1706050500000|2024-01-23 22:55:00|36.29|34.09|36.26|34.06|36.29|34.09|36.22|34.02|0
1706050800000|2024-01-23 23:00:00|36.14|33.94|35.8|33.6|36.2|34|35.77|33.57|0
1706051100000|2024-01-23 23:05:00|35.74|33.54|35.43|33.23|35.74|33.54|35.31|33.11|0
1706051400000|2024-01-23 23:10:00|35.37|33.17|35.25|33.05|35.49|33.29|35.13|32.93|0
1706051700000|2024-01-23 23:15:00|35.31|33.11|35.43|33.23|35.43|33.23|35.19|32.99|0
1706052000000|2024-01-23 23:20:00|35.4|33.2|35.24|33.04|35.4|33.2|35.24|33.04|0
1706052300000|2024-01-23 23:25:00|35.3|33.1|35.36|33.16|35.39|33.19|35.3|33.1|0
1706052600000|2024-01-23 23:30:00|35.3|33.1|35.36|33.16|35.42|33.22|35.24|33.04|0
1706052900000|2024-01-23 23:35:00|35.3|33.1|35.21|33.01|35.36|33.16|35.18|32.98|0
1706053200000|2024-01-23 23:40:00|35.24|33.04|35.29|33.09|35.29|33.09|35.11|32.91|0
1706053500000|2024-01-23 23:45:00|35.32|33.12|35.35|33.15|35.41|33.21|35.29|33.09|0
1706053800000|2024-01-23 23:50:00|35.38|33.18|35.35|33.15|35.41|33.21|35.35|33.15|0
1706054100000|2024-01-23 23:55:00|35.29|33.09|35.29|33.09|35.35|33.15|35.23|33.03|0
1706054400000|2024-01-24 00:00:00|35.35|33.15|35.34|33.14|35.41|33.21|35.28|33.08|0
1706054700000|2024-01-24 00:05:00|35.38|33.18|35.4|33.2|35.52|33.32|35.34|33.14|0
1706055000000|2024-01-24 00:10:00|35.34|33.14|35.46|33.26|35.46|33.26|35.34|33.14|0
1706055300000|2024-01-24 00:15:00|35.52|33.32|35.34|33.14|35.52|33.32|35.28|33.08|0
1706055600000|2024-01-24 00:20:00|35.28|33.08|35.4|33.2|35.4|33.2|35.28|33.08|0
1706055900000|2024-01-24 00:25:00|35.39|33.19|35.51|33.31|35.55|33.35|35.39|33.19|0
1706056200000|2024-01-24 00:30:00|35.45|33.25|35.57|33.37|35.57|33.37|35.33|33.13|0
1706056500000|2024-01-24 00:35:00|35.51|33.31|35.57|33.37|35.57|33.37|35.51|33.31|0
1706056800000|2024-01-24 00:40:00|35.51|33.31|35.39|33.19|35.51|33.31|35.39|33.19|0
1706057100000|2024-01-24 00:45:00|35.38|33.18|35.32|33.12|35.44|33.24|35.32|33.12|0
1706057400000|2024-01-24 00:50:00|35.26|33.06|35.08|32.88|35.26|33.06|35.08|32.88|0
1706057700000|2024-01-24 00:55:00|35.14|32.94|35.08|32.88|35.2|33|34.89|32.69|0
1706058000000|2024-01-24 01:00:00|35.14|32.94|35.56|33.36|35.62|33.42|35.07|32.87|0
1706058300000|2024-01-24 01:05:00|35.59|33.39|35.62|33.42|35.62|33.42|35.56|33.36|0
1706058600000|2024-01-24 01:10:00|35.56|33.36|35.49|33.29|35.56|33.36|35.37|33.17|0
1706058900000|2024-01-24 01:15:00|35.55|33.35|36.13|33.93|36.13|33.93|35.43|33.23|0
1706059200000|2024-01-24 01:20:00|36.71|34.51|35.98|33.78|36.71|34.51|35.27|33.07|0
1706059500000|2024-01-24 01:25:00|35.92|33.72|35.79|33.59|35.92|33.72|35.79|33.59|0
1706059800000|2024-01-24 01:30:00|35.63|33.63|35.57|33.57|35.75|33.75|35.57|33.57|0
1706060100000|2024-01-24 01:35:00|35.63|33.63|35.75|33.75|35.75|33.75|35.63|33.63|0
1706060400000|2024-01-24 01:40:00|35.81|33.81|35.87|33.87|35.87|33.87|35.62|33.62|0
1706060700000|2024-01-24 01:45:00|35.81|33.81|35.8|33.8|35.99|33.99|35.8|33.8|0
1706061000000|2024-01-24 01:50:00|35.87|33.87|35.8|33.8|35.87|33.87|35.74|33.74|0
1706061300000|2024-01-24 01:55:00|35.74|33.74|35.86|33.86|35.98|33.98|35.74|33.74|0
1706061600000|2024-01-24 02:00:00|35.89|33.89|35.92|33.92|35.95|33.95|35.68|33.68|0
1706061900000|2024-01-24 02:05:00|35.98|33.98|35.79|33.79|36.1|34.1|35.79|33.79|0
1706062200000|2024-01-24 02:10:00|35.83|33.83|35.98|33.98|36.04|34.04|35.79|33.79|0
1706062500000|2024-01-24 02:15:00|36.01|34.01|36.1|34.1|36.16|34.16|36.01|34.01|0
1706062800000|2024-01-24 02:20:00|36.16|34.16|35.91|33.91|36.16|34.16|35.91|33.91|0
1706063100000|2024-01-24 02:25:00|35.85|33.85|35.78|33.78|35.91|33.91|35.78|33.78|0
1706063400000|2024-01-24 02:30:00|35.85|33.85|35.78|33.78|35.85|33.85|35.78|33.78|0
1706063700000|2024-01-24 02:35:00|35.72|33.72|35.84|33.84|35.9|33.9|35.66|33.66|0
1706064000000|2024-01-24 02:40:00|35.78|33.78|35.78|33.78|35.9|33.9|35.72|33.72|0
1706064300000|2024-01-24 02:45:00|35.81|33.81|35.71|33.71|35.81|33.81|35.65|33.65|0
1706064600000|2024-01-24 02:50:00|35.77|33.77|35.68|33.68|35.77|33.77|35.65|33.65|0
1706064900000|2024-01-24 02:55:00|35.65|33.65|35.59|33.59|35.71|33.71|35.59|33.59|0
1706065200000|2024-01-24 03:00:00|35.56|33.56|35.52|33.52|35.65|33.65|35.52|33.52|0
1706065500000|2024-01-24 03:05:00|35.58|33.58|35.52|33.52|35.58|33.58|35.46|33.46|0
1706065800000|2024-01-24 03:10:00|35.46|33.46|35.4|33.4|35.64|33.64|35.4|33.4|0
1706066100000|2024-01-24 03:15:00|35.34|33.34|35.21|33.21|35.34|33.34|35.15|33.15|0
1706066400000|2024-01-24 03:20:00|35.27|33.27|35.15|33.15|35.33|33.33|35.09|33.09|0
1706066700000|2024-01-24 03:25:00|35.21|33.21|35.33|33.33|35.33|33.33|35.15|33.15|0
1706067000000|2024-01-24 03:30:00|35.36|33.36|35.21|33.21|35.36|33.36|35.21|33.21|0
1706067300000|2024-01-24 03:35:00|35.2|33.2|35.2|33.2|35.26|33.26|35.2|33.2|0
1706067600000|2024-01-24 03:40:00|35.17|33.17|35.26|33.26|35.32|33.32|35.17|33.17|0
1706067900000|2024-01-24 03:45:00|35.29|33.29|35.32|33.32|35.38|33.38|35.29|33.29|0
1706068200000|2024-01-24 03:50:00|35.26|33.26|35.44|33.44|35.5|33.5|35.26|33.26|0
1706068500000|2024-01-24 03:55:00|35.5|33.5|35.37|33.37|35.5|33.5|35.37|33.37|0
1706068800000|2024-01-24 04:00:00|35.31|33.31|35.37|33.37|35.37|33.37|35.31|33.31|0
1706069100000|2024-01-24 04:05:00|35.43|33.43|35.37|33.37|35.43|33.43|35.31|33.31|0
1706069400000|2024-01-24 04:10:00|35.4|33.4|35.49|33.49|35.49|33.49|35.37|33.37|0
1706069700000|2024-01-24 04:15:00|35.43|33.43|35.43|33.43|35.46|33.46|35.37|33.37|0
1706070000000|2024-01-24 04:20:00|35.49|33.49|35.3|33.3|35.49|33.49|35.3|33.3|0
1706070300000|2024-01-24 04:25:00|35.36|33.36|35.3|33.3|35.36|33.36|35.3|33.3|0
1706070600000|2024-01-24 04:30:00|35.33|33.33|35.36|33.36|35.36|33.36|35.3|33.3|0
1706070900000|2024-01-24 04:35:00|35.3|33.3|35.29|33.29|35.36|33.36|35.23|33.23|0
1706071200000|2024-01-24 04:40:00|35.35|33.35|35.29|33.29|35.35|33.35|35.23|33.23|0
1706071500000|2024-01-24 04:45:00|35.23|33.23|35.29|33.29|35.29|33.29|35.23|33.23|0
1706071800000|2024-01-24 04:50:00|35.32|33.32|35.41|33.41|35.41|33.41|35.32|33.32|0
1706072100000|2024-01-24 04:55:00|35.35|33.35|35.28|33.28|35.41|33.41|35.28|33.28|0
1706072400000|2024-01-24 05:00:00|35.34|33.34|35.28|33.28|35.41|33.41|35.28|33.28|0
1706072700000|2024-01-24 05:05:00|35.34|33.34|35.28|33.28|35.4|33.4|35.22|33.22|0
1706073000000|2024-01-24 05:10:00|35.25|33.25|35.28|33.28|35.34|33.34|35.22|33.22|0
1706073300000|2024-01-24 05:15:00|35.34|33.34|35.33|33.33|35.4|33.4|35.27|33.27|0
1706073600000|2024-01-24 05:20:00|35.31|33.31|35.27|33.27|35.33|33.33|35.21|33.21|0
1706073900000|2024-01-24 05:25:00|35.24|33.24|34.97|32.97|35.27|33.27|34.97|32.97|0
1706074200000|2024-01-24 05:30:00|34.91|32.91|34.79|32.79|34.97|32.97|34.73|32.73|0
1706074500000|2024-01-24 05:35:00|34.82|32.82|34.66|32.66|34.85|32.85|34.54|32.54|0
1706074800000|2024-01-24 05:40:00|34.72|32.72|34.72|32.72|34.72|32.72|34.6|32.6|0
1706075100000|2024-01-24 05:45:00|34.78|32.78|34.78|32.78|34.84|32.84|34.78|32.78|0
1706075400000|2024-01-24 05:50:00|34.81|32.81|34.84|32.84|34.9|32.9|34.81|32.81|0
1706075700000|2024-01-24 05:55:00|34.9|32.9|34.89|32.89|34.9|32.9|34.77|32.77|0
1706076000000|2024-01-24 06:00:00|34.83|32.83|34.71|32.71|34.95|32.95|34.59|32.59|0
1706076300000|2024-01-24 06:05:00|34.65|32.65|34.71|32.71|34.71|32.71|34.53|32.53|0
1706076600000|2024-01-24 06:10:00|34.65|32.65|34.59|32.59|34.71|32.71|34.53|32.53|0
1706076900000|2024-01-24 06:15:00|34.53|32.53|34.52|32.52|34.59|32.59|34.47|32.47|0
1706077200000|2024-01-24 06:20:00|34.58|32.58|34.4|32.4|34.64|32.64|34.4|32.4|0
1706077500000|2024-01-24 06:25:00|34.46|32.46|34.64|32.64|34.64|32.64|34.4|32.4|0
1706077800000|2024-01-24 06:30:00|34.58|32.58|34.76|32.76|34.76|32.76|34.58|32.58|0
1706078100000|2024-01-24 06:35:00|34.7|32.7|34.46|32.46|34.75|32.75|34.46|32.46|0
1706078400000|2024-01-24 06:40:00|34.51|32.51|34.45|32.45|34.57|32.57|34.45|32.45|0
1706078700000|2024-01-24 06:45:00|34.51|32.51|34.39|32.39|34.54|32.54|34.39|32.39|0
1706079000000|2024-01-24 06:50:00|34.36|32.36|34.21|32.21|34.45|32.45|34.09|32.09|0
1706079300000|2024-01-24 06:55:00|34.15|32.15|34.51|32.51|34.51|32.51|34.15|32.15|0
1706079600000|2024-01-24 07:00:00|34.56|32.56|34.32|32.32|34.62|32.62|34.32|32.32|0
1706079900000|2024-01-24 07:05:00|34.27|32.27|34.2|32.2|34.3|32.3|34.03|32.03|0
1706080200000|2024-01-24 07:10:00|34.14|32.14|34.2|32.2|34.26|32.26|34.08|32.08|0
1706080500000|2024-01-24 07:15:00|34.17|32.17|34.2|32.2|34.32|32.32|34.14|32.14|0
1706080800000|2024-01-24 07:20:00|34.26|32.26|34.08|32.08|34.32|32.32|34.02|32.02|0
1706081100000|2024-01-24 07:25:00|34.02|32.02|34.08|32.08|34.25|32.25|34.02|32.02|0
1706081400000|2024-01-24 07:30:00|34.02|32.02|33.96|31.96|34.05|32.05|33.9|31.9|0
1706081700000|2024-01-24 07:35:00|33.9|31.9|33.49|31.49|33.9|31.9|33.49|31.49|0
1706082000000|2024-01-24 07:40:00|33.43|31.43|33.08|31.08|33.49|31.49|33.08|31.08|0
1706082300000|2024-01-24 07:45:00|33.14|31.14|33.31|31.31|33.48|31.48|33.14|31.14|0
1706082600000|2024-01-24 07:50:00|34.97|32.97|34.69|32.69|34.97|32.97|34.4|32.4|0
1706082900000|2024-01-24 07:55:00|34.63|32.63|34.57|32.57|34.87|32.87|34.51|32.51|0
1706083200000|2024-01-24 08:00:00|34.45|32.45|34.51|32.51|34.57|32.57|34.22|32.22|0
1706083500000|2024-01-24 08:05:00|34.45|32.45|34.51|32.51|34.63|32.63|34.27|32.27|0
1706083800000|2024-01-24 08:10:00|34.57|32.57|34.45|32.45|34.57|32.57|34.27|32.27|0
1706084100000|2024-01-24 08:15:00|34.39|32.39|34.39|32.39|34.56|32.56|34.21|32.21|0
1706084400000|2024-01-24 08:20:00|34.33|32.33|34.5|32.5|34.5|32.5|34.15|32.15|0
1706084700000|2024-01-24 08:25:00|34.56|32.56|34.44|32.44|34.68|32.68|34.44|32.44|0
1706085000000|2024-01-24 08:30:00|34.38|32.38|34.14|32.14|34.38|32.38|34.09|32.09|0
1706085300000|2024-01-24 08:35:00|34.17|32.17|34.14|32.14|34.32|32.32|34.08|32.08|0
1706085600000|2024-01-24 08:40:00|34.2|32.2|34.31|32.31|34.32|32.32|34.08|32.08|0
1706085900000|2024-01-24 08:45:00|34.26|32.26|34.49|32.49|34.55|32.55|34.26|32.26|0
1706086200000|2024-01-24 08:50:00|34.46|32.46|34.25|32.25|34.46|32.46|34.25|32.25|0
1706086500000|2024-01-24 08:55:00|34.19|32.19|34.19|32.19|34.31|32.31|34.13|32.13|0
1706086800000|2024-01-24 09:00:00|34.22|32.22|34.36|32.36|34.42|32.42|34.19|32.19|0
1706087100000|2024-01-24 09:05:00|34.42|32.42|34.24|32.24|34.48|32.48|34.13|32.13|0
1706087400000|2024-01-24 09:10:00|34.27|32.27|34.36|32.36|34.36|32.36|34.18|32.18|0
1706087700000|2024-01-24 09:15:00|34.33|32.33|33.79|31.79|34.47|32.47|33.79|31.79|0
1706088000000|2024-01-24 09:20:00|33.73|31.73|33.44|31.44|33.73|31.73|33.33|31.33|0
1706088300000|2024-01-24 09:25:00|33.5|31.5|33.61|31.61|33.61|31.61|33.24|31.24|0
1706088600000|2024-01-24 09:30:00|33.67|31.67|33.55|31.55|33.79|31.79|33.44|31.44|0
1706088900000|2024-01-24 09:35:00|33.58|31.58|33.38|31.38|33.61|31.61|33.2|31.2|0
1706089200000|2024-01-24 09:40:00|33.32|31.32|33.26|31.26|33.35|31.35|33.09|31.09|0
1706089500000|2024-01-24 09:45:00|33.29|31.29|33.26|31.26|33.43|31.43|33.26|31.26|0
1706089800000|2024-01-24 09:50:00|33.2|31.2|33.2|31.2|33.4|31.4|33.03|31.03|0
1706090100000|2024-01-24 09:55:00|33.14|31.14|33.08|31.08|33.25|31.25|33.02|31.02|0
1706090400000|2024-01-24 10:00:00|33.14|31.14|32.96|30.96|33.14|31.14|32.94|30.94|0
1706090700000|2024-01-24 10:05:00|32.91|30.91|33.13|31.13|33.25|31.25|32.85|30.85|0
1706091000000|2024-01-24 10:10:00|33.19|31.19|33.42|31.42|33.42|31.42|33.13|31.13|0
1706091300000|2024-01-24 10:15:00|33.36|31.36|33.59|31.59|33.59|31.59|33.24|31.24|0
1706091600000|2024-01-24 10:20:00|33.65|31.65|33.76|31.76|33.82|31.82|33.59|31.59|0
1706091900000|2024-01-24 10:25:00|33.82|31.82|33.7|31.7|33.99|31.99|33.64|31.64|0
1706092200000|2024-01-24 10:30:00|33.67|31.67|33.52|31.52|33.7|31.7|33.47|31.47|0
1706092500000|2024-01-24 10:35:00|33.47|31.47|33.46|31.46|33.47|31.47|33.35|31.35|0
1706092800000|2024-01-24 10:40:00|33.44|31.44|33.46|31.46|33.52|31.52|33.4|31.4|0
1706093100000|2024-01-24 10:45:00|33.52|31.52|33.57|31.57|33.63|31.63|33.46|31.46|0
1706093400000|2024-01-24 10:50:00|33.63|31.63|33.63|31.63|33.92|31.92|33.57|31.57|0
1706093700000|2024-01-24 10:55:00|33.6|31.6|33.4|31.4|33.6|31.6|33.4|31.4|0
1706094000000|2024-01-24 11:00:00|33.34|31.34|33.28|31.28|33.34|31.34|33.11|31.11|0
1706094300000|2024-01-24 11:05:00|33.34|31.34|32.87|30.87|33.34|31.34|32.87|30.87|0
1706094600000|2024-01-24 11:10:00|32.85|30.85|32.76|30.76|32.87|30.87|32.76|30.76|0
1706094900000|2024-01-24 11:15:00|32.82|30.82|33.04|31.04|33.04|31.04|32.79|30.79|0
1706095200000|2024-01-24 11:20:00|33.1|31.1|33.15|31.15|33.27|31.27|33.04|31.04|0
1706095500000|2024-01-24 11:25:00|33.21|31.21|33.09|31.09|33.21|31.21|33.04|31.04|0
1706095800000|2024-01-24 11:30:00|33.07|31.07|33.21|31.21|33.27|31.27|33.04|31.04|0
1706096100000|2024-01-24 11:35:00|33.24|31.24|33.09|31.09|33.26|31.26|33.03|31.03|0
1706096400000|2024-01-24 11:40:00|33.03|31.03|33.14|31.14|33.26|31.26|32.97|30.97|0
1706096700000|2024-01-24 11:45:00|33.09|31.09|33.2|31.2|33.37|31.37|33.09|31.09|0
1706097000000|2024-01-24 11:50:00|33.14|31.14|33.2|31.2|33.26|31.26|33.08|31.08|0
1706097300000|2024-01-24 11:55:00|33.25|31.25|33.19|31.19|33.31|31.31|33.14|31.14|0
1706097600000|2024-01-24 12:00:00|33.25|31.25|33.25|31.25|33.37|31.37|33.08|31.08|0
1706097900000|2024-01-24 12:05:00|33.19|31.19|33.19|31.19|33.42|31.42|33.19|31.19|0
1706098200000|2024-01-24 12:10:00|33.13|31.13|33.07|31.07|33.22|31.22|33.01|31.01|0
1706098500000|2024-01-24 12:15:00|33.13|31.13|33.24|31.24|33.3|31.3|33.07|31.07|0
1706098800000|2024-01-24 12:20:00|33.18|31.18|33.12|31.12|33.18|31.18|33.01|31.01|0
1706099100000|2024-01-24 12:25:00|33.18|31.18|33.24|31.24|33.35|31.35|33.18|31.18|0
1706099400000|2024-01-24 12:30:00|33.18|31.18|33.18|31.18|33.41|31.41|33.18|31.18|0
1706099700000|2024-01-24 12:35:00|33.23|31.23|32.89|30.89|33.29|31.29|32.72|30.72|0
1706100000000|2024-01-24 12:40:00|32.83|30.83|33.06|31.06|33.11|31.11|32.83|30.83|0
1706100300000|2024-01-24 12:45:00|33.11|31.11|32.94|30.94|33.11|31.11|32.74|30.74|0
1706100600000|2024-01-24 12:50:00|32.88|30.88|33.05|31.05|33.05|31.05|32.83|30.83|0
1706100900000|2024-01-24 12:55:00|33.11|31.11|32.99|30.99|33.11|31.11|32.94|30.94|0
1706101200000|2024-01-24 13:00:00|32.94|30.94|32.42|30.42|32.99|30.99|32.42|30.42|0
1706101500000|2024-01-24 13:05:00|32.37|30.37|31.86|29.86|32.37|30.37|31.75|29.75|0
1706101800000|2024-01-24 13:10:00|31.92|29.92|31.64|29.64|31.92|29.92|31.47|29.47|0
1706102100000|2024-01-24 13:15:00|31.58|29.58|31.75|29.75|32.03|30.03|31.58|29.58|0
1706102400000|2024-01-24 13:20:00|31.69|29.69|31.52|29.52|31.8|29.8|31.41|29.41|0
1706102700000|2024-01-24 13:25:00|31.58|29.58|31.41|29.41|31.69|29.69|31.36|29.36|0
1706103000000|2024-01-24 13:30:00|31.35|29.35|31.35|29.35|31.46|29.46|31.24|29.24|0
1706103300000|2024-01-24 13:35:00|31.41|29.41|32.29|30.29|32.46|30.46|31.41|29.41|0
1706103600000|2024-01-24 13:40:00|32.32|30.32|32.56|30.56|32.57|30.57|32.32|30.32|0
1706103900000|2024-01-24 13:45:00|32.59|30.59|32.51|30.51|32.62|30.62|32.39|30.39|0
1706104200000|2024-01-24 13:50:00|32.56|30.56|32.67|30.67|32.73|30.73|32.39|30.39|0
1706104500000|2024-01-24 13:55:00|32.84|30.84|32.67|30.67|33.01|31.01|32.56|30.56|0
1706104800000|2024-01-24 14:00:00|32.73|30.73|32.67|30.67|32.78|30.78|32.61|30.61|0
1706105100000|2024-01-24 14:05:00|32.72|30.72|32.5|30.5|32.84|30.84|32.5|30.5|0
1706105400000|2024-01-24 14:10:00|32.55|30.55|32.27|30.27|32.61|30.61|32.27|30.27|0
1706105700000|2024-01-24 14:15:00|32.33|30.33|32.16|30.16|32.33|30.33|32.16|30.16|0
1706106000000|2024-01-24 14:20:00|31.99|29.99|32.1|30.1|32.15|30.15|31.93|29.93|0
1706106300000|2024-01-24 14:25:00|32.15|30.15|31.93|29.93|32.26|30.26|31.93|29.93|0
1706106600000|2024-01-24 14:30:00|31.82|29.82|32.48|30.48|32.88|30.88|31.82|29.82|0
1706106900000|2024-01-24 14:35:00|32.43|30.43|32.93|30.93|32.96|30.96|32.09|30.09|0
1706107200000|2024-01-24 14:40:00|32.99|30.99|32.79|30.79|33.33|31.33|32.65|30.65|0
1706107500000|2024-01-24 14:45:00|33.53|31.53|33.5|31.5|33.62|31.62|32.87|30.87|0
1706107800000|2024-01-24 14:50:00|33.56|31.56|32.88|30.88|33.56|31.56|32.82|30.82|0
1706108100000|2024-01-24 14:55:00|32.85|30.85|32.99|30.99|33.34|31.34|32.48|30.48|0
1706108400000|2024-01-24 15:00:00|33.05|31.05|34.21|32.21|34.62|32.62|32.99|30.99|0
1706108700000|2024-01-24 15:05:00|34.27|32.27|33.39|31.39|34.5|32.5|33.1|31.1|0
1706109000000|2024-01-24 15:10:00|33.33|31.33|32.93|30.93|33.91|31.91|32.7|30.7|0
1706109300000|2024-01-24 15:15:00|32.87|30.87|32.56|30.56|32.87|30.87|32.25|30.25|0
1706109600000|2024-01-24 15:20:00|32.58|30.58|32.52|30.52|33.04|31.04|32.41|30.41|0
1706109900000|2024-01-24 15:25:00|32.41|30.41|32.13|30.13|32.58|30.58|32.02|30.02|0
1706110200000|2024-01-24 15:30:00|32.02|30.02|32.13|30.13|32.35|30.35|31.9|29.9|0
1706110500000|2024-01-24 15:35:00|32.07|30.07|30.97|28.97|32.51|30.51|30.97|28.97|0
1706110800000|2024-01-24 15:40:00|30.86|28.86|30.43|28.43|31.18|29.18|29.68|27.68|0
1706111100000|2024-01-24 15:45:00|30.27|28.27|30.8|28.8|31.67|29.67|30.27|28.27|0
1706111400000|2024-01-24 15:50:00|30.74|28.74|31.78|29.78|32.17|30.17|30.74|28.74|0
1706111700000|2024-01-24 15:55:00|31.83|29.83|31.55|29.55|32.05|30.05|31.39|29.39|0
1706112000000|2024-01-24 16:00:00|31.5|29.5|31.01|29.01|31.5|29.5|30.95|28.95|0
1706112300000|2024-01-24 16:05:00|31.12|29.12|31.88|29.88|32.38|30.38|31.06|29.06|0
1706112600000|2024-01-24 16:10:00|31.82|29.82|32.38|30.38|32.38|30.38|31.82|29.82|0
1706112900000|2024-01-24 16:15:00|32.32|30.32|31.6|29.6|32.55|30.55|31.6|29.6|0
1706113200000|2024-01-24 16:20:00|31.65|29.65|31.43|29.43|31.82|29.82|31|29|0
1706113500000|2024-01-24 16:25:00|31.49|29.49|31.54|29.54|31.65|29.65|31|29|0
1706113800000|2024-01-24 16:30:00|31.48|29.48|32.03|30.03|32.03|30.03|31.21|29.21|0
1706114100000|2024-01-24 16:35:00|31.98|29.98|31.81|29.81|32.03|30.03|31.48|29.48|0
1706114400000|2024-01-24 16:40:00|31.75|29.75|32.03|30.03|32.03|30.03|31.26|29.26|0
1706114700000|2024-01-24 16:45:00|31.92|29.92|31.42|29.42|32.08|30.08|31.26|29.26|0
1706115000000|2024-01-24 16:50:00|31.37|29.37|30.93|28.93|31.37|29.37|30.82|28.82|0
1706115300000|2024-01-24 16:55:00|30.98|28.98|30.77|28.77|31.04|29.04|30.66|28.66|0
1706115600000|2024-01-24 17:00:00|30.71|28.71|30.87|28.87|31.25|29.25|30.5|28.5|0
1706115900000|2024-01-24 17:05:00|30.82|28.82|30.98|28.98|31.14|29.14|30.49|28.49|0
1706116200000|2024-01-24 17:10:00|31.03|29.03|31.73|29.73|32.12|30.12|30.87|28.87|0
1706116500000|2024-01-24 17:15:00|31.84|29.84|32|30|32.12|30.12|31.62|29.62|0
1706116800000|2024-01-24 17:20:00|31.95|29.95|31.62|29.62|32.34|30.34|31.62|29.62|0
1706117100000|2024-01-24 17:25:00|31.56|29.56|31.29|29.29|31.56|29.56|30.86|28.86|0
1706117400000|2024-01-24 17:30:00|31.18|29.18|30.75|28.75|31.18|29.18|30.64|28.64|0
1706117700000|2024-01-24 17:35:00|30.7|28.7|30.85|28.85|31.07|29.07|30.59|28.59|0
1706118000000|2024-01-24 17:40:00|30.83|28.83|31.01|29.01|31.23|29.23|30.83|28.83|0
1706118300000|2024-01-24 17:45:00|30.96|28.96|30.69|28.69|31.12|29.12|30.64|28.64|0
1706118600000|2024-01-24 17:50:00|30.64|28.64|30.37|28.37|30.85|28.85|30.32|28.32|0
1706118900000|2024-01-24 17:55:00|30.42|28.42|30.42|28.42|30.53|28.53|30.26|28.26|0
1706119200000|2024-01-24 18:00:00|30.37|28.37|31.92|29.92|32.2|30.2|30.31|28.31|0
1706119500000|2024-01-24 18:05:00|32.03|30.03|31.6|29.6|32.59|30.59|31.54|29.54|0
1706119800000|2024-01-24 18:10:00|31.57|29.57|32.42|30.42|32.45|30.45|31.49|29.49|0
1706120100000|2024-01-24 18:15:00|32.48|30.48|32.76|30.76|33.15|31.15|32.36|30.36|0
1706120400000|2024-01-24 18:20:00|32.7|30.7|32.58|30.58|32.87|30.87|32.53|30.53|0
1706120700000|2024-01-24 18:25:00|32.64|30.64|31.86|29.86|32.75|30.75|31.53|29.53|0
1706121000000|2024-01-24 18:30:00|31.81|29.81|32.61|30.61|32.97|30.97|31.81|29.81|0
1706121300000|2024-01-24 18:35:00|32.58|30.58|33.74|31.74|33.74|31.74|32.47|30.47|0
1706121600000|2024-01-24 18:40:00|33.89|31.89|33.88|31.88|34.23|32.23|33.08|31.08|0
1706121900000|2024-01-24 18:45:00|33.94|31.94|33.88|31.88|34.23|32.23|33.59|31.59|0
1706122200000|2024-01-24 18:50:00|33.94|31.94|33.71|31.71|34.35|32.35|33.59|31.59|0
1706122500000|2024-01-24 18:55:00|33.76|31.76|33.47|31.47|34.05|32.05|33.25|31.25|0
1706122800000|2024-01-24 19:00:00|33.42|31.42|33.76|31.76|34.05|32.05|33.36|31.36|0
1706123100000|2024-01-24 19:05:00|33.82|31.82|33.99|31.99|33.99|31.99|33.41|31.41|0
1706123400000|2024-01-24 19:10:00|34.04|32.04|34.86|32.86|34.86|32.86|34.04|32.04|0
1706123700000|2024-01-24 19:15:00|34.74|32.74|34.86|32.86|35.04|33.04|34.57|32.57|0
1706124000000|2024-01-24 19:20:00|34.92|32.92|36.42|34.42|36.55|34.55|34.86|32.86|0
1706124300000|2024-01-24 19:25:00|36.3|34.3|35.88|33.88|36.48|34.48|34.52|32.52|0
1706124600000|2024-01-24 19:30:00|35.82|33.82|36.12|34.12|36.43|34.43|35.16|33.16|0
1706124900000|2024-01-24 19:35:00|36.18|34.18|35.57|33.57|36.24|34.24|35.52|33.52|0
1706125200000|2024-01-24 19:40:00|35.51|33.51|34.5|32.5|35.51|33.51|34.44|32.44|0
1706125500000|2024-01-24 19:45:00|34.44|32.44|34.21|32.21|34.5|32.5|34.03|32.03|0
1706125800000|2024-01-24 19:50:00|34.15|32.15|34.32|32.32|34.5|32.5|33.91|31.91|0
1706126100000|2024-01-24 19:55:00|34.26|32.26|35.09|33.09|35.51|33.51|34.26|32.26|0
1706126400000|2024-01-24 20:00:00|35.14|33.14|34.73|32.73|35.74|33.74|34.55|32.55|0
1706126700000|2024-01-24 20:05:00|34.67|32.67|34.84|32.84|34.84|32.84|34.26|32.26|0
1706127000000|2024-01-24 20:10:00|34.78|32.78|36.78|34.78|36.9|34.9|34.78|32.78|0
1706127300000|2024-01-24 20:15:00|36.84|34.84|37.65|35.65|37.71|35.71|36.72|34.72|0
1706127600000|2024-01-24 20:20:00|37.59|35.59|36.83|34.83|37.78|35.78|36.83|34.83|0
1706127900000|2024-01-24 20:25:00|36.9|34.9|37.64|35.64|37.9|35.9|36.9|34.9|0
1706128200000|2024-01-24 20:30:00|37.71|35.71|36.89|34.89|37.77|35.77|36.77|34.77|0
1706128500000|2024-01-24 20:35:00|36.83|34.83|35.7|33.7|36.95|34.95|35.4|33.4|0
1706128800000|2024-01-24 20:40:00|35.64|33.64|35.21|33.21|35.7|33.7|34.91|32.91|0
1706129100000|2024-01-24 20:45:00|35.15|33.15|36.93|34.93|37.15|35.15|35.15|33.15|0
1706129400000|2024-01-24 20:50:00|37.24|35.24|37.81|35.81|38.26|36.26|37.05|35.05|0
1706129700000|2024-01-24 20:55:00|37.74|35.74|37.17|35.17|38.06|36.06|36.43|34.43|0
1706130000000|2024-01-24 21:00:00|36.92|34.92|38.57|36.57|38.57|36.57|36.86|34.86|0
1706130300000|2024-01-24 21:05:00|38.51|36.51|39.16|37.16|39.82|37.82|38.44|36.44|0
1706130600000|2024-01-24 21:10:00|39.09|37.09|38.76|36.76|39.19|37.19|38.47|36.47|0
1706130900000|2024-01-24 21:15:00|38.9|36.7|39.02|36.82|39.42|37.22|38.86|36.66|0
1706131200000|2024-01-24 21:20:00|38.99|36.79|39.25|37.05|39.45|37.25|38.92|36.72|0
1706131500000|2024-01-24 21:25:00|39.18|36.98|39.11|36.91|39.22|37.02|38.98|36.78|0
1706131800000|2024-01-24 21:30:00|39.18|36.98|38.66|36.46|39.18|36.98|38.59|36.39|0
1706132100000|2024-01-24 21:35:00|38.59|36.39|37.76|35.56|38.59|36.39|37.63|35.43|0
1706132400000|2024-01-24 21:40:00|37.69|35.49|37.69|35.49|37.76|35.56|37.19|34.99|0
1706132700000|2024-01-24 21:45:00|37.75|35.55|37.56|35.36|37.75|35.55|37.5|35.3|0
1706133000000|2024-01-24 21:50:00|37.59|35.39|37.62|35.42|37.62|35.42|37.43|35.23|0
1706133300000|2024-01-24 21:55:00|37.69|35.49|36.84|34.64|37.75|35.55|36.71|34.51|0
1706133600000|2024-01-24 22:00:00|36.82|34.62|36.99|34.79|37.14|34.94|36.78|34.58|0
1706133900000|2024-01-24 22:05:00|37|34.8|36.89|34.69|37.08|34.88|36.78|34.58|0
1706134200000|2024-01-24 22:10:00|36.91|34.71|36.95|34.75|36.99|34.79|36.9|34.7|0
1706134500000|2024-01-24 22:15:00|36.94|34.74|37.05|34.85|37.05|34.85|36.93|34.73|0
1706134800000|2024-01-24 22:20:00|37.01|34.81|37.01|34.81|37.01|34.81|36.94|34.74|0
1706135100000|2024-01-24 22:25:00|36.96|34.76|36.98|34.78|37.04|34.84|36.89|34.69|0
1706135400000|2024-01-24 22:30:00|37.02|34.82|36.92|34.72|37.02|34.82|36.87|34.67|0
1706135700000|2024-01-24 22:35:00|36.81|34.61|36.75|34.55|36.88|34.68|36.62|34.42|0
1706136000000|2024-01-24 22:40:00|36.72|34.52|36.95|34.75|36.95|34.75|36.63|34.43|0
1706136300000|2024-01-24 22:45:00|36.93|34.73|36.89|34.69|36.93|34.73|36.85|34.65|0
1706136600000|2024-01-24 22:50:00|36.86|34.66|36.98|34.78|37.08|34.88|36.86|34.66|0
1706136900000|2024-01-24 22:55:00|37.06|34.86|37.18|34.98|37.26|35.06|36.94|34.74|0
1706137200000|2024-01-24 23:00:00|37.24|35.04|37.27|35.07|37.4|35.2|37.06|34.86|0
1706137500000|2024-01-24 23:05:00|37.21|35.01|37.33|35.13|37.39|35.19|37.18|34.98|0
1706137800000|2024-01-24 23:10:00|37.3|35.1|37.27|35.07|37.33|35.13|37.14|34.94|0
1706138100000|2024-01-24 23:15:00|37.33|35.13|37.33|35.13|37.39|35.19|37.2|35|0
1706138400000|2024-01-24 23:20:00|37.36|35.16|37.39|35.19|37.45|35.25|37.2|35|0
1706138700000|2024-01-24 23:25:00|37.32|35.12|37.64|35.44|37.76|35.56|37.32|35.12|0
1706139000000|2024-01-24 23:30:00|37.57|35.37|37.51|35.31|37.76|35.56|37.51|35.31|0
1706139300000|2024-01-24 23:35:00|37.44|35.24|37.44|35.24|37.57|35.37|37.32|35.12|0
1706139600000|2024-01-24 23:40:00|37.51|35.31|37.44|35.24|37.57|35.37|37.31|35.11|0
1706139900000|2024-01-24 23:45:00|37.5|35.3|37.63|35.43|37.63|35.43|37.31|35.11|0
1706140200000|2024-01-24 23:50:00|37.56|35.36|37.25|35.05|37.56|35.36|37.25|35.05|0
1706140500000|2024-01-24 23:55:00|37.31|35.11|37.24|35.04|37.31|35.11|37.12|34.92|0
1706140800000|2024-01-25 00:00:00|37.28|35.08|37.49|35.29|37.56|35.36|37.24|35.04|0
1706141100000|2024-01-25 00:05:00|37.46|35.26|37.87|35.67|37.87|35.67|37.43|35.23|0
1706141400000|2024-01-25 00:10:00|37.93|35.73|38.06|35.86|38.06|35.86|37.81|35.61|0
1706141700000|2024-01-25 00:15:00|38|35.8|37.8|35.6|38|35.8|37.74|35.54|0
1706142000000|2024-01-25 00:20:00|37.74|35.54|37.55|35.35|37.8|35.6|37.52|35.32|0
1706142300000|2024-01-25 00:25:00|37.61|35.41|37.61|35.41|37.7|35.5|37.48|35.28|0
1706142600000|2024-01-25 00:30:00|37.67|35.47|37.22|35.02|37.67|35.47|37.22|35.02|0
1706142900000|2024-01-25 00:35:00|37.16|34.96|37.54|35.34|37.54|35.34|37.1|34.9|0
1706143200000|2024-01-25 00:40:00|37.47|35.27|37.6|35.4|37.6|35.4|37.47|35.27|0
1706143500000|2024-01-25 00:45:00|37.57|35.37|37.34|35.14|37.57|35.37|37.34|35.14|0
1706143800000|2024-01-25 00:50:00|37.28|35.08|37.31|35.11|37.47|35.27|37.28|35.08|0
1706144100000|2024-01-25 00:55:00|37.28|35.08|37.09|34.89|37.34|35.14|37.09|34.89|0
1706144400000|2024-01-25 01:00:00|37.15|34.95|36.96|34.76|37.27|35.07|36.9|34.7|0
1706144700000|2024-01-25 01:05:00|36.93|34.73|36.96|34.76|36.96|34.76|36.58|34.38|0
1706145000000|2024-01-25 01:10:00|36.93|34.73|37.05|34.85|37.21|35.01|36.89|34.69|0
1706145300000|2024-01-25 01:15:00|37.08|34.88|37.45|35.25|37.52|35.32|37.08|34.88|0
1706145600000|2024-01-25 01:20:00|37.49|35.29|37.7|35.5|37.9|35.7|37.49|35.29|0
1706145900000|2024-01-25 01:25:00|37.8|35.6|37.99|35.79|38.09|35.89|37.77|35.57|0
1706146200000|2024-01-25 01:30:00|37.92|35.92|37.92|35.92|38.24|36.24|37.83|35.83|0
1706146500000|2024-01-25 01:35:00|37.89|35.89|37.92|35.92|38.04|36.04|37.66|35.66|0
1706146800000|2024-01-25 01:40:00|37.85|35.85|38.1|36.1|38.17|36.17|37.79|35.79|0
1706147100000|2024-01-25 01:45:00|38.04|36.04|38.36|36.36|38.42|36.42|37.98|35.98|0
1706147400000|2024-01-25 01:50:00|38.42|36.42|38.36|36.36|38.55|36.55|38.23|36.23|0
1706147700000|2024-01-25 01:55:00|38.42|36.42|37.71|35.71|38.42|36.42|37.65|35.65|0
1706148000000|2024-01-25 02:00:00|37.65|35.65|37.52|35.52|37.9|35.9|37.52|35.52|0
1706148300000|2024-01-25 02:05:00|37.49|35.49|37.2|35.2|37.52|35.52|37.14|35.14|0
1706148600000|2024-01-25 02:10:00|37.14|35.14|37.39|35.39|37.39|35.39|37.01|35.01|0
1706148900000|2024-01-25 02:15:00|37.33|35.33|37.32|35.32|37.39|35.39|37.2|35.2|0
1706149200000|2024-01-25 02:20:00|37.36|35.36|37.7|35.7|37.7|35.7|37.36|35.36|0
1706149500000|2024-01-25 02:25:00|37.64|35.64|37.44|35.44|37.7|35.7|37.32|35.32|0
1706149800000|2024-01-25 02:30:00|37.51|35.51|37.7|35.7|37.76|35.76|37.51|35.51|0
1706150100000|2024-01-25 02:35:00|37.76|35.76|37.95|35.95|37.95|35.95|37.76|35.76|0
1706150400000|2024-01-25 02:40:00|38.01|36.01|38.52|36.52|38.52|36.52|37.95|35.95|0
1706150700000|2024-01-25 02:45:00|38.46|36.46|38.07|36.07|38.59|36.59|38.01|36.01|0
1706151000000|2024-01-25 02:50:00|38.04|36.04|38.13|36.13|38.23|36.23|38.04|36.04|0
1706151300000|2024-01-25 02:55:00|38.07|36.07|37.47|35.47|38.07|36.07|37.12|35.12|0
1706151600000|2024-01-25 03:00:00|37.41|35.41|37.35|35.35|37.41|35.41|37.28|35.28|0
1706151900000|2024-01-25 03:05:00|37.28|35.28|37.6|35.6|37.66|35.66|37.22|35.22|0
1706152200000|2024-01-25 03:10:00|37.66|35.66|37.79|35.79|37.85|35.85|37.47|35.47|0
1706152500000|2024-01-25 03:15:00|37.85|35.85|37.4|35.4|37.85|35.85|37.34|35.34|0
1706152800000|2024-01-25 03:20:00|37.34|35.34|37.4|35.4|37.46|35.46|37.33|35.33|0
1706153100000|2024-01-25 03:25:00|37.46|35.46|37.59|35.59|37.65|35.65|37.33|35.33|0
1706153400000|2024-01-25 03:30:00|37.62|35.62|37.39|35.39|37.62|35.62|37.33|35.33|0
1706153700000|2024-01-25 03:35:00|37.33|35.33|37.39|35.39|37.52|35.52|37.33|35.33|0
1706154000000|2024-01-25 03:40:00|37.36|35.36|37.45|35.45|37.49|35.49|37.26|35.26|0
1706154300000|2024-01-25 03:45:00|37.39|35.39|37.39|35.39|37.64|35.64|37.39|35.39|0
1706154600000|2024-01-25 03:50:00|37.32|35.32|37.26|35.26|37.45|35.45|37.19|35.19|0
1706154900000|2024-01-25 03:55:00|37.19|35.19|37.32|35.32|37.32|35.32|37.13|35.13|0
1706155200000|2024-01-25 04:00:00|37.35|35.35|37.25|35.25|37.38|35.38|37.25|35.25|0
1706155500000|2024-01-25 04:05:00|37.28|35.28|37|35|37.28|35.28|37|35|0
1706155800000|2024-01-25 04:10:00|36.99|34.99|36.8|34.8|37.06|35.06|36.8|34.8|0
1706156100000|2024-01-25 04:15:00|36.87|34.87|36.96|34.96|36.99|34.99|36.87|34.87|0
1706156400000|2024-01-25 04:20:00|36.99|34.99|36.83|34.83|36.99|34.99|36.74|34.74|0
1706156700000|2024-01-25 04:25:00|36.8|34.8|36.73|34.73|36.86|34.86|36.73|34.73|0
1706157000000|2024-01-25 04:30:00|36.8|34.8|36.73|34.73|36.8|34.8|36.67|34.67|0
1706157300000|2024-01-25 04:35:00|36.67|34.67|36.67|34.67|36.73|34.73|36.54|34.54|0
1706157600000|2024-01-25 04:40:00|36.73|34.73|36.91|34.91|36.92|34.92|36.66|34.66|0
1706157900000|2024-01-25 04:45:00|36.95|34.95|36.91|34.91|36.98|34.98|36.79|34.79|0
1706158200000|2024-01-25 04:50:00|36.88|34.88|36.85|34.85|36.91|34.91|36.78|34.78|0
1706158500000|2024-01-25 04:55:00|36.88|34.88|36.91|34.91|36.97|34.97|36.84|34.84|0
1706158800000|2024-01-25 05:00:00|36.88|34.88|36.84|34.84|36.88|34.88|36.59|34.59|0
1706159100000|2024-01-25 05:05:00|36.87|34.87|36.84|34.84|37.09|35.09|36.78|34.78|0
1706159400000|2024-01-25 05:10:00|36.81|34.81|36.9|34.9|36.96|34.96|36.77|34.77|0
1706159700000|2024-01-25 05:15:00|36.96|34.96|36.65|34.65|36.96|34.96|36.58|34.58|0
1706160000000|2024-01-25 05:20:00|36.64|34.64|36.77|34.77|36.83|34.83|36.64|34.64|0
1706160300000|2024-01-25 05:25:00|36.83|34.83|36.7|34.7|36.83|34.83|36.64|34.64|0
1706160600000|2024-01-25 05:30:00|36.77|34.77|36.54|34.54|36.83|34.83|36.51|34.51|0
1706160900000|2024-01-25 05:35:00|36.51|34.51|36.45|34.45|36.57|34.57|36.32|34.32|0
1706161200000|2024-01-25 05:40:00|36.51|34.51|36.26|34.26|36.51|34.51|36.2|34.2|0
1706161500000|2024-01-25 05:45:00|36.23|34.23|36.38|34.38|36.38|34.38|36.13|34.13|0
1706161800000|2024-01-25 05:50:00|36.41|34.41|36.22|34.22|36.44|34.44|36.19|34.19|0
1706162100000|2024-01-25 05:55:00|36.25|34.25|36|34|36.32|34.32|35.94|33.94|0
1706162400000|2024-01-25 06:00:00|36.06|34.06|36.31|34.31|36.5|34.5|35.94|33.94|0
1706162700000|2024-01-25 06:05:00|36.37|34.37|36.4|34.4|36.43|34.43|36.12|34.12|0
1706163000000|2024-01-25 06:10:00|36.43|34.43|36.24|34.24|36.56|34.56|36.24|34.24|0
1706163300000|2024-01-25 06:15:00|36.21|34.21|36.24|34.24|36.3|34.3|36.12|34.12|0
1706163600000|2024-01-25 06:20:00|36.18|34.18|36.42|34.42|36.49|34.49|36.18|34.18|0
1706163900000|2024-01-25 06:25:00|36.49|34.49|36.24|34.24|36.55|34.55|36.24|34.24|0
1706164200000|2024-01-25 06:30:00|36.3|34.3|36.05|34.05|36.3|34.3|36.05|34.05|0
1706164500000|2024-01-25 06:35:00|36.08|34.08|36.04|34.04|36.11|34.11|35.86|33.86|0
1706164800000|2024-01-25 06:40:00|36.08|34.08|36.17|34.17|36.23|34.23|35.86|33.86|0
1706165100000|2024-01-25 06:45:00|36.23|34.23|36.72|34.72|36.72|34.72|36.16|34.16|0
1706165400000|2024-01-25 06:50:00|36.75|34.75|36.75|34.75|37|35|36.69|34.69|0
1706165700000|2024-01-25 06:55:00|36.81|34.81|36.62|34.62|36.88|34.88|36.56|34.56|0
1706166000000|2024-01-25 07:00:00|36.56|34.56|36.56|34.56|36.75|34.75|36.34|34.34|0
1706166300000|2024-01-25 07:05:00|36.62|34.62|36.37|34.37|36.62|34.62|36.25|34.25|0
1706166600000|2024-01-25 07:10:00|36.31|34.31|36|34|36.37|34.37|36|34|0
1706166900000|2024-01-25 07:15:00|35.93|33.93|35.75|33.75|36|34|35.51|33.51|0
1706167200000|2024-01-25 07:20:00|35.81|33.81|36.24|34.24|36.24|34.24|35.81|33.81|0
1706167500000|2024-01-25 07:25:00|36.18|34.18|36.05|34.05|36.24|34.24|35.99|33.99|0
1706167800000|2024-01-25 07:30:00|35.99|33.99|36.46|34.46|36.46|34.46|35.99|33.99|0
1706168100000|2024-01-25 07:35:00|36.4|34.4|36.39|34.39|36.58|34.58|36.39|34.39|0
1706168400000|2024-01-25 07:40:00|36.43|34.43|36.14|34.14|36.52|34.52|36.14|34.14|0
1706168700000|2024-01-25 07:45:00|36.21|34.21|36.39|34.39|36.51|34.51|36.2|34.2|0
1706169000000|2024-01-25 07:50:00|36.33|34.33|36.32|34.32|36.45|34.45|36.2|34.2|0
1706169300000|2024-01-25 07:55:00|36.36|34.36|36.79|34.79|36.79|34.79|36.32|34.32|0
1706169600000|2024-01-25 08:00:00|36.76|34.76|37.26|35.26|37.26|35.26|36.63|34.63|0
1706169900000|2024-01-25 08:05:00|37.19|35.19|36.56|34.56|37.45|35.45|36.5|34.5|0
1706170200000|2024-01-25 08:10:00|36.54|34.54|37.03|35.03|37.06|35.06|36.44|34.44|0
1706170500000|2024-01-25 08:15:00|37|35|37.19|35.19|37.25|35.25|36.75|34.75|0
1706170800000|2024-01-25 08:20:00|37.22|35.22|37.44|35.44|37.53|35.53|37.22|35.22|0
1706171100000|2024-01-25 08:25:00|37.5|35.5|36.93|34.93|37.5|35.5|36.74|34.74|0
1706171400000|2024-01-25 08:30:00|36.84|34.84|36.8|34.8|37.05|35.05|36.61|34.61|0
1706171700000|2024-01-25 08:35:00|36.86|34.86|36.67|34.67|36.93|34.93|36.55|34.55|0
1706172000000|2024-01-25 08:40:00|36.64|34.64|36.55|34.55|36.74|34.74|36.49|34.49|0
1706172300000|2024-01-25 08:45:00|36.3|34.3|36.54|34.54|36.7|34.7|36.11|34.11|0
1706172600000|2024-01-25 08:50:00|36.58|34.58|36.36|34.36|36.67|34.67|36.17|34.17|0
1706172900000|2024-01-25 08:55:00|36.42|34.42|36.54|34.54|36.63|34.63|36.36|34.36|0
1706173200000|2024-01-25 09:00:00|36.73|34.73|36.72|34.72|36.79|34.79|36.35|34.35|0
1706173500000|2024-01-25 09:05:00|36.79|34.79|36.85|34.85|37.16|35.16|36.6|34.6|0
1706173800000|2024-01-25 09:10:00|36.91|34.91|36.97|34.97|37.03|35.03|36.53|34.53|0
1706174100000|2024-01-25 09:15:00|37.03|35.03|36.84|34.84|37.22|35.22|36.41|34.41|0
1706174400000|2024-01-25 09:20:00|36.9|34.9|36.71|34.71|36.9|34.9|36.47|34.47|0
1706174700000|2024-01-25 09:25:00|36.75|34.75|36.52|34.52|37.03|35.03|36.52|34.52|0
1706175000000|2024-01-25 09:30:00|36.59|34.59|36.31|34.31|36.59|34.59|36.21|34.21|0
1706175300000|2024-01-25 09:35:00|36.27|34.27|36.21|34.21|36.34|34.34|36.09|34.09|0
1706175600000|2024-01-25 09:40:00|36.24|34.24|36.08|34.08|36.33|34.33|36.02|34.02|0
1706175900000|2024-01-25 09:45:00|36.15|34.15|36.08|34.08|36.27|34.27|36.02|34.02|0
1706176200000|2024-01-25 09:50:00|36.11|34.11|35.96|33.96|36.24|34.24|35.96|33.96|0
1706176500000|2024-01-25 09:55:00|35.89|33.89|36.38|34.38|36.38|34.38|35.71|33.71|0
1706176800000|2024-01-25 10:00:00|36.45|34.45|36.82|34.82|36.82|34.82|36.32|34.32|0
1706177100000|2024-01-25 10:05:00|36.85|34.85|37.04|35.04|37.19|35.19|36.81|34.81|0
1706177400000|2024-01-25 10:10:00|37|35|36.81|34.81|37.13|35.13|36.81|34.81|0
1706177700000|2024-01-25 10:15:00|36.87|34.87|37|35|37.19|35.19|36.75|34.75|0
1706178000000|2024-01-25 10:20:00|37.06|35.06|36.74|34.74|37.06|35.06|36.74|34.74|0
1706178300000|2024-01-25 10:25:00|36.68|34.68|36.93|34.93|37.06|35.06|36.68|34.68|0
1706178600000|2024-01-25 10:30:00|36.99|34.99|36.93|34.93|37.05|35.05|36.8|34.8|0
1706178900000|2024-01-25 10:35:00|36.86|34.86|36.49|34.49|36.86|34.86|36.4|34.4|0
1706179200000|2024-01-25 10:40:00|36.55|34.55|36.55|34.55|36.74|34.74|36.49|34.49|0
1706179500000|2024-01-25 10:45:00|36.42|34.42|36.83|34.83|36.86|34.86|36.42|34.42|0
1706179800000|2024-01-25 10:50:00|36.79|34.79|36.76|34.76|36.92|34.92|36.67|34.67|0
1706180100000|2024-01-25 10:55:00|36.79|34.79|36.66|34.66|36.85|34.85|36.6|34.6|0
1706180400000|2024-01-25 11:00:00|36.6|34.6|36.79|34.79|36.85|34.85|36.48|34.48|0
1706180700000|2024-01-25 11:05:00|36.76|34.76|36.66|34.66|36.91|34.91|36.6|34.6|0
1706181000000|2024-01-25 11:10:00|36.72|34.72|36.78|34.78|36.78|34.78|36.47|34.47|0
1706181300000|2024-01-25 11:15:00|36.72|34.72|36.47|34.47|36.78|34.78|36.38|34.38|0
1706181600000|2024-01-25 11:20:00|36.53|34.53|36.16|34.16|36.53|34.53|36.16|34.16|0
1706181900000|2024-01-25 11:25:00|36.22|34.22|36.4|34.4|36.52|34.52|36.22|34.22|0
1706182200000|2024-01-25 11:30:00|36.46|34.46|36.83|34.83|37.09|35.09|36.34|34.34|0
1706182500000|2024-01-25 11:35:00|36.9|34.9|36.89|34.89|36.96|34.96|36.4|34.4|0
1706182800000|2024-01-25 11:40:00|36.86|34.86|37.02|35.02|37.02|35.02|36.52|34.52|0
1706183100000|2024-01-25 11:45:00|36.95|34.95|36.58|34.58|37.08|35.08|36.45|34.45|0
1706183400000|2024-01-25 11:50:00|36.64|34.64|36.51|34.51|36.7|34.7|36.26|34.26|0
1706183700000|2024-01-25 11:55:00|36.45|34.45|36.14|34.14|36.45|34.45|36.08|34.08|0
1706184000000|2024-01-25 12:00:00|36.01|34.01|35.89|33.89|36.26|34.26|35.83|33.83|0
1706184300000|2024-01-25 12:05:00|35.95|33.95|35.8|33.8|35.95|33.95|35.76|33.76|0
1706184600000|2024-01-25 12:10:00|35.76|33.76|36.32|34.32|36.32|34.32|35.76|33.76|0
1706184900000|2024-01-25 12:15:00|36.38|34.38|36.59|34.59|36.62|34.62|36.32|34.32|0
1706185200000|2024-01-25 12:20:00|36.62|34.62|36.81|34.81|36.87|34.87|36.53|34.53|0
1706185500000|2024-01-25 12:25:00|36.87|34.87|36.4|34.4|36.93|34.93|36.37|34.37|0
1706185800000|2024-01-25 12:30:00|36.43|34.43|36.62|34.62|36.74|34.74|36.37|34.37|0
1706186100000|2024-01-25 12:35:00|36.68|34.68|36.55|34.55|36.74|34.74|36.43|34.43|0
1706186400000|2024-01-25 12:40:00|36.52|34.52|36.24|34.24|36.61|34.61|36.18|34.18|0
1706186700000|2024-01-25 12:45:00|36.18|34.18|36.42|34.42|36.61|34.61|36.11|34.11|0
1706187000000|2024-01-25 12:50:00|36.55|34.55|36.98|34.98|36.98|34.98|36.48|34.48|0
1706187300000|2024-01-25 12:55:00|37.04|35.04|38.13|36.13|38.19|36.19|37.04|35.04|0
1706187600000|2024-01-25 13:00:00|38.06|36.06|37.93|35.93|38.22|36.22|37.68|35.68|0
1706187900000|2024-01-25 13:05:00|37.9|35.9|37.74|35.74|38|36|37.71|35.71|0
1706188200000|2024-01-25 13:10:00|37.68|35.68|37.64|35.64|37.99|35.99|37.55|35.55|0
1706188500000|2024-01-25 13:15:00|37.68|35.68|36.73|34.73|37.71|35.71|36.67|34.67|0
1706188800000|2024-01-25 13:20:00|36.86|34.86|36.85|34.85|37.29|35.29|36.67|34.67|0
1706189100000|2024-01-25 13:25:00|36.79|34.79|36.95|34.95|37.29|35.29|36.61|34.61|0
1706189400000|2024-01-25 13:30:00|36.91|34.91|35.45|33.45|37.95|35.95|34.6|32.6|0
1706189700000|2024-01-25 13:35:00|35.33|33.33|34.65|32.65|35.45|33.45|34.18|32.18|0
1706190000000|2024-01-25 13:40:00|34.59|32.59|34.59|32.59|35.3|33.3|34.59|32.59|0
1706190300000|2024-01-25 13:45:00|34.42|32.42|34.18|32.18|34.71|32.71|33.95|31.95|0
1706190600000|2024-01-25 13:50:00|34.12|32.12|33.86|31.86|34.65|32.65|33.83|31.83|0
1706190900000|2024-01-25 13:55:00|33.83|31.83|34.06|32.06|34.35|32.35|33.6|31.6|0
1706191200000|2024-01-25 14:00:00|33.97|31.97|33.88|31.88|34.35|32.35|33.77|31.77|0
1706191500000|2024-01-25 14:05:00|33.94|31.94|33.99|31.99|34.35|32.35|33.88|31.88|0
1706191800000|2024-01-25 14:10:00|33.94|31.94|33.42|31.42|34.29|32.29|33.08|31.08|0
1706192100000|2024-01-25 14:15:00|33.36|31.36|33.53|31.53|33.87|31.87|33.19|31.19|0
1706192400000|2024-01-25 14:20:00|33.47|31.47|33.53|31.53|33.82|31.82|33.3|31.3|0
1706192700000|2024-01-25 14:25:00|33.7|31.7|33.47|31.47|33.99|31.99|33.3|31.3|0
1706193000000|2024-01-25 14:30:00|33.35|31.35|33.27|31.27|34.8|32.8|33.05|31.05|0
1706193300000|2024-01-25 14:35:00|33.45|31.45|33.79|31.79|34.2|32.2|33.22|31.22|0
1706193600000|2024-01-25 14:40:00|33.85|31.85|34.83|32.83|35.13|33.13|33.39|31.39|0
1706193900000|2024-01-25 14:45:00|34.77|32.77|34.53|32.53|35.22|33.22|34.42|32.42|0
1706194200000|2024-01-25 14:50:00|34.42|32.42|33.54|31.54|34.65|32.65|33.49|31.49|0
1706194500000|2024-01-25 14:55:00|33.49|31.49|34.06|32.06|34.24|32.24|33.32|31.32|0
1706194800000|2024-01-25 15:00:00|34|32|34.29|32.29|34.94|32.94|33.71|31.71|0
1706195100000|2024-01-25 15:05:00|34.23|32.23|33.08|31.08|34.58|32.58|33|31|0
1706195400000|2024-01-25 15:10:00|33.02|31.02|33.69|31.69|33.75|31.75|32.63|30.63|0
1706195700000|2024-01-25 15:15:00|33.63|31.63|33.35|31.35|33.81|31.81|33.18|31.18|0
1706196000000|2024-01-25 15:20:00|33.18|31.18|32.56|30.56|33.18|31.18|32.11|30.11|0
1706196300000|2024-01-25 15:25:00|32.45|30.45|33.1|31.1|33.27|31.27|32.39|30.39|0
1706196600000|2024-01-25 15:30:00|33.04|31.04|34.35|32.35|34.41|32.41|32.93|30.93|0
1706196900000|2024-01-25 15:35:00|34.41|32.41|34.43|32.43|35.76|33.76|34.02|32.02|0
1706197200000|2024-01-25 15:40:00|34.37|32.37|33.68|31.68|34.55|32.55|33.62|31.62|0
1706197500000|2024-01-25 15:45:00|33.73|31.73|35.24|33.24|35.24|33.24|33.73|31.73|0
1706197800000|2024-01-25 15:50:00|35.12|33.12|35.3|33.3|35.53|33.53|34.59|32.59|0
1706198100000|2024-01-25 15:55:00|35.35|33.35|34.76|32.76|35.53|33.53|34.65|32.65|0
1706198400000|2024-01-25 16:00:00|34.82|32.82|35.47|33.47|35.65|33.65|34.82|32.82|0
1706198700000|2024-01-25 16:05:00|35.53|33.53|34.7|32.7|35.53|33.53|34.35|32.35|0
1706199000000|2024-01-25 16:10:00|34.67|32.67|34.06|32.06|35.11|33.11|34|32|0
1706199300000|2024-01-25 16:15:00|34|32|34.33|32.33|34.5|32.5|33.43|31.43|0
1706199600000|2024-01-25 16:20:00|34.38|32.38|34.21|32.21|34.67|32.67|34.04|32.04|0
1706199900000|2024-01-25 16:25:00|34.32|32.32|33.8|31.8|34.38|32.38|33.69|31.69|0
1706200200000|2024-01-25 16:30:00|33.75|31.75|33.8|31.8|34.38|32.38|33.69|31.69|0
1706200500000|2024-01-25 16:35:00|33.86|31.86|33.97|31.97|34.03|32.03|33.69|31.69|0
1706200800000|2024-01-25 16:40:00|33.91|31.91|34.49|32.49|34.95|32.95|33.91|31.91|0
1706201100000|2024-01-25 16:45:00|34.66|32.66|33.82|31.82|34.72|32.72|33.68|31.68|0
1706201400000|2024-01-25 16:50:00|33.79|31.79|33.51|31.51|33.79|31.79|33.06|31.06|0
1706201700000|2024-01-25 16:55:00|33.56|31.56|34.19|32.19|34.63|32.63|33.56|31.56|0
1706202000000|2024-01-25 17:00:00|34.07|32.07|35.12|33.12|35.36|33.36|33.9|31.9|0
1706202300000|2024-01-25 17:05:00|35.06|33.06|36.07|34.07|36.49|34.49|35.06|33.06|0
1706202600000|2024-01-25 17:10:00|36.13|34.13|36.01|34.01|36.19|34.19|35.71|33.71|0
1706202900000|2024-01-25 17:15:00|36.07|34.07|35.79|33.79|36.13|34.13|34.78|32.78|0
1706203200000|2024-01-25 17:20:00|35.73|33.73|36.03|34.03|36.09|34.09|35.25|33.25|0
1706203500000|2024-01-25 17:25:00|35.97|33.97|36.09|34.09|36.64|34.64|35.37|33.37|0
1706203800000|2024-01-25 17:30:00|36.02|34.02|37.06|35.06|37.12|35.12|35.84|33.84|0
1706204100000|2024-01-25 17:35:00|37.12|35.12|36.63|34.63|37.25|35.25|36.57|34.57|0
1706204400000|2024-01-25 17:40:00|36.57|34.57|36.26|34.26|36.69|34.69|36.14|34.14|0
1706204700000|2024-01-25 17:45:00|36.32|34.32|36.81|34.81|37.18|35.18|36.2|34.2|0
1706205000000|2024-01-25 17:50:00|36.74|34.74|36.65|34.65|37.24|35.24|36.56|34.56|0
1706205300000|2024-01-25 17:55:00|36.68|34.68|36.25|34.25|36.68|34.68|36.07|34.07|0
1706205600000|2024-01-25 18:00:00|36.19|34.19|35.55|33.55|36.37|34.37|34.78|32.78|0
1706205900000|2024-01-25 18:05:00|35.49|33.49|35.37|33.37|35.61|33.61|34.61|32.61|0
1706206200000|2024-01-25 18:10:00|35.34|33.34|35.67|33.67|35.67|33.67|34.9|32.9|0
1706206500000|2024-01-25 18:15:00|35.73|33.73|37.19|35.19|37.56|35.56|35.73|33.73|0
1706206800000|2024-01-25 18:20:00|37.22|35.22|37.49|35.49|37.49|35.49|36.63|34.63|0
1706207100000|2024-01-25 18:25:00|37.43|35.43|37.06|35.06|37.56|35.56|36.72|34.72|0
1706207400000|2024-01-25 18:30:00|37.12|35.12|37.55|35.55|37.61|35.61|37.06|35.06|0
1706207700000|2024-01-25 18:35:00|37.61|35.61|36.81|34.81|37.61|35.61|36.81|34.81|0
1706208000000|2024-01-25 18:40:00|36.74|34.74|36.16|34.16|36.93|34.93|35.89|33.89|0
1706208300000|2024-01-25 18:45:00|36.38|34.38|36.01|34.01|36.68|34.68|35.77|33.77|0
1706208600000|2024-01-25 18:50:00|35.95|33.95|36.92|34.92|36.92|34.92|35.89|33.89|0
1706208900000|2024-01-25 18:55:00|36.86|34.86|37.91|35.91|38.23|36.23|36.8|34.8|0
1706209200000|2024-01-25 19:00:00|37.85|35.85|38.42|36.42|39.06|37.06|37.85|35.85|0
1706209500000|2024-01-25 19:05:00|38.48|36.48|38.86|36.86|39.31|37.31|38.22|36.22|0
1706209800000|2024-01-25 19:10:00|38.92|36.92|38.09|36.09|38.92|36.92|37.84|35.84|0
1706210100000|2024-01-25 19:15:00|38.03|36.03|37.17|35.17|38.05|36.05|37.17|35.17|0
1706210400000|2024-01-25 19:20:00|37.23|35.23|37.73|35.73|37.89|35.89|36.98|34.98|0
1706210700000|2024-01-25 19:25:00|37.79|35.79|36.95|34.95|37.79|35.79|36.67|34.67|0
1706211000000|2024-01-25 19:30:00|36.92|34.92|36.48|34.48|37.1|35.1|36.48|34.48|0
1706211300000|2024-01-25 19:35:00|36.54|34.54|37.03|35.03|37.47|35.47|36.24|34.24|0
1706211600000|2024-01-25 19:40:00|36.97|34.97|37.41|35.41|37.72|35.72|36.85|34.85|0
1706211900000|2024-01-25 19:45:00|37.47|35.47|37.53|35.53|37.78|35.78|37.09|35.09|0
1706212200000|2024-01-25 19:50:00|37.47|35.47|36.29|34.29|37.78|35.78|36.29|34.29|0
1706212500000|2024-01-25 19:55:00|36.41|34.41|35.68|33.68|36.41|34.41|35.68|33.68|0
1706212800000|2024-01-25 20:00:00|35.86|33.86|35.53|33.53|36.04|34.04|35.44|33.44|0
1706213100000|2024-01-25 20:05:00|35.56|33.56|35.46|33.46|36.03|34.03|35.4|33.4|0
1706213400000|2024-01-25 20:10:00|35.58|33.58|36.13|34.13|36.19|34.19|35.28|33.28|0
1706213700000|2024-01-25 20:15:00|36.04|34.04|34.6|32.6|36.31|34.31|34.6|32.6|0
1706214000000|2024-01-25 20:20:00|34.48|32.48|36|34|36|34|34.48|32.48|0
1706214300000|2024-01-25 20:25:00|35.94|33.94|35.75|33.75|35.94|33.94|35.45|33.45|0
1706214600000|2024-01-25 20:30:00|35.81|33.81|34.44|32.44|36|34|34.09|32.09|0
1706214900000|2024-01-25 20:35:00|34.38|32.38|34.5|32.5|34.79|32.79|33.8|31.8|0
1706215200000|2024-01-25 20:40:00|34.56|32.56|35.02|33.02|35.32|33.32|34.15|32.15|0
1706215500000|2024-01-25 20:45:00|35.14|33.14|34.78|32.78|35.26|33.26|34.67|32.67|0
1706215800000|2024-01-25 20:50:00|34.55|32.55|34.26|32.26|34.84|32.84|33.91|31.91|0
1706216100000|2024-01-25 20:55:00|34.31|32.31|33|31|34.37|32.37|33|31|0
1706216400000|2024-01-25 21:00:00|33.06|31.06|33.31|31.31|33.65|31.65|32.83|30.83|0
1706216700000|2024-01-25 21:05:00|33.33|31.33|33.67|31.67|33.67|31.67|33.28|31.28|0
1706217000000|2024-01-25 21:10:00|33.7|31.7|33.39|31.39|33.73|31.73|33.27|31.27|0
1706217300000|2024-01-25 21:15:00|33.43|31.23|33.6|31.4|33.65|31.45|33.32|31.12|0
1706217600000|2024-01-25 21:20:00|33.65|31.45|33.54|31.34|33.71|31.51|33.48|31.28|0
1706217900000|2024-01-25 21:25:00|33.51|31.31|33.25|31.05|33.54|31.34|33.25|31.05|0
1706218200000|2024-01-25 21:30:00|33.31|31.11|33.53|31.33|33.53|31.33|33.31|31.11|0
1706218500000|2024-01-25 21:35:00|33.45|31.25|33.19|30.99|33.45|31.25|33.14|30.94|0
1706218800000|2024-01-25 21:40:00|33.25|31.05|32.96|30.76|33.25|31.05|32.74|30.54|0
1706219100000|2024-01-25 21:45:00|33.02|30.82|33.35|31.15|33.47|31.27|33.02|30.82|0
1706219400000|2024-01-25 21:50:00|33.33|31.13|33.13|30.93|33.58|31.38|33.13|30.93|0
1706219700000|2024-01-25 21:55:00|33.16|30.96|34.18|31.98|34.18|31.98|33.16|30.96|0
1706220000000|2024-01-25 22:00:00|34.09|31.89|34.09|31.89|34.15|31.95|34.03|31.83|0
1706220300000|2024-01-25 22:05:00|34|31.8|34.14|31.94|34.21|32.01|33.99|31.79|0
1706220600000|2024-01-25 22:10:00|34.17|31.97|34.29|32.09|34.29|32.09|34.05|31.85|0
1706220900000|2024-01-25 22:15:00|34.27|32.07|34.22|32.02|34.27|32.07|34.18|31.98|0
1706221200000|2024-01-25 22:20:00|34.2|32|34.21|32.01|34.23|32.03|34.15|31.95|0
1706221500000|2024-01-25 22:25:00|34.2|32|34.28|32.08|34.43|32.23|34.2|32|0
1706221800000|2024-01-25 22:30:00|34.29|32.09|34.26|32.06|34.29|32.09|34.22|32.02|0
1706222100000|2024-01-25 22:35:00|34.25|32.05|34.24|32.04|34.28|32.08|34.23|32.03|0
1706222400000|2024-01-25 22:40:00|34.26|32.06|34.19|31.99|34.26|32.06|34.19|31.99|0
1706222700000|2024-01-25 22:45:00|34.21|32.01|34.19|31.99|34.21|32.01|34.19|31.99|0
1706223000000|2024-01-25 22:50:00|34.28|32.08|34.26|32.06|34.28|32.08|34.23|32.03|0
1706223300000|2024-01-25 22:55:00|34.27|32.07|34.34|32.14|34.36|32.16|34.27|32.07|0
1706223600000|2024-01-25 23:00:00|34.44|32.24|34.69|32.49|34.93|32.73|34.41|32.21|0
1706223900000|2024-01-25 23:05:00|34.75|32.55|35.04|32.84|35.16|32.96|34.52|32.32|0
1706224200000|2024-01-25 23:10:00|35.1|32.9|34.98|32.78|35.16|32.96|34.81|32.61|0
1706224500000|2024-01-25 23:15:00|35.04|32.84|34.69|32.49|35.16|32.96|34.63|32.43|0
1706224800000|2024-01-25 23:20:00|34.74|32.54|34.74|32.54|34.74|32.54|34.63|32.43|0
1706225100000|2024-01-25 23:25:00|34.77|32.57|35.5|33.3|35.62|33.42|34.74|32.54|0
1706225400000|2024-01-25 23:30:00|35.54|33.34|35.44|33.24|35.62|33.42|35.32|33.12|0
1706225700000|2024-01-25 23:35:00|35.38|33.18|35.14|32.94|35.38|33.18|35.14|32.94|0
1706226000000|2024-01-25 23:40:00|35.17|32.97|35.32|33.12|35.38|33.18|35.08|32.88|0
1706226300000|2024-01-25 23:45:00|35.2|33|35.08|32.88|35.26|33.06|35.08|32.88|0
1706226600000|2024-01-25 23:50:00|35.14|32.94|35.08|32.88|35.14|32.94|35.02|32.82|0
1706226900000|2024-01-25 23:55:00|35.14|32.94|35.31|33.11|35.31|33.11|35.08|32.88|0
1706227200000|2024-01-26 00:00:00|35.25|33.05|35.13|32.93|35.49|33.29|35.13|32.93|0
1706227500000|2024-01-26 00:05:00|35.1|32.9|35.22|33.02|35.37|33.17|35.07|32.87|0
1706227800000|2024-01-26 00:10:00|35.19|32.99|35.54|33.34|35.57|33.37|35.19|32.99|0
1706228100000|2024-01-26 00:15:00|35.66|33.46|35.66|33.46|35.72|33.52|35.54|33.34|0
1706228400000|2024-01-26 00:20:00|35.69|33.49|35.77|33.57|35.83|33.63|35.66|33.46|0
1706228700000|2024-01-26 00:25:00|35.83|33.63|35.59|33.39|35.83|33.63|35.53|33.33|0
1706229000000|2024-01-26 00:30:00|35.53|33.33|35.47|33.27|35.53|33.33|35.41|33.21|0
1706229300000|2024-01-26 00:35:00|35.44|33.24|35.35|33.15|35.5|33.3|35.29|33.09|0
1706229600000|2024-01-26 00:40:00|35.53|33.33|35.29|33.09|35.53|33.33|35.29|33.09|0
1706229900000|2024-01-26 00:45:00|35.23|33.03|35.17|32.97|35.23|33.03|35.05|32.85|0
1706230200000|2024-01-26 00:50:00|35.11|32.91|35.22|33.02|35.22|33.02|35.05|32.85|0
1706230500000|2024-01-26 00:55:00|35.28|33.08|35.58|33.38|35.58|33.38|35.28|33.08|0
1706230800000|2024-01-26 01:00:00|35.7|33.5|36.05|33.85|36.24|34.04|35.7|33.5|0
1706231100000|2024-01-26 01:05:00|35.99|33.79|36.17|33.97|36.23|34.03|35.99|33.79|0
1706231400000|2024-01-26 01:10:00|36.2|34|36.05|33.85|36.23|34.03|35.99|33.79|0
1706231700000|2024-01-26 01:15:00|36.08|33.88|35.21|33.01|36.17|33.97|35.05|32.85|0
1706232000000|2024-01-26 01:20:00|35.24|33.04|35.2|33|35.27|33.07|35.2|33|0
1706232300000|2024-01-26 01:25:00|35.23|33.03|35.32|33.12|35.38|33.18|35.2|33|0
1706232600000|2024-01-26 01:30:00|35.19|33.19|35.28|33.28|35.4|33.4|35.16|33.16|0
1706232900000|2024-01-26 01:35:00|35.34|33.34|35.16|33.16|35.34|33.34|35.13|33.13|0
1706233200000|2024-01-26 01:40:00|35.22|33.22|35.09|33.09|35.22|33.22|35.09|33.09|0
1706233500000|2024-01-26 01:45:00|35.15|33.15|35.21|33.21|35.21|33.21|35.09|33.09|0
1706233800000|2024-01-26 01:50:00|35.27|33.27|35.15|33.15|35.33|33.33|35.09|33.09|0
1706234100000|2024-01-26 01:55:00|35.12|33.12|35.12|33.12|35.21|33.21|35.09|33.09|0
1706234400000|2024-01-26 02:00:00|35.15|33.15|34.82|32.82|35.15|33.15|34.79|32.79|0
1706234700000|2024-01-26 02:05:00|34.79|32.79|34.73|32.73|34.79|32.79|34.67|32.67|0
1706235000000|2024-01-26 02:10:00|34.67|32.67|34.49|32.49|34.67|32.67|34.43|32.43|0
1706235300000|2024-01-26 02:15:00|34.43|32.43|34.54|32.54|34.55|32.55|34.43|32.43|0
1706235600000|2024-01-26 02:20:00|34.49|32.49|34.54|32.54|34.54|32.54|34.43|32.43|0
1706235900000|2024-01-26 02:25:00|34.48|32.48|34.54|32.54|34.6|32.6|34.48|32.48|0
1706236200000|2024-01-26 02:30:00|34.48|32.48|34.36|32.36|34.54|32.54|34.33|32.33|0
1706236500000|2024-01-26 02:35:00|34.3|32.3|34.42|32.42|34.48|32.48|34.24|32.24|0
1706236800000|2024-01-26 02:40:00|34.48|32.48|34.53|32.53|34.53|32.53|34.42|32.42|0
1706237100000|2024-01-26 02:45:00|34.5|32.5|34.94|32.94|34.94|32.94|34.5|32.5|0
1706237400000|2024-01-26 02:50:00|34.91|32.91|35.24|33.24|35.24|33.24|34.91|32.91|0
1706237700000|2024-01-26 02:55:00|35.27|33.27|35.41|33.41|35.41|33.41|35.27|33.27|0
1706238000000|2024-01-26 03:00:00|35.47|33.47|35.23|33.23|35.47|33.47|35.17|33.17|0
1706238300000|2024-01-26 03:05:00|35.17|33.17|35.29|33.29|35.29|33.29|35.11|33.11|0
1706238600000|2024-01-26 03:10:00|35.26|33.26|35.29|33.29|35.29|33.29|35.23|33.23|0
1706238900000|2024-01-26 03:15:00|35.23|33.23|35.4|33.4|35.52|33.52|35.22|33.22|0
1706239200000|2024-01-26 03:20:00|35.46|33.46|35.46|33.46|35.46|33.46|35.34|33.34|0
1706239500000|2024-01-26 03:25:00|35.49|33.49|35.43|33.43|35.52|33.52|35.4|33.4|0
1706239800000|2024-01-26 03:30:00|35.4|33.4|35.39|33.39|35.46|33.46|35.33|33.33|0
1706240100000|2024-01-26 03:35:00|35.33|33.33|35.45|33.45|35.45|33.45|35.33|33.33|0
1706240400000|2024-01-26 03:40:00|35.51|33.51|35.48|33.48|35.63|33.63|35.45|33.45|0
1706240700000|2024-01-26 03:45:00|35.45|33.45|35.21|33.21|35.45|33.45|35.21|33.21|0
1706241000000|2024-01-26 03:50:00|35.27|33.27|35.32|33.32|35.39|33.39|35.21|33.21|0
1706241300000|2024-01-26 03:55:00|35.38|33.38|35.5|33.5|35.5|33.5|35.35|33.35|0
1706241600000|2024-01-26 04:00:00|35.47|33.47|35.68|33.68|35.68|33.68|35.44|33.44|0
1706241900000|2024-01-26 04:05:00|35.74|33.74|35.62|33.62|35.74|33.74|35.62|33.62|0
1706242200000|2024-01-26 04:10:00|35.68|33.68|36.04|34.04|36.1|34.1|35.62|33.62|0
1706242500000|2024-01-26 04:15:00|35.98|33.98|35.79|33.79|36.04|34.04|35.67|33.67|0
1706242800000|2024-01-26 04:20:00|35.85|33.85|36.21|34.21|36.34|34.34|35.67|33.67|0
1706243100000|2024-01-26 04:25:00|36.28|34.28|36.46|34.46|36.7|34.7|36.27|34.27|0
1706243400000|2024-01-26 04:30:00|36.58|34.58|36.45|34.45|36.58|34.58|36.15|34.15|0
1706243700000|2024-01-26 04:35:00|36.51|34.51|36.76|34.76|36.76|34.76|36.45|34.45|0
1706244000000|2024-01-26 04:40:00|36.79|34.79|37.25|35.25|37.31|35.31|36.7|34.7|0
1706244300000|2024-01-26 04:45:00|37.19|35.19|37.31|35.31|37.5|35.5|37.19|35.19|0
1706244600000|2024-01-26 04:50:00|37.25|35.25|37.43|35.43|37.56|35.56|37.19|35.19|0
1706244900000|2024-01-26 04:55:00|37.37|35.37|37.31|35.31|37.37|35.37|37.18|35.18|0
1706245200000|2024-01-26 05:00:00|37.24|35.24|36.99|34.99|37.24|35.24|36.99|34.99|0
1706245500000|2024-01-26 05:05:00|37.05|35.05|36.8|34.8|37.05|35.05|36.8|34.8|0
1706245800000|2024-01-26 05:10:00|36.68|34.68|36.43|34.43|36.74|34.74|36.43|34.43|0
1706246100000|2024-01-26 05:15:00|36.25|34.25|36.37|34.37|36.49|34.49|36.22|34.22|0
1706246400000|2024-01-26 05:20:00|36.43|34.43|36.49|34.49|36.55|34.55|36.43|34.43|0
1706246700000|2024-01-26 05:25:00|36.43|34.43|36.42|34.42|36.49|34.49|36.36|34.36|0
1706247000000|2024-01-26 05:30:00|36.27|34.27|36.18|34.18|36.3|34.3|36.18|34.18|0
1706247300000|2024-01-26 05:35:00|36.12|34.12|36.24|34.24|36.3|34.3|35.99|33.99|0
1706247600000|2024-01-26 05:40:00|36.21|34.21|35.87|33.87|36.24|34.24|35.87|33.87|0
1706247900000|2024-01-26 05:45:00|35.81|33.81|35.99|33.99|35.99|33.99|35.81|33.81|0
1706248200000|2024-01-26 05:50:00|36.05|34.05|36.41|34.41|36.41|34.41|35.93|33.93|0
1706248500000|2024-01-26 05:55:00|36.35|34.35|36.77|34.77|36.77|34.77|36.28|34.28|0
1706248800000|2024-01-26 06:00:00|36.74|34.74|37.02|35.02|37.14|35.14|36.71|34.71|0
1706249100000|2024-01-26 06:05:00|36.95|34.95|37.57|35.57|37.64|35.64|36.95|34.95|0
1706249400000|2024-01-26 06:10:00|37.54|35.54|37.95|35.95|37.95|35.95|37.54|35.54|0
1706249700000|2024-01-26 06:15:00|38.14|36.14|37.51|35.51|38.2|36.2|37.44|35.44|0
1706250000000|2024-01-26 06:20:00|37.54|35.54|37.5|35.5|37.63|35.63|37.19|35.19|0
1706250300000|2024-01-26 06:25:00|37.57|35.57|38|36|38.13|36.13|37.57|35.57|0
1706250600000|2024-01-26 06:30:00|38.04|36.04|38|36|38.32|36.32|38|36|0
1706250900000|2024-01-26 06:35:00|37.94|35.94|37.49|35.49|37.94|35.94|37.49|35.49|0
1706251200000|2024-01-26 06:40:00|37.56|35.56|37.43|35.43|37.74|35.74|37.43|35.43|0
1706251500000|2024-01-26 06:45:00|37.55|35.55|37.68|35.68|37.74|35.74|37.3|35.3|0
1706251800000|2024-01-26 06:50:00|37.61|35.61|36.69|34.69|37.65|35.65|36.69|34.69|0
1706252100000|2024-01-26 06:55:00|37.26|35.26|37.2|35.2|37.32|35.32|36.89|34.89|0
1706252400000|2024-01-26 07:00:00|37.14|35.14|36.82|34.82|37.32|35.32|36.76|34.76|0
1706252700000|2024-01-26 07:05:00|36.79|34.79|36.94|34.94|37.07|35.07|36.79|34.79|0
1706253000000|2024-01-26 07:10:00|37.01|35.01|37.07|35.07|37.13|35.13|36.88|34.88|0
1706253300000|2024-01-26 07:15:00|37.13|35.13|38.14|36.14|38.14|36.14|37.07|35.07|0
1706253600000|2024-01-26 07:20:00|38.11|36.11|37.76|35.76|38.68|36.68|37.45|35.45|0
1706253900000|2024-01-26 07:25:00|37.82|35.82|37.5|35.5|37.82|35.82|37.32|35.32|0
1706254200000|2024-01-26 07:30:00|37.57|35.57|38|36|38.19|36.19|37.35|35.35|0
1706254500000|2024-01-26 07:35:00|38.07|36.07|37.69|35.69|38.07|36.07|37.69|35.69|0
1706254800000|2024-01-26 07:40:00|37.75|35.75|38|36|38|36|37.69|35.69|0
1706255100000|2024-01-26 07:45:00|37.93|35.93|38.44|36.44|38.44|36.44|37.81|35.81|0
1706255400000|2024-01-26 07:50:00|38.5|36.5|38.56|36.56|38.88|36.88|38.5|36.5|0
1706255700000|2024-01-26 07:55:00|38.63|36.63|38.56|36.56|38.69|36.69|38.37|36.37|0
1706256000000|2024-01-26 08:00:00|38.43|36.43|38.11|36.11|38.69|36.69|38.05|36.05|0
1706256300000|2024-01-26 08:05:00|38.05|36.05|37.92|35.92|38.11|36.11|37.8|35.8|0
1706256600000|2024-01-26 08:10:00|37.86|35.86|37.6|35.6|37.98|35.98|37.42|35.42|0
1706256900000|2024-01-26 08:15:00|37.67|35.67|37.79|35.79|37.98|35.98|37.54|35.54|0
1706257200000|2024-01-26 08:20:00|37.85|35.85|38.04|36.04|38.29|36.29|37.85|35.85|0
1706257500000|2024-01-26 08:25:00|38.1|36.1|37.97|35.97|38.42|36.42|37.79|35.79|0
1706257800000|2024-01-26 08:30:00|37.91|35.91|37.22|35.22|37.91|35.91|37.16|35.16|0
1706258100000|2024-01-26 08:35:00|37.28|35.28|37.16|35.16|37.34|35.34|37.03|35.03|0
1706258400000|2024-01-26 08:40:00|37.09|35.09|37.65|35.65|37.78|35.78|37.09|35.09|0
1706258700000|2024-01-26 08:45:00|37.53|35.53|37.4|35.4|37.68|35.68|37.15|35.15|0
1706259000000|2024-01-26 08:50:00|37.34|35.34|37.33|35.33|37.4|35.4|37.15|35.15|0
1706259300000|2024-01-26 08:55:00|37.4|35.4|37.39|35.39|37.46|35.46|37.15|35.15|0
1706259600000|2024-01-26 09:00:00|37.33|35.33|37.77|35.77|37.77|35.77|37.08|35.08|0
1706259900000|2024-01-26 09:05:00|37.7|35.7|37.39|35.39|38.14|36.14|37.39|35.39|0
1706260200000|2024-01-26 09:10:00|37.33|35.33|37.48|35.48|37.61|35.61|37.11|35.11|0
1706260500000|2024-01-26 09:15:00|37.45|35.45|37.17|35.17|37.64|35.64|36.95|34.95|0
1706260800000|2024-01-26 09:20:00|37.2|35.2|36.76|34.76|37.2|35.2|36.7|34.7|0
1706261100000|2024-01-26 09:25:00|36.7|34.7|36.39|34.39|36.76|34.76|36.39|34.39|0
1706261400000|2024-01-26 09:30:00|36.33|34.33|36.45|34.45|36.64|34.64|36.09|34.09|0
1706261700000|2024-01-26 09:35:00|36.51|34.51|36.39|34.39|36.63|34.63|36.21|34.21|0
1706262000000|2024-01-26 09:40:00|36.33|34.33|35.9|33.9|36.36|34.36|35.9|33.9|0
1706262300000|2024-01-26 09:45:00|35.96|33.96|35.72|33.72|35.96|33.96|35.6|33.6|0
1706262600000|2024-01-26 09:50:00|35.66|33.66|35.3|33.3|35.72|33.72|35.3|33.3|0
1706262900000|2024-01-26 09:55:00|35.42|33.42|35.24|33.24|35.48|33.48|35.24|33.24|0
1706263200000|2024-01-26 10:00:00|35.12|33.12|35.35|33.35|35.35|33.35|34.88|32.88|0
1706263500000|2024-01-26 10:05:00|35.29|33.29|35.47|33.47|35.59|33.59|35.11|33.11|0
1706263800000|2024-01-26 10:10:00|35.5|33.5|35.96|33.96|36.28|34.28|35.11|33.11|0
1706264100000|2024-01-26 10:15:00|35.9|33.9|35.36|33.36|35.9|33.9|35.3|33.3|0
1706264400000|2024-01-26 10:20:00|35.42|33.42|35.36|33.36|35.54|33.54|35.27|33.27|0
1706264700000|2024-01-26 10:25:00|35.39|33.39|35.24|33.24|35.42|33.42|35.12|33.12|0
1706265000000|2024-01-26 10:30:00|35.12|33.12|35.53|33.53|35.59|33.59|35.12|33.12|0
1706265300000|2024-01-26 10:35:00|35.59|33.59|35.53|33.53|35.65|33.65|35.35|33.35|0
1706265600000|2024-01-26 10:40:00|35.59|33.59|35.26|33.26|35.59|33.59|35.17|33.17|0
1706265900000|2024-01-26 10:45:00|35.23|33.23|35.23|33.23|35.29|33.29|35.14|33.14|0
1706266200000|2024-01-26 10:50:00|35.29|33.29|35.61|33.61|35.64|33.64|35.23|33.23|0
1706266500000|2024-01-26 10:55:00|35.58|33.58|35.46|33.46|35.67|33.67|35.46|33.46|0
1706266800000|2024-01-26 11:00:00|35.49|33.49|35.05|33.05|35.49|33.49|35.05|33.05|0
1706267100000|2024-01-26 11:05:00|35.08|33.08|35.66|33.66|35.69|33.69|34.99|32.99|0
1706267400000|2024-01-26 11:10:00|35.69|33.69|35.69|33.69|35.69|33.69|35.45|33.45|0
1706267700000|2024-01-26 11:15:00|35.72|33.72|35.69|33.69|35.93|33.93|35.69|33.69|0
1706268000000|2024-01-26 11:20:00|35.75|33.75|34.95|32.95|35.75|33.75|34.89|32.89|0
1706268300000|2024-01-26 11:25:00|34.92|32.92|34.92|32.92|35.15|33.15|34.86|32.86|0
1706268600000|2024-01-26 11:30:00|34.8|32.8|34.68|32.68|34.8|32.8|34.56|32.56|0
1706268900000|2024-01-26 11:35:00|34.71|32.71|35.03|33.03|35.2|33.2|34.68|32.68|0
1706269200000|2024-01-26 11:40:00|35|33|35.38|33.38|35.44|33.44|34.91|32.91|0
1706269500000|2024-01-26 11:45:00|35.44|33.44|35.08|33.08|35.44|33.44|35.08|33.08|0
1706269800000|2024-01-26 11:50:00|35.02|33.02|34.99|32.99|35.2|33.2|34.96|32.96|0
1706270100000|2024-01-26 11:55:00|35.02|33.02|35.02|33.02|35.14|33.14|34.9|32.9|0
1706270400000|2024-01-26 12:00:00|34.96|32.96|34.49|32.49|34.96|32.96|34.43|32.43|0
1706270700000|2024-01-26 12:05:00|34.43|32.43|34.37|32.37|34.72|32.72|34.37|32.37|0
1706271000000|2024-01-26 12:10:00|34.43|32.43|34.14|32.14|34.54|32.54|34.14|32.14|0
1706271300000|2024-01-26 12:15:00|34.08|32.08|34.08|32.08|34.19|32.19|33.91|31.91|0
1706271600000|2024-01-26 12:20:00|34.02|32.02|34.19|32.19|34.31|32.31|33.9|31.9|0
1706271900000|2024-01-26 12:25:00|34.13|32.13|34.13|32.13|34.36|32.36|34.13|32.13|0
1706272200000|2024-01-26 12:30:00|34.19|32.19|33.84|31.84|34.19|32.19|33.84|31.84|0
1706272500000|2024-01-26 12:35:00|33.9|31.9|33.61|31.61|33.9|31.9|33.55|31.55|0
1706272800000|2024-01-26 12:40:00|33.67|31.67|33.61|31.61|33.72|31.72|33.55|31.55|0
1706273100000|2024-01-26 12:45:00|33.66|31.66|34.04|32.04|34.1|32.1|33.55|31.55|0
1706273400000|2024-01-26 12:50:00|34.1|32.1|34.56|32.56|34.56|32.56|34.04|32.04|0
1706273700000|2024-01-26 12:55:00|34.62|32.62|34.93|32.93|34.96|32.96|34.62|32.62|0
1706274000000|2024-01-26 13:00:00|34.85|32.85|34.61|32.61|35.02|33.02|34.38|32.38|0
1706274300000|2024-01-26 13:05:00|34.67|32.67|34.09|32.09|34.67|32.67|34.09|32.09|0
1706274600000|2024-01-26 13:10:00|34.06|32.06|34.15|32.15|34.38|32.38|34.06|32.06|0
1706274900000|2024-01-26 13:15:00|34.12|32.12|34.72|32.72|34.78|32.78|34.09|32.09|0
1706275200000|2024-01-26 13:20:00|34.78|32.78|34.6|32.6|34.84|32.84|34.26|32.26|0
1706275500000|2024-01-26 13:25:00|34.66|32.66|34.86|32.86|35.18|33.18|34.43|32.43|0
1706275800000|2024-01-26 13:30:00|34.89|32.89|35.08|33.08|35.8|33.8|33.88|31.88|0
1706276100000|2024-01-26 13:35:00|35.14|33.14|35.08|33.08|35.97|33.97|34.73|32.73|0
1706276400000|2024-01-26 13:40:00|34.96|32.96|33.46|31.46|35.02|33.02|33.35|31.35|0
1706276700000|2024-01-26 13:45:00|33.58|31.58|32.23|30.23|33.63|31.63|32.18|30.18|0
1706277000000|2024-01-26 13:50:00|32.18|30.18|32.51|30.51|32.68|30.68|32.12|30.12|0
1706277300000|2024-01-26 13:55:00|32.45|30.45|32.56|30.56|32.84|30.84|32.29|30.29|0
1706277600000|2024-01-26 14:00:00|32.64|30.64|33.91|31.91|33.91|31.91|32.56|30.56|0
1706277900000|2024-01-26 14:05:00|33.97|31.97|33.49|31.49|34.38|32.38|33.34|31.34|0
1706278200000|2024-01-26 14:10:00|33.46|31.46|34.9|32.9|34.9|32.9|33.4|31.4|0
1706278500000|2024-01-26 14:15:00|34.84|32.84|35.22|33.22|35.25|33.25|34.43|32.43|0
1706278800000|2024-01-26 14:20:00|35.19|33.19|35.1|33.1|35.37|33.37|34.6|32.6|0
1706279100000|2024-01-26 14:25:00|35.07|33.07|34.25|32.25|35.19|33.19|34.25|32.25|0
1706279400000|2024-01-26 14:30:00|34.31|32.31|33.16|31.16|34.54|32.54|32.71|30.71|0
1706279700000|2024-01-26 14:35:00|32.99|30.99|33.5|31.5|34.19|32.19|32.83|30.83|0
1706280000000|2024-01-26 14:40:00|33.39|31.39|33.55|31.55|33.9|31.9|33.22|31.22|0
1706280300000|2024-01-26 14:45:00|33.67|31.67|34.35|32.35|34.53|32.53|33.67|31.67|0
1706280600000|2024-01-26 14:50:00|34.24|32.24|34.58|32.58|34.99|32.99|33.95|31.95|0
1706280900000|2024-01-26 14:55:00|34.76|32.76|33.59|31.59|34.96|32.96|33.54|31.54|0
1706281200000|2024-01-26 15:00:00|33.65|31.65|34.19|32.19|34.37|32.37|33.65|31.65|0
1706281500000|2024-01-26 15:05:00|34.14|32.14|34.08|32.08|35.13|33.13|34.02|32.02|0
1706281800000|2024-01-26 15:10:00|34.11|32.11|33.78|31.78|34.36|32.36|33.67|31.67|0
1706282100000|2024-01-26 15:15:00|33.84|31.84|34.19|32.19|34.77|32.77|33.84|31.84|0
1706282400000|2024-01-26 15:20:00|34.13|32.13|33.38|31.38|34.19|32.19|33.27|31.27|0
1706282700000|2024-01-26 15:25:00|33.32|31.32|32.53|30.53|33.32|31.32|32.42|30.42|0
1706283000000|2024-01-26 15:30:00|32.59|30.59|32.09|30.09|32.7|30.7|31.81|29.81|0
1706283300000|2024-01-26 15:35:00|32.03|30.03|31.81|29.81|32.31|30.31|31.38|29.38|0
1706283600000|2024-01-26 15:40:00|31.87|29.87|31.26|29.26|31.87|29.87|31.21|29.21|0
1706283900000|2024-01-26 15:45:00|31.21|29.21|32.21|30.21|32.21|30.21|30.99|28.99|0
1706284200000|2024-01-26 15:50:00|32.16|30.16|31.31|29.31|32.16|30.16|30.88|28.88|0
1706284500000|2024-01-26 15:55:00|31.25|29.25|30.88|28.88|31.52|29.52|30.88|28.88|0
1706284800000|2024-01-26 16:00:00|30.82|28.82|31.52|29.52|31.63|29.63|30.66|28.66|0
1706285100000|2024-01-26 16:05:00|31.57|29.57|31.35|29.35|31.84|29.84|31.25|29.25|0
1706285400000|2024-01-26 16:10:00|31.25|29.25|32.17|30.17|32.17|30.17|31.25|29.25|0
1706285700000|2024-01-26 16:15:00|32.11|30.11|32.28|30.28|32.33|30.33|31.67|29.67|0
1706286000000|2024-01-26 16:20:00|32.22|30.22|31.83|29.83|32.27|30.27|31.67|29.67|0
1706286300000|2024-01-26 16:25:00|31.67|29.67|31.61|29.61|31.89|29.89|31.4|29.4|0
1706286600000|2024-01-26 16:30:00|31.51|29.51|31.61|29.61|31.67|29.67|31.29|29.29|0
1706286900000|2024-01-26 16:35:00|31.67|29.67|32.65|30.65|32.82|30.82|31.39|29.39|0
1706287200000|2024-01-26 16:40:00|32.6|30.6|32.59|30.59|32.87|30.87|32.32|30.32|0
1706287500000|2024-01-26 16:45:00|32.54|30.54|31.99|29.99|32.87|30.87|31.99|29.99|0
1706287800000|2024-01-26 16:50:00|31.96|29.96|31.82|29.82|32.15|30.15|31.66|29.66|0
1706288100000|2024-01-26 16:55:00|31.87|29.87|31.49|29.49|31.93|29.93|31.33|29.33|0
1706288400000|2024-01-26 17:00:00|31.44|29.44|31.54|29.54|31.71|29.71|31.33|29.33|0
1706288700000|2024-01-26 17:05:00|31.49|29.49|32.14|30.14|32.25|30.25|31.27|29.27|0
1706289000000|2024-01-26 17:10:00|32.08|30.08|31.81|29.81|32.64|30.64|31.7|29.7|0
1706289300000|2024-01-26 17:15:00|31.86|29.86|31.48|29.48|31.86|29.86|31.43|29.43|0
1706289600000|2024-01-26 17:20:00|31.53|29.53|32.3|30.3|32.35|30.35|31.32|29.32|0
1706289900000|2024-01-26 17:25:00|32.24|30.24|32.41|30.41|32.57|30.57|32.13|30.13|0
1706290200000|2024-01-26 17:30:00|32.46|30.46|33.3|31.3|33.58|31.58|32.46|30.46|0
1706290500000|2024-01-26 17:35:00|33.35|31.35|34.29|32.29|35.09|33.09|33.3|31.3|0
1706290800000|2024-01-26 17:40:00|34.11|32.11|34.34|32.34|34.75|32.75|33.88|31.88|0
1706291100000|2024-01-26 17:45:00|34.4|32.4|35.76|33.76|35.76|33.76|34.11|32.11|0
1706291400000|2024-01-26 17:50:00|35.7|33.7|34.75|32.75|35.88|33.88|34.69|32.69|0
1706291700000|2024-01-26 17:55:00|34.86|32.86|35.16|33.16|35.4|33.4|34.86|32.86|0
1706292000000|2024-01-26 18:00:00|35.22|33.22|34.98|32.98|35.76|33.76|34.68|32.68|0
1706292300000|2024-01-26 18:05:00|35.04|33.04|34.68|32.68|35.33|33.33|34.56|32.56|0
1706292600000|2024-01-26 18:10:00|34.74|32.74|34.85|32.85|34.89|32.89|34.44|32.44|0
1706292900000|2024-01-26 18:15:00|34.89|32.89|35.21|33.21|35.45|33.45|34.85|32.85|0
1706293200000|2024-01-26 18:20:00|35.27|33.27|34.38|32.38|35.33|33.33|34.21|32.21|0
1706293500000|2024-01-26 18:25:00|34.29|32.29|34.2|32.2|34.76|32.76|33.97|31.97|0
1706293800000|2024-01-26 18:30:00|34.09|32.09|34.14|32.14|34.79|32.79|33.97|31.97|0
1706294100000|2024-01-26 18:35:00|34.08|32.08|34.64|32.64|34.67|32.67|34.08|32.08|0
1706294400000|2024-01-26 18:40:00|34.72|32.72|35.49|33.49|35.85|33.85|34.72|32.72|0
1706294700000|2024-01-26 18:45:00|35.61|33.61|35.73|33.73|36.03|34.03|35.37|33.37|0
1706295000000|2024-01-26 18:50:00|35.67|33.67|34.67|32.67|35.67|33.67|34.26|32.26|0
1706295300000|2024-01-26 18:55:00|34.7|32.7|34.14|32.14|34.85|32.85|33.79|31.79|0
1706295600000|2024-01-26 19:00:00|34.02|32.02|32.96|30.96|34.14|32.14|32.62|30.62|0
1706295900000|2024-01-26 19:05:00|32.9|30.9|32.9|30.9|33.25|31.25|32.67|30.67|0
1706296200000|2024-01-26 19:10:00|32.96|30.96|33.07|31.07|33.3|31.3|32.73|30.73|0
1706296500000|2024-01-26 19:15:00|33.01|31.01|33.07|31.07|33.13|31.13|32.56|30.56|0
1706296800000|2024-01-26 19:20:00|33.01|31.01|33.47|31.47|33.53|31.53|32.84|30.84|0
1706297100000|2024-01-26 19:25:00|33.44|31.44|33.24|31.24|33.59|31.59|32.95|30.95|0
1706297400000|2024-01-26 19:30:00|33.18|31.18|33.58|31.58|33.81|31.81|33.01|31.01|0
1706297700000|2024-01-26 19:35:00|33.52|31.52|32.6|30.6|33.64|31.64|32.6|30.6|0
1706298000000|2024-01-26 19:40:00|32.54|30.54|31.92|29.92|32.54|30.54|31.81|29.81|0
1706298300000|2024-01-26 19:45:00|31.98|29.98|31.75|29.75|32.03|30.03|31.59|29.59|0
1706298600000|2024-01-26 19:50:00|31.81|29.81|31.72|29.72|31.81|29.81|31.09|29.09|0
1706298900000|2024-01-26 19:55:00|31.64|29.64|31.42|29.42|32.25|30.25|31.25|29.25|0
1706299200000|2024-01-26 20:00:00|31.36|29.36|31.63|29.63|31.69|29.69|31.25|29.25|0
1706299500000|2024-01-26 20:05:00|31.69|29.69|31.85|29.85|31.97|29.97|31.41|29.41|0
1706299800000|2024-01-26 20:10:00|31.8|29.8|31.52|29.52|31.97|29.97|31.52|29.52|0
1706300100000|2024-01-26 20:15:00|31.46|29.46|31.74|29.74|31.74|29.74|31.3|29.3|0
1706300400000|2024-01-26 20:20:00|31.68|29.68|32.3|30.3|32.52|30.52|31.68|29.68|0
1706300700000|2024-01-26 20:25:00|32.24|30.24|32.52|30.52|32.8|30.8|31.9|29.9|0
1706301000000|2024-01-26 20:30:00|32.46|30.46|32.8|30.8|32.97|30.97|32.29|30.29|0
1706301300000|2024-01-26 20:35:00|32.86|30.86|33.14|31.14|33.14|31.14|32.52|30.52|0
1706301600000|2024-01-26 20:40:00|33.09|31.09|32.85|30.85|33.49|31.49|32.68|30.68|0
1706301900000|2024-01-26 20:45:00|32.91|30.91|32.62|30.62|33.2|31.2|32.57|30.57|0
1706302200000|2024-01-26 20:50:00|32.57|30.57|32.73|30.73|33.08|31.08|32.4|30.4|0
1706302500000|2024-01-26 20:55:00|32.51|30.51|32.79|30.79|32.96|30.96|32.06|30.06|0
1706302800000|2024-01-26 21:00:00|32.56|30.56|32.96|30.96|33.13|31.13|32.56|30.56|0
1706303100000|2024-01-26 21:05:00|33.02|31.02|33.07|31.07|33.19|31.19|32.96|30.96|0
1706303400000|2024-01-26 21:10:00|33.01|31.01|33.13|31.13|33.18|31.18|33.01|31.01|0
1706490900000|2024-01-29 01:15:00|35.44|33.24|35.32|33.12|35.44|33.24|35.32|33.12|0
1706491200000|2024-01-29 01:20:00|35.35|33.15|35.26|33.06|35.5|33.3|35.26|33.06|0
1706491500000|2024-01-29 01:25:00|35.32|33.12|34.9|32.7|35.32|33.12|34.72|32.52|0
1706518800000|2024-01-29 09:00:00|32.96|30.96|32.73|30.73|32.96|30.96|32.68|30.68|0
1706519100000|2024-01-29 09:05:00|32.79|30.79|32.62|30.62|32.84|30.84|32.62|30.62|0
1706519400000|2024-01-29 09:10:00|32.67|30.67|33.07|31.07|33.07|31.07|32.56|30.56|0
1706519700000|2024-01-29 09:15:00|33.12|31.12|33.46|31.46|33.46|31.46|33.07|31.07|0
1706520000000|2024-01-29 09:20:00|33.52|31.52|33.75|31.75|33.81|31.81|33.41|31.41|0
1706520300000|2024-01-29 09:25:00|33.69|31.69|33.55|31.55|33.81|31.81|33.46|31.46|0
1706520600000|2024-01-29 09:30:00|33.52|31.52|33.57|31.57|33.63|31.63|33.34|31.34|0
1706520900000|2024-01-29 09:35:00|33.51|31.51|33.63|31.63|33.68|31.68|33.17|31.17|0
1706521200000|2024-01-29 09:40:00|33.68|31.68|34.09|32.09|34.21|32.21|33.68|31.68|0
1706521500000|2024-01-29 09:45:00|34.15|32.15|33.79|31.79|34.15|32.15|33.79|31.79|0
1706521800000|2024-01-29 09:50:00|33.82|31.82|34.14|32.14|34.14|32.14|33.79|31.79|0
1706522100000|2024-01-29 09:55:00|34.2|32.2|34.14|32.14|34.31|32.31|33.97|31.97|0
1706522400000|2024-01-29 10:00:00|34.2|32.2|33.79|31.79|34.37|32.37|33.79|31.79|0
1706522700000|2024-01-29 10:05:00|33.84|31.84|33.67|31.67|33.9|31.9|33.55|31.55|0
1706523000000|2024-01-29 10:10:00|33.61|31.61|33.61|31.61|33.67|31.67|33.44|31.44|0
1706523300000|2024-01-29 10:15:00|33.49|31.49|33.66|31.66|33.67|31.67|33.41|31.41|0
1706523600000|2024-01-29 10:20:00|33.6|31.6|33.37|31.37|33.6|31.6|33.37|31.37|0
1706523900000|2024-01-29 10:25:00|33.31|31.31|33.37|31.37|33.54|31.54|33.31|31.31|0
1706524200000|2024-01-29 10:30:00|33.34|31.34|33.37|31.37|33.43|31.43|33.25|31.25|0
1706524500000|2024-01-29 10:35:00|33.42|31.42|33.36|31.36|33.59|31.59|33.31|31.31|0
1706524800000|2024-01-29 10:40:00|33.31|31.31|33.02|31.02|33.31|31.31|33.02|31.02|0
1706525100000|2024-01-29 10:45:00|33.08|31.08|33.02|31.02|33.13|31.13|32.9|30.9|0
1706525400000|2024-01-29 10:50:00|32.96|30.96|33.21|31.21|33.24|31.24|32.96|30.96|0
1706525700000|2024-01-29 10:55:00|33.18|31.18|33.07|31.07|33.3|31.3|32.95|30.95|0
1706526000000|2024-01-29 11:00:00|33.01|31.01|33.18|31.18|33.29|31.29|32.95|30.95|0
1706526300000|2024-01-29 11:05:00|33.12|31.12|33.18|31.18|33.18|31.18|32.89|30.89|0
1706526600000|2024-01-29 11:10:00|33.12|31.12|33.12|31.12|33.23|31.23|33.06|31.06|0
1706526900000|2024-01-29 11:15:00|33.17|31.17|33.12|31.12|33.5|31.5|33|31|0
1706527200000|2024-01-29 11:20:00|33.17|31.17|33.06|31.06|33.26|31.26|33|31|0
1706527500000|2024-01-29 11:25:00|33|31|32.88|30.88|33.06|31.06|32.83|30.83|0
1706527800000|2024-01-29 11:30:00|32.94|30.94|32.99|30.99|33.05|31.05|32.88|30.88|0
1706528100000|2024-01-29 11:35:00|33.05|31.05|32.99|30.99|33.11|31.11|32.94|30.94|0
1706528400000|2024-01-29 11:40:00|33.05|31.05|32.88|30.88|33.16|31.16|32.88|30.88|0
1706528700000|2024-01-29 11:45:00|32.82|30.82|32.93|30.93|32.99|30.99|32.65|30.65|0
1706529000000|2024-01-29 11:50:00|32.87|30.87|32.87|30.87|32.99|30.99|32.87|30.87|0
1706529300000|2024-01-29 11:55:00|32.93|30.93|32.92|30.92|32.98|30.98|32.75|30.75|0
1706529600000|2024-01-29 12:00:00|32.9|30.9|32.75|30.75|33.04|31.04|32.64|30.64|0
1706529900000|2024-01-29 12:05:00|32.69|30.69|32.43|30.43|33.24|31.24|32.43|30.43|0
1706530200000|2024-01-29 12:10:00|32.49|30.49|32.66|30.66|32.66|30.66|32.37|30.37|0
1706530500000|2024-01-29 12:15:00|32.71|30.71|32.48|30.48|32.77|30.77|32.48|30.48|0
1706530800000|2024-01-29 12:20:00|32.43|30.43|32.54|30.54|32.6|30.6|32.43|30.43|0
1706531100000|2024-01-29 12:25:00|32.59|30.59|32.31|30.31|32.59|30.59|32.2|30.2|0
1706531400000|2024-01-29 12:30:00|32.25|30.25|32.53|30.53|32.7|30.7|32.25|30.25|0
1706531700000|2024-01-29 12:35:00|32.56|30.56|32.75|30.75|32.98|30.98|32.53|30.53|0
1706532000000|2024-01-29 12:40:00|32.81|30.81|32.81|30.81|32.87|30.87|32.64|30.64|0
1706532300000|2024-01-29 12:45:00|32.75|30.75|33.15|31.15|33.15|31.15|32.64|30.64|0
1706532600000|2024-01-29 12:50:00|33.2|31.2|33.03|31.03|33.43|31.43|33.03|31.03|0
1706532900000|2024-01-29 12:55:00|33.09|31.09|33.06|31.06|33.14|31.14|32.92|30.92|0
1706533200000|2024-01-29 13:00:00|33.08|31.08|32.97|30.97|33.2|31.2|32.91|30.91|0
1706533500000|2024-01-29 13:05:00|33.03|31.03|32.74|30.74|33.2|31.2|32.63|30.63|0
1706533800000|2024-01-29 13:10:00|32.63|30.63|32.85|30.85|32.91|30.91|32.57|30.57|0
1706534100000|2024-01-29 13:15:00|32.79|30.79|33.25|31.25|33.25|31.25|32.79|30.79|0
1706534400000|2024-01-29 13:20:00|33.3|31.3|33.42|31.42|33.53|31.53|33.19|31.19|0
1706534700000|2024-01-29 13:25:00|33.47|31.47|33.3|31.3|33.53|31.53|33.3|31.3|0
1706535000000|2024-01-29 13:30:00|33.35|31.35|33.52|31.52|33.53|31.53|33.24|31.24|0
1706535300000|2024-01-29 13:35:00|33.47|31.47|33.41|31.41|33.58|31.58|33.35|31.35|0
1706535600000|2024-01-29 13:40:00|33.52|31.52|33.69|31.69|33.87|31.87|33.52|31.52|0
1706535900000|2024-01-29 13:45:00|33.75|31.75|33.75|31.75|33.75|31.75|33.35|31.35|0
1706536200000|2024-01-29 13:50:00|33.69|31.69|33.46|31.46|33.69|31.69|33.34|31.34|0
1706536500000|2024-01-29 13:55:00|33.4|31.4|33.4|31.4|33.46|31.46|33.28|31.28|0
1706536800000|2024-01-29 14:00:00|33.34|31.34|33.34|31.34|33.57|31.57|33.34|31.34|0
1706537100000|2024-01-29 14:05:00|33.39|31.39|33.1|31.1|33.39|31.39|33.05|31.05|0
1706537400000|2024-01-29 14:10:00|33.16|31.16|33.45|31.45|33.45|31.45|33.16|31.16|0
1706537700000|2024-01-29 14:15:00|33.39|31.39|33.21|31.21|33.68|31.68|33.16|31.16|0
1706538000000|2024-01-29 14:20:00|33.27|31.27|33.21|31.21|33.33|31.33|32.98|30.98|0
1706538300000|2024-01-29 14:25:00|33.15|31.15|32.75|30.75|33.15|31.15|32.75|30.75|0
1706538600000|2024-01-29 14:30:00|32.81|30.81|32.47|30.47|33.38|31.38|32.36|30.36|0
1706538900000|2024-01-29 14:35:00|32.36|30.36|32.41|30.41|32.69|30.69|31.85|29.85|0
1706539200000|2024-01-29 14:40:00|32.35|30.35|32.46|30.46|32.75|30.75|32.18|30.18|0
1706539500000|2024-01-29 14:45:00|32.35|30.35|32.52|30.52|32.86|30.86|32.13|30.13|0
1706539800000|2024-01-29 14:50:00|32.57|30.57|32.12|30.12|32.57|30.57|32.12|30.12|0
1706540100000|2024-01-29 14:55:00|32.07|30.07|32.12|30.12|32.46|30.46|31.84|29.84|0
1706540400000|2024-01-29 15:00:00|32.01|30.01|32.9|30.9|32.96|30.96|32.01|30.01|0
1706540700000|2024-01-29 15:05:00|32.85|30.85|32.06|30.06|32.9|30.9|32|30|0
1706541000000|2024-01-29 15:10:00|32|30|32.06|30.06|32.18|30.18|31.61|29.61|0
1706541300000|2024-01-29 15:15:00|32.12|30.12|31.73|29.73|32.12|30.12|31.73|29.73|0
1706541600000|2024-01-29 15:20:00|31.79|29.79|33.13|31.13|33.42|31.42|31.73|29.73|0
1706541900000|2024-01-29 15:25:00|33.07|31.07|33.13|31.13|33.7|31.7|33.07|31.07|0
1706542200000|2024-01-29 15:30:00|33.07|31.07|33.7|31.7|34.22|32.22|32.56|30.56|0
1706542500000|2024-01-29 15:35:00|33.64|31.64|32.89|30.89|33.93|31.93|32.78|30.78|0
1706542800000|2024-01-29 15:40:00|32.84|30.84|33.4|31.4|33.58|31.58|32.67|30.67|0
1706543100000|2024-01-29 15:45:00|33.35|31.35|33.78|31.78|33.89|31.89|32.96|30.96|0
1706543400000|2024-01-29 15:50:00|33.83|31.83|33.48|31.48|34.07|32.07|33.43|31.43|0
1706543700000|2024-01-29 15:55:00|33.43|31.43|34.06|32.06|34.24|32.24|33.31|31.31|0
1706544000000|2024-01-29 16:00:00|34|32|33.94|31.94|34.35|32.35|33.77|31.77|0
1706544300000|2024-01-29 16:05:00|33.88|31.88|33.76|31.76|34.06|32.06|33.76|31.76|0
1706544600000|2024-01-29 16:10:00|33.71|31.71|33.42|31.42|33.76|31.76|33.36|31.36|0
1706544900000|2024-01-29 16:15:00|33.47|31.47|33.07|31.07|33.59|31.59|33.02|31.02|0
1706545200000|2024-01-29 16:20:00|33.01|31.01|33.41|31.41|33.76|31.76|32.96|30.96|0
1706545500000|2024-01-29 16:25:00|33.35|31.35|32.95|30.95|33.64|31.64|32.9|30.9|0
1706545800000|2024-01-29 16:30:00|33.07|31.07|32.89|30.89|33.07|31.07|32.61|30.61|0
1706546100000|2024-01-29 16:35:00|32.95|30.95|32.66|30.66|33.06|31.06|32.61|30.61|0
1706546400000|2024-01-29 16:40:00|32.61|30.61|32.49|30.49|32.83|30.83|32.38|30.38|0
1706546700000|2024-01-29 16:45:00|32.55|30.55|32.38|30.38|32.6|30.6|32.21|30.21|0
1706547000000|2024-01-29 16:50:00|32.32|30.32|32.21|30.21|32.54|30.54|32.15|30.15|0
1706547300000|2024-01-29 16:55:00|32.26|30.26|32.15|30.15|32.32|30.32|32.04|30.04|0
1706547600000|2024-01-29 17:00:00|32.04|30.04|32.43|30.43|32.6|30.6|31.98|29.98|0
1706547900000|2024-01-29 17:05:00|32.48|30.48|32.37|30.37|32.59|30.59|32.37|30.37|0
1706548200000|2024-01-29 17:10:00|32.31|30.31|32.31|30.31|32.37|30.37|32.09|30.09|0
1706548500000|2024-01-29 17:15:00|32.36|30.36|32.36|30.36|32.48|30.48|32.03|30.03|0
1706548800000|2024-01-29 17:20:00|32.42|30.42|31.69|29.69|32.64|30.64|31.53|29.53|0
1706549100000|2024-01-29 17:25:00|31.75|29.75|31.86|29.86|31.97|29.97|31.36|29.36|0
1706549400000|2024-01-29 17:30:00|31.8|29.8|31.69|29.69|31.8|29.8|31.47|29.47|0
1706549700000|2024-01-29 17:35:00|31.74|29.74|31.3|29.3|31.74|29.74|31.19|29.19|0
1706550000000|2024-01-29 17:40:00|31.25|29.25|31.74|29.74|31.85|29.85|31.14|29.14|0
1706550300000|2024-01-29 17:45:00|31.68|29.68|32.4|30.4|32.57|30.57|31.68|29.68|0
1706550600000|2024-01-29 17:50:00|32.46|30.46|32.34|30.34|32.62|30.62|32.12|30.12|0
1706550900000|2024-01-29 17:55:00|32.29|30.29|32.01|30.01|32.34|30.34|31.79|29.79|0
1706551200000|2024-01-29 18:00:00|31.9|29.9|31.73|29.73|32.94|30.94|31.65|29.65|0
1706551500000|2024-01-29 18:05:00|31.68|29.68|31.45|29.45|31.68|29.68|31.29|29.29|0
1706551800000|2024-01-29 18:10:00|31.51|29.51|31.56|29.56|31.9|29.9|31.45|29.45|0
1706552100000|2024-01-29 18:15:00|31.62|29.62|31.39|29.39|31.73|29.73|31.28|29.28|0
1706552400000|2024-01-29 18:20:00|31.45|29.45|31.17|29.17|31.45|29.45|31.12|29.12|0
1706552700000|2024-01-29 18:25:00|31.12|29.12|30.79|28.79|31.12|29.12|30.73|28.73|0
1706553000000|2024-01-29 18:30:00|30.73|28.73|30.89|28.89|30.95|28.95|30.63|28.63|0
1706553300000|2024-01-29 18:35:00|30.95|28.95|30.94|28.94|30.95|28.95|30.73|28.73|0
1706553600000|2024-01-29 18:40:00|30.89|28.89|30.73|28.73|30.94|28.94|30.56|28.56|0
1706553900000|2024-01-29 18:45:00|30.78|28.78|30.78|28.78|30.83|28.83|30.67|28.67|0
1706554200000|2024-01-29 18:50:00|30.83|28.83|31.15|29.15|31.26|29.26|30.83|28.83|0
1706554500000|2024-01-29 18:55:00|31.21|29.21|31.21|29.21|31.26|29.26|31.1|29.1|0
1706554800000|2024-01-29 19:00:00|31.26|29.26|31.04|29.04|31.48|29.48|30.93|28.93|0
1706555100000|2024-01-29 19:05:00|30.99|28.99|30.6|28.6|31.04|29.04|30.6|28.6|0
1706555400000|2024-01-29 19:10:00|30.55|28.55|30.07|28.07|30.6|28.6|29.96|27.96|0
1706555700000|2024-01-29 19:15:00|30.12|28.12|30.28|28.28|30.38|28.38|29.75|27.75|0
1706556000000|2024-01-29 19:20:00|30.33|28.33|30.11|28.11|30.33|28.33|30.01|28.01|0
1706556300000|2024-01-29 19:25:00|30.06|28.06|29.95|27.95|30.27|28.27|29.95|27.95|0
1706556600000|2024-01-29 19:30:00|29.9|27.9|29.74|27.74|30.11|28.11|29.58|27.58|0
1706556900000|2024-01-29 19:35:00|29.69|27.69|29.68|27.68|29.79|27.79|29.37|27.37|0
1706557200000|2024-01-29 19:40:00|29.63|27.63|29.52|27.52|29.74|27.74|29.32|27.32|0
1706557500000|2024-01-29 19:45:00|29.58|27.58|30.1|28.1|30.1|28.1|29.52|27.52|0
1706557800000|2024-01-29 19:50:00|30|28|29.83|27.83|30|28|29.73|27.73|0
1706558100000|2024-01-29 19:55:00|29.89|27.89|29.73|27.73|29.89|27.89|29.52|27.52|0
1706558400000|2024-01-29 20:00:00|29.78|27.78|28.18|26.18|29.78|27.78|27.24|25.24|0
1706558700000|2024-01-29 20:05:00|28.13|26.13|27.78|25.78|28.53|26.53|27.24|25.24|0
1706559000000|2024-01-29 20:10:00|27.83|25.83|28.26|26.26|28.26|26.26|27.68|25.68|0
1706559300000|2024-01-29 20:15:00|28.21|26.21|26.84|24.84|28.31|26.31|26.8|24.8|0
1706559600000|2024-01-29 20:20:00|26.75|24.75|27.49|25.49|27.49|25.49|26.27|24.27|0
1706559900000|2024-01-29 20:25:00|28.02|26.02|28.16|26.16|28.36|26.36|27.25|25.25|0
1706560200000|2024-01-29 20:30:00|28.11|26.11|27.92|25.92|28.11|26.11|27.63|25.63|0
1706560500000|2024-01-29 20:35:00|27.94|25.94|28.4|26.4|28.45|26.45|27.72|25.72|0
1706560800000|2024-01-29 20:40:00|28.45|26.45|28.16|26.16|28.75|26.75|27.87|25.87|0
1706561100000|2024-01-29 20:45:00|28.26|26.26|28.5|26.5|28.75|26.75|28.16|26.16|0
1706561400000|2024-01-29 20:50:00|28.6|26.6|28.3|26.3|28.6|26.6|27.86|25.86|0
1706561700000|2024-01-29 20:55:00|28.25|26.25|27|25|28.4|26.4|26.86|24.86|0
1706562000000|2024-01-29 21:00:00|27.09|25.09|28|26|28|26|27|25|0
1706562300000|2024-01-29 21:05:00|28.05|26.05|28.05|26.05|28.15|26.15|27.76|25.76|0
1706562600000|2024-01-29 21:10:00|28.1|26.1|27.66|25.66|28.1|26.1|27.66|25.66|0
1706562900000|2024-01-29 21:15:00|27.72|25.59|27.37|25.27|27.72|25.59|27.23|25.13|0
1706563200000|2024-01-29 21:20:00|27.42|25.31|27.37|25.26|27.52|25.4|27.37|25.26|0
1706563500000|2024-01-29 21:25:00|27.32|25.22|27.37|25.26|27.42|25.31|27.27|25.17|0
1706563800000|2024-01-29 21:30:00|27.42|25.31|27.22|25.12|27.47|25.35|27.22|25.12|0
1706564100000|2024-01-29 21:35:00|27.26|25.17|27.31|25.21|27.31|25.21|27.21|25.12|0
1706564400000|2024-01-29 21:40:00|27.36|25.26|27.26|25.16|27.46|25.35|27.26|25.16|0
1706564700000|2024-01-29 21:45:00|27.21|25.12|27.31|25.21|27.41|25.3|27.21|25.12|0
1706565000000|2024-01-29 21:50:00|27.36|25.25|27.43|25.32|27.46|25.34|27.31|25.21|0
1706565300000|2024-01-29 21:55:00|27.45|25.34|27.88|25.73|27.93|25.78|27.4|25.3|0
1706565600000|2024-01-29 22:00:00|27.82|25.68|27.64|25.51|27.82|25.68|27.58|25.46|0
1706565900000|2024-01-29 22:05:00|27.63|25.5|27.62|25.49|27.63|25.5|27.62|25.49|0
1706566200000|2024-01-29 22:10:00|27.63|25.5|27.63|25.51|27.63|25.51|27.57|25.44|0
1706566500000|2024-01-29 22:15:00|27.61|25.49|27.61|25.48|27.63|25.5|27.58|25.46|0
1706566800000|2024-01-29 22:20:00|27.6|25.47|27.62|25.49|27.63|25.5|27.6|25.47|0
1706567100000|2024-01-29 22:25:00|27.59|25.46|27.6|25.48|27.6|25.48|27.38|25.27|0
1706567400000|2024-01-29 22:30:00|27.5|25.39|27.58|25.46|27.58|25.46|27.5|25.38|0
1706567700000|2024-01-29 22:35:00|27.56|25.44|27.44|25.33|27.56|25.44|27.44|25.33|0
1706568000000|2024-01-29 22:40:00|27.43|25.32|27.41|25.3|27.46|25.35|27.28|25.18|0
1706568300000|2024-01-29 22:45:00|27.39|25.28|27.47|25.36|27.47|25.36|27.39|25.28|0
1706568600000|2024-01-29 22:50:00|27.46|25.35|27.5|25.38|27.5|25.38|27.43|25.32|0
1706568900000|2024-01-29 22:55:00|27.51|25.4|27.47|25.36|27.54|25.42|27.45|25.34|0
1706569200000|2024-01-29 23:00:00|27.75|25.61|27.22|25.12|27.92|25.77|27.17|25.08|0
1706569500000|2024-01-29 23:05:00|27.17|25.08|27.17|25.08|27.22|25.12|27.02|24.94|0
1706569800000|2024-01-29 23:10:00|27.14|25.05|27.46|25.35|27.51|25.4|27.07|24.99|0
1706570100000|2024-01-29 23:15:00|27.41|25.3|27.43|25.32|27.51|25.39|27.36|25.26|0
1706570400000|2024-01-29 23:20:00|27.41|25.3|27.26|25.16|27.41|25.3|27.21|25.12|0
1706570700000|2024-01-29 23:25:00|27.21|25.11|27.18|25.09|27.21|25.11|27.11|25.02|0
1706571000000|2024-01-29 23:30:00|27.21|25.11|27.25|25.16|27.25|25.16|27.1|25.02|0
1706571300000|2024-01-29 23:35:00|27.3|25.2|27.3|25.2|27.3|25.2|27.3|25.2|0
1706571600000|2024-01-29 23:40:00|27.25|25.15|27.5|25.38|27.5|25.38|27.25|25.15|0
1706571900000|2024-01-29 23:45:00|27.55|25.43|27.44|25.33|27.6|25.47|27.39|25.29|0
1706572200000|2024-01-29 23:50:00|27.49|25.38|27.49|25.38|27.49|25.38|27.44|25.33|0
1706572500000|2024-01-29 23:55:00|27.47|25.35|27.34|25.24|27.47|25.35|27.34|25.24|0
1706572800000|2024-01-30 00:00:00|27.36|25.26|27.44|25.32|27.49|25.37|27.29|25.19|0
1706573100000|2024-01-30 00:05:00|27.41|25.3|27.58|25.46|27.58|25.46|27.39|25.28|0
1706573400000|2024-01-30 00:10:00|27.68|25.55|27.43|25.32|27.73|25.6|27.43|25.32|0
1706573700000|2024-01-30 00:15:00|27.48|25.37|27.28|25.18|27.48|25.37|27.13|25.04|0
1706574000000|2024-01-30 00:20:00|27.23|25.13|26.88|24.81|27.23|25.13|26.88|24.81|0
1706574300000|2024-01-30 00:25:00|26.78|24.72|26.78|24.72|26.78|24.72|26.68|24.63|0
1706574600000|2024-01-30 00:30:00|26.83|24.77|26.78|24.72|26.93|24.86|26.73|24.67|0
1706574900000|2024-01-30 00:35:00|26.75|24.7|26.82|24.76|26.83|24.76|26.73|24.67|0
1706575200000|2024-01-30 00:40:00|26.77|24.71|26.92|24.85|26.92|24.85|26.77|24.71|0
1706575500000|2024-01-30 00:45:00|26.9|24.83|26.92|24.85|26.92|24.85|26.82|24.76|0
1706575800000|2024-01-30 00:50:00|26.97|24.89|26.87|24.8|26.97|24.89|26.87|24.8|0
1706576100000|2024-01-30 00:55:00|26.86|24.84|26.91|24.84|26.96|24.89|26.86|24.8|0
1706576400000|2024-01-30 01:00:00|26.96|24.89|26.91|24.84|26.96|24.89|26.86|24.79|0
1706576700000|2024-01-30 01:05:00|26.96|24.88|26.76|24.7|27.01|24.93|26.76|24.7|0
1706577000000|2024-01-30 01:10:00|26.71|24.66|26.89|24.82|26.94|24.87|26.42|24.39|0
1706577300000|2024-01-30 01:15:00|26.92|24.85|26.27|24.25|26.94|24.87|25.94|23.94|0
1706577600000|2024-01-30 01:20:00|26.22|24.21|26.27|24.25|26.37|24.34|26.22|24.2|0
1706577900000|2024-01-30 01:25:00|26.37|24.34|26.27|24.25|26.56|24.52|26.27|24.25|0
1706578200000|2024-01-30 01:30:00|26.4|24.4|26.35|24.35|26.58|24.58|26.35|24.35|0
1706578500000|2024-01-30 01:35:00|26.39|24.39|26.3|24.3|26.49|24.49|26.3|24.3|0
1706578800000|2024-01-30 01:40:00|26.34|24.34|26.44|24.44|26.53|24.53|26.3|24.3|0
1706579100000|2024-01-30 01:45:00|26.39|24.39|26.34|24.34|26.48|24.48|26.29|24.29|0
1706579400000|2024-01-30 01:50:00|26.29|24.29|26.24|24.24|26.29|24.29|26.2|24.2|0
1706579700000|2024-01-30 01:55:00|26.2|24.2|26.33|24.33|26.34|24.34|26.2|24.2|0
1706580000000|2024-01-30 02:00:00|26.38|24.38|26.47|24.47|26.62|24.62|26.38|24.38|0
1706580300000|2024-01-30 02:05:00|26.43|24.43|26.45|24.45|26.52|24.52|26.42|24.42|0
1706580600000|2024-01-30 02:10:00|26.42|24.42|26.42|24.42|26.56|24.56|26.42|24.42|0
1706580900000|2024-01-30 02:15:00|26.37|24.37|26.51|24.51|26.56|24.56|26.37|24.37|0
1706581200000|2024-01-30 02:20:00|26.47|24.47|26.42|24.42|26.51|24.51|26.42|24.42|0
1706581500000|2024-01-30 02:25:00|26.37|24.37|26.51|24.51|26.56|24.56|26.37|24.37|0
1706581800000|2024-01-30 02:30:00|26.46|24.46|26.36|24.36|26.51|24.51|26.36|24.36|0
1706582100000|2024-01-30 02:35:00|26.41|24.41|26.36|24.36|26.41|24.41|26.32|24.32|0
1706582400000|2024-01-30 02:40:00|26.34|24.34|26.27|24.27|26.36|24.36|26.22|24.22|0
1706582700000|2024-01-30 02:45:00|26.22|24.22|26.22|24.22|26.22|24.22|26.17|24.17|0
1706583000000|2024-01-30 02:50:00|26.26|24.26|26.17|24.17|26.26|24.26|26.17|24.17|0
1706583300000|2024-01-30 02:55:00|26.21|24.21|26.21|24.21|26.31|24.31|26.19|24.19|0
1706583600000|2024-01-30 03:00:00|26.17|24.17|26.16|24.16|26.21|24.21|26.12|24.12|0
1706583900000|2024-01-30 03:05:00|26.12|24.12|26.21|24.21|26.21|24.21|26.07|24.07|0
1706584200000|2024-01-30 03:10:00|26.25|24.25|26.25|24.25|26.3|24.3|26.21|24.21|0
1706584500000|2024-01-30 03:15:00|26.2|24.2|26.2|24.2|26.25|24.25|26.16|24.16|0
1706584800000|2024-01-30 03:20:00|26.25|24.25|26.2|24.2|26.29|24.29|26.2|24.2|0
1706585100000|2024-01-30 03:25:00|26.18|24.18|26.15|24.15|26.2|24.2|26.06|24.06|0
1706585400000|2024-01-30 03:30:00|26.2|24.2|26.19|24.19|26.24|24.24|26.19|24.19|0
1706585700000|2024-01-30 03:35:00|26.24|24.24|26.29|24.29|26.33|24.33|26.24|24.24|0
1706586000000|2024-01-30 03:40:00|26.28|24.28|26.24|24.24|26.28|24.28|26.24|24.24|0
1706586300000|2024-01-30 03:45:00|26.28|24.28|26.33|24.33|26.42|24.42|26.28|24.28|0
1706586600000|2024-01-30 03:50:00|26.28|24.28|26.42|24.42|26.42|24.42|26.28|24.28|0
1706586900000|2024-01-30 03:55:00|26.47|24.47|26.6|24.6|26.61|24.61|26.42|24.42|0
1706587200000|2024-01-30 04:00:00|26.65|24.65|26.46|24.46|26.65|24.65|26.41|24.41|0
1706587500000|2024-01-30 04:05:00|26.51|24.51|26.55|24.55|26.55|24.55|26.51|24.51|0
1706587800000|2024-01-30 04:10:00|26.51|24.51|26.41|24.41|26.51|24.51|26.32|24.32|0
1706588100000|2024-01-30 04:15:00|26.36|24.36|26.41|24.41|26.45|24.45|26.36|24.36|0
1706588400000|2024-01-30 04:20:00|26.36|24.36|26.4|24.4|26.4|24.4|26.36|24.36|0
1706588700000|2024-01-30 04:25:00|26.45|24.45|26.35|24.35|26.5|24.5|26.35|24.35|0
1706589000000|2024-01-30 04:30:00|26.4|24.4|26.3|24.3|26.4|24.4|26.26|24.26|0
1706589300000|2024-01-30 04:35:00|26.35|24.35|26.44|24.44|26.44|24.44|26.3|24.3|0
1706589600000|2024-01-30 04:40:00|26.49|24.49|26.53|24.53|26.58|24.58|26.44|24.44|0
1706589900000|2024-01-30 04:45:00|26.49|24.49|26.53|24.53|26.53|24.53|26.44|24.44|0
1706590200000|2024-01-30 04:50:00|26.48|24.48|26.53|24.53|26.53|24.53|26.44|24.44|0
1706590500000|2024-01-30 04:55:00|26.57|24.57|26.57|24.57|26.57|24.57|26.57|24.57|0
1706590800000|2024-01-30 05:00:00|26.53|24.53|26.43|24.43|26.57|24.57|26.43|24.43|0
1706591100000|2024-01-30 05:05:00|26.48|24.48|26.43|24.43|26.52|24.52|26.41|24.41|0
1706591400000|2024-01-30 05:10:00|26.47|24.47|26.47|24.47|26.52|24.52|26.43|24.43|0
1706591700000|2024-01-30 05:15:00|26.52|24.52|26.52|24.52|26.57|24.57|26.52|24.52|0
1706592000000|2024-01-30 05:20:00|26.47|24.47|26.33|24.33|26.52|24.52|26.33|24.33|0
1706592300000|2024-01-30 05:25:00|26.37|24.37|26.18|24.18|26.37|24.37|26.18|24.18|0
1706592600000|2024-01-30 05:30:00|26.14|24.14|26.14|24.14|26.28|24.28|26.14|24.14|0
1706592900000|2024-01-30 05:35:00|26.09|24.09|26.04|24.04|26.09|24.09|25.99|23.99|0
1706593200000|2024-01-30 05:40:00|25.99|23.99|26.18|24.18|26.18|24.18|25.99|23.99|0
1706593500000|2024-01-30 05:45:00|26.13|24.13|26.13|24.13|26.18|24.18|26.13|24.13|0
1706593800000|2024-01-30 05:50:00|26.08|24.08|26.22|24.22|26.27|24.27|26.08|24.08|0
1706594100000|2024-01-30 05:55:00|26.27|24.27|26.26|24.26|26.31|24.31|26.22|24.22|0
1706594400000|2024-01-30 06:00:00|26.22|24.22|26.26|24.26|26.26|24.26|26.17|24.17|0
1706594700000|2024-01-30 06:05:00|26.31|24.31|26.21|24.21|26.31|24.31|26.21|24.21|0
1706595000000|2024-01-30 06:10:00|26.16|24.16|26.26|24.26|26.3|24.3|26.16|24.16|0
1706595300000|2024-01-30 06:15:00|26.3|24.3|26.39|24.39|26.44|24.44|26.3|24.3|0
1706595600000|2024-01-30 06:20:00|26.44|24.44|26.53|24.53|26.63|24.63|26.44|24.44|0
1706595900000|2024-01-30 06:25:00|26.58|24.58|26.39|24.39|26.67|24.67|26.39|24.39|0
1706596200000|2024-01-30 06:30:00|26.34|24.34|26.53|24.53|26.53|24.53|26.34|24.34|0
1706596500000|2024-01-30 06:35:00|26.48|24.48|26.57|24.57|26.57|24.57|26.43|24.43|0
1706596800000|2024-01-30 06:40:00|26.55|24.55|26.57|24.57|26.62|24.62|26.43|24.43|0
1706597100000|2024-01-30 06:45:00|26.62|24.62|26.66|24.66|26.71|24.71|26.57|24.57|0
1706597400000|2024-01-30 06:50:00|26.61|24.61|26.71|24.71|26.71|24.71|26.61|24.61|0
1706597700000|2024-01-30 06:55:00|26.73|24.73|26.8|24.8|26.8|24.8|26.66|24.66|0
1706598000000|2024-01-30 07:00:00|26.85|24.85|27.03|25.03|27.23|25.23|26.8|24.8|0
1706598300000|2024-01-30 07:05:00|26.99|24.99|27.32|25.32|27.32|25.32|26.99|24.99|0
1706598600000|2024-01-30 07:10:00|27.37|25.37|27.56|25.56|27.61|25.61|27.32|25.32|0
1706598900000|2024-01-30 07:15:00|27.61|25.61|27.56|25.56|27.76|25.76|27.51|25.51|0
1706599200000|2024-01-30 07:20:00|27.51|25.51|26.97|24.97|27.51|25.51|26.83|24.83|0
1706599500000|2024-01-30 07:25:00|27.02|25.02|26.92|24.92|27.11|25.11|26.92|24.92|0
1706599800000|2024-01-30 07:30:00|26.87|24.87|26.92|24.92|26.97|24.97|26.87|24.87|0
1706600100000|2024-01-30 07:35:00|26.97|24.97|27.06|25.06|27.11|25.11|26.97|24.97|0
1706600400000|2024-01-30 07:40:00|27.01|25.01|27.08|25.08|27.11|25.11|26.91|24.91|0
1706600700000|2024-01-30 07:45:00|27.06|25.06|26.91|24.91|27.08|25.08|26.91|24.91|0
1706601000000|2024-01-30 07:50:00|26.86|24.86|26.77|24.77|27.01|25.01|26.77|24.77|0
1706601300000|2024-01-30 07:55:00|26.81|24.81|26.72|24.72|26.81|24.81|26.65|24.65|0
1706601600000|2024-01-30 08:00:00|26.81|24.81|26.86|24.86|26.86|24.86|26.57|24.57|0
1706601900000|2024-01-30 08:05:00|26.9|24.9|26.66|24.66|26.9|24.9|26.57|24.57|0
1706602200000|2024-01-30 08:10:00|26.71|24.71|27.04|25.04|27.09|25.09|26.71|24.71|0
1706602500000|2024-01-30 08:15:00|26.99|24.99|26.61|24.61|26.99|24.99|26.52|24.52|0
1706602800000|2024-01-30 08:20:00|26.56|24.56|26.51|24.51|26.7|24.7|26.42|24.42|0
1706603100000|2024-01-30 08:25:00|26.47|24.47|26.32|24.32|26.56|24.56|26.32|24.32|0
1706603400000|2024-01-30 08:30:00|26.27|24.27|26.08|24.08|26.27|24.27|25.99|23.99|0
1706603700000|2024-01-30 08:35:00|26.13|24.13|26.08|24.08|26.18|24.18|25.94|23.94|0
1706604000000|2024-01-30 08:40:00|26.13|24.13|26.03|24.03|26.32|24.32|26.03|24.03|0
1706604300000|2024-01-30 08:45:00|25.99|23.99|26.45|24.45|26.5|24.5|25.94|23.94|0
1706604600000|2024-01-30 08:50:00|26.5|24.5|26.31|24.31|26.5|24.5|26.21|24.21|0
1706604900000|2024-01-30 08:55:00|26.26|24.26|26.07|24.07|26.26|24.26|26.07|24.07|0
1706605200000|2024-01-30 09:00:00|26.12|24.12|26.12|24.12|26.31|24.31|26.02|24.02|0
1706605500000|2024-01-30 09:05:00|26.09|24.09|26.4|24.4|26.68|24.68|26.07|24.07|0
1706605800000|2024-01-30 09:10:00|26.35|24.35|26.68|24.68|26.87|24.87|26.35|24.35|0
1706606100000|2024-01-30 09:15:00|26.72|24.72|27.05|25.05|27.05|25.05|26.68|24.68|0
1706606400000|2024-01-30 09:20:00|27.1|25.1|27.1|25.1|27.15|25.15|26.86|24.86|0
1706606700000|2024-01-30 09:25:00|27.05|25.05|27.29|25.29|27.34|25.34|27.05|25.05|0
1706607000000|2024-01-30 09:30:00|27.34|25.34|27.14|25.14|27.34|25.34|27.09|25.09|0
1706607300000|2024-01-30 09:35:00|27.09|25.09|27.43|25.43|27.43|25.43|27.09|25.09|0
1706607600000|2024-01-30 09:40:00|27.33|25.33|27.14|25.14|27.48|25.48|27.14|25.14|0
1706607900000|2024-01-30 09:45:00|27.09|25.09|27.09|25.09|27.28|25.28|27.04|25.04|0
1706608200000|2024-01-30 09:50:00|27.04|25.04|27.25|25.25|27.28|25.28|27.04|25.04|0
1706608500000|2024-01-30 09:55:00|27.23|25.23|27.13|25.13|27.23|25.23|27.04|25.04|0
1706608800000|2024-01-30 10:00:00|27.18|25.18|27.08|25.08|27.18|25.18|26.98|24.98|0
1706609100000|2024-01-30 10:05:00|27.03|25.03|27.12|25.12|27.27|25.27|27.03|25.03|0
1706609400000|2024-01-30 10:10:00|27.1|25.1|26.88|24.88|27.12|25.12|26.84|24.84|0
1706609700000|2024-01-30 10:15:00|26.84|24.84|26.6|24.6|26.88|24.88|26.55|24.55|0
1706610000000|2024-01-30 10:20:00|26.55|24.55|26.88|24.88|26.93|24.93|26.55|24.55|0
1706610300000|2024-01-30 10:25:00|26.83|24.83|26.73|24.73|26.88|24.88|26.59|24.59|0
1706610600000|2024-01-30 10:30:00|26.78|24.78|26.59|24.59|26.78|24.78|26.59|24.59|0
1706610900000|2024-01-30 10:35:00|26.64|24.64|26.63|24.63|26.66|24.66|26.54|24.54|0
1706611200000|2024-01-30 10:40:00|26.68|24.68|26.77|24.77|26.77|24.77|26.63|24.63|0
1706611500000|2024-01-30 10:45:00|26.82|24.82|26.87|24.87|26.92|24.92|26.77|24.77|0
1706611800000|2024-01-30 10:50:00|26.77|24.77|26.91|24.91|27.06|25.06|26.72|24.72|0
1706612100000|2024-01-30 10:55:00|26.96|24.96|27|25|27.1|25.1|26.96|24.96|0
1706612400000|2024-01-30 11:00:00|27.1|25.1|27.15|25.15|27.24|25.24|27|25|0
1706612700000|2024-01-30 11:05:00|27.27|25.27|27.34|25.34|27.53|25.53|27.27|25.27|0
1706613000000|2024-01-30 11:10:00|27.38|25.38|27.38|25.38|27.43|25.43|27.24|25.24|0
1706613300000|2024-01-30 11:15:00|27.36|25.36|27.25|25.25|27.57|25.57|27.2|25.2|0
1706613600000|2024-01-30 11:20:00|27.3|25.3|27.2|25.2|27.34|25.34|27.15|25.15|0
1706613900000|2024-01-30 11:25:00|27.15|25.15|26.95|24.95|27.24|25.24|26.93|24.93|0
1706614200000|2024-01-30 11:30:00|26.91|24.91|27|25|27.05|25.05|26.81|24.81|0
1706614500000|2024-01-30 11:35:00|26.95|24.95|26.95|24.95|27.05|25.05|26.95|24.95|0
1706614800000|2024-01-30 11:40:00|26.9|24.9|27.04|25.04|27.09|25.09|26.9|24.9|0
1706615100000|2024-01-30 11:45:00|27.09|25.09|27.04|25.04|27.09|25.09|26.99|24.99|0
1706615400000|2024-01-30 11:50:00|26.99|24.99|26.84|24.84|26.99|24.99|26.8|24.8|0
1706615700000|2024-01-30 11:55:00|26.89|24.89|26.64|24.64|27.21|25.21|26.64|24.64|0
1706616000000|2024-01-30 12:00:00|26.69|24.69|26.69|24.69|26.74|24.74|26.55|24.55|0
1706616300000|2024-01-30 12:05:00|26.64|24.64|26.78|24.78|26.78|24.78|26.64|24.64|0
1706616600000|2024-01-30 12:10:00|26.69|24.69|26.68|24.68|26.88|24.88|26.68|24.68|0
1706616900000|2024-01-30 12:15:00|26.73|24.73|26.54|24.54|26.83|24.83|26.49|24.49|0
1706617200000|2024-01-30 12:20:00|26.49|24.49|26.63|24.63|26.63|24.63|26.44|24.44|0
1706617500000|2024-01-30 12:25:00|26.58|24.58|26.53|24.53|26.72|24.72|26.49|24.49|0
1706617800000|2024-01-30 12:30:00|26.58|24.58|26.72|24.72|26.77|24.77|26.58|24.58|0
1706618100000|2024-01-30 12:35:00|26.67|24.67|27.1|25.1|27.15|25.15|26.67|24.67|0
1706618400000|2024-01-30 12:40:00|27.15|25.15|27.25|25.25|27.34|25.34|27.1|25.1|0
1706618700000|2024-01-30 12:45:00|27.2|25.2|27.05|25.05|27.29|25.29|26.95|24.95|0
1706619000000|2024-01-30 12:50:00|27|25|27.05|25.05|27.1|25.1|26.95|24.95|0
1706619300000|2024-01-30 12:55:00|27|25|27.09|25.09|27.09|25.09|26.95|24.95|0
1706619600000|2024-01-30 13:00:00|27.04|25.04|27.48|25.48|27.48|25.48|27|25|0
1706619900000|2024-01-30 13:05:00|27.53|25.53|27.53|25.53|27.63|25.63|27.38|25.38|0
1706620200000|2024-01-30 13:10:00|27.57|25.57|27.77|25.77|27.82|25.82|27.57|25.57|0
1706620500000|2024-01-30 13:15:00|27.82|25.82|28.01|26.01|28.06|26.06|27.75|25.75|0
1706620800000|2024-01-30 13:20:00|27.99|25.99|27.96|25.96|28.21|26.21|27.81|25.81|0
1706621100000|2024-01-30 13:25:00|27.86|25.86|27.61|25.61|27.86|25.86|27.47|25.47|0
1706621400000|2024-01-30 13:30:00|27.56|25.56|27.61|25.61|27.66|25.66|27.37|25.37|0
1706621700000|2024-01-30 13:35:00|27.66|25.66|27.66|25.66|27.86|25.86|27.66|25.66|0
1706622000000|2024-01-30 13:40:00|27.61|25.61|27.7|25.7|27.85|25.85|27.46|25.46|0
1706622300000|2024-01-30 13:45:00|27.8|25.8|27.7|25.7|27.85|25.85|27.61|25.61|0
1706622600000|2024-01-30 13:50:00|27.75|25.75|27.37|25.37|27.75|25.75|27.27|25.27|0
1706622900000|2024-01-30 13:55:00|27.32|25.32|27.37|25.37|27.47|25.47|27.27|25.27|0
1706623200000|2024-01-30 14:00:00|27.32|25.32|27.22|25.22|27.47|25.47|27.17|25.17|0
1706623500000|2024-01-30 14:05:00|27.17|25.17|27.22|25.22|27.41|25.41|27.17|25.17|0
1706623800000|2024-01-30 14:10:00|27.27|25.27|27.36|25.36|27.36|25.36|27.17|25.17|0
1706624100000|2024-01-30 14:15:00|27.31|25.31|27.46|25.46|27.61|25.61|27.31|25.31|0
1706624400000|2024-01-30 14:20:00|27.51|25.51|26.92|24.92|27.56|25.56|26.92|24.92|0
1706624700000|2024-01-30 14:25:00|26.87|24.87|26.82|24.82|27.06|25.06|26.68|24.68|0
1706625000000|2024-01-30 14:30:00|26.63|24.63|25.96|23.96|26.63|24.63|25.82|23.83|0
1706625300000|2024-01-30 14:35:00|25.91|23.92|25.91|23.92|26.2|24.2|25.67|23.69|0
1706625600000|2024-01-30 14:40:00|25.96|23.96|26.56|24.56|26.65|24.65|25.91|23.92|0
1706625900000|2024-01-30 14:45:00|26.51|24.51|26.37|24.37|26.65|24.65|26.27|24.27|0
1706626200000|2024-01-30 14:50:00|26.27|24.27|26.13|24.13|26.46|24.46|26.13|24.13|0
1706626500000|2024-01-30 14:55:00|26.18|24.18|26.17|24.17|26.41|24.41|26.13|24.13|0
1706626800000|2024-01-30 15:00:00|26.46|24.46|27.17|25.17|27.71|25.71|26.46|24.46|0
1706627100000|2024-01-30 15:05:00|27.07|25.07|26.78|24.78|27.56|25.56|26.69|24.69|0
1706627400000|2024-01-30 15:10:00|26.74|24.74|26.92|24.92|27.12|25.12|26.5|24.5|0
1706627700000|2024-01-30 15:15:00|26.97|24.97|26.87|24.87|27.45|25.45|26.64|24.64|0
1706628000000|2024-01-30 15:20:00|26.83|24.83|26.54|24.54|27.31|25.31|26.4|24.4|0
1706628300000|2024-01-30 15:25:00|26.59|24.59|26.59|24.59|27.36|25.36|26.4|24.4|0
1706628600000|2024-01-30 15:30:00|26.54|24.54|26.49|24.49|26.87|24.87|26.4|24.4|0
1706628900000|2024-01-30 15:35:00|26.44|24.44|26.68|24.68|26.87|24.87|26.25|24.25|0
1706629200000|2024-01-30 15:40:00|26.72|24.72|26.91|24.91|27.16|25.16|26.58|24.58|0
1706629500000|2024-01-30 15:45:00|26.96|24.96|26.77|24.77|27.3|25.3|26.62|24.62|0
1706629800000|2024-01-30 15:50:00|26.82|24.82|27.2|25.2|27.25|25.25|26.53|24.53|0
1706630100000|2024-01-30 15:55:00|27.25|25.25|26.72|24.72|27.25|25.25|26.62|24.62|0
1706630400000|2024-01-30 16:00:00|26.76|24.76|26.76|24.76|26.91|24.91|26.29|24.29|0
1706630700000|2024-01-30 16:05:00|26.71|24.71|26.57|24.57|26.9|24.9|26.43|24.43|0
1706631000000|2024-01-30 16:10:00|26.47|24.47|26.38|24.38|26.62|24.62|26.14|24.14|0
1706631300000|2024-01-30 16:15:00|26.33|24.33|26.28|24.28|26.42|24.42|26.14|24.14|0
1706631600000|2024-01-30 16:20:00|26.37|24.37|26.27|24.27|26.47|24.47|25.9|23.9|0
1706631900000|2024-01-30 16:25:00|26.23|24.23|25.99|23.99|26.42|24.42|25.89|23.9|0
1706632200000|2024-01-30 16:30:00|25.94|23.95|25.84|23.85|26.13|24.13|25.7|23.72|0
1706632500000|2024-01-30 16:35:00|25.89|23.9|25.69|23.72|25.99|23.99|25.69|23.72|0
1706632800000|2024-01-30 16:40:00|25.65|23.67|25.79|23.8|25.84|23.85|25.6|23.63|0
1706633100000|2024-01-30 16:45:00|25.74|23.76|25.4|23.45|25.74|23.76|25.16|23.23|0
1706633400000|2024-01-30 16:50:00|25.35|23.4|25.49|23.53|25.59|23.62|25.21|23.27|0
1706633700000|2024-01-30 16:55:00|25.45|23.49|25.83|23.84|25.93|23.93|25.35|23.4|0
1706634000000|2024-01-30 17:00:00|25.78|23.8|25.78|23.79|25.88|23.89|25.54|23.57|0
1706634300000|2024-01-30 17:05:00|25.73|23.75|25.63|23.66|25.83|23.84|25.58|23.62|0
1706634600000|2024-01-30 17:10:00|25.68|23.7|25.77|23.79|25.87|23.88|25.63|23.66|0
1706634900000|2024-01-30 17:15:00|25.82|23.83|26.29|24.29|26.53|24.53|25.82|23.83|0
1706635200000|2024-01-30 17:20:00|26.25|24.25|26.57|24.57|26.57|24.57|26.01|24.01|0
1706635500000|2024-01-30 17:25:00|26.62|24.62|27.29|25.29|27.29|25.29|26.48|24.48|0
1706635800000|2024-01-30 17:30:00|27.24|25.24|27.78|25.78|28.13|26.13|27.1|25.1|0
1706636100000|2024-01-30 17:35:00|27.83|25.83|27.53|25.53|27.93|25.93|27.43|25.43|0
1706636400000|2024-01-30 17:40:00|27.48|25.48|26.86|24.86|27.53|25.53|26.72|24.72|0
1706636700000|2024-01-30 17:45:00|26.81|24.81|26.52|24.52|26.86|24.86|26.52|24.52|0
1706637000000|2024-01-30 17:50:00|26.57|24.57|26.61|24.61|26.91|24.91|26.52|24.52|0
1706637300000|2024-01-30 17:55:00|26.66|24.66|26.9|24.9|27|25|26.57|24.57|0
1706637600000|2024-01-30 18:00:00|26.95|24.95|27.29|25.29|27.34|25.34|26.9|24.9|0
1706637900000|2024-01-30 18:05:00|27.24|25.24|26.94|24.94|27.38|25.38|26.8|24.8|0
1706638200000|2024-01-30 18:10:00|26.9|24.9|26.6|24.6|26.99|24.99|26.6|24.6|0
1706638500000|2024-01-30 18:15:00|26.65|24.65|26.31|24.31|26.65|24.65|26.13|24.13|0
1706638800000|2024-01-30 18:20:00|26.36|24.36|26.31|24.31|26.41|24.41|26.17|24.17|0
1706639100000|2024-01-30 18:25:00|26.26|24.26|25.88|23.89|26.26|24.26|25.83|23.84|0
1706639400000|2024-01-30 18:30:00|25.83|23.84|25.73|23.75|25.93|23.93|25.64|23.66|0
1706639700000|2024-01-30 18:35:00|25.78|23.8|25.87|23.88|25.97|23.98|25.73|23.75|0
1706640000000|2024-01-30 18:40:00|25.83|23.84|26.11|24.11|26.26|24.26|25.63|23.66|0
1706640300000|2024-01-30 18:45:00|26.07|24.07|26.44|24.44|26.44|24.44|25.97|23.97|0
1706640600000|2024-01-30 18:50:00|26.39|24.39|26.39|24.39|26.54|24.54|26.25|24.25|0
1706640900000|2024-01-30 18:55:00|26.34|24.34|26.2|24.2|26.34|24.34|26.01|24.01|0
1706641200000|2024-01-30 19:00:00|26.15|24.15|26.24|24.24|26.29|24.29|25.86|23.87|0
1706641500000|2024-01-30 19:05:00|26.29|24.29|26.43|24.43|26.67|24.67|26.2|24.2|0
1706641800000|2024-01-30 19:10:00|26.38|24.38|25.91|23.91|26.67|24.67|25.71|23.73|0
1706642100000|2024-01-30 19:15:00|25.86|23.87|25.95|23.96|26.19|24.19|25.61|23.64|0
1706642400000|2024-01-30 19:20:00|26|24|25.37|23.42|26|24|25.37|23.42|0
1706642700000|2024-01-30 19:25:00|25.32|23.37|25.27|23.33|25.46|23.5|25.22|23.28|0
1706643000000|2024-01-30 19:30:00|25.22|23.28|25.03|23.1|25.32|23.37|24.89|22.97|0
1706643300000|2024-01-30 19:35:00|24.98|23.06|25.31|23.37|25.46|23.5|24.98|23.06|0
1706643600000|2024-01-30 19:40:00|25.26|23.32|25.07|23.14|25.36|23.41|25.07|23.14|0
1706643900000|2024-01-30 19:45:00|25.12|23.19|25.07|23.14|25.26|23.32|24.88|22.97|0
1706644200000|2024-01-30 19:50:00|25.02|23.1|24.97|23.05|25.07|23.14|24.78|22.88|0
1706644500000|2024-01-30 19:55:00|24.92|23.01|24.92|23|25.02|23.09|24.73|22.83|0
1706644800000|2024-01-30 20:00:00|24.87|22.96|25.35|23.4|25.4|23.44|24.78|22.87|0
1706645100000|2024-01-30 20:05:00|25.4|23.44|25.68|23.71|25.68|23.71|25.35|23.4|0
1706645400000|2024-01-30 20:10:00|25.63|23.66|25.44|23.48|25.63|23.66|25.1|23.17|0
1706645700000|2024-01-30 20:15:00|25.49|23.53|25.29|23.35|25.58|23.61|25.29|23.35|0
1706646000000|2024-01-30 20:20:00|25.24|23.3|25.24|23.3|25.39|23.43|25.1|23.17|0
1706646300000|2024-01-30 20:25:00|25.29|23.34|24.86|22.95|25.29|23.34|24.44|22.56|0
1706646600000|2024-01-30 20:30:00|24.81|22.9|25.57|23.61|25.67|23.7|24.76|22.86|0
1706646900000|2024-01-30 20:35:00|25.62|23.65|25.62|23.65|25.72|23.74|25.48|23.52|0
1706647200000|2024-01-30 20:40:00|25.67|23.69|25.86|23.87|25.86|23.87|25.47|23.51|0
1706647500000|2024-01-30 20:45:00|25.91|23.91|25.61|23.64|25.96|23.96|25.47|23.51|0
1706647800000|2024-01-30 20:50:00|25.57|23.6|26.23|24.23|26.23|24.23|25.33|23.38|0
1706648100000|2024-01-30 20:55:00|26.19|24.19|25.85|23.86|26.47|24.47|25.66|23.68|0
1706648400000|2024-01-30 21:00:00|26.14|24.14|28.08|26.08|28.18|26.18|25.9|23.91|0
1706648700000|2024-01-30 21:05:00|27.83|25.83|27.5|25.5|27.83|25.83|26.72|24.72|0
1706649000000|2024-01-30 21:10:00|27.45|25.45|26.42|24.42|27.45|25.45|26.42|24.42|0
1706649300000|2024-01-30 21:15:00|26.39|24.36|27.12|25.03|27.4|25.29|26.39|24.36|0
1706649600000|2024-01-30 21:20:00|27.14|25.06|26.94|24.87|27.35|25.24|26.81|24.75|0
1706649900000|2024-01-30 21:25:00|26.89|24.82|27.29|25.19|27.29|25.19|26.84|24.77|0
1706650200000|2024-01-30 21:30:00|27.24|25.14|27.65|25.52|27.65|25.52|26.98|24.91|0
1706650500000|2024-01-30 21:35:00|27.7|25.57|28.11|25.95|28.17|26|27.49|25.38|0
1706650800000|2024-01-30 21:40:00|28.17|26|27.9|25.76|28.43|26.24|27.9|25.76|0
1706651100000|2024-01-30 21:45:00|27.95|25.8|28.37|26.19|28.48|26.29|27.93|25.78|0
1706651400000|2024-01-30 21:50:00|28.35|26.17|28.32|26.14|28.63|26.43|28.27|26.09|0
1706651700000|2024-01-30 21:55:00|28.37|26.19|28.66|26.46|28.81|26.61|28.32|26.14|0
1706652000000|2024-01-30 22:00:00|28.67|26.47|28.56|26.36|28.67|26.47|28.24|26.06|0
1706652300000|2024-01-30 22:05:00|28.58|26.38|29.45|27.25|29.45|27.25|28.55|26.35|0
1706652600000|2024-01-30 22:10:00|29.48|27.28|29.6|27.4|29.75|27.55|29.39|27.19|0
1706652900000|2024-01-30 22:15:00|29.54|27.34|30.2|28|30.2|28|29.45|27.25|0
1706653200000|2024-01-30 22:20:00|30.4|28.2|29.68|27.48|30.4|28.2|29.44|27.24|0
1706653500000|2024-01-30 22:25:00|29.65|27.45|29.38|27.18|29.65|27.45|29.05|26.85|0
1706653800000|2024-01-30 22:30:00|29.41|27.21|29.35|27.15|29.52|27.32|29.25|27.05|0
1706654100000|2024-01-30 22:35:00|29.38|27.18|29.63|27.43|29.64|27.44|29.28|27.08|0
1706654400000|2024-01-30 22:40:00|29.73|27.53|29.73|27.53|30.13|27.93|29.73|27.53|0
1706654700000|2024-01-30 22:45:00|29.75|27.55|29.9|27.7|30.01|27.81|29.75|27.55|0
1706655000000|2024-01-30 22:50:00|29.86|27.66|30.38|28.18|30.4|28.2|29.86|27.66|0
1706655300000|2024-01-30 22:55:00|30.36|28.16|30|27.8|30.56|28.36|29.86|27.66|0
1706655600000|2024-01-30 23:00:00|29.72|27.52|29.27|27.07|30.06|27.86|28.96|26.76|0
1706655900000|2024-01-30 23:05:00|29.22|27.02|28.75|26.55|29.27|27.07|28.65|26.45|0
1706656200000|2024-01-30 23:10:00|28.7|26.5|29.06|26.86|29.11|26.91|28.7|26.5|0
1706656500000|2024-01-30 23:15:00|29.11|26.91|28.87|26.67|29.11|26.91|28.74|26.54|0
1706656800000|2024-01-30 23:20:00|28.9|26.7|29.47|27.27|29.49|27.29|28.69|26.49|0
1706657100000|2024-01-30 23:25:00|29.41|27.21|29.78|27.58|29.78|27.58|29.26|27.06|0
1706657400000|2024-01-30 23:30:00|29.75|27.55|29.44|27.24|29.78|27.58|29.36|27.16|0
1706657700000|2024-01-30 23:35:00|29.46|27.26|29.62|27.42|29.72|27.52|29.44|27.24|0
1706658000000|2024-01-30 23:40:00|29.56|27.36|29.3|27.1|29.56|27.36|29.2|27|0
1706658300000|2024-01-30 23:45:00|29.25|27.05|29.35|27.15|29.4|27.2|29.14|26.94|0
1706658600000|2024-01-30 23:50:00|29.4|27.2|29.29|27.09|29.51|27.31|29.24|27.04|0
1706658900000|2024-01-30 23:55:00|29.24|27.04|29.45|27.25|29.5|27.3|29.24|27.04|0
1706659200000|2024-01-31 00:00:00|29.4|27.2|28.98|26.78|29.4|27.2|28.93|26.73|0
1706659500000|2024-01-31 00:05:00|29.03|26.83|28.87|26.67|29.03|26.83|28.72|26.52|0
1706659800000|2024-01-31 00:10:00|28.82|26.62|28.77|26.57|28.92|26.72|28.69|26.49|0
1706660100000|2024-01-31 00:15:00|28.82|26.62|28.69|26.49|28.92|26.72|28.66|26.46|0
1706660400000|2024-01-31 00:20:00|28.66|26.46|28.71|26.51|28.81|26.61|28.61|26.41|0
1706660700000|2024-01-31 00:25:00|28.74|26.54|28.66|26.46|28.74|26.54|28.6|26.4|0
1706661000000|2024-01-31 00:30:00|28.6|26.4|28.76|26.56|28.86|26.66|28.5|26.31|0
1706661300000|2024-01-31 00:35:00|28.75|26.55|28.86|26.66|28.91|26.71|28.75|26.55|0
1706661600000|2024-01-31 00:40:00|28.8|26.6|28.9|26.7|28.96|26.76|28.7|26.5|0
1706661900000|2024-01-31 00:45:00|28.96|26.76|28.7|26.5|28.96|26.76|28.7|26.5|0
1706662200000|2024-01-31 00:50:00|28.65|26.45|28.64|26.44|28.7|26.5|28.59|26.39|0
1706662500000|2024-01-31 00:55:00|28.69|26.49|28.79|26.59|28.8|26.6|28.69|26.49|0
1706662800000|2024-01-31 01:00:00|28.74|26.54|28.95|26.75|29.05|26.85|28.69|26.49|0
1706663100000|2024-01-31 01:05:00|29|26.8|28.89|26.69|29.05|26.85|28.89|26.69|0
1706663400000|2024-01-31 01:10:00|28.84|26.64|28.84|26.64|28.94|26.74|28.84|26.64|0
1706663700000|2024-01-31 01:15:00|28.79|26.59|28.67|26.47|28.84|26.64|28.22|26.05|0
1706664000000|2024-01-31 01:20:00|28.72|26.52|28.88|26.68|28.93|26.73|28.67|26.47|0
1706664300000|2024-01-31 01:25:00|28.83|26.63|28.98|26.78|29.03|26.83|28.82|26.62|0
1706664600000|2024-01-31 01:30:00|28.88|26.88|28.82|26.82|29.03|27.03|28.77|26.77|0
1706664900000|2024-01-31 01:35:00|28.77|26.77|28.72|26.72|28.98|26.98|28.67|26.67|0
1706665200000|2024-01-31 01:40:00|28.67|26.67|28.92|26.92|28.92|26.92|28.67|26.67|0
1706665500000|2024-01-31 01:45:00|28.97|26.97|28.92|26.92|28.97|26.97|28.77|26.77|0
1706665800000|2024-01-31 01:50:00|28.87|26.87|29.12|27.12|29.18|27.18|28.81|26.81|0
1706666100000|2024-01-31 01:55:00|29.18|27.18|29.17|27.17|29.23|27.23|29.02|27.02|0
1706666400000|2024-01-31 02:00:00|29.12|27.12|29.28|27.28|29.28|27.28|29.07|27.07|0
1706666700000|2024-01-31 02:05:00|29.33|27.33|29.27|27.27|29.33|27.33|29.17|27.17|0
1706667000000|2024-01-31 02:10:00|29.33|27.33|29.32|27.32|29.38|27.38|29.27|27.27|0
1706667300000|2024-01-31 02:15:00|29.27|27.27|29.16|27.16|29.27|27.27|29.06|27.06|0
1706667600000|2024-01-31 02:20:00|29.11|27.11|29.11|27.11|29.16|27.16|28.95|26.95|0
1706667900000|2024-01-31 02:25:00|29.16|27.16|29.13|27.13|29.21|27.21|29.05|27.05|0
1706668200000|2024-01-31 02:30:00|29.16|27.16|29.05|27.05|29.21|27.21|29.05|27.05|0
1706668500000|2024-01-31 02:35:00|29.1|27.1|29.05|27.05|29.16|27.16|29.05|27.05|0
1706668800000|2024-01-31 02:40:00|29|27|29.2|27.2|29.2|27.2|29|27|0
1706669100000|2024-01-31 02:45:00|29.25|27.25|29.15|27.15|29.25|27.25|29.15|27.15|0
1706669400000|2024-01-31 02:50:00|29.2|27.2|29.2|27.2|29.25|27.25|29.2|27.2|0
1706669700000|2024-01-31 02:55:00|29.14|27.14|29.09|27.09|29.25|27.25|29.09|27.09|0
1706670000000|2024-01-31 03:00:00|29.04|27.04|28.93|26.93|29.09|27.09|28.93|26.93|0
1706670300000|2024-01-31 03:05:00|28.98|26.98|28.93|26.93|29.03|27.03|28.88|26.88|0
1706670600000|2024-01-31 03:10:00|28.98|26.98|28.98|26.98|29.03|27.03|28.93|26.93|0
1706670900000|2024-01-31 03:15:00|29.01|27.01|28.92|26.92|29.03|27.03|28.92|26.92|0
1706671200000|2024-01-31 03:20:00|28.98|26.98|28.92|26.92|28.98|26.98|28.92|26.92|0
1706671500000|2024-01-31 03:25:00|28.87|26.87|29.07|27.07|29.08|27.08|28.87|26.87|0
1706671800000|2024-01-31 03:30:00|29.02|27.02|29.02|27.02|29.13|27.13|29.02|27.02|0
1706672100000|2024-01-31 03:35:00|29.07|27.07|29.17|27.17|29.17|27.17|29.07|27.07|0
1706672400000|2024-01-31 03:40:00|29.12|27.12|29.01|27.01|29.23|27.23|29.01|27.01|0
1706672700000|2024-01-31 03:45:00|29.07|27.07|28.96|26.96|29.07|27.07|28.91|26.91|0
1706673000000|2024-01-31 03:50:00|28.99|26.99|29.01|27.01|29.01|27.01|28.96|26.96|0
1706673300000|2024-01-31 03:55:00|29.06|27.06|29.11|27.11|29.16|27.16|29.01|27.01|0
1706673600000|2024-01-31 04:00:00|29.06|27.06|28.9|26.9|29.06|27.06|28.9|26.9|0
1706673900000|2024-01-31 04:05:00|28.95|26.95|29|27|29|27|28.95|26.95|0
1706674200000|2024-01-31 04:10:00|28.95|26.95|28.79|26.79|29|27|28.79|26.79|0
1706674500000|2024-01-31 04:15:00|28.84|26.84|28.79|26.79|28.84|26.84|28.79|26.79|0
1706674800000|2024-01-31 04:20:00|28.74|26.74|28.79|26.79|28.79|26.79|28.74|26.74|0
1706675100000|2024-01-31 04:25:00|28.84|26.84|28.84|26.84|28.89|26.89|28.84|26.84|0
1706675400000|2024-01-31 04:30:00|28.83|26.83|28.78|26.78|28.83|26.83|28.78|26.78|0
1706675700000|2024-01-31 04:35:00|28.83|26.83|28.78|26.78|28.91|26.91|28.73|26.73|0
1706676000000|2024-01-31 04:40:00|28.73|26.73|28.67|26.67|28.78|26.78|28.67|26.67|0
1706676300000|2024-01-31 04:45:00|28.62|26.62|28.57|26.57|28.67|26.67|28.57|26.57|0
1706676600000|2024-01-31 04:50:00|28.62|26.62|28.62|26.62|28.62|26.62|28.51|26.51|0
1706676900000|2024-01-31 04:55:00|28.67|26.67|28.61|26.61|28.67|26.67|28.61|26.61|0
1706677200000|2024-01-31 05:00:00|28.64|26.64|28.61|26.61|28.66|26.66|28.56|26.56|0
1706677500000|2024-01-31 05:05:00|28.59|26.59|28.66|26.66|28.66|26.66|28.56|26.56|0
1706677800000|2024-01-31 05:10:00|28.61|26.61|28.66|26.66|28.71|26.71|28.61|26.61|0
1706678100000|2024-01-31 05:15:00|28.61|26.61|28.55|26.55|28.66|26.66|28.55|26.55|0
1706678400000|2024-01-31 05:20:00|28.6|26.6|28.6|26.6|28.7|26.7|28.55|26.55|0
1706678700000|2024-01-31 05:25:00|28.55|26.55|28.65|26.65|28.65|26.65|28.55|26.55|0
1706679000000|2024-01-31 05:30:00|28.7|26.7|28.85|26.85|28.85|26.85|28.65|26.65|0
1706679300000|2024-01-31 05:35:00|28.91|26.91|28.9|26.9|28.96|26.96|28.8|26.8|0
1706679600000|2024-01-31 05:40:00|28.95|26.95|28.88|26.88|28.95|26.95|28.8|26.8|0
1706679900000|2024-01-31 05:45:00|28.9|26.9|28.9|26.9|29|27|28.85|26.85|0
1706680200000|2024-01-31 05:50:00|28.85|26.85|29|27|29|27|28.74|26.74|0
1706680500000|2024-01-31 05:55:00|28.95|26.95|28.94|26.94|29|27|28.89|26.89|0
1706680800000|2024-01-31 06:00:00|28.89|26.89|28.73|26.73|28.89|26.89|28.73|26.73|0
1706681100000|2024-01-31 06:05:00|28.79|26.79|28.73|26.73|28.79|26.79|28.63|26.63|0
1706681400000|2024-01-31 06:10:00|28.68|26.68|28.68|26.68|28.73|26.73|28.63|26.63|0
1706681700000|2024-01-31 06:15:00|28.63|26.63|28.78|26.78|28.78|26.78|28.57|26.57|0
1706682000000|2024-01-31 06:20:00|28.73|26.73|28.72|26.72|28.73|26.73|28.62|26.62|0
1706682300000|2024-01-31 06:25:00|28.78|26.78|28.88|26.88|28.88|26.88|28.67|26.67|0
1706682600000|2024-01-31 06:30:00|28.93|26.93|29.08|27.08|29.08|27.08|28.85|26.85|0
1706682900000|2024-01-31 06:35:00|29.03|27.03|28.98|26.98|29.08|27.08|28.93|26.93|0
1706683200000|2024-01-31 06:40:00|29.03|27.03|29.08|27.08|29.08|27.08|28.97|26.97|0
1706683500000|2024-01-31 06:45:00|29.13|27.13|29.13|27.13|29.23|27.23|29.02|27.02|0
1706683800000|2024-01-31 06:50:00|29.18|27.18|29.23|27.23|29.28|27.28|29.13|27.13|0
1706684100000|2024-01-31 06:55:00|29.18|27.18|29.38|27.38|29.44|27.44|29.18|27.18|0
1706684400000|2024-01-31 07:00:00|29.44|27.44|29.17|27.17|29.54|27.54|29.17|27.17|0
1706684700000|2024-01-31 07:05:00|29.12|27.12|28.91|26.91|29.17|27.17|28.91|26.91|0
1706685000000|2024-01-31 07:10:00|28.93|26.93|28.91|26.91|29.06|27.06|28.88|26.88|0
1706685300000|2024-01-31 07:15:00|28.85|26.85|28.75|26.75|29.01|27.01|28.7|26.7|0
1706685600000|2024-01-31 07:20:00|28.8|26.8|28.69|26.69|28.8|26.8|28.69|26.69|0
1706685900000|2024-01-31 07:25:00|28.74|26.74|28.43|26.43|28.77|26.77|28.43|26.43|0
1706686200000|2024-01-31 07:30:00|28.38|26.38|28.33|26.33|28.53|26.53|28.33|26.33|0
1706686500000|2024-01-31 07:35:00|28.38|26.38|28.48|26.48|28.53|26.53|28.33|26.33|0
1706686800000|2024-01-31 07:40:00|28.53|26.53|28.48|26.48|28.58|26.58|28.48|26.48|0
1706687100000|2024-01-31 07:45:00|28.43|26.43|28.12|26.12|28.43|26.43|28.12|26.12|0
1706687400000|2024-01-31 07:50:00|28.07|26.07|28.27|26.27|28.27|26.27|27.96|25.96|0
1706687700000|2024-01-31 07:55:00|28.29|26.29|28.16|26.16|28.4|26.4|28.16|26.16|0
1706688000000|2024-01-31 08:00:00|28.21|26.21|28.16|26.16|28.26|26.26|27.98|25.98|0
1706688300000|2024-01-31 08:05:00|28.11|26.11|28.21|26.21|28.26|26.26|27.96|25.96|0
1706688600000|2024-01-31 08:10:00|28.26|26.26|28|26|28.26|26.26|28|26|0
1706688900000|2024-01-31 08:15:00|27.95|25.95|27.95|25.95|28.05|26.05|27.9|25.9|0
1706689200000|2024-01-31 08:20:00|27.9|25.9|27.5|25.5|27.95|25.95|27.5|25.5|0
1706689500000|2024-01-31 08:25:00|27.49|25.49|27.59|25.59|27.69|25.69|27.39|25.39|0
1706689800000|2024-01-31 08:30:00|27.64|25.64|27.49|25.49|27.64|25.64|27.44|25.44|0
1706690100000|2024-01-31 08:35:00|27.44|25.44|27.49|25.49|27.64|25.64|27.44|25.44|0
1706690400000|2024-01-31 08:40:00|27.44|25.44|27.53|25.53|27.64|25.64|27.39|25.39|0
1706690700000|2024-01-31 08:45:00|27.58|25.58|27.83|25.83|27.88|25.88|27.38|25.38|0
1706691000000|2024-01-31 08:50:00|27.88|25.88|27.83|25.83|28.03|26.03|27.83|25.83|0
1706691300000|2024-01-31 08:55:00|27.88|25.88|28.03|26.03|28.13|26.13|27.78|25.78|0
1706691600000|2024-01-31 09:00:00|28.01|26.01|28.28|26.28|28.39|26.39|27.98|25.98|0
1706691900000|2024-01-31 09:05:00|28.23|26.23|28.48|26.48|28.54|26.54|28.23|26.23|0
1706692200000|2024-01-31 09:10:00|28.54|26.54|28.69|26.69|28.84|26.84|28.48|26.48|0
1706692500000|2024-01-31 09:15:00|28.74|26.74|29.57|27.57|29.57|27.57|28.74|26.74|0
1706692800000|2024-01-31 09:20:00|29.63|27.63|29.94|27.94|30|28|29.57|27.57|0
1706693100000|2024-01-31 09:25:00|30|28|29.94|27.94|30|28|29.73|27.73|0
1706693400000|2024-01-31 09:30:00|29.89|27.89|30.31|28.31|30.32|28.32|29.83|27.83|0
1706693700000|2024-01-31 09:35:00|30.29|28.29|30.15|28.15|30.29|28.29|30.1|28.1|0
1706694000000|2024-01-31 09:40:00|30.1|28.1|29.88|27.88|30.26|28.26|29.88|27.88|0
1706694300000|2024-01-31 09:45:00|29.93|27.93|29.43|27.43|29.93|27.93|29.4|27.4|0
1706694600000|2024-01-31 09:50:00|29.4|27.4|29.61|27.61|29.72|27.72|29.29|27.29|0
1706694900000|2024-01-31 09:55:00|29.56|27.56|29.87|27.87|29.93|27.93|29.56|27.56|0
1706695200000|2024-01-31 10:00:00|29.82|27.82|29.87|27.87|30.09|28.09|29.71|27.71|0
1706695500000|2024-01-31 10:05:00|29.92|27.92|29.97|27.97|30.08|28.08|29.92|27.92|0
1706695800000|2024-01-31 10:10:00|30.03|28.03|30.19|28.19|30.19|28.19|29.84|27.84|0
1706696100000|2024-01-31 10:15:00|30.13|28.13|29.97|27.97|30.19|28.19|29.97|27.97|0
1706696400000|2024-01-31 10:20:00|30.02|28.02|29.91|27.91|30.08|28.08|29.75|27.75|0
1706696700000|2024-01-31 10:25:00|29.86|27.86|30.02|28.02|30.07|28.07|29.86|27.86|0
1706697000000|2024-01-31 10:30:00|29.96|27.96|29.85|27.85|30.07|28.07|29.85|27.85|0
1706697300000|2024-01-31 10:35:00|29.91|27.91|30.33|28.33|30.33|28.33|29.91|27.91|0
1706697600000|2024-01-31 10:40:00|30.31|28.31|30.17|28.17|30.33|28.33|30.17|28.17|0
1706697900000|2024-01-31 10:45:00|30.14|28.14|30.01|28.01|30.17|28.17|29.95|27.95|0
1706698200000|2024-01-31 10:50:00|30.06|28.06|30.06|28.06|30.11|28.11|30|28|0
1706698500000|2024-01-31 10:55:00|30.11|28.11|30.16|28.16|30.16|28.16|29.95|27.95|0
1706698800000|2024-01-31 11:00:00|30.11|28.11|30.27|28.27|30.38|28.38|30.11|28.11|0
1706699100000|2024-01-31 11:05:00|30.21|28.21|29.94|27.94|30.21|28.21|29.94|27.94|0
1706699400000|2024-01-31 11:10:00|29.89|27.89|29.78|27.78|29.99|27.99|29.78|27.78|0
1706699700000|2024-01-31 11:15:00|29.73|27.73|29.46|27.46|29.88|27.88|29.46|27.46|0
1706700000000|2024-01-31 11:20:00|29.4|27.4|29.24|27.24|29.4|27.4|29.24|27.24|0
1706700300000|2024-01-31 11:25:00|29.19|27.19|29.45|27.45|29.45|27.45|29.11|27.11|0
1706700600000|2024-01-31 11:30:00|29.5|27.5|29.45|27.45|29.56|27.56|29.35|27.35|0
1706700900000|2024-01-31 11:35:00|29.48|27.48|29.71|27.71|29.71|27.71|29.34|27.34|0
1706701200000|2024-01-31 11:40:00|29.69|27.69|29.44|27.44|29.69|27.69|29.44|27.44|0
1706701500000|2024-01-31 11:45:00|29.5|27.5|29.44|27.44|29.55|27.55|29.34|27.34|0
1706701800000|2024-01-31 11:50:00|29.49|27.49|29.05|27.05|29.55|27.55|28.94|26.94|0
1706702100000|2024-01-31 11:55:00|29.1|27.1|28.89|26.89|29.15|27.15|28.79|26.79|0
1706702400000|2024-01-31 12:00:00|28.84|26.84|29.1|27.1|29.1|27.1|28.73|26.73|0
1706702700000|2024-01-31 12:05:00|29.15|27.15|29.15|27.15|29.15|27.15|28.99|26.99|0
1706703000000|2024-01-31 12:10:00|29.09|27.09|28.93|26.93|29.2|27.2|28.91|26.91|0
1706703300000|2024-01-31 12:15:00|28.99|26.99|28.67|26.67|28.99|26.99|28.67|26.67|0
1706703600000|2024-01-31 12:20:00|28.72|26.72|29.03|27.03|29.09|27.09|28.57|26.57|0
1706703900000|2024-01-31 12:25:00|29.09|27.09|29.08|27.08|29.4|27.4|28.98|26.98|0
1706704200000|2024-01-31 12:30:00|29.03|27.03|29.08|27.08|29.35|27.35|28.98|26.98|0
1706704500000|2024-01-31 12:35:00|29.13|27.13|29.45|27.45|29.5|27.5|29.13|27.13|0
1706704800000|2024-01-31 12:40:00|29.48|27.48|29.18|27.18|29.5|27.5|28.95|26.95|0
1706705100000|2024-01-31 12:45:00|29.23|27.23|28.76|26.76|29.23|27.23|28.6|26.6|0
1706705400000|2024-01-31 12:50:00|28.81|26.81|28.44|26.44|28.86|26.86|28.44|26.44|0
1706705700000|2024-01-31 12:55:00|28.39|26.39|28.24|26.24|28.44|26.44|28.19|26.19|0
1706706000000|2024-01-31 13:00:00|28.29|26.29|28.49|26.49|28.49|26.49|28.03|26.03|0
1706706300000|2024-01-31 13:05:00|28.54|26.54|28.26|26.26|28.6|26.6|28.23|26.23|0
1706706600000|2024-01-31 13:10:00|28.28|26.28|28.54|26.54|28.54|26.54|28.13|26.13|0
1706706900000|2024-01-31 13:15:00|28.57|26.57|28.07|26.07|28.57|26.57|27.97|25.97|0
1706707200000|2024-01-31 13:20:00|28.02|26.02|27.97|25.97|28.02|26.02|27.66|25.66|0
1706707500000|2024-01-31 13:25:00|28.07|26.07|28.2|26.2|28.43|26.43|28.07|26.07|0
1706707800000|2024-01-31 13:30:00|27.79|25.79|28.17|26.17|28.48|26.48|27.26|25.26|0
1706708100000|2024-01-31 13:35:00|28.27|26.27|29.21|27.21|29.74|27.74|28.24|26.24|0
1706708400000|2024-01-31 13:40:00|29.36|27.36|28.57|26.57|29.36|27.36|28.1|26.1|0
1706708700000|2024-01-31 13:45:00|28.52|26.52|28.31|26.31|28.83|26.83|27.95|25.95|0
1706709000000|2024-01-31 13:50:00|28.36|26.36|28.51|26.51|28.57|26.57|28.15|26.15|0
1706709300000|2024-01-31 13:55:00|28.49|26.49|27.06|25.06|28.72|26.72|26.85|24.85|0
1706709600000|2024-01-31 14:00:00|27.11|25.11|29|27|29.48|27.48|27.11|25.11|0
1706709900000|2024-01-31 14:05:00|28.94|26.94|28.73|26.73|29.15|27.15|28.68|26.68|0
1706710200000|2024-01-31 14:10:00|28.83|26.83|28.2|26.2|28.83|26.83|28.15|26.15|0
1706710500000|2024-01-31 14:15:00|28.31|26.31|28.62|26.62|28.72|26.72|28.25|26.25|0
1706710800000|2024-01-31 14:20:00|28.57|26.57|29.25|27.25|29.31|27.31|28.36|26.36|0
1706711100000|2024-01-31 14:25:00|29.14|27.14|28.35|26.35|29.2|27.2|28.2|26.2|0
1706711400000|2024-01-31 14:30:00|28.51|26.51|27.83|25.83|28.88|26.88|27.42|25.42|0
1706711700000|2024-01-31 14:35:00|27.88|25.88|28.85|26.85|29.11|27.11|27.73|25.73|0
1706712000000|2024-01-31 14:40:00|28.8|26.8|29.81|27.81|29.81|27.81|28.74|26.74|0
1706712300000|2024-01-31 14:45:00|29.75|27.75|30.02|28.02|30.9|28.9|29.75|27.75|0
1706712600000|2024-01-31 14:50:00|29.97|27.97|31.57|29.57|31.79|29.79|29.91|27.91|0
1706712900000|2024-01-31 14:55:00|31.62|29.62|31.85|29.85|32.3|30.3|31.34|29.34|0
1706713200000|2024-01-31 15:00:00|31.9|29.9|31.9|29.9|32.07|30.07|31.62|29.62|0
1706713500000|2024-01-31 15:05:00|31.96|29.96|31.84|29.84|32.18|30.18|31.62|29.62|0
1706713800000|2024-01-31 15:10:00|31.73|29.73|32.92|30.92|32.98|30.98|31.62|29.62|0
1706714100000|2024-01-31 15:15:00|32.98|30.98|32.4|30.4|32.98|30.98|32.06|30.06|0
1706714400000|2024-01-31 15:20:00|32.46|30.46|32.8|30.8|32.86|30.86|32.06|30.06|0
1706714700000|2024-01-31 15:25:00|32.74|30.74|32.74|30.74|32.97|30.97|32.17|30.17|0
1706715000000|2024-01-31 15:30:00|32.8|30.8|33.55|31.55|33.67|31.67|32.4|30.4|0
1706715300000|2024-01-31 15:35:00|33.49|31.49|34.62|32.62|34.8|32.8|33.38|31.38|0
1706715600000|2024-01-31 15:40:00|34.56|32.56|34.32|32.32|34.62|32.62|33.9|31.9|0
1706715900000|2024-01-31 15:45:00|34.38|32.38|35.07|33.07|35.13|33.13|32.92|30.92|0
1706716200000|2024-01-31 15:50:00|35.13|33.13|35.49|33.49|35.67|33.67|35.01|33.01|0
1706716500000|2024-01-31 15:55:00|35.43|33.43|36.13|34.13|36.99|34.99|35.31|33.31|0
1706716800000|2024-01-31 16:00:00|36.19|34.19|35.16|33.16|36.19|34.19|35.04|33.04|0
1706717100000|2024-01-31 16:05:00|35.22|33.22|34.86|32.86|35.52|33.52|34.8|32.8|0
1706717400000|2024-01-31 16:10:00|34.92|32.92|34.74|32.74|35.39|33.39|34.62|32.62|0
1706717700000|2024-01-31 16:15:00|34.68|32.68|34.74|32.74|34.91|32.91|34.38|32.38|0
1706718000000|2024-01-31 16:20:00|34.68|32.68|35.21|33.21|35.27|33.27|34.44|32.44|0
1706718300000|2024-01-31 16:25:00|35.27|33.27|35.56|33.56|35.87|33.87|35.15|33.15|0
1706718600000|2024-01-31 16:30:00|35.38|33.38|35.68|33.68|35.98|33.98|35.32|33.32|0
1706718900000|2024-01-31 16:35:00|35.74|33.74|36.1|34.1|36.16|34.16|35.68|33.68|0
1706719200000|2024-01-31 16:40:00|36.22|34.22|37.19|35.19|37.25|35.25|36.22|34.22|0
1706719500000|2024-01-31 16:45:00|37.31|35.31|36.15|34.15|37.5|35.5|36.15|34.15|0
1706719800000|2024-01-31 16:50:00|36.21|34.21|36.39|34.39|36.7|34.7|36.09|34.09|0
1706720100000|2024-01-31 16:55:00|36.33|34.33|35.66|33.66|36.33|34.33|35.42|33.42|0
1706720400000|2024-01-31 17:00:00|35.6|33.6|34.99|32.99|35.72|33.72|34.93|32.93|0
1706720700000|2024-01-31 17:05:00|35.05|33.05|34.4|32.4|35.11|33.11|34.34|32.34|0
1706721000000|2024-01-31 17:10:00|34.34|32.34|34.46|32.46|35.05|33.05|33.91|31.91|0
1706721300000|2024-01-31 17:15:00|34.4|32.4|34.64|32.64|34.76|32.76|34.23|32.23|0
1706721600000|2024-01-31 17:20:00|34.7|32.7|34.57|32.57|34.81|32.81|34.4|32.4|0
1706721900000|2024-01-31 17:25:00|34.52|32.52|33.98|31.98|34.52|32.52|33.92|31.92|0
1706722200000|2024-01-31 17:30:00|33.92|31.92|34.75|32.75|34.75|32.75|33.92|31.92|0
1706722500000|2024-01-31 17:35:00|34.69|32.69|35.34|33.34|35.71|33.71|34.51|32.51|0
1706722800000|2024-01-31 17:40:00|35.4|33.4|34.62|32.62|35.65|33.65|34.44|32.44|0
1706723100000|2024-01-31 17:45:00|34.56|32.56|34.86|32.86|35.22|33.22|34.5|32.5|0
1706723400000|2024-01-31 17:50:00|34.8|32.8|34.62|32.62|34.97|32.97|34.32|32.32|0
1706723700000|2024-01-31 17:55:00|34.74|32.74|33.39|31.39|34.8|32.8|33.39|31.39|0
1706724000000|2024-01-31 18:00:00|33.33|31.33|33.27|31.27|33.62|31.62|33.04|31.04|0
1706724300000|2024-01-31 18:05:00|33.21|31.21|33.03|31.03|33.38|31.38|32.92|30.92|0
1706724600000|2024-01-31 18:10:00|33.09|31.09|33.03|31.03|33.55|31.55|33.03|31.03|0
1706724900000|2024-01-31 18:15:00|32.97|30.97|32.69|30.69|33.09|31.09|32.57|30.57|0
1706725200000|2024-01-31 18:20:00|32.63|30.63|33.96|31.96|34.02|32.02|32.63|30.63|0
1706725500000|2024-01-31 18:25:00|33.84|31.84|33.72|31.72|34.01|32.01|33.6|31.6|0
1706725800000|2024-01-31 18:30:00|33.78|31.78|33.6|31.6|33.89|31.89|33.37|31.37|0
1706726100000|2024-01-31 18:35:00|33.48|31.48|34.07|32.07|34.13|32.13|33.48|31.48|0
1706726400000|2024-01-31 18:40:00|34.01|32.01|33.36|31.36|34.07|32.07|33.36|31.36|0
1706726700000|2024-01-31 18:45:00|33.3|31.3|32.73|30.73|33.3|31.3|32.67|30.67|0
1706727000000|2024-01-31 18:50:00|32.67|30.67|33.41|31.41|33.41|31.41|32.67|30.67|0
1706727300000|2024-01-31 18:55:00|33.36|31.36|33.21|31.21|33.41|31.41|32.86|30.86|0
1706727600000|2024-01-31 19:00:00|33.27|31.27|35.74|33.74|37.3|35.3|32.41|30.41|0
1706727900000|2024-01-31 19:05:00|35.8|33.8|35.17|33.17|36.48|34.48|34.23|32.23|0
1706728200000|2024-01-31 19:10:00|35.11|33.11|34.68|32.68|35.35|33.35|33.6|31.6|0
1706728500000|2024-01-31 19:15:00|34.8|32.8|35.96|33.96|36.09|34.09|34.37|32.37|0
1706728800000|2024-01-31 19:20:00|35.9|33.9|35.83|33.83|36.65|34.65|35.22|33.22|0
1706729100000|2024-01-31 19:25:00|35.96|33.96|35.4|33.4|36.15|34.15|34.91|32.91|0
1706729400000|2024-01-31 19:30:00|35.46|33.46|34.13|32.13|36.14|34.14|33.59|31.59|0
1706729700000|2024-01-31 19:35:00|34.31|32.31|31.35|29.35|35.77|33.77|30.74|28.74|0
1706730000000|2024-01-31 19:40:00|31.02|29.02|29.93|27.93|31.35|29.35|29.56|27.56|0
1706730300000|2024-01-31 19:45:00|29.98|27.98|31.45|29.45|31.73|29.73|29.13|27.13|0
1706730600000|2024-01-31 19:50:00|31.62|29.62|33.1|31.1|34.64|32.64|31.45|29.45|0
1706730900000|2024-01-31 19:55:00|33.33|31.33|34.75|32.75|35.18|33.18|32.46|30.46|0
1706731200000|2024-01-31 20:00:00|34.81|32.81|39.79|37.79|40.33|38.33|34.69|32.69|0
1706731500000|2024-01-31 20:05:00|39.45|37.45|38.22|36.22|41.84|39.84|38.22|36.22|0
1706731800000|2024-01-31 20:10:00|38.29|36.29|38.09|36.09|39.35|37.35|37.24|35.24|0
1706732100000|2024-01-31 20:15:00|38.55|36.55|39.55|37.55|39.68|37.68|37.37|35.37|0
1706732400000|2024-01-31 20:20:00|39.68|37.68|37.62|35.62|39.89|37.89|36.66|34.66|0
1706732700000|2024-01-31 20:25:00|38.41|36.41|38.47|36.47|39.01|37.01|37.43|35.43|0
1706733000000|2024-01-31 20:30:00|38.67|36.67|40.84|38.84|40.98|38.98|38.27|36.27|0
1706733300000|2024-01-31 20:35:00|40.7|38.7|40.49|38.49|41.74|39.74|40.49|38.49|0
1706733600000|2024-01-31 20:40:00|40.7|38.7|41.53|39.53|41.6|39.6|40.28|38.28|0
1706733900000|2024-01-31 20:45:00|41.6|39.6|41.39|39.39|41.74|39.74|40.69|38.69|0
1706734200000|2024-01-31 20:50:00|41.67|39.67|41.56|39.56|42.91|40.91|41.45|39.45|0
1706734500000|2024-01-31 20:55:00|41.49|39.49|42.9|40.9|42.98|40.98|40.24|38.24|0
1706734800000|2024-01-31 21:00:00|43.05|41.05|41.83|39.83|44.14|42.14|41.83|39.83|0
1706735100000|2024-01-31 21:05:00|41.76|39.76|42.75|40.75|42.97|40.97|41.34|39.34|0
1706735400000|2024-01-31 21:10:00|42.68|40.68|42.46|40.46|42.75|40.75|42.11|40.11|0
1706735700000|2024-01-31 21:15:00|42.49|40.29|42.56|40.36|42.7|40.5|42.35|40.15|0
1706736000000|2024-01-31 21:20:00|42.63|40.43|42.99|40.79|43.06|40.86|42.56|40.36|0
1706736300000|2024-01-31 21:25:00|43.06|40.86|43.27|41.07|43.35|41.15|42.99|40.79|0
1706736600000|2024-01-31 21:30:00|43.35|41.15|43.13|40.93|43.35|41.15|43.13|40.93|0
1706736900000|2024-01-31 21:35:00|43.05|40.85|42.84|40.64|43.05|40.85|42.55|40.35|0
1706737200000|2024-01-31 21:40:00|42.91|40.71|43.23|41.03|43.27|41.07|42.91|40.71|0
1706737500000|2024-01-31 21:45:00|43.26|41.06|42.97|40.77|43.26|41.06|42.9|40.7|0
1706737800000|2024-01-31 21:50:00|42.9|40.7|42.75|40.55|42.9|40.7|42.68|40.48|0
1706738100000|2024-01-31 21:55:00|42.79|40.59|42.57|40.37|42.79|40.59|42.47|40.27|0
1706738400000|2024-01-31 22:00:00|42.6|40.4|42.54|40.34|42.64|40.44|42.48|40.28|0
1706738700000|2024-01-31 22:05:00|42.51|40.31|42.63|40.43|42.66|40.46|42.5|40.3|0
1706739000000|2024-01-31 22:10:00|42.53|40.33|42.54|40.34|42.68|40.48|42.5|40.3|0
1706739300000|2024-01-31 22:15:00|42.59|40.39|42.45|40.25|42.59|40.39|42.45|40.25|0
1706739600000|2024-01-31 22:20:00|42.43|40.23|42.57|40.37|42.57|40.37|42.43|40.23|0
1706739900000|2024-01-31 22:25:00|42.54|40.34|42.71|40.51|42.8|40.6|42.54|40.34|0
1706740200000|2024-01-31 22:30:00|42.78|40.58|42.76|40.56|42.9|40.7|42.71|40.51|0
1706740500000|2024-01-31 22:35:00|42.75|40.55|42.64|40.44|42.75|40.55|42.55|40.35|0
1706740800000|2024-01-31 22:40:00|42.5|40.3|42.54|40.34|42.64|40.44|42.45|40.25|0
1706741100000|2024-01-31 22:45:00|42.41|40.21|42.49|40.29|42.54|40.34|42.37|40.17|0
1706741400000|2024-01-31 22:50:00|42.37|40.17|42.41|40.21|42.51|40.31|42.32|40.12|0
1706741700000|2024-01-31 22:55:00|42.46|40.26|42.36|40.16|42.53|40.33|42.15|39.95|0
1706742000000|2024-01-31 23:00:00|41.62|39.42|42|39.8|42.36|40.16|41.41|39.21|0
1706742300000|2024-01-31 23:05:00|42.07|39.87|42.21|40.01|42.35|40.15|41.96|39.76|0
1706742600000|2024-01-31 23:10:00|42.14|39.94|41.64|39.44|42.14|39.94|41.57|39.37|0
1706742900000|2024-01-31 23:15:00|41.57|39.37|41.29|39.09|41.64|39.44|41.08|38.88|0
1706743200000|2024-01-31 23:20:00|41.36|39.16|41.49|39.29|41.71|39.51|41.29|39.09|0
1706743500000|2024-01-31 23:25:00|41.46|39.26|41.07|38.87|41.49|39.29|41.07|38.87|0
1706743800000|2024-01-31 23:30:00|41.14|38.94|41.42|39.22|41.42|39.22|41.07|38.87|0
1706744100000|2024-01-31 23:35:00|41.28|39.08|41.21|39.01|41.28|39.08|41.07|38.87|0
1706744400000|2024-01-31 23:40:00|41.2|39|41.27|39.07|41.34|39.14|41.2|39|0
1706744700000|2024-01-31 23:45:00|41.2|39|41.13|38.93|41.41|39.21|41.06|38.86|0
1706745000000|2024-01-31 23:50:00|41.06|38.86|41.06|38.86|41.13|38.93|40.92|38.72|0
1706745300000|2024-01-31 23:55:00|40.99|38.79|41.12|38.92|41.27|39.07|40.99|38.79|0
1706745600000|2024-02-01 00:00:00|41.05|38.85|40.98|38.78|41.05|38.85|40.85|38.65|0
1706745900000|2024-02-01 00:05:00|41.02|38.82|40.98|38.78|41.19|38.99|40.98|38.78|0
1706746200000|2024-02-01 00:10:00|41.05|38.85|40.56|38.36|41.05|38.85|40.56|38.36|0
1706746500000|2024-02-01 00:15:00|40.63|38.43|40.56|38.36|40.77|38.57|40.56|38.36|0
1706746800000|2024-02-01 00:20:00|40.49|38.29|40.35|38.15|40.49|38.29|40.35|38.15|0
1706747100000|2024-02-01 00:25:00|40.28|38.08|39.87|37.67|40.35|38.15|39.87|37.67|0
1706747400000|2024-02-01 00:30:00|39.8|37.6|39.6|37.4|39.8|37.6|39.46|37.26|0
1706747700000|2024-02-01 00:35:00|39.66|37.46|39.66|37.46|39.73|37.53|39.46|37.26|0
1706748000000|2024-02-01 00:40:00|39.59|37.39|39.66|37.46|39.79|37.59|39.46|37.26|0
1706748300000|2024-02-01 00:45:00|39.72|37.52|40.06|37.86|40.06|37.86|39.52|37.32|0
1706748600000|2024-02-01 00:50:00|39.99|37.79|40.33|38.13|40.33|38.13|39.99|37.79|0
1706748900000|2024-02-01 00:55:00|40.3|38.1|40.33|38.13|40.4|38.2|40.26|38.06|0
1706749200000|2024-02-01 01:00:00|40.26|38.06|39.92|37.72|40.26|38.06|39.92|37.72|0
1706749500000|2024-02-01 01:05:00|39.85|37.65|40.6|38.4|40.6|38.4|39.85|37.65|0
1706749800000|2024-02-01 01:10:00|40.53|38.33|40.29|38.09|40.6|38.4|40.25|38.05|0
1706750100000|2024-02-01 01:15:00|40.25|38.05|40.52|38.32|40.66|38.46|40.18|37.98|0
1706750400000|2024-02-01 01:20:00|40.59|38.39|40.25|38.05|40.59|38.39|40.04|37.84|0
1706750700000|2024-02-01 01:25:00|40.18|37.98|39.72|37.52|40.85|38.65|39.45|37.25|0
1706751000000|2024-02-01 01:30:00|39.62|37.62|39.41|37.41|39.82|37.82|39.41|37.41|0
1706751300000|2024-02-01 01:35:00|39.34|37.34|39.47|37.47|39.61|37.61|39.34|37.34|0
1706751600000|2024-02-01 01:40:00|39.54|37.54|39.47|37.47|39.54|37.54|39.34|37.34|0
1706751900000|2024-02-01 01:45:00|39.54|37.54|39.26|37.26|39.54|37.54|39.26|37.26|0
1706752200000|2024-02-01 01:50:00|39.33|37.33|39.53|37.53|39.67|37.67|39.33|37.33|0
1706752500000|2024-02-01 01:55:00|39.47|37.47|39.19|37.19|39.47|37.47|39.12|37.12|0
1706752800000|2024-02-01 02:00:00|39.23|37.23|39.26|37.26|39.32|37.32|39.12|37.12|0
1706753100000|2024-02-01 02:05:00|39.19|37.19|38.85|36.85|39.19|37.19|38.85|36.85|0
1706753400000|2024-02-01 02:10:00|38.78|36.78|38.44|36.44|38.78|36.78|38.31|36.31|0
1706753700000|2024-02-01 02:15:00|38.38|36.38|38.57|36.57|38.64|36.64|38.31|36.31|0
1706754000000|2024-02-01 02:20:00|38.64|36.64|38.57|36.57|38.71|36.71|38.51|36.51|0
1706754300000|2024-02-01 02:25:00|38.64|36.64|38.17|36.17|38.64|36.64|38.17|36.17|0
1706754600000|2024-02-01 02:30:00|38.24|36.24|37.9|35.9|38.24|36.24|37.84|35.84|0
1706754900000|2024-02-01 02:35:00|37.97|35.97|38.03|36.03|38.17|36.17|37.97|35.97|0
1706755200000|2024-02-01 02:40:00|38.1|36.1|38.03|36.03|38.1|36.1|37.83|35.83|0
1706755500000|2024-02-01 02:45:00|38.1|36.1|38.16|36.16|38.16|36.16|38.03|36.03|0
1706755800000|2024-02-01 02:50:00|38.09|36.09|38.22|36.22|38.29|36.29|38.09|36.09|0
1706756100000|2024-02-01 02:55:00|38.16|36.16|38.22|36.22|38.29|36.29|38.15|36.15|0
1706756400000|2024-02-01 03:00:00|38.15|36.15|38.22|36.22|38.22|36.22|38.08|36.08|0
1706756700000|2024-02-01 03:05:00|38.28|36.28|38.35|36.35|38.35|36.35|38.21|36.21|0
1706757000000|2024-02-01 03:10:00|38.28|36.28|38.28|36.28|38.34|36.34|38.21|36.21|0
1706757300000|2024-02-01 03:15:00|38.34|36.34|38.47|36.47|38.61|36.61|38.28|36.28|0
1706757600000|2024-02-01 03:20:00|38.54|36.54|38.6|36.6|38.67|36.67|38.4|36.4|0
1706757900000|2024-02-01 03:25:00|38.67|36.67|38.6|36.6|38.87|36.87|38.6|36.6|0
1706758200000|2024-02-01 03:30:00|38.67|36.67|38.87|36.87|38.87|36.87|38.6|36.6|0
1706758500000|2024-02-01 03:35:00|38.8|36.8|39.33|37.33|39.47|37.47|38.8|36.8|0
1706758800000|2024-02-01 03:40:00|39.27|37.27|39.13|37.13|39.33|37.33|39|37|0
1706759100000|2024-02-01 03:45:00|39.06|37.06|38.79|36.79|39.06|37.06|38.79|36.79|0
1706759400000|2024-02-01 03:50:00|38.72|36.72|38.79|36.79|38.86|36.86|38.72|36.72|0
1706759700000|2024-02-01 03:55:00|38.72|36.72|38.65|36.65|38.72|36.72|38.58|36.58|0
1706760000000|2024-02-01 04:00:00|38.58|36.58|38.58|36.58|38.62|36.62|38.51|36.51|0
1706760300000|2024-02-01 04:05:00|38.51|36.51|38.24|36.24|38.55|36.55|38.24|36.24|0
1706760600000|2024-02-01 04:10:00|38.18|36.18|38.04|36.04|38.18|36.18|38.04|36.04|0
1706760900000|2024-02-01 04:15:00|38.11|36.11|37.97|35.97|38.17|36.17|37.97|35.97|0
1706761200000|2024-02-01 04:20:00|38.04|36.04|38.04|36.04|38.14|36.14|37.97|35.97|0
1706761500000|2024-02-01 04:25:00|37.97|35.97|38.03|36.03|38.04|36.04|37.97|35.97|0
1706761800000|2024-02-01 04:30:00|38.1|36.1|38.36|36.36|38.43|36.43|38.1|36.1|0
1706762100000|2024-02-01 04:35:00|38.33|36.33|38.29|36.29|38.43|36.43|38.29|36.29|0
1706762400000|2024-02-01 04:40:00|38.23|36.23|38.29|36.29|38.29|36.29|38.22|36.22|0
1706762700000|2024-02-01 04:45:00|38.36|36.36|38.42|36.42|38.49|36.49|38.35|36.35|0
1706763000000|2024-02-01 04:50:00|38.35|36.35|38.08|36.08|38.35|36.35|38.08|36.08|0
1706763300000|2024-02-01 04:55:00|38.02|36.02|38.15|36.15|38.22|36.22|38.02|36.02|0
1706763600000|2024-02-01 05:00:00|38.21|36.21|38.54|36.54|38.68|36.68|38.21|36.21|0
1706763900000|2024-02-01 05:05:00|38.48|36.48|38.67|36.67|38.71|36.71|38.41|36.41|0
1706764200000|2024-02-01 05:10:00|38.61|36.61|38.47|36.47|38.81|36.81|38.47|36.47|0
1706764500000|2024-02-01 05:15:00|38.44|36.44|38.34|36.34|38.54|36.54|38.27|36.27|0
1706764800000|2024-02-01 05:20:00|38.37|36.37|38.47|36.47|38.6|36.6|38.37|36.37|0
1706765100000|2024-02-01 05:25:00|38.6|36.6|38.73|36.73|38.8|36.8|38.53|36.53|0
1706765400000|2024-02-01 05:30:00|38.86|36.86|38.79|36.79|38.86|36.86|38.59|36.59|0
1706765700000|2024-02-01 05:35:00|38.86|36.86|38.99|36.99|39.06|37.06|38.83|36.83|0
1706766000000|2024-02-01 05:40:00|38.93|36.93|38.99|36.99|39.06|37.06|38.86|36.86|0
1706766300000|2024-02-01 05:45:00|39.03|37.03|38.99|36.99|39.19|37.19|38.85|36.85|0
1706766600000|2024-02-01 05:50:00|38.92|36.92|39.12|37.12|39.12|37.12|38.92|36.92|0
1706766900000|2024-02-01 05:55:00|39.19|37.19|39.39|37.39|39.39|37.39|39.12|37.12|0
1706767200000|2024-02-01 06:00:00|39.32|37.32|39.25|37.25|39.39|37.39|39.18|37.18|0
1706767500000|2024-02-01 06:05:00|39.32|37.32|39.25|37.25|39.38|37.38|39.18|37.18|0
1706767800000|2024-02-01 06:10:00|39.18|37.18|39.17|37.17|39.31|37.31|39.08|37.08|0
1706768100000|2024-02-01 06:15:00|39.21|37.21|39.44|37.44|39.44|37.44|39.11|37.11|0
1706768400000|2024-02-01 06:20:00|39.51|37.51|39.64|37.64|39.71|37.71|39.51|37.51|0
1706768700000|2024-02-01 06:25:00|39.71|37.71|39.85|37.85|39.92|37.92|39.64|37.64|0
1706769000000|2024-02-01 06:30:00|39.92|37.92|39.98|37.98|40.05|38.05|39.84|37.84|0
1706769300000|2024-02-01 06:35:00|39.91|37.91|40.19|38.19|40.19|38.19|39.91|37.91|0
1706769600000|2024-02-01 06:40:00|40.12|38.12|39.36|37.36|40.12|38.12|39.29|37.29|0
1706769900000|2024-02-01 06:45:00|39.4|37.4|39.84|37.84|39.9|37.9|39.36|37.36|0
1706770200000|2024-02-01 06:50:00|39.83|37.83|40.25|38.25|40.25|38.25|39.83|37.83|0
1706770500000|2024-02-01 06:55:00|40.31|38.31|40.66|38.66|40.8|38.8|40.25|38.25|0
1706770800000|2024-02-01 07:00:00|40.59|38.59|40.04|38.04|40.8|38.8|39.9|37.9|0
1706771100000|2024-02-01 07:05:00|40.11|38.11|40.32|38.32|40.53|38.53|39.9|37.9|0
1706771400000|2024-02-01 07:10:00|40.39|38.39|40.14|38.14|40.39|38.39|39.9|37.9|0
1706771700000|2024-02-01 07:15:00|40.11|38.11|39.62|37.62|40.11|38.11|39.55|37.55|0
1706772000000|2024-02-01 07:20:00|39.55|37.55|40.03|38.03|40.1|38.1|39.55|37.55|0
1706772300000|2024-02-01 07:25:00|39.96|37.96|39.96|37.96|40.17|38.17|39.89|37.89|0
1706772600000|2024-02-01 07:30:00|40.03|38.03|39.54|37.54|40.13|38.13|39.54|37.54|0
1706772900000|2024-02-01 07:35:00|39.58|37.58|39.13|37.13|39.61|37.61|39.13|37.13|0
1706773200000|2024-02-01 07:40:00|39.06|37.06|38.72|36.72|39.27|37.27|38.59|36.59|0
1706773500000|2024-02-01 07:45:00|38.79|36.79|38.92|36.92|39.26|37.26|38.72|36.72|0
1706773800000|2024-02-01 07:50:00|38.96|36.96|38.72|36.72|39.06|37.06|38.72|36.72|0
1706774100000|2024-02-01 07:55:00|38.71|36.71|38.44|36.44|38.71|36.71|38.31|36.31|0
1706774400000|2024-02-01 08:00:00|38.64|36.64|38.31|36.31|38.64|36.64|38.11|36.11|0
1706774700000|2024-02-01 08:05:00|38.24|36.24|38.61|36.61|38.91|36.91|38.17|36.17|0
1706775000000|2024-02-01 08:10:00|38.57|36.57|38.23|36.23|38.77|36.77|38.23|36.23|0
1706775300000|2024-02-01 08:15:00|38.17|36.17|38.03|36.03|38.64|36.64|37.96|35.96|0
1706775600000|2024-02-01 08:20:00|38.1|36.1|37.63|35.63|38.1|36.1|37.57|35.57|0
1706775900000|2024-02-01 08:25:00|37.67|35.67|37.43|35.43|37.76|35.76|37.37|35.37|0
1706776200000|2024-02-01 08:30:00|37.5|35.5|38.45|36.45|38.62|36.62|37.5|35.5|0
1706776500000|2024-02-01 08:35:00|38.52|36.52|38.32|36.32|38.88|36.88|38.28|36.28|0
1706776800000|2024-02-01 08:40:00|38.28|36.28|38.35|36.35|38.68|36.68|38.15|36.15|0
1706777100000|2024-02-01 08:45:00|38.28|36.28|38.48|36.48|38.58|36.58|38.14|36.14|0
1706777400000|2024-02-01 08:50:00|38.41|36.41|38.28|36.28|38.48|36.48|37.86|35.86|0
1706777700000|2024-02-01 08:55:00|38.35|36.35|38.08|36.08|38.48|36.48|38.08|36.08|0
1706778000000|2024-02-01 09:00:00|38.02|36.02|38.48|36.48|38.48|36.48|37.88|35.88|0
1706778300000|2024-02-01 09:05:00|38.55|36.55|38.68|36.68|38.75|36.75|38.21|36.21|0
1706778600000|2024-02-01 09:10:00|38.61|36.61|38.14|36.14|38.61|36.61|37.94|35.94|0
1706778900000|2024-02-01 09:15:00|38.21|36.21|37.94|35.94|38.21|36.21|37.55|35.55|0
1706779200000|2024-02-01 09:20:00|38.01|36.01|38|36|38.14|36.14|37.87|35.87|0
1706779500000|2024-02-01 09:25:00|37.97|35.97|38.07|36.07|38.13|36.13|37.87|35.87|0
1706779800000|2024-02-01 09:30:00|38|36|38|36|38|36|37.6|35.6|0
1706780100000|2024-02-01 09:35:00|38.06|36.06|38.06|36.06|38.26|36.26|38|36|0
1706780400000|2024-02-01 09:40:00|38.13|36.13|38.26|36.26|38.39|36.39|37.93|35.93|0
1706780700000|2024-02-01 09:45:00|38.19|36.19|37.66|35.66|38.26|36.26|37.66|35.66|0
1706781000000|2024-02-01 09:50:00|37.59|35.59|37.66|35.66|37.79|35.79|37.59|35.59|0
1706781300000|2024-02-01 09:55:00|37.59|35.59|37.85|35.85|37.98|35.98|37.59|35.59|0
1706781600000|2024-02-01 10:00:00|37.92|35.92|37.72|35.72|38.05|36.05|37.65|35.65|0
1706781900000|2024-02-01 10:05:00|37.75|35.75|37.84|35.84|37.85|35.85|37.65|35.65|0
1706782200000|2024-02-01 10:10:00|37.78|35.78|37.38|35.38|37.78|35.78|37.38|35.38|0
1706782500000|2024-02-01 10:15:00|37.45|35.45|37.58|35.58|37.64|35.64|37.38|35.38|0
1706782800000|2024-02-01 10:20:00|37.51|35.51|37.18|35.18|37.51|35.51|37.18|35.18|0
1706783100000|2024-02-01 10:25:00|37.25|35.25|37.37|35.37|37.37|35.37|37.24|35.24|0
1706783400000|2024-02-01 10:30:00|37.31|35.31|37.24|35.24|37.5|35.5|37.24|35.24|0
1706783700000|2024-02-01 10:35:00|37.3|35.3|37.17|35.17|37.3|35.3|37.17|35.17|0
1706784000000|2024-02-01 10:40:00|37.24|35.24|37.17|35.17|37.3|35.3|37.11|35.11|0
1706784300000|2024-02-01 10:45:00|37.23|35.23|37.17|35.17|37.23|35.23|37.04|35.04|0
1706784600000|2024-02-01 10:50:00|37.23|35.23|37.03|35.03|37.23|35.23|37.03|35.03|0
1706784900000|2024-02-01 10:55:00|36.97|34.97|36.97|34.97|37.1|35.1|36.97|34.97|0
1706785200000|2024-02-01 11:00:00|37|35|37.09|35.09|37.16|35.16|36.9|34.9|0
1706785500000|2024-02-01 11:05:00|37.03|35.03|37.35|35.35|37.35|35.35|37.03|35.03|0
1706785800000|2024-02-01 11:10:00|37.41|35.41|37.48|35.48|37.48|35.48|37.28|35.28|0
1706786100000|2024-02-01 11:15:00|37.54|35.54|37.34|35.34|37.54|35.54|37.28|35.28|0
1706786400000|2024-02-01 11:20:00|37.28|35.28|37.47|35.47|37.47|35.47|37.28|35.28|0
1706786700000|2024-02-01 11:25:00|37.54|35.54|37.47|35.47|37.54|35.54|37.4|35.4|0
1706787000000|2024-02-01 11:30:00|37.4|35.4|37.4|35.4|37.53|35.53|37.34|35.34|0
1706787300000|2024-02-01 11:35:00|37.47|35.47|37.2|35.2|37.47|35.47|37.14|35.14|0
1706787600000|2024-02-01 11:40:00|37.14|35.14|37.13|35.13|37.33|35.33|37.13|35.13|0
1706787900000|2024-02-01 11:45:00|37.2|35.2|37.26|35.26|37.39|35.39|37.13|35.13|0
1706788200000|2024-02-01 11:50:00|37.23|35.23|37.26|35.26|37.52|35.52|37.13|35.13|0
1706788500000|2024-02-01 11:55:00|37.19|35.19|36.8|34.8|37.19|35.19|36.8|34.8|0
1706788800000|2024-02-01 12:00:00|36.87|34.87|36.93|34.93|37.19|35.19|36.74|34.74|0
1706789100000|2024-02-01 12:05:00|36.86|34.86|36.28|34.28|36.9|34.9|36.09|34.09|0
1706789400000|2024-02-01 12:10:00|36.35|34.35|36.6|34.6|36.73|34.73|36.35|34.35|0
1706789700000|2024-02-01 12:15:00|36.54|34.54|36.21|34.21|36.66|34.66|36.09|34.09|0
1706790000000|2024-02-01 12:20:00|36.18|34.18|36.15|34.15|36.28|34.28|36.02|34.02|0
1706790300000|2024-02-01 12:25:00|36.18|34.18|36.14|34.14|36.4|34.4|36.02|34.02|0
1706790600000|2024-02-01 12:30:00|36.08|34.08|35.95|33.95|36.14|34.14|35.95|33.95|0
1706790900000|2024-02-01 12:35:00|36.01|34.01|35.95|33.95|36.14|34.14|35.95|33.95|0
1706791200000|2024-02-01 12:40:00|35.82|33.82|35.25|33.25|35.82|33.82|35.25|33.25|0
1706791500000|2024-02-01 12:45:00|35.32|33.32|35.63|33.63|35.63|33.63|35.13|33.13|0
1706791800000|2024-02-01 12:50:00|35.56|33.56|35.44|33.44|35.82|33.82|35.31|33.31|0
1706792100000|2024-02-01 12:55:00|35.5|33.5|35.68|33.68|35.94|33.94|35.25|33.25|0
1706792400000|2024-02-01 13:00:00|35.87|33.87|36.25|34.25|36.32|34.32|35.68|33.68|0
1706792700000|2024-02-01 13:05:00|36.19|34.19|37.03|35.03|37.03|35.03|36.12|34.12|0
1706793000000|2024-02-01 13:10:00|37.1|35.1|37.81|35.81|37.94|35.94|36.97|34.97|0
1706793300000|2024-02-01 13:15:00|37.94|35.94|38.47|36.47|38.6|36.6|37.88|35.88|0
1706793600000|2024-02-01 13:20:00|38.53|36.53|38.73|36.73|38.8|36.8|38.2|36.2|0
1706793900000|2024-02-01 13:25:00|38.8|36.8|38.1|36.1|38.8|36.8|37.8|35.8|0
1706794200000|2024-02-01 13:30:00|37.77|35.77|38.19|36.19|38.79|36.79|37.05|35.05|0
1706794500000|2024-02-01 13:35:00|38.26|36.26|36.82|34.82|38.26|36.26|36.69|34.69|0
1706794800000|2024-02-01 13:40:00|36.76|34.76|37.4|35.4|37.53|35.53|36.5|34.5|0
1706795100000|2024-02-01 13:45:00|37.34|35.34|36.95|34.95|37.34|35.34|36.43|34.43|0
1706795400000|2024-02-01 13:50:00|37.01|35.01|36.88|34.88|37.2|35.2|36.69|34.69|0
1706795700000|2024-02-01 13:55:00|36.94|34.94|37.13|35.13|37.13|35.13|36.56|34.56|0
1706796000000|2024-02-01 14:00:00|37.07|35.07|37.91|35.91|37.91|35.91|36.42|34.42|0
1706796300000|2024-02-01 14:05:00|37.98|35.98|37.78|35.78|38.51|36.51|37.71|35.71|0
1706796600000|2024-02-01 14:10:00|37.71|35.71|37.71|35.71|38.3|36.3|37.45|35.45|0
1706796900000|2024-02-01 14:15:00|37.64|35.64|37.97|35.97|37.97|35.97|37.51|35.51|0
1706797200000|2024-02-01 14:20:00|37.9|35.9|38.36|36.36|38.36|36.36|37.77|35.77|0
1706797500000|2024-02-01 14:25:00|38.23|36.23|38.76|36.76|39.23|37.23|37.64|35.64|0
1706797800000|2024-02-01 14:30:00|38.63|36.63|36.41|34.41|38.63|36.63|36.28|34.28|0
1706798100000|2024-02-01 14:35:00|36.28|34.28|36.98|34.98|37.3|35.3|36.09|34.09|0
1706798400000|2024-02-01 14:40:00|36.92|34.92|36.15|34.15|37.24|35.24|36.08|34.08|0
1706798700000|2024-02-01 14:45:00|36.34|34.34|37.43|35.43|37.69|35.69|35.96|33.96|0
1706799000000|2024-02-01 14:50:00|37.49|35.49|37.29|35.29|37.56|35.56|36.65|34.65|0
1706799300000|2024-02-01 14:55:00|37.36|35.36|37.81|35.81|38.48|36.48|37.36|35.36|0
1706799600000|2024-02-01 15:00:00|37.62|35.62|37.09|35.09|39.69|37.69|37.09|35.09|0
1706799900000|2024-02-01 15:05:00|37.03|35.03|35.25|33.25|37.55|35.55|35.19|33.19|0
1706800200000|2024-02-01 15:10:00|35.19|33.19|36.15|34.15|36.72|34.72|35.13|33.13|0
1706800500000|2024-02-01 15:15:00|36.08|34.08|36.4|34.4|36.46|34.46|35.58|33.58|0
1706800800000|2024-02-01 15:20:00|36.33|34.33|37.16|35.16|38.07|36.07|36.33|34.33|0
1706801100000|2024-02-01 15:25:00|37.1|35.1|35.02|33.02|37.29|35.29|35.02|33.02|0
1706801400000|2024-02-01 15:30:00|35.08|33.08|35.51|33.51|35.82|33.82|35.02|33.02|0
1706801700000|2024-02-01 15:35:00|35.45|33.45|35.63|33.63|35.82|33.82|35.32|33.32|0
1706802000000|2024-02-01 15:40:00|35.57|33.57|36.26|34.26|36.57|34.57|35.57|33.57|0
1706802300000|2024-02-01 15:45:00|36.38|34.38|36.89|34.89|36.89|34.89|35.94|33.94|0
1706802600000|2024-02-01 15:50:00|36.95|34.95|39.53|37.53|39.53|37.53|36.95|34.95|0
1706802900000|2024-02-01 15:55:00|39.4|37.4|40.56|38.56|40.56|38.56|39.19|37.19|0
1706803200000|2024-02-01 16:00:00|40.49|38.49|41.12|39.12|41.12|39.12|39.59|37.59|0
1706803500000|2024-02-01 16:05:00|41.05|39.05|40.84|38.84|41.19|39.19|39.95|37.95|0
1706803800000|2024-02-01 16:10:00|40.7|38.7|41.25|39.25|42.09|40.09|40.36|38.36|0
1706804100000|2024-02-01 16:15:00|41.18|39.18|40.9|38.9|41.18|39.18|40.22|38.22|0
1706804400000|2024-02-01 16:20:00|40.83|38.83|39.87|37.87|41.11|39.11|39.74|37.74|0
1706804700000|2024-02-01 16:25:00|39.94|37.94|40.3|38.3|40.55|38.55|39.54|37.54|0
1706805000000|2024-02-01 16:30:00|40.16|38.16|38.22|36.22|40.23|38.23|38.09|36.09|0
1706805300000|2024-02-01 16:35:00|38.28|36.28|37.82|35.82|38.87|36.87|37.82|35.82|0
1706805600000|2024-02-01 16:40:00|37.76|35.76|37.62|35.62|37.95|35.95|37.3|35.3|0
1706805900000|2024-02-01 16:45:00|37.5|35.5|37.56|35.56|38.01|36.01|37.24|35.24|0
1706806200000|2024-02-01 16:50:00|37.49|35.49|36.91|34.91|37.49|35.49|36.66|34.66|0
1706806500000|2024-02-01 16:55:00|36.98|34.98|36.97|34.97|37.29|35.29|36.78|34.78|0
1706806800000|2024-02-01 17:00:00|36.91|34.91|34.98|32.98|36.97|34.97|34.43|32.43|0
1706807100000|2024-02-01 17:05:00|34.91|32.91|33.53|31.53|34.91|32.91|33.3|31.3|0
1706807400000|2024-02-01 17:10:00|33.47|31.47|34.18|32.18|34.42|32.42|33.06|31.06|0
1706807700000|2024-02-01 17:15:00|34.12|32.12|34.66|32.66|34.66|32.66|34|32|0
1706808000000|2024-02-01 17:20:00|34.6|32.6|34.36|32.36|35.03|33.03|34.36|32.36|0
1706808300000|2024-02-01 17:25:00|34.3|32.3|34.9|32.9|35.14|33.14|34.3|32.3|0
1706808600000|2024-02-01 17:30:00|34.96|32.96|34.84|32.84|35.2|33.2|34.6|32.6|0
1706808900000|2024-02-01 17:35:00|34.9|32.9|34.71|32.71|35.02|33.02|34.47|32.47|0
1706809200000|2024-02-01 17:40:00|34.65|32.65|34.47|32.47|35.01|33.01|34.29|32.29|0
1706809500000|2024-02-01 17:45:00|34.53|32.53|33.73|31.73|36.01|34.01|33.57|31.57|0
1706809800000|2024-02-01 17:50:00|33.67|31.67|32.17|30.17|33.67|31.67|32.17|30.17|0
1706810100000|2024-02-01 17:55:00|32.23|30.23|33.49|31.49|34.14|32.14|31.61|29.61|0
1706810400000|2024-02-01 18:00:00|33.55|31.55|35.64|33.64|35.64|33.64|33.31|31.31|0
1706810700000|2024-02-01 18:05:00|35.7|33.7|35.88|33.88|36.32|34.32|35.52|33.52|0
1706811000000|2024-02-01 18:10:00|35.95|33.95|34.19|32.19|35.95|33.95|34.13|32.13|0
1706811300000|2024-02-01 18:15:00|34.25|32.25|34.12|32.12|34.78|32.78|33.95|31.95|0
1706811600000|2024-02-01 18:20:00|34.18|32.18|34.48|32.48|34.9|32.9|34|32|0
1706811900000|2024-02-01 18:25:00|34.42|32.42|34.42|32.42|34.72|32.72|33.94|31.94|0
1706812200000|2024-02-01 18:30:00|34.48|32.48|33.59|31.59|34.54|32.54|33.06|31.06|0
1706812500000|2024-02-01 18:35:00|33.53|31.53|35.44|33.44|35.87|33.87|33.29|31.29|0
1706812800000|2024-02-01 18:40:00|35.38|33.38|35.07|33.07|35.62|33.62|34.83|32.83|0
1706813100000|2024-02-01 18:45:00|35.04|33.04|33.93|31.93|35.04|33.04|33.75|31.75|0
1706813400000|2024-02-01 18:50:00|33.87|31.87|33.93|31.93|34.16|32.16|33.52|31.52|0
1706813700000|2024-02-01 18:55:00|34.04|32.04|33.86|31.86|34.16|32.16|33.28|31.28|0
1706814000000|2024-02-01 19:00:00|33.69|31.69|33.16|31.16|33.86|31.86|33.16|31.16|0
1706814300000|2024-02-01 19:05:00|33.28|31.28|32.47|30.47|33.28|31.28|32.41|30.41|0
1706814600000|2024-02-01 19:10:00|32.41|30.41|33.74|31.74|33.8|31.8|32.18|30.18|0
1706814900000|2024-02-01 19:15:00|33.8|31.8|32.98|30.98|33.97|31.97|32.92|30.92|0
1706815200000|2024-02-01 19:20:00|32.92|30.92|32.07|30.07|33.27|31.27|31.9|29.9|0
1706815500000|2024-02-01 19:25:00|32.18|30.18|32.35|30.35|32.53|30.53|31.9|29.9|0
1706815800000|2024-02-01 19:30:00|32.24|30.24|33.11|31.11|33.11|31.11|32.12|30.12|0
1706816100000|2024-02-01 19:35:00|33.05|31.05|31.95|29.95|33.05|31.05|31.72|29.72|0
1706816400000|2024-02-01 19:40:00|31.89|29.89|31.44|29.44|31.95|29.95|31.32|29.32|0
1706816700000|2024-02-01 19:45:00|31.38|29.38|30.49|28.49|31.44|29.44|29.89|27.89|0
1706817000000|2024-02-01 19:50:00|30.38|28.38|30.65|28.65|30.65|28.65|30.16|28.16|0
1706817300000|2024-02-01 19:55:00|30.6|28.6|29.89|27.89|30.6|28.6|29.83|27.83|0
1706817600000|2024-02-01 20:00:00|29.78|27.78|29.14|27.14|30.1|28.1|29.14|27.14|0
1706817900000|2024-02-01 20:05:00|29.19|27.19|29.72|27.72|29.94|27.94|28.93|26.93|0
1706818200000|2024-02-01 20:10:00|29.67|27.67|29.83|27.83|30.53|28.53|29.67|27.67|0
1706818500000|2024-02-01 20:15:00|29.77|27.77|29.61|27.61|29.88|27.88|29.4|27.4|0
1706818800000|2024-02-01 20:20:00|29.55|27.55|29.77|27.77|29.93|27.93|29.55|27.55|0
1706819100000|2024-02-01 20:25:00|29.71|27.71|29.55|27.55|29.82|27.82|29.44|27.44|0
1706819400000|2024-02-01 20:30:00|29.5|27.5|29.33|27.33|29.65|27.65|29.18|27.18|0
1706819700000|2024-02-01 20:35:00|29.28|27.28|29.07|27.07|29.54|27.54|29.01|27.01|0
1706820000000|2024-02-01 20:40:00|29.01|27.01|29.38|27.38|29.38|27.38|28.7|26.7|0
1706820300000|2024-02-01 20:45:00|29.43|27.43|30.18|28.18|30.18|28.18|29.12|27.12|0
1706820600000|2024-02-01 20:50:00|30.02|28.02|30.13|28.13|30.79|28.79|29.97|27.97|0
1706820900000|2024-02-01 20:55:00|30.02|28.02|28.53|26.53|30.02|28.02|28.48|26.48|0
1706821200000|2024-02-01 21:00:00|28.64|26.64|28.22|26.22|29.06|27.06|27.66|25.66|0
1706821500000|2024-02-01 21:05:00|26.37|24.37|27.8|25.8|27.98|25.98|26.15|24.15|0
1706821800000|2024-02-01 21:10:00|27.85|25.85|26.67|24.67|27.85|25.85|26.43|24.43|0
1706822100000|2024-02-01 21:15:00|26.35|24.32|26.39|24.36|26.54|24.5|25.76|23.77|0
1706822400000|2024-02-01 21:20:00|26.37|24.34|26.14|24.13|26.82|24.76|25.9|23.91|0
1706822700000|2024-02-01 21:25:00|26.12|24.11|25.63|23.66|26.34|24.32|25.63|23.66|0
1706823000000|2024-02-01 21:30:00|24.98|23.06|26.02|24.01|26.51|24.47|24.93|23.01|0
1706823300000|2024-02-01 21:35:00|25.99|23.99|25.26|23.32|26.19|24.17|25.26|23.32|0
1706823600000|2024-02-01 21:40:00|25.35|23.4|24.5|22.61|25.35|23.4|24.5|22.61|0
1706823900000|2024-02-01 21:45:00|24.54|22.66|23.39|21.59|25.06|23.14|23.39|21.59|0
1706824200000|2024-02-01 21:50:00|23.12|21.34|24.04|22.19|24.04|22.19|22.99|21.22|0
1706824500000|2024-02-01 21:55:00|24.09|22.24|24.06|22.21|24.23|22.36|23.75|21.92|0
1706824800000|2024-02-01 22:00:00|24.07|22.22|24.14|22.28|24.22|22.35|24.07|22.22|0
1706825100000|2024-02-01 22:05:00|24.15|22.29|24.28|22.41|24.28|22.41|24.1|22.25|0
1706825400000|2024-02-01 22:10:00|24.27|22.4|24.31|22.44|24.35|22.48|24.2|22.34|0
1706825700000|2024-02-01 22:15:00|24.3|22.43|24.37|22.5|24.37|22.5|24.3|22.43|0
1706826000000|2024-02-01 22:20:00|24.33|22.46|24.33|22.46|24.39|22.51|24.3|22.43|0
1706826300000|2024-02-01 22:25:00|24.35|22.47|24.43|22.55|24.43|22.55|24.29|22.42|0
1706826600000|2024-02-01 22:30:00|24.45|22.57|24.6|22.71|24.62|22.72|24.45|22.57|0
1706826900000|2024-02-01 22:35:00|24.65|22.75|24.96|23.04|25.04|23.11|24.6|22.71|0
1706827200000|2024-02-01 22:40:00|25|23.08|24.98|23.06|25.05|23.13|24.82|22.91|0
1706827500000|2024-02-01 22:45:00|24.93|23.01|25.05|23.12|25.06|23.13|24.92|23|0
1706827800000|2024-02-01 22:50:00|25.07|23.14|25.24|23.3|25.24|23.3|25.07|23.14|0
1706828100000|2024-02-01 22:55:00|25.23|23.29|25.26|23.31|25.34|23.39|25.13|23.19|0
1706828400000|2024-02-01 23:00:00|25.54|23.58|24.99|23.07|25.54|23.58|24.71|22.81|0
1706828700000|2024-02-01 23:05:00|24.89|22.98|25.08|23.15|25.51|23.55|24.89|22.98|0
1706829000000|2024-02-01 23:10:00|24.94|23.02|25.49|23.53|25.51|23.55|24.79|22.89|0
1706829300000|2024-02-01 23:15:00|25.46|23.5|25.03|23.1|25.51|23.55|25|23.08|0
1706829600000|2024-02-01 23:20:00|24.98|23.06|25.35|23.4|25.35|23.4|24.79|22.88|0
1706829900000|2024-02-01 23:25:00|25.4|23.44|25.63|23.66|25.64|23.66|25.4|23.44|0
1706830200000|2024-02-01 23:30:00|25.59|23.62|25.63|23.66|25.78|23.79|25.54|23.57|0
1706830500000|2024-02-01 23:35:00|25.61|23.64|25.63|23.66|25.75|23.77|25.58|23.61|0
1706830800000|2024-02-01 23:40:00|25.68|23.7|25.24|23.3|25.68|23.7|25.2|23.26|0
1706831100000|2024-02-01 23:45:00|25.29|23.35|25.24|23.3|25.58|23.61|25.2|23.26|0
1706831400000|2024-02-01 23:50:00|25.2|23.26|25.19|23.26|25.24|23.3|25.1|23.17|0
1706831700000|2024-02-01 23:55:00|25.24|23.3|25.19|23.25|25.38|23.43|25.19|23.25|0
1706832000000|2024-02-02 00:00:00|25.29|23.34|25.48|23.52|25.52|23.56|25.19|23.25|0
1706832300000|2024-02-02 00:05:00|25.52|23.56|25.57|23.6|25.72|23.74|25.43|23.47|0
1706832600000|2024-02-02 00:10:00|25.62|23.65|25.66|23.69|25.71|23.74|25.57|23.6|0
1706832900000|2024-02-02 00:15:00|25.71|23.73|25.76|23.78|25.95|23.96|25.61|23.64|0
1706833200000|2024-02-02 00:20:00|25.71|23.73|25.56|23.6|25.76|23.78|25.56|23.6|0
1706833500000|2024-02-02 00:25:00|25.61|23.64|25.61|23.64|25.61|23.64|25.46|23.51|0
1706833800000|2024-02-02 00:30:00|25.63|23.66|25.56|23.59|25.65|23.68|25.51|23.55|0
1706834100000|2024-02-02 00:35:00|25.51|23.55|25.36|23.41|25.51|23.55|25.36|23.41|0
1706834400000|2024-02-02 00:40:00|25.41|23.46|25.36|23.41|25.46|23.5|25.36|23.41|0
1706834700000|2024-02-02 00:45:00|25.41|23.45|25.26|23.32|25.45|23.5|25.26|23.32|0
1706835000000|2024-02-02 00:50:00|25.31|23.36|25.07|23.14|25.33|23.38|25.02|23.1|0
1706835300000|2024-02-02 00:55:00|25.11|23.18|25.06|23.14|25.16|23.23|25.02|23.09|0
1706835600000|2024-02-02 01:00:00|25.02|23.09|25.2|23.27|25.25|23.31|24.87|22.96|0
1706835900000|2024-02-02 01:05:00|25.16|23.22|24.87|22.96|25.16|23.22|24.87|22.96|0
1706836200000|2024-02-02 01:10:00|24.92|23|28.37|26.19|28.37|26.19|24.78|22.87|0
1706836500000|2024-02-02 01:15:00|28.42|26.24|25.42|23.47|28.42|26.24|25.38|23.43|0
1706836800000|2024-02-02 01:20:00|25.47|23.51|25.07|23.14|25.52|23.56|25.05|23.12|0
1706837100000|2024-02-02 01:25:00|25.05|23.12|25.04|23.12|25.14|23.21|24.95|23.03|0
1706837400000|2024-02-02 01:30:00|25|23.07|24.67|22.77|25.04|23.12|24.67|22.77|0
1706837700000|2024-02-02 01:35:00|24.57|22.68|24.76|22.85|24.81|22.9|24.57|22.68|0
1706838000000|2024-02-02 01:40:00|24.8|22.89|24.85|22.94|24.94|23.02|24.8|22.89|0
1706838300000|2024-02-02 01:45:00|24.8|22.89|24.89|22.98|24.99|23.06|24.8|22.89|0
1706838600000|2024-02-02 01:50:00|24.84|22.93|24.7|22.8|24.89|22.98|24.61|22.72|0
1706838900000|2024-02-02 01:55:00|24.65|22.76|24.61|22.71|24.75|22.84|24.56|22.67|0
1706839200000|2024-02-02 02:00:00|24.65|22.76|24.67|22.78|24.7|22.8|24.6|22.71|0
1706839500000|2024-02-02 02:05:00|24.65|22.75|24.6|22.71|24.7|22.8|24.51|22.62|0
1706839800000|2024-02-02 02:10:00|24.65|22.75|24.83|22.92|24.83|22.92|24.65|22.75|0
1706840100000|2024-02-02 02:15:00|24.78|22.88|25.02|23.09|25.02|23.09|24.74|22.83|0
1706840400000|2024-02-02 02:20:00|25.06|23.14|24.92|23|25.11|23.18|24.92|23|0
1706840700000|2024-02-02 02:25:00|24.97|23.05|24.92|23|24.97|23.05|24.82|22.91|0
1706841000000|2024-02-02 02:30:00|24.87|22.96|24.77|22.87|24.87|22.96|24.73|22.82|0
1706841300000|2024-02-02 02:35:00|24.73|22.82|24.86|22.95|24.87|22.95|24.73|22.82|0
1706841600000|2024-02-02 02:40:00|24.91|23|24.65|22.76|24.91|23|24.63|22.73|0
1706841900000|2024-02-02 02:45:00|24.63|22.73|24.63|22.73|24.72|22.82|24.58|22.69|0
1706842200000|2024-02-02 02:50:00|24.67|22.77|24.72|22.81|24.72|22.82|24.58|22.69|0
1706842500000|2024-02-02 02:55:00|24.67|22.77|24.62|22.73|24.67|22.77|24.57|22.68|0
1706842800000|2024-02-02 03:00:00|24.57|22.68|24.66|22.77|24.67|22.77|24.57|22.68|0
1706843100000|2024-02-02 03:05:00|24.71|22.81|24.71|22.81|24.71|22.81|24.62|22.72|0
1706843400000|2024-02-02 03:10:00|24.66|22.76|24.75|22.85|24.8|22.89|24.66|22.76|0
1706843700000|2024-02-02 03:15:00|24.71|22.81|24.84|22.93|24.94|23.02|24.71|22.81|0
1706844000000|2024-02-02 03:20:00|24.8|22.89|24.84|22.93|24.94|23.02|24.8|22.89|0
1706844300000|2024-02-02 03:25:00|24.89|22.97|24.93|23.01|24.98|23.06|24.89|22.97|0
1706844600000|2024-02-02 03:30:00|24.89|22.97|25.12|23.19|25.12|23.19|24.88|22.97|0
1706844900000|2024-02-02 03:35:00|25.07|23.14|25.07|23.14|25.12|23.19|25.02|23.1|0
1706845200000|2024-02-02 03:40:00|25.12|23.18|25.02|23.09|25.12|23.18|24.97|23.05|0
1706845500000|2024-02-02 03:45:00|25|23.07|24.87|22.96|25.02|23.09|24.83|22.92|0
1706845800000|2024-02-02 03:50:00|24.92|23|24.92|23|25.01|23.09|24.87|22.96|0
1706846100000|2024-02-02 03:55:00|24.87|22.96|25.01|23.09|25.06|23.13|24.87|22.96|0
1706846400000|2024-02-02 04:00:00|25.06|23.13|25.1|23.17|25.1|23.17|25.01|23.09|0
1706846700000|2024-02-02 04:05:00|25.06|23.13|25.05|23.13|25.1|23.17|25.05|23.13|0
1706847000000|2024-02-02 04:10:00|25.1|23.17|25.1|23.17|25.15|23.21|25.1|23.17|0
1706847300000|2024-02-02 04:15:00|25.05|23.12|24.95|23.03|25.05|23.12|24.95|23.03|0
1706847600000|2024-02-02 04:20:00|24.91|22.99|25|23.07|25.05|23.12|24.91|22.99|0
1706847900000|2024-02-02 04:25:00|24.97|23.05|24.9|22.99|24.97|23.05|24.85|22.94|0
1706848200000|2024-02-02 04:30:00|24.85|22.98|24.9|22.98|24.9|22.98|24.85|22.94|0
1706848500000|2024-02-02 04:35:00|24.94|23.02|24.9|22.98|24.94|23.02|24.9|22.98|0
1706848800000|2024-02-02 04:40:00|24.89|23.02|24.99|23.06|24.99|23.07|24.89|23.02|0
1706849100000|2024-02-02 04:45:00|24.94|23.02|25.13|23.19|25.13|23.19|24.94|23.02|0
1706849400000|2024-02-02 04:50:00|25.17|23.24|25.27|23.32|25.32|23.37|25.17|23.24|0
1706849700000|2024-02-02 04:55:00|25.31|23.37|25.17|23.23|25.36|23.41|25.17|23.23|0
1706850000000|2024-02-02 05:00:00|25.22|23.28|25.21|23.27|25.31|23.36|25.17|23.23|0
1706850300000|2024-02-02 05:05:00|25.26|23.32|25.12|23.18|25.26|23.32|25.12|23.18|0
1706850600000|2024-02-02 05:10:00|25.11|23.14|24.92|23.01|25.11|23.14|24.88|22.96|0
1706850900000|2024-02-02 05:15:00|24.97|23.05|25.06|23.13|25.06|23.14|24.97|23.05|0
1706851200000|2024-02-02 05:20:00|25.01|23.09|25.06|23.13|25.06|23.13|25.01|23.09|0
1706851500000|2024-02-02 05:25:00|25.01|23.09|24.77|22.87|25.06|23.13|24.77|22.87|0
1706851800000|2024-02-02 05:30:00|24.73|22.83|25.01|23.08|25.1|23.17|24.73|22.83|0
1706852100000|2024-02-02 05:35:00|25.05|23.13|25|23.08|25.1|23.17|24.96|23.04|0
1706852400000|2024-02-02 05:40:00|25.05|23.12|25.05|23.12|25.1|23.17|25.05|23.12|0
1706852700000|2024-02-02 05:45:00|25|23.08|24.95|23.03|25.05|23.12|24.95|23.03|0
1706853000000|2024-02-02 05:50:00|25|23.08|25.04|23.12|25.09|23.16|24.95|23.03|0
1706853300000|2024-02-02 05:55:00|25.09|23.16|25.04|23.12|25.14|23.2|25.04|23.12|0
1706853600000|2024-02-02 06:00:00|25.09|23.16|25.13|23.2|25.33|23.38|25.04|23.11|0
1706853900000|2024-02-02 06:05:00|25.09|23.16|25.08|23.15|25.13|23.2|24.99|23.07|0
1706854200000|2024-02-02 06:10:00|25.06|23.13|24.94|23.02|25.08|23.15|24.89|22.98|0
1706854500000|2024-02-02 06:15:00|24.99|23.06|25.03|23.11|25.22|23.28|24.94|23.02|0
1706854800000|2024-02-02 06:20:00|25.06|23.13|25.08|23.15|25.22|23.28|24.98|23.06|0
1706855100000|2024-02-02 06:25:00|25.1|23.17|24.79|22.88|25.12|23.19|24.74|22.84|0
1706855400000|2024-02-02 06:30:00|24.74|22.84|24.6|22.71|24.84|22.93|24.55|22.66|0
1706855700000|2024-02-02 06:35:00|24.65|22.75|24.78|22.88|24.78|22.88|24.65|22.75|0
1706856000000|2024-02-02 06:40:00|24.83|22.92|24.73|22.83|24.83|22.92|24.69|22.79|0
1706856300000|2024-02-02 06:45:00|24.69|22.79|24.83|22.92|24.83|22.92|24.59|22.7|0
1706856600000|2024-02-02 06:50:00|24.73|22.83|24.73|22.83|24.73|22.83|24.68|22.78|0
1706856900000|2024-02-02 06:55:00|24.78|22.87|24.77|22.87|24.92|23|24.73|22.82|0
1706857200000|2024-02-02 07:00:00|24.82|22.91|25.15|23.21|25.2|23.26|24.82|22.91|0
1706857500000|2024-02-02 07:05:00|25.2|23.26|25.24|23.3|25.24|23.3|25.1|23.17|0
1706857800000|2024-02-02 07:10:00|25.19|23.26|25|23.08|25.19|23.26|24.91|22.99|0
1706858100000|2024-02-02 07:15:00|24.98|23.06|25.12|23.19|25.14|23.21|24.95|23.03|0
1706858400000|2024-02-02 07:20:00|25.14|23.21|25|23.07|25.14|23.21|24.86|22.94|0
1706858700000|2024-02-02 07:25:00|25.02|23.1|25.09|23.16|25.14|23.2|24.95|23.03|0
1706859000000|2024-02-02 07:30:00|25.14|23.2|25.04|23.11|25.18|23.25|24.99|23.07|0
1706859300000|2024-02-02 07:35:00|25.09|23.16|25.23|23.28|25.32|23.37|25.04|23.11|0
1706859600000|2024-02-02 07:40:00|25.27|23.33|25.22|23.28|25.32|23.37|25.18|23.24|0
1706859900000|2024-02-02 07:45:00|25.27|23.33|25.34|23.39|25.41|23.46|25.17|23.24|0
1706860200000|2024-02-02 07:50:00|25.32|23.37|25.22|23.28|25.41|23.46|25.22|23.28|0
1706860500000|2024-02-02 07:55:00|25.26|23.32|25.31|23.36|25.41|23.45|25.17|23.23|0
1706860800000|2024-02-02 08:00:00|25.36|23.41|25.6|23.63|25.65|23.67|25.26|23.32|0
1706861100000|2024-02-02 08:05:00|25.55|23.58|25.4|23.45|25.59|23.62|25.35|23.4|0
1706861400000|2024-02-02 08:10:00|25.45|23.49|25.59|23.62|25.69|23.71|25.4|23.45|0
1706861700000|2024-02-02 08:15:00|25.57|23.6|25.54|23.57|25.73|23.75|25.54|23.57|0
1706862000000|2024-02-02 08:20:00|25.49|23.53|25.15|23.22|25.54|23.57|25.15|23.22|0
1706862300000|2024-02-02 08:25:00|25.11|23.17|25.06|23.13|25.15|23.22|24.96|23.04|0
1706862600000|2024-02-02 08:30:00|25.1|23.17|24.91|22.99|25.25|23.3|24.86|22.95|0
1706862900000|2024-02-02 08:35:00|25.1|23.17|24.77|22.86|25.1|23.17|24.77|22.86|0
1706863200000|2024-02-02 08:40:00|24.81|22.91|24.58|22.69|24.91|22.99|24.58|22.69|0
1706863500000|2024-02-02 08:45:00|24.62|22.73|24.43|22.56|24.67|22.77|24.39|22.51|0
1706863800000|2024-02-02 08:50:00|24.39|22.51|24.34|22.47|24.43|22.55|24.16|22.3|0
1706864100000|2024-02-02 08:55:00|24.25|22.38|24.11|22.26|24.32|22.45|23.84|22|0
1706864400000|2024-02-02 09:00:00|24.06|22.21|23.74|21.91|24.06|22.21|23.65|21.83|0
1706864700000|2024-02-02 09:05:00|23.79|21.96|23.97|22.12|24.11|22.25|23.72|21.89|0
1706865000000|2024-02-02 09:10:00|24.01|22.17|24.06|22.21|24.06|22.21|23.74|21.91|0
1706865300000|2024-02-02 09:15:00|24.01|22.16|24.1|22.25|24.15|22.29|23.92|22.08|0
1706865600000|2024-02-02 09:20:00|24.15|22.29|24.28|22.42|24.43|22.55|24.1|22.25|0
1706865900000|2024-02-02 09:25:00|24.24|22.37|24.51|22.63|24.56|22.67|24.24|22.37|0
1706866200000|2024-02-02 09:30:00|24.56|22.67|24.7|22.8|24.84|22.93|24.51|22.63|0
1706866500000|2024-02-02 09:35:00|24.65|22.76|24.74|22.84|24.84|22.93|24.65|22.76|0
1706866800000|2024-02-02 09:40:00|24.84|22.93|25.03|23.1|25.12|23.19|24.84|22.93|0
1706867100000|2024-02-02 09:45:00|24.98|23.06|24.74|22.84|24.98|23.06|24.69|22.79|0
1706867400000|2024-02-02 09:50:00|24.69|22.79|24.83|22.92|24.93|23.01|24.69|22.79|0
1706867700000|2024-02-02 09:55:00|24.88|22.96|24.57|22.68|24.97|23.05|24.57|22.68|0
1706868000000|2024-02-02 10:00:00|24.55|22.66|24.73|22.83|24.73|22.83|24.5|22.61|0
1706868300000|2024-02-02 10:05:00|24.68|22.79|24.49|22.61|24.73|22.83|24.45|22.57|0
1706868600000|2024-02-02 10:10:00|24.45|22.57|24.44|22.56|24.52|22.63|24.4|22.52|0
1706868900000|2024-02-02 10:15:00|24.4|22.52|24.39|22.52|24.58|22.69|24.39|22.52|0
1706869200000|2024-02-02 10:20:00|24.44|22.56|24.58|22.69|24.67|22.78|24.39|22.52|0
1706869500000|2024-02-02 10:25:00|24.63|22.73|24.3|22.43|24.63|22.73|24.3|22.43|0
1706869800000|2024-02-02 10:30:00|24.34|22.47|24.25|22.38|24.43|22.56|24.2|22.34|0
1706870100000|2024-02-02 10:35:00|24.27|22.4|24.1|22.25|24.34|22.47|24.01|22.17|0
1706870400000|2024-02-02 10:40:00|24.15|22.29|24.24|22.38|24.24|22.38|24.1|22.25|0
1706870700000|2024-02-02 10:45:00|24.27|22.4|24.15|22.29|24.38|22.5|24.15|22.29|0
1706871000000|2024-02-02 10:50:00|24.19|22.33|24.33|22.46|24.33|22.46|24.14|22.29|0
1706871300000|2024-02-02 10:55:00|24.38|22.5|24.42|22.54|24.51|22.63|24.33|22.46|0
1706871600000|2024-02-02 11:00:00|24.47|22.58|24.51|22.63|24.7|22.8|24.46|22.58|0
1706871900000|2024-02-02 11:05:00|24.46|22.58|24.65|22.75|24.65|22.75|24.42|22.54|0
1706872200000|2024-02-02 11:10:00|24.6|22.71|24.32|22.45|24.63|22.73|24.32|22.45|0
1706872500000|2024-02-02 11:15:00|24.27|22.4|24.13|22.27|24.27|22.4|24.08|22.23|0
1706872800000|2024-02-02 11:20:00|24.08|22.23|24.27|22.4|24.31|22.44|24.08|22.23|0
1706873100000|2024-02-02 11:25:00|24.29|22.42|24.12|22.27|24.31|22.44|24.12|22.27|0
1706873400000|2024-02-02 11:30:00|24.17|22.31|23.94|22.1|24.17|22.31|23.85|22.01|0
1706873700000|2024-02-02 11:35:00|23.89|22.05|23.89|22.05|23.98|22.14|23.8|21.97|0
1706874000000|2024-02-02 11:40:00|23.93|22.09|23.79|21.96|23.98|22.14|23.79|21.96|0
1706874300000|2024-02-02 11:45:00|23.84|22.01|24.26|22.39|24.35|22.48|23.84|22.01|0
1706874600000|2024-02-02 11:50:00|24.28|22.41|24.16|22.3|24.3|22.43|24.16|22.3|0
1706874900000|2024-02-02 11:55:00|24.21|22.35|24.16|22.3|24.25|22.39|24.16|22.3|0
1706875200000|2024-02-02 12:00:00|24.11|22.26|24.11|22.26|24.25|22.39|24.07|22.21|0
1706875500000|2024-02-02 12:05:00|24.16|22.3|24.25|22.38|24.57|22.68|24.16|22.3|0
1706875800000|2024-02-02 12:10:00|24.29|22.42|24.39|22.51|24.53|22.64|24.15|22.29|0
1706876100000|2024-02-02 12:15:00|24.34|22.47|24.06|22.21|24.39|22.51|24.06|22.21|0
1706876400000|2024-02-02 12:20:00|24.02|22.17|23.92|22.08|24.15|22.29|23.92|22.08|0
1706876700000|2024-02-02 12:25:00|23.97|22.12|23.78|21.95|23.97|22.12|23.65|21.83|0
1706877000000|2024-02-02 12:30:00|23.83|22|24.05|22.2|24.1|22.25|23.78|21.95|0
1706877300000|2024-02-02 12:35:00|24.01|22.16|23.82|21.99|24.1|22.24|23.82|21.99|0
1706877600000|2024-02-02 12:40:00|23.87|22.03|23.73|21.9|24.1|22.24|23.73|21.9|0
1706877900000|2024-02-02 12:45:00|23.77|21.95|23.86|22.03|24|22.15|23.73|21.9|0
1706878200000|2024-02-02 12:50:00|23.91|22.07|23.86|22.02|24.14|22.28|23.86|22.02|0
1706878500000|2024-02-02 12:55:00|23.81|21.98|23.99|22.15|24.04|22.19|23.81|21.98|0
1706878800000|2024-02-02 13:00:00|23.95|22.11|23.76|21.94|24.13|22.28|23.72|21.89|0
1706879100000|2024-02-02 13:05:00|23.81|21.98|23.94|22.1|23.99|22.14|23.54|21.73|0
1706879400000|2024-02-02 13:10:00|23.99|22.14|24.03|22.18|24.13|22.27|23.9|22.06|0
1706879700000|2024-02-02 13:15:00|24.08|22.23|24.49|22.61|24.58|22.69|24.03|22.18|0
1706880000000|2024-02-02 13:20:00|24.44|22.56|24.53|22.65|24.72|22.82|24.44|22.56|0
1706880300000|2024-02-02 13:25:00|24.67|22.78|24.7|22.8|24.86|22.95|24.39|22.52|0
1706880600000|2024-02-02 13:30:00|24.72|22.82|27.5|25.5|29.21|27.21|24.72|22.82|0
1706880900000|2024-02-02 13:35:00|27.6|25.6|26.81|24.81|28|26|26.81|24.81|0
1706881200000|2024-02-02 13:40:00|26.86|24.86|25.64|23.67|26.95|24.95|25.4|23.44|0
1706881500000|2024-02-02 13:45:00|25.69|23.71|27.14|25.14|27.34|25.34|25.69|23.71|0
1706881800000|2024-02-02 13:50:00|27.19|25.19|27.97|25.97|27.97|25.97|26.9|24.9|0
1706882100000|2024-02-02 13:55:00|27.99|25.99|29.12|27.12|29.54|27.54|27.89|25.89|0
1706882400000|2024-02-02 14:00:00|29.17|27.17|29.27|27.27|29.8|27.8|28.42|26.42|0
1706882700000|2024-02-02 14:05:00|29.17|27.17|28.59|26.59|29.22|27.22|28.24|26.24|0
1706883000000|2024-02-02 14:10:00|28.64|26.64|28.9|26.9|29.16|27.16|28.59|26.59|0
1706883300000|2024-02-02 14:15:00|28.95|26.95|28.85|26.85|29.32|27.32|28.23|26.23|0
1706883600000|2024-02-02 14:20:00|28.79|26.79|29.63|27.63|29.63|27.63|28.74|26.74|0
1706883900000|2024-02-02 14:25:00|29.47|27.47|28.38|26.38|29.47|27.47|28.38|26.38|0
1706884200000|2024-02-02 14:30:00|28.33|26.33|29.18|27.18|29.18|27.18|27.47|25.47|0
1706884500000|2024-02-02 14:35:00|29.24|27.24|28.23|26.23|29.39|27.39|28.21|26.21|0
1706884800000|2024-02-02 14:40:00|28.16|26.16|27.65|25.65|29.08|27.08|27.4|25.4|0
1706885100000|2024-02-02 14:45:00|27.45|25.45|27.15|25.15|27.45|25.45|26.13|24.13|0
1706885400000|2024-02-02 14:50:00|27.25|25.25|27.98|25.98|28.53|26.53|27.25|25.25|0
1706885700000|2024-02-02 14:55:00|27.88|25.88|26.74|24.74|27.98|25.98|26.19|24.19|0
1706886000000|2024-02-02 15:00:00|26.47|24.47|26.86|24.86|27.01|25.01|26.28|24.28|0
1706886300000|2024-02-02 15:05:00|26.96|24.96|27.2|25.2|27.6|25.6|26.47|24.47|0
1706886600000|2024-02-02 15:10:00|27.3|25.3|26.51|24.51|27.6|25.6|26.42|24.42|0
1706886900000|2024-02-02 15:15:00|26.61|24.61|26.22|24.22|26.85|24.85|26.03|24.03|0
1706887200000|2024-02-02 15:20:00|26.17|24.17|25.25|23.3|26.56|24.56|25.2|23.26|0
1706887500000|2024-02-02 15:25:00|25.2|23.26|26.03|24.03|26.36|24.36|25.1|23.17|0
1706887800000|2024-02-02 15:30:00|25.88|23.89|25.97|23.98|26.99|24.99|25.73|23.75|0
1706888100000|2024-02-02 15:35:00|26.02|24.02|25.24|23.3|26.45|24.45|25.19|23.25|0
1706888400000|2024-02-02 15:40:00|25.14|23.21|24.66|22.76|25.14|23.21|23.87|22.03|0
1706888700000|2024-02-02 15:45:00|24.57|22.68|25.03|23.11|25.13|23.19|24.1|22.25|0
1706889000000|2024-02-02 15:50:00|24.98|23.06|25.17|23.24|25.36|23.41|24.89|22.97|0
1706889300000|2024-02-02 15:55:00|25.22|23.28|24.6|22.71|25.36|23.41|24.19|22.33|0
1706889600000|2024-02-02 16:00:00|24.46|22.58|25.17|23.23|25.55|23.58|24.28|22.41|0
1706889900000|2024-02-02 16:05:00|25.12|23.19|24.6|22.71|25.12|23.19|24.37|22.49|0
1706890200000|2024-02-02 16:10:00|24.55|22.66|24.18|22.32|24.64|22.75|23.86|22.02|0
1706890500000|2024-02-02 16:15:00|24.13|22.28|24.36|22.49|24.41|22.53|23.9|22.06|0
1706890800000|2024-02-02 16:20:00|24.41|22.53|24.54|22.66|24.87|22.96|24.22|22.36|0
1706891100000|2024-02-02 16:25:00|24.52|22.64|22.69|20.94|24.78|22.87|22.65|20.9|0
1706891400000|2024-02-02 16:30:00|22.73|20.98|22.93|21.16|23.15|21.37|21.99|20.3|0
1706891700000|2024-02-02 16:35:00|22.97|21.2|22.4|20.68|23.1|21.32|22.4|20.68|0
1706892000000|2024-02-02 16:40:00|22.32|20.6|22.12|20.42|22.62|20.88|21.93|20.24|0
1706892300000|2024-02-02 16:45:00|22.1|20.4|22.27|20.56|22.4|20.68|21.93|20.24|0
1706892600000|2024-02-02 16:50:00|22.23|20.52|22.27|20.56|23.25|21.46|21.93|20.25|0
1706892900000|2024-02-02 16:55:00|22.31|20.6|22.83|21.07|23.18|21.39|22.19|20.48|0
1706893200000|2024-02-02 17:00:00|22.87|21.11|22.82|21.07|22.95|21.19|22.39|20.67|0
1706893500000|2024-02-02 17:05:00|22.78|21.03|23.13|21.35|23.17|21.39|22.39|20.67|0
1706893800000|2024-02-02 17:10:00|23.17|21.39|22.55|20.82|23.3|21.51|22.16|20.46|0
1706894100000|2024-02-02 17:15:00|22.68|20.94|21.78|20.1|22.81|21.06|21.78|20.1|0
1706894400000|2024-02-02 17:20:00|21.74|20.06|21.95|20.26|22.16|20.46|21.74|20.06|0
1706894700000|2024-02-02 17:25:00|21.9|20.22|21.8|20.12|22.16|20.45|20.7|19.11|0
1706895000000|2024-02-02 17:30:00|21.75|20.08|21.96|20.27|21.96|20.27|21.34|19.7|0
1706895300000|2024-02-02 17:35:00|21.92|20.23|21.89|20.2|22.18|20.47|21.3|19.66|0
1706895600000|2024-02-02 17:40:00|21.84|20.16|24.63|22.74|25|23.08|21.84|20.16|0
1706895900000|2024-02-02 17:45:00|25|23.08|24.38|22.5|25.43|23.47|23.77|21.94|0
1706896200000|2024-02-02 17:50:00|24.42|22.54|23.71|21.88|24.62|22.73|23.71|21.88|0
1706896500000|2024-02-02 17:55:00|23.75|21.92|22.43|20.7|23.89|22.05|22.43|20.7|0
1706896800000|2024-02-02 18:00:00|22.47|20.74|21.92|20.23|22.47|20.74|21.88|20.19|0
1706897100000|2024-02-02 18:05:00|21.87|20.19|22.51|20.78|22.64|20.9|21.42|19.77|0
1706897400000|2024-02-02 18:10:00|22.42|20.7|21.83|20.15|22.42|20.7|21.74|20.07|0
1706897700000|2024-02-02 18:15:00|21.79|20.11|22.02|20.33|22.62|20.88|21.7|20.03|0
1706898000000|2024-02-02 18:20:00|21.94|20.25|21.77|20.1|22.53|20.8|21.56|19.9|0
1706898300000|2024-02-02 18:25:00|21.73|20.06|22.87|21.11|23.26|21.47|21.73|20.06|0
1706898600000|2024-02-02 18:30:00|22.91|21.15|22.91|21.15|23.22|21.43|22.61|20.87|0
1706898900000|2024-02-02 18:35:00|22.82|21.07|22.52|20.79|23.61|21.79|22.35|20.63|0
1706899200000|2024-02-02 18:40:00|22.48|20.75|22.18|20.47|22.61|20.87|22.01|20.32|0
1706899500000|2024-02-02 18:45:00|22.14|20.43|22.13|20.43|22.64|20.9|21.8|20.12|0
1706899800000|2024-02-02 18:50:00|22.09|20.39|22.01|20.31|22.43|20.7|21.72|20.05|0
1706900100000|2024-02-02 18:55:00|22.05|20.35|21.92|20.23|22.22|20.51|21.71|20.04|0
1706900400000|2024-02-02 19:00:00|21.84|20.16|21.52|19.86|22.06|20.36|21.15|19.53|0
1706900700000|2024-02-02 19:05:00|21.56|19.9|21.35|19.71|21.77|20.09|21.23|19.6|0
1706901000000|2024-02-02 19:10:00|21.27|19.64|20.95|19.34|21.48|19.82|20.67|19.08|0
1706901300000|2024-02-02 19:15:00|20.99|19.37|21.73|20.06|21.81|20.13|20.79|19.19|0
1706901600000|2024-02-02 19:20:00|21.69|20.02|21.52|19.87|22.22|20.51|21.48|19.83|0
1706901900000|2024-02-02 19:25:00|21.56|19.9|21.72|20.05|22.01|20.32|21.52|19.87|0
1706902200000|2024-02-02 19:30:00|21.6|19.94|20.99|19.38|21.8|20.13|20.99|19.38|0
1706902500000|2024-02-02 19:35:00|20.83|19.23|20.83|19.23|21.15|19.52|20.75|19.16|0
1706902800000|2024-02-02 19:40:00|20.79|19.19|20.79|19.19|20.87|19.26|20.48|18.9|0
1706903100000|2024-02-02 19:45:00|20.95|19.34|20.67|19.08|21.03|19.41|20.51|18.93|0
1706903400000|2024-02-02 19:50:00|20.71|19.12|20.45|18.88|21.26|19.63|20.45|18.88|0
1706903700000|2024-02-02 19:55:00|20.41|18.84|20.14|18.59|20.93|19.32|20.06|18.52|0
1706904000000|2024-02-02 20:00:00|20.06|18.52|20.33|18.77|20.72|19.13|20.06|18.52|0
1706904300000|2024-02-02 20:05:00|20.37|18.8|19.98|18.44|20.48|18.91|19.9|18.37|0
1706904600000|2024-02-02 20:10:00|19.94|18.41|20.25|18.69|20.28|18.72|19.56|18.05|0
1706904900000|2024-02-02 20:15:00|20.28|18.72|20.01|18.47|20.28|18.72|19.97|18.44|0
1706905200000|2024-02-02 20:20:00|20.09|18.54|20.75|19.16|20.91|19.3|19.93|18.4|0
1706905500000|2024-02-02 20:25:00|20.79|19.19|19.37|17.88|20.79|19.19|19.37|17.88|0
1706905800000|2024-02-02 20:30:00|19.41|17.92|20.37|18.81|20.61|19.03|19.37|17.88|0
1706906100000|2024-02-02 20:35:00|20.33|18.77|20.04|18.5|20.81|19.21|20|18.46|0
1706906400000|2024-02-02 20:40:00|20.12|18.57|20.47|18.9|20.47|18.9|19.96|18.42|0
1706906700000|2024-02-02 20:45:00|20.55|18.97|20.35|18.78|20.83|19.23|20.23|18.67|0
1706907000000|2024-02-02 20:50:00|20.31|18.75|19.88|18.35|20.55|18.96|19.8|18.28|0
1706907300000|2024-02-02 20:55:00|19.8|18.28|21.43|19.79|21.52|19.86|19.49|17.99|0
1706907600000|2024-02-02 21:00:00|21.52|19.86|22.1|20.4|22.83|21.08|21.52|19.86|0
1706907900000|2024-02-02 21:05:00|22.06|20.36|21.12|19.5|22.06|20.36|21.08|19.46|0
1706908200000|2024-02-02 21:10:00|21.17|19.54|21.12|19.5|21.29|19.65|21.08|19.46|0
1707096000000|2024-02-05 01:20:00|23.78|21.95|23.6|21.79|23.81|21.97|23.56|21.74|0
1707096300000|2024-02-05 01:25:00|23.62|21.81|23.69|21.87|23.91|22.07|23.62|21.81|0
1707105600000|2024-02-05 04:00:00|23.6|21.79|23.6|21.79|23.6|21.79|23.6|21.79|0
1707105900000|2024-02-05 04:05:00|23.65|21.78|23.55|21.74|23.69|21.87|23.55|21.74|0
1707106200000|2024-02-05 04:10:00|23.53|21.72|23.55|21.74|23.55|21.74|23.46|21.66|0
1707106500000|2024-02-05 04:15:00|23.51|21.7|23.5|21.69|23.51|21.7|23.41|21.61|0
1707106800000|2024-02-05 04:20:00|23.55|21.74|23.54|21.73|23.59|21.78|23.5|21.69|0
1707107100000|2024-02-05 04:25:00|23.59|21.77|23.54|21.73|23.59|21.77|23.54|21.73|0
1707107400000|2024-02-05 04:30:00|23.56|21.75|23.63|21.81|23.63|21.81|23.54|21.73|0
1707107700000|2024-02-05 04:35:00|23.58|21.77|23.63|21.81|23.63|21.81|23.58|21.77|0
1707108000000|2024-02-05 04:40:00|23.67|21.85|23.67|21.85|23.67|21.85|23.62|21.81|0
1707108300000|2024-02-05 04:45:00|23.62|21.81|23.53|21.72|23.67|21.85|23.53|21.72|0
1707108600000|2024-02-05 04:50:00|23.57|21.76|23.44|21.64|23.57|21.76|23.44|21.64|0
1707108900000|2024-02-05 04:55:00|23.39|21.63|23.39|21.59|23.39|21.63|23.39|21.59|0
1707109200000|2024-02-05 05:00:00|23.44|21.63|23.39|21.59|23.44|21.63|23.26|21.47|0
1707109500000|2024-02-05 05:05:00|23.34|21.55|23.34|21.55|23.48|21.67|23.34|21.55|0
1707109800000|2024-02-05 05:10:00|23.36|21.57|23.21|21.42|23.43|21.63|23.21|21.42|0
1707110100000|2024-02-05 05:15:00|23.18|21.4|22.94|21.17|23.21|21.42|22.94|21.17|0
1707110400000|2024-02-05 05:20:00|22.98|21.21|23.07|21.29|23.07|21.29|22.94|21.17|0
1707110700000|2024-02-05 05:25:00|23.02|21.25|23.11|21.33|23.11|21.33|22.98|21.21|0
1707111000000|2024-02-05 05:30:00|23.15|21.37|23.33|21.53|23.37|21.57|23.06|21.29|0
1707111300000|2024-02-05 05:35:00|23.28|21.49|23.28|21.49|23.33|21.53|23.24|21.45|0
1707111600000|2024-02-05 05:40:00|23.32|21.53|23.23|21.45|23.32|21.53|23.23|21.45|0
1707111900000|2024-02-05 05:45:00|23.19|21.4|23.19|21.4|23.28|21.48|23.14|21.36|0
1707112200000|2024-02-05 05:50:00|23.23|21.44|23.14|21.36|23.23|21.44|23.14|21.36|0
1707112500000|2024-02-05 05:55:00|23.12|21.34|23.09|21.32|23.14|21.36|23.01|21.24|0
1707112800000|2024-02-05 06:00:00|23.05|21.28|22.83|21.07|23.09|21.32|22.83|21.07|0
1707113100000|2024-02-05 06:05:00|22.78|21.03|22.82|21.07|22.91|21.15|22.78|21.03|0
1707113400000|2024-02-05 06:10:00|22.78|21.03|22.91|21.15|22.91|21.15|22.74|20.99|0
1707113700000|2024-02-05 06:15:00|22.95|21.19|22.95|21.18|22.95|21.19|22.86|21.1|0
1707114000000|2024-02-05 06:20:00|22.91|21.14|22.82|21.06|22.91|21.14|22.82|21.06|0
1707114300000|2024-02-05 06:25:00|22.73|20.98|22.68|20.94|22.81|21.06|22.64|20.9|0
1707114600000|2024-02-05 06:30:00|22.66|20.92|22.68|20.94|22.81|21.06|22.64|20.9|0
1707114900000|2024-02-05 06:35:00|22.72|20.98|22.81|21.05|22.81|21.05|22.72|20.97|0
1707115200000|2024-02-05 06:40:00|22.85|21.09|22.89|21.13|22.98|21.21|22.81|21.05|0
1707115500000|2024-02-05 06:45:00|22.85|21.09|22.8|21.05|22.85|21.09|22.72|20.97|0
1707115800000|2024-02-05 06:50:00|22.85|21.09|22.76|21.01|22.89|21.13|22.76|21.01|0
1707116100000|2024-02-05 06:55:00|22.78|21.03|22.8|21.04|22.84|21.08|22.71|20.96|0
1707116400000|2024-02-05 07:00:00|22.75|21|22.75|21|22.84|21.08|22.58|20.84|0
1707116700000|2024-02-05 07:05:00|22.79|21.04|22.88|21.12|22.92|21.16|22.79|21.04|0
1707117000000|2024-02-05 07:10:00|22.92|21.16|22.83|21.08|22.92|21.16|22.79|21.04|0
1707117300000|2024-02-05 07:15:00|22.88|21.12|22.74|20.99|22.92|21.16|22.7|20.95|0
1707117600000|2024-02-05 07:20:00|22.79|21.03|22.76|21.01|22.83|21.07|22.74|20.99|0
1707117900000|2024-02-05 07:25:00|22.78|21.03|22.78|21.03|22.82|21.07|22.69|20.95|0
1707118200000|2024-02-05 07:30:00|22.82|21.07|22.82|21.07|22.95|21.19|22.78|21.02|0
1707118500000|2024-02-05 07:35:00|22.8|21.06|22.64|20.9|22.82|21.06|22.56|20.82|0
1707118800000|2024-02-05 07:40:00|22.69|20.94|22.43|20.7|22.69|20.94|22.43|20.7|0
1707119100000|2024-02-05 07:45:00|22.38|20.66|22.59|20.86|22.68|20.94|22.38|20.66|0
1707119400000|2024-02-05 07:50:00|22.57|20.84|22.61|20.88|22.77|21.02|22.55|20.82|0
1707119700000|2024-02-05 07:55:00|22.59|20.85|23.07|21.29|23.07|21.3|22.59|20.85|0
1707120000000|2024-02-05 08:00:00|23.16|21.38|22.93|21.17|23.29|21.5|22.93|21.17|0
1707120300000|2024-02-05 08:05:00|22.85|21.09|22.54|20.81|22.85|21.09|22.54|20.81|0
1707120600000|2024-02-05 08:10:00|22.56|20.83|22.41|20.68|22.58|20.85|22.24|20.53|0
1707120900000|2024-02-05 08:15:00|22.37|20.65|22.36|20.64|22.62|20.88|22.32|20.61|0
1707121200000|2024-02-05 08:20:00|22.32|20.6|22.89|21.13|22.89|21.13|22.23|20.52|0
1707121500000|2024-02-05 08:25:00|22.85|21.09|22.71|20.97|22.89|21.13|22.67|20.93|0
1707121800000|2024-02-05 08:30:00|22.67|20.93|22.71|20.96|22.93|21.17|22.63|20.89|0
1707122100000|2024-02-05 08:35:00|22.75|21|22.97|21.2|23.1|21.32|22.73|20.98|0
1707122400000|2024-02-05 08:40:00|22.95|21.18|22.88|21.12|23.01|21.24|22.79|21.04|0
1707122700000|2024-02-05 08:45:00|22.92|21.16|22.75|21|22.97|21.2|22.62|20.88|0
1707123000000|2024-02-05 08:50:00|22.7|20.96|23|21.24|23.03|21.26|22.7|20.96|0
1707123300000|2024-02-05 08:55:00|23.05|21.28|22.91|21.15|23.09|21.32|22.91|21.15|0
1707123600000|2024-02-05 09:00:00|22.94|21.17|23|21.23|23.09|21.31|22.74|20.99|0
1707123900000|2024-02-05 09:05:00|22.96|21.19|23.17|21.39|23.17|21.39|22.91|21.15|0
1707124200000|2024-02-05 09:10:00|23.15|21.37|22.99|21.22|23.17|21.39|22.99|21.22|0
1707124500000|2024-02-05 09:15:00|23.02|21.25|23.7|21.87|23.74|21.92|23.02|21.25|0
1707124800000|2024-02-05 09:20:00|23.74|21.92|23.65|21.83|23.74|21.92|23.56|21.75|0
1707125100000|2024-02-05 09:25:00|23.74|21.91|22.9|21.14|23.87|22.04|22.9|21.14|0
1707125400000|2024-02-05 09:30:00|22.99|21.22|22.81|21.05|22.99|21.22|22.72|20.97|0
1707125700000|2024-02-05 09:35:00|22.9|21.14|22.85|21.09|23.03|21.26|22.76|21.01|0
1707126000000|2024-02-05 09:40:00|22.81|21.05|22.67|20.93|22.81|21.05|22.63|20.89|0
1707126300000|2024-02-05 09:45:00|22.72|20.97|23.11|21.33|23.15|21.37|22.63|20.89|0
1707126600000|2024-02-05 09:50:00|23.07|21.29|23.33|21.54|23.47|21.66|23.02|21.25|0
1707126900000|2024-02-05 09:55:00|23.29|21.49|23.1|21.33|23.37|21.58|23.06|21.29|0
1707127200000|2024-02-05 10:00:00|23.06|21.29|22.62|20.88|23.06|21.29|22.57|20.84|0
1707127500000|2024-02-05 10:05:00|22.53|20.8|22.83|21.08|22.88|21.12|22.49|20.76|0
1707127800000|2024-02-05 10:10:00|22.79|21.04|22.7|20.95|22.88|21.12|22.66|20.91|0
1707128100000|2024-02-05 10:15:00|22.66|20.91|22.57|20.83|22.7|20.95|22.57|20.83|0
1707128400000|2024-02-05 10:20:00|22.52|20.79|22.3|20.59|22.61|20.87|22.3|20.59|0
1707128700000|2024-02-05 10:25:00|22.26|20.55|22.34|20.62|22.43|20.71|22.26|20.55|0
1707129000000|2024-02-05 10:30:00|22.3|20.59|21.87|20.19|22.3|20.59|21.87|20.19|0
1707129300000|2024-02-05 10:35:00|21.91|20.23|21.78|20.11|22.08|20.38|21.74|20.07|0
1707129600000|2024-02-05 10:40:00|21.82|20.15|21.86|20.18|21.99|20.3|21.74|20.07|0
1707129900000|2024-02-05 10:45:00|21.89|20.2|21.95|20.26|22.01|20.32|21.86|20.18|0
1707130200000|2024-02-05 10:50:00|21.9|20.22|21.69|20.02|21.95|20.26|21.69|20.02|0
1707130500000|2024-02-05 10:55:00|21.73|20.06|21.98|20.29|22.11|20.41|21.73|20.06|0
1707130800000|2024-02-05 11:00:00|21.94|20.25|22.2|20.49|22.24|20.53|21.94|20.25|0
1707131100000|2024-02-05 11:05:00|22.24|20.53|22.06|20.37|22.24|20.53|22.06|20.37|0
1707131400000|2024-02-05 11:10:00|22.04|20.35|22.15|20.44|22.15|20.44|21.93|20.25|0
1707131700000|2024-02-05 11:15:00|22.17|20.46|22.02|20.32|22.19|20.48|21.97|20.28|0
1707132000000|2024-02-05 11:20:00|22.04|20.34|21.97|20.28|22.06|20.36|21.93|20.24|0
1707132300000|2024-02-05 11:25:00|21.93|20.24|22.14|20.44|22.14|20.44|21.84|20.16|0
1707132600000|2024-02-05 11:30:00|22.18|20.48|22.05|20.35|22.2|20.5|21.84|20.16|0
1707132900000|2024-02-05 11:35:00|22.09|20.39|22.09|20.39|22.18|20.47|22.01|20.31|0
1707133200000|2024-02-05 11:40:00|22.05|20.35|22.17|20.47|22.18|20.47|22|20.31|0
1707133500000|2024-02-05 11:45:00|22.15|20.45|22|20.31|22.3|20.59|21.96|20.27|0
1707133800000|2024-02-05 11:50:00|22.04|20.35|22.21|20.5|22.21|20.5|22|20.31|0
1707134100000|2024-02-05 11:55:00|22.19|20.48|22.25|20.54|22.3|20.58|22.08|20.38|0
1707134400000|2024-02-05 12:00:00|22.34|20.62|22.42|20.7|22.55|20.82|22.34|20.62|0
1707134700000|2024-02-05 12:05:00|22.38|20.66|22.07|20.38|22.51|20.78|22.07|20.38|0
1707135000000|2024-02-05 12:10:00|22.12|20.42|21.82|20.14|22.16|20.45|21.8|20.12|0
1707135300000|2024-02-05 12:15:00|21.9|20.22|21.77|20.1|21.9|20.22|21.73|20.06|0
1707135600000|2024-02-05 12:20:00|21.73|20.06|21.35|19.71|22.27|20.56|21.18|19.56|0
1707135900000|2024-02-05 12:25:00|21.39|19.75|21.68|20.02|21.77|20.1|21.39|19.75|0
1707136200000|2024-02-05 12:30:00|21.64|19.98|21.51|19.86|21.81|20.13|21.51|19.86|0
1707136500000|2024-02-05 12:35:00|21.47|19.82|21.34|19.7|21.47|19.82|21.22|19.59|0
1707136800000|2024-02-05 12:40:00|21.3|19.66|21.38|19.74|21.42|19.78|21.2|19.57|0
1707137100000|2024-02-05 12:45:00|21.4|19.76|21.5|19.85|21.59|19.93|21.36|19.72|0
1707137400000|2024-02-05 12:50:00|21.46|19.81|21.21|19.58|21.46|19.81|21.21|19.58|0
1707137700000|2024-02-05 12:55:00|21.17|19.54|21.37|19.73|21.37|19.73|21.17|19.54|0
1707138000000|2024-02-05 13:00:00|21.42|19.77|21.54|19.88|21.58|19.92|21.25|19.61|0
1707138300000|2024-02-05 13:05:00|21.56|19.9|21.62|19.96|21.66|20|21.37|19.73|0
1707138600000|2024-02-05 13:10:00|21.66|20|21.53|19.88|21.66|20|21.49|19.84|0
1707138900000|2024-02-05 13:15:00|21.51|19.86|21.45|19.8|21.74|20.07|21.45|19.8|0
1707139200000|2024-02-05 13:20:00|21.49|19.84|22.3|20.58|22.51|20.78|21.45|19.8|0
1707139500000|2024-02-05 13:25:00|22.34|20.62|22.51|20.78|22.6|20.86|22.25|20.54|0
1707139800000|2024-02-05 13:30:00|22.55|20.82|22.51|20.78|22.55|20.82|22.34|20.62|0
1707140100000|2024-02-05 13:35:00|22.53|20.8|22.72|20.98|22.81|21.06|22.53|20.8|0
1707140400000|2024-02-05 13:40:00|22.68|20.94|22.7|20.95|22.9|21.14|22.68|20.93|0
1707140700000|2024-02-05 13:45:00|22.68|20.93|22.5|20.77|22.77|21.01|22.46|20.73|0
1707141000000|2024-02-05 13:50:00|22.54|20.81|22.8|21.05|22.81|21.05|22.5|20.77|0
1707141300000|2024-02-05 13:55:00|22.76|21.01|22.3|20.58|22.98|21.21|22.25|20.54|0
1707141600000|2024-02-05 14:00:00|22.25|20.54|22.07|20.38|22.47|20.74|22.03|20.34|0
1707141900000|2024-02-05 14:05:00|22.12|20.42|22.38|20.66|22.4|20.68|22.07|20.38|0
1707142200000|2024-02-05 14:10:00|22.33|20.62|21.94|20.25|22.33|20.62|21.9|20.21|0
1707142500000|2024-02-05 14:15:00|21.98|20.29|21.68|20.01|21.98|20.29|21.66|19.99|0
1707142800000|2024-02-05 14:20:00|21.64|19.97|21.55|19.89|21.74|20.07|21.46|19.81|0
1707143100000|2024-02-05 14:25:00|21.51|19.85|20.96|19.35|21.68|20.01|20.96|19.35|0
1707143400000|2024-02-05 14:30:00|21|19.38|21.64|19.98|22.42|20.7|21|19.38|0
1707143700000|2024-02-05 14:35:00|21.69|20.02|22.24|20.53|22.59|20.85|21.69|20.02|0
1707144000000|2024-02-05 14:40:00|22.33|20.61|22.11|20.41|22.68|20.93|22.07|20.37|0
1707144300000|2024-02-05 14:45:00|22.07|20.37|21.56|19.9|22.2|20.49|21.26|19.63|0
1707144600000|2024-02-05 14:50:00|21.52|19.86|21.6|19.94|22.03|20.34|21.51|19.86|0
1707144900000|2024-02-05 14:55:00|21.64|19.98|21.32|19.68|21.68|20.02|21.22|19.58|0
1707145200000|2024-02-05 15:00:00|21.28|19.64|23.4|21.6|23.4|21.6|21.28|19.64|0
1707145500000|2024-02-05 15:05:00|23.31|21.52|23.44|21.64|23.63|21.81|22.68|20.94|0
1707145800000|2024-02-05 15:10:00|23.4|21.6|23.26|21.47|23.59|21.77|22.44|20.71|0
1707146100000|2024-02-05 15:15:00|23.31|21.52|25.03|23.11|25.62|23.65|23.26|21.47|0
1707146400000|2024-02-05 15:20:00|25.27|23.33|25.22|23.28|25.72|23.74|24.84|22.93|0
1707146700000|2024-02-05 15:25:00|25.27|23.33|24.64|22.75|25.27|23.33|24.5|22.62|0
1707147000000|2024-02-05 15:30:00|24.74|22.83|24.88|22.97|25.07|23.14|24.45|22.57|0
1707147300000|2024-02-05 15:35:00|24.83|22.92|24.97|23.05|25.02|23.1|24.45|22.57|0
1707147600000|2024-02-05 15:40:00|24.92|23.01|26.38|24.38|26.63|24.63|24.92|23.01|0
1707147900000|2024-02-05 15:45:00|26.53|24.53|25.8|23.81|26.77|24.77|25.8|23.81|0
1707148200000|2024-02-05 15:50:00|25.75|23.77|25.84|23.86|26.14|24.14|25.6|23.63|0
1707148500000|2024-02-05 15:55:00|25.79|23.81|25.69|23.72|26.09|24.09|25.55|23.58|0
1707148800000|2024-02-05 16:00:00|25.64|23.67|25.59|23.62|25.94|23.94|25.44|23.49|0
1707149100000|2024-02-05 16:05:00|25.54|23.58|24.24|22.37|25.54|23.58|24.14|22.29|0
1707149400000|2024-02-05 16:10:00|24.19|22.33|23.86|22.02|24.43|22.55|23.86|22.02|0
1707149700000|2024-02-05 16:15:00|23.91|22.07|23.62|21.81|24.05|22.2|23.58|21.76|0
1707150000000|2024-02-05 16:20:00|23.58|21.76|24.37|22.5|24.47|22.59|23.48|21.68|0
1707150300000|2024-02-05 16:25:00|24.42|22.54|24.77|22.87|24.87|22.96|24.13|22.28|0
1707150600000|2024-02-05 16:30:00|24.73|22.82|23.21|21.42|24.73|22.82|23.16|21.38|0
1707150900000|2024-02-05 16:35:00|23.3|21.51|23.34|21.54|23.57|21.76|23.11|21.33|0
1707151200000|2024-02-05 16:40:00|23.39|21.59|23.71|21.88|24.18|22.32|23.39|21.59|0
1707151500000|2024-02-05 16:45:00|23.66|21.84|23.29|21.5|23.66|21.84|23.15|21.37|0
1707151800000|2024-02-05 16:50:00|23.33|21.54|23.24|21.45|23.52|21.71|23.01|21.24|0
1707152100000|2024-02-05 16:55:00|23.33|21.54|22.83|21.07|23.33|21.54|22.74|20.99|0
1707152400000|2024-02-05 17:00:00|22.78|21.03|22.69|20.95|22.96|21.2|22.6|20.86|0
1707152700000|2024-02-05 17:05:00|22.65|20.9|22.37|20.65|22.69|20.94|22.24|20.53|0
1707153000000|2024-02-05 17:10:00|22.33|20.61|22.15|20.45|22.37|20.65|21.98|20.29|0
1707153300000|2024-02-05 17:15:00|22.2|20.49|22.1|20.4|22.2|20.49|21.89|20.2|0
1707153600000|2024-02-05 17:20:00|22.06|20.36|21.48|19.83|23.07|21.3|21.43|19.79|0
1707153900000|2024-02-05 17:25:00|21.43|19.79|21.26|19.62|21.65|19.99|21.26|19.62|0
1707154200000|2024-02-05 17:30:00|21.13|19.51|20.9|19.29|21.13|19.51|20.75|19.15|0
1707154500000|2024-02-05 17:35:00|20.87|19.27|20.33|18.77|20.96|19.35|20.21|18.65|0
1707154800000|2024-02-05 17:40:00|20.25|18.69|20.33|18.76|20.49|18.92|20.16|18.61|0
1707155100000|2024-02-05 17:45:00|20.29|18.72|20.61|19.03|20.87|19.26|20.28|18.72|0
1707155400000|2024-02-05 17:50:00|20.57|18.99|20.78|19.18|21.04|19.42|20.53|18.95|0
1707155700000|2024-02-05 17:55:00|20.82|19.22|20.74|19.14|20.91|19.3|20.53|18.95|0
1707156000000|2024-02-05 18:00:00|20.69|19.1|20.82|19.22|21.29|19.65|20.69|19.1|0
1707156300000|2024-02-05 18:05:00|20.77|19.18|20.48|18.9|20.94|19.33|20.4|18.83|0
1707156600000|2024-02-05 18:10:00|20.44|18.87|19.94|18.41|20.6|19.02|19.94|18.41|0
1707156900000|2024-02-05 18:15:00|20.02|18.48|20.39|18.82|20.68|19.09|20.02|18.48|0
1707157200000|2024-02-05 18:20:00|20.35|18.78|20.81|19.21|20.93|19.32|20.31|18.75|0
1707157500000|2024-02-05 18:25:00|20.85|19.24|21.44|19.79|21.44|19.79|20.76|19.17|0
1707157800000|2024-02-05 18:30:00|21.49|19.83|20.93|19.32|21.49|19.83|20.93|19.32|0
1707158100000|2024-02-05 18:35:00|20.89|19.28|20.8|19.2|21.14|19.51|20.55|18.97|0
1707158400000|2024-02-05 18:40:00|20.71|19.12|20.71|19.12|21.22|19.59|20.67|19.08|0
1707158700000|2024-02-05 18:45:00|20.67|19.08|20.67|19.08|20.71|19.12|20.42|18.85|0
1707159000000|2024-02-05 18:50:00|20.63|19.04|20.83|19.23|21|19.39|20.5|18.92|0
1707159300000|2024-02-05 18:55:00|20.88|19.27|20.54|18.96|21.13|19.5|20.49|18.92|0
1707159600000|2024-02-05 19:00:00|20.58|19|20.79|19.19|21|19.38|20.49|18.92|0
1707159900000|2024-02-05 19:05:00|20.74|19.15|20.41|18.84|20.95|19.34|20.2|18.65|0
1707160200000|2024-02-05 19:10:00|20.32|18.76|20.61|19.03|20.66|19.07|20.28|18.72|0
1707160500000|2024-02-05 19:15:00|20.65|19.07|20.65|19.06|20.82|19.22|20.36|18.8|0
1707160800000|2024-02-05 19:20:00|20.69|19.1|20.15|18.6|20.78|19.18|20.07|18.53|0
1707161100000|2024-02-05 19:25:00|20.11|18.56|20.03|18.49|20.27|18.71|19.86|18.34|0
1707161400000|2024-02-05 19:30:00|19.98|18.45|19.42|17.92|20.07|18.52|19.42|17.92|0
1707161700000|2024-02-05 19:35:00|19.46|17.96|19.38|17.89|19.54|18.03|18.98|17.52|0
1707162000000|2024-02-05 19:40:00|19.34|17.85|19.25|17.77|19.45|17.96|19.06|17.59|0
1707162300000|2024-02-05 19:45:00|19.24|17.76|19.02|17.55|19.25|17.77|18.86|17.41|0
1707162600000|2024-02-05 19:50:00|18.98|17.52|19.09|17.62|19.37|17.88|18.94|17.48|0
1707162900000|2024-02-05 19:55:00|19.13|17.66|19.13|17.66|19.33|17.84|19.01|17.55|0
1707163200000|2024-02-05 20:00:00|19.17|17.69|19.76|18.24|19.76|18.24|19.09|17.62|0
1707163500000|2024-02-05 20:05:00|19.72|18.21|20.38|18.81|20.54|18.96|19.52|18.02|0
1707163800000|2024-02-05 20:10:00|20.33|18.77|21.11|19.49|21.11|19.49|20.17|18.62|0
1707164100000|2024-02-05 20:15:00|21.13|19.51|20.66|19.07|21.43|19.78|20.43|18.86|0
1707164400000|2024-02-05 20:20:00|20.7|19.11|20.24|18.69|20.87|19.27|20.16|18.61|0
1707164700000|2024-02-05 20:25:00|20.16|18.61|19.59|18.08|20.28|18.72|19.51|18.01|0
1707165000000|2024-02-05 20:30:00|19.55|18.05|19.31|17.82|19.91|18.38|19.27|17.79|0
1707165300000|2024-02-05 20:35:00|19.27|17.79|19.41|17.92|20.19|18.64|18.97|17.51|0
1707165600000|2024-02-05 20:40:00|19.33|17.84|19.86|18.33|19.86|18.33|19.29|17.81|0
1707165900000|2024-02-05 20:45:00|19.9|18.37|20.02|18.48|20.02|18.48|19.25|17.77|0
1707166200000|2024-02-05 20:50:00|20.06|18.52|19.48|17.99|20.06|18.52|19.08|17.62|0
1707166500000|2024-02-05 20:55:00|19.52|18.02|20.6|19.01|20.6|19.01|18.96|17.5|0
1707166800000|2024-02-05 21:00:00|20.68|19.09|20.92|19.31|21.59|19.93|20.68|19.09|0
1707167100000|2024-02-05 21:05:00|20.81|19.21|20.81|19.21|20.85|19.25|20.6|19.01|0
1707167400000|2024-02-05 21:10:00|20.79|19.19|20.98|19.36|21.06|19.44|20.72|19.13|0
1707167700000|2024-02-05 21:15:00|20.93|19.32|20.5|18.9|21.02|19.4|20.03|18.43|0
1707168000000|2024-02-05 21:20:00|20.46|18.86|20.5|18.9|20.5|18.9|20.42|18.82|0
1707168300000|2024-02-05 21:25:00|20.46|18.86|20.54|18.94|20.54|18.94|20.42|18.82|0
1707168600000|2024-02-05 21:30:00|20.58|18.98|20.7|19.1|20.78|19.18|20.58|18.98|0
1707168900000|2024-02-05 21:35:00|20.72|19.12|20.66|19.06|20.74|19.14|20.62|19.02|0
1707169200000|2024-02-05 21:40:00|20.64|19.04|20.57|18.97|20.64|19.04|20.53|18.93|0
1707169500000|2024-02-05 21:45:00|20.53|18.93|20.61|19.01|20.61|19.01|20.53|18.93|0
1707169800000|2024-02-05 21:50:00|20.65|19.05|20.53|18.93|20.65|19.05|20.49|18.89|0
1707170100000|2024-02-05 21:55:00|20.49|18.89|20.42|18.82|20.53|18.93|20.36|18.76|0
1707170400000|2024-02-05 22:00:00|20.37|18.77|20.41|18.81|20.41|18.81|20.36|18.76|0
1707170700000|2024-02-05 22:05:00|20.39|18.79|20.37|18.77|20.43|18.83|20.37|18.77|0
1707171000000|2024-02-05 22:10:00|20.38|18.78|20.41|18.81|20.42|18.82|20.37|18.77|0
1707171300000|2024-02-05 22:15:00|20.44|18.84|20.4|18.8|20.46|18.86|20.4|18.8|0
1707171600000|2024-02-05 22:20:00|20.41|18.81|20.39|18.79|20.43|18.83|20.39|18.79|0
1707171900000|2024-02-05 22:25:00|20.41|18.81|20.4|18.8|20.41|18.81|20.39|18.79|0
1707172200000|2024-02-05 22:30:00|20.39|18.79|20.46|18.86|20.51|18.91|20.37|18.77|0
1707172500000|2024-02-05 22:35:00|20.47|18.87|20.44|18.84|20.47|18.87|20.44|18.84|0
1707172800000|2024-02-05 22:40:00|20.43|18.83|20.37|18.77|20.43|18.83|20.37|18.77|0
1707173100000|2024-02-05 22:45:00|20.38|18.78|20.41|18.81|20.41|18.81|20.37|18.77|0
1707173400000|2024-02-05 22:50:00|20.4|18.8|20.4|18.8|20.4|18.8|20.4|18.8|0
1707173700000|2024-02-05 22:55:00|20.41|18.81|20.4|18.8|20.41|18.81|20.4|18.8|0
1707174000000|2024-02-05 23:00:00|20.39|18.79|20.33|18.73|20.39|18.79|20.07|18.47|0
1707174300000|2024-02-05 23:05:00|20.31|18.71|20.33|18.73|20.37|18.77|20.21|18.61|0
1707174600000|2024-02-05 23:10:00|20.29|18.69|20.24|18.64|20.33|18.73|20.24|18.64|0
1707174900000|2024-02-05 23:15:00|20.2|18.6|20.2|18.6|20.24|18.64|20.2|18.6|0
1707175200000|2024-02-05 23:20:00|20.22|18.62|20.24|18.64|20.24|18.64|20.12|18.52|0
1707175500000|2024-02-05 23:25:00|20.28|18.68|20.32|18.72|20.32|18.72|20.24|18.64|0
1707175800000|2024-02-05 23:30:00|20.28|18.68|20.31|18.71|20.36|18.76|20.23|18.63|0
1707176100000|2024-02-05 23:35:00|20.35|18.75|20.39|18.79|20.43|18.83|20.31|18.71|0
1707176400000|2024-02-05 23:40:00|20.43|18.83|20.43|18.83|20.56|18.96|20.43|18.83|0
1707176700000|2024-02-05 23:45:00|20.47|18.87|20.63|19.03|20.63|19.03|20.45|18.85|0
1707177000000|2024-02-05 23:50:00|20.59|18.99|20.59|18.99|20.63|19.03|20.55|18.95|0
1707177300000|2024-02-05 23:55:00|20.61|19.01|20.67|19.07|20.75|19.15|20.59|18.99|0
1707177600000|2024-02-06 00:00:00|20.71|19.11|20.42|18.82|20.75|19.15|20.42|18.82|0
1707177900000|2024-02-06 00:05:00|20.46|18.86|20.38|18.78|20.46|18.86|20.3|18.7|0
1707178200000|2024-02-06 00:10:00|20.42|18.82|20.33|18.73|20.42|18.82|20.29|18.69|0
1707178500000|2024-02-06 00:15:00|20.25|18.65|20.29|18.69|20.29|18.69|20.19|18.59|0
1707178800000|2024-02-06 00:20:00|20.25|18.65|20.25|18.65|20.33|18.73|20.25|18.65|0
1707179100000|2024-02-06 00:25:00|20.21|18.61|20.33|18.73|20.33|18.73|20.21|18.61|0
1707179400000|2024-02-06 00:30:00|20.29|18.69|20.37|18.77|20.37|18.77|20.24|18.64|0
1707179700000|2024-02-06 00:35:00|20.36|18.76|20.32|18.72|20.41|18.81|20.32|18.72|0
1707180000000|2024-02-06 00:40:00|20.28|18.68|20.2|18.6|20.3|18.7|20.16|18.56|0
1707180300000|2024-02-06 00:45:00|20.16|18.56|20.12|18.52|20.2|18.6|20.04|18.44|0
1707180600000|2024-02-06 00:50:00|20.11|18.51|20.15|18.55|20.16|18.56|20.11|18.51|0
1707180900000|2024-02-06 00:55:00|20.11|18.51|20.19|18.59|20.19|18.59|20.07|18.47|0
1707181200000|2024-02-06 01:00:00|20.15|18.55|19.95|18.35|20.19|18.59|19.95|18.35|0
1707181500000|2024-02-06 01:05:00|19.91|18.31|19.94|18.34|20.07|18.47|19.87|18.27|0
1707181800000|2024-02-06 01:10:00|19.91|18.31|19.78|18.18|19.94|18.34|19.78|18.18|0
1707182100000|2024-02-06 01:15:00|19.74|18.22|20.31|18.75|20.47|18.9|19.62|18.11|0
1707182400000|2024-02-06 01:20:00|20.44|18.87|20.35|18.79|20.53|18.95|20.35|18.79|0
1707182700000|2024-02-06 01:25:00|20.4|18.83|20.39|18.83|20.44|18.87|20.31|18.75|0
1707183000000|2024-02-06 01:30:00|20.37|18.81|20.27|18.71|20.37|18.81|20.14|18.59|0
1707183300000|2024-02-06 01:35:00|20.22|18.67|20.43|18.86|20.43|18.86|20.22|18.67|0
1707183600000|2024-02-06 01:40:00|20.47|18.9|20.43|18.86|20.52|18.94|20.34|18.78|0
1707183900000|2024-02-06 01:45:00|20.39|18.82|20.26|18.7|20.41|18.84|20.17|18.62|0
1707184200000|2024-02-06 01:50:00|20.3|18.74|20.17|18.62|20.3|18.74|20.13|18.58|0
1707184500000|2024-02-06 01:55:00|20.21|18.66|20.09|18.54|20.21|18.66|20.09|18.54|0
1707184800000|2024-02-06 02:00:00|20.13|18.58|20.1|18.56|20.21|18.66|20.04|18.5|0
1707185100000|2024-02-06 02:05:00|20.12|18.58|20|18.46|20.21|18.65|19.96|18.42|0
1707185400000|2024-02-06 02:10:00|19.96|18.42|20.04|18.49|20.12|18.57|19.96|18.42|0
1707185700000|2024-02-06 02:15:00|20.08|18.53|20.03|18.49|20.12|18.57|19.99|18.46|0
1707186000000|2024-02-06 02:20:00|20.07|18.53|19.95|18.41|20.07|18.53|19.95|18.41|0
1707186300000|2024-02-06 02:25:00|19.91|18.38|19.99|18.45|20.03|18.49|19.82|18.3|0
1707186600000|2024-02-06 02:30:00|19.95|18.41|19.9|18.37|20.03|18.49|19.9|18.37|0
1707186900000|2024-02-06 02:35:00|19.86|18.33|19.82|18.29|19.94|18.41|19.82|18.29|0
1707187200000|2024-02-06 02:40:00|19.77|18.25|19.69|18.18|19.77|18.25|19.69|18.18|0
1707187500000|2024-02-06 02:45:00|19.73|18.21|19.77|18.25|19.77|18.25|19.69|18.18|0
1707187800000|2024-02-06 02:50:00|19.79|18.27|19.85|18.32|19.85|18.32|19.79|18.27|0
1707188100000|2024-02-06 02:55:00|19.89|18.36|19.93|18.4|19.93|18.4|19.85|18.32|0
1707188400000|2024-02-06 03:00:00|19.91|18.38|19.8|18.28|19.93|18.4|19.8|18.28|0
1707188700000|2024-02-06 03:05:00|19.84|18.32|19.76|18.24|19.89|18.36|19.76|18.24|0
1707189000000|2024-02-06 03:10:00|19.72|18.2|19.55|18.05|19.76|18.24|19.55|18.05|0
1707189300000|2024-02-06 03:15:00|19.53|18.03|19.49|17.99|19.53|18.03|19.47|17.97|0
1707189600000|2024-02-06 03:20:00|19.51|18.01|19.51|18.01|19.57|18.06|19.47|17.97|0
1707189900000|2024-02-06 03:25:00|19.55|18.04|19.5|18|19.55|18.04|19.42|17.93|0
1707190200000|2024-02-06 03:30:00|19.46|17.97|19.46|17.96|19.59|18.08|19.42|17.93|0
1707190500000|2024-02-06 03:35:00|19.5|18|19.74|18.23|19.79|18.26|19.46|17.96|0
1707190800000|2024-02-06 03:40:00|19.77|18.25|19.7|18.19|19.79|18.26|19.66|18.15|0
1707191100000|2024-02-06 03:45:00|19.74|18.22|19.82|18.3|19.82|18.3|19.66|18.15|0
1707191400000|2024-02-06 03:50:00|19.86|18.34|19.82|18.29|19.95|18.41|19.82|18.29|0
1707191700000|2024-02-06 03:55:00|19.78|18.26|19.78|18.25|19.82|18.29|19.73|18.22|0
1707192000000|2024-02-06 04:00:00|19.82|18.29|19.77|18.25|19.86|18.33|19.73|18.21|0
1707192300000|2024-02-06 04:05:00|19.73|18.21|19.77|18.25|19.77|18.25|19.73|18.21|0
1707192600000|2024-02-06 04:10:00|19.81|18.29|19.81|18.29|19.85|18.33|19.77|18.25|0
1707192900000|2024-02-06 04:15:00|19.77|18.28|19.68|18.17|19.77|18.28|19.68|18.17|0
1707193200000|2024-02-06 04:20:00|19.7|18.19|19.68|18.17|19.72|18.21|19.66|18.15|0
1707193500000|2024-02-06 04:25:00|19.66|18.15|19.52|18.01|19.68|18.17|19.52|18.01|0
1707193800000|2024-02-06 04:30:00|19.56|18.05|19.55|18.05|19.6|18.09|19.51|18.01|0
1707194100000|2024-02-06 04:35:00|19.59|18.09|19.51|18.01|19.59|18.09|19.49|17.99|0
1707194400000|2024-02-06 04:40:00|19.47|17.97|19.51|18.01|19.51|18.01|19.43|17.93|0
1707194700000|2024-02-06 04:45:00|19.47|17.97|19.5|18|19.51|18.01|19.46|17.97|0
1707195000000|2024-02-06 04:50:00|19.46|17.97|19.42|17.93|19.5|18|19.38|17.89|0
1707195300000|2024-02-06 04:55:00|19.46|17.96|19.46|17.96|19.54|18.04|19.46|17.96|0
1707195600000|2024-02-06 05:00:00|19.44|17.94|19.25|17.77|19.44|17.94|19.21|17.74|0
1707195900000|2024-02-06 05:05:00|19.29|17.81|19.29|17.81|19.33|17.85|19.21|17.73|0
1707196200000|2024-02-06 05:10:00|19.25|17.77|19.45|17.96|19.49|17.99|19.25|17.77|0
1707196500000|2024-02-06 05:15:00|19.41|17.92|19.45|17.95|19.47|17.97|19.41|17.92|0
1707196800000|2024-02-06 05:20:00|19.49|17.99|19.53|18.03|19.61|18.1|19.45|17.95|0
1707197100000|2024-02-06 05:25:00|19.57|18.06|19.44|17.95|19.57|18.06|19.44|17.95|0
1707197400000|2024-02-06 05:30:00|19.4|17.91|19.52|18.02|19.52|18.02|19.36|17.87|0
1707197700000|2024-02-06 05:35:00|19.48|17.98|19.48|17.98|19.52|18.02|19.44|17.94|0
1707198000000|2024-02-06 05:40:00|19.44|17.94|19.4|17.9|19.48|17.98|19.36|17.87|0
1707198300000|2024-02-06 05:45:00|19.36|17.87|19.52|18.01|19.52|18.01|19.36|17.87|0
1707198600000|2024-02-06 05:50:00|19.47|17.98|19.64|18.12|19.64|18.12|19.47|17.98|0
1707198900000|2024-02-06 05:55:00|19.59|18.09|19.63|18.12|19.67|18.16|19.55|18.05|0
1707199200000|2024-02-06 06:00:00|19.67|18.16|19.63|18.12|19.67|18.16|19.55|18.05|0
1707199500000|2024-02-06 06:05:00|19.67|18.16|19.63|18.12|19.67|18.16|19.59|18.08|0
1707199800000|2024-02-06 06:10:00|19.61|18.1|19.75|18.23|19.75|18.23|19.55|18.04|0
1707200100000|2024-02-06 06:15:00|19.73|18.21|19.7|18.19|19.75|18.23|19.66|18.15|0
1707200400000|2024-02-06 06:20:00|19.74|18.23|19.78|18.26|19.78|18.26|19.74|18.22|0
1707200700000|2024-02-06 06:25:00|19.74|18.22|19.78|18.26|19.82|18.3|19.7|18.18|0
1707201000000|2024-02-06 06:30:00|19.82|18.3|19.82|18.3|19.86|18.33|19.78|18.26|0
1707201300000|2024-02-06 06:35:00|19.8|18.28|19.74|18.22|19.86|18.33|19.74|18.22|0
1707201600000|2024-02-06 06:40:00|19.69|18.18|19.65|18.14|19.73|18.22|19.61|18.1|0
1707201900000|2024-02-06 06:45:00|19.61|18.1|19.69|18.17|19.73|18.21|19.57|18.06|0
1707202200000|2024-02-06 06:50:00|19.67|18.16|19.73|18.21|19.77|18.25|19.65|18.14|0
1707202500000|2024-02-06 06:55:00|19.75|18.23|19.6|18.09|19.77|18.25|19.6|18.09|0
1707202800000|2024-02-06 07:00:00|19.64|18.13|19.27|17.79|19.64|18.13|19.23|17.76|0
1707203100000|2024-02-06 07:05:00|19.26|17.77|19.19|17.72|19.27|17.79|19.15|17.68|0
1707203400000|2024-02-06 07:10:00|19.15|17.68|18.95|17.49|19.15|17.68|18.91|17.46|0
1707203700000|2024-02-06 07:15:00|18.91|17.45|18.83|17.38|18.95|17.49|18.83|17.38|0
1707204000000|2024-02-06 07:20:00|18.87|17.42|18.85|17.4|18.87|17.42|18.79|17.34|0
1707204300000|2024-02-06 07:25:00|18.86|17.41|18.78|17.34|18.9|17.45|18.74|17.3|0
1707204600000|2024-02-06 07:30:00|18.74|17.3|18.82|17.37|18.82|17.37|18.63|17.19|0
1707204900000|2024-02-06 07:35:00|18.86|17.41|18.74|17.3|18.9|17.45|18.74|17.3|0
1707205200000|2024-02-06 07:40:00|18.78|17.33|18.93|17.48|18.98|17.52|18.78|17.33|0
1707205500000|2024-02-06 07:45:00|18.89|17.44|18.85|17.4|18.93|17.48|18.85|17.4|0
1707205800000|2024-02-06 07:50:00|18.89|17.44|18.85|17.4|18.95|17.49|18.81|17.36|0
1707206100000|2024-02-06 07:55:00|18.89|17.44|18.89|17.43|18.93|17.47|18.69|17.25|0
1707206400000|2024-02-06 08:00:00|18.93|17.47|18.81|17.36|18.93|17.47|18.69|17.25|0
1707206700000|2024-02-06 08:05:00|18.84|17.4|19.16|17.69|19.45|17.96|18.84|17.39|0
1707207000000|2024-02-06 08:10:00|19.14|17.67|18.98|17.52|19.34|17.86|18.98|17.52|0
1707207300000|2024-02-06 08:15:00|19.02|17.56|19.14|17.67|19.26|17.78|18.98|17.52|0
1707207600000|2024-02-06 08:20:00|19.1|17.63|19.06|17.59|19.14|17.67|18.9|17.44|0
1707207900000|2024-02-06 08:25:00|19.02|17.55|19.25|17.77|19.29|17.81|19.02|17.55|0
1707208200000|2024-02-06 08:30:00|19.21|17.74|19.21|17.73|19.37|17.88|19.13|17.66|0
1707208500000|2024-02-06 08:35:00|19.17|17.7|19.37|17.88|19.41|17.92|19.17|17.7|0
1707208800000|2024-02-06 08:40:00|19.35|17.86|19.57|18.06|19.65|18.14|19.33|17.84|0
1707209100000|2024-02-06 08:45:00|19.55|18.05|19.55|18.04|19.61|18.1|19.36|17.88|0
1707209400000|2024-02-06 08:50:00|19.61|18.1|19.61|18.1|19.85|18.32|19.53|18.02|0
1707209700000|2024-02-06 08:55:00|19.56|18.06|19.83|18.3|19.85|18.32|19.5|18|0
1707210000000|2024-02-06 09:00:00|19.81|18.28|19.56|18.05|19.93|18.4|19.52|18.02|0
1707210300000|2024-02-06 09:05:00|19.52|18.02|19.44|17.94|19.6|18.09|19.39|17.9|0
1707210600000|2024-02-06 09:10:00|19.52|18.02|19.47|17.98|19.76|18.24|19.47|17.98|0
1707210900000|2024-02-06 09:15:00|19.43|17.94|19.43|17.94|19.51|18.01|19.31|17.82|0
1707211200000|2024-02-06 09:20:00|19.41|17.92|19.55|18.05|19.55|18.05|19.31|17.82|0
1707211500000|2024-02-06 09:25:00|19.59|18.08|19.47|17.97|19.67|18.16|19.43|17.93|0
1707211800000|2024-02-06 09:30:00|19.51|18.01|19.54|18.04|19.63|18.12|19.42|17.93|0
1707212100000|2024-02-06 09:35:00|19.59|18.08|19.58|18.08|19.67|18.15|19.5|18|0
1707212400000|2024-02-06 09:40:00|19.62|18.11|19.7|18.19|19.7|18.19|19.5|18|0
1707212700000|2024-02-06 09:45:00|19.74|18.22|19.99|18.45|20.07|18.53|19.7|18.19|0
1707213000000|2024-02-06 09:50:00|19.95|18.41|20.07|18.53|20.07|18.53|19.95|18.41|0
1707213300000|2024-02-06 09:55:00|20.11|18.56|20.07|18.52|20.19|18.64|20.03|18.48|0
1707213600000|2024-02-06 10:00:00|20.11|18.56|20.27|18.71|20.48|18.91|20.07|18.52|0
1707213900000|2024-02-06 10:05:00|20.23|18.67|20.35|18.79|20.44|18.87|20.19|18.64|0
1707214200000|2024-02-06 10:10:00|20.31|18.75|20.35|18.79|20.44|18.87|20.23|18.67|0
1707214500000|2024-02-06 10:15:00|20.39|18.82|20.43|18.86|20.52|18.94|20.35|18.78|0
1707214800000|2024-02-06 10:20:00|20.48|18.9|20.39|18.82|20.52|18.94|20.35|18.78|0
1707215100000|2024-02-06 10:25:00|20.41|18.84|20.56|18.97|20.73|19.13|20.39|18.82|0
1707215400000|2024-02-06 10:30:00|20.51|18.93|20.85|19.25|20.89|19.29|20.51|18.93|0
1707215700000|2024-02-06 10:35:00|20.87|19.27|20.63|19.05|20.87|19.27|20.63|19.05|0
1707216000000|2024-02-06 10:40:00|20.68|19.09|20.55|18.97|20.72|19.13|20.51|18.93|0
1707216300000|2024-02-06 10:45:00|20.57|18.99|20.52|18.95|20.67|19.08|20.5|18.93|0
1707216600000|2024-02-06 10:50:00|20.5|18.93|20.25|18.69|20.54|18.96|20.16|18.61|0
1707216900000|2024-02-06 10:55:00|20.29|18.73|20.24|18.69|20.41|18.84|20.24|18.69|0
1707217200000|2024-02-06 11:00:00|20.29|18.73|20.16|18.61|20.29|18.73|20.12|18.57|0
1707217500000|2024-02-06 11:05:00|20.2|18.65|20.37|18.8|20.41|18.84|20.16|18.61|0
1707217800000|2024-02-06 11:10:00|20.36|18.76|20.57|18.99|20.7|19.11|20.32|18.76|0
1707218100000|2024-02-06 11:15:00|20.62|19.03|20.57|18.99|20.74|19.15|20.55|18.97|0
1707218400000|2024-02-06 11:20:00|20.61|19.03|20.4|18.83|20.61|19.03|20.27|18.71|0
1707218700000|2024-02-06 11:25:00|20.42|18.85|20.4|18.83|20.44|18.87|20.31|18.75|0
1707219000000|2024-02-06 11:30:00|20.44|18.87|20.7|19.11|20.7|19.11|20.27|18.72|0
1707219300000|2024-02-06 11:35:00|20.66|19.07|21.22|19.58|21.22|19.58|20.66|19.07|0
1707219600000|2024-02-06 11:40:00|21.13|19.5|21.08|19.46|21.22|19.58|20.74|19.14|0
1707219900000|2024-02-06 11:45:00|21.06|19.44|21.04|19.42|21.21|19.58|20.95|19.34|0
1707220200000|2024-02-06 11:50:00|21.01|19.4|20.73|19.14|21.04|19.42|20.73|19.14|0
1707220500000|2024-02-06 11:55:00|20.75|19.16|20.6|19.02|20.8|19.2|20.6|19.02|0
1707220800000|2024-02-06 12:00:00|20.64|19.05|20.55|18.97|20.69|19.09|20.47|18.9|0
1707221100000|2024-02-06 12:05:00|20.51|18.93|20.64|19.05|20.77|19.17|20.47|18.89|0
1707221400000|2024-02-06 12:10:00|20.62|19.03|20.59|19.01|20.81|19.21|20.51|18.93|0
1707221700000|2024-02-06 12:15:00|20.63|19.05|20.68|19.08|20.76|19.16|20.55|18.97|0
1707222000000|2024-02-06 12:20:00|20.76|19.16|21.06|19.44|21.06|19.44|20.72|19.12|0
1707222300000|2024-02-06 12:25:00|21.02|19.4|21.06|19.44|21.23|19.6|20.97|19.36|0
1707222600000|2024-02-06 12:30:00|21.01|19.4|20.06|18.52|21.1|19.48|20.02|18.48|0
1707222900000|2024-02-06 12:35:00|20.1|18.56|19.85|18.32|20.1|18.56|19.85|18.32|0
1707223200000|2024-02-06 12:40:00|19.8|18.28|19.43|17.93|19.85|18.32|19.43|17.93|0
1707223500000|2024-02-06 12:45:00|19.34|17.86|19.51|18.01|19.63|18.12|19.34|17.86|0
1707223800000|2024-02-06 12:50:00|19.49|17.99|19.5|18|19.61|18.1|19.38|17.89|0
1707224100000|2024-02-06 12:55:00|19.55|18.04|19.38|17.89|19.55|18.04|19.38|17.89|0
1707224400000|2024-02-06 13:00:00|19.4|17.91|19.09|17.62|19.5|18|19.09|17.62|0
1707224700000|2024-02-06 13:05:00|19.13|17.66|18.76|17.32|19.15|17.68|18.76|17.32|0
1707225000000|2024-02-06 13:10:00|18.72|17.28|18.8|17.35|19.32|17.83|18.68|17.25|0
1707225300000|2024-02-06 13:15:00|18.72|17.28|18.64|17.2|18.8|17.35|18.6|17.17|0
1707225600000|2024-02-06 13:20:00|18.6|17.17|18.6|17.16|18.8|17.35|18.52|17.09|0
1707225900000|2024-02-06 13:25:00|18.64|17.2|18.59|17.16|18.71|17.27|18.55|17.13|0
1707226200000|2024-02-06 13:30:00|18.63|17.2|18.71|17.27|18.75|17.31|18.49|17.07|0
1707226500000|2024-02-06 13:35:00|18.67|17.23|18.63|17.19|18.67|17.23|18.43|17.01|0
1707226800000|2024-02-06 13:40:00|18.59|17.16|18.47|17.05|18.63|17.19|18.43|17.01|0
1707227100000|2024-02-06 13:45:00|18.43|17.01|18.23|16.83|18.43|17.01|18.15|16.75|0
1707227400000|2024-02-06 13:50:00|18.19|16.79|18.54|17.11|18.58|17.15|18.19|16.79|0
1707227700000|2024-02-06 13:55:00|18.58|17.15|18.54|17.11|18.58|17.15|18.38|16.97|0
1707228000000|2024-02-06 14:00:00|18.5|17.07|18.26|16.85|18.5|17.07|18.26|16.85|0
1707228300000|2024-02-06 14:05:00|18.28|16.87|18.41|17|18.49|17.07|18.14|16.75|0
1707228600000|2024-02-06 14:10:00|18.37|16.96|18.22|16.81|18.41|17|18.18|16.78|0
1707228900000|2024-02-06 14:15:00|18.24|16.83|18.21|16.81|18.33|16.92|18.17|16.78|0
1707229200000|2024-02-06 14:20:00|18.17|16.78|18.09|16.7|18.21|16.81|18.06|16.67|0
1707229500000|2024-02-06 14:25:00|18.13|16.74|18.29|16.88|18.4|16.99|18.09|16.7|0
1707229800000|2024-02-06 14:30:00|18.13|16.74|17.82|16.45|18.64|17.2|17.56|16.21|0
1707230100000|2024-02-06 14:35:00|17.9|16.52|18.05|16.66|18.48|17.06|17.82|16.45|0
1707230400000|2024-02-06 14:40:00|18.01|16.62|17.33|15.99|18.05|16.66|17.33|15.99|0
1707230700000|2024-02-06 14:45:00|17.4|16.06|17.85|16.48|18.16|16.76|17.06|15.75|0
1707231000000|2024-02-06 14:50:00|17.81|16.44|18.27|16.87|18.86|17.41|17.81|16.44|0
1707231300000|2024-02-06 14:55:00|18.31|16.9|19.34|17.86|19.38|17.89|18.2|16.8|0
1707231600000|2024-02-06 15:00:00|19.47|17.97|19.33|17.84|19.74|18.22|18.67|17.23|0
1707231900000|2024-02-06 15:05:00|19.29|17.8|19.37|17.88|19.78|18.26|19.2|17.73|0
1707232200000|2024-02-06 15:10:00|19.41|17.91|19.94|18.41|20.07|18.53|19.41|17.91|0
1707232500000|2024-02-06 15:15:00|20.03|18.49|19.03|17.57|20.16|18.61|18.79|17.35|0
1707232800000|2024-02-06 15:20:00|18.95|17.5|20.07|18.52|20.07|18.52|18.95|17.49|0
1707233100000|2024-02-06 15:25:00|19.9|18.37|20.34|18.77|20.59|19.01|19.52|18.02|0
1707233400000|2024-02-06 15:30:00|20.3|18.73|19.71|18.19|20.47|18.89|19.71|18.19|0
1707233700000|2024-02-06 15:35:00|19.63|18.12|19.58|18.08|19.63|18.12|19.18|17.7|0
1707234000000|2024-02-06 15:40:00|19.54|18.04|19.79|18.26|20.21|18.65|19.46|17.96|0
1707234300000|2024-02-06 15:45:00|19.75|18.23|20.03|18.49|20.08|18.53|19.38|17.89|0
1707234600000|2024-02-06 15:50:00|19.97|18.44|19.62|18.11|20.33|18.76|19.62|18.11|0
1707234900000|2024-02-06 15:55:00|19.58|18.07|19.68|18.16|19.82|18.3|19.41|17.92|0
1707235200000|2024-02-06 16:00:00|19.7|18.18|19.9|18.37|20.24|18.68|19.53|18.03|0
1707235500000|2024-02-06 16:05:00|19.86|18.33|19.61|18.1|19.94|18.41|19.08|17.61|0
1707235800000|2024-02-06 16:10:00|19.53|18.02|19.9|18.37|20.15|18.6|19.2|17.72|0
1707236100000|2024-02-06 16:15:00|19.92|18.38|19.24|17.76|19.92|18.38|19.24|17.76|0
1707236400000|2024-02-06 16:20:00|19.2|17.72|18.83|17.38|19.36|17.87|18.83|17.38|0
1707236700000|2024-02-06 16:25:00|18.79|17.35|18.95|17.49|19.23|17.75|18.71|17.27|0
1707237000000|2024-02-06 16:30:00|18.87|17.42|18.88|17.43|19.23|17.76|18.64|17.21|0
1707237300000|2024-02-06 16:35:00|18.92|17.46|18.99|17.53|19.52|18.02|18.84|17.39|0
1707237600000|2024-02-06 16:40:00|19.03|17.57|19.32|17.83|19.52|18.02|18.87|17.42|0
1707237900000|2024-02-06 16:45:00|19.36|17.87|20.46|18.89|20.48|18.91|19.36|17.87|0
1707238200000|2024-02-06 16:50:00|20.5|18.92|20.33|18.77|20.84|19.24|20.21|18.65|0
1707238500000|2024-02-06 16:55:00|20.37|18.8|20.67|19.08|20.67|19.08|20.29|18.73|0
1707238800000|2024-02-06 17:00:00|20.71|19.12|20.62|19.03|20.97|19.35|20.28|18.72|0
1707239100000|2024-02-06 17:05:00|20.58|19|20.58|18.99|20.79|19.19|20.41|18.84|0
1707239400000|2024-02-06 17:10:00|20.53|18.95|20.87|19.27|21|19.39|20.45|18.88|0
1707239700000|2024-02-06 17:15:00|20.79|19.19|20.61|19.03|20.87|19.27|20.23|18.68|0
1707240000000|2024-02-06 17:20:00|20.66|19.07|20.78|19.18|21.04|19.42|20.65|19.07|0
1707240300000|2024-02-06 17:25:00|20.8|19.2|19.77|18.25|20.82|19.22|19.75|18.23|0
1707240600000|2024-02-06 17:30:00|19.73|18.21|20.06|18.51|20.48|18.9|19.69|18.17|0
1707240900000|2024-02-06 17:35:00|20.08|18.53|19.44|17.95|20.22|18.67|19.44|17.95|0
1707241200000|2024-02-06 17:40:00|19.49|17.99|19.28|17.8|19.61|18.1|19.24|17.76|0
1707241500000|2024-02-06 17:45:00|19.24|17.76|19.84|18.31|20.05|18.51|19.24|17.76|0
1707241800000|2024-02-06 17:50:00|19.88|18.35|19.83|18.31|19.88|18.35|19.42|17.93|0
1707242100000|2024-02-06 17:55:00|19.79|18.27|19.79|18.27|19.83|18.31|19.42|17.93|0
1707242400000|2024-02-06 18:00:00|19.75|18.23|19.21|17.73|19.92|18.38|19.21|17.73|0
1707242700000|2024-02-06 18:05:00|19.17|17.7|19.21|17.73|19.25|17.77|18.97|17.51|0
1707243000000|2024-02-06 18:10:00|19.17|17.69|19.66|18.15|19.95|18.42|19.17|17.69|0
1707243300000|2024-02-06 18:15:00|19.7|18.18|19.66|18.14|19.91|18.38|19.17|17.69|0
1707243600000|2024-02-06 18:20:00|19.7|18.18|19.82|18.29|19.82|18.3|19.53|18.03|0
1707243900000|2024-02-06 18:25:00|19.78|18.26|19.24|17.76|19.86|18.33|19.16|17.69|0
1707244200000|2024-02-06 18:30:00|19.2|17.72|18.91|17.46|19.24|17.76|18.8|17.35|0
1707244500000|2024-02-06 18:35:00|18.95|17.5|18.51|17.09|19.04|17.57|18.44|17.02|0
1707244800000|2024-02-06 18:40:00|18.48|17.05|18.12|16.73|18.87|17.42|18.12|16.73|0
1707245100000|2024-02-06 18:45:00|18.08|16.69|17.89|16.51|18.24|16.84|17.85|16.48|0
1707245400000|2024-02-06 18:50:00|17.93|16.55|17.54|16.19|18.08|16.69|17.31|15.98|0
1707245700000|2024-02-06 18:55:00|17.5|16.16|17.27|15.94|17.52|16.17|17.23|15.91|0
1707246000000|2024-02-06 19:00:00|17.23|15.91|18.15|16.76|18.35|16.94|17.2|15.87|0
1707246300000|2024-02-06 19:05:00|18.11|16.72|19.12|17.65|19.48|17.98|18.08|16.68|0
1707246600000|2024-02-06 19:10:00|19.16|17.69|19.49|17.99|19.49|17.99|19.12|17.65|0
1707246900000|2024-02-06 19:15:00|19.45|17.95|19.4|17.91|19.78|18.25|19.2|17.73|0
1707247200000|2024-02-06 19:20:00|19.44|17.94|18.98|17.52|19.48|17.98|18.74|17.3|0
1707247500000|2024-02-06 19:25:00|19.07|17.6|19.1|17.64|19.31|17.83|18.74|17.3|0
1707247800000|2024-02-06 19:30:00|19.06|17.6|18.78|17.33|19.1|17.64|18.66|17.22|0
1707248100000|2024-02-06 19:35:00|18.74|17.3|19.35|17.86|19.43|17.94|18.66|17.22|0
1707248400000|2024-02-06 19:40:00|19.31|17.82|18.97|17.52|19.47|17.97|18.93|17.48|0
1707248700000|2024-02-06 19:45:00|18.93|17.48|18.37|16.96|19.09|17.62|18.33|16.92|0
1707249000000|2024-02-06 19:50:00|18.33|16.92|18.29|16.88|18.65|17.22|18.25|16.85|0
1707249300000|2024-02-06 19:55:00|18.27|16.86|17.93|16.55|18.29|16.88|17.74|16.38|0
1707249600000|2024-02-06 20:00:00|17.89|16.52|17.93|16.55|18.01|16.63|17.78|16.41|0
1707249900000|2024-02-06 20:05:00|17.85|16.48|17.62|16.26|17.85|16.48|17.35|16.02|0
1707250200000|2024-02-06 20:10:00|17.66|16.3|17.58|16.23|17.81|16.44|17.5|16.16|0
1707250500000|2024-02-06 20:15:00|17.54|16.19|17.81|16.44|18.12|16.73|17.54|16.19|0
1707250800000|2024-02-06 20:20:00|17.77|16.4|18|16.61|18.12|16.72|17.6|16.24|0
1707251100000|2024-02-06 20:25:00|18.04|16.65|17.96|16.58|18.2|16.8|17.73|16.36|0
1707251400000|2024-02-06 20:30:00|17.92|16.54|18.43|17.01|18.71|17.27|17.84|16.47|0
1707251700000|2024-02-06 20:35:00|18.39|16.97|18.59|17.16|18.67|17.23|18.15|16.75|0
1707252000000|2024-02-06 20:40:00|18.55|17.12|17.91|16.54|18.59|17.16|17.64|16.29|0
1707252300000|2024-02-06 20:45:00|17.88|16.5|17.56|16.21|18.03|16.65|17.37|16.04|0
1707252600000|2024-02-06 20:50:00|17.52|16.18|17.52|16.17|17.71|16.35|17.1|15.79|0
1707252900000|2024-02-06 20:55:00|17.33|16|16.81|15.51|17.33|16|16.7|15.4|0
1707253200000|2024-02-06 21:00:00|16.92|15.62|17.21|15.89|17.21|15.89|16.62|15.32|0
1707253500000|2024-02-06 21:05:00|17.18|15.85|17.51|16.17|17.51|16.17|17.14|15.82|0
1707253800000|2024-02-06 21:10:00|17.55|16.2|17.59|16.24|17.66|16.31|17.4|16.06|0
1707254100000|2024-02-06 21:15:00|17.75|16.15|17.75|16.15|17.78|16.18|17.67|16.07|0
1707254400000|2024-02-06 21:20:00|17.71|16.11|17.56|15.96|17.71|16.11|17.49|15.89|0
1707254700000|2024-02-06 21:25:00|17.52|15.92|17.59|15.99|17.63|16.03|17.52|15.92|0
1707255000000|2024-02-06 21:30:00|17.56|15.96|17.08|15.48|17.59|15.99|17.08|15.48|0
1707255300000|2024-02-06 21:35:00|17.05|15.45|17.08|15.48|17.08|15.48|17.01|15.41|0
1707255600000|2024-02-06 21:40:00|17.12|15.52|17.22|15.62|17.22|15.62|17.12|15.52|0
1707255900000|2024-02-06 21:45:00|17.19|15.59|17.15|15.55|17.22|15.62|17.11|15.51|0
1707256200000|2024-02-06 21:50:00|17.11|15.51|17.11|15.51|17.15|15.55|17.08|15.48|0
1707256500000|2024-02-06 21:55:00|17.07|15.47|16.91|15.31|17.07|15.47|16.88|15.28|0
1707256800000|2024-02-06 22:00:00|16.9|15.3|16.88|15.28|16.9|15.3|16.88|15.28|0
1707257100000|2024-02-06 22:05:00|16.89|15.29|16.9|15.3|16.9|15.3|16.89|15.29|0
1707257400000|2024-02-06 22:10:00|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1707257700000|2024-02-06 22:15:00|16.89|15.29|16.9|15.3|16.9|15.3|16.89|15.29|0
1707258000000|2024-02-06 22:20:00|16.89|15.29|16.84|15.24|16.89|15.29|16.83|15.23|0
1707258300000|2024-02-06 22:25:00|16.78|15.18|16.79|15.19|16.84|15.24|16.74|15.14|0
1707258600000|2024-02-06 22:30:00|16.82|15.22|16.81|15.21|16.82|15.22|16.79|15.19|0
1707258900000|2024-02-06 22:35:00|16.8|15.2|16.81|15.21|16.81|15.21|16.8|15.2|0
1707259200000|2024-02-06 22:40:00|16.8|15.2|16.82|15.22|16.82|15.22|16.78|15.18|0
1707259500000|2024-02-06 22:45:00|16.83|15.23|16.88|15.28|16.91|15.31|16.82|15.22|0
1707259800000|2024-02-06 22:50:00|16.9|15.3|16.87|15.27|16.91|15.31|16.87|15.27|0
1707260100000|2024-02-06 22:55:00|16.88|15.28|16.89|15.29|16.91|15.31|16.88|15.28|0
1707260400000|2024-02-06 23:00:00|16.96|15.36|16.69|15.09|16.96|15.36|16.65|15.05|0
1707260700000|2024-02-06 23:05:00|16.71|15.11|16.68|15.08|16.77|15.17|16.68|15.08|0
1707261000000|2024-02-06 23:10:00|16.65|15.05|16.54|14.94|16.65|15.05|16.51|14.91|0
1707261300000|2024-02-06 23:15:00|16.51|14.91|16.51|14.91|16.58|14.98|16.47|14.87|0
1707261600000|2024-02-06 23:20:00|16.49|14.89|16.64|15.04|16.64|15.04|16.47|14.87|0
1707261900000|2024-02-06 23:25:00|16.66|15.06|16.71|15.11|16.75|15.15|16.64|15.04|0
1707262200000|2024-02-06 23:30:00|16.68|15.08|16.64|15.04|16.71|15.11|16.6|15|0
1707262500000|2024-02-06 23:35:00|16.67|15.07|16.53|14.93|16.71|15.11|16.5|14.9|0
1707262800000|2024-02-06 23:40:00|16.51|14.91|16.63|15.03|16.63|15.03|16.49|14.89|0
1707263100000|2024-02-06 23:45:00|16.67|15.07|16.77|15.17|16.77|15.17|16.67|15.07|0
1707263400000|2024-02-06 23:50:00|16.81|15.21|16.74|15.14|16.81|15.21|16.63|15.03|0
1707263700000|2024-02-06 23:55:00|16.73|15.13|16.73|15.13|16.8|15.2|16.7|15.1|0
1707264000000|2024-02-07 00:00:00|16.7|15.1|16.8|15.2|16.87|15.27|16.66|15.06|0
1707264300000|2024-02-07 00:05:00|16.82|15.22|16.8|15.2|16.91|15.31|16.76|15.16|0
1707264600000|2024-02-07 00:10:00|16.76|15.16|16.8|15.2|16.83|15.23|16.73|15.13|0
1707264900000|2024-02-07 00:15:00|16.83|15.23|16.72|15.12|16.83|15.23|16.71|15.11|0
1707265200000|2024-02-07 00:20:00|16.76|15.16|16.6|15|16.76|15.16|16.55|14.95|0
1707265500000|2024-02-07 00:25:00|16.58|14.98|16.65|15.05|16.69|15.09|16.58|14.98|0
1707265800000|2024-02-07 00:30:00|16.61|15.01|16.58|14.98|16.61|15.01|16.54|14.94|0
1707266100000|2024-02-07 00:35:00|16.61|15.01|16.68|15.08|16.72|15.12|16.61|15.01|0
1707266400000|2024-02-07 00:40:00|16.64|15.04|16.68|15.08|16.68|15.08|16.61|15.01|0
1707266700000|2024-02-07 00:45:00|16.66|15.06|16.71|15.11|16.71|15.11|16.61|15.01|0
1707267000000|2024-02-07 00:50:00|16.75|15.15|16.71|15.11|16.85|15.25|16.71|15.11|0
1707267300000|2024-02-07 00:55:00|16.67|15.07|16.64|15.04|16.67|15.07|16.62|15.02|0
1707267600000|2024-02-07 01:00:00|16.6|15|16.37|14.77|16.6|15|16.32|14.72|0
1707267900000|2024-02-07 01:05:00|16.25|14.65|15.81|14.21|16.25|14.65|15.81|14.21|0
1707268200000|2024-02-07 01:10:00|15.71|14.11|15.77|14.17|15.77|14.17|15.67|14.07|0
1707268500000|2024-02-07 01:15:00|15.65|14.35|15.59|14.29|15.69|14.39|15.55|14.25|0
1707268800000|2024-02-07 01:20:00|15.58|14.28|15.19|13.89|15.58|14.28|15.15|13.85|0
1707269100000|2024-02-07 01:25:00|15.25|13.95|15.41|14.11|15.41|14.11|15.25|13.95|0
1707269400000|2024-02-07 01:30:00|15.45|14.15|15.35|14.05|15.45|14.15|15.31|14.01|0
1707269700000|2024-02-07 01:35:00|15.31|14.01|15.26|13.96|15.35|14.05|15.21|13.91|0
1707270000000|2024-02-07 01:40:00|15.28|13.98|15.34|14.04|15.37|14.07|15.21|13.91|0
1707270300000|2024-02-07 01:45:00|15.37|14.07|15.41|14.11|15.49|14.19|15.37|14.07|0
1707270600000|2024-02-07 01:50:00|15.44|14.14|15.6|14.3|15.6|14.3|15.37|14.07|0
1707270900000|2024-02-07 01:55:00|15.64|14.34|15.8|14.5|15.84|14.54|15.6|14.3|0
1707271200000|2024-02-07 02:00:00|15.84|14.54|15.7|14.4|15.84|14.54|15.67|14.37|0
1707271500000|2024-02-07 02:05:00|15.72|14.42|15.77|14.47|15.8|14.5|15.7|14.4|0
1707271800000|2024-02-07 02:10:00|15.8|14.5|15.75|14.45|15.8|14.5|15.71|14.41|0
1707272100000|2024-02-07 02:15:00|15.73|14.43|15.66|14.36|15.73|14.43|15.63|14.33|0
1707272400000|2024-02-07 02:20:00|15.64|14.34|15.72|14.42|15.72|14.42|15.59|14.29|0
1707272700000|2024-02-07 02:25:00|15.69|14.39|15.66|14.36|15.76|14.46|15.66|14.36|0
1707273000000|2024-02-07 02:30:00|15.69|14.39|15.72|14.42|15.72|14.42|15.69|14.39|0
1707273300000|2024-02-07 02:35:00|15.79|14.49|15.75|14.45|15.86|14.56|15.72|14.42|0
1707273600000|2024-02-07 02:40:00|15.72|14.42|15.78|14.48|15.82|14.52|15.72|14.42|0
1707273900000|2024-02-07 02:45:00|15.75|14.45|15.78|14.48|15.82|14.52|15.75|14.45|0
1707274200000|2024-02-07 02:50:00|15.75|14.45|15.68|14.38|15.75|14.45|15.68|14.38|0
1707274500000|2024-02-07 02:55:00|15.71|14.41|15.61|14.31|15.71|14.41|15.61|14.31|0
1707274800000|2024-02-07 03:00:00|15.58|14.28|15.67|14.37|15.67|14.37|15.51|14.21|0
1707275100000|2024-02-07 03:05:00|15.64|14.34|15.64|14.34|15.67|14.37|15.61|14.31|0
1707275400000|2024-02-07 03:10:00|15.66|14.36|15.67|14.37|15.74|14.44|15.64|14.34|0
1707275700000|2024-02-07 03:15:00|15.7|14.4|15.67|14.37|15.74|14.44|15.67|14.37|0
1707276000000|2024-02-07 03:20:00|15.7|14.4|15.7|14.4|15.73|14.43|15.67|14.37|0
1707276300000|2024-02-07 03:25:00|15.73|14.43|15.73|14.43|15.83|14.53|15.73|14.43|0
1707276600000|2024-02-07 03:30:00|15.76|14.46|15.83|14.53|15.86|14.56|15.76|14.46|0
1707276900000|2024-02-07 03:35:00|15.8|14.5|15.9|14.6|15.9|14.6|15.8|14.5|0
1707277200000|2024-02-07 03:40:00|15.91|14.61|15.93|14.63|15.96|14.66|15.86|14.56|0
1707277500000|2024-02-07 03:45:00|15.96|14.66|15.96|14.66|15.99|14.69|15.89|14.59|0
1707277800000|2024-02-07 03:50:00|15.92|14.62|16.03|14.73|16.06|14.76|15.92|14.62|0
1707278100000|2024-02-07 03:55:00|15.99|14.69|16.16|14.86|16.16|14.86|15.99|14.69|0
1707278400000|2024-02-07 04:00:00|16.2|14.9|16.23|14.93|16.23|14.93|16.13|14.83|0
1707278700000|2024-02-07 04:05:00|16.26|14.96|16.19|14.89|16.33|15.03|16.19|14.89|0
1707279000000|2024-02-07 04:10:00|16.23|14.93|16.33|15.03|16.33|15.03|16.19|14.89|0
1707279300000|2024-02-07 04:15:00|16.29|14.99|16.19|14.89|16.29|14.99|16.19|14.89|0
1707279600000|2024-02-07 04:20:00|16.17|14.87|16.25|14.95|16.25|14.95|16.15|14.85|0
1707279900000|2024-02-07 04:25:00|16.22|14.92|16.18|14.88|16.22|14.92|16.15|14.85|0
1707280200000|2024-02-07 04:30:00|16.15|14.85|16.18|14.88|16.22|14.92|16.15|14.85|0
1707280500000|2024-02-07 04:35:00|16.22|14.92|16.18|14.88|16.25|14.95|16.14|14.84|0
1707280800000|2024-02-07 04:40:00|16.14|14.84|16.18|14.88|16.21|14.91|16.14|14.84|0
1707281100000|2024-02-07 04:45:00|16.14|14.84|16.21|14.91|16.24|14.94|16.14|14.84|0
1707281400000|2024-02-07 04:50:00|16.24|14.94|16.17|14.87|16.24|14.94|16.14|14.84|0
1707281700000|2024-02-07 04:55:00|16.14|14.84|16.17|14.87|16.2|14.9|16.14|14.84|0
1707282000000|2024-02-07 05:00:00|16.2|14.9|16.17|14.87|16.24|14.94|16.13|14.83|0
1707282300000|2024-02-07 05:05:00|16.2|14.9|16.27|14.97|16.31|15.01|16.17|14.87|0
1707282600000|2024-02-07 05:10:00|16.3|15|16.27|14.97|16.3|15|16.23|14.93|0
1707282900000|2024-02-07 05:15:00|16.23|14.93|16.2|14.9|16.25|14.95|16.13|14.83|0
1707283200000|2024-02-07 05:20:00|16.16|14.86|16.23|14.93|16.23|14.93|16.16|14.86|0
1707283500000|2024-02-07 05:25:00|16.19|14.89|16.19|14.89|16.23|14.93|16.19|14.89|0
1707283800000|2024-02-07 05:30:00|16.17|14.87|16.33|15.03|16.33|15.03|16.09|14.79|0
1707284100000|2024-02-07 05:35:00|16.31|15.01|16.36|15.06|16.4|15.1|16.29|14.99|0
1707284400000|2024-02-07 05:40:00|16.4|15.1|16.29|14.99|16.4|15.1|16.29|14.99|0
1707284700000|2024-02-07 05:45:00|16.25|14.95|16.22|14.92|16.29|14.99|16.22|14.92|0
1707285000000|2024-02-07 05:50:00|16.18|14.88|16.18|14.88|16.22|14.92|16.15|14.85|0
1707285300000|2024-02-07 05:55:00|16.14|14.84|16.14|14.84|16.21|14.91|16.14|14.84|0
1707285600000|2024-02-07 06:00:00|16.16|14.86|16.18|14.88|16.28|14.98|16.14|14.84|0
1707285900000|2024-02-07 06:05:00|16.21|14.91|16.21|14.91|16.24|14.94|16.17|14.87|0
1707286200000|2024-02-07 06:10:00|16.24|14.94|16.21|14.91|16.24|14.94|16.17|14.87|0
1707286500000|2024-02-07 06:15:00|16.24|14.94|16.17|14.87|16.24|14.94|16.13|14.83|0
1707286800000|2024-02-07 06:20:00|16.2|14.9|16.2|14.9|16.2|14.9|16.13|14.83|0
1707287100000|2024-02-07 06:25:00|16.24|14.94|16.62|15.32|16.62|15.32|16.24|14.94|0
1707287400000|2024-02-07 06:30:00|16.69|15.39|16.48|15.18|16.73|15.43|16.44|15.14|0
1707287700000|2024-02-07 06:35:00|16.44|15.14|16.3|15|16.48|15.18|16.3|15|0
1707288000000|2024-02-07 06:40:00|16.23|14.93|16.37|15.07|16.37|15.07|16.19|14.89|0
1707288300000|2024-02-07 06:45:00|16.4|15.1|16.33|15.03|16.4|15.1|16.29|14.99|0
1707288600000|2024-02-07 06:50:00|16.36|15.06|16.36|15.06|16.43|15.13|16.26|14.96|0
1707288900000|2024-02-07 06:55:00|16.4|15.1|16.24|14.94|16.4|15.1|16.19|14.89|0
1707289200000|2024-02-07 07:00:00|16.22|14.92|16.22|14.92|16.29|14.99|16.12|14.82|0
1707289500000|2024-02-07 07:05:00|16.29|14.99|16.36|15.06|16.36|15.06|16.17|14.87|0
1707289800000|2024-02-07 07:10:00|16.32|15.02|16.28|14.98|16.32|15.02|16.21|14.91|0
1707290100000|2024-02-07 07:15:00|16.32|15.02|16.21|14.91|16.35|15.05|16.18|14.88|0
1707290400000|2024-02-07 07:20:00|16.25|14.95|16.42|15.12|16.42|15.12|16.21|14.91|0
1707290700000|2024-02-07 07:25:00|16.38|15.08|16.31|15.01|16.4|15.1|16.19|14.89|0
1707291000000|2024-02-07 07:30:00|16.35|15.05|16.56|15.26|16.63|15.33|16.35|15.05|0
1707291300000|2024-02-07 07:35:00|16.59|15.29|16.55|15.25|16.63|15.33|16.52|15.22|0
1707291600000|2024-02-07 07:40:00|16.59|15.29|16.55|15.25|16.59|15.29|16.48|15.18|0
1707291900000|2024-02-07 07:45:00|16.57|15.27|16.58|15.28|16.66|15.36|16.51|15.21|0
1707292200000|2024-02-07 07:50:00|16.55|15.25|16.49|15.19|16.65|15.35|16.49|15.19|0
1707292500000|2024-02-07 07:55:00|16.51|15.21|16.54|15.24|16.58|15.28|16.47|15.17|0
1707292800000|2024-02-07 08:00:00|16.53|15.23|16.61|15.31|16.69|15.39|16.37|15.07|0
1707293100000|2024-02-07 08:05:00|16.58|15.28|16.61|15.31|16.72|15.42|16.58|15.28|0
1707293400000|2024-02-07 08:10:00|16.63|15.33|16.72|15.42|16.79|15.49|16.54|15.24|0
1707293700000|2024-02-07 08:15:00|16.68|15.38|16.71|15.41|16.72|15.42|16.54|15.24|0
1707294000000|2024-02-07 08:20:00|16.75|15.45|16.85|15.55|16.85|15.55|16.68|15.38|0
1707294300000|2024-02-07 08:25:00|16.82|15.52|16.71|15.41|16.82|15.52|16.71|15.41|0
1707294600000|2024-02-07 08:30:00|16.67|15.37|16.67|15.37|16.74|15.44|16.64|15.34|0
1707294900000|2024-02-07 08:35:00|16.71|15.41|16.56|15.26|16.71|15.41|16.49|15.19|0
1707295200000|2024-02-07 08:40:00|16.6|15.3|16.63|15.33|16.63|15.33|16.49|15.19|0
1707295500000|2024-02-07 08:45:00|16.6|15.3|16.59|15.29|16.7|15.4|16.56|15.26|0
1707295800000|2024-02-07 08:50:00|16.56|15.26|16.49|15.19|16.59|15.29|16.49|15.19|0
1707296100000|2024-02-07 08:55:00|16.5|15.2|16.41|15.11|16.52|15.22|16.41|15.11|0
1707296400000|2024-02-07 09:00:00|16.45|15.15|16.52|15.22|16.59|15.29|16.41|15.11|0
1707296700000|2024-02-07 09:05:00|16.55|15.25|16.58|15.28|16.66|15.36|16.52|15.22|0
1707297000000|2024-02-07 09:10:00|16.62|15.32|16.51|15.21|16.62|15.32|16.48|15.18|0
1707297300000|2024-02-07 09:15:00|16.53|15.23|16.47|15.17|16.58|15.28|16.4|15.1|0
1707297600000|2024-02-07 09:20:00|16.4|15.1|16.19|14.89|16.47|15.17|16.19|14.89|0
1707297900000|2024-02-07 09:25:00|16.16|14.86|16.37|15.07|16.37|15.07|16.12|14.82|0
1707298200000|2024-02-07 09:30:00|16.33|15.03|16.22|14.92|16.37|15.07|16.15|14.85|0
1707298500000|2024-02-07 09:35:00|16.26|14.96|16.4|15.1|16.47|15.17|16.22|14.92|0
1707298800000|2024-02-07 09:40:00|16.36|15.06|16.25|14.95|16.36|15.06|16.22|14.92|0
1707299100000|2024-02-07 09:45:00|16.29|14.99|16.36|15.06|16.46|15.16|16.15|14.85|0
1707299400000|2024-02-07 09:50:00|16.39|15.09|16.21|14.91|16.43|15.13|16.18|14.88|0
1707299700000|2024-02-07 09:55:00|16.25|14.95|16.21|14.91|16.28|14.98|16.14|14.84|0
1707300000000|2024-02-07 10:00:00|16.18|14.88|16.31|15.01|16.31|15.01|16.18|14.88|0
1707300300000|2024-02-07 10:05:00|16.25|14.95|16.21|14.91|16.31|15.01|16.14|14.84|0
1707300600000|2024-02-07 10:10:00|16.17|14.87|16.24|14.94|16.24|14.94|16.17|14.87|0
1707300900000|2024-02-07 10:15:00|16.21|14.91|16.24|14.94|16.34|15.04|16.21|14.91|0
1707301200000|2024-02-07 10:20:00|16.27|14.97|16.27|14.97|16.27|14.97|16.17|14.87|0
1707301500000|2024-02-07 10:25:00|16.24|14.94|16.27|14.97|16.3|15|16.23|14.93|0
1707301800000|2024-02-07 10:30:00|16.3|15|16.48|15.18|16.48|15.18|16.27|14.97|0
1707302100000|2024-02-07 10:35:00|16.49|15.19|16.63|15.33|16.72|15.42|16.49|15.19|0
1707302400000|2024-02-07 10:40:00|16.69|15.39|16.68|15.38|16.76|15.46|16.65|15.35|0
1707302700000|2024-02-07 10:45:00|16.7|15.4|16.82|15.52|16.82|15.52|16.65|15.35|0
1707303000000|2024-02-07 10:50:00|16.79|15.49|16.86|15.56|16.97|15.66|16.79|15.49|0
1707303300000|2024-02-07 10:55:00|16.84|15.54|16.78|15.48|16.86|15.56|16.68|15.38|0
1707303600000|2024-02-07 11:00:00|16.82|15.52|16.64|15.34|16.82|15.52|16.64|15.34|0
1707303900000|2024-02-07 11:05:00|16.67|15.37|16.6|15.3|16.71|15.41|16.6|15.3|0
1707304200000|2024-02-07 11:10:00|16.64|15.34|16.71|15.41|16.74|15.44|16.64|15.34|0
1707304500000|2024-02-07 11:15:00|16.72|15.42|16.6|15.3|16.72|15.42|16.6|15.3|0
1707304800000|2024-02-07 11:20:00|16.61|15.31|16.45|15.15|16.63|15.33|16.42|15.12|0
1707305100000|2024-02-07 11:25:00|16.42|15.12|16.35|15.05|16.49|15.19|16.35|15.05|0
1707305400000|2024-02-07 11:30:00|16.38|15.08|16.56|15.26|16.7|15.4|16.31|15.01|0
1707305700000|2024-02-07 11:35:00|16.59|15.29|16.52|15.22|16.7|15.4|16.52|15.22|0
1707306000000|2024-02-07 11:40:00|16.55|15.25|16.76|15.46|16.8|15.5|16.52|15.22|0
1707306300000|2024-02-07 11:45:00|16.73|15.43|16.76|15.46|16.83|15.53|16.69|15.39|0
1707306600000|2024-02-07 11:50:00|16.8|15.5|16.98|15.67|16.98|15.67|16.73|15.43|0
1707306900000|2024-02-07 11:55:00|16.94|15.64|16.69|15.39|16.98|15.67|16.69|15.39|0
1707307200000|2024-02-07 12:00:00|16.72|15.42|17.08|15.77|17.16|15.84|16.65|15.35|0
1707307500000|2024-02-07 12:05:00|17.05|15.73|16.93|15.63|17.08|15.77|16.89|15.59|0
1707307800000|2024-02-07 12:10:00|16.97|15.66|16.89|15.59|16.97|15.66|16.79|15.49|0
1707308100000|2024-02-07 12:15:00|16.93|15.63|16.96|15.66|17.08|15.76|16.89|15.59|0
1707308400000|2024-02-07 12:20:00|16.93|15.62|17.07|15.76|17.19|15.86|16.89|15.59|0
1707308700000|2024-02-07 12:25:00|17.11|15.79|16.6|15.3|17.11|15.79|16.6|15.3|0
1707309000000|2024-02-07 12:30:00|16.57|15.27|16.29|14.99|16.6|15.3|16.29|14.99|0
1707309300000|2024-02-07 12:35:00|16.27|14.97|16.11|14.81|16.32|15.02|16.08|14.78|0
1707309600000|2024-02-07 12:40:00|16.1|14.8|15.84|14.54|16.11|14.81|15.77|14.47|0
1707309900000|2024-02-07 12:45:00|15.77|14.47|15.63|14.33|15.77|14.47|15.63|14.33|0
1707310200000|2024-02-07 12:50:00|15.6|14.3|15.5|14.2|15.63|14.33|15.47|14.17|0
1707310500000|2024-02-07 12:55:00|15.53|14.23|15.46|14.16|15.6|14.3|15.4|14.1|0
1707310800000|2024-02-07 13:00:00|15.5|14.2|15.04|13.74|15.56|14.26|15.04|13.74|0
1707311100000|2024-02-07 13:05:00|14.97|13.67|14.87|13.57|15.13|13.83|14.84|13.54|0
1707311400000|2024-02-07 13:10:00|14.9|13.6|14.84|13.54|14.94|13.64|14.78|13.48|0
1707311700000|2024-02-07 13:15:00|14.81|13.51|14.74|13.44|14.81|13.51|14.65|13.35|0
1707312000000|2024-02-07 13:20:00|14.77|13.47|14.93|13.63|15|13.7|14.77|13.47|0
1707312300000|2024-02-07 13:25:00|14.96|13.66|15.19|13.89|15.19|13.89|14.67|13.37|0
1707312600000|2024-02-07 13:30:00|15.15|13.85|15.5|14.2|15.96|14.66|15.15|13.85|0
1707312900000|2024-02-07 13:35:00|15.47|14.17|15.27|13.97|15.57|14.27|15.24|13.94|0
1707313200000|2024-02-07 13:40:00|15.29|13.99|15.04|13.74|15.3|14|15.04|13.74|0
1707313500000|2024-02-07 13:45:00|15.08|13.78|15.2|13.9|15.2|13.9|15.04|13.74|0
1707313800000|2024-02-07 13:50:00|15.17|13.87|15.33|14.03|15.36|14.06|15.14|13.84|0
1707314100000|2024-02-07 13:55:00|15.36|14.06|14.94|13.64|15.36|14.06|14.88|13.58|0
1707314400000|2024-02-07 14:00:00|14.91|13.61|14.62|13.32|14.94|13.64|14.56|13.26|0
1707314700000|2024-02-07 14:05:00|14.59|13.29|14.34|13.04|14.59|13.29|14.31|13.01|0
1707315000000|2024-02-07 14:10:00|14.31|13.01|14.34|13.04|14.43|13.13|14.31|13.01|0
1707315300000|2024-02-07 14:15:00|14.37|13.07|14.31|13.01|14.4|13.1|14.25|12.95|0
1707315600000|2024-02-07 14:20:00|14.28|12.98|14.12|12.82|14.31|13.01|14.12|12.82|0
1707315900000|2024-02-07 14:25:00|14.15|12.85|14|12.7|14.24|12.94|13.97|12.67|0
1707316200000|2024-02-07 14:30:00|13.97|12.67|14.21|12.91|14.33|13.03|13.82|12.52|0
1707316500000|2024-02-07 14:35:00|14.24|12.94|14.45|13.15|14.45|13.15|14.06|12.76|0
1707316800000|2024-02-07 14:40:00|14.39|13.09|14.89|13.59|14.96|13.66|14.27|12.97|0
1707317100000|2024-02-07 14:45:00|14.86|13.56|14.33|13.03|15.08|13.78|14.33|13.03|0
1707317400000|2024-02-07 14:50:00|14.26|12.96|14.7|13.4|14.7|13.4|14.11|12.81|0
1707317700000|2024-02-07 14:55:00|14.73|13.43|14.51|13.21|15.14|13.84|14.51|13.21|0
1707318000000|2024-02-07 15:00:00|14.45|13.15|14.82|13.52|14.85|13.55|14.38|13.08|0
1707318300000|2024-02-07 15:05:00|14.79|13.49|14.32|13.02|14.95|13.65|14.2|12.9|0
1707318600000|2024-02-07 15:10:00|14.29|12.99|13.3|12|14.29|12.99|13.22|11.92|0
1707318900000|2024-02-07 15:15:00|13.33|12.03|14.15|12.85|14.21|12.91|12.76|11.46|0
1707319200000|2024-02-07 15:20:00|14.12|12.82|13.71|12.41|14.15|12.85|13.68|12.38|0
1707319500000|2024-02-07 15:25:00|13.68|12.38|12.81|11.51|13.85|12.55|12.78|11.48|0
1707319800000|2024-02-07 15:30:00|12.78|11.48|13|11.7|13.25|11.95|12.7|11.4|0
1707320100000|2024-02-07 15:35:00|12.97|11.67|13.51|12.21|13.59|12.29|12.97|11.67|0
1707320400000|2024-02-07 15:40:00|13.36|12.06|13.31|12.01|13.62|12.32|13.14|11.84|0
1707320700000|2024-02-07 15:45:00|13.28|11.98|13.13|11.83|13.42|12.12|13.05|11.75|0
1707321000000|2024-02-07 15:50:00|13.08|11.78|13.33|12.03|13.42|12.12|12.8|11.5|0
1707321300000|2024-02-07 15:55:00|13.39|12.09|13.56|12.26|13.82|12.52|13.39|12.09|0
1707321600000|2024-02-07 16:00:00|13.53|12.23|13.7|12.4|14.05|12.75|13.53|12.23|0
1707321900000|2024-02-07 16:05:00|13.67|12.37|13.27|11.97|13.85|12.55|13.21|11.91|0
1707322200000|2024-02-07 16:10:00|13.24|11.94|13.32|12.02|13.49|12.19|13.15|11.85|0
1707322500000|2024-02-07 16:15:00|13.26|11.96|13.61|12.31|13.67|12.37|13.18|11.88|0
1707322800000|2024-02-07 16:20:00|13.58|12.28|14.02|12.72|14.02|12.72|13.55|12.25|0
1707323100000|2024-02-07 16:25:00|13.93|12.63|13.75|12.45|13.96|12.66|13.52|12.22|0
1707323400000|2024-02-07 16:30:00|13.57|12.27|13.89|12.59|13.89|12.59|13.49|12.19|0
1707323700000|2024-02-07 16:35:00|13.86|12.56|13.1|11.8|14.01|12.71|13.05|11.75|0
1707324000000|2024-02-07 16:40:00|13.08|11.78|12.87|11.57|13.24|11.94|12.84|11.54|0
1707324300000|2024-02-07 16:45:00|12.84|11.54|13.04|11.74|13.12|11.82|12.79|11.49|0
1707324600000|2024-02-07 16:50:00|13.01|11.71|12.59|11.29|13.06|11.76|12.59|11.29|0
1707324900000|2024-02-07 16:55:00|12.56|11.26|12.53|11.23|12.61|11.31|12.29|10.99|0
1707325200000|2024-02-07 17:00:00|12.56|11.26|12.5|11.2|12.7|11.4|12.42|11.12|0
1707325500000|2024-02-07 17:05:00|12.53|11.23|12.39|11.09|12.61|11.31|12.39|11.09|0
1707325800000|2024-02-07 17:10:00|12.42|11.12|12.61|11.31|12.94|11.64|12.39|11.09|0
1707326100000|2024-02-07 17:15:00|12.64|11.34|12.39|11.09|12.72|11.42|12.28|10.98|0
1707326400000|2024-02-07 17:20:00|12.44|11.14|12.74|11.44|12.83|11.53|12.42|11.12|0
1707326700000|2024-02-07 17:25:00|12.77|11.47|12.85|11.55|12.96|11.66|12.69|11.39|0
1707327000000|2024-02-07 17:30:00|12.88|11.58|13.02|11.72|13.3|12|12.88|11.58|0
1707327300000|2024-02-07 17:35:00|13.05|11.75|13.16|11.86|13.27|11.97|12.9|11.6|0
1707327600000|2024-02-07 17:40:00|13.21|11.91|12.96|11.66|13.44|12.14|12.9|11.6|0
1707327900000|2024-02-07 17:45:00|12.99|11.69|12.96|11.66|13.1|11.8|12.79|11.49|0
1707328200000|2024-02-07 17:50:00|12.93|11.63|12.65|11.35|13.04|11.74|12.65|11.35|0
1707328500000|2024-02-07 17:55:00|12.62|11.32|12.67|11.37|12.73|11.43|12.56|11.26|0
1707328800000|2024-02-07 18:00:00|12.59|11.29|13.03|11.73|13.09|11.79|12.05|10.75|0
1707329100000|2024-02-07 18:05:00|12.98|11.68|12.61|11.31|13.01|11.71|12.59|11.29|0
1707329400000|2024-02-07 18:10:00|12.53|11.23|12.37|11.07|12.53|11.23|12.18|10.88|0
1707329700000|2024-02-07 18:15:00|12.29|10.99|12.2|10.9|12.45|11.15|12.1|10.8|0
1707330000000|2024-02-07 18:20:00|12.23|10.93|12.26|10.96|12.34|11.04|12.07|10.77|0
1707330300000|2024-02-07 18:25:00|12.31|11.01|11.91|10.61|12.31|11.01|11.88|10.58|0
1707330600000|2024-02-07 18:30:00|11.86|10.56|11.93|10.63|12.09|10.79|11.65|10.35|0
1707330900000|2024-02-07 18:35:00|11.96|10.66|11.96|10.66|12.17|10.87|11.88|10.58|0
1707331200000|2024-02-07 18:40:00|11.98|10.68|12.23|10.93|12.44|11.14|11.96|10.66|0
1707331500000|2024-02-07 18:45:00|12.25|10.95|12.11|10.81|12.44|11.14|12.09|10.79|0
1707331800000|2024-02-07 18:50:00|12.09|10.79|11.93|10.63|12.14|10.84|11.87|10.57|0
1707332100000|2024-02-07 18:55:00|11.9|10.6|12|10.7|12.11|10.81|11.82|10.52|0
1707332400000|2024-02-07 19:00:00|11.98|10.68|12.03|10.73|12.59|11.29|11.85|10.55|0
1707332700000|2024-02-07 19:05:00|12.06|10.76|11.98|10.68|12.16|10.86|11.95|10.65|0
1707333000000|2024-02-07 19:10:00|11.95|10.65|12.06|10.76|12.06|10.76|11.85|10.55|0
1707333300000|2024-02-07 19:15:00|12.11|10.81|12.29|10.99|12.29|10.99|11.92|10.62|0
1707333600000|2024-02-07 19:20:00|12.27|10.97|12.03|10.73|12.27|10.97|12.03|10.73|0
1707333900000|2024-02-07 19:25:00|12|10.7|12.18|10.88|12.28|10.98|12|10.7|0
1707334200000|2024-02-07 19:30:00|12.16|10.86|12.23|10.93|12.34|11.04|12.05|10.75|0
1707334500000|2024-02-07 19:35:00|12.21|10.91|12.1|10.8|12.34|11.04|12.05|10.75|0
1707334800000|2024-02-07 19:40:00|12.13|10.83|12.12|10.82|12.18|10.88|12.02|10.72|0
1707335100000|2024-02-07 19:45:00|12.1|10.8|11.91|10.61|12.15|10.85|11.76|10.46|0
1707335400000|2024-02-07 19:50:00|11.89|10.59|11.81|10.51|11.96|10.66|11.75|10.45|0
1707335700000|2024-02-07 19:55:00|11.83|10.53|11.78|10.48|11.88|10.58|11.75|10.45|0
1707336000000|2024-02-07 20:00:00|11.83|10.53|11.72|10.42|11.91|10.61|11.57|10.27|0
1707336300000|2024-02-07 20:05:00|11.7|10.4|11.83|10.53|11.9|10.6|11.62|10.32|0
1707336600000|2024-02-07 20:10:00|11.8|10.5|11.88|10.58|11.9|10.6|11.72|10.42|0
1707336900000|2024-02-07 20:15:00|11.9|10.6|11.9|10.6|12.19|10.89|11.77|10.47|0
1707337200000|2024-02-07 20:20:00|11.93|10.63|11.85|10.55|12.03|10.73|11.85|10.55|0
1707337500000|2024-02-07 20:25:00|11.87|10.57|11.92|10.62|11.95|10.65|11.82|10.52|0
1707337800000|2024-02-07 20:30:00|11.9|10.6|12|10.7|12.13|10.83|11.84|10.54|0
1707338100000|2024-02-07 20:35:00|12.03|10.73|11.89|10.59|12.08|10.78|11.81|10.51|0
1707338400000|2024-02-07 20:40:00|11.87|10.57|12.02|10.72|12.34|11.04|11.85|10.55|0
1707338700000|2024-02-07 20:45:00|12.05|10.75|12.23|10.93|12.29|10.99|11.94|10.64|0
1707339000000|2024-02-07 20:50:00|12.26|10.96|12.47|11.17|12.47|11.17|12.1|10.8|0
1707339300000|2024-02-07 20:55:00|12.45|11.15|12.04|10.74|12.47|11.17|11.96|10.66|0
1707339600000|2024-02-07 21:00:00|12.15|10.85|12.25|10.95|12.25|10.95|12.04|10.74|0
1707339900000|2024-02-07 21:05:00|12.23|10.93|12.28|10.98|12.31|11.01|12.22|10.92|0
1707340200000|2024-02-07 21:10:00|12.25|10.95|12.09|10.79|12.25|10.95|12.04|10.74|0
1707340500000|2024-02-07 21:15:00|12.27|10.67|12.32|10.72|12.37|10.77|12.19|10.59|0
1707340800000|2024-02-07 21:20:00|12.29|10.69|12.26|10.66|12.33|10.73|12.26|10.66|0
1707341100000|2024-02-07 21:25:00|12.29|10.69|12.29|10.69|12.29|10.69|12.23|10.63|0
1707341400000|2024-02-07 21:30:00|12.31|10.71|12.26|10.66|12.34|10.74|12.26|10.66|0
1707341700000|2024-02-07 21:35:00|12.28|10.68|12.26|10.66|12.28|10.68|12.23|10.63|0
1707342000000|2024-02-07 21:40:00|12.27|10.67|12.2|10.6|12.27|10.67|12.2|10.6|0
1707342300000|2024-02-07 21:45:00|12.23|10.63|12.2|10.6|12.23|10.63|12.12|10.52|0
1707342600000|2024-02-07 21:50:00|12.17|10.57|12.12|10.52|12.17|10.57|12.12|10.52|0
1707342900000|2024-02-07 21:55:00|12.13|10.53|12.1|10.5|12.14|10.54|12.06|10.46|0
1707343200000|2024-02-07 22:00:00|12.12|10.52|12.15|10.55|12.15|10.55|12.12|10.52|0
1707343500000|2024-02-07 22:05:00|12.14|10.54|12.16|10.56|12.16|10.56|12.14|10.54|0
1707343800000|2024-02-07 22:10:00|12.1|10.5|12.13|10.53|12.14|10.54|12.1|10.5|0
1707344100000|2024-02-07 22:15:00|12.12|10.52|12.39|10.79|12.44|10.84|12.12|10.52|0
1707344400000|2024-02-07 22:20:00|12.37|10.77|12.39|10.79|12.39|10.79|12.37|10.77|0
1707344700000|2024-02-07 22:25:00|12.4|10.8|12.4|10.8|12.4|10.8|12.4|10.8|0
1707345000000|2024-02-07 22:30:00|12.41|10.81|12.37|10.77|12.42|10.82|12.37|10.77|0
1707345300000|2024-02-07 22:35:00|12.38|10.78|12.38|10.78|12.39|10.79|12.38|10.78|0
1707345600000|2024-02-07 22:40:00|12.42|10.82|12.44|10.84|12.45|10.85|12.42|10.82|0
1707345900000|2024-02-07 22:45:00|12.43|10.83|12.43|10.83|12.44|10.84|12.43|10.83|0
1707346500000|2024-02-07 22:55:00|12.45|10.85|12.45|10.85|12.45|10.85|12.45|10.85|0
1707346800000|2024-02-07 23:00:00|12.4|10.8|12.68|11.08|12.7|11.1|12.37|10.77|0
1707347100000|2024-02-07 23:05:00|12.7|11.1|12.78|11.18|12.81|11.21|12.68|11.08|0
1707347400000|2024-02-07 23:10:00|12.76|11.16|12.67|11.07|12.78|11.18|12.67|11.07|0
1707347700000|2024-02-07 23:15:00|12.7|11.1|12.67|11.07|12.7|11.1|12.59|10.99|0
1707348000000|2024-02-07 23:20:00|12.66|11.06|12.59|10.99|12.66|11.06|12.59|10.99|0
1707348300000|2024-02-07 23:25:00|12.62|11.02|12.64|11.04|12.67|11.07|12.61|11.01|0
1707348600000|2024-02-07 23:30:00|12.61|11.01|12.69|11.09|12.69|11.09|12.59|10.99|0
1707348900000|2024-02-07 23:35:00|12.72|11.12|12.69|11.09|12.72|11.12|12.66|11.06|0
1707349200000|2024-02-07 23:40:00|12.72|11.12|12.69|11.09|12.72|11.12|12.69|11.09|0
1707349500000|2024-02-07 23:45:00|12.72|11.12|12.69|11.09|12.72|11.12|12.66|11.06|0
1707349800000|2024-02-07 23:50:00|12.71|11.11|12.66|11.06|12.71|11.11|12.63|11.03|0
1707350100000|2024-02-07 23:55:00|12.63|11.03|12.57|10.97|12.66|11.06|12.57|10.97|0
1707350400000|2024-02-08 00:00:00|12.6|11|12.63|11.03|12.68|11.08|12.57|10.97|0
1707350700000|2024-02-08 00:05:00|12.61|11.01|12.62|11.02|12.63|11.03|12.54|10.94|0
1707351000000|2024-02-08 00:10:00|12.61|11.01|12.61|11.01|12.65|11.05|12.6|11|0
1707351300000|2024-02-08 00:15:00|12.6|11|12.62|11.02|12.68|11.08|12.6|11|0
1707351600000|2024-02-08 00:20:00|12.65|11.05|12.59|10.99|12.67|11.07|12.59|10.99|0
1707351900000|2024-02-08 00:25:00|12.56|10.96|12.64|11.04|12.64|11.04|12.56|10.96|0
1707352200000|2024-02-08 00:30:00|12.62|11.02|12.59|10.99|12.64|11.04|12.59|10.99|0
1707352500000|2024-02-08 00:35:00|12.61|11.01|12.61|11.01|12.64|11.04|12.61|11.01|0
1707352800000|2024-02-08 00:40:00|12.63|11.03|12.64|11.04|12.64|11.04|12.61|11.01|0
1707353100000|2024-02-08 00:45:00|12.62|11.02|12.69|11.09|12.69|11.09|12.61|11.01|0
1707353400000|2024-02-08 00:50:00|12.68|11.08|12.72|11.12|12.72|11.12|12.68|11.08|0
1707353700000|2024-02-08 00:55:00|12.7|11.1|12.71|11.11|12.77|11.17|12.7|11.1|0
1707354000000|2024-02-08 01:00:00|12.7|11.1|12.63|11.03|12.71|11.11|12.63|11.03|0
1707354300000|2024-02-08 01:05:00|12.66|11.06|12.68|11.08|12.71|11.11|12.66|11.06|0
1707354600000|2024-02-08 01:10:00|12.7|11.1|12.65|11.05|12.74|11.14|12.64|11.04|0
1707354900000|2024-02-08 01:15:00|12.48|11.18|12.59|11.29|12.59|11.29|12.15|10.85|0
1707355200000|2024-02-08 01:20:00|12.68|11.38|12.7|11.4|12.73|11.43|12.65|11.35|0
1707355500000|2024-02-08 01:25:00|12.73|11.43|12.73|11.43|12.76|11.46|12.73|11.43|0
1707355800000|2024-02-08 01:30:00|12.7|11.4|12.62|11.32|12.73|11.43|12.62|11.32|0
1707356100000|2024-02-08 01:35:00|12.6|11.3|12.57|11.27|12.61|11.31|12.56|11.26|0
1707356400000|2024-02-08 01:40:00|12.59|11.29|12.61|11.31|12.64|11.34|12.59|11.29|0
1707356700000|2024-02-08 01:45:00|12.63|11.33|12.56|11.26|12.64|11.34|12.53|11.23|0
1707357000000|2024-02-08 01:50:00|12.54|11.24|12.5|11.2|12.56|11.26|12.5|11.2|0
1707357300000|2024-02-08 01:55:00|12.51|11.21|12.42|11.12|12.51|11.21|12.42|11.12|0
1707357600000|2024-02-08 02:00:00|12.39|11.09|12.36|11.06|12.42|11.12|12.36|11.06|0
1707357900000|2024-02-08 02:05:00|12.33|11.03|12.36|11.06|12.39|11.09|12.28|10.98|0
1707358200000|2024-02-08 02:10:00|12.37|11.07|12.44|11.14|12.49|11.19|12.37|11.07|0
1707358500000|2024-02-08 02:15:00|12.45|11.15|12.41|11.11|12.45|11.15|12.41|11.11|0
1707358800000|2024-02-08 02:20:00|12.44|11.14|12.46|11.16|12.49|11.19|12.44|11.14|0
1707359100000|2024-02-08 02:25:00|12.49|11.19|12.49|11.19|12.51|11.21|12.46|11.16|0
1707359400000|2024-02-08 02:30:00|12.51|11.21|12.59|11.29|12.61|11.31|12.51|11.21|0
1707359700000|2024-02-08 02:35:00|12.56|11.26|12.59|11.29|12.59|11.29|12.54|11.24|0
1707360000000|2024-02-08 02:40:00|12.58|11.28|12.56|11.26|12.59|11.29|12.53|11.23|0
1707360300000|2024-02-08 02:45:00|12.53|11.23|12.56|11.26|12.59|11.29|12.53|11.23|0
1707360600000|2024-02-08 02:50:00|12.57|11.27|12.64|11.34|12.64|11.34|12.56|11.26|0
1707360900000|2024-02-08 02:55:00|12.61|11.31|12.58|11.28|12.61|11.31|12.56|11.26|0
1707361200000|2024-02-08 03:00:00|12.56|11.26|12.53|11.23|12.56|11.26|12.53|11.23|0
1707361500000|2024-02-08 03:05:00|12.5|11.2|12.52|11.22|12.52|11.22|12.5|11.2|0
1707361800000|2024-02-08 03:10:00|12.55|11.25|12.52|11.22|12.58|11.28|12.52|11.22|0
1707362100000|2024-02-08 03:15:00|12.55|11.25|12.55|11.25|12.55|11.25|12.52|11.22|0
1707362400000|2024-02-08 03:20:00|12.53|11.23|12.55|11.25|12.55|11.25|12.52|11.22|0
1707362700000|2024-02-08 03:25:00|12.54|11.24|12.57|11.27|12.6|11.3|12.54|11.24|0
1707363000000|2024-02-08 03:30:00|12.6|11.3|12.57|11.27|12.6|11.3|12.54|11.24|0
1707363300000|2024-02-08 03:35:00|12.58|11.28|12.54|11.24|12.6|11.3|12.54|11.24|0
1707363600000|2024-02-08 03:40:00|12.57|11.27|12.56|11.26|12.59|11.29|12.56|11.26|0
1707363900000|2024-02-08 03:45:00|12.58|11.28|12.56|11.26|12.59|11.29|12.54|11.24|0
1707364200000|2024-02-08 03:50:00|12.53|11.23|12.56|11.26|12.56|11.26|12.53|11.23|0
1707364500000|2024-02-08 03:55:00|12.59|11.29|12.56|11.26|12.59|11.29|12.56|11.26|0
1707364800000|2024-02-08 04:00:00|12.53|11.23|12.56|11.26|12.56|11.26|12.53|11.23|0
1707365100000|2024-02-08 04:05:00|12.55|11.25|12.55|11.25|12.55|11.25|12.55|11.25|0
1707365400000|2024-02-08 04:10:00|12.53|11.23|12.53|11.23|12.53|11.23|12.53|11.23|0
1707365700000|2024-02-08 04:15:00|12.5|11.2|12.52|11.22|12.53|11.23|12.5|11.2|0
1707366000000|2024-02-08 04:20:00|12.5|11.2|12.47|11.17|12.5|11.2|12.47|11.17|0
1707366300000|2024-02-08 04:25:00|12.45|11.15|12.47|11.17|12.48|11.18|12.45|11.15|0
1707366600000|2024-02-08 04:30:00|12.49|11.19|12.49|11.19|12.49|11.19|12.46|11.16|0
1707366900000|2024-02-08 04:35:00|12.48|11.18|12.46|11.16|12.49|11.19|12.46|11.16|0
1707367200000|2024-02-08 04:40:00|12.43|11.13|12.41|11.11|12.45|11.15|12.41|11.11|0
1707367500000|2024-02-08 04:45:00|12.43|11.13|12.46|11.16|12.46|11.16|12.43|11.13|0
1707367800000|2024-02-08 04:50:00|12.47|11.17|12.46|11.16|12.47|11.17|12.46|11.16|0
1707368100000|2024-02-08 04:55:00|12.44|11.14|12.43|11.13|12.46|11.16|12.43|11.13|0
1707368400000|2024-02-08 05:00:00|12.44|11.14|12.48|11.18|12.48|11.18|12.43|11.13|0
1707368700000|2024-02-08 05:05:00|12.45|11.15|12.48|11.18|12.5|11.2|12.45|11.15|0
1707369000000|2024-02-08 05:10:00|12.46|11.16|12.47|11.17|12.48|11.18|12.46|11.16|0
1707369300000|2024-02-08 05:15:00|12.45|11.15|12.42|11.12|12.45|11.15|12.42|11.12|0
1707369600000|2024-02-08 05:20:00|12.36|11.06|12.39|11.09|12.42|11.12|12.36|11.06|0
1707369900000|2024-02-08 05:25:00|12.38|11.08|12.31|11.01|12.38|11.08|12.31|11.01|0
1707370200000|2024-02-08 05:30:00|12.33|11.03|12.41|11.11|12.41|11.11|12.33|11.03|0
1707370500000|2024-02-08 05:35:00|12.44|11.14|12.44|11.14|12.47|11.17|12.41|11.11|0
1707370800000|2024-02-08 05:40:00|12.46|11.16|12.46|11.16|12.46|11.16|12.44|11.14|0
1707371100000|2024-02-08 05:45:00|12.44|11.14|12.52|11.22|12.52|11.22|12.43|11.13|0
1707371400000|2024-02-08 05:50:00|12.51|11.21|12.51|11.21|12.54|11.24|12.49|11.19|0
1707371700000|2024-02-08 05:55:00|12.49|11.19|12.46|11.16|12.51|11.21|12.46|11.16|0
1707372000000|2024-02-08 06:00:00|12.43|11.13|12.45|11.15|12.48|11.18|12.4|11.1|0
1707372300000|2024-02-08 06:05:00|12.48|11.18|12.45|11.15|12.51|11.21|12.43|11.13|0
1707372600000|2024-02-08 06:10:00|12.43|11.13|12.56|11.26|12.56|11.26|12.43|11.13|0
1707372900000|2024-02-08 06:15:00|12.53|11.23|12.45|11.15|12.55|11.25|12.42|11.12|0
1707373200000|2024-02-08 06:20:00|12.46|11.16|12.45|11.15|12.5|11.2|12.45|11.15|0
1707373500000|2024-02-08 06:25:00|12.42|11.12|12.42|11.12|12.47|11.17|12.39|11.09|0
1707373800000|2024-02-08 06:30:00|12.39|11.09|12.31|11.01|12.39|11.09|12.31|11.01|0
1707374100000|2024-02-08 06:35:00|12.34|11.04|12.31|11.01|12.34|11.04|12.25|10.95|0
1707374400000|2024-02-08 06:40:00|12.33|11.03|12.33|11.03|12.36|11.06|12.28|10.98|0
1707374700000|2024-02-08 06:45:00|12.36|11.06|12.25|10.95|12.36|11.06|12.22|10.92|0
1707375000000|2024-02-08 06:50:00|12.24|10.94|12.27|10.97|12.31|11.01|12.2|10.9|0
1707375300000|2024-02-08 06:55:00|12.29|10.99|12.22|10.92|12.3|11|12.22|10.92|0
1707375600000|2024-02-08 07:00:00|12.25|10.95|12.35|11.05|12.38|11.08|12.22|10.92|0
1707375900000|2024-02-08 07:05:00|12.34|11.04|12.22|10.92|12.35|11.05|12.19|10.89|0
1707376200000|2024-02-08 07:10:00|12.21|10.91|12.19|10.89|12.24|10.94|12.13|10.83|0
1707376500000|2024-02-08 07:15:00|12.17|10.87|12.15|10.85|12.27|10.97|12.15|10.85|0
1707376800000|2024-02-08 07:20:00|12.13|10.83|12.24|10.94|12.24|10.94|12.13|10.83|0
1707377100000|2024-02-08 07:25:00|12.26|10.96|12.21|10.91|12.3|11|12.21|10.91|0
1707377400000|2024-02-08 07:30:00|12.18|10.88|12.26|10.96|12.31|11.01|12.18|10.88|0
1707377700000|2024-02-08 07:35:00|12.28|10.98|12.18|10.88|12.28|10.98|12.18|10.88|0
1707378000000|2024-02-08 07:40:00|12.2|10.9|12.25|10.95|12.28|10.98|12.15|10.85|0
1707378300000|2024-02-08 07:45:00|12.28|10.98|12.31|11.01|12.31|11.01|12.2|10.9|0
1707378600000|2024-02-08 07:50:00|12.28|10.98|12.44|11.14|12.44|11.14|12.28|10.98|0
1707378900000|2024-02-08 07:55:00|12.45|11.15|12.34|11.04|12.45|11.15|12.34|11.04|0
1707379200000|2024-02-08 08:00:00|12.3|11|12.27|10.97|12.33|11.03|12.19|10.89|0
1707379500000|2024-02-08 08:05:00|12.26|10.96|12.24|10.94|12.3|11|12.14|10.84|0
1707379800000|2024-02-08 08:10:00|12.27|10.97|12.3|11|12.32|11.02|12.24|10.94|0
1707380100000|2024-02-08 08:15:00|12.32|11.02|12.48|11.18|12.48|11.18|12.27|10.97|0
1707380400000|2024-02-08 08:20:00|12.46|11.16|12.59|11.29|12.67|11.37|12.46|11.16|0
1707380700000|2024-02-08 08:25:00|12.62|11.32|12.6|11.3|12.62|11.32|12.51|11.21|0
1707381000000|2024-02-08 08:30:00|12.59|11.29|12.53|11.23|12.64|11.34|12.48|11.18|0
1707381300000|2024-02-08 08:35:00|12.52|11.22|12.56|11.26|12.67|11.37|12.52|11.22|0
1707381600000|2024-02-08 08:40:00|12.53|11.23|12.5|11.2|12.53|11.23|12.45|11.15|0
1707381900000|2024-02-08 08:45:00|12.53|11.23|12.63|11.33|12.66|11.36|12.5|11.2|0
1707382200000|2024-02-08 08:50:00|12.66|11.36|12.66|11.36|12.74|11.44|12.63|11.33|0
1707382500000|2024-02-08 08:55:00|12.6|11.3|12.58|11.28|12.66|11.36|12.55|11.25|0
1707382800000|2024-02-08 09:00:00|12.55|11.25|12.57|11.27|12.6|11.3|12.55|11.25|0
1707383100000|2024-02-08 09:05:00|12.55|11.25|12.6|11.3|12.68|11.38|12.55|11.25|0
1707383400000|2024-02-08 09:10:00|12.63|11.33|12.52|11.22|12.65|11.35|12.43|11.13|0
1707383700000|2024-02-08 09:15:00|12.5|11.2|12.49|11.19|12.54|11.24|12.46|11.16|0
1707384000000|2024-02-08 09:20:00|12.47|11.17|12.46|11.16|12.53|11.23|12.43|11.13|0
1707384300000|2024-02-08 09:25:00|12.48|11.18|12.62|11.32|12.62|11.32|12.46|11.16|0
1707384600000|2024-02-08 09:30:00|12.59|11.29|12.53|11.23|12.59|11.29|12.48|11.18|0
1707384900000|2024-02-08 09:35:00|12.52|11.22|12.51|11.21|12.56|11.26|12.48|11.18|0
1707385200000|2024-02-08 09:40:00|12.48|11.18|12.69|11.39|12.79|11.49|12.48|11.18|0
1707385500000|2024-02-08 09:45:00|12.72|11.42|12.77|11.47|12.8|11.5|12.72|11.42|0
1707385800000|2024-02-08 09:50:00|12.78|11.48|12.79|11.49|12.82|11.52|12.74|11.44|0
1707386100000|2024-02-08 09:55:00|12.77|11.47|12.79|11.49|12.82|11.52|12.74|11.44|0
1707386400000|2024-02-08 10:00:00|12.77|11.47|12.9|11.6|12.9|11.6|12.74|11.44|0
1707386700000|2024-02-08 10:05:00|12.93|11.63|12.87|11.57|12.93|11.63|12.82|11.52|0
1707387000000|2024-02-08 10:10:00|12.84|11.54|12.79|11.49|12.84|11.54|12.73|11.43|0
1707387300000|2024-02-08 10:15:00|12.81|11.51|12.81|11.51|12.87|11.57|12.81|11.51|0
1707387600000|2024-02-08 10:20:00|12.84|11.54|12.81|11.51|12.87|11.57|12.78|11.48|0
1707387900000|2024-02-08 10:25:00|12.78|11.48|12.78|11.48|12.84|11.54|12.75|11.45|0
1707388200000|2024-02-08 10:30:00|12.84|11.54|12.89|11.59|12.89|11.59|12.82|11.52|0
1707388500000|2024-02-08 10:35:00|12.92|11.62|12.83|11.53|12.94|11.64|12.8|11.5|0
1707388800000|2024-02-08 10:40:00|12.86|11.56|12.94|11.64|12.97|11.67|12.85|11.55|0
1707389100000|2024-02-08 10:45:00|12.96|11.66|13.05|11.75|13.05|11.75|12.94|11.64|0
1707389400000|2024-02-08 10:50:00|13.08|11.78|13.1|11.8|13.11|11.81|13.05|11.75|0
1707389700000|2024-02-08 10:55:00|13.08|11.78|12.96|11.66|13.08|11.78|12.96|11.66|0
1707390000000|2024-02-08 11:00:00|12.99|11.69|12.93|11.63|12.99|11.69|12.91|11.61|0
1707390300000|2024-02-08 11:05:00|12.96|11.66|13.04|11.74|13.04|11.74|12.96|11.66|0
1707390600000|2024-02-08 11:10:00|13.06|11.76|13.12|11.82|13.15|11.85|13.06|11.76|0
1707390900000|2024-02-08 11:15:00|13.14|11.84|13.21|11.91|13.24|11.94|13.1|11.8|0
1707391200000|2024-02-08 11:20:00|13.24|11.94|13.43|12.13|13.46|12.16|13.24|11.94|0
1707391500000|2024-02-08 11:25:00|13.46|12.16|13.66|12.36|13.66|12.36|13.43|12.13|0
1707391800000|2024-02-08 11:30:00|13.69|12.39|13.49|12.19|13.69|12.39|13.49|12.19|0
1707392100000|2024-02-08 11:35:00|13.52|12.22|13.34|12.04|13.52|12.22|13.34|12.04|0
1707392400000|2024-02-08 11:40:00|13.37|12.07|13.28|11.98|13.4|12.1|13.28|11.98|0
1707392700000|2024-02-08 11:45:00|13.31|12.01|13.39|12.09|13.42|12.12|13.28|11.98|0
1707393000000|2024-02-08 11:50:00|13.42|12.12|13.39|12.09|13.51|12.21|13.36|12.06|0
1707393300000|2024-02-08 11:55:00|13.41|12.11|13.3|12|13.49|12.19|13.3|12|0
1707393600000|2024-02-08 12:00:00|13.28|11.98|13.25|11.95|13.39|12.09|13.25|11.95|0
1707393900000|2024-02-08 12:05:00|13.26|11.96|13.36|12.06|13.44|12.14|13.25|11.95|0
1707394200000|2024-02-08 12:10:00|13.39|12.09|13.1|11.8|13.42|12.12|13.1|11.8|0
1707394500000|2024-02-08 12:15:00|13.13|11.83|13.21|11.91|13.27|11.97|13.13|11.83|0
1707394800000|2024-02-08 12:20:00|13.2|11.9|13.1|11.8|13.2|11.9|13.07|11.77|0
1707395100000|2024-02-08 12:25:00|13.11|11.81|13.18|11.88|13.21|11.91|13.1|11.8|0
1707395400000|2024-02-08 12:30:00|13.15|11.85|13.29|11.99|13.29|11.99|13.12|11.82|0
1707395700000|2024-02-08 12:35:00|13.31|12.01|13.26|11.96|13.4|12.1|13.2|11.9|0
1707396000000|2024-02-08 12:40:00|13.23|11.93|13.12|11.82|13.32|12.02|13.1|11.8|0
1707396300000|2024-02-08 12:45:00|13.14|11.84|13.11|11.81|13.23|11.93|13.09|11.79|0
1707396600000|2024-02-08 12:50:00|13.14|11.84|13.25|11.95|13.25|11.95|13.11|11.81|0
1707396900000|2024-02-08 12:55:00|13.28|11.98|13.37|12.07|13.45|12.15|13.25|11.95|0
1707397200000|2024-02-08 13:00:00|13.31|12.01|13.25|11.95|13.48|12.18|13.19|11.89|0
1707397500000|2024-02-08 13:05:00|13.22|11.92|13.22|11.92|13.28|11.98|13.11|11.81|0
1707397800000|2024-02-08 13:10:00|13.25|11.95|13.22|11.92|13.36|12.06|13.22|11.92|0
1707398100000|2024-02-08 13:15:00|13.19|11.89|13.36|12.06|13.36|12.06|13.19|11.89|0
1707398400000|2024-02-08 13:20:00|13.39|12.09|13.36|12.06|13.56|12.26|13.3|12|0
1707398700000|2024-02-08 13:25:00|13.38|12.08|13.37|12.07|13.41|12.11|13.24|11.94|0
1707399000000|2024-02-08 13:30:00|13.38|12.08|13.27|11.97|13.48|12.18|13.17|11.87|0
1707399300000|2024-02-08 13:35:00|13.18|11.88|12.87|11.57|13.29|11.99|12.84|11.54|0
1707399600000|2024-02-08 13:40:00|12.84|11.54|12.95|11.65|13.01|11.71|12.68|11.38|0
1707399900000|2024-02-08 13:45:00|12.92|11.62|12.92|11.62|13.03|11.73|12.87|11.57|0
1707400200000|2024-02-08 13:50:00|12.98|11.68|12.97|11.67|13.09|11.79|12.81|11.51|0
1707400500000|2024-02-08 13:55:00|13|11.7|12.83|11.53|13.11|11.81|12.83|11.53|0
1707400800000|2024-02-08 14:00:00|12.86|11.56|12.8|11.5|12.9|11.6|12.75|11.45|0
1707401100000|2024-02-08 14:05:00|12.78|11.48|12.86|11.56|12.87|11.57|12.78|11.48|0
1707401400000|2024-02-08 14:10:00|12.89|11.59|12.88|11.58|13|11.7|12.77|11.47|0
1707401700000|2024-02-08 14:15:00|12.86|11.56|12.74|11.44|12.88|11.58|12.66|11.36|0
1707402000000|2024-02-08 14:20:00|12.77|11.47|12.77|11.47|12.82|11.52|12.69|11.39|0
1707402300000|2024-02-08 14:25:00|12.74|11.44|12.55|11.25|12.74|11.44|12.55|11.25|0
1707402600000|2024-02-08 14:30:00|12.52|11.22|12.68|11.38|12.9|11.6|12.52|11.22|0
1707402900000|2024-02-08 14:35:00|12.65|11.35|12.54|11.24|12.71|11.41|12.33|11.03|0
1707403200000|2024-02-08 14:40:00|12.52|11.22|12.82|11.52|13.04|11.74|12.49|11.19|0
1707403500000|2024-02-08 14:45:00|12.73|11.43|12.95|11.65|12.98|11.68|12.7|11.4|0
1707403800000|2024-02-08 14:50:00|12.92|11.62|12.73|11.43|12.92|11.62|12.65|11.35|0
1707404100000|2024-02-08 14:55:00|12.7|11.4|12.64|11.34|12.81|11.51|12.56|11.26|0
1707404400000|2024-02-08 15:00:00|12.62|11.32|12.59|11.29|12.73|11.43|12.43|11.13|0
1707404700000|2024-02-08 15:05:00|12.53|11.23|12.53|11.23|12.64|11.34|12.4|11.1|0
1707405000000|2024-02-08 15:10:00|12.5|11.2|12.85|11.55|12.85|11.55|12.5|11.2|0
1707405300000|2024-02-08 15:15:00|12.83|11.53|12.61|11.31|12.83|11.53|12.53|11.23|0
1707405600000|2024-02-08 15:20:00|12.58|11.28|12.94|11.64|13.02|11.72|12.42|11.12|0
1707405900000|2024-02-08 15:25:00|12.97|11.67|12.8|11.5|12.97|11.67|12.74|11.44|0
1707406200000|2024-02-08 15:30:00|12.77|11.47|12.77|11.47|13.08|11.78|12.58|11.28|0
1707406500000|2024-02-08 15:35:00|12.74|11.44|12.96|11.66|13.07|11.77|12.66|11.36|0
1707406800000|2024-02-08 15:40:00|12.93|11.63|12.96|11.66|13.38|12.08|12.93|11.63|0
1707407100000|2024-02-08 15:45:00|12.99|11.69|12.68|11.38|13.01|11.71|12.65|11.35|0
1707407400000|2024-02-08 15:50:00|12.69|11.39|12.46|11.16|12.76|11.46|12.46|11.16|0
1707407700000|2024-02-08 15:55:00|12.43|11.13|12.43|11.13|12.62|11.32|12.4|11.1|0
1707408000000|2024-02-08 16:00:00|12.4|11.1|12.76|11.46|12.84|11.54|12.4|11.1|0
1707408300000|2024-02-08 16:05:00|12.73|11.43|12.89|11.59|12.95|11.65|12.67|11.37|0
1707408600000|2024-02-08 16:10:00|12.95|11.65|12.9|11.6|12.98|11.68|12.7|11.4|0
1707408900000|2024-02-08 16:15:00|12.89|11.59|13|11.7|13.11|11.81|12.83|11.53|0
1707409200000|2024-02-08 16:20:00|13.03|11.73|12.94|11.64|13.05|11.75|12.67|11.37|0
1707409500000|2024-02-08 16:25:00|12.91|11.61|13.31|12.01|13.36|12.06|12.86|11.56|0
1707409800000|2024-02-08 16:30:00|13.34|12.04|12.99|11.69|13.39|12.09|12.97|11.67|0
1707410100000|2024-02-08 16:35:00|12.97|11.67|12.88|11.58|13.08|11.78|12.88|11.58|0
1707410400000|2024-02-08 16:40:00|12.91|11.61|13.16|11.86|13.17|11.87|12.77|11.47|0
1707410700000|2024-02-08 16:45:00|13.19|11.89|13.1|11.8|13.24|11.94|13.04|11.74|0
1707411000000|2024-02-08 16:50:00|13.07|11.77|12.9|11.6|13.07|11.77|12.9|11.6|0
1707411300000|2024-02-08 16:55:00|12.93|11.63|12.82|11.52|13.01|11.71|12.71|11.41|0
1707411600000|2024-02-08 17:00:00|12.76|11.46|12.93|11.63|12.95|11.65|12.73|11.43|0
1707411900000|2024-02-08 17:05:00|12.95|11.65|13.01|11.71|13.12|11.82|12.9|11.6|0
1707412200000|2024-02-08 17:10:00|13.04|11.74|12.73|11.43|13.04|11.74|12.7|11.4|0
1707412500000|2024-02-08 17:15:00|12.7|11.4|12.7|11.4|12.84|11.54|12.67|11.37|0
1707412800000|2024-02-08 17:20:00|12.67|11.37|12.7|11.4|12.83|11.53|12.67|11.37|0
1707413100000|2024-02-08 17:25:00|12.72|11.42|12.56|11.26|12.72|11.42|12.45|11.15|0
1707413400000|2024-02-08 17:30:00|12.53|11.23|12.58|11.28|12.66|11.36|12.47|11.17|0
1707413700000|2024-02-08 17:35:00|12.55|11.25|12.58|11.28|12.66|11.36|12.53|11.23|0
1707414000000|2024-02-08 17:40:00|12.61|11.31|12.83|11.53|12.88|11.58|12.58|11.28|0
1707414300000|2024-02-08 17:45:00|12.84|11.54|13.05|11.75|13.05|11.75|12.81|11.51|0
1707414600000|2024-02-08 17:50:00|13.02|11.72|12.99|11.69|13.02|11.72|12.85|11.55|0
1707414900000|2024-02-08 17:55:00|13.02|11.72|13.04|11.74|13.24|11.94|13.02|11.72|0
1707415200000|2024-02-08 18:00:00|13.01|11.71|12.43|11.13|13.1|11.8|12.27|10.97|0
1707415500000|2024-02-08 18:05:00|12.41|11.11|12.6|11.3|12.73|11.43|12.3|11|0
1707415800000|2024-02-08 18:10:00|12.57|11.27|12.59|11.29|12.7|11.4|12.49|11.19|0
1707416100000|2024-02-08 18:15:00|12.57|11.27|12.78|11.48|12.84|11.54|12.54|11.24|0
1707416400000|2024-02-08 18:20:00|12.76|11.46|12.75|11.45|12.81|11.51|12.65|11.35|0
1707416700000|2024-02-08 18:25:00|12.73|11.43|12.51|11.21|12.73|11.43|12.48|11.18|0
1707417000000|2024-02-08 18:30:00|12.48|11.18|12.5|11.2|12.61|11.31|12.42|11.12|0
1707417300000|2024-02-08 18:35:00|12.45|11.15|12.23|10.93|12.5|11.2|12.21|10.91|0
1707417600000|2024-02-08 18:40:00|12.26|10.96|12.5|11.2|12.55|11.25|12.23|10.93|0
1707417900000|2024-02-08 18:45:00|12.47|11.17|12.39|11.09|12.5|11.2|12.34|11.04|0
1707418200000|2024-02-08 18:50:00|12.42|11.12|12.6|11.3|12.63|11.33|12.42|11.12|0
1707418500000|2024-02-08 18:55:00|12.59|11.29|12.41|11.11|12.6|11.3|12.41|11.11|0
1707418800000|2024-02-08 19:00:00|12.39|11.09|12.55|11.25|12.57|11.27|12.25|10.95|0
1707419100000|2024-02-08 19:05:00|12.57|11.27|12.71|11.41|12.79|11.49|12.44|11.14|0
1707419400000|2024-02-08 19:10:00|12.67|11.37|12.68|11.38|12.71|11.41|12.49|11.19|0
1707419700000|2024-02-08 19:15:00|12.62|11.32|12.49|11.19|12.68|11.38|12.42|11.12|0
1707420000000|2024-02-08 19:20:00|12.51|11.21|12.73|11.43|12.76|11.46|12.38|11.08|0
1707420300000|2024-02-08 19:25:00|12.7|11.4|12.7|11.4|12.73|11.43|12.56|11.26|0
1707420600000|2024-02-08 19:30:00|12.73|11.43|12.75|11.45|12.86|11.56|12.62|11.32|0
1707420900000|2024-02-08 19:35:00|12.78|11.48|12.75|11.45|13|11.7|12.75|11.45|0
1707421200000|2024-02-08 19:40:00|12.78|11.48|12.58|11.28|12.83|11.53|12.56|11.26|0
1707421500000|2024-02-08 19:45:00|12.56|11.26|12.29|10.99|12.61|11.31|12.16|10.86|0
1707421800000|2024-02-08 19:50:00|12.26|10.96|12.18|10.88|12.26|10.96|12.1|10.8|0
1707422100000|2024-02-08 19:55:00|12.15|10.85|11.97|10.67|12.23|10.93|11.92|10.62|0
1707422400000|2024-02-08 20:00:00|11.99|10.69|11.97|10.67|12.02|10.72|11.78|10.48|0
1707422700000|2024-02-08 20:05:00|11.94|10.64|11.99|10.69|11.99|10.69|11.83|10.53|0
1707423000000|2024-02-08 20:10:00|11.94|10.64|11.91|10.61|11.99|10.69|11.78|10.48|0
1707423300000|2024-02-08 20:15:00|11.88|10.58|11.83|10.53|11.96|10.66|11.8|10.5|0
1707423600000|2024-02-08 20:20:00|11.8|10.5|11.72|10.42|11.83|10.53|11.7|10.4|0
1707423900000|2024-02-08 20:25:00|11.77|10.47|11.8|10.5|11.88|10.58|11.62|10.32|0
1707424200000|2024-02-08 20:30:00|11.82|10.52|11.82|10.52|11.82|10.52|11.72|10.42|0
1707424500000|2024-02-08 20:35:00|11.8|10.5|11.85|10.55|11.9|10.6|11.8|10.5|0
1707424800000|2024-02-08 20:40:00|11.79|10.49|11.9|10.6|11.92|10.62|11.77|10.47|0
1707425100000|2024-02-08 20:45:00|11.87|10.57|12.19|10.89|12.21|10.91|11.87|10.57|0
1707425400000|2024-02-08 20:50:00|12.11|10.81|12.29|10.99|12.35|11.05|11.79|10.49|0
1707425700000|2024-02-08 20:55:00|12.24|10.94|11.66|10.36|12.24|10.94|11.45|10.15|0
1707426000000|2024-02-08 21:00:00|11.76|10.46|11.86|10.56|12.05|10.75|11.76|10.46|0
1707426300000|2024-02-08 21:05:00|11.84|10.54|11.86|10.56|11.86|10.56|11.81|10.51|0
1707426600000|2024-02-08 21:10:00|11.84|10.54|11.86|10.56|11.89|10.59|11.81|10.51|0
1707426900000|2024-02-08 21:15:00|12.01|10.41|11.98|10.38|12.01|10.41|11.9|10.3|0
1707427200000|2024-02-08 21:20:00|11.99|10.39|12.01|10.41|12.03|10.43|11.99|10.39|0
1707427500000|2024-02-08 21:25:00|11.99|10.39|11.98|10.38|12.03|10.43|11.98|10.38|0
1707427800000|2024-02-08 21:30:00|12|10.4|11.96|10.36|12|10.4|11.95|10.35|0
1707428100000|2024-02-08 21:35:00|11.95|10.35|12|10.4|12|10.4|11.95|10.35|0
1707428400000|2024-02-08 21:40:00|12.01|10.41|11.95|10.35|12.01|10.41|11.95|10.35|0
1707428700000|2024-02-08 21:45:00|11.92|10.32|11.97|10.37|11.97|10.37|11.89|10.29|0
1707429000000|2024-02-08 21:50:00|12|10.4|12.02|10.42|12.02|10.42|11.99|10.39|0
1707429300000|2024-02-08 21:55:00|12.05|10.45|12.11|10.51|12.14|10.54|11.99|10.39|0
1707429600000|2024-02-08 22:00:00|12.09|10.49|12.04|10.44|12.11|10.51|12.02|10.42|0
1707429900000|2024-02-08 22:05:00|12.05|10.45|12.05|10.45|12.08|10.48|12|10.4|0
1707430200000|2024-02-08 22:10:00|12.04|10.44|12.06|10.46|12.06|10.46|12.03|10.43|0
1707430500000|2024-02-08 22:15:00|12.05|10.45|12.05|10.45|12.05|10.45|12.05|10.45|0
1707430800000|2024-02-08 22:20:00|12.1|10.5|12.1|10.5|12.1|10.5|12.1|10.5|0
1707431100000|2024-02-08 22:25:00|12.14|10.54|12.08|10.48|12.14|10.54|12.05|10.45|0
1707431400000|2024-02-08 22:30:00|12.07|10.47|12.07|10.47|12.08|10.48|12.06|10.46|0
1707431700000|2024-02-08 22:35:00|12.06|10.46|12.06|10.46|12.06|10.46|12.06|10.46|0
1707432000000|2024-02-08 22:40:00|12.07|10.47|12.05|10.45|12.07|10.47|12.03|10.43|0
1707432300000|2024-02-08 22:45:00|12.06|10.46|12.06|10.46|12.06|10.46|12.06|10.46|0
1707432600000|2024-02-08 22:50:00|12.03|10.43|12.06|10.46|12.06|10.46|12.03|10.43|0
1707432900000|2024-02-08 22:55:00|12.07|10.47|12.07|10.47|12.08|10.48|12.06|10.46|0
1707433200000|2024-02-08 23:00:00|12.09|10.49|12.12|10.52|12.23|10.63|12.07|10.47|0
1707433500000|2024-02-08 23:05:00|12.14|10.54|12.07|10.47|12.15|10.55|12.07|10.47|0
1707433800000|2024-02-08 23:10:00|12.04|10.44|12.15|10.55|12.15|10.55|12.04|10.44|0
1707434100000|2024-02-08 23:15:00|12.12|10.52|12.07|10.47|12.15|10.55|12.07|10.47|0
1707434400000|2024-02-08 23:20:00|12.04|10.44|12.06|10.46|12.1|10.5|12.04|10.44|0
1707434700000|2024-02-08 23:25:00|12.05|10.45|12.06|10.46|12.06|10.46|12.01|10.41|0
1707435000000|2024-02-08 23:30:00|12.04|10.44|12.03|10.43|12.04|10.44|12|10.4|0
1707435300000|2024-02-08 23:35:00|12.01|10.41|11.98|10.38|12.01|10.41|11.98|10.38|0
1707435600000|2024-02-08 23:40:00|11.99|10.39|11.98|10.38|12|10.4|11.98|10.38|0
1707435900000|2024-02-08 23:45:00|12|10.4|11.98|10.38|12|10.4|11.92|10.32|0
1707436200000|2024-02-08 23:50:00|11.97|10.37|12|10.4|12.03|10.43|11.97|10.37|0
1707436500000|2024-02-08 23:55:00|11.99|10.39|11.97|10.37|12.03|10.43|11.97|10.37|0
1707436800000|2024-02-09 00:00:00|11.95|10.35|11.92|10.32|12.05|10.45|11.92|10.32|0
1707437100000|2024-02-09 00:05:00|11.94|10.34|11.81|10.21|11.96|10.36|11.81|10.21|0
1707437400000|2024-02-09 00:10:00|11.79|10.19|11.89|10.29|11.89|10.29|11.79|10.19|0
1707437700000|2024-02-09 00:15:00|11.91|10.31|11.91|10.31|11.97|10.37|11.89|10.29|0
1707438000000|2024-02-09 00:20:00|11.89|10.29|11.94|10.34|11.94|10.34|11.89|10.29|0
1707438300000|2024-02-09 00:25:00|11.96|10.36|11.93|10.33|11.96|10.36|11.88|10.28|0
1707438600000|2024-02-09 00:30:00|11.91|10.31|11.93|10.33|11.96|10.36|11.88|10.28|0
1707438900000|2024-02-09 00:35:00|11.96|10.36|11.88|10.28|11.96|10.36|11.88|10.28|0
1707439200000|2024-02-09 00:40:00|11.9|10.3|11.8|10.2|11.92|10.32|11.8|10.2|0
1707439500000|2024-02-09 00:45:00|11.82|10.22|12.03|10.43|12.03|10.43|11.82|10.22|0
1707439800000|2024-02-09 00:50:00|12|10.4|12.05|10.45|12.05|10.45|12|10.4|0
1707440100000|2024-02-09 00:55:00|12.08|10.48|12.18|10.58|12.18|10.58|12.08|10.48|0
1707440400000|2024-02-09 01:00:00|12.16|10.56|12.05|10.45|12.16|10.56|11.97|10.37|0
1707440700000|2024-02-09 01:05:00|12.02|10.42|12.13|10.53|12.15|10.55|12.02|10.42|0
1707441000000|2024-02-09 01:10:00|12.1|10.5|12.1|10.5|12.1|10.5|12.05|10.45|0
1707441300000|2024-02-09 01:15:00|11.95|10.65|11.98|10.68|12.12|10.82|11.69|10.39|0
1707441600000|2024-02-09 01:20:00|12|10.7|12.11|10.81|12.11|10.81|11.98|10.68|0
1707441900000|2024-02-09 01:25:00|12.14|10.84|12.09|10.79|12.17|10.87|12.06|10.76|0
1707442200000|2024-02-09 01:30:00|12.11|10.81|12.08|10.78|12.16|10.86|12.06|10.76|0
1707442500000|2024-02-09 01:35:00|12.06|10.76|12.03|10.73|12.11|10.81|12.03|10.73|0
1707442800000|2024-02-09 01:40:00|12.06|10.76|12.05|10.75|12.09|10.79|12|10.7|0
1707443100000|2024-02-09 01:45:00|12.03|10.73|12.1|10.8|12.13|10.83|12.03|10.73|0
1707443400000|2024-02-09 01:50:00|12.08|10.78|12.1|10.8|12.13|10.83|12.05|10.75|0
1707443700000|2024-02-09 01:55:00|12.13|10.83|12.1|10.8|12.16|10.86|12.07|10.77|0
1707444000000|2024-02-09 02:00:00|12.09|10.79|12.15|10.85|12.15|10.85|12.07|10.77|0
1707444300000|2024-02-09 02:05:00|12.13|10.83|12.12|10.82|12.15|10.85|12.1|10.8|0
1707444600000|2024-02-09 02:10:00|12.1|10.8|12.07|10.77|12.1|10.8|12.04|10.74|0
1707444900000|2024-02-09 02:15:00|12.06|10.76|12.04|10.74|12.09|10.79|12.04|10.74|0
1707445200000|2024-02-09 02:20:00|12.01|10.71|11.99|10.69|12.01|10.71|11.99|10.69|0
1707445500000|2024-02-09 02:25:00|11.98|10.68|12.06|10.76|12.06|10.76|11.98|10.68|0
1707445800000|2024-02-09 02:30:00|12.05|10.75|12.06|10.76|12.06|10.76|12.03|10.73|0
1707446100000|2024-02-09 02:35:00|12.03|10.73|11.98|10.68|12.03|10.73|11.95|10.65|0
1707446400000|2024-02-09 02:40:00|12.01|10.71|11.98|10.68|12.03|10.73|11.98|10.68|0
1707446700000|2024-02-09 02:45:00|12|10.7|11.98|10.68|12|10.7|11.95|10.65|0
1707447000000|2024-02-09 02:50:00|11.95|10.65|11.97|10.67|12|10.7|11.95|10.65|0
1707447300000|2024-02-09 02:55:00|12|10.7|12|10.7|12|10.7|11.97|10.67|0
1707447600000|2024-02-09 03:00:00|11.97|10.67|11.92|10.62|11.97|10.67|11.9|10.6|0
1707447900000|2024-02-09 03:05:00|11.93|10.63|11.89|10.59|11.93|10.63|11.89|10.59|0
1707448200000|2024-02-09 03:10:00|11.86|10.56|11.91|10.61|11.91|10.61|11.86|10.56|0
1707448500000|2024-02-09 03:15:00|11.94|10.64|11.91|10.61|11.94|10.64|11.91|10.61|0
1707448800000|2024-02-09 03:20:00|11.88|10.58|11.88|10.58|11.91|10.61|11.86|10.56|0
1707449100000|2024-02-09 03:25:00|11.91|10.61|11.88|10.58|11.91|10.61|11.88|10.58|0
1707449400000|2024-02-09 03:30:00|11.91|10.61|11.93|10.63|11.96|10.66|11.91|10.61|0
1707449700000|2024-02-09 03:35:00|11.91|10.61|11.82|10.52|11.93|10.63|11.82|10.52|0
1707450000000|2024-02-09 03:40:00|11.85|10.55|11.82|10.52|11.85|10.55|11.82|10.52|0
1707450300000|2024-02-09 03:45:00|11.8|10.5|11.82|10.52|11.87|10.57|11.8|10.5|0
1707450600000|2024-02-09 03:50:00|11.85|10.55|11.77|10.47|11.85|10.55|11.77|10.47|0
1707450900000|2024-02-09 03:55:00|11.79|10.49|11.77|10.47|11.82|10.52|11.77|10.47|0
1707451200000|2024-02-09 04:00:00|11.76|10.46|11.79|10.49|11.79|10.49|11.74|10.44|0
1707451500000|2024-02-09 04:05:00|11.81|10.51|11.79|10.49|11.81|10.51|11.76|10.46|0
1707451800000|2024-02-09 04:10:00|11.81|10.51|11.81|10.51|11.81|10.51|11.81|10.51|0
1707452100000|2024-02-09 04:15:00|11.8|10.5|11.81|10.51|11.81|10.51|11.78|10.48|0
1707452400000|2024-02-09 04:20:00|11.78|10.48|11.78|10.48|11.81|10.51|11.78|10.48|0
1707452700000|2024-02-09 04:25:00|11.81|10.51|11.83|10.53|11.83|10.53|11.81|10.51|0
1707453000000|2024-02-09 04:30:00|11.82|10.52|11.83|10.53|11.83|10.53|11.8|10.5|0
1707453300000|2024-02-09 04:35:00|11.82|10.52|11.85|10.55|11.85|10.55|11.8|10.5|0
1707453600000|2024-02-09 04:40:00|11.84|10.54|11.8|10.5|11.85|10.55|11.8|10.5|0
1707453900000|2024-02-09 04:45:00|11.83|10.53|11.82|10.52|11.83|10.53|11.8|10.5|0
1707454200000|2024-02-09 04:50:00|11.8|10.5|11.82|10.52|11.85|10.55|11.8|10.5|0
1707454500000|2024-02-09 04:55:00|11.85|10.55|11.9|10.6|11.9|10.6|11.85|10.55|0
1707454800000|2024-02-09 05:00:00|11.89|10.59|11.82|10.52|11.89|10.59|11.82|10.52|0
1707455100000|2024-02-09 05:05:00|11.84|10.54|11.79|10.49|11.84|10.54|11.79|10.49|0
1707455400000|2024-02-09 05:10:00|11.8|10.5|11.79|10.49|11.8|10.5|11.79|10.49|0
1707455700000|2024-02-09 05:15:00|11.81|10.51|11.81|10.51|11.81|10.51|11.81|10.51|0
1707456300000|2024-02-09 05:25:00|11.78|10.48|11.81|10.51|11.81|10.51|11.78|10.48|0
1707456600000|2024-02-09 05:30:00|11.78|10.48|11.81|10.51|11.81|10.51|11.78|10.48|0
1707456900000|2024-02-09 05:35:00|11.82|10.52|11.86|10.56|11.88|10.58|11.82|10.52|0
1707457200000|2024-02-09 05:40:00|11.83|10.53|11.85|10.55|11.86|10.56|11.83|10.53|0
1707457500000|2024-02-09 05:45:00|11.88|10.58|11.96|10.66|11.96|10.66|11.88|10.58|0
1707457800000|2024-02-09 05:50:00|11.94|10.64|11.96|10.66|11.96|10.66|11.93|10.63|0
1707458100000|2024-02-09 05:55:00|11.95|10.65|12.01|10.71|12.01|10.71|11.95|10.65|0
1707458400000|2024-02-09 06:00:00|11.98|10.68|12|10.7|12.01|10.71|11.95|10.65|0
1707458700000|2024-02-09 06:05:00|11.98|10.68|11.98|10.68|12|10.7|11.98|10.68|0
1707459000000|2024-02-09 06:10:00|11.96|10.66|11.95|10.65|12|10.7|11.95|10.65|0
1707459300000|2024-02-09 06:15:00|11.93|10.63|11.97|10.67|11.97|10.67|11.93|10.63|0
1707459600000|2024-02-09 06:20:00|12|10.7|11.97|10.67|12|10.7|11.97|10.67|0
1707459900000|2024-02-09 06:25:00|11.96|10.66|11.99|10.69|11.99|10.69|11.94|10.64|0
1707460200000|2024-02-09 06:30:00|11.97|10.67|11.91|10.61|11.97|10.67|11.91|10.61|0
1707460500000|2024-02-09 06:35:00|11.89|10.59|11.91|10.61|11.94|10.64|11.89|10.59|0
1707460800000|2024-02-09 06:40:00|11.94|10.64|11.96|10.66|11.96|10.66|11.91|10.61|0
1707461100000|2024-02-09 06:45:00|11.94|10.64|11.91|10.61|11.96|10.66|11.91|10.61|0
1707461400000|2024-02-09 06:50:00|11.93|10.63|11.93|10.63|11.96|10.66|11.88|10.58|0
1707461700000|2024-02-09 06:55:00|11.9|10.6|11.93|10.63|11.93|10.63|11.9|10.6|0
1707462000000|2024-02-09 07:00:00|11.9|10.6|11.82|10.52|11.93|10.63|11.8|10.5|0
1707462300000|2024-02-09 07:05:00|11.85|10.55|11.87|10.57|11.9|10.6|11.82|10.52|0
1707462600000|2024-02-09 07:10:00|11.85|10.55|11.82|10.52|11.87|10.57|11.79|10.49|0
1707462900000|2024-02-09 07:15:00|11.81|10.51|11.78|10.48|11.82|10.52|11.74|10.44|0
1707463200000|2024-02-09 07:20:00|11.79|10.49|11.69|10.39|11.79|10.49|11.69|10.39|0
1707463500000|2024-02-09 07:25:00|11.66|10.36|11.66|10.36|11.71|10.41|11.61|10.31|0
1707463800000|2024-02-09 07:30:00|11.68|10.38|11.73|10.43|11.73|10.43|11.66|10.36|0
1707464100000|2024-02-09 07:35:00|11.71|10.41|11.71|10.41|11.73|10.43|11.68|10.38|0
1707464400000|2024-02-09 07:40:00|11.68|10.38|11.73|10.43|11.73|10.43|11.65|10.35|0
1707464700000|2024-02-09 07:45:00|11.7|10.4|11.68|10.38|11.75|10.45|11.65|10.35|0
1707465000000|2024-02-09 07:50:00|11.66|10.36|11.65|10.35|11.68|10.38|11.62|10.32|0
1707465300000|2024-02-09 07:55:00|11.67|10.37|11.56|10.26|11.67|10.37|11.54|10.24|0
1707465600000|2024-02-09 08:00:00|11.57|10.27|11.29|9.99|11.57|10.27|11.19|9.89|0
1707465900000|2024-02-09 08:05:00|11.31|10.01|11.39|10.09|11.46|10.16|11.3|10|0
1707466200000|2024-02-09 08:10:00|11.36|10.06|11.41|10.11|11.49|10.19|11.36|10.06|0
1707466500000|2024-02-09 08:15:00|11.42|10.12|11.43|10.13|11.51|10.21|11.41|10.11|0
1707466800000|2024-02-09 08:20:00|11.41|10.11|11.28|9.98|11.43|10.13|11.28|9.98|0
1707467100000|2024-02-09 08:25:00|11.26|9.96|11.06|9.76|11.31|10.01|11.06|9.76|0
1707467400000|2024-02-09 08:30:00|11.03|9.73|11.01|9.71|11.13|9.83|11.01|9.71|0
1707467700000|2024-02-09 08:35:00|11.03|9.73|11.03|9.73|11.05|9.75|10.98|9.68|0
1707468000000|2024-02-09 08:40:00|11.05|9.75|11.25|9.95|11.27|9.97|11.03|9.73|0
1707468300000|2024-02-09 08:45:00|11.27|9.97|11.2|9.9|11.3|10|11.19|9.89|0
1707468600000|2024-02-09 08:50:00|11.22|9.92|11.12|9.82|11.22|9.92|11.12|9.82|0
1707468900000|2024-02-09 08:55:00|11.1|9.8|11.07|9.77|11.17|9.87|11.07|9.77|0
1707469200000|2024-02-09 09:00:00|11.09|9.79|11.14|9.84|11.22|9.92|11.09|9.79|0
1707469500000|2024-02-09 09:05:00|11.17|9.87|11.31|10.01|11.31|10.01|11.17|9.87|0
1707469800000|2024-02-09 09:10:00|11.29|9.99|11.49|10.19|11.51|10.21|11.26|9.96|0
1707470100000|2024-02-09 09:15:00|11.51|10.21|11.41|10.11|11.57|10.27|11.34|10.04|0
1707470400000|2024-02-09 09:20:00|11.44|10.14|11.31|10.01|11.44|10.14|11.31|10.01|0
1707470700000|2024-02-09 09:25:00|11.33|10.03|11.36|10.06|11.41|10.11|11.31|10.01|0
1707471000000|2024-02-09 09:30:00|11.38|10.08|11.3|10|11.43|10.13|11.3|10|0
1707471300000|2024-02-09 09:35:00|11.33|10.03|11.28|9.98|11.41|10.11|11.28|9.98|0
1707471600000|2024-02-09 09:40:00|11.3|10|11.33|10.03|11.35|10.05|11.28|9.98|0
1707471900000|2024-02-09 09:45:00|11.35|10.05|11.3|10|11.38|10.08|11.2|9.9|0
1707472200000|2024-02-09 09:50:00|11.29|9.99|11.27|9.97|11.32|10.02|11.22|9.92|0
1707472500000|2024-02-09 09:55:00|11.28|9.98|11.22|9.92|11.3|10|11.22|9.92|0
1707472800000|2024-02-09 10:00:00|11.25|9.95|11.12|9.82|11.29|9.99|11.12|9.82|0
1707473100000|2024-02-09 10:05:00|11.13|9.83|11.12|9.82|11.19|9.89|11.09|9.79|0
1707473400000|2024-02-09 10:10:00|11.13|9.83|11.09|9.79|11.17|9.87|11.09|9.79|0
1707473700000|2024-02-09 10:15:00|11.08|9.78|10.95|9.65|11.08|9.78|10.94|9.64|0
1707474000000|2024-02-09 10:20:00|10.97|9.67|10.99|9.69|11.01|9.71|10.94|9.64|0
1707474300000|2024-02-09 10:25:00|11.01|9.71|10.99|9.69|11.04|9.74|10.96|9.66|0
1707474600000|2024-02-09 10:30:00|11.01|9.71|11.01|9.71|11.02|9.72|10.94|9.64|0
1707474900000|2024-02-09 10:35:00|10.98|9.68|11.06|9.76|11.06|9.76|10.98|9.68|0
1707475200000|2024-02-09 10:40:00|11.03|9.73|11.01|9.71|11.03|9.73|10.86|9.56|0
1707475500000|2024-02-09 10:45:00|11.02|9.72|10.95|9.65|11.03|9.73|10.93|9.63|0
1707475800000|2024-02-09 10:50:00|10.94|9.64|11|9.7|11.03|9.73|10.94|9.64|0
1707476100000|2024-02-09 10:55:00|11.03|9.73|10.98|9.68|11.05|9.75|10.98|9.68|0
1707476400000|2024-02-09 11:00:00|10.95|9.65|11.15|9.85|11.15|9.85|10.95|9.65|0
1707476700000|2024-02-09 11:05:00|11.17|9.87|11.05|9.75|11.17|9.87|11.05|9.75|0
1707477000000|2024-02-09 11:10:00|11.06|9.76|11.04|9.74|11.11|9.81|11.02|9.72|0
1707477300000|2024-02-09 11:15:00|11.02|9.72|11.02|9.72|11.04|9.74|10.99|9.69|0
1707477600000|2024-02-09 11:20:00|11.03|9.73|10.99|9.69|11.09|9.79|10.99|9.69|0
1707477900000|2024-02-09 11:25:00|11.01|9.71|10.92|9.62|11.05|9.75|10.89|9.59|0
1707478200000|2024-02-09 11:30:00|10.89|9.59|10.87|9.57|10.89|9.59|10.84|9.54|0
1707478500000|2024-02-09 11:35:00|10.84|9.54|10.82|9.52|10.87|9.57|10.79|9.49|0
1707478800000|2024-02-09 11:40:00|10.81|9.51|10.86|9.56|10.87|9.57|10.77|9.47|0
1707479100000|2024-02-09 11:45:00|10.84|9.54|10.91|9.61|10.98|9.68|10.84|9.54|0
1707479400000|2024-02-09 11:50:00|10.93|9.63|10.98|9.68|11|9.7|10.92|9.62|0
1707479700000|2024-02-09 11:55:00|10.97|9.67|10.86|9.56|10.98|9.68|10.83|9.53|0
1707480000000|2024-02-09 12:00:00|10.84|9.54|10.66|9.36|10.86|9.56|10.61|9.31|0
1707480300000|2024-02-09 12:05:00|10.69|9.39|10.73|9.43|10.78|9.48|10.66|9.36|0
1707480600000|2024-02-09 12:10:00|10.74|9.44|10.71|9.41|10.76|9.46|10.68|9.38|0
1707480900000|2024-02-09 12:15:00|10.68|9.38|10.99|9.69|11.02|9.72|10.68|9.38|0
1707481200000|2024-02-09 12:20:00|10.97|9.67|10.87|9.57|10.97|9.67|10.82|9.52|0
1707481500000|2024-02-09 12:25:00|10.88|9.58|10.92|9.62|10.94|9.64|10.87|9.57|0
1707481800000|2024-02-09 12:30:00|10.94|9.64|10.87|9.57|10.97|9.67|10.87|9.57|0
1707482100000|2024-02-09 12:35:00|10.89|9.59|10.89|9.59|10.94|9.64|10.87|9.57|0
1707482400000|2024-02-09 12:40:00|10.91|9.61|10.84|9.54|10.94|9.64|10.82|9.52|0
1707482700000|2024-02-09 12:45:00|10.82|9.52|10.79|9.49|10.84|9.54|10.79|9.49|0
1707483000000|2024-02-09 12:50:00|10.81|9.51|10.88|9.58|10.91|9.61|10.77|9.47|0
1707483300000|2024-02-09 12:55:00|10.9|9.6|10.96|9.66|10.96|9.66|10.88|9.58|0
1707483600000|2024-02-09 13:00:00|10.94|9.64|10.88|9.58|11|9.7|10.83|9.53|0
1707483900000|2024-02-09 13:05:00|10.89|9.59|10.95|9.65|10.98|9.68|10.83|9.53|0
1707484200000|2024-02-09 13:10:00|10.93|9.63|10.93|9.63|10.95|9.65|10.88|9.58|0
1707484500000|2024-02-09 13:15:00|10.9|9.6|10.88|9.58|10.92|9.62|10.88|9.58|0
1707484800000|2024-02-09 13:20:00|10.86|9.56|10.92|9.62|10.92|9.62|10.83|9.53|0
1707485100000|2024-02-09 13:25:00|10.9|9.6|11.19|9.89|11.21|9.91|10.9|9.6|0
1707485400000|2024-02-09 13:30:00|11.21|9.91|10.29|8.99|11.39|10.09|9.58|8.28|0
1707485700000|2024-02-09 13:35:00|10.26|8.96|10.77|9.47|11.17|9.87|10.02|8.72|0
1707486000000|2024-02-09 13:40:00|10.74|9.44|10.95|9.65|11.29|9.99|10.74|9.44|0
1707486300000|2024-02-09 13:45:00|10.98|9.68|11.09|9.79|11.29|9.99|10.97|9.67|0
1707486600000|2024-02-09 13:50:00|11.07|9.77|11.2|9.9|11.34|10.04|11.07|9.77|0
1707486900000|2024-02-09 13:55:00|11.19|9.89|11.33|10.03|11.33|10.03|11.14|9.84|0
1707487200000|2024-02-09 14:00:00|11.43|10.13|11.58|10.28|11.7|10.4|11.43|10.13|0
1707487500000|2024-02-09 14:05:00|11.55|10.25|11.55|10.25|11.7|10.4|11.5|10.2|0
1707487800000|2024-02-09 14:10:00|11.53|10.23|11.43|10.13|11.55|10.25|11.3|10|0
1707488100000|2024-02-09 14:15:00|11.45|10.15|11.55|10.25|11.55|10.25|11.45|10.15|0
1707488400000|2024-02-09 14:20:00|11.57|10.27|11.95|10.65|11.98|10.68|11.55|10.25|0
1707488700000|2024-02-09 14:25:00|11.98|10.68|12.39|11.09|12.47|11.17|11.95|10.65|0
1707489000000|2024-02-09 14:30:00|12.31|11.01|12.18|10.88|12.71|11.41|12.05|10.75|0
1707489300000|2024-02-09 14:35:00|12.13|10.83|12.2|10.9|12.36|11.06|11.97|10.67|0
1707489600000|2024-02-09 14:40:00|12.18|10.88|11.99|10.69|12.31|11.01|11.99|10.69|0
1707489900000|2024-02-09 14:45:00|11.97|10.67|11.81|10.51|12.12|10.82|11.46|10.16|0
1707490200000|2024-02-09 14:50:00|11.76|10.46|11.76|10.46|12.09|10.79|11.71|10.41|0
1707490500000|2024-02-09 14:55:00|11.63|10.33|11.35|10.05|11.86|10.56|11.35|10.05|0
1707490800000|2024-02-09 15:00:00|11.28|9.98|11.33|10.03|11.7|10.4|11.18|9.88|0
1707491100000|2024-02-09 15:05:00|11.35|10.05|11.28|9.98|11.55|10.25|11.2|9.9|0
1707491400000|2024-02-09 15:10:00|11.25|9.95|11.42|10.12|11.55|10.25|11.25|9.95|0
1707491700000|2024-02-09 15:15:00|11.4|10.1|11.42|10.12|11.45|10.15|11.08|9.78|0
1707492000000|2024-02-09 15:20:00|11.45|10.15|11.32|10.02|11.6|10.3|11.32|10.02|0
1707492300000|2024-02-09 15:25:00|11.34|10.04|11.2|9.9|11.42|10.12|11.18|9.88|0
1707492600000|2024-02-09 15:30:00|11.17|9.87|11.07|9.77|11.29|9.99|10.95|9.65|0
1707492900000|2024-02-09 15:35:00|11.02|9.72|11.05|9.75|11.12|9.82|10.88|9.58|0
1707493200000|2024-02-09 15:40:00|11.02|9.72|11.04|9.74|11.14|9.84|10.9|9.6|0
1707493500000|2024-02-09 15:45:00|11.02|9.72|10.92|9.62|11.02|9.72|10.85|9.55|0
1707493800000|2024-02-09 15:50:00|10.9|9.6|10.94|9.64|10.99|9.69|10.83|9.53|0
1707494100000|2024-02-09 15:55:00|10.92|9.62|10.87|9.57|11.14|9.84|10.85|9.55|0
1707494400000|2024-02-09 16:00:00|10.85|9.55|10.75|9.45|11|9.7|10.73|9.43|0
1707494700000|2024-02-09 16:05:00|10.8|9.5|10.84|9.54|10.87|9.57|10.66|9.36|0
1707495000000|2024-02-09 16:10:00|10.87|9.57|10.75|9.45|10.87|9.57|10.63|9.33|0
1707495300000|2024-02-09 16:15:00|10.72|9.42|10.86|9.56|10.96|9.66|10.68|9.38|0
1707495600000|2024-02-09 16:20:00|10.89|9.59|11|9.7|11.03|9.73|10.77|9.47|0
1707495900000|2024-02-09 16:25:00|11.03|9.73|11.08|9.78|11.2|9.9|10.98|9.68|0
1707496200000|2024-02-09 16:30:00|11.05|9.75|11.22|9.92|11.24|9.94|11|9.7|0
1707496500000|2024-02-09 16:35:00|11.24|9.94|11.24|9.94|11.47|10.17|11.19|9.89|0
1707496800000|2024-02-09 16:40:00|11.27|9.97|11.12|9.82|11.27|9.97|11.05|9.75|0
1707497100000|2024-02-09 16:45:00|11.09|9.79|11|9.7|11.14|9.84|10.92|9.62|0
1707497400000|2024-02-09 16:50:00|10.97|9.67|11.19|9.89|11.31|10.01|10.95|9.65|0
1707497700000|2024-02-09 16:55:00|11.21|9.91|11.21|9.91|11.24|9.94|11.04|9.74|0
1707498000000|2024-02-09 17:00:00|11.18|9.88|11.28|9.98|11.33|10.03|11.16|9.86|0
1707498300000|2024-02-09 17:05:00|11.31|10.01|10.94|9.64|11.4|10.1|10.94|9.64|0
1707498600000|2024-02-09 17:10:00|10.91|9.61|10.82|9.52|10.99|9.69|10.77|9.47|0
1707498900000|2024-02-09 17:15:00|10.84|9.54|10.93|9.63|10.93|9.63|10.77|9.47|0
1707499200000|2024-02-09 17:20:00|10.91|9.61|10.69|9.39|10.93|9.63|10.69|9.39|0
1707499500000|2024-02-09 17:25:00|10.67|9.37|10.44|9.14|10.68|9.38|10.41|9.11|0
1707499800000|2024-02-09 17:30:00|10.41|9.11|10.39|9.09|10.53|9.23|10.32|9.02|0
1707500100000|2024-02-09 17:35:00|10.41|9.11|10.55|9.25|10.62|9.32|10.39|9.09|0
1707500400000|2024-02-09 17:40:00|10.52|9.22|10.29|8.99|10.52|9.22|10.29|8.99|0
1707500700000|2024-02-09 17:45:00|10.32|9.02|10.25|8.95|10.41|9.11|10.22|8.92|0
1707501000000|2024-02-09 17:50:00|10.22|8.92|10.19|8.89|10.36|9.06|10.13|8.83|0
1707501300000|2024-02-09 17:55:00|10.2|8.9|10.11|8.81|10.24|8.94|10.08|8.78|0
1707501600000|2024-02-09 18:00:00|10.08|8.78|10.09|8.79|10.17|8.87|10.04|8.74|0
1707501900000|2024-02-09 18:05:00|10.1|8.8|10.15|8.85|10.24|8.94|10.08|8.78|0
1707502200000|2024-02-09 18:10:00|10.11|8.81|10.12|8.82|10.15|8.85|9.99|8.69|0
1707502500000|2024-02-09 18:15:00|10.1|8.8|10.12|8.82|10.23|8.93|10.1|8.8|0
1707502800000|2024-02-09 18:20:00|10.1|8.8|9.99|8.69|10.1|8.8|9.96|8.66|0
1707503100000|2024-02-09 18:25:00|9.98|8.68|9.83|8.53|10.05|8.75|9.79|8.49|0
1707503400000|2024-02-09 18:30:00|9.81|8.51|9.72|8.42|9.87|8.57|9.68|8.38|0
1707503700000|2024-02-09 18:35:00|9.74|8.44|9.85|8.55|9.89|8.59|9.74|8.44|0
1707504000000|2024-02-09 18:40:00|9.83|8.53|10.52|9.22|10.52|9.22|9.83|8.53|0
1707504300000|2024-02-09 18:45:00|10.54|9.24|10.47|9.17|10.54|9.24|10.42|9.12|0
1707504600000|2024-02-09 18:50:00|10.49|9.19|10.49|9.19|10.63|9.33|10.42|9.12|0
1707504900000|2024-02-09 18:55:00|10.51|9.21|10.42|9.12|10.53|9.23|10.37|9.07|0
1707505200000|2024-02-09 19:00:00|10.44|9.14|10.28|8.98|10.46|9.16|10.26|8.96|0
1707505500000|2024-02-09 19:05:00|10.3|9|10.41|9.11|10.44|9.14|10.28|8.98|0
1707505800000|2024-02-09 19:10:00|10.39|9.09|10.23|8.93|10.39|9.09|10.23|8.93|0
1707506100000|2024-02-09 19:15:00|10.25|8.95|10.21|8.91|10.32|9.02|10.16|8.86|0
1707506400000|2024-02-09 19:20:00|10.18|8.88|10.16|8.86|10.23|8.93|10.09|8.79|0
1707506700000|2024-02-09 19:25:00|10.14|8.84|10.09|8.79|10.14|8.84|10.03|8.73|0
1707507000000|2024-02-09 19:30:00|10.07|8.77|10|8.7|10.07|8.77|9.98|8.68|0
1707507300000|2024-02-09 19:35:00|9.99|8.69|9.96|8.66|10.07|8.77|9.93|8.63|0
1707507600000|2024-02-09 19:40:00|9.93|8.63|10.17|8.87|10.28|8.98|9.76|8.46|0
1707507900000|2024-02-09 19:45:00|10.19|8.89|10.32|9.02|10.32|9.02|10.1|8.8|0
1707508200000|2024-02-09 19:50:00|10.3|9|10.32|9.02|10.39|9.09|10.23|8.93|0
1707508500000|2024-02-09 19:55:00|10.34|9.04|10.41|9.11|10.45|9.15|10.34|9.04|0
1707508800000|2024-02-09 20:00:00|10.39|9.09|10.75|9.45|10.84|9.54|10.39|9.09|0
1707509100000|2024-02-09 20:05:00|10.77|9.47|10.66|9.36|10.84|9.54|10.66|9.36|0
1707509400000|2024-02-09 20:10:00|10.63|9.33|10.56|9.26|10.68|9.38|10.52|9.22|0
1707509700000|2024-02-09 20:15:00|10.57|9.27|10.47|9.17|10.61|9.31|10.38|9.08|0
1707510000000|2024-02-09 20:20:00|10.45|9.15|10.51|9.21|10.6|9.3|10.41|9.11|0
1707510300000|2024-02-09 20:25:00|10.49|9.19|10.58|9.28|10.67|9.37|10.49|9.19|0
1707510600000|2024-02-09 20:30:00|10.6|9.3|10.76|9.46|10.83|9.53|10.58|9.28|0
1707510900000|2024-02-09 20:35:00|10.77|9.47|10.74|9.44|10.78|9.48|10.62|9.32|0
1707511200000|2024-02-09 20:40:00|10.71|9.41|10.85|9.55|10.85|9.55|10.62|9.32|0
1707511500000|2024-02-09 20:45:00|10.87|9.57|10.89|9.59|10.9|9.6|10.76|9.46|0
1707511800000|2024-02-09 20:50:00|10.92|9.62|10.66|9.36|10.92|9.62|10.52|9.22|0
1707512100000|2024-02-09 20:55:00|10.55|9.25|10.5|9.2|10.64|9.34|10.34|9.04|0
1707512400000|2024-02-09 21:00:00|10.52|9.22|10.59|9.29|10.63|9.33|10.43|9.13|0
1707512700000|2024-02-09 21:05:00|10.57|9.27|10.52|9.22|10.66|9.36|10.52|9.22|0
1707513000000|2024-02-09 21:10:00|10.54|9.24|10.6|9.3|10.6|9.3|10.52|9.22|0
1707700800000|2024-02-12 01:20:00|10.48|9.16|10.46|9.16|10.48|9.18|10.46|9.16|0
1707701100000|2024-02-12 01:25:00|10.48|9.18|10.48|9.18|10.48|9.18|10.48|9.18|0
1707701400000|2024-02-12 01:30:00|10.47|9.17|10.48|9.18|10.48|9.18|10.46|9.16|0
1707701700000|2024-02-12 01:35:00|10.46|9.16|10.47|9.17|10.5|9.2|10.45|9.15|0
1707702000000|2024-02-12 01:40:00|10.45|9.15|10.5|9.2|10.5|9.2|10.45|9.15|0
1707702300000|2024-02-12 01:45:00|10.52|9.22|10.54|9.24|10.54|9.24|10.5|9.2|0
1707702600000|2024-02-12 01:50:00|10.52|9.22|10.56|9.26|10.56|9.26|10.52|9.22|0
1707702900000|2024-02-12 01:55:00|10.54|9.24|10.54|9.24|10.54|9.24|10.51|9.21|0
1707703200000|2024-02-12 02:00:00|10.51|9.21|10.58|9.28|10.63|9.33|10.51|9.21|0
1707703500000|2024-02-12 02:05:00|10.56|9.26|10.58|9.28|10.58|9.28|10.56|9.26|0
1707703800000|2024-02-12 02:10:00|10.56|9.26|10.58|9.28|10.58|9.28|10.55|9.25|0
1707704100000|2024-02-12 02:15:00|10.57|9.27|10.57|9.27|10.57|9.27|10.57|9.27|0
1707704400000|2024-02-12 02:20:00|10.6|9.3|10.57|9.27|10.6|9.3|10.55|9.25|0
1707704700000|2024-02-12 02:25:00|10.6|9.3|10.57|9.27|10.62|9.32|10.57|9.27|0
1707705000000|2024-02-12 02:30:00|10.55|9.25|10.55|9.25|10.57|9.27|10.55|9.25|0
1707705300000|2024-02-12 02:35:00|10.52|9.22|10.54|9.24|10.55|9.25|10.52|9.22|0
1707705600000|2024-02-12 02:40:00|10.57|9.27|10.54|9.24|10.57|9.27|10.54|9.24|0
1707705900000|2024-02-12 02:45:00|10.56|9.26|10.54|9.24|10.56|9.26|10.54|9.24|0
1707706500000|2024-02-12 02:55:00|10.56|9.26|10.56|9.26|10.58|9.28|10.54|9.24|0
1707706800000|2024-02-12 03:00:00|10.54|9.24|10.51|9.21|10.54|9.24|10.51|9.21|0
1707707100000|2024-02-12 03:05:00|10.53|9.23|10.51|9.21|10.53|9.23|10.51|9.21|0
1707707400000|2024-02-12 03:10:00|10.52|9.22|10.53|9.23|10.53|9.23|10.51|9.21|0
1707707700000|2024-02-12 03:15:00|10.51|9.21|10.51|9.21|10.51|9.21|10.48|9.18|0
1707708000000|2024-02-12 03:20:00|10.5|9.2|10.53|9.23|10.53|9.23|10.5|9.2|0
1707708300000|2024-02-12 03:25:00|10.5|9.2|10.5|9.2|10.5|9.2|10.5|9.2|0
1707708600000|2024-02-12 03:30:00|10.52|9.22|10.59|9.29|10.59|9.29|10.52|9.22|0
1707708900000|2024-02-12 03:35:00|10.57|9.27|10.59|9.29|10.59|9.29|10.54|9.24|0
1707709200000|2024-02-12 03:40:00|10.58|9.28|10.56|9.26|10.59|9.29|10.55|9.25|0
1707709500000|2024-02-12 03:45:00|10.59|9.29|10.58|9.28|10.59|9.29|10.58|9.28|0
1707709800000|2024-02-12 03:50:00|10.61|9.31|10.58|9.28|10.61|9.31|10.58|9.28|0
1707710100000|2024-02-12 03:55:00|10.56|9.26|10.56|9.26|10.56|9.26|10.56|9.26|0
1707710400000|2024-02-12 04:00:00|10.53|9.23|10.53|9.23|10.56|9.26|10.53|9.23|0
1707710700000|2024-02-12 04:05:00|10.51|9.21|10.44|9.14|10.51|9.21|10.44|9.14|0
1707711000000|2024-02-12 04:10:00|10.46|9.16|10.44|9.14|10.46|9.16|10.44|9.14|0
1707711300000|2024-02-12 04:15:00|10.41|9.11|10.44|9.14|10.46|9.16|10.41|9.11|0
1707711600000|2024-02-12 04:20:00|10.43|9.13|10.41|9.11|10.43|9.13|10.41|9.11|0
1707711900000|2024-02-12 04:25:00|10.43|9.13|10.5|9.2|10.5|9.2|10.43|9.13|0
1707712200000|2024-02-12 04:30:00|10.52|9.22|10.52|9.22|10.54|9.24|10.5|9.2|0
1707712500000|2024-02-12 04:35:00|10.5|9.2|10.56|9.26|10.56|9.26|10.5|9.2|0
1707712800000|2024-02-12 04:40:00|10.59|9.29|10.58|9.28|10.61|9.31|10.58|9.28|0
1707713100000|2024-02-12 04:45:00|10.61|9.31|10.58|9.28|10.63|9.33|10.58|9.28|0
1707713400000|2024-02-12 04:50:00|10.61|9.31|10.63|9.33|10.63|9.33|10.6|9.3|0
1707713700000|2024-02-12 04:55:00|10.67|9.37|10.65|9.35|10.67|9.37|10.62|9.32|0
1707714000000|2024-02-12 05:00:00|10.67|9.37|10.6|9.3|10.67|9.37|10.6|9.3|0
1707714300000|2024-02-12 05:05:00|10.62|9.32|10.62|9.32|10.62|9.32|10.6|9.3|0
1707714600000|2024-02-12 05:10:00|10.64|9.34|10.62|9.32|10.64|9.34|10.62|9.32|0
1707714900000|2024-02-12 05:15:00|10.59|9.29|10.62|9.32|10.62|9.32|10.59|9.29|0
1707715200000|2024-02-12 05:20:00|10.59|9.29|10.61|9.31|10.61|9.31|10.59|9.29|0
1707715500000|2024-02-12 05:25:00|10.6|9.3|10.61|9.31|10.61|9.31|10.59|9.29|0
1707715800000|2024-02-12 05:30:00|10.63|9.33|10.73|9.43|10.75|9.45|10.63|9.33|0
1707716100000|2024-02-12 05:35:00|10.76|9.46|10.75|9.45|10.76|9.46|10.75|9.45|0
1707716400000|2024-02-12 05:40:00|10.73|9.43|10.73|9.43|10.75|9.45|10.73|9.43|0
1707716700000|2024-02-12 05:45:00|10.75|9.45|10.77|9.47|10.78|9.48|10.75|9.45|0
1707717000000|2024-02-12 05:50:00|10.8|9.5|10.8|9.5|10.8|9.5|10.77|9.47|0
1707717300000|2024-02-12 05:55:00|10.79|9.49|10.77|9.47|10.79|9.49|10.75|9.45|0
1707717900000|2024-02-12 06:05:00|10.79|9.49|10.74|9.44|10.79|9.49|10.72|9.42|0
1707718200000|2024-02-12 06:10:00|10.77|9.47|10.74|9.44|10.77|9.47|10.74|9.44|0
1707718500000|2024-02-12 06:15:00|10.72|9.42|10.74|9.44|10.76|9.46|10.72|9.42|0
1707718800000|2024-02-12 06:20:00|10.76|9.46|10.78|9.48|10.81|9.51|10.76|9.46|0
1707719100000|2024-02-12 06:25:00|10.76|9.46|10.71|9.41|10.76|9.46|10.69|9.39|0
1707719400000|2024-02-12 06:30:00|10.72|9.42|10.73|9.43|10.73|9.43|10.71|9.41|0
1707719700000|2024-02-12 06:35:00|10.76|9.46|10.75|9.45|10.76|9.46|10.73|9.43|0
1707720000000|2024-02-12 06:40:00|10.73|9.43|10.66|9.36|10.73|9.43|10.66|9.36|0
1707720300000|2024-02-12 06:45:00|10.68|9.38|10.68|9.38|10.7|9.4|10.68|9.38|0
1707720600000|2024-02-12 06:50:00|10.7|9.4|10.68|9.38|10.7|9.4|10.66|9.36|0
1707720900000|2024-02-12 06:55:00|10.7|9.4|10.97|9.67|11|9.7|10.7|9.4|0
1707721200000|2024-02-12 07:00:00|10.98|9.68|10.92|9.62|10.99|9.69|10.92|9.62|0
1707721500000|2024-02-12 07:05:00|10.91|9.61|10.87|9.57|10.95|9.65|10.87|9.57|0
1707721800000|2024-02-12 07:10:00|10.9|9.6|10.85|9.55|10.9|9.6|10.83|9.53|0
1707722100000|2024-02-12 07:15:00|10.83|9.53|10.87|9.57|10.9|9.6|10.83|9.53|0
1707722400000|2024-02-12 07:20:00|10.85|9.55|10.73|9.43|10.85|9.55|10.73|9.43|0
1707722700000|2024-02-12 07:25:00|10.75|9.45|10.75|9.45|10.82|9.52|10.64|9.34|0
1707723000000|2024-02-12 07:30:00|10.73|9.43|10.82|9.52|10.82|9.52|10.73|9.43|0
1707723300000|2024-02-12 07:35:00|10.83|9.53|10.84|9.54|10.86|9.56|10.79|9.49|0
1707723600000|2024-02-12 07:40:00|10.86|9.56|10.86|9.56|10.86|9.56|10.81|9.51|0
1707723900000|2024-02-12 07:45:00|10.85|9.55|10.79|9.49|10.85|9.55|10.77|9.47|0
1707724200000|2024-02-12 07:50:00|10.78|9.48|10.76|9.46|10.81|9.51|10.72|9.42|0
1707724500000|2024-02-12 07:55:00|10.75|9.45|10.85|9.55|10.85|9.55|10.72|9.42|0
1707724800000|2024-02-12 08:00:00|10.88|9.58|10.81|9.51|10.88|9.58|10.78|9.48|0
1707725100000|2024-02-12 08:05:00|10.78|9.48|10.8|9.5|10.83|9.53|10.73|9.43|0
1707725400000|2024-02-12 08:10:00|10.79|9.49|10.85|9.55|10.85|9.55|10.73|9.43|0
1707725700000|2024-02-12 08:15:00|10.82|9.52|10.78|9.48|10.89|9.59|10.78|9.48|0
1707726000000|2024-02-12 08:20:00|10.75|9.45|10.84|9.54|10.87|9.57|10.75|9.45|0
1707726300000|2024-02-12 08:25:00|10.82|9.52|10.73|9.43|10.84|9.54|10.68|9.38|0
1707726600000|2024-02-12 08:30:00|10.7|9.4|10.66|9.36|10.75|9.45|10.63|9.33|0
1707726900000|2024-02-12 08:35:00|10.68|9.38|10.84|9.54|10.88|9.58|10.68|9.38|0
1707727200000|2024-02-12 08:40:00|10.81|9.51|10.79|9.49|10.84|9.54|10.74|9.44|0
1707727500000|2024-02-12 08:45:00|10.77|9.47|10.88|9.58|10.9|9.6|10.74|9.44|0
1707727800000|2024-02-12 08:50:00|10.86|9.56|10.85|9.55|10.88|9.58|10.81|9.51|0
1707728100000|2024-02-12 08:55:00|10.88|9.58|10.94|9.64|10.95|9.65|10.85|9.55|0
1707728400000|2024-02-12 09:00:00|10.97|9.67|10.85|9.55|10.97|9.67|10.85|9.55|0
1707728700000|2024-02-12 09:05:00|10.83|9.53|10.78|9.48|10.89|9.59|10.78|9.48|0
1707729000000|2024-02-12 09:10:00|10.8|9.5|10.82|9.52|10.85|9.55|10.71|9.41|0
1707729300000|2024-02-12 09:15:00|10.8|9.5|10.71|9.41|10.82|9.52|10.71|9.41|0
1707729600000|2024-02-12 09:20:00|10.68|9.38|10.73|9.43|10.75|9.45|10.68|9.38|0
1707729900000|2024-02-12 09:25:00|10.75|9.45|10.7|9.4|10.79|9.49|10.68|9.38|0
1707730200000|2024-02-12 09:30:00|10.71|9.41|10.68|9.38|10.72|9.42|10.68|9.38|0
1707730500000|2024-02-12 09:35:00|10.65|9.35|10.7|9.4|10.7|9.4|10.65|9.35|0
1707730800000|2024-02-12 09:40:00|10.67|9.37|10.63|9.33|10.7|9.4|10.63|9.33|0
1707731100000|2024-02-12 09:45:00|10.6|9.3|10.65|9.35|10.67|9.37|10.6|9.3|0
1707731400000|2024-02-12 09:50:00|10.67|9.37|10.74|9.44|10.74|9.44|10.67|9.37|0
1707731700000|2024-02-12 09:55:00|10.76|9.46|10.71|9.41|10.76|9.46|10.71|9.41|0
1707732000000|2024-02-12 10:00:00|10.64|9.34|10.64|9.34|10.71|9.41|10.62|9.32|0
1707732300000|2024-02-12 10:05:00|10.66|9.36|10.71|9.41|10.78|9.48|10.66|9.36|0
1707732600000|2024-02-12 10:10:00|10.68|9.38|10.52|9.22|10.68|9.38|10.5|9.2|0
1707732900000|2024-02-12 10:15:00|10.55|9.25|10.68|9.38|10.68|9.38|10.55|9.25|0
1707733200000|2024-02-12 10:20:00|10.7|9.4|10.66|9.36|10.7|9.4|10.66|9.36|0
1707733500000|2024-02-12 10:25:00|10.68|9.38|10.63|9.33|10.72|9.42|10.63|9.33|0
1707733800000|2024-02-12 10:30:00|10.62|9.32|10.63|9.33|10.65|9.35|10.61|9.31|0
1707734100000|2024-02-12 10:35:00|10.65|9.35|10.6|9.3|10.67|9.37|10.6|9.3|0
1707734400000|2024-02-12 10:40:00|10.59|9.29|10.6|9.3|10.63|9.33|10.58|9.28|0
1707734700000|2024-02-12 10:45:00|10.62|9.32|10.62|9.32|10.65|9.35|10.58|9.28|0
1707735000000|2024-02-12 10:50:00|10.65|9.35|10.62|9.32|10.68|9.38|10.6|9.3|0
1707735300000|2024-02-12 10:55:00|10.64|9.34|10.6|9.3|10.64|9.34|10.57|9.27|0
1707735600000|2024-02-12 11:00:00|10.62|9.32|10.62|9.32|10.64|9.34|10.59|9.29|0
1707735900000|2024-02-12 11:05:00|10.64|9.34|10.66|9.36|10.66|9.36|10.61|9.31|0
1707736200000|2024-02-12 11:10:00|10.68|9.38|10.59|9.29|10.68|9.38|10.57|9.27|0
1707736500000|2024-02-12 11:15:00|10.61|9.31|10.45|9.15|10.61|9.31|10.43|9.13|0
1707736800000|2024-02-12 11:20:00|10.47|9.17|10.45|9.15|10.5|9.2|10.43|9.13|0
1707737100000|2024-02-12 11:25:00|10.47|9.17|10.56|9.26|10.56|9.26|10.47|9.17|0
1707737400000|2024-02-12 11:30:00|10.54|9.24|10.54|9.24|10.54|9.24|10.49|9.19|0
1707737700000|2024-02-12 11:35:00|10.56|9.26|10.6|9.3|10.65|9.35|10.54|9.24|0
1707738000000|2024-02-12 11:40:00|10.62|9.32|10.53|9.23|10.62|9.32|10.53|9.23|0
1707738300000|2024-02-12 11:45:00|10.55|9.25|10.6|9.3|10.6|9.3|10.53|9.23|0
1707738600000|2024-02-12 11:50:00|10.58|9.28|10.55|9.25|10.6|9.3|10.53|9.23|0
1707738900000|2024-02-12 11:55:00|10.54|9.24|10.55|9.25|10.57|9.27|10.53|9.23|0
1707739200000|2024-02-12 12:00:00|10.53|9.23|10.61|9.31|10.66|9.36|10.46|9.16|0
1707739500000|2024-02-12 12:05:00|10.59|9.29|10.57|9.27|10.64|9.34|10.55|9.25|0
1707739800000|2024-02-12 12:10:00|10.54|9.24|10.59|9.29|10.61|9.31|10.54|9.24|0
1707740100000|2024-02-12 12:15:00|10.57|9.27|10.59|9.29|10.61|9.31|10.56|9.26|0
1707740400000|2024-02-12 12:20:00|10.62|9.32|10.63|9.33|10.65|9.35|10.58|9.28|0
1707740700000|2024-02-12 12:25:00|10.61|9.31|10.65|9.35|10.65|9.35|10.58|9.28|0
1707741000000|2024-02-12 12:30:00|10.67|9.37|10.65|9.35|10.7|9.4|10.63|9.33|0
1707741300000|2024-02-12 12:35:00|10.67|9.37|10.67|9.37|10.67|9.37|10.62|9.32|0
1707741600000|2024-02-12 12:40:00|10.65|9.35|10.62|9.32|10.65|9.35|10.6|9.3|0
1707741900000|2024-02-12 12:45:00|10.6|9.3|10.62|9.32|10.64|9.34|10.6|9.3|0
1707742200000|2024-02-12 12:50:00|10.64|9.34|10.62|9.32|10.64|9.34|10.6|9.3|0
1707742500000|2024-02-12 12:55:00|10.63|9.33|10.57|9.27|10.66|9.36|10.57|9.27|0
1707742800000|2024-02-12 13:00:00|10.59|9.29|10.59|9.29|10.66|9.36|10.59|9.29|0
1707743100000|2024-02-12 13:05:00|10.61|9.31|10.02|8.72|10.64|9.34|10.02|8.72|0
1707743400000|2024-02-12 13:10:00|9.99|8.69|10.01|8.71|10.02|8.72|9.97|8.67|0
1707743700000|2024-02-12 13:15:00|10.04|8.74|10.12|8.82|10.12|8.82|10.04|8.74|0
1707744000000|2024-02-12 13:20:00|10.1|8.8|10.1|8.8|10.14|8.84|10.08|8.78|0
1707744300000|2024-02-12 13:25:00|10.12|8.82|10.16|8.86|10.16|8.86|10.08|8.78|0
1707744600000|2024-02-12 13:30:00|10.14|8.84|10.21|8.91|10.3|9|10.14|8.84|0
1707744900000|2024-02-12 13:35:00|10.23|8.93|10.25|8.95|10.28|8.98|10.23|8.93|0
1707745200000|2024-02-12 13:40:00|10.27|8.97|10.25|8.95|10.29|8.99|10.18|8.88|0
1707745500000|2024-02-12 13:45:00|10.27|8.97|10.24|8.94|10.29|8.99|10.24|8.94|0
1707745800000|2024-02-12 13:50:00|10.27|8.97|10.29|8.99|10.31|9.01|10.24|8.94|0
1707746100000|2024-02-12 13:55:00|10.26|8.96|10.28|8.98|10.31|9.01|10.17|8.87|0
1707746400000|2024-02-12 14:00:00|10.24|8.94|10.22|8.92|10.31|9.01|10.22|8.92|0
1707746700000|2024-02-12 14:05:00|10.19|8.89|10.28|8.98|10.28|8.98|10.19|8.89|0
1707747000000|2024-02-12 14:10:00|10.26|8.96|10.37|9.07|10.39|9.09|10.26|8.96|0
1707747300000|2024-02-12 14:15:00|10.35|9.05|10.37|9.07|10.44|9.14|10.34|9.04|0
1707747600000|2024-02-12 14:20:00|10.34|9.04|10.3|9|10.37|9.07|10.28|8.98|0
1707747900000|2024-02-12 14:25:00|10.32|9.02|10.14|8.84|10.32|9.02|10.14|8.84|0
1707748200000|2024-02-12 14:30:00|10.09|8.79|10.03|8.73|10.14|8.84|9.92|8.62|0
1707748500000|2024-02-12 14:35:00|10.05|8.75|10.02|8.72|10.05|8.75|9.92|8.62|0
1707748800000|2024-02-12 14:40:00|10|8.7|10|8.7|10.09|8.79|9.96|8.66|0
1707749100000|2024-02-12 14:45:00|10.02|8.72|10.33|9.03|10.37|9.07|10|8.7|0
1707749400000|2024-02-12 14:50:00|10.3|9|10.21|8.91|10.35|9.05|10.17|8.87|0
1707749700000|2024-02-12 14:55:00|10.24|8.94|10.17|8.87|10.24|8.94|10.15|8.85|0
1707750000000|2024-02-12 15:00:00|10.15|8.85|10.25|8.95|10.34|9.04|10.15|8.85|0
1707750300000|2024-02-12 15:05:00|10.28|8.98|10.54|9.24|10.7|9.4|10.28|8.98|0
1707750600000|2024-02-12 15:10:00|10.52|9.22|10.63|9.33|10.67|9.37|10.52|9.22|0
1707750900000|2024-02-12 15:15:00|10.65|9.35|10.6|9.3|10.74|9.44|10.58|9.28|0
1707751200000|2024-02-12 15:20:00|10.63|9.33|10.58|9.28|10.67|9.37|10.53|9.23|0
1707751500000|2024-02-12 15:25:00|10.56|9.26|10.49|9.19|10.58|9.28|10.42|9.12|0
1707751800000|2024-02-12 15:30:00|10.46|9.16|10.33|9.03|10.49|9.19|10.26|8.96|0
1707752100000|2024-02-12 15:35:00|10.35|9.05|10.3|9|10.42|9.12|10.3|9|0
1707752400000|2024-02-12 15:40:00|10.28|8.98|10.17|8.87|10.35|9.05|10.17|8.87|0
1707752700000|2024-02-12 15:45:00|10.19|8.89|10.3|9|10.39|9.09|10.01|8.71|0
1707753000000|2024-02-12 15:50:00|10.29|8.99|10.08|8.78|10.34|9.04|10.05|8.75|0
1707753300000|2024-02-12 15:55:00|10.05|8.75|10.05|8.75|10.14|8.84|10.03|8.73|0
1707753600000|2024-02-12 16:00:00|10.03|8.73|10.08|8.78|10.25|8.95|10.01|8.71|0
1707753900000|2024-02-12 16:05:00|10.07|8.77|9.9|8.6|10.11|8.81|9.88|8.58|0
1707754200000|2024-02-12 16:10:00|9.88|8.58|9.98|8.68|10.07|8.77|9.88|8.58|0
1707754500000|2024-02-12 16:15:00|9.96|8.66|9.75|8.45|10|8.7|9.71|8.41|0
1707754800000|2024-02-12 16:20:00|9.77|8.47|10.23|8.93|10.23|8.93|9.45|8.15|0
1707755100000|2024-02-12 16:25:00|10.21|8.91|10.08|8.78|10.28|8.98|10.04|8.74|0
1707755400000|2024-02-12 16:30:00|10.06|8.76|10.1|8.8|10.12|8.82|9.58|8.28|0
1707755700000|2024-02-12 16:35:00|10.14|8.84|9.94|8.64|10.19|8.89|9.76|8.46|0
1707756000000|2024-02-12 16:40:00|9.9|8.6|9.9|8.6|9.94|8.64|9.86|8.56|0
1707756300000|2024-02-12 16:45:00|9.89|8.59|10.15|8.85|10.15|8.85|9.78|8.48|0
1707756600000|2024-02-12 16:50:00|10.12|8.82|9.9|8.6|10.12|8.82|9.9|8.6|0
1707756900000|2024-02-12 16:55:00|9.87|8.57|9.87|8.57|9.98|8.68|9.81|8.51|0
1707757200000|2024-02-12 17:00:00|9.85|8.55|9.91|8.61|10.12|8.82|9.85|8.55|0
1707757500000|2024-02-12 17:05:00|9.89|8.59|9.91|8.61|9.93|8.63|9.75|8.45|0
1707757800000|2024-02-12 17:10:00|9.89|8.59|9.83|8.53|9.89|8.59|9.74|8.44|0
1707758100000|2024-02-12 17:15:00|9.85|8.55|9.93|8.63|10.01|8.71|9.85|8.55|0
1707758400000|2024-02-12 17:20:00|9.91|8.61|10.22|8.92|10.33|9.03|9.89|8.59|0
1707758700000|2024-02-12 17:25:00|10.2|8.9|10.18|8.88|10.37|9.07|10.16|8.86|0
1707759000000|2024-02-12 17:30:00|10.16|8.86|10.17|8.87|10.26|8.96|10.09|8.79|0
1707759300000|2024-02-12 17:35:00|10.2|8.9|10.24|8.94|10.3|9|10.15|8.85|0
1707759600000|2024-02-12 17:40:00|10.26|8.96|10.28|8.98|10.3|9|10.21|8.91|0
1707759900000|2024-02-12 17:45:00|10.3|9|10.08|8.78|10.41|9.11|10.06|8.76|0
1707760200000|2024-02-12 17:50:00|10.1|8.8|10.08|8.78|10.17|8.87|10.02|8.72|0
1707760500000|2024-02-12 17:55:00|10.06|8.76|9.93|8.63|10.08|8.78|9.91|8.61|0
1707760800000|2024-02-12 18:00:00|9.95|8.65|9.91|8.61|9.99|8.69|9.85|8.55|0
1707761100000|2024-02-12 18:05:00|9.89|8.59|9.93|8.63|10.03|8.73|9.89|8.59|0
1707761400000|2024-02-12 18:10:00|9.91|8.61|9.84|8.54|9.93|8.63|9.78|8.48|0
1707761700000|2024-02-12 18:15:00|9.86|8.56|9.74|8.44|9.86|8.56|9.74|8.44|0
1707762000000|2024-02-12 18:20:00|9.76|8.46|10.13|8.83|10.15|8.85|9.76|8.46|0
1707762300000|2024-02-12 18:25:00|10.11|8.81|10.46|9.16|10.5|9.2|10.11|8.81|0
1707762600000|2024-02-12 18:30:00|10.48|9.18|10.59|9.29|10.63|9.33|10.43|9.13|0
1707762900000|2024-02-12 18:35:00|10.67|9.37|11.04|9.74|11.17|9.87|10.52|9.22|0
1707763200000|2024-02-12 18:40:00|11.06|9.76|10.34|9.04|11.15|9.85|10.26|8.96|0
1707763500000|2024-02-12 18:45:00|10.37|9.07|10.21|8.91|10.39|9.09|10.13|8.83|0
1707763800000|2024-02-12 18:50:00|10.23|8.93|10.08|8.78|10.28|8.98|10.08|8.78|0
1707764100000|2024-02-12 18:55:00|10.1|8.8|10.08|8.78|10.16|8.86|9.99|8.69|0
1707764400000|2024-02-12 19:00:00|10.1|8.8|10.2|8.9|10.25|8.95|10.03|8.73|0
1707764700000|2024-02-12 19:05:00|10.18|8.88|10.14|8.84|10.36|9.06|10.05|8.75|0
1707765000000|2024-02-12 19:10:00|10.16|8.86|10.29|8.99|10.31|9.01|10.07|8.77|0
1707765300000|2024-02-12 19:15:00|10.27|8.97|11.52|10.22|11.61|10.31|10.27|8.97|0
1707765600000|2024-02-12 19:20:00|11.66|10.36|10.88|9.58|11.76|10.46|10.83|9.53|0
1707765900000|2024-02-12 19:25:00|10.76|9.46|10.74|9.44|11|9.7|10.67|9.37|0
1707766200000|2024-02-12 19:30:00|10.85|9.55|10.78|9.48|10.9|9.6|10.65|9.35|0
1707766500000|2024-02-12 19:35:00|10.76|9.46|10.73|9.43|11.02|9.72|10.69|9.39|0
1707766800000|2024-02-12 19:40:00|10.71|9.41|10.71|9.41|10.8|9.5|10.55|9.25|0
1707767100000|2024-02-12 19:45:00|10.76|9.46|10.94|9.64|11.06|9.76|10.73|9.43|0
1707767400000|2024-02-12 19:50:00|10.99|9.69|11.17|9.87|11.32|10.02|10.99|9.69|0
1707767700000|2024-02-12 19:55:00|11.15|9.85|11.2|9.9|11.34|10.04|11.08|9.78|0
1707768000000|2024-02-12 20:00:00|11.24|9.94|11.12|9.82|11.24|9.94|10.93|9.63|0
1707768300000|2024-02-12 20:05:00|11.09|9.79|10.86|9.56|11.12|9.82|10.84|9.54|0
1707768600000|2024-02-12 20:10:00|10.88|9.58|10.81|9.51|10.93|9.63|10.77|9.47|0
1707768900000|2024-02-12 20:15:00|10.84|9.54|10.76|9.46|10.95|9.65|10.7|9.4|0
1707769200000|2024-02-12 20:20:00|10.79|9.49|10.91|9.61|10.91|9.61|10.69|9.39|0
1707769500000|2024-02-12 20:25:00|10.9|9.6|10.85|9.55|10.95|9.65|10.71|9.41|0
1707769800000|2024-02-12 20:30:00|10.88|9.58|10.79|9.49|10.97|9.67|10.76|9.46|0
1707770100000|2024-02-12 20:35:00|10.83|9.53|10.85|9.55|10.85|9.55|10.69|9.39|0
1707770400000|2024-02-12 20:40:00|10.87|9.57|10.58|9.28|10.96|9.66|10.32|9.02|0
1707770700000|2024-02-12 20:45:00|10.6|9.3|10.6|9.3|10.67|9.37|10.44|9.14|0
1707771000000|2024-02-12 20:50:00|10.58|9.28|10.65|9.35|10.69|9.39|10.4|9.1|0
1707771300000|2024-02-12 20:55:00|10.69|9.39|10.53|9.23|11|9.7|10.53|9.23|0
1707771600000|2024-02-12 21:00:00|10.55|9.25|10.8|9.5|10.8|9.5|10.55|9.25|0
1707771900000|2024-02-12 21:05:00|10.78|9.48|11.15|9.85|11.16|9.86|10.76|9.46|0
1707772200000|2024-02-12 21:10:00|11.13|9.83|11.3|10|11.42|10.12|11.11|9.81|0
1707772500000|2024-02-12 21:15:00|11.38|9.78|11.54|9.94|11.54|9.94|11.35|9.75|0
1707772800000|2024-02-12 21:20:00|11.57|9.97|11.57|9.97|11.67|10.07|11.54|9.94|0
1707773100000|2024-02-12 21:25:00|11.54|9.94|11.44|9.84|11.54|9.94|11.44|9.84|0
1707773400000|2024-02-12 21:30:00|11.47|9.87|11.49|9.89|11.52|9.92|11.44|9.84|0
1707773700000|2024-02-12 21:35:00|11.51|9.91|11.51|9.91|11.51|9.91|11.46|9.86|0
1707774000000|2024-02-12 21:40:00|11.49|9.89|11.46|9.86|11.49|9.89|11.44|9.84|0
1707774300000|2024-02-12 21:45:00|11.48|9.88|11.43|9.83|11.48|9.88|11.43|9.83|0
1707774600000|2024-02-12 21:50:00|11.46|9.86|11.38|9.78|11.48|9.88|11.38|9.78|0
1707774900000|2024-02-12 21:55:00|11.4|9.8|11.23|9.63|11.41|9.81|11.23|9.63|0
1707775200000|2024-02-12 22:00:00|11.25|9.65|11.28|9.68|11.3|9.7|11.25|9.65|0
1707775500000|2024-02-12 22:05:00|11.27|9.67|11.27|9.67|11.27|9.67|11.27|9.67|0
1707775800000|2024-02-12 22:10:00|11.24|9.64|11.28|9.68|11.28|9.68|11.24|9.64|0
1707776100000|2024-02-12 22:15:00|11.27|9.67|11.29|9.69|11.29|9.69|11.27|9.67|0
1707776400000|2024-02-12 22:20:00|11.26|9.66|11.26|9.66|11.31|9.71|11.25|9.65|0
1707776700000|2024-02-12 22:25:00|11.31|9.71|11.31|9.71|11.31|9.71|11.31|9.71|0
1707777000000|2024-02-12 22:30:00|11.3|9.7|11.3|9.7|11.3|9.7|11.3|9.7|0
1707777300000|2024-02-12 22:35:00|11.31|9.71|11.3|9.7|11.33|9.73|11.3|9.7|0
1707777600000|2024-02-12 22:40:00|11.29|9.69|11.28|9.68|11.3|9.7|11.28|9.68|0
1707777900000|2024-02-12 22:45:00|11.29|9.69|11.29|9.69|11.3|9.7|11.29|9.69|0
1707778200000|2024-02-12 22:50:00|11.28|9.68|11.29|9.69|11.29|9.69|11.28|9.68|0
1707778500000|2024-02-12 22:55:00|11.3|9.7|11.36|9.76|11.36|9.76|11.29|9.69|0
1707778800000|2024-02-12 23:00:00|11.32|9.72|11.35|9.75|11.37|9.77|11.26|9.66|0
1707779100000|2024-02-12 23:05:00|11.34|9.74|11.35|9.75|11.38|9.78|11.29|9.69|0
1707779400000|2024-02-12 23:10:00|11.38|9.78|11.57|9.97|11.62|10.02|11.38|9.78|0
1707779700000|2024-02-12 23:15:00|11.49|9.89|11.47|9.87|11.59|9.99|11.44|9.84|0
1707780000000|2024-02-12 23:20:00|11.44|9.84|11.3|9.7|11.47|9.87|11.23|9.63|0
1707780300000|2024-02-12 23:25:00|11.27|9.67|11.29|9.69|11.3|9.7|11.22|9.62|0
1707780600000|2024-02-12 23:30:00|11.27|9.67|11.29|9.69|11.29|9.69|11.22|9.62|0
1707780900000|2024-02-12 23:35:00|11.27|9.67|11.27|9.67|11.32|9.72|11.27|9.67|0
1707781200000|2024-02-12 23:40:00|11.28|9.68|11.15|9.55|11.29|9.69|11.13|9.53|0
1707781500000|2024-02-12 23:45:00|11.17|9.57|11.14|9.54|11.17|9.57|11.12|9.52|0
1707781800000|2024-02-12 23:50:00|11.12|9.52|11.16|9.56|11.19|9.59|11.1|9.5|0
1707782100000|2024-02-12 23:55:00|11.14|9.54|11.23|9.63|11.26|9.66|11.14|9.54|0
1707782400000|2024-02-13 00:00:00|11.21|9.61|11.38|9.78|11.38|9.78|11.19|9.59|0
1707782700000|2024-02-13 00:05:00|11.35|9.75|11.5|9.9|11.52|9.92|11.35|9.75|0
1707783000000|2024-02-13 00:10:00|11.52|9.92|11.49|9.89|11.52|9.92|11.4|9.8|0
1707783300000|2024-02-13 00:15:00|11.47|9.87|11.54|9.94|11.54|9.94|11.42|9.82|0
1707783600000|2024-02-13 00:20:00|11.56|9.96|11.56|9.96|11.59|9.99|11.49|9.89|0
1707783900000|2024-02-13 00:25:00|11.54|9.94|11.46|9.86|11.54|9.94|11.44|9.84|0
1707784200000|2024-02-13 00:30:00|11.44|9.84|11.48|9.88|11.48|9.88|11.36|9.76|0
1707784500000|2024-02-13 00:35:00|11.47|9.87|11.46|9.86|11.48|9.88|11.43|9.83|0
1707784800000|2024-02-13 00:40:00|11.43|9.83|11.48|9.88|11.48|9.88|11.38|9.78|0
1707785100000|2024-02-13 00:45:00|11.47|9.87|11.5|9.9|11.55|9.95|11.46|9.86|0
1707785400000|2024-02-13 00:50:00|11.48|9.88|11.45|9.85|11.53|9.93|11.45|9.85|0
1707785700000|2024-02-13 00:55:00|11.46|9.86|11.43|9.83|11.48|9.88|11.4|9.8|0
1707786000000|2024-02-13 01:00:00|11.42|9.82|11.45|9.85|11.5|9.9|11.4|9.8|0
1707786300000|2024-02-13 01:05:00|11.47|9.87|11.47|9.87|11.47|9.87|11.37|9.77|0
1707786600000|2024-02-13 01:10:00|11.46|9.86|11.42|9.82|11.47|9.87|11.39|9.79|0
1707786900000|2024-02-13 01:15:00|11.24|9.94|11.31|10.01|11.32|10.02|11.24|9.94|0
1707787200000|2024-02-13 01:20:00|11.29|9.99|11.31|10.01|11.34|10.04|11.29|9.99|0
1707787500000|2024-02-13 01:25:00|11.34|10.04|11.31|10.01|11.36|10.06|11.31|10.01|0
1707787800000|2024-02-13 01:30:00|11.32|10.02|11.26|9.96|11.33|10.03|11.26|9.96|0
1707788100000|2024-02-13 01:35:00|11.28|9.98|11.28|9.98|11.28|9.98|11.26|9.96|0
1707788400000|2024-02-13 01:40:00|11.26|9.96|11.26|9.96|11.31|10.01|11.23|9.93|0
1707788700000|2024-02-13 01:45:00|11.23|9.93|11.23|9.93|11.25|9.95|11.21|9.91|0
1707789000000|2024-02-13 01:50:00|11.24|9.94|11.27|9.97|11.72|10.42|11.23|9.93|0
1707789300000|2024-02-13 01:55:00|11.24|9.94|11.26|9.96|11.29|9.99|11.24|9.94|0
1707789600000|2024-02-13 02:00:00|11.24|9.94|11.34|10.04|11.34|10.04|11.24|9.94|0
1707789900000|2024-02-13 02:05:00|11.31|10.01|11.28|9.98|11.34|10.04|11.28|9.98|0
1707790200000|2024-02-13 02:10:00|11.26|9.96|11.26|9.96|11.28|9.98|11.26|9.96|0
1707790500000|2024-02-13 02:15:00|11.23|9.93|11.23|9.93|11.26|9.96|11.23|9.93|0
1707790800000|2024-02-13 02:20:00|11.21|9.91|11.21|9.91|11.23|9.93|11.21|9.91|0
1707791100000|2024-02-13 02:25:00|11.2|9.9|11.18|9.88|11.23|9.93|11.18|9.88|0
1707791400000|2024-02-13 02:30:00|11.15|9.85|11.13|9.83|11.18|9.88|11.13|9.83|0
1707791700000|2024-02-13 02:35:00|11.15|9.85|11.13|9.83|11.15|9.85|11.1|9.8|0
1707792000000|2024-02-13 02:40:00|11.1|9.8|11.1|9.8|11.13|9.83|11.1|9.8|0
1707792300000|2024-02-13 02:45:00|11.08|9.78|11.05|9.75|11.1|9.8|11.05|9.75|0
1707792600000|2024-02-13 02:50:00|11.07|9.77|11.12|9.82|11.12|9.82|11.07|9.77|0
1707792900000|2024-02-13 02:55:00|11.1|9.8|11.07|9.77|11.12|9.82|11.07|9.77|0
1707793200000|2024-02-13 03:00:00|11.05|9.75|11.09|9.79|11.09|9.79|11.05|9.75|0
1707793500000|2024-02-13 03:05:00|11.12|9.82|11.16|9.86|11.16|9.86|11.12|9.82|0
1707793800000|2024-02-13 03:10:00|11.14|9.84|11.14|9.84|11.16|9.86|11.11|9.81|0
1707794100000|2024-02-13 03:15:00|11.16|9.86|11.13|9.83|11.16|9.86|11.13|9.83|0
1707794400000|2024-02-13 03:20:00|11.16|9.86|11.13|9.83|11.16|9.86|11.13|9.83|0
1707794700000|2024-02-13 03:25:00|11.11|9.81|11.11|9.81|11.13|9.83|11.08|9.78|0
1707795000000|2024-02-13 03:30:00|11.13|9.83|11.22|9.92|11.25|9.95|11.13|9.83|0
1707795300000|2024-02-13 03:35:00|11.25|9.95|11.25|9.95|11.25|9.95|11.22|9.92|0
1707795600000|2024-02-13 03:40:00|11.22|9.92|11.19|9.89|11.22|9.92|11.17|9.87|0
1707795900000|2024-02-13 03:45:00|11.22|9.92|11.24|9.94|11.24|9.94|11.17|9.87|0
1707796200000|2024-02-13 03:50:00|11.22|9.92|11.26|9.96|11.26|9.96|11.22|9.92|0
1707796500000|2024-02-13 03:55:00|11.29|9.99|11.26|9.96|11.29|9.99|11.26|9.96|0
1707796800000|2024-02-13 04:00:00|11.25|9.95|11.26|9.96|11.26|9.96|11.24|9.94|0
1707797100000|2024-02-13 04:05:00|11.23|9.93|11.28|9.98|11.28|9.98|11.23|9.93|0
1707797400000|2024-02-13 04:10:00|11.26|9.96|11.25|9.95|11.26|9.96|11.25|9.95|0
1707797700000|2024-02-13 04:15:00|11.23|9.93|11.25|9.95|11.25|9.95|11.23|9.93|0
1707798000000|2024-02-13 04:20:00|11.23|9.93|11.23|9.93|11.25|9.95|11.23|9.93|0
1707798300000|2024-02-13 04:25:00|11.25|9.95|11.18|9.88|11.27|9.97|11.18|9.88|0
1707798600000|2024-02-13 04:30:00|11.19|9.89|11.22|9.92|11.22|9.92|11.19|9.89|0
1707798900000|2024-02-13 04:35:00|11.25|9.95|11.24|9.94|11.27|9.97|11.22|9.92|0
1707799200000|2024-02-13 04:40:00|11.22|9.92|11.22|9.92|11.29|9.99|11.19|9.89|0
1707799500000|2024-02-13 04:45:00|11.19|9.89|11.22|9.92|11.22|9.92|11.17|9.87|0
1707799800000|2024-02-13 04:50:00|11.21|9.91|11.24|9.94|11.26|9.96|11.21|9.91|0
1707800100000|2024-02-13 04:55:00|11.25|9.95|11.24|9.94|11.26|9.96|11.21|9.91|0
1707800400000|2024-02-13 05:00:00|11.23|9.93|11.23|9.93|11.23|9.93|11.21|9.91|0
1707800700000|2024-02-13 05:05:00|11.21|9.91|11.21|9.91|11.21|9.91|11.16|9.86|0
1707801000000|2024-02-13 05:10:00|11.18|9.88|11.2|9.9|11.21|9.91|11.18|9.88|0
1707801300000|2024-02-13 05:15:00|11.18|9.88|11.15|9.85|11.18|9.88|11.13|9.83|0
1707801600000|2024-02-13 05:20:00|11.14|9.84|11.06|9.76|11.15|9.85|11.06|9.76|0
1707801900000|2024-02-13 05:25:00|11.05|9.75|11.01|9.71|11.05|9.75|11.01|9.71|0
1707802200000|2024-02-13 05:30:00|11.03|9.73|11.05|9.75|11.08|9.78|11.01|9.71|0
1707802500000|2024-02-13 05:35:00|11.07|9.77|11.05|9.75|11.07|9.77|11.05|9.75|0
1707802800000|2024-02-13 05:40:00|11.07|9.77|11.1|9.8|11.1|9.8|11.05|9.75|0
1707803100000|2024-02-13 05:45:00|11.07|9.77|11.09|9.79|11.1|9.8|11.07|9.77|0
1707803400000|2024-02-13 05:50:00|11.07|9.77|11.02|9.72|11.09|9.79|11.02|9.72|0
1707803700000|2024-02-13 05:55:00|11.04|9.74|11.09|9.79|11.09|9.79|10.99|9.69|0
1707804000000|2024-02-13 06:00:00|11.06|9.76|10.97|9.67|11.06|9.76|10.92|9.62|0
1707804300000|2024-02-13 06:05:00|10.99|9.69|10.89|9.59|10.99|9.69|10.89|9.59|0
1707804600000|2024-02-13 06:10:00|10.92|9.62|10.82|9.52|10.92|9.62|10.8|9.5|0
1707804900000|2024-02-13 06:15:00|10.8|9.5|10.7|9.4|10.8|9.5|10.66|9.36|0
1707805200000|2024-02-13 06:20:00|10.72|9.42|10.7|9.4|10.73|9.43|10.68|9.38|0
1707805500000|2024-02-13 06:25:00|10.68|9.38|10.65|9.35|10.7|9.4|10.63|9.33|0
1707805800000|2024-02-13 06:30:00|10.68|9.38|11.09|9.79|11.09|9.79|10.63|9.33|0
1707806100000|2024-02-13 06:35:00|11.11|9.81|11.11|9.81|11.16|9.86|11.09|9.79|0
1707806400000|2024-02-13 06:40:00|11.09|9.79|10.97|9.67|11.09|9.79|10.95|9.65|0
1707806700000|2024-02-13 06:45:00|10.98|9.68|11.04|9.74|11.06|9.76|10.97|9.67|0
1707807000000|2024-02-13 06:50:00|11.03|9.73|11.05|9.75|11.05|9.75|10.97|9.67|0
1707807300000|2024-02-13 06:55:00|11.04|9.74|11.08|9.78|11.1|9.8|11.01|9.71|0
1707807600000|2024-02-13 07:00:00|11.06|9.76|11.1|9.8|11.17|9.87|11.06|9.76|0
1707807900000|2024-02-13 07:05:00|11.08|9.78|11.12|9.82|11.15|9.85|11.05|9.75|0
1707808200000|2024-02-13 07:10:00|11.1|9.8|11.15|9.85|11.15|9.85|11.1|9.8|0
1707808500000|2024-02-13 07:15:00|11.12|9.82|11.17|9.87|11.18|9.88|11.12|9.82|0
1707808800000|2024-02-13 07:20:00|11.19|9.89|11.42|10.12|11.45|10.15|11.17|9.87|0
1707809100000|2024-02-13 07:25:00|11.41|10.11|11.37|10.07|11.46|10.16|11.33|10.03|0
1707809400000|2024-02-13 07:30:00|11.32|10.02|11.36|10.06|11.45|10.15|11.27|9.97|0
1707809700000|2024-02-13 07:35:00|11.34|10.04|11.36|10.06|11.36|10.06|11.29|9.99|0
1707810000000|2024-02-13 07:40:00|11.39|10.09|11.41|10.11|11.48|10.18|11.36|10.06|0
1707810300000|2024-02-13 07:45:00|11.43|10.13|11.33|10.03|11.46|10.16|11.33|10.03|0
1707810600000|2024-02-13 07:50:00|11.35|10.05|11.36|10.06|11.4|10.1|11.33|10.03|0
1707810900000|2024-02-13 07:55:00|11.33|10.03|11.21|9.91|11.38|10.08|11.21|9.91|0
1707811200000|2024-02-13 08:00:00|11.16|9.86|11.38|10.08|11.42|10.12|11.14|9.84|0
1707811500000|2024-02-13 08:05:00|11.35|10.05|11.37|10.07|11.37|10.07|11.21|9.91|0
1707811800000|2024-02-13 08:10:00|11.4|10.1|11.47|10.17|11.47|10.17|11.35|10.05|0
1707812100000|2024-02-13 08:15:00|11.49|10.19|11.47|10.17|11.52|10.22|11.44|10.14|0
1707812400000|2024-02-13 08:20:00|11.49|10.19|11.63|10.33|11.63|10.33|11.49|10.19|0
1707812700000|2024-02-13 08:25:00|11.61|10.31|11.71|10.41|11.71|10.41|11.44|10.14|0
1707813000000|2024-02-13 08:30:00|11.73|10.43|11.75|10.45|11.85|10.55|11.7|10.4|0
1707813300000|2024-02-13 08:35:00|11.72|10.42|11.9|10.6|11.93|10.63|11.72|10.42|0
1707813600000|2024-02-13 08:40:00|11.93|10.63|12.21|10.91|12.21|10.91|11.88|10.58|0
1707813900000|2024-02-13 08:45:00|12.23|10.93|12.31|11.01|12.7|11.4|12.23|10.93|0
1707814200000|2024-02-13 08:50:00|12.33|11.03|12.38|11.08|12.49|11.19|12.28|10.98|0
1707814500000|2024-02-13 08:55:00|12.41|11.11|12.59|11.29|12.59|11.29|12.41|11.11|0
1707814800000|2024-02-13 09:00:00|12.56|11.26|12.53|11.23|12.71|11.41|12.3|11|0
1707815100000|2024-02-13 09:05:00|12.55|11.25|12.53|11.23|12.59|11.29|12.4|11.1|0
1707815400000|2024-02-13 09:10:00|12.56|11.26|12.66|11.36|12.66|11.36|12.5|11.2|0
1707815700000|2024-02-13 09:15:00|12.72|11.42|12.45|11.15|12.72|11.42|12.42|11.12|0
1707816000000|2024-02-13 09:20:00|12.48|11.18|12.34|11.04|12.49|11.19|12.29|10.99|0
1707816300000|2024-02-13 09:25:00|12.32|11.02|12.55|11.25|12.55|11.25|12.25|10.95|0
1707816600000|2024-02-13 09:30:00|12.58|11.28|12.65|11.35|12.68|11.38|12.43|11.13|0
1707816900000|2024-02-13 09:35:00|12.68|11.38|12.23|10.93|12.68|11.38|12.2|10.9|0
1707817200000|2024-02-13 09:40:00|12.22|10.92|12.21|10.91|12.31|11.01|12.15|10.85|0
1707817500000|2024-02-13 09:45:00|12.23|10.93|12.28|10.98|12.42|11.12|12.23|10.93|0
1707817800000|2024-02-13 09:50:00|12.27|10.97|12.2|10.9|12.33|11.03|12.18|10.88|0
1707818100000|2024-02-13 09:55:00|12.18|10.88|12.2|10.9|12.25|10.95|12.15|10.85|0
1707818400000|2024-02-13 10:00:00|12.17|10.87|12.12|10.82|12.2|10.9|12.07|10.77|0
1707818700000|2024-02-13 10:05:00|12.15|10.85|12.22|10.92|12.33|11.03|12.08|10.78|0
1707819000000|2024-02-13 10:10:00|12.2|10.9|12.24|10.94|12.27|10.97|12.12|10.82|0
1707819300000|2024-02-13 10:15:00|12.22|10.92|12.32|11.02|12.38|11.08|12.22|10.92|0
1707819600000|2024-02-13 10:20:00|12.35|11.05|12.42|11.12|12.42|11.12|12.27|10.97|0
1707819900000|2024-02-13 10:25:00|12.48|11.18|12.4|11.1|12.56|11.26|12.32|11.02|0
1707820200000|2024-02-13 10:30:00|12.42|11.12|12.16|10.86|12.42|11.12|12.16|10.86|0
1707820500000|2024-02-13 10:35:00|12.15|10.85|12.18|10.88|12.23|10.93|12.08|10.78|0
1707820800000|2024-02-13 10:40:00|12.21|10.91|12.44|11.14|12.44|11.14|12.18|10.88|0
1707821100000|2024-02-13 10:45:00|12.47|11.17|12.57|11.27|12.57|11.27|12.41|11.11|0
1707821400000|2024-02-13 10:50:00|12.6|11.3|12.62|11.32|12.68|11.38|12.52|11.22|0
1707821700000|2024-02-13 10:55:00|12.65|11.35|12.4|11.1|12.65|11.35|12.4|11.1|0
1707822000000|2024-02-13 11:00:00|12.38|11.08|12.33|11.03|12.43|11.13|12.27|10.97|0
1707822300000|2024-02-13 11:05:00|12.35|11.05|12.27|10.97|12.37|11.07|12.25|10.95|0
1707822600000|2024-02-13 11:10:00|12.3|11|12.4|11.1|12.46|11.16|12.3|11|0
1707822900000|2024-02-13 11:15:00|12.37|11.07|12.16|10.86|12.4|11.1|12.16|10.86|0
1707823200000|2024-02-13 11:20:00|12.14|10.84|12.37|11.07|12.4|11.1|12.11|10.81|0
1707823500000|2024-02-13 11:25:00|12.34|11.04|12.24|10.94|12.34|11.04|12.21|10.91|0
1707823800000|2024-02-13 11:30:00|12.26|10.96|12.37|11.07|12.37|11.07|12.26|10.96|0
1707824100000|2024-02-13 11:35:00|12.34|11.04|12.31|11.01|12.39|11.09|12.31|11.01|0
1707824400000|2024-02-13 11:40:00|12.34|11.04|12.36|11.06|12.39|11.09|12.31|11.01|0
1707824700000|2024-02-13 11:45:00|12.33|11.03|12.36|11.06|12.49|11.19|12.33|11.03|0
1707825000000|2024-02-13 11:50:00|12.38|11.08|12.41|11.11|12.49|11.19|12.38|11.08|0
1707825300000|2024-02-13 11:55:00|12.46|11.16|12.49|11.19|12.57|11.27|12.43|11.13|0
1707825600000|2024-02-13 12:00:00|12.43|11.13|12.83|11.53|12.92|11.62|12.43|11.13|0
1707825900000|2024-02-13 12:05:00|12.85|11.55|12.75|11.45|12.85|11.55|12.64|11.34|0
1707826200000|2024-02-13 12:10:00|12.78|11.48|12.67|11.37|12.78|11.48|12.53|11.23|0
1707826500000|2024-02-13 12:15:00|12.69|11.39|12.52|11.22|12.69|11.39|12.52|11.22|0
1707826800000|2024-02-13 12:20:00|12.53|11.23|12.55|11.25|12.58|11.28|12.48|11.18|0
1707827100000|2024-02-13 12:25:00|12.53|11.23|12.66|11.36|12.69|11.39|12.53|11.23|0
1707827400000|2024-02-13 12:30:00|12.63|11.33|12.5|11.2|12.77|11.47|12.47|11.17|0
1707827700000|2024-02-13 12:35:00|12.52|11.22|12.52|11.22|12.63|11.33|12.47|11.17|0
1707828000000|2024-02-13 12:40:00|12.49|11.19|12.52|11.22|12.6|11.3|12.47|11.17|0
1707828300000|2024-02-13 12:45:00|12.54|11.24|12.58|11.28|12.62|11.32|12.48|11.18|0
1707828600000|2024-02-13 12:50:00|12.57|11.27|12.51|11.21|12.68|11.38|12.51|11.21|0
1707828900000|2024-02-13 12:55:00|12.49|11.19|12.43|11.13|12.49|11.19|12.27|10.97|0
1707829200000|2024-02-13 13:00:00|12.46|11.16|12.4|11.1|12.54|11.24|12.4|11.1|0
1707829500000|2024-02-13 13:05:00|12.43|11.13|12.48|11.18|12.56|11.26|12.27|10.97|0
1707829800000|2024-02-13 13:10:00|12.46|11.16|12.4|11.1|12.48|11.18|12.35|11.05|0
1707830100000|2024-02-13 13:15:00|12.38|11.08|12.48|11.18|12.59|11.29|12.38|11.08|0
1707830400000|2024-02-13 13:20:00|12.5|11.2|12.32|11.02|12.52|11.22|12.27|10.97|0
1707830700000|2024-02-13 13:25:00|12.29|10.99|12.5|11.2|12.5|11.2|12.21|10.91|0
1707831000000|2024-02-13 13:30:00|12.46|11.16|16.52|15.22|17.52|16.17|12.46|11.16|0
1707831300000|2024-02-13 13:35:00|16.79|15.49|15.81|13.41|17.66|15.49|14.88|12.48|0
1707831600000|2024-02-13 13:40:00|15.84|13.44|16.17|13.77|16.67|14.27|15.39|12.99|0
1707831900000|2024-02-13 13:45:00|16.2|13.8|16.76|14.42|16.89|14.53|16.03|13.63|0
1707832200000|2024-02-13 13:50:00|16.85|14.5|17.42|15.02|17.52|15.12|16.56|14.25|0
1707832500000|2024-02-13 13:55:00|17.38|14.98|17.27|14.87|17.42|15.02|17.02|14.64|0
1707832800000|2024-02-13 14:00:00|17.38|14.98|17.58|15.18|18.02|15.62|17.24|14.84|0
1707833100000|2024-02-13 14:05:00|17.65|15.25|18.62|16.22|18.81|16.41|17.58|15.18|0
1707833400000|2024-02-13 14:10:00|18.59|16.19|18.32|15.92|18.92|16.52|18.29|15.89|0
1707833700000|2024-02-13 14:15:00|18.29|15.89|17.53|15.13|18.29|15.89|17.49|15.09|0
1707834000000|2024-02-13 14:20:00|17.56|15.16|18.24|15.84|18.32|15.92|17.53|15.13|0
1707834300000|2024-02-13 14:25:00|18.21|15.81|17.77|15.37|18.24|15.84|17.56|15.16|0
1707834600000|2024-02-13 14:30:00|18.13|15.73|17.21|14.81|18.57|16.17|17.1|14.72|0
1707834900000|2024-02-13 14:35:00|17.18|14.78|17.06|15.74|17.18|15.74|16.21|14.37|0
1707835200000|2024-02-13 14:40:00|17.02|15.71|17.5|16.16|17.58|16.23|16.87|15.57|0
1707835500000|2024-02-13 14:45:00|17.47|16.12|17.77|16.4|17.81|16.44|17.09|15.77|0
1707835800000|2024-02-13 14:50:00|17.81|16.44|18.02|16.64|18.53|17.11|17.55|16.2|0
1707836100000|2024-02-13 14:55:00|18.1|16.71|18.72|17.28|18.84|17.39|18.1|16.71|0
1707836400000|2024-02-13 15:00:00|18.76|17.32|19.04|17.58|19.2|17.73|18.56|17.14|0
1707836700000|2024-02-13 15:05:00|19.12|17.65|19.2|17.72|19.28|17.8|18.76|17.32|0
1707837000000|2024-02-13 15:10:00|19.16|17.69|19.06|17.59|19.24|17.76|18.64|17.2|0
1707837300000|2024-02-13 15:15:00|19.08|17.61|18.71|17.27|19.6|18.1|18.67|17.24|0
1707837600000|2024-02-13 15:20:00|18.59|17.16|18.01|16.62|18.71|17.27|17.85|16.48|0
1707837900000|2024-02-13 15:25:00|18.04|16.66|17.54|16.19|18.04|16.66|17.1|15.78|0
1707838200000|2024-02-13 15:30:00|17.46|16.12|18.01|16.62|18.47|17.04|17.2|15.88|0
1707838500000|2024-02-13 15:35:00|18.04|16.65|17.63|16.27|18.31|16.9|17.59|16.24|0
1707838800000|2024-02-13 15:40:00|17.66|16.31|17.7|16.34|18.15|16.76|17.51|16.17|0
1707839100000|2024-02-13 15:45:00|17.77|16.41|17.81|16.44|18|16.61|17.55|16.2|0
1707839400000|2024-02-13 15:50:00|17.73|16.37|17.58|16.23|18.18|16.79|17.43|16.09|0
1707839700000|2024-02-13 15:55:00|17.62|16.26|18.53|17.1|18.6|17.17|17.58|16.23|0
1707840000000|2024-02-13 16:00:00|18.49|17.06|17.68|16.32|18.49|17.06|17.63|16.27|0
1707840300000|2024-02-13 16:05:00|17.72|16.36|17.2|15.88|17.76|16.39|17.13|15.81|0
1707840600000|2024-02-13 16:10:00|17.24|15.91|17.38|16.04|17.53|16.18|17.2|15.88|0
1707840900000|2024-02-13 16:15:00|17.42|16.08|17.3|15.97|17.45|16.11|16.93|15.63|0
1707841200000|2024-02-13 16:20:00|17.26|15.93|16.79|15.49|17.28|15.95|16.52|15.22|0
1707841500000|2024-02-13 16:25:00|16.82|15.52|16.64|15.34|17.28|15.95|16.45|15.15|0
1707841800000|2024-02-13 16:30:00|16.65|15.35|16.72|15.42|17.04|15.73|16.48|15.18|0
1707842100000|2024-02-13 16:35:00|16.79|15.49|16.38|15.08|16.82|15.52|16.34|15.04|0
1707842400000|2024-02-13 16:40:00|16.34|15.04|16.39|15.09|16.68|15.38|16.28|14.98|0
1707842700000|2024-02-13 16:45:00|16.44|15.14|16.51|15.21|16.58|15.28|16.3|15|0
1707843000000|2024-02-13 16:50:00|16.47|15.17|17.14|15.82|17.17|15.85|16.44|15.14|0
1707843300000|2024-02-13 16:55:00|17.17|15.85|17.32|15.99|17.47|16.12|17.1|15.78|0
1707843600000|2024-02-13 17:00:00|17.39|15.98|17.35|16.02|17.54|16.19|17.24|15.92|0
1707843900000|2024-02-13 17:05:00|17.43|16.08|17.2|15.88|17.57|16.22|16.91|15.61|0
1707844200000|2024-02-13 17:10:00|17.17|15.84|17.05|15.74|17.5|16.15|17.01|15.71|0
1707844500000|2024-02-13 17:15:00|17.01|15.71|16.98|15.67|17.09|15.77|16.69|15.39|0
1707844800000|2024-02-13 17:20:00|17.01|15.7|17.16|15.84|17.16|15.84|16.83|15.53|0
1707845100000|2024-02-13 17:25:00|17.08|15.77|17.53|16.18|17.72|16.35|17.08|15.77|0
1707845400000|2024-02-13 17:30:00|17.56|16.21|16.65|15.35|17.56|16.21|16.58|15.28|0
1707845700000|2024-02-13 17:35:00|16.61|15.31|16.51|15.21|16.89|15.59|16.47|15.17|0
1707846000000|2024-02-13 17:40:00|16.47|15.17|16.54|15.24|16.68|15.38|16.4|15.1|0
1707846300000|2024-02-13 17:45:00|16.51|15.21|17.14|15.82|17.14|15.82|16.47|15.17|0
1707846600000|2024-02-13 17:50:00|17.18|15.86|17.95|16.57|17.95|16.57|17.05|15.74|0
1707846900000|2024-02-13 17:55:00|18.03|16.64|17.95|16.57|18.26|16.85|17.54|16.2|0
1707847200000|2024-02-13 18:00:00|17.99|16.6|18.21|16.81|18.29|16.89|17.91|16.53|0
1707847500000|2024-02-13 18:05:00|18.2|16.8|18.17|16.77|18.33|16.92|18.06|16.67|0
1707847800000|2024-02-13 18:10:00|18.13|16.74|17.86|16.49|18.37|16.95|17.86|16.49|0
1707848100000|2024-02-13 18:15:00|17.9|16.52|17.97|16.59|18.17|16.77|17.71|16.35|0
1707848400000|2024-02-13 18:20:00|18.09|16.7|18.16|16.77|18.36|16.95|18.05|16.66|0
1707848700000|2024-02-13 18:25:00|18.2|16.8|18.08|16.69|18.28|16.87|17.85|16.48|0
1707849000000|2024-02-13 18:30:00|18.12|16.73|18.35|16.94|18.35|16.94|17.97|16.58|0
1707849300000|2024-02-13 18:35:00|18.31|16.9|18.31|16.9|18.66|17.23|18.23|16.83|0
1707849600000|2024-02-13 18:40:00|18.35|16.94|18.74|17.3|18.9|17.45|18.31|16.9|0
1707849900000|2024-02-13 18:45:00|18.78|17.33|19.41|17.92|19.5|18|18.62|17.19|0
1707850200000|2024-02-13 18:50:00|19.46|17.96|19.7|18.18|19.7|18.18|19.33|17.85|0
1707850500000|2024-02-13 18:55:00|19.66|18.14|19.45|17.95|19.78|18.26|19.45|17.95|0
1707850800000|2024-02-13 19:00:00|19.49|17.99|20.57|18.99|20.66|19.07|19.49|17.99|0
1707851100000|2024-02-13 19:05:00|20.53|18.95|21.06|19.44|21.19|19.56|19.83|18.31|0
1707851400000|2024-02-13 19:10:00|21.01|19.4|21.98|20.29|22.12|20.42|21.01|19.4|0
1707851700000|2024-02-13 19:15:00|22.03|20.33|22.69|20.94|22.69|20.94|21.49|19.83|0
1707852000000|2024-02-13 19:20:00|22.87|21.11|22.77|21.02|23.12|21.34|22.53|20.8|0
1707852300000|2024-02-13 19:25:00|22.82|21.07|22.63|20.89|23.24|21.45|22.41|20.68|0
1707852600000|2024-02-13 19:30:00|22.73|20.98|21.6|19.94|22.73|20.98|21.42|19.78|0
1707852900000|2024-02-13 19:35:00|21.47|19.82|21.01|19.39|21.85|20.17|21.01|19.39|0
1707853200000|2024-02-13 19:40:00|20.96|19.35|21.66|19.99|21.7|20.03|20.75|19.15|0
1707853500000|2024-02-13 19:45:00|21.75|20.07|23.78|21.95|23.87|22.04|21.48|19.83|0
1707853800000|2024-02-13 19:50:00|23.68|21.86|24.68|22.79|24.88|22.97|23.59|21.77|0
1707854100000|2024-02-13 19:55:00|24.64|22.74|24.49|22.6|24.98|23.06|24.25|22.38|0
1707854400000|2024-02-13 20:00:00|24.44|22.56|25.91|23.92|26.06|24.06|24.15|22.29|0
1707854700000|2024-02-13 20:05:00|25.86|23.87|25.71|23.73|25.91|23.92|25.39|23.44|0
1707855000000|2024-02-13 20:10:00|25.66|23.69|25.71|23.73|25.81|23.82|25.26|23.32|0
1707855300000|2024-02-13 20:15:00|25.66|23.68|28.61|26.61|28.72|26.72|25.58|23.62|0
1707855600000|2024-02-13 20:20:00|28.67|26.67|28.74|26.74|29.07|27.07|28.36|26.36|0
1707855900000|2024-02-13 20:25:00|28.66|26.66|27.86|25.86|29.07|27.07|27.71|25.71|0
1707856200000|2024-02-13 20:30:00|27.81|25.81|26.83|24.83|28.05|26.05|26.78|24.78|0
1707856500000|2024-02-13 20:35:00|26.88|24.88|26.47|24.47|27.45|25.45|26.23|24.23|0
1707856800000|2024-02-13 20:40:00|26.51|24.51|24.93|23.01|26.56|24.56|24.84|22.93|0
1707857100000|2024-02-13 20:45:00|24.84|22.93|24.46|22.58|25.69|23.71|24.28|22.41|0
1707857400000|2024-02-13 20:50:00|24.37|22.49|24.37|22.49|25.09|23.16|24.18|22.32|0
1707857700000|2024-02-13 20:55:00|24.23|22.36|20.53|18.95|24.23|22.36|20.53|18.95|0
1707858000000|2024-02-13 21:00:00|20.41|18.84|20.73|19.14|21.03|19.41|20.33|18.76|0
1707858300000|2024-02-13 21:05:00|20.78|19.18|20.98|19.37|21.07|19.45|20.69|19.1|0
1707858600000|2024-02-13 21:10:00|20.94|19.33|20.73|19.13|20.94|19.33|20.52|18.94|0
1707858900000|2024-02-13 21:15:00|20.61|19.01|20.53|18.93|20.69|19.09|20.45|18.85|0
1707859200000|2024-02-13 21:20:00|20.49|18.89|20.6|19|20.65|19.05|20.49|18.89|0
1707859500000|2024-02-13 21:25:00|20.64|19.04|20.68|19.08|20.72|19.12|20.52|18.92|0
1707859800000|2024-02-13 21:30:00|20.64|19.04|20.64|19.04|20.72|19.12|20.6|19|0
1707860100000|2024-02-13 21:35:00|20.68|19.08|20.44|18.84|20.68|19.08|20.44|18.84|0
1707860400000|2024-02-13 21:40:00|20.46|18.86|20.28|18.68|20.46|18.86|20.12|18.52|0
1707860700000|2024-02-13 21:45:00|20.24|18.64|20.19|18.59|20.35|18.75|20.19|18.59|0
1707861000000|2024-02-13 21:50:00|20.23|18.63|20.23|18.63|20.33|18.73|20.15|18.55|0
1707861300000|2024-02-13 21:55:00|20.19|18.59|19.98|18.38|20.57|18.97|19.88|18.28|0
1707861600000|2024-02-13 22:00:00|19.97|18.37|19.92|18.32|19.99|18.39|19.92|18.32|0
1707861900000|2024-02-13 22:05:00|19.9|18.3|19.88|18.28|19.91|18.31|19.88|18.28|0
1707862200000|2024-02-13 22:10:00|19.86|18.26|19.72|18.12|19.87|18.27|19.69|18.09|0
1707862500000|2024-02-13 22:15:00|19.75|18.15|19.73|18.13|19.76|18.16|19.71|18.11|0
1707862800000|2024-02-13 22:20:00|19.72|18.12|19.71|18.11|19.73|18.13|19.7|18.1|0
1707863100000|2024-02-13 22:25:00|19.73|18.13|19.66|18.06|19.73|18.13|19.59|17.99|0
1707863400000|2024-02-13 22:30:00|19.68|18.08|19.63|18.03|19.68|18.08|19.58|17.98|0
1707863700000|2024-02-13 22:35:00|19.6|18|19.53|17.93|19.6|18|19.5|17.9|0
1707864000000|2024-02-13 22:40:00|19.49|17.89|19.52|17.92|19.53|17.93|19.48|17.88|0
1707864300000|2024-02-13 22:45:00|19.53|17.93|19.58|17.98|19.6|18|19.52|17.92|0
1707864600000|2024-02-13 22:50:00|19.59|17.99|19.61|18.01|19.67|18.07|19.57|17.97|0
1707864900000|2024-02-13 22:55:00|19.62|18.02|19.61|18.01|19.64|18.04|19.58|17.98|0
1707865200000|2024-02-13 23:00:00|19.67|18.07|20.19|18.59|20.39|18.79|19.67|18.07|0
1707865500000|2024-02-13 23:05:00|20.23|18.63|20.07|18.47|20.23|18.63|19.99|18.39|0
1707865800000|2024-02-13 23:10:00|20.03|18.43|20.22|18.62|20.22|18.62|20.01|18.41|0
1707866100000|2024-02-13 23:15:00|20.21|18.61|20.3|18.7|20.3|18.7|20.16|18.56|0
1707866400000|2024-02-13 23:20:00|20.26|18.66|20.3|18.7|20.3|18.7|20.14|18.54|0
1707866700000|2024-02-13 23:25:00|20.26|18.66|20.14|18.54|20.26|18.66|20.1|18.5|0
1707867000000|2024-02-13 23:30:00|20.16|18.56|20.02|18.42|20.18|18.58|20.02|18.42|0
1707867300000|2024-02-13 23:35:00|19.98|18.38|19.97|18.37|19.98|18.38|19.86|18.26|0
1707867600000|2024-02-13 23:40:00|20.01|18.41|19.93|18.33|20.05|18.45|19.9|18.3|0
1707867900000|2024-02-13 23:45:00|19.97|18.37|20.12|18.52|20.12|18.52|19.89|18.29|0
1707868200000|2024-02-13 23:50:00|20.16|18.56|20.04|18.44|20.2|18.6|20.04|18.44|0
1707868500000|2024-02-13 23:55:00|20|18.4|20|18.4|20.08|18.48|19.96|18.36|0
1707868800000|2024-02-14 00:00:00|20.04|18.44|20.04|18.44|20.16|18.56|20|18.4|0
1707869100000|2024-02-14 00:05:00|20.08|18.48|20.15|18.55|20.23|18.63|20.04|18.44|0
1707869400000|2024-02-14 00:10:00|20.19|18.59|20.15|18.55|20.19|18.59|20.11|18.51|0
1707869700000|2024-02-14 00:15:00|20.23|18.63|20.26|18.66|20.26|18.66|20.09|18.49|0
1707870000000|2024-02-14 00:20:00|20.38|18.78|20.46|18.86|20.46|18.86|20.38|18.78|0
1707870300000|2024-02-14 00:25:00|20.5|18.9|20.41|18.81|20.5|18.9|20.34|18.74|0
1707870600000|2024-02-14 00:30:00|20.37|18.77|20.41|18.81|20.41|18.81|20.25|18.65|0
1707870900000|2024-02-14 00:35:00|20.45|18.85|20.45|18.85|20.49|18.89|20.37|18.77|0
1707871200000|2024-02-14 00:40:00|20.49|18.89|20.25|18.65|20.49|18.89|20.25|18.65|0
1707871500000|2024-02-14 00:45:00|20.21|18.61|20.09|18.49|20.25|18.65|20.09|18.49|0
1707871800000|2024-02-14 00:50:00|20.07|18.47|20.04|18.44|20.07|18.47|19.89|18.29|0
1707872100000|2024-02-14 00:55:00|20.06|18.46|20|18.4|20.12|18.52|19.97|18.37|0
1707872400000|2024-02-14 01:00:00|20.04|18.44|20.02|18.42|20.12|18.52|20|18.4|0
1707872700000|2024-02-14 01:05:00|20.04|18.44|20.11|18.51|20.15|18.55|19.96|18.36|0
1707873000000|2024-02-14 01:10:00|20.07|18.47|20.07|18.47|20.15|18.55|19.96|18.36|0
1707873300000|2024-02-14 01:15:00|20.08|18.54|20.37|18.8|20.37|18.8|20.04|18.5|0
1707873600000|2024-02-14 01:20:00|20.32|18.76|20.36|18.8|20.53|18.95|20.24|18.68|0
1707873900000|2024-02-14 01:25:00|20.32|18.76|20.24|18.68|20.32|18.76|20.19|18.64|0
1707874200000|2024-02-14 01:30:00|20.28|18.72|20.27|18.71|20.36|18.79|20.11|18.56|0
1707874500000|2024-02-14 01:35:00|20.23|18.68|20.52|18.94|20.52|18.94|20.23|18.67|0
1707874800000|2024-02-14 01:40:00|20.5|18.92|20.1|18.56|20.52|18.94|20.1|18.56|0
1707875100000|2024-02-14 01:45:00|20.14|18.59|20.14|18.59|20.39|18.82|20.14|18.59|0
1707875400000|2024-02-14 01:50:00|20.1|18.55|20.06|18.51|20.14|18.59|19.97|18.44|0
1707875700000|2024-02-14 01:55:00|20.01|18.48|20.09|18.55|20.18|18.62|20.01|18.48|0
1707876000000|2024-02-14 02:00:00|20.05|18.51|19.77|18.25|20.09|18.55|19.77|18.25|0
1707876300000|2024-02-14 02:05:00|19.81|18.28|19.88|18.35|19.93|18.39|19.77|18.25|0
1707876600000|2024-02-14 02:10:00|19.84|18.32|19.96|18.43|19.96|18.43|19.8|18.28|0
1707876900000|2024-02-14 02:15:00|19.92|18.39|19.8|18.27|19.96|18.43|19.76|18.24|0
1707877200000|2024-02-14 02:20:00|19.76|18.24|19.87|18.34|19.87|18.35|19.76|18.24|0
1707877500000|2024-02-14 02:25:00|19.85|18.33|19.87|18.34|19.95|18.42|19.83|18.31|0
1707877800000|2024-02-14 02:30:00|19.91|18.38|20.19|18.64|20.19|18.64|19.91|18.38|0
1707878100000|2024-02-14 02:35:00|20.15|18.6|20.15|18.6|20.27|18.71|20.15|18.6|0
1707878400000|2024-02-14 02:40:00|20.19|18.64|20.23|18.67|20.35|18.79|20.19|18.64|0
1707878700000|2024-02-14 02:45:00|20.21|18.65|20.14|18.59|20.23|18.67|20.14|18.59|0
1707879000000|2024-02-14 02:50:00|20.16|18.61|20.18|18.63|20.22|18.67|20.14|18.59|0
1707879300000|2024-02-14 02:55:00|20.22|18.67|20.22|18.66|20.26|18.7|20.22|18.66|0
1707879600000|2024-02-14 03:00:00|20.24|18.68|20.17|18.62|20.26|18.7|20.13|18.58|0
1707879900000|2024-02-14 03:05:00|20.13|18.58|20.13|18.58|20.25|18.7|20.13|18.58|0
1707880200000|2024-02-14 03:10:00|20.15|18.6|20.21|18.65|20.25|18.69|20.15|18.6|0
1707880500000|2024-02-14 03:15:00|20.25|18.69|20.29|18.73|20.29|18.73|20.21|18.65|0
1707880800000|2024-02-14 03:20:00|20.25|18.69|20.12|18.57|20.29|18.73|20.08|18.53|0
1707881100000|2024-02-14 03:25:00|20.08|18.53|20.08|18.53|20.12|18.57|20.08|18.53|0
1707881400000|2024-02-14 03:30:00|20.12|18.57|20.24|18.68|20.32|18.76|20.07|18.53|0
1707881700000|2024-02-14 03:35:00|20.28|18.72|20.27|18.71|20.36|18.79|20.23|18.68|0
1707882000000|2024-02-14 03:40:00|20.23|18.68|20.19|18.64|20.27|18.71|20.19|18.64|0
1707882300000|2024-02-14 03:45:00|20.15|18.63|20.14|18.59|20.27|18.71|20.14|18.59|0
1707882600000|2024-02-14 03:50:00|20.1|18.56|20.18|18.63|20.27|18.71|20.1|18.56|0
1707882900000|2024-02-14 03:55:00|20.22|18.67|20.22|18.66|20.3|18.74|20.22|18.66|0
1707883200000|2024-02-14 04:00:00|20.26|18.7|20.17|18.62|20.3|18.74|20.17|18.62|0
1707883500000|2024-02-14 04:05:00|20.22|18.66|20.21|18.66|20.22|18.66|20.17|18.62|0
1707883800000|2024-02-14 04:10:00|20.17|18.62|20.21|18.65|20.21|18.66|20.17|18.62|0
1707884100000|2024-02-14 04:15:00|20.25|18.69|20.29|18.73|20.29|18.73|20.19|18.63|0
1707884400000|2024-02-14 04:20:00|20.25|18.69|20.24|18.69|20.29|18.73|20.2|18.65|0
1707884700000|2024-02-14 04:25:00|20.28|18.72|20.28|18.72|20.32|18.76|20.2|18.65|0
1707885000000|2024-02-14 04:30:00|20.24|18.68|20.26|18.7|20.28|18.72|20.2|18.65|0
1707885300000|2024-02-14 04:35:00|20.28|18.72|20.28|18.72|20.32|18.76|20.24|18.68|0
1707885600000|2024-02-14 04:40:00|20.23|18.68|20.19|18.64|20.23|18.68|20.15|18.6|0
1707885900000|2024-02-14 04:45:00|20.23|18.67|20.15|18.6|20.23|18.67|20.11|18.56|0
1707886200000|2024-02-14 04:50:00|20.14|18.63|20.14|18.59|20.19|18.63|20.14|18.59|0
1707886500000|2024-02-14 04:55:00|20.12|18.57|19.98|18.44|20.14|18.59|19.89|18.36|0
1707886800000|2024-02-14 05:00:00|20|18.46|19.89|18.36|20.02|18.48|19.85|18.32|0
1707887100000|2024-02-14 05:05:00|19.91|18.38|19.89|18.36|19.93|18.4|19.81|18.28|0
1707887400000|2024-02-14 05:10:00|19.93|18.4|19.92|18.39|19.97|18.43|19.89|18.36|0
1707887700000|2024-02-14 05:15:00|19.97|18.43|19.8|18.28|19.97|18.43|19.76|18.24|0
1707888000000|2024-02-14 05:20:00|19.84|18.31|19.8|18.27|19.84|18.31|19.8|18.27|0
1707888300000|2024-02-14 05:25:00|19.76|18.24|19.79|18.27|19.84|18.31|19.76|18.24|0
1707888600000|2024-02-14 05:30:00|19.83|18.31|19.71|18.19|19.83|18.31|19.63|18.12|0
1707888900000|2024-02-14 05:35:00|19.73|18.21|19.55|18.04|19.75|18.23|19.55|18.04|0
1707889200000|2024-02-14 05:40:00|19.59|18.08|19.66|18.15|19.7|18.19|19.59|18.08|0
1707889500000|2024-02-14 05:45:00|19.62|18.11|19.74|18.22|19.74|18.22|19.62|18.11|0
1707889800000|2024-02-14 05:50:00|19.76|18.24|19.78|18.26|19.78|18.26|19.66|18.15|0
1707890100000|2024-02-14 05:55:00|19.8|18.27|19.81|18.29|19.82|18.29|19.77|18.25|0
1707890400000|2024-02-14 06:00:00|19.77|18.25|19.69|18.18|19.81|18.29|19.69|18.18|0
1707890700000|2024-02-14 06:05:00|19.65|18.14|19.65|18.14|19.77|18.25|19.65|18.14|0
1707891000000|2024-02-14 06:10:00|19.53|18.02|19.52|18.02|19.69|18.17|19.45|17.95|0
1707891300000|2024-02-14 06:15:00|19.48|17.98|19.44|17.94|19.56|18.06|19.44|17.94|0
1707891600000|2024-02-14 06:20:00|19.4|17.91|19.4|17.91|19.44|17.94|19.36|17.87|0
1707891900000|2024-02-14 06:25:00|19.44|17.94|19.43|17.94|19.48|17.98|19.43|17.94|0
1707892200000|2024-02-14 06:30:00|19.39|17.9|19.47|17.97|19.51|18.01|19.39|17.9|0
1707892500000|2024-02-14 06:35:00|19.43|17.94|19.47|17.97|19.51|18.01|19.43|17.94|0
1707892800000|2024-02-14 06:40:00|19.51|18.01|19.34|17.86|19.51|18.01|19.31|17.82|0
1707893100000|2024-02-14 06:45:00|19.31|17.82|19.34|17.85|19.34|17.86|19.26|17.78|0
1707893400000|2024-02-14 06:50:00|19.3|17.82|19.34|17.85|19.36|17.87|19.3|17.81|0
1707893700000|2024-02-14 06:55:00|19.3|17.81|19.26|17.77|19.34|17.85|19.26|17.77|0
1707894000000|2024-02-14 07:00:00|19.28|17.79|19.21|17.74|19.37|17.88|19.08|17.61|0
1707894300000|2024-02-14 07:05:00|19.25|17.77|19.01|17.55|19.37|17.88|19.01|17.55|0
1707894600000|2024-02-14 07:10:00|18.97|17.51|18.55|17.12|19.09|17.62|18.55|17.12|0
1707894900000|2024-02-14 07:15:00|18.51|17.08|18.39|16.98|18.55|17.12|18.35|16.94|0
1707895200000|2024-02-14 07:20:00|18.37|16.96|18.46|17.04|18.54|17.11|18.35|16.94|0
1707895500000|2024-02-14 07:25:00|18.5|17.08|18.45|17.03|18.84|17.39|18.34|16.93|0
1707895800000|2024-02-14 07:30:00|18.41|17|18.45|17.03|18.72|17.28|18.41|17|0
1707896100000|2024-02-14 07:35:00|18.41|17|18.48|17.06|18.52|17.1|18.37|16.96|0
1707896400000|2024-02-14 07:40:00|18.45|17.03|18.44|17.02|18.56|17.13|18.41|16.99|0
1707896700000|2024-02-14 07:45:00|18.46|17.04|18.44|17.02|18.48|17.06|18.37|16.95|0
1707897000000|2024-02-14 07:50:00|18.48|17.06|18.34|16.93|18.48|17.06|18.32|16.91|0
1707897300000|2024-02-14 07:55:00|18.36|16.95|18.43|17.02|18.47|17.05|18.36|16.95|0
1707897600000|2024-02-14 08:00:00|18.47|17.05|18.28|16.87|18.51|17.09|18.28|16.87|0
1707897900000|2024-02-14 08:05:00|18.24|16.84|18.28|16.87|18.43|17.01|18.24|16.84|0
1707898200000|2024-02-14 08:10:00|18.31|16.9|18.39|16.97|18.58|17.15|18.28|16.87|0
1707898500000|2024-02-14 08:15:00|18.37|16.96|18.16|16.76|18.42|17.01|18.16|16.76|0
1707898800000|2024-02-14 08:20:00|18.12|16.72|18|16.62|18.16|16.76|18|16.62|0
1707899100000|2024-02-14 08:25:00|17.93|16.55|17.59|16.24|18|16.62|17.48|16.14|0
1707899400000|2024-02-14 08:30:00|17.63|16.27|17.92|16.54|18.04|16.65|17.59|16.24|0
1707899700000|2024-02-14 08:35:00|17.96|16.58|18.03|16.64|18.18|16.78|17.96|16.58|0
1707900000000|2024-02-14 08:40:00|18.07|16.68|17.84|16.47|18.12|16.73|17.77|16.4|0
1707900300000|2024-02-14 08:45:00|17.8|16.43|18.25|16.85|18.4|16.99|17.8|16.43|0
1707900600000|2024-02-14 08:50:00|18.29|16.88|18.25|16.84|18.4|16.98|18.21|16.81|0
1707900900000|2024-02-14 08:55:00|18.21|16.81|17.98|16.6|18.21|16.81|17.87|16.5|0
1707901200000|2024-02-14 09:00:00|18.02|16.63|17.68|16.32|18.13|16.74|17.61|16.25|0
1707901500000|2024-02-14 09:05:00|17.64|16.29|17.57|16.22|17.68|16.32|17.53|16.18|0
1707901800000|2024-02-14 09:10:00|17.6|16.25|17.38|16.04|17.6|16.25|17.38|16.04|0
1707902100000|2024-02-14 09:15:00|17.35|16.01|17.16|15.84|17.38|16.04|17.16|15.84|0
1707902400000|2024-02-14 09:20:00|17.2|15.87|17.41|16.07|17.49|16.14|17.2|15.87|0
1707902700000|2024-02-14 09:25:00|17.43|16.09|17.26|15.94|17.48|16.14|17.23|15.9|0
1707903000000|2024-02-14 09:30:00|17.3|15.97|17.3|15.97|17.44|16.1|17.19|15.87|0
1707903300000|2024-02-14 09:35:00|17.26|15.93|17.15|15.83|17.26|15.93|17.04|15.73|0
1707903600000|2024-02-14 09:40:00|17.11|15.8|17.07|15.76|17.24|15.91|17.04|15.73|0
1707903900000|2024-02-14 09:45:00|17.04|15.73|16.66|15.36|17.06|15.74|16.62|15.32|0
1707904200000|2024-02-14 09:50:00|16.69|15.39|16.52|15.22|16.76|15.46|16.48|15.18|0
1707904500000|2024-02-14 09:55:00|16.55|15.25|16.38|15.08|16.55|15.25|16.32|15.02|0
1707904800000|2024-02-14 10:00:00|16.35|15.05|16.75|15.45|16.75|15.45|16.35|15.05|0
1707905100000|2024-02-14 10:05:00|16.71|15.41|16.71|15.41|16.85|15.55|16.64|15.34|0
1707905400000|2024-02-14 10:10:00|16.68|15.38|16.84|15.54|16.88|15.58|16.61|15.31|0
1707905700000|2024-02-14 10:15:00|16.88|15.58|16.81|15.51|16.88|15.58|16.71|15.41|0
1707906000000|2024-02-14 10:20:00|16.77|15.47|16.98|15.67|16.98|15.67|16.77|15.47|0
1707906300000|2024-02-14 10:25:00|16.94|15.64|16.87|15.57|16.98|15.67|16.84|15.54|0
1707906600000|2024-02-14 10:30:00|16.89|15.59|16.9|15.6|17.04|15.73|16.87|15.57|0
1707906900000|2024-02-14 10:35:00|16.87|15.57|16.83|15.53|16.87|15.57|16.68|15.38|0
1707907200000|2024-02-14 10:40:00|16.86|15.56|16.93|15.63|17|15.69|16.79|15.49|0
1707907500000|2024-02-14 10:45:00|16.9|15.6|16.79|15.49|16.97|15.66|16.79|15.49|0
1707907800000|2024-02-14 10:50:00|16.81|15.51|16.72|15.42|16.82|15.52|16.69|15.39|0
1707908100000|2024-02-14 10:55:00|16.75|15.45|16.65|15.35|16.79|15.49|16.48|15.18|0
1707908400000|2024-02-14 11:00:00|16.61|15.31|16.1|14.8|17.64|16.28|16.07|14.77|0
1707908700000|2024-02-14 11:05:00|16.13|14.83|16.13|14.83|16.2|14.9|16.1|14.8|0
1707909000000|2024-02-14 11:10:00|16.15|14.85|16.13|14.83|16.2|14.9|16.03|14.73|0
1707909300000|2024-02-14 11:15:00|16.16|14.86|16.16|14.86|16.19|14.89|16.09|14.79|0
1707909600000|2024-02-14 11:20:00|16.13|14.83|16.09|14.79|16.16|14.86|16.02|14.72|0
1707909900000|2024-02-14 11:25:00|16.12|14.82|16.05|14.75|16.19|14.89|16.05|14.75|0
1707910200000|2024-02-14 11:30:00|16.02|14.72|16.22|14.92|16.22|14.92|15.99|14.69|0
1707910500000|2024-02-14 11:35:00|16.18|14.88|16.38|15.08|16.52|15.22|16.18|14.88|0
1707910800000|2024-02-14 11:40:00|16.37|15.07|16.13|14.83|16.45|15.15|16.13|14.83|0
1707911100000|2024-02-14 11:45:00|16.14|14.84|16.11|14.81|16.21|14.91|16.08|14.78|0
1707911400000|2024-02-14 11:50:00|16.08|14.78|15.84|14.54|16.11|14.81|15.74|14.44|0
1707911700000|2024-02-14 11:55:00|15.81|14.51|15.45|14.15|15.81|14.51|15.45|14.15|0
1707912000000|2024-02-14 12:00:00|15.54|14.24|15.22|13.92|15.54|14.24|15.16|13.86|0
1707912300000|2024-02-14 12:05:00|15.19|13.89|15|13.7|15.19|13.89|14.97|13.67|0
1707912600000|2024-02-14 12:10:00|14.93|13.63|15.21|13.91|15.38|14.08|14.93|13.63|0
1707912900000|2024-02-14 12:15:00|15.24|13.94|15.3|14|15.37|14.07|15.21|13.91|0
1707913200000|2024-02-14 12:20:00|15.27|13.97|15.17|13.87|15.27|13.97|15.16|13.86|0
1707913500000|2024-02-14 12:25:00|15.11|13.81|15.3|14|15.36|14.06|15.08|13.78|0
1707913800000|2024-02-14 12:30:00|15.33|14.03|15.26|13.96|15.33|14.03|15.17|13.87|0
1707914100000|2024-02-14 12:35:00|15.23|13.93|15.58|14.28|15.58|14.28|15.2|13.9|0
1707914400000|2024-02-14 12:40:00|15.55|14.25|15.36|14.06|15.62|14.32|15.29|13.99|0
1707914700000|2024-02-14 12:45:00|15.32|14.02|15.32|14.02|15.35|14.05|15.26|13.96|0
1707915000000|2024-02-14 12:50:00|15.29|13.99|15.32|14.02|15.38|14.08|15.26|13.96|0
1707915300000|2024-02-14 12:55:00|15.35|14.05|15.44|14.14|15.54|14.24|15.35|14.05|0
1707915600000|2024-02-14 13:00:00|15.43|14.13|14.93|13.63|15.48|14.18|14.84|13.54|0
1707915900000|2024-02-14 13:05:00|14.87|13.57|14.74|13.44|14.93|13.63|14.71|13.41|0
1707916200000|2024-02-14 13:10:00|14.71|13.41|14.77|13.47|14.77|13.47|14.59|13.29|0
1707916500000|2024-02-14 13:15:00|14.8|13.5|15.14|13.84|15.15|13.85|14.77|13.47|0
1707916800000|2024-02-14 13:20:00|15.18|13.88|15.24|13.94|15.34|14.04|15.06|13.76|0
1707917100000|2024-02-14 13:25:00|15.3|14|15.46|14.16|15.66|14.36|15.27|13.97|0
1707917400000|2024-02-14 13:30:00|15.48|14.18|15.42|14.12|15.52|14.22|15.17|13.87|0
1707917700000|2024-02-14 13:35:00|15.41|14.11|15.01|13.71|15.59|14.29|15.01|13.71|0
1707918000000|2024-02-14 13:40:00|15.04|13.74|14.88|13.58|15.2|13.9|14.82|13.52|0
1707918300000|2024-02-14 13:45:00|14.82|13.52|15.19|13.89|15.22|13.92|14.79|13.49|0
1707918600000|2024-02-14 13:50:00|15.22|13.92|15.73|14.43|15.79|14.49|15.19|13.89|0
1707918900000|2024-02-14 13:55:00|15.76|14.46|15.58|14.28|15.82|14.52|15.4|14.1|0
1707919200000|2024-02-14 14:00:00|15.59|14.29|15.75|14.45|15.85|14.55|15.43|14.13|0
1707919500000|2024-02-14 14:05:00|15.77|14.47|15.65|14.35|15.77|14.47|15.51|14.21|0
1707919800000|2024-02-14 14:10:00|15.59|14.29|14.64|13.34|15.62|14.32|14.55|13.25|0
1707920100000|2024-02-14 14:15:00|14.62|13.32|14.86|13.56|14.89|13.59|14.62|13.32|0
1707920400000|2024-02-14 14:20:00|14.89|13.59|14.66|13.36|14.92|13.62|14.63|13.33|0
1707920700000|2024-02-14 14:25:00|14.6|13.3|14.2|12.9|14.6|13.3|14.15|12.85|0
1707921000000|2024-02-14 14:30:00|14.17|12.87|14.38|13.08|14.54|13.24|13.66|12.36|0
1707921300000|2024-02-14 14:35:00|14.32|13.02|15.33|14.03|15.39|14.09|14.26|12.96|0
1707921600000|2024-02-14 14:40:00|15.46|14.16|14.41|13.11|15.49|14.19|14.25|12.95|0
1707921900000|2024-02-14 14:45:00|14.31|13.01|14.56|13.26|14.65|13.35|14.01|12.71|0
1707922200000|2024-02-14 14:50:00|14.53|13.23|14.43|13.13|14.97|13.67|14.25|12.95|0
1707922500000|2024-02-14 14:55:00|14.46|13.16|14.18|12.88|14.52|13.22|14.18|12.88|0
1707922800000|2024-02-14 15:00:00|14.03|12.73|14.1|12.8|14.37|13.07|13.82|12.52|0
1707923100000|2024-02-14 15:05:00|14.13|12.83|14.13|12.83|14.34|13.04|13.8|12.5|0
1707923400000|2024-02-14 15:10:00|14.09|12.79|13.81|12.51|14.22|12.92|13.81|12.51|0
1707923700000|2024-02-14 15:15:00|13.78|12.48|13.13|11.83|13.93|12.63|13.08|11.78|0
1707924000000|2024-02-14 15:20:00|13.08|11.78|12.57|11.27|13.13|11.83|12.57|11.27|0
1707924300000|2024-02-14 15:25:00|12.6|11.3|12.76|11.46|12.87|11.57|12.43|11.13|0
1707924600000|2024-02-14 15:30:00|12.73|11.43|12.79|11.49|12.93|11.63|12.51|11.21|0
1707924900000|2024-02-14 15:35:00|12.82|11.52|13.43|12.13|13.52|12.22|12.76|11.46|0
1707925200000|2024-02-14 15:40:00|13.4|12.1|13.96|12.66|14.08|12.78|13.4|12.1|0
1707925500000|2024-02-14 15:45:00|14.02|12.72|13.78|12.48|14.05|12.75|13.72|12.42|0
1707925800000|2024-02-14 15:50:00|13.75|12.45|14.57|13.27|14.69|13.39|13.66|12.36|0
1707926100000|2024-02-14 15:55:00|14.66|13.36|15.11|13.81|15.11|13.81|14.44|13.14|0
1707926400000|2024-02-14 16:00:00|15.43|14.13|15.66|14.36|16.13|14.83|14.53|13.23|0
1707926700000|2024-02-14 16:05:00|15.6|14.3|15.3|14|15.66|14.36|14.97|13.67|0
1707927000000|2024-02-14 16:10:00|15.33|14.03|15.36|14.06|15.36|14.06|14.78|13.48|0
1707927300000|2024-02-14 16:15:00|15.33|14.03|15.26|13.96|15.69|14.39|15.1|13.8|0
1707927600000|2024-02-14 16:20:00|15.36|14.06|14.58|13.28|15.59|14.29|14.52|13.22|0
1707927900000|2024-02-14 16:25:00|14.46|13.16|14.5|13.2|14.89|13.59|14.46|13.16|0
1707928200000|2024-02-14 16:30:00|14.47|13.17|14.62|13.32|14.62|13.32|14.4|13.1|0
1707928500000|2024-02-14 16:35:00|14.59|13.29|14.52|13.22|14.65|13.35|14.46|13.16|0
1707928800000|2024-02-14 16:40:00|14.55|13.25|15.35|14.05|15.55|14.25|14.4|13.1|0
1707929100000|2024-02-14 16:45:00|15.29|13.99|15.06|13.76|15.42|14.12|14.93|13.63|0
1707929400000|2024-02-14 16:50:00|15.03|13.73|14.93|13.63|15.25|13.95|14.7|13.4|0
1707929700000|2024-02-14 16:55:00|14.96|13.66|15.64|14.34|15.64|14.34|14.96|13.66|0
1707930000000|2024-02-14 17:00:00|15.61|14.31|16.5|15.2|16.64|15.34|15.44|14.14|0
1707930300000|2024-02-14 17:05:00|16.54|15.24|17.37|16.03|17.78|16.41|16.21|14.91|0
1707930600000|2024-02-14 17:10:00|17.44|16.1|16.64|15.34|17.44|16.1|16.47|15.17|0
1707930900000|2024-02-14 17:15:00|16.71|15.41|16.4|15.1|16.71|15.41|16.23|14.93|0
1707931200000|2024-02-14 17:20:00|16.41|15.11|16.19|14.89|16.6|15.3|16.09|14.79|0
1707931500000|2024-02-14 17:25:00|16.16|14.86|15.69|14.39|16.26|14.96|15.69|14.39|0
1707931800000|2024-02-14 17:30:00|15.62|14.32|15.38|14.08|16.06|14.76|15.38|14.08|0
1707932100000|2024-02-14 17:35:00|15.4|14.1|15.67|14.37|15.81|14.51|15.38|14.08|0
1707932400000|2024-02-14 17:40:00|15.71|14.41|15.41|14.11|15.84|14.54|15.33|14.03|0
1707932700000|2024-02-14 17:45:00|15.38|14.08|15.29|13.99|15.54|14.24|15.21|13.91|0
1707933000000|2024-02-14 17:50:00|15.28|13.98|15.37|14.07|15.47|14.17|15.24|13.94|0
1707933300000|2024-02-14 17:55:00|15.34|14.04|15.37|14.07|15.5|14.2|15.21|13.91|0
1707933600000|2024-02-14 18:00:00|15.34|14.04|14.98|13.68|15.56|14.26|14.89|13.59|0
1707933900000|2024-02-14 18:05:00|15.01|13.71|15.56|14.26|15.56|14.26|14.98|13.68|0
1707934200000|2024-02-14 18:10:00|15.59|14.29|16.12|14.82|16.36|15.06|15.56|14.26|0
1707934500000|2024-02-14 18:15:00|16.1|14.8|15.98|14.68|16.22|14.92|15.65|14.35|0
1707934800000|2024-02-14 18:20:00|15.95|14.65|15.98|14.68|16.15|14.85|15.55|14.25|0
1707935100000|2024-02-14 18:25:00|15.95|14.65|15.71|14.41|16.05|14.75|15.71|14.41|0
1707935400000|2024-02-14 18:30:00|15.68|14.38|15|13.7|15.78|14.48|14.87|13.57|0
1707935700000|2024-02-14 18:35:00|14.97|13.67|14.37|13.07|15|13.7|14.28|12.98|0
1707936000000|2024-02-14 18:40:00|14.22|12.92|14.8|13.5|14.84|13.54|14.16|12.86|0
1707936300000|2024-02-14 18:45:00|14.77|13.47|14.58|13.28|14.84|13.54|14.46|13.16|0
1707936600000|2024-02-14 18:50:00|14.49|13.19|14.51|13.21|14.78|13.48|14.45|13.15|0
1707936900000|2024-02-14 18:55:00|14.48|13.18|14.79|13.49|15.3|14|14.48|13.18|0
1707937200000|2024-02-14 19:00:00|14.76|13.46|15.49|14.19|15.49|14.19|14.76|13.46|0
1707937500000|2024-02-14 19:05:00|15.69|14.39|16.4|15.1|16.61|15.31|15.61|14.31|0
1707937800000|2024-02-14 19:10:00|16.36|15.06|15.79|14.49|16.43|15.13|15.69|14.39|0
1707938100000|2024-02-14 19:15:00|15.86|14.56|15.92|14.62|15.92|14.62|15.49|14.19|0
1707938400000|2024-02-14 19:20:00|15.89|14.59|15.25|13.95|15.89|14.59|15.17|13.87|0
1707938700000|2024-02-14 19:25:00|15.23|13.93|14.72|13.42|15.26|13.96|14.66|13.36|0
1707939000000|2024-02-14 19:30:00|14.66|13.36|14.66|13.36|15|13.7|14.59|13.29|0
1707939300000|2024-02-14 19:35:00|14.63|13.33|14.47|13.17|14.75|13.45|14.23|12.93|0
1707939600000|2024-02-14 19:40:00|14.5|13.2|14.53|13.23|14.68|13.38|14.34|13.04|0
1707939900000|2024-02-14 19:45:00|14.47|13.17|14.49|13.19|14.81|13.51|14.4|13.1|0
1707940200000|2024-02-14 19:50:00|14.52|13.22|14.61|13.31|15.29|13.99|14.45|13.15|0
1707940500000|2024-02-14 19:55:00|14.67|13.37|14.36|13.06|14.89|13.59|14.33|13.03|0
1707940800000|2024-02-14 20:00:00|14.27|12.97|13.8|12.5|14.45|13.15|13.8|12.5|0
1707941100000|2024-02-14 20:05:00|13.83|12.53|13.65|12.35|14.01|12.71|13.59|12.29|0
1707941400000|2024-02-14 20:10:00|13.62|12.32|13.7|12.4|13.91|12.61|13.47|12.17|0
1707941700000|2024-02-14 20:15:00|13.67|12.37|13.41|12.11|13.73|12.43|13.27|11.97|0
1707942000000|2024-02-14 20:20:00|13.35|12.05|13.18|11.88|13.44|12.14|13.18|11.88|0
1707942300000|2024-02-14 20:25:00|13.21|11.91|13.17|11.87|13.61|12.31|12.64|11.34|0
1707942600000|2024-02-14 20:30:00|13.08|11.78|13.57|12.27|13.74|12.44|13.08|11.78|0
1707942900000|2024-02-14 20:35:00|13.6|12.3|13.05|11.75|13.61|12.31|13.02|11.72|0
1707943200000|2024-02-14 20:40:00|13.02|11.72|13.02|11.72|13.19|11.89|12.91|11.61|0
1707943500000|2024-02-14 20:45:00|13.08|11.78|12.71|11.41|13.13|11.83|12.69|11.39|0
1707943800000|2024-02-14 20:50:00|12.74|11.44|12.74|11.44|12.82|11.52|12.55|11.25|0
1707944100000|2024-02-14 20:55:00|12.77|11.47|12.41|11.11|13.07|11.77|12.28|10.98|0
1707944400000|2024-02-14 21:00:00|12.74|11.44|12.49|11.19|12.93|11.63|12.33|11.03|0
1707944700000|2024-02-14 21:05:00|12.52|11.22|12.49|11.19|12.65|11.35|12.41|11.11|0
1707945000000|2024-02-14 21:10:00|12.54|11.24|12.43|11.13|12.57|11.27|12.33|11.03|0
1707945300000|2024-02-14 21:15:00|12.5|10.9|12.31|10.71|12.53|10.93|12.26|10.66|0
1707945600000|2024-02-14 21:20:00|12.35|10.75|12.34|10.74|12.42|10.82|12.34|10.74|0
1707945900000|2024-02-14 21:25:00|12.36|10.76|12.28|10.68|12.36|10.76|12.26|10.66|0
1707946200000|2024-02-14 21:30:00|12.31|10.71|12.26|10.66|12.31|10.71|12.15|10.55|0
1707946500000|2024-02-14 21:35:00|12.28|10.68|12.31|10.71|12.33|10.73|12.25|10.65|0
1707946800000|2024-02-14 21:40:00|12.33|10.73|12.41|10.81|12.46|10.86|12.32|10.72|0
1707947100000|2024-02-14 21:45:00|12.43|10.83|12.48|10.88|12.51|10.91|12.42|10.82|0
1707947400000|2024-02-14 21:50:00|12.5|10.9|12.51|10.91|12.54|10.94|12.48|10.88|0
1707947700000|2024-02-14 21:55:00|12.54|10.94|12.65|11.05|12.67|11.07|12.52|10.92|0
1707948000000|2024-02-14 22:00:00|12.63|11.03|12.64|11.04|12.66|11.06|12.6|11|0
1707948300000|2024-02-14 22:05:00|12.63|11.03|12.67|11.07|12.72|11.12|12.62|11.02|0
1707948600000|2024-02-14 22:10:00|12.66|11.06|12.62|11.02|12.66|11.06|12.61|11.01|0
1707948900000|2024-02-14 22:15:00|12.61|11.01|12.59|10.99|12.63|11.03|12.57|10.97|0
1707949200000|2024-02-14 22:20:00|12.57|10.97|12.58|10.98|12.6|11|12.57|10.97|0
1707949500000|2024-02-14 22:25:00|12.57|10.97|12.56|10.96|12.6|11|12.54|10.94|0
1707949800000|2024-02-14 22:30:00|12.57|10.97|12.55|10.95|12.57|10.97|12.55|10.95|0
1707950100000|2024-02-14 22:35:00|12.54|10.94|12.54|10.94|12.55|10.95|12.53|10.93|0
1707950400000|2024-02-14 22:40:00|12.53|10.93|12.55|10.95|12.55|10.95|12.53|10.93|0
1707950700000|2024-02-14 22:45:00|12.54|10.94|12.55|10.95|12.55|10.95|12.53|10.93|0
1707951000000|2024-02-14 22:50:00|12.54|10.94|12.54|10.94|12.54|10.94|12.52|10.92|0
1707951300000|2024-02-14 22:55:00|12.53|10.93|12.55|10.95|12.55|10.95|12.52|10.92|0
1707951600000|2024-02-14 23:00:00|12.68|11.08|12.63|11.03|12.73|11.13|12.5|10.9|0
1707951900000|2024-02-14 23:05:00|12.61|11.01|12.53|10.93|12.63|11.03|12.51|10.91|0
1707952200000|2024-02-14 23:10:00|12.5|10.9|12.52|10.92|12.55|10.95|12.5|10.9|0
1707952500000|2024-02-14 23:15:00|12.51|10.91|12.49|10.89|12.52|10.92|12.48|10.88|0
1707952800000|2024-02-14 23:20:00|12.52|10.92|12.6|11|12.6|11|12.49|10.89|0
1707953100000|2024-02-14 23:25:00|12.57|10.97|12.52|10.92|12.57|10.97|12.52|10.92|0
1707953400000|2024-02-14 23:30:00|12.49|10.89|12.51|10.91|12.54|10.94|12.49|10.89|0
1707953700000|2024-02-14 23:35:00|12.54|10.94|12.51|10.91|12.54|10.94|12.51|10.91|0
1707954000000|2024-02-14 23:40:00|12.52|10.92|12.51|10.91|12.56|10.96|12.5|10.9|0
1707954300000|2024-02-14 23:45:00|12.54|10.94|12.51|10.91|12.56|10.96|12.51|10.91|0
1707954600000|2024-02-14 23:50:00|12.48|10.88|12.48|10.88|12.48|10.88|12.44|10.84|0
1707954900000|2024-02-14 23:55:00|12.5|10.9|12.5|10.9|12.5|10.9|12.5|10.9|0
1707955200000|2024-02-15 00:00:00|12.53|10.93|12.61|11.01|12.63|11.03|12.5|10.9|0
1707955500000|2024-02-15 00:05:00|12.58|10.98|12.66|11.06|12.66|11.06|12.58|10.98|0
1707955800000|2024-02-15 00:10:00|12.68|11.08|12.68|11.08|12.68|11.08|12.63|11.03|0
1707956100000|2024-02-15 00:15:00|12.65|11.05|12.71|11.11|12.71|11.11|12.65|11.05|0
1707956400000|2024-02-15 00:20:00|12.7|11.1|12.73|11.13|12.76|11.16|12.7|11.1|0
1707956700000|2024-02-15 00:25:00|12.76|11.16|12.73|11.13|12.76|11.16|12.73|11.13|0
1707957000000|2024-02-15 00:30:00|12.75|11.15|12.67|11.07|12.78|11.18|12.67|11.07|0
1707957300000|2024-02-15 00:35:00|12.7|11.1|12.64|11.04|12.72|11.12|12.64|11.04|0
1707957600000|2024-02-15 00:40:00|12.67|11.07|12.72|11.12|12.72|11.12|12.64|11.04|0
1707957900000|2024-02-15 00:45:00|12.75|11.15|12.72|11.12|12.75|11.15|12.66|11.06|0
1707958200000|2024-02-15 00:50:00|12.74|11.14|12.77|11.17|12.8|11.2|12.72|11.12|0
1707958500000|2024-02-15 00:55:00|12.74|11.14|12.77|11.17|12.8|11.2|12.74|11.14|0
1707958800000|2024-02-15 01:00:00|12.74|11.14|12.93|11.33|12.96|11.36|12.74|11.14|0
1707959100000|2024-02-15 01:05:00|12.9|11.3|13.01|11.41|13.04|11.44|12.87|11.27|0
1707959400000|2024-02-15 01:10:00|13.04|11.44|13.06|11.46|13.12|11.52|13.01|11.41|0
1707959700000|2024-02-15 01:15:00|12.91|11.61|13.02|11.72|13.1|11.8|12.91|11.61|0
1707960000000|2024-02-15 01:20:00|12.99|11.69|12.93|11.63|12.99|11.69|12.93|11.63|0
1707960300000|2024-02-15 01:25:00|12.96|11.66|12.96|11.66|13.02|11.72|12.93|11.63|0
1707960600000|2024-02-15 01:30:00|12.93|11.63|12.9|11.6|12.93|11.63|12.85|11.55|0
1707960900000|2024-02-15 01:35:00|12.87|11.57|13.01|11.71|13.04|11.74|12.87|11.57|0
1707961200000|2024-02-15 01:40:00|13.02|11.72|12.95|11.65|13.04|11.74|12.95|11.65|0
1707961500000|2024-02-15 01:45:00|12.92|11.62|12.92|11.62|12.99|11.69|12.92|11.62|0
1707961800000|2024-02-15 01:50:00|12.95|11.65|12.93|11.63|12.98|11.68|12.92|11.62|0
1707962100000|2024-02-15 01:55:00|12.92|11.62|12.94|11.64|12.97|11.67|12.92|11.62|0
1707962400000|2024-02-15 02:00:00|12.97|11.67|13|11.7|13|11.7|12.94|11.64|0
1707962700000|2024-02-15 02:05:00|13.02|11.72|12.97|11.67|13.02|11.72|12.94|11.64|0
1707963000000|2024-02-15 02:10:00|12.94|11.64|12.99|11.69|12.99|11.69|12.94|11.64|0
1707963300000|2024-02-15 02:15:00|12.96|11.66|12.82|11.52|12.99|11.69|12.82|11.52|0
1707963600000|2024-02-15 02:20:00|12.85|11.55|12.85|11.55|12.9|11.6|12.85|11.55|0
1707963900000|2024-02-15 02:25:00|12.88|11.58|12.76|11.46|12.88|11.58|12.74|11.44|0
1707964200000|2024-02-15 02:30:00|12.79|11.49|12.71|11.41|12.79|11.49|12.71|11.41|0
1707964500000|2024-02-15 02:35:00|12.68|11.38|12.54|11.24|12.68|11.38|12.54|11.24|0
1707964800000|2024-02-15 02:40:00|12.55|11.25|12.57|11.27|12.62|11.32|12.54|11.24|0
1707965100000|2024-02-15 02:45:00|12.54|11.24|12.59|11.29|12.59|11.29|12.54|11.24|0
1707965400000|2024-02-15 02:50:00|12.62|11.32|12.45|11.15|12.62|11.32|12.45|11.15|0
1707965700000|2024-02-15 02:55:00|12.43|11.13|12.45|11.15|12.48|11.18|12.42|11.12|0
1707966000000|2024-02-15 03:00:00|12.42|11.12|12.37|11.07|12.42|11.12|12.34|11.04|0
1707966300000|2024-02-15 03:05:00|12.39|11.09|12.42|11.12|12.45|11.15|12.34|11.04|0
1707966600000|2024-02-15 03:10:00|12.45|11.15|12.39|11.09|12.45|11.15|12.39|11.09|0
1707966900000|2024-02-15 03:15:00|12.36|11.06|12.33|11.03|12.39|11.09|12.33|11.03|0
1707967200000|2024-02-15 03:20:00|12.31|11.01|12.33|11.03|12.33|11.03|12.25|10.95|0
1707967500000|2024-02-15 03:25:00|12.36|11.06|12.38|11.08|12.38|11.08|12.33|11.03|0
1707967800000|2024-02-15 03:30:00|12.36|11.06|12.27|10.97|12.36|11.06|12.27|10.97|0
1707968100000|2024-02-15 03:35:00|12.29|10.99|12.32|11.02|12.35|11.05|12.29|10.99|0
1707968400000|2024-02-15 03:40:00|12.34|11.04|12.35|11.05|12.35|11.05|12.32|11.02|0
1707968700000|2024-02-15 03:45:00|12.36|11.06|12.37|11.07|12.37|11.07|12.35|11.05|0
1707969000000|2024-02-15 03:50:00|12.39|11.09|12.34|11.04|12.4|11.1|12.32|11.02|0
1707969300000|2024-02-15 03:55:00|12.32|11.02|12.37|11.07|12.39|11.09|12.32|11.02|0
1707969600000|2024-02-15 04:00:00|12.39|11.09|12.39|11.09|12.45|11.15|12.39|11.09|0
1707969900000|2024-02-15 04:05:00|12.36|11.06|12.42|11.12|12.44|11.14|12.36|11.06|0
1707970200000|2024-02-15 04:10:00|12.39|11.09|12.39|11.09|12.4|11.1|12.36|11.06|0
1707970500000|2024-02-15 04:15:00|12.41|11.11|12.41|11.11|12.44|11.14|12.39|11.09|0
1707970800000|2024-02-15 04:20:00|12.38|11.08|12.33|11.03|12.38|11.08|12.33|11.03|0
1707971100000|2024-02-15 04:25:00|12.3|11|12.3|11|12.3|11|12.27|10.97|0
1707971400000|2024-02-15 04:30:00|12.27|10.97|12.56|11.26|12.56|11.26|12.27|10.97|0
1707971700000|2024-02-15 04:35:00|12.57|11.27|12.61|11.31|12.64|11.34|12.57|11.27|0
1707972000000|2024-02-15 04:40:00|12.64|11.34|12.61|11.31|12.66|11.36|12.61|11.31|0
1707972300000|2024-02-15 04:45:00|12.6|11.3|12.58|11.28|12.61|11.31|12.55|11.25|0
1707972600000|2024-02-15 04:50:00|12.61|11.31|12.55|11.25|12.61|11.31|12.55|11.25|0
1707972900000|2024-02-15 04:55:00|12.58|11.28|12.57|11.27|12.58|11.28|12.55|11.25|0
1707973200000|2024-02-15 05:00:00|12.55|11.25|12.49|11.19|12.57|11.27|12.49|11.19|0
1707973500000|2024-02-15 05:05:00|12.52|11.22|12.57|11.27|12.57|11.27|12.52|11.22|0
1707973800000|2024-02-15 05:10:00|12.54|11.24|12.59|11.29|12.6|11.3|12.54|11.24|0
1707974100000|2024-02-15 05:15:00|12.62|11.32|12.54|11.24|12.62|11.32|12.51|11.21|0
1707974400000|2024-02-15 05:20:00|12.51|11.21|12.45|11.15|12.54|11.24|12.45|11.15|0
1707974700000|2024-02-15 05:25:00|12.43|11.13|12.37|11.07|12.47|11.17|12.37|11.07|0
1707975000000|2024-02-15 05:30:00|12.4|11.1|12.48|11.18|12.48|11.18|12.37|11.07|0
1707975300000|2024-02-15 05:35:00|12.5|11.2|12.5|11.2|12.5|11.2|12.47|11.17|0
1707975600000|2024-02-15 05:40:00|12.53|11.23|12.44|11.14|12.53|11.23|12.42|11.12|0
1707975900000|2024-02-15 05:45:00|12.43|11.13|12.52|11.22|12.52|11.22|12.43|11.13|0
1707976200000|2024-02-15 05:50:00|12.5|11.2|12.49|11.19|12.52|11.22|12.47|11.17|0
1707976500000|2024-02-15 05:55:00|12.47|11.17|12.46|11.16|12.52|11.22|12.41|11.11|0
1707976800000|2024-02-15 06:00:00|12.44|11.14|12.57|11.27|12.6|11.3|12.44|11.14|0
1707977100000|2024-02-15 06:05:00|12.58|11.28|12.54|11.24|12.68|11.38|12.53|11.23|0
1707977400000|2024-02-15 06:10:00|12.55|11.25|12.48|11.18|12.57|11.27|12.48|11.18|0
1707977700000|2024-02-15 06:15:00|12.46|11.16|12.4|11.1|12.46|11.16|12.4|11.1|0
1707978000000|2024-02-15 06:20:00|12.39|11.09|12.4|11.1|12.43|11.13|12.37|11.07|0
1707978300000|2024-02-15 06:25:00|12.42|11.12|12.45|11.15|12.45|11.15|12.4|11.1|0
1707978600000|2024-02-15 06:30:00|12.48|11.18|12.34|11.04|12.48|11.18|12.34|11.04|0
1707978900000|2024-02-15 06:35:00|12.31|11.01|12.34|11.04|12.37|11.07|12.31|11.01|0
1707979200000|2024-02-15 06:40:00|12.36|11.06|12.18|10.88|12.36|11.06|12.07|10.77|0
1707979500000|2024-02-15 06:45:00|12.2|10.9|11.95|10.65|12.2|10.9|11.94|10.64|0
1707979800000|2024-02-15 06:50:00|11.94|10.64|12.02|10.72|12.02|10.72|11.91|10.61|0
1707980100000|2024-02-15 06:55:00|11.99|10.69|11.91|10.61|12.06|10.76|11.89|10.59|0
1707980400000|2024-02-15 07:00:00|11.94|10.64|11.86|10.56|12.04|10.74|11.86|10.56|0
1707980700000|2024-02-15 07:05:00|11.88|10.58|11.85|10.55|11.96|10.66|11.83|10.53|0
1707981000000|2024-02-15 07:10:00|11.83|10.53|11.73|10.43|11.88|10.58|11.65|10.35|0
1707981300000|2024-02-15 07:15:00|11.71|10.41|11.67|10.37|11.72|10.42|11.65|10.35|0
1707981600000|2024-02-15 07:20:00|11.7|10.4|11.57|10.27|11.7|10.4|11.55|10.25|0
1707981900000|2024-02-15 07:25:00|11.54|10.24|11.52|10.22|11.59|10.29|11.52|10.22|0
1707982200000|2024-02-15 07:30:00|11.54|10.24|11.54|10.24|11.57|10.27|11.49|10.19|0
1707982500000|2024-02-15 07:35:00|11.51|10.21|11.64|10.34|11.64|10.34|11.49|10.19|0
1707982800000|2024-02-15 07:40:00|11.66|10.36|11.58|10.28|11.66|10.36|11.56|10.26|0
1707983100000|2024-02-15 07:45:00|11.61|10.31|11.61|10.31|11.63|10.33|11.56|10.26|0
1707983400000|2024-02-15 07:50:00|11.63|10.33|11.58|10.28|11.66|10.36|11.58|10.28|0
1707983700000|2024-02-15 07:55:00|11.59|10.29|11.78|10.48|11.78|10.48|11.59|10.29|0
1707984000000|2024-02-15 08:00:00|11.77|10.47|11.68|10.38|11.8|10.5|11.6|10.3|0
1707984300000|2024-02-15 08:05:00|11.65|10.35|11.52|10.22|11.65|10.35|11.5|10.2|0
1707984600000|2024-02-15 08:10:00|11.5|10.2|11.46|10.16|11.6|10.3|11.45|10.15|0
1707984900000|2024-02-15 08:15:00|11.45|10.15|11.47|10.17|11.47|10.17|11.3|10|0
1707985200000|2024-02-15 08:20:00|11.49|10.19|12.03|10.73|12.08|10.78|11.42|10.12|0
1707985500000|2024-02-15 08:25:00|12|10.7|11.9|10.6|12.05|10.75|11.87|10.57|0
1707985800000|2024-02-15 08:30:00|11.87|10.57|11.97|10.67|12.03|10.73|11.85|10.55|0
1707986100000|2024-02-15 08:35:00|12|10.7|12.02|10.72|12.13|10.83|11.97|10.67|0
1707986400000|2024-02-15 08:40:00|12.05|10.75|12.02|10.72|12.09|10.79|12|10.7|0
1707986700000|2024-02-15 08:45:00|11.99|10.69|11.89|10.59|11.99|10.69|11.86|10.56|0
1707987000000|2024-02-15 08:50:00|11.92|10.62|11.99|10.69|12.07|10.77|11.92|10.62|0
1707987300000|2024-02-15 08:55:00|11.96|10.66|11.86|10.56|11.96|10.66|11.86|10.56|0
1707987600000|2024-02-15 09:00:00|11.88|10.58|12.01|10.71|12.06|10.76|11.88|10.58|0
1707987900000|2024-02-15 09:05:00|12.04|10.74|12.19|10.89|12.21|10.91|11.98|10.68|0
1707988200000|2024-02-15 09:10:00|12.21|10.91|12.32|11.02|12.39|11.09|12.21|10.91|0
1707988500000|2024-02-15 09:15:00|12.34|11.04|12.23|10.93|12.34|11.04|12.18|10.88|0
1707988800000|2024-02-15 09:20:00|12.21|10.91|12.1|10.8|12.23|10.93|12.04|10.74|0
1707989100000|2024-02-15 09:25:00|12.13|10.83|12.18|10.88|12.26|10.96|12.1|10.8|0
1707989400000|2024-02-15 09:30:00|12.2|10.9|12.25|10.95|12.28|10.98|12.12|10.82|0
1707989700000|2024-02-15 09:35:00|12.28|10.98|12.25|10.95|12.28|10.98|12.17|10.87|0
1707990000000|2024-02-15 09:40:00|12.22|10.92|12.2|10.9|12.25|10.95|12.17|10.87|0
1707990300000|2024-02-15 09:45:00|12.22|10.92|12.38|11.08|12.38|11.08|12.2|10.9|0
1707990600000|2024-02-15 09:50:00|12.4|11.1|12.27|10.97|12.4|11.1|12.24|10.94|0
1707990900000|2024-02-15 09:55:00|12.3|11|12.21|10.91|12.3|11|12.19|10.89|0
1707991200000|2024-02-15 10:00:00|12.24|10.94|12.16|10.86|12.27|10.97|12.16|10.86|0
1707991500000|2024-02-15 10:05:00|12.13|10.83|12.12|10.82|12.19|10.89|12.08|10.78|0
1707991800000|2024-02-15 10:10:00|12.11|10.81|12.13|10.83|12.16|10.86|12.08|10.78|0
1707992100000|2024-02-15 10:15:00|12.16|10.86|12.31|11.01|12.31|11.01|12.13|10.83|0
1707992400000|2024-02-15 10:20:00|12.28|10.98|12.41|11.11|12.49|11.19|12.28|10.98|0
1707992700000|2024-02-15 10:25:00|12.39|11.09|12.41|11.11|12.44|11.14|12.33|11.03|0
1707993000000|2024-02-15 10:30:00|12.38|11.08|12.3|11|12.44|11.14|12.28|10.98|0
1707993300000|2024-02-15 10:35:00|12.33|11.03|12.4|11.1|12.46|11.16|12.33|11.03|0
1707993600000|2024-02-15 10:40:00|12.38|11.08|12.45|11.15|12.47|11.17|12.3|11|0
1707993900000|2024-02-15 10:45:00|12.43|11.13|12.43|11.13|12.45|11.15|12.37|11.07|0
1707994200000|2024-02-15 10:50:00|12.45|11.15|12.48|11.18|12.53|11.23|12.45|11.15|0
1707994500000|2024-02-15 10:55:00|12.5|11.2|12.34|11.04|12.5|11.2|12.34|11.04|0
1707994800000|2024-02-15 11:00:00|12.37|11.07|12.16|10.86|12.37|11.07|12.16|10.86|0
1707995100000|2024-02-15 11:05:00|12.18|10.88|12.21|10.91|12.26|10.96|12.1|10.8|0
1707995400000|2024-02-15 11:10:00|12.19|10.89|12.26|10.96|12.26|10.96|12.18|10.88|0
1707995700000|2024-02-15 11:15:00|12.28|10.98|12.31|11.01|12.4|11.1|12.26|10.96|0
1707996000000|2024-02-15 11:20:00|12.28|10.98|12|10.7|12.28|10.98|11.95|10.65|0
1707996300000|2024-02-15 11:25:00|12.02|10.72|12.02|10.72|12.1|10.8|11.99|10.69|0
1707996600000|2024-02-15 11:30:00|12.04|10.74|12.09|10.79|12.09|10.79|11.97|10.67|0
1707996900000|2024-02-15 11:35:00|12.12|10.82|12.09|10.79|12.17|10.87|12.07|10.77|0
1707997200000|2024-02-15 11:40:00|12.07|10.77|12.09|10.79|12.12|10.82|12.01|10.71|0
1707997500000|2024-02-15 11:45:00|12.06|10.76|12.06|10.76|12.11|10.81|12.04|10.74|0
1707997800000|2024-02-15 11:50:00|12.03|10.73|12.06|10.76|12.14|10.84|12.03|10.73|0
1707998100000|2024-02-15 11:55:00|12.08|10.78|12.03|10.73|12.08|10.78|11.98|10.68|0
1707998400000|2024-02-15 12:00:00|12.06|10.76|12.08|10.78|12.11|10.81|11.98|10.68|0
1707998700000|2024-02-15 12:05:00|12.11|10.81|11.95|10.65|12.11|10.81|11.95|10.65|0
1707999000000|2024-02-15 12:10:00|11.92|10.62|11.87|10.57|11.95|10.65|11.82|10.52|0
1707999300000|2024-02-15 12:15:00|11.89|10.59|12.02|10.72|12.02|10.72|11.87|10.57|0
1707999600000|2024-02-15 12:20:00|11.99|10.69|11.97|10.67|12.12|10.82|11.94|10.64|0
1707999900000|2024-02-15 12:25:00|11.99|10.69|11.86|10.56|12.02|10.72|11.86|10.56|0
1708000200000|2024-02-15 12:30:00|11.89|10.59|11.78|10.48|11.89|10.59|11.78|10.48|0
1708000500000|2024-02-15 12:35:00|11.81|10.51|11.88|10.58|11.88|10.58|11.81|10.51|0
1708000800000|2024-02-15 12:40:00|11.86|10.56|11.78|10.48|11.86|10.56|11.77|10.47|0
1708001100000|2024-02-15 12:45:00|11.75|10.45|11.75|10.45|11.78|10.48|11.7|10.4|0
1708001400000|2024-02-15 12:50:00|11.73|10.43|11.98|10.68|11.98|10.68|11.73|10.43|0
1708001700000|2024-02-15 12:55:00|12|10.7|11.85|10.55|12|10.7|11.81|10.51|0
1708002000000|2024-02-15 13:00:00|11.87|10.57|11.9|10.6|11.95|10.65|11.82|10.52|0
1708002300000|2024-02-15 13:05:00|11.92|10.62|11.87|10.57|11.95|10.65|11.84|10.54|0
1708002600000|2024-02-15 13:10:00|11.89|10.59|11.97|10.67|12.05|10.75|11.82|10.52|0
1708002900000|2024-02-15 13:15:00|11.99|10.69|12.02|10.72|12.07|10.77|11.99|10.69|0
1708003200000|2024-02-15 13:20:00|11.99|10.69|12.22|10.92|12.22|10.92|11.99|10.69|0
1708003500000|2024-02-15 13:25:00|12.2|10.9|12.17|10.87|12.25|10.95|12.12|10.82|0
1708003800000|2024-02-15 13:30:00|11.8|10.5|11.79|10.49|12.09|10.79|11.26|9.96|0
1708004100000|2024-02-15 13:35:00|11.8|10.5|11.45|10.15|11.83|10.53|11.43|10.13|0
1708004400000|2024-02-15 13:40:00|11.48|10.18|11.57|10.27|11.9|10.6|11.4|10.1|0
1708004700000|2024-02-15 13:45:00|11.52|10.22|12.26|10.96|12.34|11.04|11.52|10.22|0
1708005000000|2024-02-15 13:50:00|12.21|10.91|12|10.7|12.21|10.91|11.82|10.52|0
1708005300000|2024-02-15 13:55:00|11.95|10.65|11.74|10.44|11.95|10.65|11.68|10.38|0
1708005600000|2024-02-15 14:00:00|11.82|10.52|11.87|10.57|11.94|10.64|11.74|10.44|0
1708005900000|2024-02-15 14:05:00|11.89|10.59|11.97|10.67|12.12|10.82|11.86|10.56|0
1708006200000|2024-02-15 14:10:00|11.99|10.69|12.09|10.79|12.17|10.87|11.94|10.64|0
1708006500000|2024-02-15 14:15:00|12.07|10.77|12.09|10.79|12.17|10.87|11.92|10.62|0
1708006800000|2024-02-15 14:20:00|12.07|10.77|11.88|10.58|12.07|10.77|11.83|10.53|0
1708007100000|2024-02-15 14:25:00|11.91|10.61|12.14|10.84|12.46|11.16|11.91|10.61|0
1708007400000|2024-02-15 14:30:00|12.19|10.89|11.62|10.32|12.19|10.89|11.5|10.2|0
1708007700000|2024-02-15 14:35:00|11.6|10.3|11.54|10.24|11.77|10.47|11.37|10.07|0
1708008000000|2024-02-15 14:40:00|11.52|10.22|11.85|10.55|11.87|10.57|11.39|10.09|0
1708008300000|2024-02-15 14:45:00|11.82|10.52|11.41|10.11|11.85|10.55|11.27|9.97|0
1708008600000|2024-02-15 14:50:00|11.37|10.07|12.26|10.96|12.34|11.04|11.34|10.04|0
1708008900000|2024-02-15 14:55:00|12.23|10.93|12.18|10.88|12.31|11.01|12.02|10.72|0
1708009200000|2024-02-15 15:00:00|12.1|10.8|12.3|11|12.48|11.18|11.87|10.57|0
1708009500000|2024-02-15 15:05:00|12.38|11.08|11.83|10.53|12.38|11.08|11.83|10.53|0
1708009800000|2024-02-15 15:10:00|11.81|10.51|11.79|10.49|11.98|10.68|11.68|10.38|0
1708010100000|2024-02-15 15:15:00|11.8|10.5|11.93|10.63|11.93|10.63|11.43|10.13|0
1708010400000|2024-02-15 15:20:00|11.91|10.61|11.51|10.21|12.39|11.09|10.99|9.69|0
1708010700000|2024-02-15 15:25:00|11.43|10.13|12.21|10.91|12.27|10.97|11.36|10.06|0
1708011000000|2024-02-15 15:30:00|12.19|10.89|12.34|11.04|12.61|11.31|12.06|10.76|0
1708011300000|2024-02-15 15:35:00|12.36|11.06|12.03|10.73|12.53|11.23|12.03|10.73|0
1708011600000|2024-02-15 15:40:00|12.08|10.78|12.03|10.73|12.34|11.04|11.9|10.6|0
1708011900000|2024-02-15 15:45:00|12|10.7|11.84|10.54|12.08|10.78|11.77|10.47|0
1708012200000|2024-02-15 15:50:00|11.82|10.52|11.76|10.46|11.94|10.64|11.71|10.41|0
1708012500000|2024-02-15 15:55:00|11.82|10.52|11.76|10.46|11.94|10.64|11.61|10.31|0
1708012800000|2024-02-15 16:00:00|11.79|10.49|12.38|11.08|12.44|11.14|11.63|10.33|0
1708013100000|2024-02-15 16:05:00|12.41|11.11|12.68|11.38|12.84|11.54|12.25|10.95|0
1708013400000|2024-02-15 16:10:00|12.76|11.46|12.16|10.86|12.79|11.49|11.86|10.56|0
1708013700000|2024-02-15 16:15:00|12.13|10.83|12.24|10.94|12.26|10.96|12.08|10.78|0
1708014000000|2024-02-15 16:20:00|12.26|10.96|12.5|11.2|12.58|11.28|12.05|10.75|0
1708014300000|2024-02-15 16:25:00|12.47|11.17|12.33|11.03|12.68|11.38|12.23|10.93|0
1708014600000|2024-02-15 16:30:00|12.31|11.01|12.33|11.03|12.44|11.14|12.18|10.88|0
1708014900000|2024-02-15 16:35:00|12.31|11.01|11.94|10.64|12.32|11.02|11.91|10.61|0
1708015200000|2024-02-15 16:40:00|11.89|10.59|11.76|10.46|11.89|10.59|11.63|10.33|0
1708015500000|2024-02-15 16:45:00|11.73|10.43|11.78|10.48|11.83|10.53|11.61|10.31|0
1708015800000|2024-02-15 16:50:00|11.81|10.51|12.3|11|12.54|11.24|11.78|10.48|0
1708016100000|2024-02-15 16:55:00|12.32|11.02|12.11|10.81|12.43|11.13|12.09|10.79|0
1708016400000|2024-02-15 17:00:00|12.09|10.79|12.03|10.73|12.27|10.97|11.98|10.68|0
1708016700000|2024-02-15 17:05:00|12.06|10.76|12.06|10.76|12.21|10.91|12.03|10.73|0
1708017000000|2024-02-15 17:10:00|12.03|10.73|11.57|10.27|12.06|10.76|11.5|10.2|0
1708017300000|2024-02-15 17:15:00|11.55|10.25|11.32|10.02|11.7|10.4|11.32|10.02|0
1708017600000|2024-02-15 17:20:00|11.37|10.07|11.42|10.12|11.52|10.22|11.26|9.96|0
1708017900000|2024-02-15 17:25:00|11.44|10.14|11.22|9.92|11.47|10.17|11.22|9.92|0
1708018200000|2024-02-15 17:30:00|11.2|9.9|11.24|9.94|11.37|10.07|11.17|9.87|0
1708018500000|2024-02-15 17:35:00|11.22|9.92|11.22|9.92|11.32|10.02|11.19|9.89|0
1708018800000|2024-02-15 17:40:00|11.19|9.89|11.19|9.89|11.29|9.99|11.17|9.87|0
1708019100000|2024-02-15 17:45:00|11.17|9.87|11.33|10.03|11.46|10.16|11.09|9.79|0
1708019400000|2024-02-15 17:50:00|11.31|10.01|11.21|9.91|11.38|10.08|11.14|9.84|0
1708019700000|2024-02-15 17:55:00|11.19|9.89|11.6|10.3|11.63|10.33|11.18|9.88|0
1708020000000|2024-02-15 18:00:00|11.65|10.35|11.62|10.32|11.7|10.4|11.5|10.2|0
1708020300000|2024-02-15 18:05:00|11.65|10.35|10.94|9.64|11.65|10.35|10.84|9.54|0
1708020600000|2024-02-15 18:10:00|10.91|9.61|10.79|9.49|10.96|9.66|10.54|9.24|0
1708020900000|2024-02-15 18:15:00|10.77|9.47|11.26|9.96|11.28|9.98|10.4|9.1|0
1708021200000|2024-02-15 18:20:00|11.17|9.87|11.3|10|11.5|10.2|11.12|9.82|0
1708021500000|2024-02-15 18:25:00|11.27|9.97|11.12|9.82|11.4|10.1|11.12|9.82|0
1708021800000|2024-02-15 18:30:00|11.09|9.79|11.11|9.81|11.16|9.86|10.88|9.58|0
1708022100000|2024-02-15 18:35:00|11.09|9.79|11.21|9.91|11.45|10.15|11.09|9.79|0
1708022400000|2024-02-15 18:40:00|11.18|9.88|11.47|10.17|11.59|10.29|11.06|9.76|0
1708022700000|2024-02-15 18:45:00|11.44|10.14|11.44|10.14|11.52|10.22|11.32|10.02|0
1708023000000|2024-02-15 18:50:00|11.43|10.13|11.39|10.09|11.43|10.13|11.15|9.85|0
1708023300000|2024-02-15 18:55:00|11.37|10.07|10.79|9.49|11.44|10.14|9.94|8.64|0
1708023600000|2024-02-15 19:00:00|10.77|9.47|10.68|9.38|10.89|9.59|10.61|9.31|0
1708023900000|2024-02-15 19:05:00|10.65|9.35|10.63|9.33|10.88|9.58|10.42|9.12|0
1708024200000|2024-02-15 19:10:00|10.6|9.3|10.9|9.6|11.14|9.84|10.58|9.28|0
1708024500000|2024-02-15 19:15:00|10.93|9.63|10.61|9.31|10.95|9.65|10.57|9.27|0
1708024800000|2024-02-15 19:20:00|10.6|9.3|10.6|9.3|10.76|9.46|10.58|9.28|0
1708025100000|2024-02-15 19:25:00|10.57|9.27|10.69|9.39|11.09|9.79|10.57|9.27|0
1708025400000|2024-02-15 19:30:00|10.66|9.36|10.55|9.25|10.73|9.43|10.52|9.22|0
1708025700000|2024-02-15 19:35:00|10.57|9.27|10.57|9.27|10.59|9.29|10.43|9.13|0
1708026000000|2024-02-15 19:40:00|10.59|9.29|10.47|9.17|10.68|9.38|10.41|9.11|0
1708026300000|2024-02-15 19:45:00|10.43|9.13|10.29|8.99|10.47|9.17|10.29|8.99|0
1708026600000|2024-02-15 19:50:00|10.25|8.95|10.18|8.88|10.47|9.17|10.14|8.84|0
1708026900000|2024-02-15 19:55:00|10.16|8.86|10.33|9.03|10.42|9.12|10.03|8.73|0
1708027200000|2024-02-15 20:00:00|10.31|9.01|10.38|9.08|10.54|9.24|10.31|9.01|0
1708027500000|2024-02-15 20:05:00|10.4|9.1|10.65|9.35|10.69|9.39|10.4|9.1|0
1708027800000|2024-02-15 20:10:00|10.62|9.32|10.37|9.07|10.62|9.32|10.26|8.96|0
1708028100000|2024-02-15 20:15:00|10.39|9.09|10.57|9.27|10.6|9.3|10.28|8.98|0
1708028400000|2024-02-15 20:20:00|10.6|9.3|10.66|9.36|10.82|9.52|10.48|9.18|0
1708028700000|2024-02-15 20:25:00|10.64|9.34|10.29|8.99|10.64|9.34|10.25|8.95|0
1708029000000|2024-02-15 20:30:00|10.31|9.01|10.22|8.92|10.36|9.06|10.2|8.9|0
1708029300000|2024-02-15 20:35:00|10.25|8.95|10.58|9.28|10.58|9.28|10.25|8.95|0
1708029600000|2024-02-15 20:40:00|10.61|9.31|10.56|9.26|10.61|9.31|10.47|9.17|0
1708029900000|2024-02-15 20:45:00|10.58|9.28|10.62|9.32|10.69|9.39|10.49|9.19|0
1708030200000|2024-02-15 20:50:00|10.65|9.35|10.21|8.91|10.65|9.35|10.1|8.8|0
1708030500000|2024-02-15 20:55:00|10.19|8.89|9.75|8.45|10.49|9.19|9.71|8.41|0
1708030800000|2024-02-15 21:00:00|9.82|8.52|9.62|8.32|9.84|8.54|9.56|8.26|0
1708031100000|2024-02-15 21:05:00|9.64|8.34|9.47|8.17|9.64|8.34|9.47|8.17|0
1708031400000|2024-02-15 21:10:00|9.43|8.13|9.66|8.36|9.66|8.36|9.43|8.13|0
1708031700000|2024-02-15 21:15:00|9.75|8.15|9.62|8.02|9.75|8.15|9.62|8.02|0
1708032000000|2024-02-15 21:20:00|9.63|8.03|9.68|8.08|9.68|8.08|9.63|8.03|0
1708032300000|2024-02-15 21:25:00|9.66|8.06|9.53|7.93|9.66|8.06|9.53|7.93|0
1708032600000|2024-02-15 21:30:00|9.55|7.95|9.57|7.97|9.57|7.97|9.53|7.93|0
1708032900000|2024-02-15 21:35:00|9.55|7.95|9.53|7.93|9.57|7.97|9.53|7.93|0
1708033200000|2024-02-15 21:40:00|9.51|7.91|9.65|8.05|9.65|8.05|9.51|7.91|0
1708033500000|2024-02-15 21:45:00|9.63|8.03|9.57|7.97|9.65|8.05|9.55|7.95|0
1708033800000|2024-02-15 21:50:00|9.59|7.99|9.48|7.88|9.59|7.99|9.48|7.88|0
1708034100000|2024-02-15 21:55:00|9.46|7.86|9.55|7.95|9.57|7.97|9.44|7.84|0
1708034400000|2024-02-15 22:00:00|9.58|7.98|9.6|8|9.61|8.01|9.57|7.97|0
1708034700000|2024-02-15 22:05:00|9.59|7.99|9.61|8.01|9.63|8.03|9.59|7.99|0
1708035000000|2024-02-15 22:10:00|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1708035300000|2024-02-15 22:15:00|9.61|8.01|9.61|8.01|9.61|8.01|9.57|7.97|0
1708035600000|2024-02-15 22:20:00|9.6|8|9.61|8.01|9.61|8.01|9.59|7.99|0
1708035900000|2024-02-15 22:25:00|9.63|8.03|9.67|8.07|9.67|8.07|9.63|8.03|0
1708036200000|2024-02-15 22:30:00|9.64|8.04|9.66|8.06|9.68|8.08|9.62|8.02|0
1708036500000|2024-02-15 22:35:00|9.65|8.05|9.67|8.07|9.67|8.07|9.65|8.05|0
1708036800000|2024-02-15 22:40:00|9.66|8.06|9.64|8.04|9.67|8.07|9.63|8.03|0
1708037100000|2024-02-15 22:45:00|9.63|8.03|9.66|8.06|9.66|8.06|9.63|8.03|0
1708037400000|2024-02-15 22:50:00|9.64|8.04|9.63|8.03|9.64|8.04|9.62|8.02|0
1708037700000|2024-02-15 22:55:00|9.64|8.04|9.64|8.04|9.64|8.04|9.63|8.03|0
1708038000000|2024-02-15 23:00:00|9.61|8.01|9.66|8.06|9.68|8.08|9.56|7.96|0
1708038300000|2024-02-15 23:05:00|9.68|8.08|9.69|8.09|9.72|8.12|9.66|8.06|0
1708038600000|2024-02-15 23:10:00|9.68|8.08|9.7|8.1|9.74|8.14|9.68|8.08|0
1708038900000|2024-02-15 23:15:00|9.72|8.12|9.69|8.09|9.73|8.13|9.67|8.07|0
1708039200000|2024-02-15 23:20:00|9.72|8.12|9.69|8.09|9.72|8.12|9.69|8.09|0
1708039500000|2024-02-15 23:25:00|9.67|8.07|9.71|8.11|9.73|8.13|9.67|8.07|0
1708039800000|2024-02-15 23:30:00|9.69|8.09|9.71|8.11|9.73|8.13|9.69|8.09|0
1708040100000|2024-02-15 23:35:00|9.73|8.13|9.67|8.07|9.73|8.13|9.67|8.07|0
1708040400000|2024-02-15 23:40:00|9.66|8.06|9.6|8|9.66|8.06|9.58|7.98|0
1708040700000|2024-02-15 23:45:00|9.61|8.01|9.66|8.06|9.68|8.08|9.61|8.01|0
1708041000000|2024-02-15 23:50:00|9.65|8.05|9.66|8.06|9.66|8.06|9.62|8.02|0
1708041300000|2024-02-15 23:55:00|9.68|8.08|9.68|8.08|9.72|8.12|9.68|8.08|0
1708041600000|2024-02-16 00:00:00|9.7|8.1|9.8|8.2|9.82|8.22|9.68|8.08|0
1708041900000|2024-02-16 00:05:00|9.82|8.22|9.82|8.22|9.82|8.22|9.74|8.14|0
1708042200000|2024-02-16 00:10:00|9.84|8.24|9.88|8.28|9.88|8.28|9.82|8.22|0
1708042500000|2024-02-16 00:15:00|9.87|8.27|9.86|8.26|9.9|8.3|9.82|8.22|0
1708042800000|2024-02-16 00:20:00|9.87|8.27|9.99|8.39|9.99|8.39|9.87|8.27|0
1708043100000|2024-02-16 00:25:00|10.01|8.41|10.05|8.45|10.07|8.47|9.99|8.39|0
1708043400000|2024-02-16 00:30:00|10.04|8.44|10.03|8.43|10.05|8.45|10|8.4|0
1708043700000|2024-02-16 00:35:00|10|8.4|10.05|8.45|10.07|8.47|10|8.4|0
1708044000000|2024-02-16 00:40:00|10.04|8.44|10.06|8.46|10.07|8.47|10.02|8.42|0
1708044300000|2024-02-16 00:45:00|10.04|8.44|10.04|8.44|10.06|8.46|10.02|8.42|0
1708044600000|2024-02-16 00:50:00|10.06|8.46|10.17|8.57|10.19|8.59|10.06|8.46|0
1708044900000|2024-02-16 00:55:00|10.15|8.55|10.15|8.55|10.24|8.64|10.15|8.55|0
1708045200000|2024-02-16 01:00:00|10.12|8.52|10.25|8.65|10.25|8.65|10.12|8.52|0
1708045500000|2024-02-16 01:05:00|10.23|8.63|10.25|8.65|10.3|8.7|10.23|8.63|0
1708045800000|2024-02-16 01:10:00|10.27|8.67|10.16|8.56|10.27|8.67|10.14|8.54|0
1708046100000|2024-02-16 01:15:00|10.01|8.71|10.26|8.96|10.28|8.98|9.99|8.69|0
1708046400000|2024-02-16 01:20:00|10.27|8.97|10.14|8.84|10.27|8.97|10.14|8.84|0
1708046700000|2024-02-16 01:25:00|10.16|8.86|10.12|8.82|10.16|8.86|10.12|8.82|0
1708047000000|2024-02-16 01:30:00|10.1|8.8|10.23|8.93|10.23|8.93|10.1|8.8|0
1708047300000|2024-02-16 01:35:00|10.22|8.92|10.36|9.06|10.36|9.06|10.18|8.88|0
1708047600000|2024-02-16 01:40:00|10.38|9.08|10.31|9.01|10.5|9.2|10.31|9.01|0
1708047900000|2024-02-16 01:45:00|10.34|9.04|10.27|8.97|10.34|9.04|10.27|8.97|0
1708048200000|2024-02-16 01:50:00|10.24|8.94|10.2|8.9|10.24|8.94|10.18|8.88|0
1708048500000|2024-02-16 01:55:00|10.19|8.89|10.17|8.87|10.22|8.92|10.13|8.83|0
1708048800000|2024-02-16 02:00:00|10.15|8.85|10.17|8.87|10.22|8.92|10.15|8.85|0
1708049100000|2024-02-16 02:05:00|10.19|8.89|10.21|8.91|10.26|8.96|10.19|8.89|0
1708049400000|2024-02-16 02:10:00|10.19|8.89|10.17|8.87|10.21|8.91|10.14|8.84|0
1708049700000|2024-02-16 02:15:00|10.14|8.84|10.16|8.86|10.19|8.89|10.14|8.84|0
1708050000000|2024-02-16 02:20:00|10.14|8.84|10.14|8.84|10.16|8.86|10.12|8.82|0
1708050300000|2024-02-16 02:25:00|10.16|8.86|10.14|8.84|10.21|8.91|10.14|8.84|0
1708050600000|2024-02-16 02:30:00|10.13|8.83|10.07|8.77|10.14|8.84|10.05|8.75|0
1708050900000|2024-02-16 02:35:00|10.05|8.75|10.07|8.77|10.09|8.79|10.05|8.75|0
1708051200000|2024-02-16 02:40:00|10.09|8.79|10.13|8.83|10.13|8.83|10.09|8.79|0
1708051500000|2024-02-16 02:45:00|10.15|8.85|10.06|8.76|10.15|8.85|10.06|8.76|0
1708051800000|2024-02-16 02:50:00|10.04|8.74|9.97|8.67|10.04|8.74|9.97|8.67|0
1708052100000|2024-02-16 02:55:00|9.95|8.65|9.93|8.63|9.97|8.67|9.93|8.63|0
1708052400000|2024-02-16 03:00:00|9.91|8.61|9.99|8.69|9.99|8.69|9.91|8.61|0
1708052700000|2024-02-16 03:05:00|9.97|8.67|9.97|8.67|9.99|8.69|9.94|8.64|0
1708053000000|2024-02-16 03:10:00|9.99|8.69|9.96|8.66|9.99|8.69|9.96|8.66|0
1708053300000|2024-02-16 03:15:00|9.98|8.68|9.98|8.68|9.98|8.68|9.96|8.66|0
1708053600000|2024-02-16 03:20:00|9.96|8.66|9.98|8.68|10|8.7|9.94|8.64|0
1708053900000|2024-02-16 03:25:00|9.99|8.69|10|8.7|10|8.7|9.96|8.66|0
1708054200000|2024-02-16 03:30:00|9.98|8.68|10|8.7|10.02|8.72|9.98|8.68|0
1708054500000|2024-02-16 03:35:00|9.98|8.68|9.93|8.63|9.98|8.68|9.93|8.63|0
1708054800000|2024-02-16 03:40:00|9.91|8.61|9.91|8.61|9.93|8.63|9.89|8.59|0
1708055100000|2024-02-16 03:45:00|9.93|8.63|9.93|8.63|9.97|8.67|9.92|8.62|0
1708055400000|2024-02-16 03:50:00|9.95|8.65|9.95|8.65|9.97|8.67|9.93|8.63|0
1708055700000|2024-02-16 03:55:00|9.92|8.62|9.92|8.62|9.92|8.62|9.88|8.58|0
1708056000000|2024-02-16 04:00:00|9.93|8.63|9.96|8.66|9.99|8.69|9.92|8.62|0
1708056300000|2024-02-16 04:05:00|9.94|8.64|9.94|8.64|9.96|8.66|9.94|8.64|0
1708056600000|2024-02-16 04:10:00|9.92|8.62|9.89|8.59|9.92|8.62|9.87|8.57|0
1708056900000|2024-02-16 04:15:00|9.87|8.57|9.85|8.55|9.87|8.57|9.83|8.53|0
1708057200000|2024-02-16 04:20:00|9.87|8.57|9.93|8.63|9.93|8.63|9.87|8.57|0
1708057500000|2024-02-16 04:25:00|9.92|8.62|9.88|8.58|9.92|8.62|9.87|8.57|0
1708057800000|2024-02-16 04:30:00|9.89|8.59|9.8|8.5|9.89|8.59|9.8|8.5|0
1708058100000|2024-02-16 04:35:00|9.82|8.52|9.82|8.52|9.84|8.54|9.8|8.5|0
1708058400000|2024-02-16 04:40:00|9.81|8.51|9.82|8.52|9.84|8.54|9.81|8.51|0
1708058700000|2024-02-16 04:45:00|9.84|8.54|9.84|8.54|9.86|8.56|9.81|8.51|0
1708059000000|2024-02-16 04:50:00|9.86|8.56|9.9|8.6|9.9|8.6|9.86|8.56|0
1708059300000|2024-02-16 04:55:00|9.92|8.62|9.96|8.66|9.96|8.66|9.9|8.6|0
1708059600000|2024-02-16 05:00:00|9.95|8.65|9.85|8.55|9.95|8.65|9.85|8.55|0
1708059900000|2024-02-16 05:05:00|9.87|8.57|9.87|8.57|9.87|8.57|9.85|8.55|0
1708060200000|2024-02-16 05:10:00|9.85|8.55|9.85|8.55|9.87|8.57|9.82|8.52|0
1708060500000|2024-02-16 05:15:00|9.87|8.57|9.87|8.57|9.87|8.57|9.84|8.54|0
1708060800000|2024-02-16 05:20:00|9.84|8.54|9.91|8.61|9.91|8.61|9.84|8.54|0
1708061100000|2024-02-16 05:25:00|9.92|8.62|9.9|8.6|9.93|8.63|9.88|8.58|0
1708061400000|2024-02-16 05:30:00|9.89|8.59|9.9|8.6|9.95|8.65|9.86|8.56|0
1708061700000|2024-02-16 05:35:00|9.92|8.62|9.92|8.62|9.94|8.64|9.9|8.6|0
1708062000000|2024-02-16 05:40:00|9.93|8.63|9.94|8.64|9.96|8.66|9.93|8.63|0
1708062300000|2024-02-16 05:45:00|9.95|8.65|9.92|8.62|9.96|8.66|9.9|8.6|0
1708062600000|2024-02-16 05:50:00|9.93|8.63|9.98|8.68|9.98|8.68|9.93|8.63|0
1708062900000|2024-02-16 05:55:00|10|8.7|10.04|8.74|10.04|8.74|10|8.7|0
1708063200000|2024-02-16 06:00:00|10.03|8.73|10|8.7|10.04|8.74|9.98|8.68|0
1708063500000|2024-02-16 06:05:00|9.98|8.68|9.97|8.67|10.02|8.72|9.97|8.67|0
1708063800000|2024-02-16 06:10:00|10|8.7|9.95|8.65|10|8.7|9.95|8.65|0
1708064100000|2024-02-16 06:15:00|9.93|8.63|9.93|8.63|9.95|8.65|9.93|8.63|0
1708064400000|2024-02-16 06:20:00|9.95|8.65|9.97|8.67|10.01|8.71|9.94|8.64|0
1708064700000|2024-02-16 06:25:00|9.99|8.69|9.97|8.67|9.99|8.69|9.92|8.62|0
1708065000000|2024-02-16 06:30:00|9.98|8.68|9.94|8.64|10|8.7|9.94|8.64|0
1708065300000|2024-02-16 06:35:00|9.96|8.66|9.92|8.62|9.98|8.68|9.92|8.62|0
1708065600000|2024-02-16 06:40:00|9.9|8.6|9.81|8.51|9.9|8.6|9.79|8.49|0
1708065900000|2024-02-16 06:45:00|9.78|8.48|9.83|8.53|9.85|8.55|9.78|8.48|0
1708066200000|2024-02-16 06:50:00|9.85|8.55|9.83|8.53|9.85|8.55|9.82|8.52|0
1708066500000|2024-02-16 06:55:00|9.85|8.55|9.71|8.41|9.85|8.55|9.71|8.41|0
1708066800000|2024-02-16 07:00:00|9.74|8.44|9.69|8.39|9.8|8.5|9.66|8.36|0
1708067100000|2024-02-16 07:05:00|9.71|8.41|9.75|8.45|9.78|8.48|9.71|8.41|0
1708067400000|2024-02-16 07:10:00|9.76|8.46|9.75|8.45|9.79|8.49|9.73|8.43|0
1708067700000|2024-02-16 07:15:00|9.77|8.47|9.79|8.49|9.79|8.49|9.73|8.43|0
1708068000000|2024-02-16 07:20:00|9.75|8.45|9.7|8.4|9.75|8.45|9.68|8.38|0
1708068300000|2024-02-16 07:25:00|9.68|8.38|9.64|8.34|9.7|8.4|9.6|8.3|0
1708068600000|2024-02-16 07:30:00|9.66|8.36|9.68|8.38|9.7|8.4|9.66|8.36|0
1708068900000|2024-02-16 07:35:00|9.69|8.39|9.68|8.38|9.74|8.44|9.65|8.35|0
1708069200000|2024-02-16 07:40:00|9.65|8.35|9.65|8.35|9.65|8.35|9.61|8.31|0
1708069500000|2024-02-16 07:45:00|9.67|8.37|9.63|8.33|9.67|8.37|9.61|8.31|0
1708069800000|2024-02-16 07:50:00|9.64|8.34|9.56|8.26|9.64|8.34|9.54|8.24|0
1708070100000|2024-02-16 07:55:00|9.52|8.22|9.67|8.37|9.67|8.37|9.5|8.2|0
1708070400000|2024-02-16 08:00:00|9.6|8.3|9.5|8.2|9.62|8.32|9.5|8.2|0
1708070700000|2024-02-16 08:05:00|9.47|8.17|9.43|8.13|9.5|8.2|9.4|8.1|0
1708071000000|2024-02-16 08:10:00|9.41|8.11|9.43|8.13|9.47|8.17|9.35|8.05|0
1708071300000|2024-02-16 08:15:00|9.44|8.14|9.34|8.04|9.44|8.14|9.32|8.02|0
1708071600000|2024-02-16 08:20:00|9.32|8.02|9.36|8.06|9.38|8.08|9.26|7.96|0
1708071900000|2024-02-16 08:25:00|9.35|8.05|9.22|7.92|9.35|8.05|9.2|7.9|0
1708072200000|2024-02-16 08:30:00|9.2|7.9|9.15|7.85|9.22|7.92|9.13|7.83|0
1708072500000|2024-02-16 08:35:00|9.14|7.84|9.11|7.81|9.15|7.85|9.09|7.79|0
1708072800000|2024-02-16 08:40:00|9.09|7.79|9.15|7.85|9.19|7.89|9.09|7.79|0
1708073100000|2024-02-16 08:45:00|9.13|7.83|9.17|7.87|9.17|7.87|9.11|7.81|0
1708073400000|2024-02-16 08:50:00|9.15|7.85|9.1|7.8|9.19|7.89|9.06|7.76|0
1708073700000|2024-02-16 08:55:00|9.13|7.83|9.14|7.84|9.14|7.84|9.08|7.78|0
1708074000000|2024-02-16 09:00:00|9.12|7.82|9.1|7.8|9.16|7.86|9.1|7.8|0
1708074300000|2024-02-16 09:05:00|9.12|7.82|9.24|7.94|9.24|7.94|9.12|7.82|0
1708074600000|2024-02-16 09:10:00|9.22|7.92|9.22|7.92|9.26|7.96|9.2|7.9|0
1708074900000|2024-02-16 09:15:00|9.24|7.94|9.16|7.86|9.24|7.94|9.16|7.86|0
1708075200000|2024-02-16 09:20:00|9.15|7.85|9.11|7.81|9.15|7.85|9.07|7.77|0
1708075500000|2024-02-16 09:25:00|9.09|7.79|8.87|7.57|9.09|7.79|8.87|7.57|0
1708075800000|2024-02-16 09:30:00|8.85|7.55|8.93|7.63|8.93|7.63|8.85|7.55|0
1708076100000|2024-02-16 09:35:00|8.95|7.65|8.99|7.69|9.01|7.71|8.93|7.63|0
1708076400000|2024-02-16 09:40:00|9.01|7.71|9|7.7|9.02|7.72|8.98|7.68|0
1708076700000|2024-02-16 09:45:00|9.02|7.72|9.04|7.74|9.04|7.74|9|7.7|0
1708077000000|2024-02-16 09:50:00|9.02|7.72|9.24|7.94|9.52|8.22|9|7.7|0
1708077300000|2024-02-16 09:55:00|9.26|7.96|9.21|7.91|9.28|7.98|9.21|7.91|0
1708077600000|2024-02-16 10:00:00|9.24|7.94|9.05|7.75|9.24|7.94|9.05|7.75|0
1708077900000|2024-02-16 10:05:00|9.07|7.77|9.05|7.75|9.09|7.79|9.05|7.75|0
1708078200000|2024-02-16 10:10:00|9.03|7.73|8.95|7.65|9.03|7.73|8.95|7.65|0
1708078500000|2024-02-16 10:15:00|8.97|7.67|8.99|7.69|9.01|7.71|8.97|7.67|0
1708078800000|2024-02-16 10:20:00|9|7.7|8.96|7.66|9.03|7.73|8.94|7.64|0
1708079100000|2024-02-16 10:25:00|8.98|7.68|8.92|7.62|8.98|7.68|8.84|7.54|0
1708079400000|2024-02-16 10:30:00|8.94|7.64|8.96|7.66|8.98|7.68|8.92|7.62|0
1708079700000|2024-02-16 10:35:00|8.94|7.64|8.86|7.56|8.96|7.66|8.86|7.56|0
1708080000000|2024-02-16 10:40:00|8.88|7.58|8.84|7.54|8.9|7.6|8.84|7.54|0
1708080300000|2024-02-16 10:45:00|8.82|7.52|8.84|7.54|8.86|7.56|8.82|7.52|0
1708080600000|2024-02-16 10:50:00|8.82|7.52|8.91|7.61|8.92|7.62|8.82|7.52|0
1708080900000|2024-02-16 10:55:00|8.93|7.63|8.95|7.65|8.97|7.67|8.89|7.59|0
1708081200000|2024-02-16 11:00:00|8.97|7.67|8.99|7.69|9.03|7.73|8.95|7.65|0
1708081500000|2024-02-16 11:05:00|9.01|7.71|8.87|7.57|9.03|7.73|8.87|7.57|0
1708081800000|2024-02-16 11:10:00|8.89|7.59|8.83|7.53|8.89|7.59|8.79|7.49|0
1708082100000|2024-02-16 11:15:00|8.85|7.55|8.94|7.64|8.98|7.68|8.84|7.54|0
1708082400000|2024-02-16 11:20:00|8.96|7.66|8.96|7.66|9|7.7|8.92|7.62|0
1708082700000|2024-02-16 11:25:00|8.94|7.64|8.96|7.66|8.98|7.68|8.94|7.64|0
1708083000000|2024-02-16 11:30:00|8.95|7.65|8.92|7.62|9|7.7|8.92|7.62|0
1708083300000|2024-02-16 11:35:00|8.91|7.61|8.89|7.59|8.93|7.63|8.87|7.57|0
1708083600000|2024-02-16 11:40:00|8.91|7.61|8.91|7.61|8.91|7.61|8.87|7.57|0
1708083900000|2024-02-16 11:45:00|8.93|7.63|9.03|7.73|9.07|7.77|8.91|7.61|0
1708084200000|2024-02-16 11:50:00|9.01|7.71|8.95|7.65|9.03|7.73|8.95|7.65|0
1708084500000|2024-02-16 11:55:00|8.93|7.63|8.94|7.64|8.99|7.69|8.93|7.63|0
1708084800000|2024-02-16 12:00:00|8.96|7.66|8.98|7.68|9|7.7|8.94|7.64|0
1708085100000|2024-02-16 12:05:00|8.96|7.66|9.04|7.74|9.06|7.76|8.94|7.64|0
1708085400000|2024-02-16 12:10:00|9.06|7.76|9.12|7.82|9.14|7.84|9.06|7.76|0
1708085700000|2024-02-16 12:15:00|9.14|7.84|9.2|7.9|9.2|7.9|9.12|7.82|0
1708086000000|2024-02-16 12:20:00|9.22|7.92|9.13|7.83|9.22|7.92|9.07|7.77|0
1708086300000|2024-02-16 12:25:00|9.15|7.85|9.19|7.89|9.19|7.89|9.07|7.77|0
1708086600000|2024-02-16 12:30:00|9.21|7.91|9.19|7.89|9.25|7.95|9.19|7.89|0
1708086900000|2024-02-16 12:35:00|9.21|7.91|9.23|7.93|9.25|7.95|9.19|7.89|0
1708087200000|2024-02-16 12:40:00|9.21|7.91|9.27|7.97|9.29|7.99|9.19|7.89|0
1708087500000|2024-02-16 12:45:00|9.25|7.95|9.12|7.82|9.25|7.95|9.08|7.78|0
1708087800000|2024-02-16 12:50:00|9.14|7.84|9.24|7.94|9.24|7.94|9.12|7.82|0
1708088100000|2024-02-16 12:55:00|9.26|7.96|9.28|7.98|9.28|7.98|9.24|7.94|0
1708088400000|2024-02-16 13:00:00|9.26|7.96|9.6|8.3|9.67|8.37|9.24|7.94|0
1708088700000|2024-02-16 13:05:00|9.62|8.32|9.54|8.24|9.71|8.41|9.52|8.22|0
1708089000000|2024-02-16 13:10:00|9.52|8.22|9.52|8.22|9.56|8.26|9.47|8.17|0
1708089300000|2024-02-16 13:15:00|9.54|8.24|9.41|8.11|9.58|8.28|9.41|8.11|0
1708089600000|2024-02-16 13:20:00|9.43|8.13|9.7|8.4|9.74|8.44|9.41|8.11|0
1708089900000|2024-02-16 13:25:00|9.68|8.38|9.71|8.41|9.72|8.42|9.55|8.25|0
1708090200000|2024-02-16 13:30:00|10.05|8.75|10.14|8.84|10.62|9.32|9.62|8.32|0
1708090500000|2024-02-16 13:35:00|10.21|8.91|10.23|8.93|10.37|9.07|9.94|8.64|0
1708090800000|2024-02-16 13:40:00|10.22|8.92|10.41|9.11|10.41|9.11|10.03|8.73|0
1708091100000|2024-02-16 13:45:00|10.44|9.14|10.76|9.46|10.85|9.55|10.37|9.07|0
1708091400000|2024-02-16 13:50:00|10.71|9.41|10.18|8.88|10.71|9.41|10.11|8.81|0
1708091700000|2024-02-16 13:55:00|10.16|8.86|9.87|8.57|10.16|8.86|9.8|8.5|0
1708092000000|2024-02-16 14:00:00|9.85|8.55|9.84|8.54|9.87|8.57|9.65|8.35|0
1708092300000|2024-02-16 14:05:00|9.82|8.52|9.71|8.41|10.02|8.72|9.65|8.35|0
1708092600000|2024-02-16 14:10:00|9.73|8.43|9.75|8.45|9.8|8.5|9.58|8.28|0
1708092900000|2024-02-16 14:15:00|9.77|8.47|9.88|8.58|9.95|8.65|9.69|8.39|0
1708093200000|2024-02-16 14:20:00|9.9|8.6|9.99|8.69|9.99|8.69|9.81|8.51|0
1708093500000|2024-02-16 14:25:00|9.9|8.6|9.64|8.34|9.94|8.64|9.6|8.3|0
1708093800000|2024-02-16 14:30:00|9.66|8.36|10.28|8.98|10.3|9|9.53|8.23|0
1708094100000|2024-02-16 14:35:00|10.25|8.95|10.36|9.06|10.41|9.11|9.98|8.68|0
1708094400000|2024-02-16 14:40:00|10.34|9.04|10.4|9.1|10.47|9.17|10.2|8.9|0
1708094700000|2024-02-16 14:45:00|10.43|9.13|10.36|9.06|10.47|9.17|10.22|8.92|0
1708095000000|2024-02-16 14:50:00|10.37|9.07|11.26|9.96|11.26|9.96|10.33|9.03|0
1708095300000|2024-02-16 14:55:00|11.38|10.08|11.21|9.91|11.58|10.28|11.04|9.74|0
1708095600000|2024-02-16 15:00:00|11.67|10.37|10.9|9.6|12.05|10.75|10.78|9.48|0
1708095900000|2024-02-16 15:05:00|10.93|9.63|10.66|9.36|11.07|9.77|10.61|9.31|0
1708096200000|2024-02-16 15:10:00|10.68|9.38|10.52|9.22|10.73|9.43|10.35|9.05|0
1708096500000|2024-02-16 15:15:00|10.54|9.24|10.26|8.96|10.59|9.29|10.24|8.94|0
1708096800000|2024-02-16 15:20:00|10.3|9|10.77|9.47|10.96|9.66|10.28|8.98|0
1708097100000|2024-02-16 15:25:00|10.82|9.52|10.46|9.16|10.92|9.62|10.39|9.09|0
1708097400000|2024-02-16 15:30:00|10.49|9.19|10.6|9.3|10.84|9.54|10.44|9.14|0
1708097700000|2024-02-16 15:35:00|10.63|9.33|9.94|8.64|10.79|9.49|9.92|8.62|0
1708098000000|2024-02-16 15:40:00|9.9|8.6|9.98|8.68|10.05|8.75|9.83|8.53|0
1708098300000|2024-02-16 15:45:00|9.96|8.66|10.09|8.79|10.09|8.79|9.61|8.31|0
1708098600000|2024-02-16 15:50:00|9.98|8.68|9.65|8.35|10|8.7|9.65|8.35|0
1708098900000|2024-02-16 15:55:00|9.63|8.33|9.82|8.52|10|8.7|9.63|8.33|0
1708099200000|2024-02-16 16:00:00|9.76|8.46|9.58|8.28|9.81|8.51|9.58|8.28|0
1708099500000|2024-02-16 16:05:00|9.54|8.24|9.52|8.22|10.08|8.78|9.49|8.19|0
1708099800000|2024-02-16 16:10:00|9.5|8.2|9.31|8.01|9.61|8.31|9.29|7.99|0
1708100100000|2024-02-16 16:15:00|9.29|7.99|9.16|7.86|9.35|8.05|9.08|7.78|0
1708100400000|2024-02-16 16:20:00|9.14|7.84|8.97|7.67|9.14|7.84|8.93|7.63|0
1708100700000|2024-02-16 16:25:00|9.01|7.71|9.04|7.74|9.12|7.82|8.97|7.67|0
1708101000000|2024-02-16 16:30:00|9.01|7.71|9.03|7.73|9.07|7.77|8.85|7.55|0
1708101300000|2024-02-16 16:35:00|9.01|7.71|8.56|7.36|9.26|7.96|8.54|7.33|0
1708101600000|2024-02-16 16:40:00|8.54|7.34|9.57|8.37|9.85|8.65|8.46|7.26|0
1708101900000|2024-02-16 16:45:00|9.55|8.35|9.7|8.5|9.76|8.56|9.51|8.31|0
1708102200000|2024-02-16 16:50:00|9.72|8.52|9.63|8.43|9.82|8.62|9.53|8.33|0
1708102500000|2024-02-16 16:55:00|9.65|8.45|9.61|8.41|9.7|8.5|9.42|8.22|0
1708102800000|2024-02-16 17:00:00|9.65|8.45|9.52|8.32|9.69|8.49|9.5|8.3|0
1708103100000|2024-02-16 17:05:00|9.54|8.34|9.82|8.62|9.82|8.62|9.54|8.34|0
1708103400000|2024-02-16 17:10:00|9.8|8.6|10.31|9.11|10.36|9.16|9.78|8.58|0
1708103700000|2024-02-16 17:15:00|10.33|9.13|10.38|9.18|10.47|9.27|10.31|9.11|0
1708104000000|2024-02-16 17:20:00|10.35|9.15|10.2|9|10.47|9.27|10.2|9|0
1708104300000|2024-02-16 17:25:00|10.22|9.02|10.08|8.88|10.31|9.11|10.08|8.88|0
1708104600000|2024-02-16 17:30:00|10.06|8.86|10.17|8.97|10.21|9.01|10.02|8.82|0
1708104900000|2024-02-16 17:35:00|10.15|8.95|10.3|9.1|10.39|9.19|10.12|8.92|0
1708105200000|2024-02-16 17:40:00|10.28|9.08|10.32|9.12|10.39|9.19|10.24|9.04|0
1708105500000|2024-02-16 17:45:00|10.34|9.14|10.18|8.98|10.34|9.14|10.14|8.94|0
1708105800000|2024-02-16 17:50:00|10.21|9.01|10.28|9.08|10.41|9.21|10.21|9.01|0
1708106100000|2024-02-16 17:55:00|10.29|9.09|10.43|9.23|10.56|9.36|10.25|9.05|0
1708106400000|2024-02-16 18:00:00|10.4|9.2|11.07|9.87|11.07|9.87|10.4|9.2|0
1708106700000|2024-02-16 18:05:00|11.05|9.85|10.9|9.7|11.26|10.06|10.57|9.37|0
1708107000000|2024-02-16 18:10:00|10.92|9.72|11.04|9.84|11.3|10.1|10.92|9.72|0
1708107300000|2024-02-16 18:15:00|11.06|9.86|11.01|9.81|11.08|9.88|10.85|9.65|0
1708107600000|2024-02-16 18:20:00|11.03|9.83|10.36|9.16|11.03|9.83|10.36|9.16|0
1708107900000|2024-02-16 18:25:00|10.31|9.11|10.45|9.25|10.54|9.34|10.29|9.09|0
1708108200000|2024-02-16 18:30:00|10.42|9.22|10.4|9.2|10.49|9.29|10.33|9.13|0
1708108500000|2024-02-16 18:35:00|10.38|9.18|10.22|9.02|10.42|9.22|10.22|9.02|0
1708108800000|2024-02-16 18:40:00|10.21|9.01|10.11|8.91|10.31|9.11|10.11|8.91|0
1708109100000|2024-02-16 18:45:00|10.08|8.88|10.15|8.95|10.15|8.95|10.04|8.84|0
1708109400000|2024-02-16 18:50:00|10.12|8.92|10.08|8.88|10.12|8.92|9.97|8.77|0
1708109700000|2024-02-16 18:55:00|10.06|8.86|9.82|8.62|10.12|8.92|9.82|8.62|0
1708110000000|2024-02-16 19:00:00|9.77|8.57|9.6|8.4|9.79|8.59|9.5|8.3|0
1708110300000|2024-02-16 19:05:00|9.58|8.38|9.53|8.33|10.38|9.18|9.49|8.29|0
1708110600000|2024-02-16 19:10:00|9.51|8.31|9.57|8.37|9.57|8.37|9.42|8.22|0
1708110900000|2024-02-16 19:15:00|9.59|8.39|9.59|8.39|9.61|8.41|9.49|8.29|0
1708111200000|2024-02-16 19:20:00|9.57|8.37|9.56|8.36|9.67|8.47|9.52|8.32|0
1708111500000|2024-02-16 19:25:00|9.58|8.38|9.58|8.38|9.65|8.45|9.52|8.32|0
1708111800000|2024-02-16 19:30:00|9.6|8.4|9.81|8.61|9.9|8.7|9.54|8.34|0
1708112100000|2024-02-16 19:35:00|9.79|8.59|10.01|8.81|10.16|8.96|9.77|8.57|0
1708112400000|2024-02-16 19:40:00|10.03|8.83|10.09|8.89|10.11|8.91|9.92|8.72|0
1708112700000|2024-02-16 19:45:00|10.11|8.91|11.59|10.39|12.1|10.9|10.11|8.91|0
1708113000000|2024-02-16 19:50:00|11.56|10.36|12.08|10.39|12.33|10.66|11.56|10.19|0
1708113300000|2024-02-16 19:55:00|12.05|10.37|10.94|9.41|12.16|10.47|10.61|9.13|0
1708113600000|2024-02-16 20:00:00|10.96|9.43|11.22|9.65|11.27|9.7|10.76|9.26|0
1708113900000|2024-02-16 20:05:00|11.24|9.68|10.56|9.09|11.24|9.68|10.53|9.06|0
1708114200000|2024-02-16 20:10:00|10.58|9.11|10.73|9.23|10.99|9.46|10.56|9.09|0
1708114500000|2024-02-16 20:15:00|10.76|9.26|10.94|9.41|11.28|9.7|10.73|9.23|0
1708114800000|2024-02-16 20:20:00|10.89|9.37|10.81|9.3|11.14|9.59|10.66|9.17|0
1708115100000|2024-02-16 20:25:00|10.78|9.28|10.81|9.3|10.96|9.43|10.73|9.24|0
1708115400000|2024-02-16 20:30:00|10.76|9.26|10.78|9.28|11.04|9.5|10.71|9.21|0
1708115700000|2024-02-16 20:35:00|10.8|9.3|11.24|9.67|11.29|9.72|10.73|9.23|0
1708116000000|2024-02-16 20:40:00|11.27|9.69|11.77|10.13|11.94|10.27|11.24|9.67|0
1708116300000|2024-02-16 20:45:00|11.83|10.18|12.71|10.94|12.74|10.96|11.66|10.04|0
1708116600000|2024-02-16 20:50:00|12.68|10.91|11.81|10.17|12.68|10.91|11.52|9.91|0
1708116900000|2024-02-16 20:55:00|11.79|10.14|11.84|10.19|12.01|10.33|11.62|10|0
1708117200000|2024-02-16 21:00:00|11.81|10.16|12.12|10.43|12.21|10.51|11.81|10.16|0
1708117500000|2024-02-16 21:05:00|12.11|10.42|12.04|10.36|12.24|10.53|12.01|10.33|0
1708117800000|2024-02-16 21:10:00|12.07|10.38|12.09|10.4|12.21|10.5|12.06|10.38|0
1708305300000|2024-02-19 01:15:00|10.96|9.76|10.96|9.76|11.01|9.81|10.96|9.76|0
1708305600000|2024-02-19 01:20:00|10.98|9.78|11.13|9.93|11.15|9.95|10.95|9.75|0
1708305900000|2024-02-19 01:25:00|11.15|9.95|11.17|9.97|11.25|10.05|11.08|9.88|0
1708306200000|2024-02-19 01:30:00|11.2|10|11.39|10.19|11.45|10.25|11.15|9.95|0
1708306500000|2024-02-19 01:35:00|11.42|10.22|11.52|10.32|11.55|10.35|11.39|10.19|0
1708306800000|2024-02-19 01:40:00|11.54|10.34|11.64|10.44|11.72|10.52|11.52|10.32|0
1708307100000|2024-02-19 01:45:00|11.67|10.47|11.31|10.11|11.67|10.47|11.31|10.11|0
1708307400000|2024-02-19 01:50:00|11.34|10.14|11.33|10.13|11.36|10.16|11.26|10.06|0
1708307700000|2024-02-19 01:55:00|11.36|10.16|11.38|10.18|11.38|10.18|11.31|10.11|0
1708308000000|2024-02-19 02:00:00|11.41|10.21|11.4|10.2|11.46|10.26|11.33|10.13|0
1708308300000|2024-02-19 02:05:00|11.42|10.22|11.48|10.28|11.5|10.3|11.38|10.18|0
1708308600000|2024-02-19 02:10:00|11.5|10.3|11.45|10.25|11.5|10.3|11.37|10.17|0
1708308900000|2024-02-19 02:15:00|11.42|10.22|11.43|10.23|11.52|10.32|11.4|10.2|0
1708309200000|2024-02-19 02:20:00|11.45|10.25|11.37|10.17|11.45|10.25|11.34|10.14|0
1708309500000|2024-02-19 02:25:00|11.34|10.14|11.37|10.17|11.39|10.19|11.27|10.07|0
1708309800000|2024-02-19 02:30:00|11.34|10.14|11.39|10.19|11.44|10.24|11.34|10.14|0
1708310100000|2024-02-19 02:35:00|11.36|10.16|11.35|10.15|11.39|10.19|11.34|10.14|0
1708310400000|2024-02-19 02:40:00|11.36|10.16|11.33|10.13|11.36|10.16|11.31|10.11|0
1708310700000|2024-02-19 02:45:00|11.32|10.12|11.3|10.1|11.33|10.13|11.28|10.08|0
1708311000000|2024-02-19 02:50:00|11.33|10.13|11.28|10.08|11.33|10.13|11.23|10.03|0
1708311300000|2024-02-19 02:55:00|11.29|10.09|11.35|10.15|11.4|10.2|11.28|10.08|0
1708311600000|2024-02-19 03:00:00|11.32|10.12|11.27|10.07|11.35|10.15|11.25|10.05|0
1708311900000|2024-02-19 03:05:00|11.25|10.05|11.19|9.99|11.27|10.07|11.19|9.99|0
1708312200000|2024-02-19 03:10:00|11.22|10.02|11.22|10.02|11.24|10.04|11.19|9.99|0
1708312500000|2024-02-19 03:15:00|11.24|10.04|11.26|10.06|11.29|10.09|11.22|10.02|0
1708312800000|2024-02-19 03:20:00|11.28|10.08|11.26|10.06|11.29|10.09|11.26|10.06|0
1708313100000|2024-02-19 03:25:00|11.29|10.09|11.36|10.16|11.38|10.18|11.26|10.06|0
1708313400000|2024-02-19 03:30:00|11.35|10.15|11.26|10.06|11.38|10.18|11.26|10.06|0
1708313700000|2024-02-19 03:35:00|11.28|10.08|11.28|10.08|11.3|10.1|11.27|10.07|0
1708314000000|2024-02-19 03:40:00|11.27|10.07|11.38|10.18|11.38|10.18|11.25|10.05|0
1708314300000|2024-02-19 03:45:00|11.37|10.17|11.27|10.07|11.45|10.25|11.27|10.07|0
1708314600000|2024-02-19 03:50:00|11.26|10.06|11.32|10.12|11.32|10.12|11.25|10.05|0
1708314900000|2024-02-19 03:55:00|11.29|10.09|11.34|10.14|11.36|10.16|11.29|10.09|0
1708315200000|2024-02-19 04:00:00|11.37|10.17|11.31|10.11|11.37|10.17|11.31|10.11|0
1708315500000|2024-02-19 04:05:00|11.29|10.09|11.26|10.06|11.31|10.11|11.26|10.06|0
1708315800000|2024-02-19 04:10:00|11.31|10.11|11.26|10.06|11.36|10.16|11.25|10.05|0
1708316100000|2024-02-19 04:15:00|11.28|10.08|11.28|10.08|11.31|10.11|11.26|10.06|0
1708316400000|2024-02-19 04:20:00|11.29|10.09|11.28|10.08|11.33|10.13|11.28|10.08|0
1708316700000|2024-02-19 04:25:00|11.3|10.1|11.28|10.08|11.33|10.13|11.28|10.08|0
1708317000000|2024-02-19 04:30:00|11.3|10.1|11.27|10.07|11.3|10.1|11.25|10.05|0
1708317300000|2024-02-19 04:35:00|11.25|10.05|11.22|10.02|11.25|10.05|11.2|10|0
1708317600000|2024-02-19 04:40:00|11.2|10|11.14|9.94|11.22|10.02|11.14|9.94|0
1708317900000|2024-02-19 04:45:00|11.12|9.92|11.14|9.94|11.14|9.94|11.09|9.89|0
1708318200000|2024-02-19 04:50:00|11.17|9.97|11.11|9.91|11.17|9.97|11.11|9.91|0
1708318500000|2024-02-19 04:55:00|11.09|9.89|11.14|9.94|11.14|9.94|11.09|9.89|0
1708318800000|2024-02-19 05:00:00|11.11|9.91|11.01|9.81|11.14|9.94|10.99|9.79|0
1708319100000|2024-02-19 05:05:00|11.06|9.86|11.13|9.93|11.16|9.96|11.06|9.86|0
1708319400000|2024-02-19 05:10:00|11.11|9.91|11.15|9.95|11.18|9.98|11.11|9.91|0
1708319700000|2024-02-19 05:15:00|11.13|9.93|11.15|9.95|11.18|9.98|11.12|9.92|0
1708320000000|2024-02-19 05:20:00|11.18|9.98|11.15|9.95|11.22|10.02|11.12|9.92|0
1708320300000|2024-02-19 05:25:00|11.12|9.92|11.12|9.92|11.12|9.92|11.05|9.85|0
1708320600000|2024-02-19 05:30:00|11.11|9.91|11.09|9.89|11.12|9.92|11.07|9.87|0
1708320900000|2024-02-19 05:35:00|11.08|9.88|11.04|9.84|11.09|9.89|11.04|9.84|0
1708321200000|2024-02-19 05:40:00|11.02|9.82|10.99|9.79|11.04|9.84|10.98|9.78|0
1708321500000|2024-02-19 05:45:00|10.98|9.78|10.99|9.79|11.04|9.84|10.97|9.77|0
1708321800000|2024-02-19 05:50:00|11.01|9.81|11.01|9.81|11.01|9.81|10.99|9.79|0
1708322100000|2024-02-19 05:55:00|11.03|9.83|11.03|9.83|11.03|9.83|11.01|9.81|0
1708322400000|2024-02-19 06:00:00|11.06|9.86|10.96|9.76|11.08|9.88|10.96|9.76|0
1708322700000|2024-02-19 06:05:00|10.98|9.78|10.98|9.78|11.03|9.83|10.95|9.75|0
1708323000000|2024-02-19 06:10:00|10.95|9.75|10.93|9.73|10.98|9.78|10.91|9.71|0
1708323300000|2024-02-19 06:15:00|10.95|9.75|10.92|9.72|10.97|9.77|10.9|9.7|0
1708323600000|2024-02-19 06:20:00|10.95|9.75|10.97|9.77|10.99|9.79|10.94|9.74|0
1708323900000|2024-02-19 06:25:00|10.98|9.78|10.89|9.69|10.98|9.78|10.89|9.69|0
1708324200000|2024-02-19 06:30:00|10.92|9.72|10.92|9.72|10.92|9.72|10.87|9.67|0
1708324500000|2024-02-19 06:35:00|10.93|9.73|10.89|9.69|10.94|9.74|10.89|9.69|0
1708324800000|2024-02-19 06:40:00|10.9|9.7|10.91|9.71|10.96|9.76|10.89|9.69|0
1708325100000|2024-02-19 06:45:00|10.9|9.7|10.91|9.71|10.96|9.76|10.9|9.7|0
1708325400000|2024-02-19 06:50:00|10.92|9.72|10.86|9.66|10.93|9.73|10.83|9.63|0
1708325700000|2024-02-19 06:55:00|10.85|9.65|10.85|9.65|10.88|9.68|10.83|9.63|0
1708326000000|2024-02-19 07:00:00|10.87|9.67|10.97|9.77|11|9.8|10.83|9.63|0
1708326300000|2024-02-19 07:05:00|10.95|9.75|11.02|9.82|11.07|9.87|10.92|9.72|0
1708326600000|2024-02-19 07:10:00|11.04|9.84|11.14|9.94|11.16|9.96|10.97|9.77|0
1708326900000|2024-02-19 07:15:00|11.15|9.95|11.35|10.15|11.41|10.21|11.15|9.95|0
1708327200000|2024-02-19 07:20:00|11.31|10.11|11.31|10.11|11.36|10.16|11.23|10.03|0
1708327500000|2024-02-19 07:25:00|11.28|10.08|11.23|10.03|11.28|10.08|11.21|10.01|0
1708327800000|2024-02-19 07:30:00|11.28|10.08|11.38|10.18|11.38|10.18|11.23|10.03|0
1708328100000|2024-02-19 07:35:00|11.35|10.15|11.32|10.12|11.35|10.15|11.28|10.08|0
1708328400000|2024-02-19 07:40:00|11.31|10.11|11.1|9.9|11.31|10.11|11.07|9.87|0
1708328700000|2024-02-19 07:45:00|11.09|9.89|11.31|10.11|11.32|10.12|11.09|9.89|0
1708329000000|2024-02-19 07:50:00|11.32|10.12|11.22|10.02|11.32|10.12|11.19|9.99|0
1708329300000|2024-02-19 07:55:00|11.23|10.03|11.29|10.09|11.32|10.12|11.21|10.01|0
1708329600000|2024-02-19 08:00:00|11.26|10.06|11.11|9.91|11.29|10.09|11.01|9.81|0
1708329900000|2024-02-19 08:05:00|11.09|9.89|11.16|9.96|11.29|10.09|11.04|9.84|0
1708330200000|2024-02-19 08:10:00|11.18|9.98|11.18|9.98|11.21|10.01|11.01|9.81|0
1708330500000|2024-02-19 08:15:00|11.21|10.01|11.1|9.9|11.23|10.03|11.08|9.88|0
1708330800000|2024-02-19 08:20:00|11.13|9.93|11.48|10.28|11.58|10.38|11.08|9.88|0
1708331100000|2024-02-19 08:25:00|11.43|10.23|11.14|9.94|11.5|10.3|11.13|9.93|0
1708331400000|2024-02-19 08:30:00|11.12|9.92|11.07|9.87|11.22|10.02|11.07|9.87|0
1708331700000|2024-02-19 08:35:00|11.05|9.85|11.09|9.89|11.17|9.97|11.02|9.82|0
1708332000000|2024-02-19 08:40:00|11.11|9.91|11.12|9.92|11.17|9.97|11.09|9.89|0
1708332300000|2024-02-19 08:45:00|11.14|9.94|10.97|9.77|11.14|9.94|10.94|9.74|0
1708332600000|2024-02-19 08:50:00|10.98|9.78|11.01|9.81|11.06|9.86|10.97|9.77|0
1708332900000|2024-02-19 08:55:00|11.04|9.84|11.06|9.86|11.16|9.96|11.04|9.84|0
1708333200000|2024-02-19 09:00:00|11.03|9.83|10.98|9.78|11.11|9.91|10.98|9.78|0
1708333500000|2024-02-19 09:05:00|11.01|9.81|10.94|9.74|11.01|9.81|10.91|9.71|0
1708333800000|2024-02-19 09:10:00|10.93|9.73|10.93|9.73|10.97|9.77|10.9|9.7|0
1708334100000|2024-02-19 09:15:00|10.95|9.75|10.95|9.75|10.95|9.75|10.85|9.65|0
1708334400000|2024-02-19 09:20:00|10.98|9.78|10.97|9.77|11|9.8|10.88|9.68|0
1708334700000|2024-02-19 09:25:00|11|9.8|10.97|9.77|11|9.8|10.9|9.7|0
1708335000000|2024-02-19 09:30:00|10.96|9.76|10.97|9.77|10.99|9.79|10.92|9.72|0
1708335300000|2024-02-19 09:35:00|10.99|9.79|10.99|9.79|11.06|9.86|10.99|9.79|0
1708335600000|2024-02-19 09:40:00|11.01|9.81|10.94|9.74|11.01|9.81|10.91|9.71|0
1708335900000|2024-02-19 09:45:00|10.96|9.76|10.91|9.71|10.96|9.76|10.89|9.69|0
1708336200000|2024-02-19 09:50:00|10.93|9.73|10.84|9.64|10.93|9.73|10.82|9.62|0
1708336500000|2024-02-19 09:55:00|10.81|9.61|10.82|9.62|10.84|9.64|10.76|9.56|0
1708336800000|2024-02-19 10:00:00|10.81|9.61|10.85|9.65|10.88|9.68|10.81|9.61|0
1708337100000|2024-02-19 10:05:00|10.88|9.68|10.83|9.63|10.88|9.68|10.8|9.6|0
1708337400000|2024-02-19 10:10:00|10.8|9.6|10.78|9.58|10.85|9.65|10.75|9.55|0
1708337700000|2024-02-19 10:15:00|10.75|9.55|10.82|9.62|10.82|9.62|10.73|9.53|0
1708338000000|2024-02-19 10:20:00|10.81|9.61|10.94|9.74|10.94|9.74|10.8|9.6|0
1708338300000|2024-02-19 10:25:00|10.95|9.75|11.01|9.81|11.11|9.91|10.95|9.75|0
1708338600000|2024-02-19 10:30:00|10.99|9.79|10.98|9.78|10.99|9.79|10.89|9.69|0
1708338900000|2024-02-19 10:35:00|10.96|9.76|11.06|9.86|11.06|9.86|10.91|9.71|0
1708339200000|2024-02-19 10:40:00|11.07|9.87|11|9.8|11.08|9.88|10.98|9.78|0
1708339500000|2024-02-19 10:45:00|10.99|9.79|10.98|9.78|10.99|9.79|10.9|9.7|0
1708339800000|2024-02-19 10:50:00|10.95|9.75|11.02|9.82|11.03|9.83|10.95|9.75|0
1708340100000|2024-02-19 10:55:00|11.05|9.85|10.95|9.75|11.06|9.86|10.95|9.75|0
1708340400000|2024-02-19 11:00:00|10.97|9.77|10.85|9.65|11|9.8|10.85|9.65|0
1708340700000|2024-02-19 11:05:00|10.87|9.67|10.84|9.64|10.92|9.72|10.8|9.6|0
1708341000000|2024-02-19 11:10:00|10.86|9.66|10.91|9.71|10.91|9.71|10.84|9.64|0
1708341300000|2024-02-19 11:15:00|10.89|9.69|10.96|9.76|10.96|9.76|10.89|9.69|0
1708341600000|2024-02-19 11:20:00|10.97|9.77|10.91|9.71|11.01|9.81|10.91|9.71|0
1708341900000|2024-02-19 11:25:00|10.93|9.73|11|9.8|11.08|9.88|10.91|9.71|0
1708342200000|2024-02-19 11:30:00|10.98|9.78|10.95|9.75|11|9.8|10.93|9.73|0
1708342500000|2024-02-19 11:35:00|10.98|9.78|10.97|9.77|11.05|9.85|10.97|9.77|0
1708342800000|2024-02-19 11:40:00|10.96|9.76|10.9|9.7|10.96|9.76|10.83|9.63|0
1708343100000|2024-02-19 11:45:00|10.87|9.67|11.02|9.82|11.02|9.82|10.87|9.67|0
1708343400000|2024-02-19 11:50:00|11.01|9.81|11.14|9.94|11.2|10|10.97|9.77|0
1708343700000|2024-02-19 11:55:00|11.16|9.96|11.11|9.91|11.19|9.99|11.06|9.86|0
1708344000000|2024-02-19 12:00:00|11.14|9.94|11.03|9.83|11.14|9.94|11.01|9.81|0
1708344300000|2024-02-19 12:05:00|11.05|9.85|11.06|9.86|11.08|9.88|10.98|9.78|0
1708344600000|2024-02-19 12:10:00|11.08|9.88|11.03|9.83|11.13|9.93|11.01|9.81|0
1708344900000|2024-02-19 12:15:00|11.02|9.82|11|9.8|11.05|9.85|11|9.8|0
1708345200000|2024-02-19 12:20:00|11.02|9.82|11.12|9.92|11.12|9.92|10.98|9.78|0
1708345500000|2024-02-19 12:25:00|11.15|9.95|11.1|9.9|11.15|9.95|11.1|9.9|0
1708345800000|2024-02-19 12:30:00|11.12|9.92|11.04|9.84|11.14|9.94|11.04|9.84|0
1708346100000|2024-02-19 12:35:00|11.07|9.87|11.02|9.82|11.09|9.89|11.02|9.82|0
1708346400000|2024-02-19 12:40:00|11.03|9.83|10.96|9.76|11.04|9.84|10.96|9.76|0
1708346700000|2024-02-19 12:45:00|10.94|9.74|10.96|9.76|11.04|9.84|10.94|9.74|0
1708347000000|2024-02-19 12:50:00|10.94|9.74|10.98|9.78|11.08|9.88|10.94|9.74|0
1708347300000|2024-02-19 12:55:00|11|9.8|10.96|9.76|11.01|9.81|10.93|9.73|0
1708347600000|2024-02-19 13:00:00|10.98|9.78|11.05|9.85|11.1|9.9|10.96|9.76|0
1708347900000|2024-02-19 13:05:00|11.08|9.88|10.98|9.78|11.13|9.93|10.98|9.78|0
1708348200000|2024-02-19 13:10:00|10.96|9.76|10.88|9.68|10.98|9.78|10.88|9.68|0
1708348500000|2024-02-19 13:15:00|10.85|9.65|10.82|9.62|10.87|9.67|10.8|9.6|0
1708348800000|2024-02-19 13:20:00|10.8|9.6|10.75|9.55|10.85|9.65|10.73|9.53|0
1708349100000|2024-02-19 13:25:00|10.73|9.53|10.75|9.55|10.78|9.58|10.72|9.52|0
1708349400000|2024-02-19 13:30:00|10.72|9.52|10.72|9.52|10.75|9.55|10.7|9.5|0
1708349700000|2024-02-19 13:35:00|10.74|9.54|10.79|9.59|10.79|9.59|10.72|9.52|0
1708350000000|2024-02-19 13:40:00|10.8|9.6|10.88|9.68|10.91|9.71|10.8|9.6|0
1708350300000|2024-02-19 13:45:00|10.91|9.71|10.88|9.68|10.91|9.71|10.83|9.63|0
1708350600000|2024-02-19 13:50:00|10.87|9.67|10.83|9.63|10.88|9.68|10.83|9.63|0
1708350900000|2024-02-19 13:55:00|10.81|9.61|10.78|9.58|10.88|9.68|10.78|9.58|0
1708351200000|2024-02-19 14:00:00|10.76|9.56|10.85|9.65|10.85|9.65|10.73|9.53|0
1708351500000|2024-02-19 14:05:00|10.83|9.63|10.85|9.65|10.87|9.67|10.82|9.62|0
1708351800000|2024-02-19 14:10:00|10.86|9.66|10.76|9.56|10.86|9.66|10.72|9.52|0
1708352100000|2024-02-19 14:15:00|10.75|9.55|10.72|9.52|10.75|9.55|10.7|9.5|0
1708352400000|2024-02-19 14:20:00|10.71|9.51|10.67|9.47|10.72|9.52|10.67|9.47|0
1708352700000|2024-02-19 14:25:00|10.68|9.48|10.64|9.44|10.69|9.49|10.64|9.44|0
1708353000000|2024-02-19 14:30:00|10.62|9.42|10.59|9.39|10.67|9.47|10.52|9.32|0
1708353300000|2024-02-19 14:35:00|10.62|9.42|10.52|9.32|10.62|9.42|10.47|9.27|0
1708353600000|2024-02-19 14:40:00|10.5|9.3|10.42|9.22|10.5|9.3|10.4|9.2|0
1708353900000|2024-02-19 14:45:00|10.44|9.24|10.37|9.17|10.49|9.29|10.37|9.17|0
1708354200000|2024-02-19 14:50:00|10.4|9.2|10.47|9.27|10.47|9.27|10.37|9.17|0
1708354500000|2024-02-19 14:55:00|10.44|9.24|10.46|9.26|10.49|9.29|10.44|9.24|0
1708354800000|2024-02-19 15:00:00|10.49|9.29|10.44|9.24|10.53|9.33|10.43|9.23|0
1708355100000|2024-02-19 15:05:00|10.41|9.21|10.48|9.28|10.53|9.33|10.41|9.21|0
1708355400000|2024-02-19 15:10:00|10.49|9.29|10.49|9.29|10.53|9.33|10.22|9.02|0
1708355700000|2024-02-19 15:15:00|10.51|9.31|10.59|9.39|10.63|9.43|10.49|9.29|0
1708356000000|2024-02-19 15:20:00|10.6|9.4|10.6|9.4|10.63|9.43|10.58|9.38|0
1708356300000|2024-02-19 15:25:00|10.62|9.42|10.57|9.37|10.7|9.5|10.57|9.37|0
1708356600000|2024-02-19 15:30:00|10.6|9.4|10.6|9.4|10.62|9.42|10.57|9.37|0
1708356900000|2024-02-19 15:35:00|10.62|9.42|10.52|9.32|10.62|9.42|10.52|9.32|0
1708357200000|2024-02-19 15:40:00|10.55|9.35|10.64|9.44|10.64|9.44|10.55|9.35|0
1708357500000|2024-02-19 15:45:00|10.65|9.45|10.76|9.56|10.76|9.56|10.61|9.41|0
1708357800000|2024-02-19 15:50:00|10.77|9.57|10.75|9.55|10.78|9.58|10.73|9.53|0
1708358100000|2024-02-19 15:55:00|10.73|9.53|10.75|9.55|10.75|9.55|10.73|9.53|0
1708358400000|2024-02-19 16:00:00|10.7|9.5|10.65|9.45|10.75|9.55|10.65|9.45|0
1708358700000|2024-02-19 16:05:00|10.68|9.48|10.77|9.57|10.79|9.59|10.67|9.47|0
1708359000000|2024-02-19 16:10:00|10.79|9.59|10.77|9.57|10.79|9.59|10.7|9.5|0
1708359300000|2024-02-19 16:15:00|10.74|9.54|10.72|9.52|10.74|9.54|10.67|9.47|0
1708359600000|2024-02-19 16:20:00|10.69|9.49|10.69|9.49|10.72|9.52|10.67|9.47|0
1708359900000|2024-02-19 16:25:00|10.7|9.5|10.71|9.51|10.74|9.54|10.69|9.49|0
1708360200000|2024-02-19 16:30:00|10.69|9.49|10.68|9.48|10.71|9.51|10.66|9.46|0
1708360500000|2024-02-19 16:35:00|10.71|9.51|10.63|9.43|10.73|9.53|10.61|9.41|0
1708360800000|2024-02-19 16:40:00|10.65|9.45|10.65|9.45|10.68|9.48|10.63|9.43|0
1708361100000|2024-02-19 16:45:00|10.63|9.43|10.63|9.43|10.65|9.45|10.6|9.4|0
1708361400000|2024-02-19 16:50:00|10.62|9.42|10.63|9.43|10.65|9.45|10.6|9.4|0
1708361700000|2024-02-19 16:55:00|10.6|9.4|10.58|9.38|10.63|9.43|10.55|9.35|0
1708362000000|2024-02-19 17:00:00|10.56|9.36|10.62|9.42|10.63|9.43|10.55|9.35|0
1708362300000|2024-02-19 17:05:00|10.64|9.44|10.67|9.47|10.67|9.47|10.62|9.42|0
1708362600000|2024-02-19 17:10:00|10.64|9.44|10.64|9.44|10.66|9.46|10.64|9.44|0
1708362900000|2024-02-19 17:15:00|10.65|9.45|10.64|9.44|10.65|9.45|10.61|9.41|0
1708363200000|2024-02-19 17:20:00|10.65|9.45|10.68|9.48|10.71|9.51|10.64|9.44|0
1708363500000|2024-02-19 17:25:00|10.66|9.46|10.61|9.41|10.68|9.48|10.61|9.41|0
1708363800000|2024-02-19 17:30:00|10.58|9.38|10.57|9.37|10.61|9.41|10.53|9.33|0
1708364100000|2024-02-19 17:35:00|10.56|9.36|10.58|9.38|10.6|9.4|10.56|9.36|0
1708364400000|2024-02-19 17:40:00|10.57|9.37|10.55|9.35|10.58|9.38|10.53|9.33|0
1708364700000|2024-02-19 17:45:00|10.53|9.33|10.48|9.28|10.53|9.33|10.48|9.28|0
1708365000000|2024-02-19 17:50:00|10.49|9.29|10.48|9.28|10.5|9.3|10.48|9.28|0
1708365300000|2024-02-19 17:55:00|10.45|9.25|10.57|9.37|10.62|9.42|10.45|9.25|0
1708365600000|2024-02-19 18:00:00|10.59|9.39|10.59|9.39|10.59|9.39|10.58|9.38|0
1708366200000|2024-02-19 18:10:00|10.58|9.38|10.58|9.38|10.58|9.38|10.58|9.38|0
1708367400000|2024-02-19 18:30:00|10.57|9.37|10.57|9.37|10.57|9.37|10.57|9.37|0
1708368600000|2024-02-19 18:50:00|10.56|9.36|10.56|9.36|10.56|9.36|10.56|9.36|0
1708369500000|2024-02-19 19:05:00|10.55|9.35|10.55|9.35|10.55|9.35|10.55|9.35|0
1708370700000|2024-02-19 19:25:00|10.54|9.34|10.54|9.34|10.54|9.34|10.54|9.34|0
1708371300000|2024-02-19 19:35:00|10.45|9.25|10.45|9.25|10.45|9.25|10.45|9.25|0
1708371900000|2024-02-19 19:45:00|10.44|9.24|10.44|9.24|10.44|9.24|10.44|9.24|0
1708372500000|2024-02-19 19:55:00|10.49|9.29|10.44|9.24|10.49|9.29|10.44|9.24|0
1708373100000|2024-02-19 20:05:00|10.48|9.28|10.43|9.23|10.48|9.28|10.43|9.23|0
1708373400000|2024-02-19 20:10:00|10.48|9.28|10.43|9.23|10.48|9.28|10.43|9.23|0
1708373700000|2024-02-19 20:15:00|10.48|9.28|10.43|9.23|10.48|9.28|10.43|9.23|0
1708374300000|2024-02-19 20:25:00|10.42|9.22|10.33|9.13|10.42|9.22|10.33|9.13|0
1708375500000|2024-02-19 20:45:00|10.37|9.17|10.32|9.12|10.37|9.17|10.32|9.12|0
1708375800000|2024-02-19 20:50:00|10.37|9.17|10.32|9.12|10.37|9.17|10.32|9.12|0
1708376100000|2024-02-19 20:55:00|10.36|9.16|10.41|9.21|10.41|9.21|10.32|9.12|0
1708376700000|2024-02-19 21:05:00|10.4|9.2|10.4|9.2|10.4|9.2|10.4|9.2|0
1708377300000|2024-02-19 21:15:00|10.6|9|10.6|9|10.6|9|10.6|9|0
1708377600000|2024-02-19 21:20:00|10.59|8.99|10.59|8.99|10.59|8.99|10.59|8.99|0
1708377900000|2024-02-19 21:25:00|10.57|8.97|10.57|8.97|10.57|8.97|10.57|8.97|0
1708378500000|2024-02-19 21:35:00|10.56|8.96|10.56|8.96|10.56|8.96|10.56|8.96|0
1708379700000|2024-02-19 21:55:00|10.55|8.95|10.6|9|10.6|9|10.55|8.95|0
1708380600000|2024-02-19 22:10:00|10.59|8.99|10.59|8.99|10.59|8.99|10.59|8.99|0
1708381500000|2024-02-19 22:25:00|10.58|8.98|10.58|8.98|10.58|8.98|10.58|8.98|0
1708382700000|2024-02-19 22:45:00|10.57|8.97|10.57|8.97|10.57|8.97|10.57|8.97|0
1708383600000|2024-02-19 23:00:00|10.62|9.02|10.7|9.1|10.78|9.18|10.62|9.02|0
1708383900000|2024-02-19 23:05:00|10.69|9.09|10.73|9.13|10.8|9.2|10.68|9.08|0
1708384200000|2024-02-19 23:10:00|10.77|9.17|11.11|9.51|11.19|9.59|10.77|9.17|0
1708384500000|2024-02-19 23:15:00|11.16|9.56|11.13|9.53|11.23|9.63|11.11|9.51|0
1708384800000|2024-02-19 23:20:00|11.16|9.56|11.15|9.55|11.21|9.61|11.13|9.53|0
1708385100000|2024-02-19 23:25:00|11.13|9.53|11.29|9.69|11.3|9.7|11.13|9.53|0
1708385400000|2024-02-19 23:30:00|11.28|9.68|11.47|9.87|11.47|9.87|11.22|9.62|0
1708385700000|2024-02-19 23:35:00|11.45|9.85|11.43|9.83|11.5|9.9|11.37|9.77|0
1708386000000|2024-02-19 23:40:00|11.45|9.85|11.37|9.77|11.55|9.95|11.37|9.77|0
1708386300000|2024-02-19 23:45:00|11.39|9.79|11.47|9.87|11.53|9.93|11.39|9.79|0
1708386600000|2024-02-19 23:50:00|11.49|9.89|11.62|10.02|11.72|10.12|11.49|9.89|0
1708386900000|2024-02-19 23:55:00|11.61|10.01|11.51|9.91|11.64|10.04|11.49|9.89|0
1708387200000|2024-02-20 00:00:00|11.54|9.94|11.58|9.98|11.66|10.06|11.48|9.88|0
1708387500000|2024-02-20 00:05:00|11.64|10.04|11.58|9.98|11.69|10.09|11.56|9.96|0
1708387800000|2024-02-20 00:10:00|11.61|10.01|11.6|10|11.63|10.03|11.5|9.9|0
1708388100000|2024-02-20 00:15:00|11.58|9.98|11.58|9.98|11.58|9.98|11.53|9.93|0
1708388400000|2024-02-20 00:20:00|11.55|9.95|11.86|10.26|11.91|10.31|11.55|9.95|0
1708388700000|2024-02-20 00:25:00|11.88|10.28|11.69|10.09|11.91|10.31|11.67|10.07|0
1708389000000|2024-02-20 00:30:00|11.7|10.1|11.64|10.04|11.7|10.1|11.57|9.97|0
1708389300000|2024-02-20 00:35:00|11.63|10.03|11.66|10.06|11.7|10.1|11.62|10.02|0
1708389600000|2024-02-20 00:40:00|11.67|10.07|11.69|10.09|11.77|10.17|11.62|10.02|0
1708389900000|2024-02-20 00:45:00|11.66|10.06|11.71|10.11|11.74|10.14|11.66|10.06|0
1708390200000|2024-02-20 00:50:00|11.69|10.09|11.69|10.09|11.73|10.13|11.66|10.06|0
1708390500000|2024-02-20 00:55:00|11.67|10.07|11.55|9.95|11.67|10.07|11.55|9.95|0
1708390800000|2024-02-20 01:00:00|11.58|9.98|11.55|9.95|11.6|10|11.55|9.95|0
1708391100000|2024-02-20 01:05:00|11.58|9.98|11.64|10.04|11.65|10.05|11.58|9.98|0
1708391400000|2024-02-20 01:10:00|11.63|10.03|11.65|10.05|11.65|10.05|11.57|9.97|0
1708391700000|2024-02-20 01:15:00|11.42|10.22|11.24|10.04|11.45|10.25|11.24|10.04|0
1708392000000|2024-02-20 01:20:00|11.22|10.02|11.14|9.94|11.22|10.02|11.11|9.91|0
1708392300000|2024-02-20 01:25:00|11.15|9.95|11.04|9.84|11.19|9.99|11.04|9.84|0
1708392600000|2024-02-20 01:30:00|11.09|9.89|11.39|10.19|11.41|10.21|11.09|9.89|0
1708392900000|2024-02-20 01:35:00|11.41|10.21|11.45|10.25|11.49|10.29|11.33|10.13|0
1708393200000|2024-02-20 01:40:00|11.46|10.26|11.59|10.39|11.67|10.47|11.46|10.26|0
1708393500000|2024-02-20 01:45:00|11.61|10.41|11.94|10.74|12.12|10.92|10.87|9.67|0
1708393800000|2024-02-20 01:50:00|11.99|10.79|11.99|10.79|12.15|10.95|11.96|10.76|0
1708394100000|2024-02-20 01:55:00|12.01|10.81|12.45|11.25|12.48|11.28|11.99|10.79|0
1708394400000|2024-02-20 02:00:00|12.48|11.28|12.47|11.27|12.64|11.44|12.39|11.19|0
1708394700000|2024-02-20 02:05:00|12.56|11.36|12.36|11.16|12.61|11.41|12.33|11.13|0
1708395000000|2024-02-20 02:10:00|12.42|11.22|12.17|10.97|12.42|11.22|12.11|10.91|0
1708395300000|2024-02-20 02:15:00|12.19|10.99|12.22|11.02|12.3|11.1|12.17|10.97|0
1708395600000|2024-02-20 02:20:00|12.23|11.03|12.43|11.23|12.49|11.29|12.23|11.03|0
1708395900000|2024-02-20 02:25:00|12.42|11.22|12.4|11.2|12.45|11.25|12.32|11.12|0
1708396200000|2024-02-20 02:30:00|12.38|11.18|12.29|11.09|12.4|11.2|12.26|11.06|0
1708396500000|2024-02-20 02:35:00|12.32|11.12|12.29|11.09|12.32|11.12|12.26|11.06|0
1708396800000|2024-02-20 02:40:00|12.32|11.12|12.15|10.95|12.33|11.13|12.15|10.95|0
1708397100000|2024-02-20 02:45:00|12.18|10.98|12.31|11.11|12.34|11.14|12.15|10.95|0
1708397400000|2024-02-20 02:50:00|12.28|11.08|12.28|11.08|12.34|11.14|12.25|11.05|0
1708397700000|2024-02-20 02:55:00|12.31|11.11|12.25|11.05|12.31|11.11|12.22|11.02|0
1708398000000|2024-02-20 03:00:00|12.19|10.99|12.25|11.05|12.3|11.1|12.17|10.97|0
1708398300000|2024-02-20 03:05:00|12.26|11.06|12.29|11.09|12.29|11.09|12.19|10.99|0
1708398600000|2024-02-20 03:10:00|12.27|11.07|12.38|11.18|12.39|11.19|12.27|11.07|0
1708398900000|2024-02-20 03:15:00|12.35|11.15|12.31|11.11|12.38|11.18|12.29|11.09|0
1708399200000|2024-02-20 03:20:00|12.29|11.09|12.37|11.17|12.4|11.2|12.29|11.09|0
1708399500000|2024-02-20 03:25:00|12.34|11.14|12.31|11.11|12.4|11.2|12.31|11.11|0
1708399800000|2024-02-20 03:30:00|12.34|11.14|12.26|11.06|12.34|11.14|12.23|11.03|0
1708400100000|2024-02-20 03:35:00|12.28|11.08|12.28|11.08|12.31|11.11|12.25|11.05|0
1708400400000|2024-02-20 03:40:00|12.29|11.09|12.33|11.13|12.36|11.16|12.28|11.08|0
1708400700000|2024-02-20 03:45:00|12.36|11.16|12.33|11.13|12.39|11.19|12.33|11.13|0
1708401000000|2024-02-20 03:50:00|12.3|11.1|12.23|11.03|12.3|11.1|12.22|11.02|0
1708401300000|2024-02-20 03:55:00|12.22|11.02|12.24|11.04|12.27|11.07|12.21|11.01|0
1708401600000|2024-02-20 04:00:00|12.21|11.01|12.21|11.01|12.24|11.04|12.21|11.01|0
1708401900000|2024-02-20 04:05:00|12.18|10.98|12.13|10.93|12.21|11.01|12.13|10.93|0
1708402200000|2024-02-20 04:10:00|12.1|10.9|12.07|10.87|12.18|10.98|12.07|10.87|0
1708402500000|2024-02-20 04:15:00|12.04|10.84|12.01|10.81|12.04|10.84|11.88|10.68|0
1708402800000|2024-02-20 04:20:00|12.04|10.84|12.15|10.95|12.17|10.97|12.01|10.81|0
1708403100000|2024-02-20 04:25:00|12.17|10.97|12.17|10.97|12.28|11.08|12.17|10.97|0
1708403400000|2024-02-20 04:30:00|12.2|11|12.14|10.94|12.22|11.02|12.11|10.91|0
1708403700000|2024-02-20 04:35:00|12.17|10.97|12.14|10.94|12.17|10.97|12.11|10.91|0
1708404000000|2024-02-20 04:40:00|12.16|10.96|12.16|10.96|12.22|11.02|12.13|10.93|0
1708404300000|2024-02-20 04:45:00|12.15|10.95|12.19|10.99|12.19|10.99|12.13|10.93|0
1708404600000|2024-02-20 04:50:00|12.16|10.96|12.1|10.9|12.16|10.96|12.07|10.87|0
1708404900000|2024-02-20 04:55:00|12.13|10.93|12.14|10.94|12.18|10.98|12.1|10.9|0
1708405200000|2024-02-20 05:00:00|12.13|10.93|12.04|10.84|12.15|10.95|12.04|10.84|0
1708405500000|2024-02-20 05:05:00|12.07|10.87|12.09|10.89|12.12|10.92|12.01|10.81|0
1708405800000|2024-02-20 05:10:00|12.07|10.87|12.17|10.97|12.17|10.97|12.04|10.84|0
1708406100000|2024-02-20 05:15:00|12.14|10.94|12.11|10.91|12.14|10.94|12.06|10.86|0
1708406400000|2024-02-20 05:20:00|12.09|10.89|12.1|10.9|12.11|10.91|12.06|10.86|0
1708406700000|2024-02-20 05:25:00|12.11|10.91|12.14|10.94|12.16|10.96|12.08|10.88|0
1708407000000|2024-02-20 05:30:00|12.11|10.91|12.24|11.04|12.27|11.07|12.08|10.88|0
1708407300000|2024-02-20 05:35:00|12.27|11.07|12.27|11.07|12.41|11.21|12.24|11.04|0
1708407600000|2024-02-20 05:40:00|12.24|11.04|12.24|11.04|12.27|11.07|12.18|10.98|0
1708407900000|2024-02-20 05:45:00|12.21|11.01|12.1|10.9|12.24|11.04|12.1|10.9|0
1708408200000|2024-02-20 05:50:00|12.07|10.87|12.07|10.87|12.1|10.9|12.01|10.81|0
1708408500000|2024-02-20 05:55:00|12.04|10.84|12.01|10.81|12.09|10.89|12.01|10.81|0
1708408800000|2024-02-20 06:00:00|12.04|10.84|12.03|10.83|12.04|10.84|11.95|10.75|0
1708409100000|2024-02-20 06:05:00|12.05|10.85|11.92|10.72|12.06|10.86|11.9|10.7|0
1708409400000|2024-02-20 06:10:00|11.9|10.7|11.87|10.67|11.95|10.75|11.87|10.67|0
1708409700000|2024-02-20 06:15:00|11.81|10.61|11.73|10.53|11.87|10.67|11.68|10.48|0
1708410000000|2024-02-20 06:20:00|11.71|10.51|11.76|10.56|11.78|10.58|11.7|10.5|0
1708410300000|2024-02-20 06:25:00|11.78|10.58|11.65|10.45|11.78|10.58|11.65|10.45|0
1708410600000|2024-02-20 06:30:00|11.66|10.46|11.67|10.47|11.67|10.47|11.54|10.34|0
1708410900000|2024-02-20 06:35:00|11.64|10.44|11.69|10.49|11.72|10.52|11.64|10.44|0
1708411200000|2024-02-20 06:40:00|11.67|10.47|11.67|10.47|11.67|10.47|11.64|10.44|0
1708411500000|2024-02-20 06:45:00|11.69|10.49|11.79|10.59|11.79|10.59|11.69|10.49|0
1708411800000|2024-02-20 06:50:00|11.81|10.61|12.19|10.99|12.67|11.47|11.79|10.59|0
1708412100000|2024-02-20 06:55:00|12.21|11.01|12.19|10.99|12.25|11.05|12.14|10.94|0
1708412400000|2024-02-20 07:00:00|12.16|10.96|12.19|10.99|12.26|11.06|12.11|10.91|0
1708412700000|2024-02-20 07:05:00|12.22|11.02|12.24|11.04|12.35|11.15|12.19|10.99|0
1708413000000|2024-02-20 07:10:00|12.25|11.05|12.26|11.06|12.32|11.12|12.08|10.88|0
1708413300000|2024-02-20 07:15:00|12.23|11.03|12.04|10.84|12.23|11.03|12.02|10.82|0
1708413600000|2024-02-20 07:20:00|12.06|10.86|12.17|10.97|12.23|11.03|12.02|10.82|0
1708413900000|2024-02-20 07:25:00|12.15|10.95|12.31|11.11|12.33|11.13|12.09|10.89|0
1708414200000|2024-02-20 07:30:00|12.28|11.08|12.36|11.16|12.36|11.16|12.21|11.01|0
1708414500000|2024-02-20 07:35:00|12.38|11.18|12.27|11.07|12.38|11.18|12.22|11.02|0
1708414800000|2024-02-20 07:40:00|12.29|11.09|12.27|11.07|12.35|11.15|12.19|10.99|0
1708415100000|2024-02-20 07:45:00|12.24|11.04|12.21|11.01|12.27|11.07|12.19|10.99|0
1708415400000|2024-02-20 07:50:00|12.2|11|11.97|10.77|12.21|11.01|11.97|10.77|0
1708415700000|2024-02-20 07:55:00|12|10.8|12.13|10.93|12.14|10.94|11.97|10.77|0
1708416000000|2024-02-20 08:00:00|12.21|11.01|11.98|10.78|12.23|11.03|11.98|10.78|0
1708416300000|2024-02-20 08:05:00|11.99|10.79|12.22|11.02|12.23|11.03|11.94|10.74|0
1708416600000|2024-02-20 08:10:00|12.23|11.03|12.17|10.97|12.39|11.19|12.17|10.97|0
1708416900000|2024-02-20 08:15:00|12.19|10.99|12.58|11.38|12.61|11.41|12.14|10.94|0
1708417200000|2024-02-20 08:20:00|12.55|11.35|12.84|11.64|13.03|11.83|12.4|11.2|0
1708417500000|2024-02-20 08:25:00|12.87|11.67|12.73|11.53|13.01|11.81|12.7|11.5|0
1708417800000|2024-02-20 08:30:00|12.71|11.51|12.61|11.41|12.83|11.63|12.61|11.41|0
1708418100000|2024-02-20 08:35:00|12.58|11.38|12.28|11.08|12.64|11.44|12.28|11.08|0
1708418400000|2024-02-20 08:40:00|12.25|11.05|12.33|11.13|12.39|11.19|12.19|10.99|0
1708418700000|2024-02-20 08:45:00|12.36|11.16|12.18|10.98|12.36|11.16|12.14|10.94|0
1708419000000|2024-02-20 08:50:00|12.19|10.99|12.19|10.99|12.33|11.13|12.13|10.93|0
1708419300000|2024-02-20 08:55:00|12.21|11.01|12.16|10.96|12.21|11.01|12.05|10.85|0
1708419600000|2024-02-20 09:00:00|12.13|10.93|11.94|10.74|12.16|10.96|11.82|10.62|0
1708419900000|2024-02-20 09:05:00|11.97|10.77|12.02|10.82|12.02|10.82|11.86|10.66|0
1708420200000|2024-02-20 09:10:00|12.04|10.84|11.96|10.76|12.07|10.87|11.88|10.68|0
1708420500000|2024-02-20 09:15:00|11.88|10.68|11.85|10.65|11.99|10.79|11.64|10.44|0
1708420800000|2024-02-20 09:20:00|11.82|10.62|12.17|10.97|12.17|10.97|11.78|10.58|0
1708421100000|2024-02-20 09:25:00|12.22|11.02|12.4|11.2|12.44|11.24|12.22|11.02|0
1708421400000|2024-02-20 09:30:00|12.41|11.21|12.58|11.38|12.6|11.4|12.36|11.16|0
1708421700000|2024-02-20 09:35:00|12.6|11.4|12.49|11.29|12.72|11.52|12.49|11.29|0
1708422000000|2024-02-20 09:40:00|12.46|11.26|12.38|11.18|12.52|11.32|12.34|11.14|0
1708422300000|2024-02-20 09:45:00|12.4|11.2|12.35|11.15|12.43|11.23|12.26|11.06|0
1708422600000|2024-02-20 09:50:00|12.37|11.17|12.48|11.28|12.64|11.44|12.37|11.17|0
1708422900000|2024-02-20 09:55:00|12.5|11.3|12.61|11.41|12.63|11.43|12.39|11.19|0
1708423200000|2024-02-20 10:00:00|12.64|11.44|12.96|11.76|12.99|11.79|12.61|11.41|0
1708423500000|2024-02-20 10:05:00|12.99|11.79|13.33|12.13|13.39|12.19|12.96|11.76|0
1708423800000|2024-02-20 10:10:00|13.36|12.16|13.13|11.93|13.36|12.16|12.93|11.73|0
1708424100000|2024-02-20 10:15:00|13.16|11.96|13.13|11.93|13.3|12.1|13.1|11.9|0
1708424400000|2024-02-20 10:20:00|13.07|11.87|13.33|12.13|13.38|12.18|13.07|11.87|0
1708424700000|2024-02-20 10:25:00|13.3|12.1|13.12|11.92|13.3|12.1|12.98|11.78|0
1708425000000|2024-02-20 10:30:00|13.15|11.95|13.17|11.97|13.2|12|13.09|11.89|0
1708425300000|2024-02-20 10:35:00|13.14|11.94|12.88|11.68|13.17|11.97|12.88|11.68|0
1708425600000|2024-02-20 10:40:00|12.86|11.66|12.99|11.79|13.05|11.85|12.83|11.63|0
1708425900000|2024-02-20 10:45:00|13.05|11.85|12.52|11.32|13.05|11.85|12.52|11.32|0
1708426200000|2024-02-20 10:50:00|12.5|11.3|12.75|11.55|12.75|11.55|12.49|11.29|0
1708426500000|2024-02-20 10:55:00|12.72|11.52|12.77|11.57|12.86|11.66|12.57|11.37|0
1708426800000|2024-02-20 11:00:00|12.74|11.54|13.17|11.97|13.38|12.18|12.71|11.51|0
1708427100000|2024-02-20 11:05:00|13.14|11.94|12.97|11.77|13.17|11.97|12.94|11.74|0
1708427400000|2024-02-20 11:10:00|12.98|11.78|12.82|11.62|13.02|11.82|12.73|11.53|0
1708427700000|2024-02-20 11:15:00|12.79|11.59|12.93|11.73|12.99|11.79|12.79|11.59|0
1708428000000|2024-02-20 11:20:00|12.9|11.7|12.94|11.74|12.96|11.76|12.73|11.53|0
1708428300000|2024-02-20 11:25:00|12.93|11.73|12.59|11.39|12.93|11.73|12.56|11.36|0
1708428600000|2024-02-20 11:30:00|12.62|11.42|12.53|11.33|12.62|11.42|12.34|11.14|0
1708428900000|2024-02-20 11:35:00|12.55|11.35|12.33|11.13|12.6|11.4|12.33|11.13|0
1708429200000|2024-02-20 11:40:00|12.32|11.12|12.28|11.08|12.32|11.12|12.14|10.94|0
1708429500000|2024-02-20 11:45:00|12.27|11.07|12.12|10.92|12.3|11.1|12.11|10.91|0
1708429800000|2024-02-20 11:50:00|12.11|10.91|12.13|10.93|12.22|11.02|12.1|10.9|0
1708430100000|2024-02-20 11:55:00|12.15|10.95|12.02|10.82|12.19|10.99|11.99|10.79|0
1708430400000|2024-02-20 12:00:00|11.97|10.77|11.96|10.76|12.35|11.15|11.88|10.68|0
1708430700000|2024-02-20 12:05:00|11.99|10.79|11.88|10.68|12.02|10.82|11.88|10.68|0
1708431000000|2024-02-20 12:10:00|11.85|10.65|11.72|10.52|11.88|10.68|11.69|10.49|0
1708431300000|2024-02-20 12:15:00|11.74|10.54|11.93|10.73|11.98|10.78|11.72|10.52|0
1708431600000|2024-02-20 12:20:00|11.9|10.7|11.76|10.56|11.93|10.73|11.71|10.51|0
1708431900000|2024-02-20 12:25:00|11.74|10.54|11.66|10.46|11.79|10.59|11.66|10.46|0
1708432200000|2024-02-20 12:30:00|11.71|10.51|11.76|10.56|11.76|10.56|11.65|10.45|0
1708432500000|2024-02-20 12:35:00|11.73|10.53|11.68|10.48|11.76|10.56|11.64|10.44|0
1708432800000|2024-02-20 12:40:00|11.7|10.5|11.86|10.66|11.86|10.66|11.69|10.49|0
1708433100000|2024-02-20 12:45:00|11.85|10.65|12.13|10.93|12.18|10.98|11.85|10.65|0
1708433400000|2024-02-20 12:50:00|12.1|10.9|12.04|10.84|12.18|10.98|11.94|10.74|0
1708433700000|2024-02-20 12:55:00|12.03|10.83|12.01|10.81|12.1|10.9|11.96|10.76|0
1708434000000|2024-02-20 13:00:00|11.99|10.79|12.06|10.86|12.06|10.86|11.9|10.7|0
1708434300000|2024-02-20 13:05:00|12.04|10.84|12.09|10.89|12.15|10.95|11.9|10.7|0
1708434600000|2024-02-20 13:10:00|12.12|10.92|11.71|10.51|12.12|10.92|11.71|10.51|0
1708434900000|2024-02-20 13:15:00|11.74|10.54|12.08|10.88|12.08|10.88|11.71|10.51|0
1708435200000|2024-02-20 13:20:00|12.11|10.91|12.24|11.04|12.36|11.16|12.08|10.88|0
1708435500000|2024-02-20 13:25:00|12.22|11.02|12.19|10.99|12.27|11.07|12.05|10.85|0
1708435800000|2024-02-20 13:30:00|12.13|10.93|12.24|11.04|12.27|11.07|11.91|10.71|0
1708436100000|2024-02-20 13:35:00|12.27|11.07|12.06|10.86|12.43|11.23|12.04|10.84|0
1708436400000|2024-02-20 13:40:00|12.04|10.84|11.77|10.57|12.04|10.84|11.59|10.39|0
1708436700000|2024-02-20 13:45:00|11.72|10.52|11.96|10.76|11.98|10.78|11.69|10.49|0
1708437000000|2024-02-20 13:50:00|11.98|10.78|11.9|10.7|12.23|11.03|11.9|10.7|0
1708437300000|2024-02-20 13:55:00|11.93|10.73|12.11|10.91|12.2|11|11.93|10.73|0
1708437600000|2024-02-20 14:00:00|12.09|10.89|12.17|10.97|12.28|11.08|12.06|10.86|0
1708437900000|2024-02-20 14:05:00|12.18|10.98|12.25|11.05|12.36|11.16|12.11|10.91|0
1708438200000|2024-02-20 14:10:00|12.27|11.07|12.08|10.88|12.27|11.07|12.08|10.88|0
1708438500000|2024-02-20 14:15:00|12.09|10.89|12.1|10.9|12.1|10.9|11.97|10.77|0
1708438800000|2024-02-20 14:20:00|12.13|10.93|12.24|11.04|12.35|11.15|12.07|10.87|0
1708439100000|2024-02-20 14:25:00|12.26|11.06|12.21|11.01|12.49|11.29|12.15|10.95|0
1708439400000|2024-02-20 14:30:00|12.18|10.98|11.94|10.74|12.46|11.26|11.78|10.58|0
1708439700000|2024-02-20 14:35:00|11.86|10.66|12.97|11.77|13.05|11.85|11.83|10.63|0
1708440000000|2024-02-20 14:40:00|12.99|11.79|13.58|12.38|13.95|12.75|12.99|11.79|0
1708440300000|2024-02-20 14:45:00|13.64|12.44|13.64|12.44|13.88|12.68|13.43|12.23|0
1708440600000|2024-02-20 14:50:00|13.7|12.5|13.51|12.31|14.25|13.05|12.96|11.76|0
1708440900000|2024-02-20 14:55:00|13.48|12.28|13.5|12.3|13.53|12.33|13.09|11.89|0
1708441200000|2024-02-20 15:00:00|13.53|12.33|14.26|13.06|14.27|13.07|13.44|12.24|0
1708441500000|2024-02-20 15:05:00|14.27|13.07|14.24|13.04|14.33|13.13|13.99|12.79|0
1708441800000|2024-02-20 15:10:00|14.14|12.94|14.77|13.57|14.9|13.7|14.11|12.91|0
1708442100000|2024-02-20 15:15:00|14.71|13.51|14.48|13.28|14.87|13.67|14.17|12.97|0
1708442400000|2024-02-20 15:20:00|14.55|13.35|14.42|13.22|14.7|13.5|14.26|13.06|0
1708442700000|2024-02-20 15:25:00|14.48|13.28|14.21|13.01|14.67|13.47|13.92|12.72|0
1708443000000|2024-02-20 15:30:00|14.18|12.98|14.61|13.41|14.81|13.61|14.15|12.95|0
1708443300000|2024-02-20 15:35:00|14.55|13.35|14.42|13.22|14.65|13.45|14.36|13.16|0
1708443600000|2024-02-20 15:40:00|14.45|13.25|14.17|12.97|14.45|13.25|13.92|12.72|0
1708443900000|2024-02-20 15:45:00|14.2|13|13.34|12.14|14.2|13|13.28|12.08|0
1708444200000|2024-02-20 15:50:00|13.37|12.17|13.18|11.98|13.37|12.17|12.86|11.66|0
1708444500000|2024-02-20 15:55:00|13.1|11.9|12.83|11.63|13.18|11.98|12.83|11.63|0
1708444800000|2024-02-20 16:00:00|12.8|11.6|12.74|11.54|12.89|11.69|12.54|11.34|0
1708445100000|2024-02-20 16:05:00|12.77|11.57|13|11.8|13.09|11.89|12.66|11.46|0
1708445400000|2024-02-20 16:10:00|13.03|11.83|13.12|11.92|13.21|12.01|12.91|11.71|0
1708445700000|2024-02-20 16:15:00|13.09|11.89|13.05|11.85|13.12|11.92|12.74|11.54|0
1708446000000|2024-02-20 16:20:00|13.08|11.88|12.91|11.71|13.26|12.06|12.91|11.71|0
1708446300000|2024-02-20 16:25:00|12.93|11.73|12.84|11.64|13.11|11.91|12.82|11.62|0
1708446600000|2024-02-20 16:30:00|12.87|11.67|13.58|12.38|13.71|12.51|12.84|11.64|0
1708446900000|2024-02-20 16:35:00|13.61|12.41|13.52|12.32|13.77|12.57|13.4|12.2|0
1708447200000|2024-02-20 16:40:00|13.55|12.35|13.4|12.2|13.64|12.44|13.37|12.17|0
1708447500000|2024-02-20 16:45:00|13.43|12.23|13.48|12.28|13.51|12.31|13.28|12.08|0
1708447800000|2024-02-20 16:50:00|13.51|12.31|13.69|12.49|13.69|12.49|13.42|12.22|0
1708448100000|2024-02-20 16:55:00|13.68|12.48|14.31|13.11|14.35|13.15|13.68|12.48|0
1708448400000|2024-02-20 17:00:00|14.35|13.15|14.93|13.73|15.06|13.86|14.28|13.08|0
1708448700000|2024-02-20 17:05:00|14.96|13.76|14.92|13.72|15.06|13.86|14.82|13.62|0
1708449000000|2024-02-20 17:10:00|14.96|13.76|15.09|13.89|15.15|13.95|14.69|13.49|0
1708449300000|2024-02-20 17:15:00|15.05|13.85|15.35|14.15|15.56|14.36|15.02|13.82|0
1708449600000|2024-02-20 17:20:00|15.38|14.18|15.52|14.32|15.52|14.32|15.08|13.88|0
1708449900000|2024-02-20 17:25:00|15.48|14.28|15.18|13.98|15.52|14.32|15.14|13.94|0
1708450200000|2024-02-20 17:30:00|15.21|14.01|14.65|13.45|15.24|14.04|14.61|13.41|0
1708450500000|2024-02-20 17:35:00|14.68|13.48|15.86|14.64|15.9|14.68|14.64|13.44|0
1708450800000|2024-02-20 17:40:00|15.83|14.61|14.87|13.67|15.83|14.61|14.8|13.6|0
1708451100000|2024-02-20 17:45:00|14.9|13.7|15.1|13.9|15.1|13.9|14.64|13.44|0
1708451400000|2024-02-20 17:50:00|15.03|13.83|14.7|13.5|15.26|14.06|14.54|13.34|0
1708451700000|2024-02-20 17:55:00|14.66|13.46|14.6|13.4|14.79|13.59|14.44|13.24|0
1708452000000|2024-02-20 18:00:00|14.56|13.36|14.82|13.62|14.92|13.72|14.43|13.23|0
1708452300000|2024-02-20 18:05:00|14.85|13.65|14.65|13.45|15.02|13.82|14.59|13.39|0
1708452600000|2024-02-20 18:10:00|14.72|13.52|14.65|13.45|14.82|13.62|14.52|13.32|0
1708452900000|2024-02-20 18:15:00|14.75|13.55|14.52|13.32|15.31|14.11|14.52|13.32|0
1708453200000|2024-02-20 18:20:00|14.55|13.35|14.13|12.93|14.58|13.38|13.98|12.78|0
1708453500000|2024-02-20 18:25:00|14.16|12.96|14.94|13.74|15.2|14|14.13|12.93|0
1708453800000|2024-02-20 18:30:00|14.97|13.77|15.13|13.93|15.51|14.31|14.9|13.7|0
1708454100000|2024-02-20 18:35:00|15.17|13.97|15.03|13.83|15.44|14.24|15|13.8|0
1708454400000|2024-02-20 18:40:00|15.06|13.86|14.41|13.21|15.13|13.93|14.37|13.17|0
1708454700000|2024-02-20 18:45:00|14.44|13.24|14.47|13.27|14.53|13.33|14.25|13.05|0
1708455000000|2024-02-20 18:50:00|14.43|13.23|14.37|13.17|14.56|13.36|14.07|12.87|0
1708455300000|2024-02-20 18:55:00|14.43|13.23|14.02|12.82|14.43|13.23|13.99|12.79|0
1708455600000|2024-02-20 19:00:00|14.05|12.85|14.52|13.32|14.55|13.35|13.92|12.72|0
1708455900000|2024-02-20 19:05:00|14.55|13.35|14.17|12.97|14.55|13.35|14.14|12.94|0
1708456200000|2024-02-20 19:10:00|14.2|13|13.83|12.63|14.42|13.22|13.73|12.53|0
1708456500000|2024-02-20 19:15:00|13.76|12.56|13.36|12.16|14.33|13.13|13.27|12.07|0
1708456800000|2024-02-20 19:20:00|13.42|12.22|13.91|12.71|14.07|12.87|13.42|12.22|0
1708457100000|2024-02-20 19:25:00|13.88|12.68|13.36|12.16|14.04|12.84|13.33|12.13|0
1708457400000|2024-02-20 19:30:00|13.33|12.13|13.92|12.72|13.92|12.72|13.23|12.03|0
1708457700000|2024-02-20 19:35:00|13.86|12.66|13.1|11.9|13.86|12.66|12.88|11.68|0
1708458000000|2024-02-20 19:40:00|13.07|11.87|12.86|11.66|13.13|11.93|12.65|11.45|0
1708458300000|2024-02-20 19:45:00|12.89|11.69|12.22|11.02|12.89|11.69|12.22|11.02|0
1708458600000|2024-02-20 19:50:00|12.19|10.99|12.46|11.26|12.47|11.27|12.05|10.85|0
1708458900000|2024-02-20 19:55:00|12.42|11.22|12.16|10.96|12.42|11.22|12.1|10.9|0
1708459200000|2024-02-20 20:00:00|12.1|10.9|12.47|11.27|12.64|11.44|12.07|10.87|0
1708459500000|2024-02-20 20:05:00|12.5|11.3|12.1|10.9|12.5|11.3|12.07|10.87|0
1708459800000|2024-02-20 20:10:00|12.07|10.87|12.86|11.66|12.86|11.66|11.96|10.76|0
1708460100000|2024-02-20 20:15:00|12.88|11.68|12.97|11.77|13|11.8|12.65|11.45|0
1708460400000|2024-02-20 20:20:00|13|11.8|13|11.8|13.15|11.95|12.68|11.48|0
1708460700000|2024-02-20 20:25:00|12.97|11.77|12.64|11.44|13|11.8|12.47|11.27|0
1708461000000|2024-02-20 20:30:00|12.61|11.41|14.09|12.89|14.44|13.24|12.5|11.3|0
1708461300000|2024-02-20 20:35:00|14.15|12.95|14.06|12.86|14.57|13.37|13.62|12.42|0
1708461600000|2024-02-20 20:40:00|14.12|12.92|13.65|12.45|14.15|12.95|13.56|12.36|0
1708461900000|2024-02-20 20:45:00|13.68|12.48|13.43|12.23|13.74|12.54|13.16|11.96|0
1708462200000|2024-02-20 20:50:00|13.48|12.28|13.37|12.17|13.77|12.57|13.25|12.05|0
1708462500000|2024-02-20 20:55:00|13.34|12.14|12.6|11.4|13.7|12.5|12.6|11.4|0
1708462800000|2024-02-20 21:00:00|12.48|11.28|12.97|11.77|13|11.8|12.48|11.28|0
1708463100000|2024-02-20 21:05:00|12.94|11.74|13.12|11.92|13.15|11.95|12.94|11.74|0
1708463400000|2024-02-20 21:10:00|13.09|11.89|13.17|11.97|13.2|12|13.06|11.86|0
1708463700000|2024-02-20 21:15:00|13.34|11.74|13.37|11.77|13.42|11.82|13.34|11.74|0
1708464000000|2024-02-20 21:20:00|13.34|11.74|13.16|11.56|13.37|11.77|13.16|11.56|0
1708464300000|2024-02-20 21:25:00|13.13|11.53|13.1|11.5|13.16|11.56|13.1|11.5|0
1708464600000|2024-02-20 21:30:00|13.13|11.53|13.01|11.41|13.14|11.54|12.95|11.35|0
1708464900000|2024-02-20 21:35:00|12.98|11.38|12.86|11.26|12.98|11.38|12.86|11.26|0
1708465200000|2024-02-20 21:40:00|12.87|11.27|12.83|11.23|12.89|11.29|12.77|11.17|0
1708465500000|2024-02-20 21:45:00|12.8|11.2|12.82|11.22|12.88|11.28|12.8|11.2|0
1708465800000|2024-02-20 21:50:00|12.85|11.25|12.91|11.31|12.91|11.31|12.82|11.22|0
1708466100000|2024-02-20 21:55:00|12.94|11.34|12.98|11.38|13.12|11.52|12.94|11.34|0
1708466400000|2024-02-20 22:00:00|12.99|11.39|13.05|11.45|13.05|11.45|12.94|11.34|0
1708466700000|2024-02-20 22:05:00|13.03|11.43|13|11.4|13.08|11.48|13|11.4|0
1708467000000|2024-02-20 22:10:00|12.99|11.39|13.07|11.47|13.07|11.47|12.99|11.39|0
1708467300000|2024-02-20 22:15:00|13.04|11.44|13.05|11.45|13.07|11.47|13.04|11.44|0
1708467600000|2024-02-20 22:20:00|13.04|11.44|13.1|11.5|13.1|11.5|13.04|11.44|0
1708467900000|2024-02-20 22:25:00|13.11|11.51|13.2|11.6|13.2|11.6|13.11|11.51|0
1708468200000|2024-02-20 22:30:00|13.21|11.61|13.21|11.61|13.23|11.63|13.19|11.59|0
1708468500000|2024-02-20 22:35:00|13.25|11.65|13.21|11.61|13.25|11.65|13.2|11.6|0
1708468800000|2024-02-20 22:40:00|13.2|11.6|13.21|11.61|13.21|11.61|13.2|11.6|0
1708469100000|2024-02-20 22:45:00|13.19|11.59|13.15|11.55|13.19|11.59|13.1|11.5|0
1708469400000|2024-02-20 22:50:00|13.11|11.51|13.11|11.51|13.12|11.52|13.09|11.49|0
1708469700000|2024-02-20 22:55:00|13.1|11.5|13.03|11.43|13.11|11.51|13.02|11.42|0
1708470000000|2024-02-20 23:00:00|12.97|11.37|13.13|11.53|13.28|11.68|12.97|11.37|0
1708470300000|2024-02-20 23:05:00|13.11|11.51|13.13|11.53|13.19|11.59|13.1|11.5|0
1708470600000|2024-02-20 23:10:00|13.1|11.5|12.98|11.38|13.12|11.52|12.75|11.15|0
1708470900000|2024-02-20 23:15:00|13|11.4|12.74|11.14|13|11.4|12.67|11.07|0
1708471200000|2024-02-20 23:20:00|12.76|11.16|12.62|11.02|12.81|11.21|12.62|11.02|0
1708471500000|2024-02-20 23:25:00|12.65|11.05|12.59|10.99|12.68|11.08|12.56|10.96|0
1708471800000|2024-02-20 23:30:00|12.56|10.96|12.79|11.19|12.82|11.22|12.56|10.96|0
1708472100000|2024-02-20 23:35:00|12.82|11.22|12.96|11.36|12.96|11.36|12.76|11.16|0
1708472400000|2024-02-20 23:40:00|12.95|11.35|13.02|11.42|13.05|11.45|12.95|11.35|0
1708472700000|2024-02-20 23:45:00|13.05|11.45|13.13|11.53|13.16|11.56|13.02|11.42|0
1708473000000|2024-02-20 23:50:00|13.16|11.56|13.07|11.47|13.16|11.56|13.04|11.44|0
1708473300000|2024-02-20 23:55:00|13.08|11.48|13.09|11.49|13.1|11.5|13.01|11.41|0
1708473600000|2024-02-21 00:00:00|13.07|11.47|13.06|11.46|13.21|11.61|13.04|11.44|0
1708473900000|2024-02-21 00:05:00|13.09|11.49|12.97|11.37|13.09|11.49|12.86|11.26|0
1708474200000|2024-02-21 00:10:00|12.96|11.36|12.94|11.34|12.99|11.39|12.91|11.31|0
1708474500000|2024-02-21 00:15:00|12.91|11.31|12.99|11.39|13.02|11.42|12.91|11.31|0
1708474800000|2024-02-21 00:20:00|13.02|11.42|12.88|11.28|13.08|11.48|12.85|11.25|0
1708475100000|2024-02-21 00:25:00|12.85|11.25|12.9|11.3|12.93|11.33|12.79|11.19|0
1708475400000|2024-02-21 00:30:00|12.93|11.33|12.99|11.39|13.07|11.47|12.93|11.33|0
1708475700000|2024-02-21 00:35:00|13.01|11.41|13.07|11.47|13.07|11.47|13.01|11.41|0
1708476000000|2024-02-21 00:40:00|13.04|11.44|13.1|11.5|13.1|11.5|13.01|11.41|0
1708476300000|2024-02-21 00:45:00|13.13|11.53|13.12|11.52|13.16|11.56|13.09|11.49|0
1708476600000|2024-02-21 00:50:00|13.15|11.55|13.24|11.64|13.27|11.67|13.12|11.52|0
1708476900000|2024-02-21 00:55:00|13.21|11.61|13.44|11.84|13.48|11.88|13.21|11.61|0
1708477200000|2024-02-21 01:00:00|13.46|11.86|13.59|11.99|13.75|12.15|13.46|11.86|0
1708477500000|2024-02-21 01:05:00|13.58|11.98|13.68|12.08|13.77|12.17|13.56|11.96|0
1708477800000|2024-02-21 01:10:00|13.65|12.05|13.8|12.2|13.86|12.26|13.65|12.05|0
1708478100000|2024-02-21 01:15:00|13.6|12.4|14.06|12.86|14.35|13.15|13.6|12.4|0
1708478400000|2024-02-21 01:20:00|14.09|12.89|14.02|12.82|14.15|12.95|14.02|12.82|0
1708478700000|2024-02-21 01:25:00|14.05|12.85|13.99|12.79|14.08|12.88|13.99|12.79|0
1708479000000|2024-02-21 01:30:00|14.02|12.82|14.14|12.94|14.27|13.07|14|12.8|0
1708479300000|2024-02-21 01:35:00|14.11|12.91|13.89|12.69|14.14|12.94|13.89|12.69|0
1708479600000|2024-02-21 01:40:00|13.92|12.72|13.73|12.53|13.98|12.78|13.73|12.53|0
1708479900000|2024-02-21 01:45:00|13.74|12.54|13.91|12.71|13.91|12.71|13.73|12.53|0
1708480200000|2024-02-21 01:50:00|13.9|12.7|13.94|12.74|13.97|12.77|13.85|12.65|0
1708480500000|2024-02-21 01:55:00|13.91|12.71|13.78|12.58|13.91|12.71|13.78|12.58|0
1708480800000|2024-02-21 02:00:00|13.8|12.6|13.69|12.49|13.81|12.61|13.66|12.46|0
1708481100000|2024-02-21 02:05:00|13.72|12.52|13.77|12.57|13.81|12.61|13.68|12.48|0
1708481400000|2024-02-21 02:10:00|13.81|12.61|13.86|12.66|13.86|12.66|13.77|12.57|0
1708481700000|2024-02-21 02:15:00|13.85|12.65|13.77|12.57|13.85|12.65|13.71|12.51|0
1708482000000|2024-02-21 02:20:00|13.8|12.6|13.8|12.6|13.86|12.66|13.76|12.56|0
1708482300000|2024-02-21 02:25:00|13.78|12.58|13.85|12.65|13.89|12.69|13.76|12.56|0
1708482600000|2024-02-21 02:30:00|13.89|12.69|13.91|12.71|13.94|12.74|13.82|12.62|0
1708482900000|2024-02-21 02:35:00|13.9|12.7|14.13|12.93|14.16|12.96|13.9|12.7|0
1708483200000|2024-02-21 02:40:00|14.11|12.91|13.91|12.71|14.11|12.91|13.91|12.71|0
1708483500000|2024-02-21 02:45:00|13.88|12.68|13.87|12.67|13.91|12.71|13.81|12.61|0
1708483800000|2024-02-21 02:50:00|13.9|12.7|13.96|12.76|14|12.8|13.87|12.67|0
1708484100000|2024-02-21 02:55:00|13.93|12.73|13.93|12.73|14.02|12.82|13.9|12.7|0
1708484400000|2024-02-21 03:00:00|13.91|12.71|13.96|12.76|13.96|12.76|13.87|12.67|0
1708484700000|2024-02-21 03:05:00|13.99|12.79|13.92|12.72|13.99|12.79|13.89|12.69|0
1708485000000|2024-02-21 03:10:00|13.95|12.75|13.95|12.75|13.98|12.78|13.86|12.66|0
1708485300000|2024-02-21 03:15:00|13.98|12.78|13.95|12.75|13.98|12.78|13.89|12.69|0
1708485600000|2024-02-21 03:20:00|13.98|12.78|14.07|12.87|14.07|12.87|13.95|12.75|0
1708485900000|2024-02-21 03:25:00|14.05|12.85|14.03|12.83|14.07|12.87|14|12.8|0
1708486200000|2024-02-21 03:30:00|14.07|12.87|13.94|12.74|14.07|12.87|13.94|12.74|0
1708486500000|2024-02-21 03:35:00|13.97|12.77|13.9|12.7|13.97|12.77|13.9|12.7|0
1708486800000|2024-02-21 03:40:00|13.87|12.67|13.84|12.64|13.87|12.67|13.81|12.61|0
1708487100000|2024-02-21 03:45:00|13.87|12.67|13.83|12.63|13.87|12.67|13.8|12.6|0
1708487400000|2024-02-21 03:50:00|13.8|12.6|13.8|12.6|13.83|12.63|13.77|12.57|0
1708487700000|2024-02-21 03:55:00|13.77|12.57|13.7|12.5|13.77|12.57|13.67|12.47|0
1708488000000|2024-02-21 04:00:00|13.72|12.52|13.7|12.5|13.73|12.53|13.67|12.47|0
1708488300000|2024-02-21 04:05:00|13.67|12.47|13.73|12.53|13.76|12.56|13.67|12.47|0
1708488600000|2024-02-21 04:10:00|13.7|12.5|13.66|12.46|13.73|12.53|13.66|12.46|0
1708488900000|2024-02-21 04:15:00|13.69|12.49|13.63|12.43|13.69|12.49|13.63|12.43|0
1708489200000|2024-02-21 04:20:00|13.6|12.4|13.63|12.43|13.63|12.43|13.57|12.37|0
1708489500000|2024-02-21 04:25:00|13.66|12.46|13.59|12.39|13.66|12.46|13.59|12.39|0
1708489800000|2024-02-21 04:30:00|13.56|12.36|13.59|12.39|13.62|12.42|13.56|12.36|0
1708490100000|2024-02-21 04:35:00|13.62|12.42|13.62|12.42|13.65|12.45|13.62|12.42|0
1708490400000|2024-02-21 04:40:00|13.59|12.39|13.61|12.41|13.63|12.43|13.59|12.39|0
1708490700000|2024-02-21 04:45:00|13.58|12.38|13.61|12.41|13.64|12.44|13.58|12.38|0
1708491000000|2024-02-21 04:50:00|13.58|12.38|13.67|12.47|13.67|12.47|13.58|12.38|0
1708491300000|2024-02-21 04:55:00|13.65|12.45|13.67|12.47|13.67|12.47|13.64|12.44|0
1708491600000|2024-02-21 05:00:00|13.64|12.44|13.57|12.37|13.64|12.44|13.54|12.34|0
1708491900000|2024-02-21 05:05:00|13.54|12.34|13.57|12.37|13.57|12.37|13.54|12.34|0
1708492200000|2024-02-21 05:10:00|13.6|12.4|13.66|12.46|13.66|12.46|13.6|12.4|0
1708492500000|2024-02-21 05:15:00|13.65|12.45|13.68|12.48|13.68|12.48|13.62|12.42|0
1708492800000|2024-02-21 05:20:00|13.65|12.45|13.8|12.6|13.81|12.61|13.65|12.45|0
1708493100000|2024-02-21 05:25:00|13.77|12.57|13.68|12.48|13.8|12.6|13.68|12.48|0
1708493400000|2024-02-21 05:30:00|13.65|12.45|13.67|12.47|13.68|12.48|13.49|12.29|0
1708493700000|2024-02-21 05:35:00|13.71|12.51|13.49|12.29|13.71|12.51|13.49|12.29|0
1708494000000|2024-02-21 05:40:00|13.52|12.32|13.48|12.28|13.55|12.35|13.45|12.25|0
1708494300000|2024-02-21 05:45:00|13.45|12.25|13.51|12.31|13.51|12.31|13.45|12.25|0
1708494600000|2024-02-21 05:50:00|13.48|12.28|13.48|12.28|13.51|12.31|13.45|12.25|0
1708494900000|2024-02-21 05:55:00|13.51|12.31|13.49|12.29|13.51|12.31|13.48|12.28|0
1708495200000|2024-02-21 06:00:00|13.48|12.28|13.26|12.06|13.48|12.28|13.23|12.03|0
1708495500000|2024-02-21 06:05:00|13.23|12.03|13.32|12.12|13.35|12.15|13.2|12|0
1708495800000|2024-02-21 06:10:00|13.29|12.09|13.47|12.27|13.47|12.27|13.29|12.09|0
1708496100000|2024-02-21 06:15:00|13.45|12.25|13.31|12.11|13.53|12.33|13.28|12.08|0
1708496400000|2024-02-21 06:20:00|13.34|12.14|13.37|12.17|13.46|12.26|13.28|12.08|0
1708496700000|2024-02-21 06:25:00|13.4|12.2|13.43|12.23|13.52|12.32|13.37|12.17|0
1708497000000|2024-02-21 06:30:00|13.4|12.2|13.33|12.13|13.46|12.26|13.3|12.1|0
1708497300000|2024-02-21 06:35:00|13.3|12.1|13.18|11.98|13.33|12.13|13.18|11.98|0
1708497600000|2024-02-21 06:40:00|13.16|11.96|13.15|11.95|13.24|12.04|13.15|11.95|0
1708497900000|2024-02-21 06:45:00|13.18|11.98|13.26|12.06|13.29|12.09|13.17|11.97|0
1708498200000|2024-02-21 06:50:00|13.29|12.09|13.07|11.87|13.29|12.09|13.05|11.85|0
1708498500000|2024-02-21 06:55:00|13.05|11.85|13.05|11.85|13.14|11.94|13.04|11.84|0
1708498800000|2024-02-21 07:00:00|13.08|11.88|13.19|11.99|13.22|12.02|13.05|11.85|0
1708499100000|2024-02-21 07:05:00|13.16|11.96|13.24|12.04|13.28|12.08|13.13|11.93|0
1708499400000|2024-02-21 07:10:00|13.25|12.05|13.31|12.11|13.31|12.11|13.16|11.96|0
1708499700000|2024-02-21 07:15:00|13.34|12.14|13.21|12.01|13.37|12.17|13.18|11.98|0
1708500000000|2024-02-21 07:20:00|13.18|11.98|13.21|12.01|13.27|12.07|13.18|11.98|0
1708500300000|2024-02-21 07:25:00|13.2|12|13.03|11.83|13.21|12.01|13.02|11.82|0
1708500600000|2024-02-21 07:30:00|13|11.8|13.1|11.9|13.1|11.9|12.97|11.77|0
1708500900000|2024-02-21 07:35:00|13.12|11.92|13.17|11.97|13.17|11.97|13.1|11.9|0
1708501200000|2024-02-21 07:40:00|13.16|11.96|13.17|11.97|13.2|12|13.08|11.88|0
1708501500000|2024-02-21 07:45:00|13.2|12|13.25|12.05|13.26|12.06|13.14|11.94|0
1708501800000|2024-02-21 07:50:00|13.27|12.07|13.24|12.04|13.28|12.08|13.21|12.01|0
1708502100000|2024-02-21 07:55:00|13.25|12.05|13.31|12.11|13.31|12.11|13.19|11.99|0
1708502400000|2024-02-21 08:00:00|13.28|12.08|13.41|12.21|13.55|12.35|13.28|12.08|0
1708502700000|2024-02-21 08:05:00|13.4|12.2|13.38|12.18|13.44|12.24|13.22|12.02|0
1708503000000|2024-02-21 08:10:00|13.41|12.21|13.73|12.53|13.79|12.59|13.41|12.21|0
1708503300000|2024-02-21 08:15:00|13.79|12.59|13.96|12.76|14.07|12.87|13.71|12.51|0
1708503600000|2024-02-21 08:20:00|13.91|12.71|14.06|12.86|14.19|12.99|13.83|12.63|0
1708503900000|2024-02-21 08:25:00|14.16|12.96|14.35|13.15|14.35|13.15|14|12.8|0
1708504200000|2024-02-21 08:30:00|14.33|13.13|14.06|12.86|14.38|13.18|14.06|12.86|0
1708504500000|2024-02-21 08:35:00|14.03|12.83|14.24|13.04|14.28|13.08|14.03|12.83|0
1708504800000|2024-02-21 08:40:00|14.28|13.08|14.15|12.95|14.34|13.14|14.05|12.85|0
1708505100000|2024-02-21 08:45:00|14.18|12.98|14.05|12.85|14.27|13.07|13.89|12.69|0
1708505400000|2024-02-21 08:50:00|14.06|12.86|14.23|13.03|14.23|13.03|13.92|12.72|0
1708505700000|2024-02-21 08:55:00|14.27|13.07|14.55|13.35|14.59|13.39|14.27|13.07|0
1708506000000|2024-02-21 09:00:00|14.52|13.32|14.32|13.12|14.59|13.39|14.2|13|0
1708506300000|2024-02-21 09:05:00|14.31|13.11|14.19|12.99|14.39|13.19|13.91|12.71|0
1708506600000|2024-02-21 09:10:00|14.23|13.03|14.29|13.09|14.39|13.19|14.16|12.96|0
1708506900000|2024-02-21 09:15:00|14.32|13.12|14.25|13.05|14.38|13.18|14.22|13.02|0
1708507200000|2024-02-21 09:20:00|14.27|13.07|14.15|12.95|14.27|13.07|14.03|12.83|0
1708507500000|2024-02-21 09:25:00|14.18|12.98|14.34|13.14|14.41|13.21|14.12|12.92|0
1708507800000|2024-02-21 09:30:00|14.37|13.17|14.07|12.87|14.4|13.2|14.05|12.85|0
1708508100000|2024-02-21 09:35:00|14.08|12.88|13.98|12.78|14.11|12.91|13.92|12.72|0
1708508400000|2024-02-21 09:40:00|13.95|12.75|13.95|12.75|13.98|12.78|13.89|12.69|0
1708508700000|2024-02-21 09:45:00|13.98|12.78|14.1|12.9|14.23|13.03|13.98|12.78|0
1708509000000|2024-02-21 09:50:00|14.14|12.94|14.07|12.87|14.2|13|14.04|12.84|0
1708509300000|2024-02-21 09:55:00|14.04|12.84|14.07|12.87|14.19|12.99|14.01|12.81|0
1708509600000|2024-02-21 10:00:00|14.03|12.83|14.13|12.93|14.16|12.96|14.03|12.83|0
1708509900000|2024-02-21 10:05:00|14.09|12.89|14.12|12.92|14.13|12.93|14.03|12.83|0
1708510200000|2024-02-21 10:10:00|14.14|12.94|13.96|12.76|14.14|12.94|13.96|12.76|0
1708510500000|2024-02-21 10:15:00|13.93|12.73|13.8|12.6|14.02|12.82|13.77|12.57|0
1708510800000|2024-02-21 10:20:00|13.77|12.57|13.64|12.44|13.77|12.57|13.61|12.41|0
1708511100000|2024-02-21 10:25:00|13.61|12.41|13.61|12.41|13.61|12.41|13.49|12.29|0
1708511400000|2024-02-21 10:30:00|13.62|12.42|13.89|12.69|13.92|12.72|13.62|12.42|0
1708511700000|2024-02-21 10:35:00|13.9|12.7|13.94|12.74|13.98|12.78|13.79|12.59|0
1708512000000|2024-02-21 10:40:00|13.98|12.78|13.85|12.65|14.01|12.81|13.85|12.65|0
1708512300000|2024-02-21 10:45:00|13.88|12.68|13.78|12.58|13.91|12.71|13.75|12.55|0
1708512600000|2024-02-21 10:50:00|13.75|12.55|13.56|12.36|13.78|12.58|13.56|12.36|0
1708512900000|2024-02-21 10:55:00|13.53|12.33|13.71|12.51|13.71|12.51|13.5|12.3|0
1708513200000|2024-02-21 11:00:00|13.68|12.48|13.71|12.51|13.77|12.57|13.61|12.41|0
1708513500000|2024-02-21 11:05:00|13.7|12.5|13.77|12.57|13.8|12.6|13.65|12.45|0
1708513800000|2024-02-21 11:10:00|13.8|12.6|14.11|12.91|14.18|12.98|13.71|12.51|0
1708514100000|2024-02-21 11:15:00|14.08|12.88|14.08|12.88|14.08|12.88|13.89|12.69|0
1708514400000|2024-02-21 11:20:00|14.11|12.91|14.1|12.9|14.23|13.03|14.07|12.87|0
1708514700000|2024-02-21 11:25:00|14.14|12.94|14.07|12.87|14.14|12.94|13.98|12.78|0
1708515000000|2024-02-21 11:30:00|14.1|12.9|14.03|12.83|14.12|12.92|13.97|12.77|0
1708515300000|2024-02-21 11:35:00|14.05|12.85|13.94|12.74|14.24|13.04|13.94|12.74|0
1708515600000|2024-02-21 11:40:00|13.97|12.77|14.22|13.02|14.25|13.05|13.9|12.7|0
1708515900000|2024-02-21 11:45:00|14.19|12.99|14.15|12.95|14.19|12.99|13.93|12.73|0
1708516200000|2024-02-21 11:50:00|14.12|12.92|14.03|12.83|14.14|12.94|13.36|12.16|0
1708516500000|2024-02-21 11:55:00|14.06|12.86|13.99|12.79|14.12|12.92|13.99|12.79|0
1708516800000|2024-02-21 12:00:00|14.02|12.82|14.05|12.85|14.12|12.92|13.9|12.7|0
1708517100000|2024-02-21 12:05:00|14.07|12.87|14.22|13.02|14.5|13.3|14.04|12.84|0
1708517400000|2024-02-21 12:10:00|14.24|13.04|13.76|12.56|14.24|13.04|13.76|12.56|0
1708517700000|2024-02-21 12:15:00|13.75|12.55|13.7|12.5|13.76|12.56|13.54|12.34|0
1708518000000|2024-02-21 12:20:00|13.73|12.53|13.82|12.62|13.98|12.78|13.67|12.47|0
1708518300000|2024-02-21 12:25:00|13.85|12.65|13.85|12.65|13.88|12.68|13.69|12.49|0
1708518600000|2024-02-21 12:30:00|13.88|12.68|13.94|12.74|14.08|12.88|13.78|12.58|0
1708518900000|2024-02-21 12:35:00|13.97|12.77|14.15|12.95|14.25|13.05|13.94|12.74|0
1708519200000|2024-02-21 12:40:00|14.12|12.92|14.15|12.95|14.25|13.05|14.03|12.83|0
1708519500000|2024-02-21 12:45:00|14.12|12.92|14.5|13.3|14.53|13.33|14.06|12.86|0
1708519800000|2024-02-21 12:50:00|14.53|13.33|14.69|13.49|14.76|13.56|14.52|13.32|0
1708520100000|2024-02-21 12:55:00|14.66|13.46|14.63|13.43|14.73|13.53|14.56|13.36|0
1708520400000|2024-02-21 13:00:00|14.56|13.36|14.27|13.07|14.59|13.39|14.2|13|0
1708520700000|2024-02-21 13:05:00|14.23|13.03|14.36|13.16|14.46|13.26|14.2|13|0
1708521000000|2024-02-21 13:10:00|14.38|13.18|14.42|13.22|14.45|13.25|14.29|13.09|0
1708521300000|2024-02-21 13:15:00|14.39|13.19|14.35|13.15|14.45|13.25|14.23|13.03|0
1708521600000|2024-02-21 13:20:00|14.38|13.18|14.58|13.38|14.64|13.44|14.38|13.18|0
1708521900000|2024-02-21 13:25:00|14.54|13.34|14.74|13.54|14.77|13.57|14.41|13.21|0
1708522200000|2024-02-21 13:30:00|14.77|13.57|14.83|13.63|14.9|13.7|14.64|13.44|0
1708522500000|2024-02-21 13:35:00|14.8|13.6|14.53|13.33|14.87|13.67|14.5|13.3|0
1708522800000|2024-02-21 13:40:00|14.5|13.3|14.37|13.17|14.66|13.46|14.34|13.14|0
1708523100000|2024-02-21 13:45:00|14.43|13.23|14.43|13.23|14.71|13.51|14.38|13.18|0
1708523400000|2024-02-21 13:50:00|14.4|13.2|14.36|13.16|14.66|13.46|14.33|13.13|0
1708523700000|2024-02-21 13:55:00|14.38|13.18|14.2|13|14.46|13.26|14.2|13|0
1708524000000|2024-02-21 14:00:00|14.18|12.98|14.1|12.9|14.36|13.16|14.1|12.9|0
1708524300000|2024-02-21 14:05:00|14.07|12.87|14.02|12.82|14.13|12.93|13.91|12.71|0
1708524600000|2024-02-21 14:10:00|14|12.8|13.92|12.72|14.09|12.89|13.9|12.7|0
1708524900000|2024-02-21 14:15:00|13.97|12.77|14.09|12.89|14.22|13.02|13.97|12.77|0
1708525200000|2024-02-21 14:20:00|14.12|12.92|14.34|13.14|14.34|13.14|14.09|12.89|0
1708525500000|2024-02-21 14:25:00|14.37|13.17|14.21|13.01|14.47|13.27|14.11|12.91|0
1708525800000|2024-02-21 14:30:00|14.27|13.07|14.79|13.59|14.92|13.72|13.99|12.79|0
1708526100000|2024-02-21 14:35:00|14.75|13.55|14.15|12.95|14.85|13.65|14.06|12.86|0
1708526400000|2024-02-21 14:40:00|14.18|12.98|14.63|13.43|14.73|13.53|14.09|12.89|0
1708526700000|2024-02-21 14:45:00|14.66|13.46|14.76|13.56|15.03|13.83|14.47|13.27|0
1708527000000|2024-02-21 14:50:00|14.73|13.53|14.69|13.49|14.86|13.66|14.4|13.2|0
1708527300000|2024-02-21 14:55:00|14.59|13.39|14.65|13.45|14.72|13.52|14.35|13.15|0
1708527600000|2024-02-21 15:00:00|14.56|13.36|13.64|12.44|14.65|13.45|13.54|12.34|0
1708527900000|2024-02-21 15:05:00|13.67|12.47|13.48|12.28|14.31|13.11|13.45|12.25|0
1708528200000|2024-02-21 15:10:00|13.54|12.34|13.72|12.52|13.72|12.52|13.41|12.21|0
1708528500000|2024-02-21 15:15:00|13.78|12.58|13.5|12.3|13.78|12.58|13.29|12.09|0
1708528800000|2024-02-21 15:20:00|13.53|12.33|13.56|12.36|13.65|12.45|13.41|12.21|0
1708529100000|2024-02-21 15:25:00|13.53|12.33|14.09|12.89|14.09|12.89|13.5|12.3|0
1708529400000|2024-02-21 15:30:00|14.06|12.86|14.28|13.08|14.44|13.24|14.06|12.86|0
1708529700000|2024-02-21 15:35:00|14.31|13.11|14.11|12.91|14.41|13.21|13.99|12.79|0
1708530000000|2024-02-21 15:40:00|14.05|12.85|14.33|13.13|14.4|13.2|13.89|12.69|0
1708530300000|2024-02-21 15:45:00|14.3|13.1|13.98|12.78|14.5|13.3|13.92|12.72|0
1708530600000|2024-02-21 15:50:00|13.95|12.75|14.01|12.81|14.17|12.97|13.92|12.72|0
1708530900000|2024-02-21 15:55:00|14.04|12.84|14.23|13.03|14.23|13.03|13.94|12.74|0
1708531200000|2024-02-21 16:00:00|14.2|13|14.1|12.9|14.2|13|13.78|12.58|0
1708531500000|2024-02-21 16:05:00|14.06|12.86|13.44|12.24|14.19|12.99|13.32|12.12|0
1708531800000|2024-02-21 16:10:00|13.47|12.27|12.93|11.73|13.73|12.53|12.93|11.73|0
1708532100000|2024-02-21 16:15:00|12.96|11.76|13.07|11.87|13.29|12.09|12.93|11.73|0
1708532400000|2024-02-21 16:20:00|13.04|11.84|13.1|11.9|13.13|11.93|12.98|11.78|0
1708532700000|2024-02-21 16:25:00|13.13|11.93|13.14|11.94|13.52|12.32|13.07|11.87|0
1708533000000|2024-02-21 16:30:00|13.11|11.91|13.26|12.06|13.35|12.15|13.05|11.85|0
1708533300000|2024-02-21 16:35:00|13.23|12.03|13.25|12.05|13.47|12.27|13.04|11.84|0
1708533600000|2024-02-21 16:40:00|13.28|12.08|13.13|11.93|13.41|12.21|13.1|11.9|0
1708533900000|2024-02-21 16:45:00|13.1|11.9|13.13|11.93|13.37|12.17|13.1|11.9|0
1708534200000|2024-02-21 16:50:00|13.09|11.89|12.88|11.68|13.09|11.89|12.85|11.65|0
1708534500000|2024-02-21 16:55:00|12.85|11.65|12.88|11.68|12.94|11.74|12.73|11.53|0
1708534800000|2024-02-21 17:00:00|12.91|11.71|13.36|12.16|13.36|12.16|12.82|11.62|0
1708535100000|2024-02-21 17:05:00|13.39|12.19|13.88|12.68|14.05|12.85|13.39|12.19|0
1708535400000|2024-02-21 17:10:00|13.85|12.65|14.1|12.9|14.26|13.06|13.85|12.65|0
1708535700000|2024-02-21 17:15:00|14.07|12.87|13.84|12.64|14.2|13|13.81|12.61|0
1708536000000|2024-02-21 17:20:00|13.81|12.61|13.84|12.64|14.03|12.83|13.68|12.48|0
1708536300000|2024-02-21 17:25:00|13.87|12.67|14.06|12.86|14.12|12.92|13.84|12.64|0
1708536600000|2024-02-21 17:30:00|14.09|12.89|14.18|12.98|14.22|13.02|13.93|12.73|0
1708536900000|2024-02-21 17:35:00|14.15|12.95|13.96|12.76|14.22|13.02|13.92|12.72|0
1708537200000|2024-02-21 17:40:00|13.99|12.79|14.41|13.21|14.67|13.47|13.95|12.75|0
1708537500000|2024-02-21 17:45:00|14.39|13.19|14.21|13.01|14.64|13.44|14.15|12.95|0
1708537800000|2024-02-21 17:50:00|14.18|12.98|13.7|12.5|14.21|13.01|13.63|12.43|0
1708538100000|2024-02-21 17:55:00|13.63|12.43|13.57|12.37|13.79|12.59|13.48|12.28|0
1708538400000|2024-02-21 18:00:00|13.51|12.31|14.39|13.19|15.03|13.83|13.51|12.31|0
1708538700000|2024-02-21 18:05:00|14.56|13.36|14.03|12.83|14.59|13.39|14.03|12.83|0
1708539000000|2024-02-21 18:10:00|14.07|12.87|13.75|12.55|14.07|12.87|13.56|12.36|0
1708539300000|2024-02-21 18:15:00|13.68|12.48|13.56|12.36|13.72|12.52|13.31|12.11|0
1708539600000|2024-02-21 18:20:00|13.53|12.33|13.58|12.38|13.84|12.64|13.49|12.29|0
1708539900000|2024-02-21 18:25:00|13.62|12.42|13.89|12.69|13.99|12.79|13.61|12.41|0
1708540200000|2024-02-21 18:30:00|13.86|12.66|13.95|12.75|14.08|12.88|13.64|12.44|0
1708540500000|2024-02-21 18:35:00|13.94|12.74|13.79|12.59|13.94|12.74|13.61|12.41|0
1708540800000|2024-02-21 18:40:00|13.76|12.56|13.76|12.56|13.95|12.75|13.63|12.43|0
1708541100000|2024-02-21 18:45:00|13.79|12.59|13.57|12.37|13.82|12.62|13.54|12.34|0
1708541400000|2024-02-21 18:50:00|13.6|12.4|13.88|12.68|13.91|12.71|13.54|12.34|0
1708541700000|2024-02-21 18:55:00|13.85|12.65|13.8|12.6|13.97|12.77|13.56|12.36|0
1708542000000|2024-02-21 19:00:00|13.91|12.71|13.34|12.14|14.55|13.35|12.92|11.72|0
1708542300000|2024-02-21 19:05:00|13.4|12.2|13.31|12.11|13.62|12.42|13.16|11.96|0
1708542600000|2024-02-21 19:10:00|13.28|12.08|13.71|12.51|13.74|12.54|13.19|11.99|0
1708542900000|2024-02-21 19:15:00|13.74|12.54|14.31|13.11|14.36|13.16|13.36|12.16|0
1708543200000|2024-02-21 19:20:00|14.32|13.12|15.05|13.85|15.05|13.85|14.13|12.93|0
1708543500000|2024-02-21 19:25:00|15.22|14.02|14.99|13.79|15.56|14.36|14.74|13.54|0
1708543800000|2024-02-21 19:30:00|14.94|13.74|15.21|14.01|15.35|14.15|14.87|13.67|0
1708544100000|2024-02-21 19:35:00|15.24|14.04|15.58|14.38|15.84|14.62|15.07|13.87|0
1708544400000|2024-02-21 19:40:00|15.66|14.45|15.94|14.72|16.06|14.82|15.58|14.38|0
1708544700000|2024-02-21 19:45:00|15.91|14.68|15.44|14.24|16.06|14.82|15.37|14.17|0
1708545000000|2024-02-21 19:50:00|15.37|14.17|15.26|14.06|15.51|14.31|15.26|14.06|0
1708545300000|2024-02-21 19:55:00|15.3|14.1|15.09|13.89|15.35|14.15|14.92|13.72|0
1708545600000|2024-02-21 20:00:00|15.12|13.92|15.5|14.3|15.5|14.3|15.02|13.82|0
1708545900000|2024-02-21 20:05:00|15.46|14.26|15.74|14.53|15.78|14.57|15.43|14.23|0
1708546200000|2024-02-21 20:10:00|15.71|14.5|15.7|14.49|15.96|14.73|15.63|14.43|0
1708546500000|2024-02-21 20:15:00|15.89|14.66|15.88|14.66|16.26|15.01|15.35|14.15|0
1708546800000|2024-02-21 20:20:00|15.85|14.63|15.95|14.72|16.52|15.25|15.85|14.63|0
1708547100000|2024-02-21 20:25:00|15.99|14.76|15.31|14.11|15.99|14.76|15.17|13.97|0
1708547400000|2024-02-21 20:30:00|15.27|14.07|14.37|13.17|15.27|14.07|14.27|13.07|0
1708547700000|2024-02-21 20:35:00|14.34|13.14|13.39|12.19|14.34|13.14|13.15|11.95|0
1708548000000|2024-02-21 20:40:00|13.28|12.08|13.06|11.86|13.36|12.16|12.76|11.56|0
1708548300000|2024-02-21 20:45:00|13.09|11.89|12.53|11.33|13.27|12.07|12.44|11.24|0
1708548600000|2024-02-21 20:50:00|12.41|11.21|11.76|10.56|12.44|11.24|11.71|10.51|0
1708548900000|2024-02-21 20:55:00|11.57|10.37|12.01|10.81|12.42|11.22|11.46|10.26|0
1708549200000|2024-02-21 21:00:00|11.99|10.79|12.21|11.01|12.4|11.2|11.85|10.65|0
1708549500000|2024-02-21 21:05:00|12.23|11.03|12.46|11.26|12.46|11.26|12.18|10.98|0
1708549800000|2024-02-21 21:10:00|12.43|11.23|12.37|11.17|12.63|11.43|12.28|11.08|0
1708550100000|2024-02-21 21:15:00|12.48|10.88|12.51|10.91|12.55|10.95|12.34|10.74|0
1708550400000|2024-02-21 21:20:00|12.54|10.94|12.51|10.91|14.89|13.29|10.44|8.84|0
1708550700000|2024-02-21 21:25:00|12.25|10.65|10.37|8.77|12.53|10.93|10.23|8.63|0
1708551000000|2024-02-21 21:30:00|10.3|8.7|10.37|8.77|10.5|8.9|9.78|8.18|0
1708551300000|2024-02-21 21:35:00|10.42|8.82|10.32|8.72|10.9|9.3|10.32|8.72|0
1708551600000|2024-02-21 21:40:00|10.27|8.67|10.53|8.93|11.44|9.84|10.18|8.58|0
1708551900000|2024-02-21 21:45:00|10.45|8.85|10.48|8.88|10.55|8.95|10.27|8.67|0
1708552200000|2024-02-21 21:50:00|10.44|8.84|10.45|8.85|10.65|9.05|10.31|8.71|0
1708552500000|2024-02-21 21:55:00|10.44|8.84|10.11|8.51|10.57|8.97|10.05|8.45|0
1708552800000|2024-02-21 22:00:00|10.08|8.48|9.98|8.38|10.13|8.53|9.98|8.38|0
1708553100000|2024-02-21 22:05:00|9.96|8.36|9.97|8.37|9.97|8.37|9.82|8.22|0
1708553400000|2024-02-21 22:10:00|9.99|8.39|10.14|8.54|10.16|8.56|9.98|8.38|0
1708553700000|2024-02-21 22:15:00|10.15|8.55|10.28|8.68|10.31|8.71|10.11|8.51|0
1708554000000|2024-02-21 22:20:00|10.27|8.67|10.19|8.59|10.31|8.71|10.18|8.58|0
1708554300000|2024-02-21 22:25:00|10.21|8.61|10.23|8.63|10.27|8.67|10.18|8.58|0
1708554600000|2024-02-21 22:30:00|10.2|8.6|10.04|8.44|10.21|8.61|9.97|8.37|0
1708554900000|2024-02-21 22:35:00|10.03|8.43|10.1|8.5|10.1|8.5|10|8.4|0
1708555200000|2024-02-21 22:40:00|10.09|8.49|10|8.4|10.1|8.5|9.94|8.34|0
1708555500000|2024-02-21 22:45:00|9.96|8.36|9.97|8.37|10.01|8.41|9.94|8.34|0
1708555800000|2024-02-21 22:50:00|9.96|8.36|10.03|8.43|10.07|8.47|9.93|8.33|0
1708556100000|2024-02-21 22:55:00|10.06|8.46|10.01|8.41|10.1|8.5|9.95|8.35|0
1708556400000|2024-02-21 23:00:00|9.87|8.27|10.16|8.56|10.23|8.63|9.85|8.25|0
1708556700000|2024-02-21 23:05:00|10.18|8.58|10.23|8.63|10.32|8.72|10.18|8.58|0
1708557000000|2024-02-21 23:10:00|10.22|8.62|10.13|8.53|10.27|8.67|10.06|8.46|0
1708557300000|2024-02-21 23:15:00|10.14|8.54|9.8|8.2|10.15|8.55|9.8|8.2|0
1708557600000|2024-02-21 23:20:00|9.82|8.22|9.8|8.2|9.92|8.32|9.8|8.2|0
1708557900000|2024-02-21 23:25:00|9.82|8.22|10|8.4|10|8.4|9.81|8.21|0
1708558200000|2024-02-21 23:30:00|9.98|8.38|10.21|8.61|10.21|8.61|9.97|8.37|0
1708558500000|2024-02-21 23:35:00|10.23|8.63|10.35|8.75|10.38|8.78|10.16|8.56|0
1708558800000|2024-02-21 23:40:00|10.3|8.7|10.04|8.44|10.3|8.7|9.97|8.37|0
1708559100000|2024-02-21 23:45:00|10.06|8.46|9.91|8.31|10.06|8.46|9.9|8.3|0
1708559400000|2024-02-21 23:50:00|9.92|8.32|9.94|8.34|10.01|8.41|9.92|8.32|0
1708559700000|2024-02-21 23:55:00|9.97|8.37|9.81|8.21|9.99|8.39|9.81|8.21|0
1708560000000|2024-02-22 00:00:00|9.79|8.19|9.6|8|9.86|8.26|9.5|7.9|0
1708560300000|2024-02-22 00:05:00|9.56|7.96|9.36|7.76|9.6|8|9.36|7.76|0
1708560600000|2024-02-22 00:10:00|9.38|7.78|9.4|7.8|9.51|7.91|9.32|7.72|0
1708560900000|2024-02-22 00:15:00|9.38|7.78|9.2|7.6|9.53|7.93|9.2|7.6|0
1708561200000|2024-02-22 00:20:00|9.23|7.63|9.22|7.62|9.27|7.67|9.18|7.58|0
1708561500000|2024-02-22 00:25:00|9.2|7.6|9.22|7.62|9.31|7.71|9.18|7.58|0
1708561800000|2024-02-22 00:30:00|9.24|7.64|9.28|7.68|9.35|7.75|9.22|7.62|0
1708562100000|2024-02-22 00:35:00|9.29|7.69|9.05|7.45|9.3|7.7|9.05|7.45|0
1708562400000|2024-02-22 00:40:00|9.07|7.47|8.99|7.39|9.11|7.51|8.99|7.39|0
1708562700000|2024-02-22 00:45:00|9|7.4|8.79|7.19|9.02|7.42|8.77|7.17|0
1708563000000|2024-02-22 00:50:00|8.81|7.21|8.75|7.15|8.81|7.21|8.59|6.99|0
1708563300000|2024-02-22 00:55:00|8.73|7.13|8.79|7.19|8.83|7.23|8.65|7.05|0
1708563600000|2024-02-22 01:00:00|8.77|7.17|8.85|7.25|8.87|7.27|8.71|7.11|0
1708563900000|2024-02-22 01:05:00|8.83|7.23|8.85|7.25|8.87|7.27|8.78|7.18|0
1708564200000|2024-02-22 01:10:00|8.82|7.22|8.74|7.14|8.88|7.28|8.72|7.12|0
1708564500000|2024-02-22 01:15:00|8.54|7.34|8.28|7.08|9.49|8.29|8.24|7.04|0
1708564800000|2024-02-22 01:20:00|8.3|7.1|8.4|7.2|8.4|7.2|8.26|7.06|0
1708565100000|2024-02-22 01:25:00|8.38|7.18|8.35|7.15|8.41|7.21|8.32|7.12|0
1708565400000|2024-02-22 01:30:00|8.33|7.13|8.21|7.01|8.33|7.13|8.19|6.99|0
1708565700000|2024-02-22 01:35:00|8.23|7.03|8.29|7.09|8.33|7.13|8.21|7.01|0
1708566000000|2024-02-22 01:40:00|8.31|7.11|8.41|7.21|8.43|7.23|8.26|7.06|0
1708566300000|2024-02-22 01:45:00|8.39|7.19|8.4|7.2|8.4|7.2|8.36|7.16|0
1708566600000|2024-02-22 01:50:00|8.41|7.21|8.5|7.3|8.54|7.34|8.41|7.21|0
1708566900000|2024-02-22 01:55:00|8.51|7.31|8.66|7.46|8.68|7.48|8.5|7.3|0
1708567200000|2024-02-22 02:00:00|8.64|7.44|8.66|7.46|8.68|7.48|8.6|7.4|0
1708567500000|2024-02-22 02:05:00|8.68|7.48|8.68|7.48|8.7|7.5|8.64|7.44|0
1708567800000|2024-02-22 02:10:00|8.7|7.5|8.76|7.56|8.85|7.65|8.7|7.5|0
1708568100000|2024-02-22 02:15:00|8.77|7.57|8.65|7.45|8.78|7.58|8.65|7.45|0
1708568400000|2024-02-22 02:20:00|8.66|7.46|8.69|7.49|8.74|7.54|8.65|7.45|0
1708568700000|2024-02-22 02:25:00|8.71|7.51|8.65|7.45|8.71|7.51|8.59|7.39|0
1708569000000|2024-02-22 02:30:00|8.66|7.46|8.57|7.37|8.66|7.46|8.57|7.37|0
1708569300000|2024-02-22 02:35:00|8.58|7.38|8.58|7.38|8.58|7.38|8.52|7.32|0
1708569600000|2024-02-22 02:40:00|8.56|7.36|8.56|7.36|8.6|7.4|8.49|7.29|0
1708569900000|2024-02-22 02:45:00|8.58|7.38|8.5|7.3|8.6|7.4|8.42|7.22|0
1708570200000|2024-02-22 02:50:00|8.48|7.28|8.43|7.23|8.48|7.28|8.43|7.23|0
1708570500000|2024-02-22 02:55:00|8.41|7.21|8.39|7.19|8.44|7.24|8.39|7.19|0
1708570800000|2024-02-22 03:00:00|8.37|7.17|8.37|7.17|8.43|7.23|8.33|7.13|0
1708571100000|2024-02-22 03:05:00|8.39|7.19|8.39|7.19|8.41|7.21|8.36|7.16|0
1708571400000|2024-02-22 03:10:00|8.36|7.16|8.32|7.12|8.38|7.18|8.32|7.12|0
1708571700000|2024-02-22 03:15:00|8.34|7.14|8.4|7.2|8.4|7.2|8.3|7.1|0
1708572000000|2024-02-22 03:20:00|8.39|7.19|8.42|7.22|8.44|7.24|8.38|7.18|0
1708572300000|2024-02-22 03:25:00|8.43|7.23|8.46|7.26|8.5|7.3|8.42|7.22|0
1708572600000|2024-02-22 03:30:00|8.48|7.28|8.47|7.27|8.49|7.29|8.41|7.21|0
1708572900000|2024-02-22 03:35:00|8.49|7.29|8.49|7.29|8.49|7.29|8.45|7.25|0
1708573200000|2024-02-22 03:40:00|8.47|7.27|8.45|7.25|8.49|7.29|8.45|7.25|0
1708573500000|2024-02-22 03:45:00|8.43|7.23|8.47|7.27|8.47|7.27|8.41|7.21|0
1708573800000|2024-02-22 03:50:00|8.46|7.26|8.44|7.24|8.49|7.29|8.4|7.2|0
1708574100000|2024-02-22 03:55:00|8.45|7.25|8.44|7.24|8.48|7.28|8.44|7.24|0
1708574400000|2024-02-22 04:00:00|8.46|7.26|8.42|7.22|8.48|7.28|8.4|7.2|0
1708574700000|2024-02-22 04:05:00|8.43|7.23|8.44|7.24|8.48|7.28|8.42|7.22|0
1708575000000|2024-02-22 04:10:00|8.42|7.22|8.37|7.17|8.42|7.22|8.37|7.17|0
1708575300000|2024-02-22 04:15:00|8.35|7.15|8.35|7.15|8.35|7.15|8.31|7.11|0
1708575600000|2024-02-22 04:20:00|8.37|7.17|8.38|7.18|8.45|7.25|8.37|7.17|0
1708575900000|2024-02-22 04:25:00|8.39|7.19|8.35|7.15|8.41|7.21|8.33|7.13|0
1708576200000|2024-02-22 04:30:00|8.37|7.17|8.36|7.16|8.39|7.19|8.34|7.14|0
1708576500000|2024-02-22 04:35:00|8.34|7.14|8.3|7.1|8.36|7.16|8.26|7.06|0
1708576800000|2024-02-22 04:40:00|8.28|7.08|8.24|7.04|8.3|7.1|8.24|7.04|0
1708577100000|2024-02-22 04:45:00|8.26|7.06|8.26|7.06|8.27|7.07|8.24|7.04|0
1708577400000|2024-02-22 04:50:00|8.24|7.04|8.23|7.03|8.26|7.06|8.23|7.03|0
1708578000000|2024-02-22 05:00:00|8.24|7.04|8.25|7.05|8.29|7.09|8.23|7.03|0
1708578300000|2024-02-22 05:05:00|8.23|7.03|8.27|7.07|8.27|7.07|8.23|7.03|0
1708578600000|2024-02-22 05:10:00|8.29|7.09|8.25|7.05|8.33|7.13|8.25|7.05|0
1708578900000|2024-02-22 05:15:00|8.24|7.04|8.22|7.02|8.26|7.06|8.22|7.02|0
1708579200000|2024-02-22 05:20:00|8.23|7.03|8.24|7.04|8.24|7.04|8.22|7.02|0
1708579500000|2024-02-22 05:25:00|8.23|7.03|8.16|6.96|8.24|7.04|8.14|6.94|0
1708579800000|2024-02-22 05:30:00|8.17|6.97|8.22|7.02|8.28|7.08|8.16|6.96|0
1708580100000|2024-02-22 05:35:00|8.23|7.03|8.12|6.92|8.23|7.03|8.1|6.9|0
1708580400000|2024-02-22 05:40:00|8.13|6.93|8.09|6.89|8.13|6.93|8.07|6.87|0
1708580700000|2024-02-22 05:45:00|8.11|6.91|8.09|6.89|8.11|6.91|7.96|6.76|0
1708581000000|2024-02-22 05:50:00|8.11|6.91|8.19|6.99|8.21|7.01|8.11|6.91|0
1708581300000|2024-02-22 05:55:00|8.21|7.01|8.2|7|8.34|7.14|8.2|7|0
1708581600000|2024-02-22 06:00:00|8.22|7.02|8.2|7|8.26|7.06|8.18|6.98|0
1708581900000|2024-02-22 06:05:00|8.22|7.02|8.2|7|8.24|7.04|8.18|6.98|0
1708582200000|2024-02-22 06:10:00|8.22|7.02|8.16|6.96|8.22|7.02|8.16|6.96|0
1708582500000|2024-02-22 06:15:00|8.18|6.98|8.12|6.92|8.18|6.98|8.12|6.92|0
1708582800000|2024-02-22 06:20:00|8.14|6.94|8.13|6.93|8.15|6.95|8.11|6.91|0
1708583100000|2024-02-22 06:25:00|8.11|6.91|8.05|6.85|8.11|6.91|8.05|6.85|0
1708583400000|2024-02-22 06:30:00|8.06|6.86|7.95|6.75|8.07|6.87|7.93|6.73|0
1708583700000|2024-02-22 06:35:00|7.97|6.77|7.84|6.64|8.01|6.81|7.84|6.64|0
1708584000000|2024-02-22 06:40:00|7.86|6.66|7.8|6.6|8.02|6.82|7.74|6.54|0
1708584300000|2024-02-22 06:45:00|7.81|6.61|7.91|6.71|7.95|6.75|7.81|6.61|0
1708584600000|2024-02-22 06:50:00|7.89|6.69|7.81|6.61|7.89|6.69|7.76|6.56|0
1708584900000|2024-02-22 06:55:00|7.78|6.58|7.76|6.56|7.81|6.61|7.76|6.56|0
1708585200000|2024-02-22 07:00:00|7.81|6.61|7.85|6.65|7.87|6.67|7.79|6.59|0
1708585500000|2024-02-22 07:05:00|7.87|6.67|7.84|6.64|7.88|6.68|7.81|6.61|0
1708585800000|2024-02-22 07:10:00|7.83|6.63|7.88|6.68|7.92|6.72|7.81|6.61|0
1708586100000|2024-02-22 07:15:00|7.86|6.66|7.9|6.7|7.92|6.72|7.8|6.6|0
1708586400000|2024-02-22 07:20:00|7.92|6.72|7.86|6.66|7.92|6.72|7.84|6.64|0
1708586700000|2024-02-22 07:25:00|7.88|6.68|7.82|6.62|7.88|6.68|7.8|6.6|0
1708587000000|2024-02-22 07:30:00|7.8|6.6|7.83|6.63|7.86|6.66|7.78|6.58|0
1708587300000|2024-02-22 07:35:00|7.84|6.64|7.77|6.57|7.87|6.67|7.77|6.57|0
1708587600000|2024-02-22 07:40:00|7.79|6.59|7.77|6.57|7.79|6.59|7.73|6.53|0
1708587900000|2024-02-22 07:45:00|7.79|6.59|7.58|6.38|7.79|6.59|7.58|6.38|0
1708588200000|2024-02-22 07:50:00|7.59|6.39|7.55|6.35|7.61|6.41|7.53|6.33|0
1708588500000|2024-02-22 07:55:00|7.56|6.36|7.54|6.34|7.56|6.36|7.49|6.29|0
1708588800000|2024-02-22 08:00:00|7.51|6.31|7.29|6.09|7.53|6.33|7.27|6.07|0
1708589100000|2024-02-22 08:05:00|7.3|6.1|6.91|5.71|7.33|6.13|6.89|5.69|0
1708589400000|2024-02-22 08:10:00|6.89|5.69|6.84|5.64|6.94|5.74|6.8|5.6|0
1708589700000|2024-02-22 08:15:00|6.86|5.66|6.61|5.41|6.91|5.71|6.59|5.39|0
1708590000000|2024-02-22 08:20:00|6.59|5.39|7.53|6.33|7.53|6.33|6.59|5.39|0
1708590300000|2024-02-22 08:25:00|7.54|6.34|6.91|5.71|7.56|6.36|5.85|4.65|0
1708590600000|2024-02-22 08:30:00|6.95|5.75|7.05|5.85|7.06|5.86|6.86|5.66|0
1708590900000|2024-02-22 08:35:00|7.06|5.86|7.08|5.88|7.11|5.91|7.03|5.83|0
1708591200000|2024-02-22 08:40:00|7.09|5.89|7.11|5.91|7.2|6|7.07|5.87|0
1708591500000|2024-02-22 08:45:00|7.13|5.93|7.12|5.92|7.14|5.94|7.05|5.85|0
1708591800000|2024-02-22 08:50:00|7.11|5.91|7.09|5.89|7.12|5.92|7|5.8|0
1708592100000|2024-02-22 08:55:00|7.1|5.9|7.1|5.9|7.12|5.92|7.05|5.85|0
1708592400000|2024-02-22 09:00:00|7.12|5.92|7.19|5.99|7.46|6.26|7.12|5.92|0
1708592700000|2024-02-22 09:05:00|7.18|5.98|7.11|5.91|7.2|6|7.05|5.85|0
1708593000000|2024-02-22 09:10:00|7.13|5.93|7.18|5.98|7.18|5.98|7.05|5.85|0
1708593300000|2024-02-22 09:15:00|7.16|5.96|7.41|6.21|7.42|6.22|7.16|5.96|0
1708593600000|2024-02-22 09:20:00|7.42|6.22|7.56|6.36|7.62|6.42|7.3|6.1|0
1708593900000|2024-02-22 09:25:00|7.58|6.38|7.49|6.29|7.6|6.4|7.46|6.26|0
1708594200000|2024-02-22 09:30:00|7.44|6.24|7.31|6.11|7.47|6.27|7.31|6.11|0
1708594500000|2024-02-22 09:35:00|7.33|6.13|7.17|5.97|7.38|6.18|7.17|5.97|0
1708594800000|2024-02-22 09:40:00|7.19|5.99|7.25|6.05|7.27|6.07|7.15|5.95|0
1708595100000|2024-02-22 09:45:00|7.27|6.07|7.22|6.02|7.29|6.09|7.18|5.98|0
1708595400000|2024-02-22 09:50:00|7.23|6.03|7.22|6.02|7.25|6.05|7.13|5.93|0
1708595700000|2024-02-22 09:55:00|7.23|6.03|7.21|6.01|7.25|6.05|7.13|5.93|0
1708596000000|2024-02-22 10:00:00|7.2|6|7.23|6.03|7.26|6.06|7.14|5.94|0
1708596300000|2024-02-22 10:05:00|7.21|6.01|6.9|5.7|7.21|6.01|6.86|5.66|0
1708596600000|2024-02-22 10:10:00|6.89|5.69|6.89|5.69|6.93|5.73|6.87|5.67|0
1708596900000|2024-02-22 10:15:00|6.87|5.67|6.97|5.77|6.99|5.79|6.87|5.67|0
1708597200000|2024-02-22 10:20:00|6.96|5.76|7.04|5.84|7.04|5.84|6.96|5.76|0
1708597500000|2024-02-22 10:25:00|7.02|5.82|6.97|5.77|7.06|5.86|6.95|5.75|0
1708597800000|2024-02-22 10:30:00|6.95|5.75|6.83|5.63|6.95|5.75|6.83|5.63|0
1708598100000|2024-02-22 10:35:00|6.85|5.65|6.8|5.6|6.93|5.73|6.76|5.56|0
1708598400000|2024-02-22 10:40:00|6.81|5.61|6.68|5.48|6.81|5.61|6.68|5.48|0
1708598700000|2024-02-22 10:45:00|6.67|5.47|6.69|5.49|6.78|5.58|6.66|5.46|0
1708599000000|2024-02-22 10:50:00|6.68|5.48|6.63|5.43|6.73|5.53|6.63|5.43|0
1708599300000|2024-02-22 10:55:00|6.64|5.44|6.61|5.41|6.68|5.48|6.61|5.41|0
1708599600000|2024-02-22 11:00:00|6.64|5.44|6.69|5.49|6.74|5.54|6.63|5.43|0
1708599900000|2024-02-22 11:05:00|6.67|5.47|6.7|5.5|6.7|5.5|6.64|5.44|0
1708600200000|2024-02-22 11:10:00|6.69|5.49|6.57|5.37|6.72|5.52|6.54|5.34|0
1708600500000|2024-02-22 11:15:00|6.54|5.34|6.15|4.95|6.54|5.34|6.15|4.95|0
1708600800000|2024-02-22 11:20:00|6.14|4.94|6.28|5.08|6.7|5.5|6.11|4.91|0
1708601100000|2024-02-22 11:25:00|6.29|5.09|6.46|5.26|6.49|5.29|6.28|5.08|0
1708601400000|2024-02-22 11:30:00|6.45|5.25|6.46|5.26|6.51|5.31|6.44|5.24|0
1708601700000|2024-02-22 11:35:00|6.47|5.27|6.44|5.24|6.47|5.27|6.38|5.18|0
1708602000000|2024-02-22 11:40:00|6.43|5.23|6.39|5.19|6.5|5.3|6.35|5.15|0
1708602300000|2024-02-22 11:45:00|6.38|5.18|6.41|5.21|6.42|5.22|6.33|5.13|0
1708602600000|2024-02-22 11:50:00|6.39|5.19|6.48|5.28|6.51|5.31|6.31|5.11|0
1708602900000|2024-02-22 11:55:00|6.47|5.27|6.57|5.37|6.58|5.38|6.47|5.27|0
1708603200000|2024-02-22 12:00:00|6.61|5.41|6.7|5.5|6.72|5.52|6.56|5.36|0
1708603500000|2024-02-22 12:05:00|6.67|5.47|6.67|5.47|6.73|5.53|6.62|5.42|0
1708603800000|2024-02-22 12:10:00|6.65|5.45|6.68|5.48|6.7|5.5|6.63|5.43|0
1708604100000|2024-02-22 12:15:00|6.7|5.5|6.76|5.56|6.79|5.59|6.7|5.5|0
1708604400000|2024-02-22 12:20:00|6.73|5.53|6.66|5.46|6.77|5.57|6.66|5.46|0
1708604700000|2024-02-22 12:25:00|6.65|5.45|6.64|5.44|6.69|5.49|6.61|5.41|0
1708605000000|2024-02-22 12:30:00|6.66|5.46|6.61|5.41|6.74|5.54|6.61|5.41|0
1708605300000|2024-02-22 12:35:00|6.62|5.42|6.62|5.42|6.7|5.5|6.59|5.39|0
1708605600000|2024-02-22 12:40:00|6.64|5.44|6.72|5.52|6.73|5.53|6.64|5.44|0
1708605900000|2024-02-22 12:45:00|6.73|5.53|6.67|5.47|6.75|5.55|6.67|5.47|0
1708606200000|2024-02-22 12:50:00|6.65|5.45|6.66|5.46|6.68|5.48|6.63|5.43|0
1708606500000|2024-02-22 12:55:00|6.68|5.48|6.73|5.53|6.73|5.53|6.64|5.44|0
1708606800000|2024-02-22 13:00:00|6.76|5.56|6.84|5.64|6.85|5.65|6.71|5.51|0
1708607100000|2024-02-22 13:05:00|6.82|5.62|6.75|5.55|6.82|5.62|6.71|5.51|0
1708607400000|2024-02-22 13:10:00|6.74|5.54|6.61|5.41|6.79|5.59|6.6|5.4|0
1708607700000|2024-02-22 13:15:00|6.59|5.39|6.51|5.31|6.62|5.42|6.43|5.23|0
1708608000000|2024-02-22 13:20:00|6.53|5.33|6.54|5.34|6.57|5.37|6.46|5.26|0
1708608300000|2024-02-22 13:25:00|6.51|5.31|6.59|5.39|6.62|5.42|6.51|5.31|0
1708608600000|2024-02-22 13:30:00|6.78|5.58|6.5|5.3|6.78|5.58|6.44|5.24|0
1708608900000|2024-02-22 13:35:00|6.52|5.32|6.44|5.24|6.52|5.32|6.33|5.13|0
1708609200000|2024-02-22 13:40:00|6.42|5.22|6.54|5.34|6.62|5.42|6.41|5.21|0
1708609500000|2024-02-22 13:45:00|6.53|5.33|6.49|5.29|6.57|5.37|6.46|5.26|0
1708609800000|2024-02-22 13:50:00|6.48|5.28|6.48|5.28|6.49|5.29|6.4|5.2|0
1708610100000|2024-02-22 13:55:00|6.46|5.26|6.47|5.27|6.62|5.42|6.38|5.18|0
1708610400000|2024-02-22 14:00:00|6.44|5.24|6.5|5.3|6.54|5.34|6.41|5.21|0
1708610700000|2024-02-22 14:05:00|6.53|5.33|6.61|5.41|6.63|5.43|6.49|5.29|0
1708611000000|2024-02-22 14:10:00|6.6|5.4|6.67|5.47|6.75|5.55|6.56|5.36|0
1708611300000|2024-02-22 14:15:00|6.66|5.46|6.75|5.55|6.77|5.57|6.61|5.41|0
1708611600000|2024-02-22 14:20:00|6.74|5.54|6.75|5.55|6.77|5.57|6.67|5.47|0
1708611900000|2024-02-22 14:25:00|6.77|5.57|6.59|5.39|6.78|5.58|6.59|5.39|0
1708612200000|2024-02-22 14:30:00|6.57|5.37|7.18|5.98|7.2|6|6.52|5.32|0
1708612500000|2024-02-22 14:35:00|7.2|6|6.54|5.34|7.25|6.05|6.53|5.33|0
1708612800000|2024-02-22 14:40:00|6.53|5.33|6.6|5.4|6.62|5.42|6.38|5.18|0
1708613100000|2024-02-22 14:45:00|6.38|5.18|6.32|5.12|6.41|5.21|5.9|4.7|0
1708613400000|2024-02-22 14:50:00|6.33|5.13|6.58|5.38|6.61|5.41|6.05|4.85|0
1708613700000|2024-02-22 14:55:00|6.59|5.39|6.33|5.13|6.59|5.39|6.23|5.03|0
1708614000000|2024-02-22 15:00:00|6.32|5.12|6.39|5.19|6.5|5.3|6.14|4.94|0
1708614300000|2024-02-22 15:05:00|6.43|5.23|6.4|5.2|6.48|5.28|6.22|5.02|0
1708614600000|2024-02-22 15:10:00|6.39|5.19|5.76|4.56|6.54|5.34|5.55|4.35|0
1708614900000|2024-02-22 15:15:00|5.75|4.55|5.77|4.57|5.8|4.6|5.51|4.31|0
1708615200000|2024-02-22 15:20:00|5.74|4.54|5.41|4.21|5.83|4.63|5.41|4.21|0
1708615500000|2024-02-22 15:25:00|5.4|4.2|5.25|4.05|5.56|4.36|5.23|4.03|0
1708615800000|2024-02-22 15:30:00|5.24|4.04|5.6|4.4|5.67|4.47|5.24|4.04|0
1708616100000|2024-02-22 15:35:00|5.59|4.39|5.86|4.66|5.86|4.66|5.55|4.35|0
1708616400000|2024-02-22 15:40:00|5.81|4.61|5.98|4.78|5.98|4.78|5.75|4.55|0
1708616700000|2024-02-22 15:45:00|5.95|4.75|5.85|4.65|6.18|4.98|5.71|4.51|0
1708617000000|2024-02-22 15:50:00|5.84|4.64|5.78|4.58|5.85|4.65|5.7|4.5|0
1708617300000|2024-02-22 15:55:00|5.76|4.56|5.76|4.56|5.79|4.59|5.68|4.48|0
1708617600000|2024-02-22 16:00:00|5.72|4.52|5.78|4.58|5.86|4.66|5.72|4.52|0
1708617900000|2024-02-22 16:05:00|5.76|4.56|5.7|4.5|5.82|4.62|5.55|4.35|0
1708618200000|2024-02-22 16:10:00|5.69|4.49|5.43|4.23|5.69|4.49|5.4|4.2|0
1708618500000|2024-02-22 16:15:00|5.45|4.25|5.32|4.12|5.45|4.25|5.24|4.04|0
1708618800000|2024-02-22 16:20:00|5.31|4.11|5.47|4.27|5.58|4.38|5.31|4.11|0
1708619100000|2024-02-22 16:25:00|5.46|4.26|5.57|4.37|5.57|4.37|5.41|4.21|0
1708619400000|2024-02-22 16:30:00|5.55|4.35|5.35|4.15|5.55|4.35|5.33|4.13|0
1708619700000|2024-02-22 16:35:00|5.34|4.14|5.66|4.46|5.74|4.54|5.3|4.1|0
1708620000000|2024-02-22 16:40:00|5.67|4.47|5.59|4.39|5.68|4.48|5.56|4.36|0
1708620300000|2024-02-22 16:45:00|5.57|4.37|5.88|4.68|5.99|4.79|5.57|4.37|0
1708620600000|2024-02-22 16:50:00|5.87|4.67|5.54|4.34|5.94|4.74|5.49|4.29|0
1708620900000|2024-02-22 16:55:00|5.51|4.31|5.56|4.36|5.6|4.4|5.5|4.3|0
1708621200000|2024-02-22 17:00:00|5.61|4.41|5.42|4.22|5.73|4.53|5.41|4.21|0
1708621500000|2024-02-22 17:05:00|5.45|4.25|5.35|4.15|5.45|4.25|5.34|4.14|0
1708621800000|2024-02-22 17:10:00|5.34|4.14|5.43|4.23|5.44|4.24|5.34|4.14|0
1708622100000|2024-02-22 17:15:00|5.44|4.24|5.51|4.31|5.71|4.51|5.42|4.22|0
1708622400000|2024-02-22 17:20:00|5.53|4.33|5.38|4.18|5.55|4.35|5.37|4.17|0
1708622700000|2024-02-22 17:25:00|5.39|4.19|5.67|4.47|5.77|4.57|5.38|4.18|0
1708623000000|2024-02-22 17:30:00|5.64|4.44|5.61|4.41|5.67|4.47|5.58|4.38|0
1708623300000|2024-02-22 17:35:00|5.6|4.4|5.68|4.48|5.71|4.51|5.6|4.4|0
1708623600000|2024-02-22 17:40:00|5.69|4.49|5.72|4.52|5.85|4.65|5.69|4.49|0
1708623900000|2024-02-22 17:45:00|5.71|4.51|5.65|4.45|5.75|4.55|5.61|4.41|0
1708624200000|2024-02-22 17:50:00|5.64|4.44|5.49|4.29|5.64|4.44|5.47|4.27|0
1708624500000|2024-02-22 17:55:00|5.47|4.27|5.38|4.18|5.51|4.31|5.37|4.17|0
1708624800000|2024-02-22 18:00:00|5.41|4.21|5.56|4.36|5.7|4.5|5.38|4.18|0
1708625100000|2024-02-22 18:05:00|5.55|4.35|5.52|4.32|5.61|4.41|5.49|4.29|0
1708625400000|2024-02-22 18:10:00|5.51|4.31|5.73|4.53|5.75|4.55|5.51|4.31|0
1708625700000|2024-02-22 18:15:00|5.72|4.52|5.58|4.38|5.73|4.53|5.54|4.34|0
1708626000000|2024-02-22 18:20:00|5.57|4.37|5.5|4.3|5.59|4.39|5.5|4.3|0
1708626300000|2024-02-22 18:25:00|5.51|4.31|5.52|4.32|5.6|4.4|5.34|4.14|0
1708626600000|2024-02-22 18:30:00|5.51|4.31|5.44|4.24|5.55|4.35|5.39|4.19|0
1708626900000|2024-02-22 18:35:00|5.43|4.23|5.51|4.31|5.59|4.39|5.42|4.22|0
1708627200000|2024-02-22 18:40:00|5.49|4.29|5.48|4.28|5.53|4.33|5.43|4.23|0
1708627500000|2024-02-22 18:45:00|5.47|4.27|5.62|4.42|5.63|4.43|5.43|4.23|0
1708627800000|2024-02-22 18:50:00|5.63|4.43|5.63|4.43|5.76|4.56|5.63|4.43|0
1708628100000|2024-02-22 18:55:00|5.64|4.44|5.3|4.1|5.66|4.46|5.3|4.1|0
1708628400000|2024-02-22 19:00:00|5.32|4.12|5.4|4.2|5.44|4.24|5.17|3.97|0
1708628700000|2024-02-22 19:05:00|5.38|4.18|5.43|4.23|5.45|4.25|5.36|4.16|0
1708629000000|2024-02-22 19:10:00|5.42|4.22|5.24|4.04|5.45|4.25|5.21|4.01|0
1708629300000|2024-02-22 19:15:00|5.23|4.03|5.42|4.22|5.43|4.23|5.22|4.02|0
1708629600000|2024-02-22 19:20:00|5.4|4.2|5.6|4.4|5.61|4.41|5.19|3.99|0
1708629900000|2024-02-22 19:25:00|5.58|4.38|5.54|4.34|5.63|4.43|5.51|4.31|0
1708630200000|2024-02-22 19:30:00|5.53|4.33|5.9|4.7|5.94|4.74|5.52|4.32|0
1708630500000|2024-02-22 19:35:00|5.88|4.68|5.58|4.38|5.9|4.7|5.46|4.26|0
1708630800000|2024-02-22 19:40:00|5.56|4.36|5.58|4.38|5.73|4.53|5.55|4.35|0
1708631100000|2024-02-22 19:45:00|5.56|4.36|5.72|4.52|5.74|4.54|5.55|4.35|0
1708631400000|2024-02-22 19:50:00|5.78|4.58|5.68|4.48|5.82|4.62|5.68|4.48|0
1708631700000|2024-02-22 19:55:00|5.7|4.5|5.87|4.67|6.03|4.83|5.65|4.45|0
1708632000000|2024-02-22 20:00:00|5.93|4.73|5.66|4.46|5.93|4.73|5.66|4.46|0
1708632300000|2024-02-22 20:05:00|5.68|4.48|5.5|4.3|5.79|4.59|5.44|4.24|0
1708632600000|2024-02-22 20:10:00|5.49|4.29|5.42|4.22|5.55|4.35|5.36|4.16|0
1708632900000|2024-02-22 20:15:00|5.41|4.21|5.43|4.23|5.56|4.36|5.32|4.12|0
1708633200000|2024-02-22 20:20:00|5.42|4.22|5.38|4.18|5.47|4.27|5.33|4.13|0
1708633500000|2024-02-22 20:25:00|5.39|4.19|5.47|4.27|5.48|4.28|5.32|4.12|0
1708633800000|2024-02-22 20:30:00|5.45|4.25|5.54|4.34|5.66|4.46|5.44|4.24|0
1708634100000|2024-02-22 20:35:00|5.57|4.37|5.3|4.1|5.59|4.39|5.29|4.09|0
1708634400000|2024-02-22 20:40:00|5.29|4.09|5.45|4.25|5.45|4.25|5.18|3.98|0
1708634700000|2024-02-22 20:45:00|5.46|4.26|5.35|4.15|5.5|4.3|5.34|4.14|0
1708635000000|2024-02-22 20:50:00|5.39|4.19|5.29|4.09|5.43|4.23|5.22|4.02|0
1708635300000|2024-02-22 20:55:00|5.28|4.08|5.4|4.2|5.45|4.25|5.05|3.85|0
1708635600000|2024-02-22 21:00:00|5.44|4.24|5.51|4.31|5.55|4.35|5.44|4.24|0
1708635900000|2024-02-22 21:05:00|5.53|4.33|5.5|4.3|5.54|4.34|5.47|4.27|0
1708636200000|2024-02-22 21:10:00|5.51|4.31|5.59|4.39|5.63|4.43|5.5|4.3|0
1708636500000|2024-02-22 21:15:00|5.76|4.16|5.83|4.23|5.85|4.25|5.74|4.14|0
1708636800000|2024-02-22 21:20:00|5.81|4.21|5.86|4.26|5.86|4.26|5.8|4.2|0
1708637100000|2024-02-22 21:25:00|5.85|4.25|5.83|4.23|5.86|4.26|5.81|4.21|0
1708637400000|2024-02-22 21:30:00|5.85|4.25|5.83|4.23|5.9|4.3|5.83|4.23|0
1708637700000|2024-02-22 21:35:00|5.85|4.25|5.82|4.22|5.85|4.25|5.81|4.21|0
1708638000000|2024-02-22 21:40:00|5.8|4.2|5.83|4.23|5.84|4.24|5.79|4.19|0
1708638300000|2024-02-22 21:45:00|5.86|4.26|5.81|4.21|5.86|4.26|5.81|4.21|0
1708638600000|2024-02-22 21:50:00|5.8|4.2|5.76|4.16|5.8|4.2|5.76|4.16|0
1708638900000|2024-02-22 21:55:00|5.77|4.17|5.83|4.23|5.85|4.25|5.76|4.16|0
1708639200000|2024-02-22 22:00:00|5.82|4.22|5.8|4.2|5.82|4.22|5.78|4.18|0
1708639500000|2024-02-22 22:05:00|5.79|4.19|5.78|4.18|5.79|4.19|5.76|4.16|0
1708639800000|2024-02-22 22:10:00|5.79|4.19|5.79|4.19|5.79|4.19|5.78|4.18|0
1708640100000|2024-02-22 22:15:00|5.78|4.18|5.75|4.15|5.78|4.18|5.75|4.15|0
1708640400000|2024-02-22 22:20:00|5.76|4.16|5.76|4.16|5.76|4.16|5.76|4.16|0
1708640700000|2024-02-22 22:25:00|5.77|4.17|5.76|4.16|5.77|4.17|5.76|4.16|0
1708641300000|2024-02-22 22:35:00|5.75|4.15|5.78|4.18|5.78|4.18|5.75|4.15|0
1708641600000|2024-02-22 22:40:00|5.79|4.19|5.81|4.21|5.81|4.21|5.79|4.19|0
1708641900000|2024-02-22 22:45:00|5.8|4.2|5.77|4.17|5.8|4.2|5.77|4.17|0
1708642200000|2024-02-22 22:50:00|5.76|4.16|5.78|4.18|5.78|4.18|5.76|4.16|0
1708642500000|2024-02-22 22:55:00|5.76|4.16|5.76|4.16|5.78|4.18|5.76|4.16|0
1708642800000|2024-02-22 23:00:00|5.75|4.15|5.64|4.04|5.75|4.15|5.59|3.99|0
1708643100000|2024-02-22 23:05:00|5.65|4.05|5.71|4.11|5.74|4.14|5.65|4.05|0
1708643400000|2024-02-22 23:10:00|5.69|4.09|5.66|4.06|5.69|4.09|5.65|4.05|0
1708643700000|2024-02-22 23:15:00|5.65|4.05|5.65|4.05|5.66|4.06|5.64|4.04|0
1708644000000|2024-02-22 23:20:00|5.64|4.04|5.58|3.98|5.64|4.04|5.53|3.93|0
1708644300000|2024-02-22 23:25:00|5.57|3.97|5.55|3.95|5.57|3.97|5.53|3.93|0
1708644600000|2024-02-22 23:30:00|5.54|3.94|5.51|3.91|5.56|3.96|5.49|3.89|0
1708644900000|2024-02-22 23:35:00|5.49|3.89|5.44|3.84|5.52|3.92|5.43|3.83|0
1708645200000|2024-02-22 23:40:00|5.45|3.85|5.48|3.88|5.48|3.88|5.43|3.83|0
1708645500000|2024-02-22 23:45:00|5.46|3.86|5.45|3.85|5.48|3.88|5.44|3.84|0
1708645800000|2024-02-22 23:50:00|5.46|3.86|5.49|3.89|5.49|3.89|5.44|3.84|0
1708646100000|2024-02-22 23:55:00|5.47|3.87|5.5|3.9|5.5|3.9|5.47|3.87|0
1708646400000|2024-02-23 00:00:00|5.51|3.91|5.58|3.98|5.61|4.01|5.48|3.88|0
1708646700000|2024-02-23 00:05:00|5.6|4|5.63|4.03|5.66|4.06|5.58|3.98|0
1708647000000|2024-02-23 00:10:00|5.62|4.02|5.63|4.03|5.63|4.03|5.59|3.99|0
1708647300000|2024-02-23 00:15:00|5.62|4.02|5.6|4|5.63|4.03|5.59|3.99|0
1708647600000|2024-02-23 00:20:00|5.61|4.01|5.65|4.05|5.65|4.05|5.59|3.99|0
1708647900000|2024-02-23 00:25:00|5.64|4.04|5.61|4.01|5.64|4.04|5.6|4|0
1708648200000|2024-02-23 00:30:00|5.6|4|5.61|4.01|5.61|4.01|5.58|3.98|0
1708648500000|2024-02-23 00:35:00|5.63|4.03|5.71|4.11|5.81|4.21|5.63|4.03|0
1708648800000|2024-02-23 00:40:00|5.72|4.12|5.66|4.06|5.74|4.14|5.62|4.02|0
1708649100000|2024-02-23 00:45:00|5.67|4.07|5.71|4.11|5.71|4.11|5.64|4.04|0
1708649400000|2024-02-23 00:50:00|5.69|4.09|5.63|4.03|5.72|4.12|5.63|4.03|0
1708649700000|2024-02-23 00:55:00|5.64|4.04|5.63|4.03|5.64|4.04|5.6|4|0
1708650000000|2024-02-23 01:00:00|5.64|4.04|5.6|4|5.66|4.06|5.59|3.99|0
1708650300000|2024-02-23 01:05:00|5.61|4.01|5.55|3.95|5.64|4.04|5.55|3.95|0
1708650600000|2024-02-23 01:10:00|5.56|3.96|5.59|3.99|5.61|4.01|5.56|3.96|0
1708650900000|2024-02-23 01:15:00|5.39|4.19|5.35|4.15|5.41|4.21|5.35|4.15|0
1708651200000|2024-02-23 01:20:00|5.36|4.16|5.28|4.08|5.36|4.16|5.28|4.08|0
1708651500000|2024-02-23 01:25:00|5.29|4.09|5.3|4.1|5.31|4.11|5.26|4.06|0
1708651800000|2024-02-23 01:30:00|5.29|4.09|5.21|4.01|5.29|4.09|5.19|3.99|0
1708652100000|2024-02-23 01:35:00|5.19|3.99|5.21|4.01|5.24|4.04|5.13|3.93|0
1708652400000|2024-02-23 01:40:00|5.22|4.02|5.14|3.94|5.23|4.03|5.12|3.92|0
1708652700000|2024-02-23 01:45:00|5.12|3.92|5.18|3.98|5.18|3.98|5.12|3.92|0
1708653000000|2024-02-23 01:50:00|5.19|3.99|5.21|4.01|5.23|4.03|5.18|3.98|0
1708653300000|2024-02-23 01:55:00|5.19|3.99|5.22|4.02|5.23|4.03|5.19|3.99|0
1708653600000|2024-02-23 02:00:00|5.21|4.01|5.18|3.98|5.22|4.02|5.18|3.98|0
1708653900000|2024-02-23 02:05:00|5.19|3.99|5.12|3.92|5.19|3.99|5.11|3.91|0
1708654200000|2024-02-23 02:10:00|5.11|3.91|5.15|3.95|5.15|3.95|5.11|3.91|0
1708654500000|2024-02-23 02:15:00|5.16|3.96|5.29|4.09|5.45|4.25|5.14|3.94|0
1708654800000|2024-02-23 02:20:00|5.27|4.07|5.21|4.01|5.29|4.09|5.2|4|0
1708655100000|2024-02-23 02:25:00|5.2|4|5.23|4.03|5.25|4.05|5.2|4|0
1708655400000|2024-02-23 02:30:00|5.24|4.04|5.26|4.06|5.27|4.07|5.23|4.03|0
1708655700000|2024-02-23 02:35:00|5.27|4.07|5.23|4.03|5.27|4.07|5.23|4.03|0
1708656000000|2024-02-23 02:40:00|5.24|4.04|5.21|4.01|5.24|4.04|5.2|4|0
1708656300000|2024-02-23 02:45:00|5.22|4.02|5.24|4.04|5.25|4.05|5.22|4.02|0
1708656600000|2024-02-23 02:50:00|5.25|4.05|5.26|4.06|5.26|4.06|5.24|4.04|0
1708656900000|2024-02-23 02:55:00|5.27|4.07|5.27|4.07|5.28|4.08|5.25|4.05|0
1708657200000|2024-02-23 03:00:00|5.28|4.08|5.26|4.06|5.28|4.08|5.26|4.06|0
1708657500000|2024-02-23 03:05:00|5.25|4.05|5.3|4.1|5.3|4.1|5.24|4.04|0
1708657800000|2024-02-23 03:10:00|5.29|4.09|5.27|4.07|5.3|4.1|5.27|4.07|0
1708658100000|2024-02-23 03:15:00|5.26|4.06|5.26|4.06|5.26|4.06|5.24|4.04|0
1708658400000|2024-02-23 03:20:00|5.25|4.05|5.26|4.06|5.26|4.06|5.24|4.04|0
1708658700000|2024-02-23 03:25:00|5.25|4.05|5.26|4.06|5.26|4.06|5.24|4.04|0
1708659000000|2024-02-23 03:30:00|5.25|4.05|5.25|4.05|5.27|4.07|5.24|4.04|0
1708659300000|2024-02-23 03:35:00|5.23|4.03|5.22|4.02|5.24|4.04|5.21|4.01|0
1708659600000|2024-02-23 03:40:00|5.23|4.03|5.2|4|5.24|4.04|5.19|3.99|0
1708659900000|2024-02-23 03:45:00|5.23|4.03|5.25|4.05|5.27|4.07|5.2|4|0
1708660200000|2024-02-23 03:50:00|5.24|4.04|5.24|4.04|5.25|4.05|5.23|4.03|0
1708660500000|2024-02-23 03:55:00|5.23|4.03|5.22|4.02|5.24|4.04|5.22|4.02|0
1708660800000|2024-02-23 04:00:00|5.24|4.04|5.24|4.04|5.25|4.05|5.23|4.03|0
1708661100000|2024-02-23 04:05:00|5.23|4.03|5.24|4.04|5.25|4.05|5.23|4.03|0
1708661400000|2024-02-23 04:10:00|5.23|4.03|5.23|4.03|5.24|4.04|5.22|4.02|0
1708661700000|2024-02-23 04:15:00|5.22|4.02|5.2|4|5.23|4.03|5.2|4|0
1708662000000|2024-02-23 04:20:00|5.19|3.99|5.19|3.99|5.2|4|5.19|3.99|0
1708662300000|2024-02-23 04:25:00|5.2|4|5.19|3.99|5.21|4.01|5.19|3.99|0
1708662600000|2024-02-23 04:30:00|5.18|3.98|5.17|3.97|5.2|4|5.17|3.97|0
1708662900000|2024-02-23 04:35:00|5.19|3.99|5.18|3.98|5.2|4|5.17|3.97|0
1708663500000|2024-02-23 04:45:00|5.17|3.97|5.14|3.94|5.17|3.97|5.14|3.94|0
1708663800000|2024-02-23 04:50:00|5.13|3.93|5.16|3.96|5.16|3.96|5.13|3.93|0
1708664100000|2024-02-23 04:55:00|5.15|3.95|5.13|3.93|5.15|3.95|5.13|3.93|0
1708664400000|2024-02-23 05:00:00|5.14|3.94|5.16|3.96|5.16|3.96|5.13|3.93|0
1708664700000|2024-02-23 05:05:00|5.15|3.95|5.14|3.94|5.15|3.95|5.14|3.94|0
1708665000000|2024-02-23 05:10:00|5.13|3.93|5.09|3.89|5.13|3.93|5.08|3.88|0
1708665300000|2024-02-23 05:15:00|5.1|3.9|5.12|3.92|5.13|3.93|5.09|3.89|0
1708665600000|2024-02-23 05:20:00|5.11|3.91|5.1|3.9|5.11|3.91|5.08|3.88|0
1708665900000|2024-02-23 05:25:00|5.11|3.91|5.08|3.88|5.12|3.92|5.08|3.88|0
1708666200000|2024-02-23 05:30:00|5.09|3.89|5.14|3.94|5.15|3.95|5.08|3.88|0
1708666500000|2024-02-23 05:35:00|5.13|3.93|5.15|3.95|5.15|3.95|5.13|3.93|0
1708666800000|2024-02-23 05:40:00|5.14|3.94|5.14|3.94|5.15|3.95|5.13|3.93|0
1708667100000|2024-02-23 05:45:00|5.15|3.95|5.11|3.91|5.15|3.95|5.11|3.91|0
1708667400000|2024-02-23 05:50:00|5.12|3.92|5.15|3.95|5.17|3.97|5.11|3.91|0
1708667700000|2024-02-23 05:55:00|5.13|3.93|5.08|3.88|5.13|3.93|5.08|3.88|0
1708668000000|2024-02-23 06:00:00|5.09|3.89|5.05|3.85|5.1|3.9|5.03|3.83|0
1708668300000|2024-02-23 06:05:00|5.06|3.86|5.09|3.89|5.1|3.9|5.06|3.86|0
1708668600000|2024-02-23 06:10:00|5.1|3.9|5.09|3.89|5.12|3.92|5.08|3.88|0
1708668900000|2024-02-23 06:15:00|5.1|3.9|5.09|3.89|5.1|3.9|5.09|3.89|0
1708669200000|2024-02-23 06:20:00|5.08|3.88|5.13|3.93|5.15|3.95|5.08|3.88|0
1708669500000|2024-02-23 06:25:00|5.12|3.92|5.12|3.92|5.16|3.96|5.12|3.92|0
1708669800000|2024-02-23 06:30:00|5.11|3.91|5.16|3.96|5.16|3.96|5.11|3.91|0
1708670100000|2024-02-23 06:35:00|5.15|3.95|5.19|3.99|5.19|3.99|5.14|3.94|0
1708670400000|2024-02-23 06:40:00|5.2|4|5.18|3.98|5.23|4.03|5.16|3.96|0
1708670700000|2024-02-23 06:45:00|5.17|3.97|5.19|3.99|5.19|3.99|5.16|3.96|0
1708671000000|2024-02-23 06:50:00|5.2|4|5.15|3.95|5.2|4|5.15|3.95|0
1708671300000|2024-02-23 06:55:00|5.14|3.94|5.12|3.92|5.15|3.95|5.1|3.9|0
1708671600000|2024-02-23 07:00:00|5.15|3.95|5.22|4.02|5.27|4.07|5.15|3.95|0
1708671900000|2024-02-23 07:05:00|5.23|4.03|5.25|4.05|5.25|4.05|5.22|4.02|0
1708672200000|2024-02-23 07:10:00|5.24|4.04|5.21|4.01|5.3|4.1|5.21|4.01|0
1708672500000|2024-02-23 07:15:00|5.22|4.02|5.21|4.01|5.23|4.03|5.18|3.98|0
1708672800000|2024-02-23 07:20:00|5.22|4.02|5.25|4.05|5.25|4.05|5.2|4|0
1708673100000|2024-02-23 07:25:00|5.26|4.06|5.27|4.07|5.27|4.07|5.23|4.03|0
1708673400000|2024-02-23 07:30:00|5.26|4.06|5.12|3.92|5.26|4.06|5.12|3.92|0
1708673700000|2024-02-23 07:35:00|5.11|3.91|5.11|3.91|5.12|3.92|5.1|3.9|0
1708674000000|2024-02-23 07:40:00|5.12|3.92|5.09|3.89|5.13|3.93|5.08|3.88|0
1708674300000|2024-02-23 07:45:00|5.08|3.88|5.06|3.86|5.09|3.89|5.06|3.86|0
1708674600000|2024-02-23 07:50:00|5.05|3.85|4.99|3.79|5.07|3.87|4.99|3.79|0
1708674900000|2024-02-23 07:55:00|4.98|3.78|5.05|3.85|5.06|3.86|4.98|3.78|0
1708675200000|2024-02-23 08:00:00|5.08|3.88|5.1|3.9|5.14|3.94|5.06|3.86|0
1708675500000|2024-02-23 08:05:00|5.09|3.89|5.19|3.99|5.29|4.09|5.07|3.87|0
1708675800000|2024-02-23 08:10:00|5.18|3.98|5.15|3.95|5.23|4.03|5.15|3.95|0
1708676100000|2024-02-23 08:15:00|5.14|3.94|5.16|3.96|5.18|3.98|5.09|3.89|0
1708676400000|2024-02-23 08:20:00|5.15|3.95|5.16|3.96|5.18|3.98|5.13|3.93|0
1708676700000|2024-02-23 08:25:00|5.18|3.98|5.2|4|5.22|4.02|5.18|3.98|0
1708677000000|2024-02-23 08:30:00|5.19|3.99|4.99|3.79|5.2|4|4.97|3.77|0
1708677300000|2024-02-23 08:35:00|4.98|3.78|5|3.8|5.05|3.85|4.97|3.77|0
1708677600000|2024-02-23 08:40:00|5.01|3.81|5.07|3.87|5.07|3.87|4.95|3.75|0
1708677900000|2024-02-23 08:45:00|5.06|3.86|4.94|3.74|5.07|3.87|4.9|3.7|0
1708678200000|2024-02-23 08:50:00|4.95|3.75|4.97|3.77|5.01|3.81|4.95|3.75|0
1708678500000|2024-02-23 08:55:00|4.98|3.78|4.96|3.76|5|3.8|4.95|3.75|0
1708678800000|2024-02-23 09:00:00|4.97|3.77|4.99|3.79|4.99|3.79|4.94|3.74|0
1708679100000|2024-02-23 09:05:00|4.98|3.78|4.89|3.69|5|3.8|4.88|3.68|0
1708679400000|2024-02-23 09:10:00|4.88|3.68|4.95|3.75|4.96|3.76|4.88|3.68|0
1708679700000|2024-02-23 09:15:00|4.94|3.74|4.96|3.76|4.99|3.79|4.94|3.74|0
1708680000000|2024-02-23 09:20:00|4.97|3.77|4.89|3.69|4.97|3.77|4.85|3.65|0
1708680300000|2024-02-23 09:25:00|4.87|3.67|4.96|3.76|5|3.8|4.86|3.66|0
1708680600000|2024-02-23 09:30:00|4.94|3.74|4.97|3.77|4.99|3.79|4.94|3.74|0
1708680900000|2024-02-23 09:35:00|4.95|3.75|4.96|3.76|4.97|3.77|4.92|3.72|0
1708681200000|2024-02-23 09:40:00|4.99|3.79|4.96|3.76|4.99|3.79|4.95|3.75|0
1708681500000|2024-02-23 09:45:00|4.97|3.77|4.91|3.71|4.97|3.77|4.91|3.71|0
1708681800000|2024-02-23 09:50:00|4.89|3.69|4.85|3.65|4.9|3.7|4.85|3.65|0
1708682100000|2024-02-23 09:55:00|4.86|3.66|4.86|3.66|4.87|3.67|4.85|3.65|0
1708682400000|2024-02-23 10:00:00|4.87|3.67|4.87|3.67|4.87|3.67|4.85|3.65|0
1708682700000|2024-02-23 10:05:00|4.88|3.68|4.92|3.72|4.95|3.75|4.86|3.66|0
1708683000000|2024-02-23 10:10:00|4.93|3.73|4.88|3.68|4.93|3.73|4.85|3.65|0
1708683300000|2024-02-23 10:15:00|4.89|3.69|4.82|3.62|4.9|3.7|4.82|3.62|0
1708683600000|2024-02-23 10:20:00|4.81|3.61|4.82|3.62|4.83|3.63|4.8|3.6|0
1708683900000|2024-02-23 10:25:00|4.83|3.63|4.8|3.6|4.83|3.63|4.77|3.57|0
1708684200000|2024-02-23 10:30:00|4.79|3.59|4.79|3.59|4.79|3.59|4.77|3.57|0
1708684500000|2024-02-23 10:35:00|4.78|3.58|4.78|3.58|4.78|3.58|4.76|3.56|0
1708684800000|2024-02-23 10:40:00|4.77|3.57|4.5|3.3|4.77|3.57|4.5|3.3|0
1708685100000|2024-02-23 10:45:00|4.51|3.31|4.54|3.34|4.55|3.35|4.48|3.28|0
1708685400000|2024-02-23 10:50:00|4.53|3.33|4.51|3.31|4.53|3.33|4.5|3.3|0
1708685700000|2024-02-23 10:55:00|4.52|3.32|4.61|3.41|4.62|3.42|4.51|3.31|0
1708686000000|2024-02-23 11:00:00|4.62|3.42|4.57|3.37|4.63|3.43|4.57|3.37|0
1708686300000|2024-02-23 11:05:00|4.56|3.36|4.57|3.37|4.57|3.37|4.54|3.34|0
1708686600000|2024-02-23 11:10:00|4.58|3.38|4.52|3.32|4.58|3.38|4.51|3.31|0
1708686900000|2024-02-23 11:15:00|4.53|3.33|4.52|3.32|4.57|3.37|4.51|3.31|0
1708687200000|2024-02-23 11:20:00|4.51|3.31|4.47|3.27|4.52|3.32|4.47|3.27|0
1708687500000|2024-02-23 11:25:00|4.48|3.28|4.52|3.32|4.52|3.32|4.48|3.28|0
1708687800000|2024-02-23 11:30:00|4.51|3.31|4.5|3.3|4.54|3.34|4.48|3.28|0
1708688100000|2024-02-23 11:35:00|4.51|3.31|4.52|3.32|4.56|3.36|4.51|3.31|0
1708688400000|2024-02-23 11:40:00|4.53|3.33|4.48|3.28|4.53|3.33|4.47|3.27|0
1708688700000|2024-02-23 11:45:00|4.49|3.29|4.47|3.27|4.49|3.29|4.45|3.25|0
1708689000000|2024-02-23 11:50:00|4.46|3.26|4.46|3.26|4.48|3.28|4.45|3.25|0
1708689300000|2024-02-23 11:55:00|4.47|3.27|4.45|3.25|4.52|3.32|4.45|3.25|0
1708689600000|2024-02-23 12:00:00|4.44|3.24|4.45|3.25|4.46|3.26|4.4|3.2|0
1708689900000|2024-02-23 12:05:00|4.44|3.24|4.48|3.28|4.5|3.3|4.42|3.22|0
1708690200000|2024-02-23 12:10:00|4.47|3.27|4.48|3.28|4.49|3.29|4.46|3.26|0
1708690500000|2024-02-23 12:15:00|4.47|3.27|4.48|3.28|4.53|3.33|4.47|3.27|0
1708690800000|2024-02-23 12:20:00|4.49|3.29|4.44|3.24|4.5|3.3|4.44|3.24|0
1708691100000|2024-02-23 12:25:00|4.42|3.22|4.36|3.16|4.45|3.25|4.35|3.15|0
1708691400000|2024-02-23 12:30:00|4.35|3.15|4.34|3.14|4.37|3.17|4.32|3.12|0
1708691700000|2024-02-23 12:35:00|4.33|3.13|4.44|3.24|4.47|3.27|4.3|3.1|0
1708692000000|2024-02-23 12:40:00|4.45|3.25|4.55|3.35|4.55|3.35|4.45|3.25|0
1708692300000|2024-02-23 12:45:00|4.56|3.36|4.52|3.32|4.57|3.37|4.52|3.32|0
1708692600000|2024-02-23 12:50:00|4.5|3.3|4.51|3.31|4.55|3.35|4.5|3.3|0
1708692900000|2024-02-23 12:55:00|4.5|3.3|4.49|3.29|4.55|3.35|4.49|3.29|0
1708693200000|2024-02-23 13:00:00|4.5|3.3|4.52|3.32|4.58|3.38|4.5|3.3|0
1708693500000|2024-02-23 13:05:00|4.51|3.31|4.44|3.24|4.51|3.31|4.44|3.24|0
1708693800000|2024-02-23 13:10:00|4.45|3.25|4.44|3.24|4.48|3.28|4.42|3.22|0
1708694100000|2024-02-23 13:15:00|4.43|3.23|4.42|3.22|4.46|3.26|4.4|3.2|0
1708694400000|2024-02-23 13:20:00|4.41|3.21|4.37|3.17|4.41|3.21|4.37|3.17|0
1708694700000|2024-02-23 13:25:00|4.39|3.19|4.37|3.17|4.39|3.19|4.32|3.12|0
1708695000000|2024-02-23 13:30:00|4.38|3.18|4.27|3.07|4.43|3.23|4.26|3.06|0
1708695300000|2024-02-23 13:35:00|4.26|3.06|4.22|3.02|4.27|3.07|4.21|3.01|0
1708695600000|2024-02-23 13:40:00|4.21|3.01|4.3|3.1|4.41|3.21|4.21|3.01|0
1708695900000|2024-02-23 13:45:00|4.31|3.11|4.27|3.07|4.35|3.15|4.27|3.07|0
1708696200000|2024-02-23 13:50:00|4.26|3.06|4.36|3.16|4.4|3.2|4.25|3.05|0
1708696500000|2024-02-23 13:55:00|4.37|3.17|4.36|3.16|4.43|3.23|4.33|3.13|0
1708696800000|2024-02-23 14:00:00|4.37|3.17|4.27|3.07|4.37|3.17|4.26|3.06|0
1708697100000|2024-02-23 14:05:00|4.26|3.06|4.23|3.03|4.33|3.13|4.21|3.01|0
1708697400000|2024-02-23 14:10:00|4.22|3.02|4.24|3.04|4.28|3.08|4.22|3.02|0
1708697700000|2024-02-23 14:15:00|4.23|3.03|4.11|2.91|4.24|3.04|4.1|2.9|0
1708698000000|2024-02-23 14:20:00|4.1|2.9|4.04|2.84|4.11|2.91|4|2.8|0
1708698300000|2024-02-23 14:25:00|4.02|2.82|4.07|2.87|4.12|2.92|4.01|2.81|0
1708698600000|2024-02-23 14:30:00|4.05|2.85|4.36|3.16|4.46|3.26|3.83|2.63|0
1708698900000|2024-02-23 14:35:00|4.38|3.18|4.38|3.18|4.43|3.23|4.31|3.11|0
1708699200000|2024-02-23 14:40:00|4.39|3.19|4.23|3.03|4.43|3.23|4.23|3.03|0
1708699500000|2024-02-23 14:45:00|4.21|3.01|4.51|3.31|4.53|3.33|4.21|3.01|0
1708699800000|2024-02-23 14:50:00|4.5|3.3|4.39|3.19|4.62|3.42|4.39|3.19|0
1708700100000|2024-02-23 14:55:00|4.38|3.18|4.38|3.18|4.65|3.45|4.24|3.04|0
1708700400000|2024-02-23 15:00:00|4.39|3.19|4.39|3.19|4.6|3.4|4.38|3.18|0
1708700700000|2024-02-23 15:05:00|4.41|3.21|4.25|3.05|4.58|3.38|4.22|3.02|0
1708701000000|2024-02-23 15:10:00|4.26|3.06|4.16|2.96|4.3|3.1|4.14|2.94|0
1708701300000|2024-02-23 15:15:00|4.17|2.97|4.23|3.03|4.28|3.08|4.11|2.91|0
1708701600000|2024-02-23 15:20:00|4.24|3.04|3.99|2.79|4.37|3.17|3.99|2.79|0
1708701900000|2024-02-23 15:25:00|3.98|2.78|4.12|2.92|4.13|2.93|3.91|2.71|0
1708702200000|2024-02-23 15:30:00|4.11|2.91|4.08|2.88|4.2|3|3.98|2.78|0
1708702500000|2024-02-23 15:35:00|4.09|2.89|3.9|2.7|4.13|2.93|3.9|2.7|0
1708702800000|2024-02-23 15:40:00|3.91|2.71|3.98|2.78|4.09|2.89|3.84|2.64|0
1708703100000|2024-02-23 15:45:00|3.99|2.79|4|2.8|4.01|2.81|3.92|2.72|0
1708703400000|2024-02-23 15:50:00|3.99|2.79|3.97|2.77|4.03|2.83|3.87|2.67|0
1708703700000|2024-02-23 15:55:00|4|2.8|4.03|2.83|4.14|2.94|3.96|2.76|0
1708704000000|2024-02-23 16:00:00|4.01|2.81|4.48|3.28|4.53|3.33|3.99|2.79|0
1708704300000|2024-02-23 16:05:00|4.49|3.29|4.78|3.58|5.25|4.05|4.01|2.81|0
1708704600000|2024-02-23 16:10:00|4.81|3.61|4.91|3.71|5.04|3.84|4.76|3.56|0
1708704900000|2024-02-23 16:15:00|4.92|3.72|4.83|3.63|4.99|3.79|4.77|3.57|0
1708705200000|2024-02-23 16:20:00|4.84|3.64|4.74|3.54|4.84|3.64|4.7|3.5|0
1708705500000|2024-02-23 16:25:00|4.75|3.55|4.44|3.24|4.76|3.56|4.43|3.23|0
1708705800000|2024-02-23 16:30:00|4.47|3.27|4.44|3.24|4.62|3.42|4.43|3.23|0
1708706100000|2024-02-23 16:35:00|4.46|3.26|4.35|3.15|4.46|3.26|4.35|3.15|0
1708706400000|2024-02-23 16:40:00|4.34|3.14|4.44|3.24|4.49|3.29|4.34|3.14|0
1708706700000|2024-02-23 16:45:00|4.45|3.25|4.48|3.28|4.52|3.32|4.4|3.2|0
1708707000000|2024-02-23 16:50:00|4.47|3.27|4.38|3.18|4.49|3.29|4.35|3.15|0
1708707300000|2024-02-23 16:55:00|4.32|3.12|4.28|3.08|4.37|3.17|4.27|3.07|0
1708707600000|2024-02-23 17:00:00|4.29|3.09|4.22|3.02|4.3|3.1|4.17|2.97|0
1708707900000|2024-02-23 17:05:00|4.21|3.01|4.14|2.94|4.24|3.04|4.13|2.93|0
1708708200000|2024-02-23 17:10:00|4.13|2.93|4.16|2.96|4.2|3|4.09|2.89|0
1708708500000|2024-02-23 17:15:00|4.15|2.95|4.25|3.05|4.32|3.12|4.14|2.94|0
1708708800000|2024-02-23 17:20:00|4.24|3.04|4.24|3.04|4.25|3.05|4.16|2.96|0
1708709100000|2024-02-23 17:25:00|4.23|3.03|4.39|3.19|4.49|3.29|4.23|3.03|0
1708709400000|2024-02-23 17:30:00|4.38|3.18|4.38|3.18|4.57|3.37|4.37|3.17|0
1708709700000|2024-02-23 17:35:00|4.39|3.19|4.26|3.06|4.45|3.25|4.25|3.05|0
1708710000000|2024-02-23 17:40:00|4.27|3.07|4.31|3.11|4.48|3.28|4.25|3.05|0
1708710300000|2024-02-23 17:45:00|4.32|3.12|4.24|3.04|4.36|3.16|4.23|3.03|0
1708710600000|2024-02-23 17:50:00|4.25|3.05|4.26|3.06|4.34|3.14|4.23|3.03|0
1708710900000|2024-02-23 17:55:00|4.25|3.05|4.21|3.01|4.33|3.13|4.2|3|0
1708711200000|2024-02-23 18:00:00|4.22|3.02|4.3|3.1|4.34|3.14|4.22|3.02|0
1708711500000|2024-02-23 18:05:00|4.29|3.09|4.3|3.1|4.31|3.11|4.22|3.02|0
1708711800000|2024-02-23 18:10:00|4.28|3.08|4.18|2.98|4.29|3.09|4.17|2.97|0
1708712100000|2024-02-23 18:15:00|4.2|3|4.11|2.91|4.22|3.02|4.11|2.91|0
1708712400000|2024-02-23 18:20:00|4.1|2.9|4.08|2.88|4.14|2.94|4.08|2.88|0
1708712700000|2024-02-23 18:25:00|4.09|2.89|4.09|2.89|4.13|2.93|4.07|2.87|0
1708713000000|2024-02-23 18:30:00|4.1|2.9|4.05|2.85|4.19|2.99|4.04|2.84|0
1708713300000|2024-02-23 18:35:00|4.06|2.86|4.11|2.91|4.14|2.94|4.04|2.84|0
1708713600000|2024-02-23 18:40:00|4.12|2.92|4.2|3|4.24|3.04|4.08|2.88|0
1708713900000|2024-02-23 18:45:00|4.19|2.99|4.17|2.97|4.25|3.05|4.14|2.94|0
1708714200000|2024-02-23 18:50:00|4.16|2.96|4.24|3.04|4.31|3.11|4.16|2.96|0
1708714500000|2024-02-23 18:55:00|4.25|3.05|4.02|2.82|4.27|3.07|3.99|2.79|0
1708714800000|2024-02-23 19:00:00|4.01|2.81|4.16|2.96|4.2|3|3.99|2.79|0
1708715100000|2024-02-23 19:05:00|4.15|2.95|4.13|2.93|4.17|2.97|4|2.8|0
1708715400000|2024-02-23 19:10:00|4.15|2.95|4.2|3|4.26|3.06|4.13|2.93|0
1708715700000|2024-02-23 19:15:00|4.23|3.03|4.23|3.03|4.26|3.06|4.15|2.95|0
1708716000000|2024-02-23 19:20:00|4.24|3.04|4.33|3.13|4.34|3.14|4.17|2.97|0
1708716300000|2024-02-23 19:25:00|4.32|3.12|4.32|3.12|4.39|3.19|4.27|3.07|0
1708716600000|2024-02-23 19:30:00|4.31|3.11|4.17|2.97|4.35|3.15|4.15|2.95|0
1708716900000|2024-02-23 19:35:00|4.16|2.96|4.14|2.94|4.27|3.07|4.12|2.92|0
1708717200000|2024-02-23 19:40:00|4.12|2.92|4.22|3.02|4.23|3.03|4.12|2.92|0
1708717500000|2024-02-23 19:45:00|4.21|3.01|4.19|2.99|4.22|3.02|4.16|2.96|0
1708717800000|2024-02-23 19:50:00|4.2|3|4.14|2.94|4.27|3.07|4.09|2.89|0
1708718100000|2024-02-23 19:55:00|4.13|2.93|4.09|2.89|4.15|2.95|4.08|2.88|0
1708718400000|2024-02-23 20:00:00|4.08|2.88|4.03|2.83|4.13|2.93|4|2.8|0
1708718700000|2024-02-23 20:05:00|4.04|2.84|4.25|3.05|4.27|3.07|4|2.8|0
1708719000000|2024-02-23 20:10:00|4.26|3.06|4.28|3.08|4.29|3.09|4.19|2.99|0
1708719300000|2024-02-23 20:15:00|4.26|3.06|4.14|2.94|4.29|3.09|4.12|2.92|0
1708719600000|2024-02-23 20:20:00|4.15|2.95|4.16|2.96|4.21|3.01|4.13|2.93|0
1708719900000|2024-02-23 20:25:00|4.14|2.94|4.24|3.04|4.28|3.08|4.1|2.9|0
1708720200000|2024-02-23 20:30:00|4.25|3.05|4.19|2.99|4.33|3.13|4.17|2.97|0
1708720500000|2024-02-23 20:35:00|4.2|3|4.12|2.92|4.25|3.05|4.05|2.85|0
1708720800000|2024-02-23 20:40:00|4.11|2.91|4.16|2.96|4.16|2.96|4.09|2.89|0
1708721100000|2024-02-23 20:45:00|4.15|2.95|3.97|2.77|4.17|2.97|3.95|2.75|0
1708721400000|2024-02-23 20:50:00|3.93|2.73|4.03|2.83|4.06|2.86|3.9|2.7|0
1708721700000|2024-02-23 20:55:00|4.08|2.88|3.86|2.66|4.12|2.92|3.63|2.43|0
1708722000000|2024-02-23 21:00:00|3.85|2.65|3.92|2.72|3.97|2.77|3.85|2.65|0
1708722300000|2024-02-23 21:05:00|3.93|2.73|3.93|2.73|3.94|2.74|3.9|2.7|0
1708722600000|2024-02-23 21:10:00|3.92|2.72|3.94|2.74|3.94|2.74|3.89|2.69|0
1708910100000|2024-02-26 01:15:00|4.81|3.61|4.8|3.6|4.82|3.62|4.8|3.6|0
1708910400000|2024-02-26 01:20:00|4.78|3.58|4.68|3.48|4.78|3.58|4.68|3.48|0
1708910700000|2024-02-26 01:25:00|4.67|3.47|4.64|3.44|4.69|3.49|4.63|3.43|0
1708911000000|2024-02-26 01:30:00|4.63|3.43|4.56|3.36|4.64|3.44|4.54|3.34|0
1708911300000|2024-02-26 01:35:00|4.57|3.37|4.59|3.39|4.64|3.44|4.56|3.36|0
1708911600000|2024-02-26 01:40:00|4.6|3.4|4.57|3.37|4.6|3.4|4.56|3.36|0
1708911900000|2024-02-26 01:45:00|4.56|3.36|4.59|3.39|4.61|3.41|4.54|3.34|0
1708912200000|2024-02-26 01:50:00|4.6|3.4|4.71|3.51|4.72|3.52|4.6|3.4|0
1708912500000|2024-02-26 01:55:00|4.72|3.52|4.72|3.52|4.72|3.52|4.62|3.42|0
1708912800000|2024-02-26 02:00:00|4.71|3.51|4.67|3.47|4.74|3.54|4.66|3.46|0
1708913100000|2024-02-26 02:05:00|4.68|3.48|4.67|3.47|4.69|3.49|4.66|3.46|0
1708913400000|2024-02-26 02:10:00|4.68|3.48|4.61|3.41|4.68|3.48|4.6|3.4|0
1708913700000|2024-02-26 02:15:00|4.6|3.4|4.62|3.42|4.62|3.42|4.59|3.39|0
1708914000000|2024-02-26 02:20:00|4.63|3.43|4.62|3.42|4.68|3.48|4.62|3.42|0
1708914300000|2024-02-26 02:25:00|4.63|3.43|4.61|3.41|4.64|3.44|4.61|3.41|0
1708914600000|2024-02-26 02:30:00|4.62|3.42|4.67|3.47|4.7|3.5|4.61|3.41|0
1708914900000|2024-02-26 02:35:00|4.66|3.46|4.6|3.4|4.67|3.47|4.59|3.39|0
1708915200000|2024-02-26 02:40:00|4.59|3.39|4.51|3.31|4.59|3.39|4.5|3.3|0
1708915500000|2024-02-26 02:45:00|4.52|3.32|4.59|3.39|4.6|3.4|4.52|3.32|0
1708915800000|2024-02-26 02:50:00|4.6|3.4|4.65|3.45|4.67|3.47|4.59|3.39|0
1708916100000|2024-02-26 02:55:00|4.66|3.46|4.62|3.42|4.66|3.46|4.61|3.41|0
1708916400000|2024-02-26 03:00:00|4.63|3.43|4.65|3.45|4.67|3.47|4.61|3.41|0
1708916700000|2024-02-26 03:05:00|4.66|3.46|4.66|3.46|4.68|3.48|4.66|3.46|0
1708917000000|2024-02-26 03:10:00|4.65|3.45|4.66|3.46|4.68|3.48|4.65|3.45|0
1708917300000|2024-02-26 03:15:00|4.65|3.45|4.63|3.43|4.67|3.47|4.61|3.41|0
1708917600000|2024-02-26 03:20:00|4.62|3.42|4.64|3.44|4.65|3.45|4.62|3.42|0
1708917900000|2024-02-26 03:25:00|4.65|3.45|4.65|3.45|4.65|3.45|4.63|3.43|0
1708918200000|2024-02-26 03:30:00|4.64|3.44|4.6|3.4|4.64|3.44|4.6|3.4|0
1708918500000|2024-02-26 03:35:00|4.62|3.42|4.61|3.41|4.63|3.43|4.6|3.4|0
1708918800000|2024-02-26 03:40:00|4.63|3.43|4.62|3.42|4.63|3.43|4.6|3.4|0
1708919100000|2024-02-26 03:45:00|4.61|3.41|4.61|3.41|4.62|3.42|4.59|3.39|0
1708919400000|2024-02-26 03:50:00|4.6|3.4|4.59|3.39|4.6|3.4|4.58|3.38|0
1708919700000|2024-02-26 03:55:00|4.6|3.4|4.63|3.43|4.64|3.44|4.6|3.4|0
1708920000000|2024-02-26 04:00:00|4.62|3.42|4.62|3.42|4.64|3.44|4.59|3.39|0
1708920300000|2024-02-26 04:05:00|4.63|3.43|4.61|3.41|4.63|3.43|4.61|3.41|0
1708920600000|2024-02-26 04:10:00|4.6|3.4|4.61|3.41|4.62|3.42|4.6|3.4|0
1708920900000|2024-02-26 04:15:00|4.62|3.42|4.62|3.42|4.63|3.43|4.6|3.4|0
1708921200000|2024-02-26 04:20:00|4.63|3.43|4.62|3.42|4.63|3.43|4.61|3.41|0
1708921500000|2024-02-26 04:25:00|4.63|3.43|4.65|3.45|4.68|3.48|4.62|3.42|0
1708921800000|2024-02-26 04:30:00|4.66|3.46|4.63|3.43|4.66|3.46|4.62|3.42|0
1708922100000|2024-02-26 04:35:00|4.62|3.42|4.59|3.39|4.62|3.42|4.58|3.38|0
1708922400000|2024-02-26 04:40:00|4.58|3.38|4.58|3.38|4.59|3.39|4.58|3.38|0
1708922700000|2024-02-26 04:45:00|4.59|3.39|4.58|3.38|4.59|3.39|4.58|3.38|0
1708923000000|2024-02-26 04:50:00|4.59|3.39|4.59|3.39|4.6|3.4|4.59|3.39|0
1708923300000|2024-02-26 04:55:00|4.6|3.4|4.58|3.38|4.6|3.4|4.57|3.37|0
1708923600000|2024-02-26 05:00:00|4.59|3.39|4.41|3.21|4.81|3.61|4.4|3.2|0
1708923900000|2024-02-26 05:05:00|4.4|3.2|5.09|3.89|5.18|3.98|4.4|3.2|0
1708924200000|2024-02-26 05:10:00|5.11|3.91|5.12|3.92|5.12|3.92|5.09|3.89|0
1708924500000|2024-02-26 05:15:00|5.1|3.9|5.06|3.86|5.12|3.92|5.05|3.85|0
1708924800000|2024-02-26 05:20:00|5.05|3.85|5.07|3.87|5.09|3.89|5.05|3.85|0
1708925100000|2024-02-26 05:25:00|5.08|3.88|5.09|3.89|5.1|3.9|5.06|3.86|0
1708925400000|2024-02-26 05:30:00|5.08|3.88|5.07|3.87|5.12|3.92|5.07|3.87|0
1708925700000|2024-02-26 05:35:00|5.08|3.88|5.07|3.87|5.09|3.89|5.06|3.86|0
1708926000000|2024-02-26 05:40:00|5.08|3.88|5.1|3.9|5.1|3.9|5.06|3.86|0
1708926300000|2024-02-26 05:45:00|5.12|3.92|5.09|3.89|5.14|3.94|5.09|3.89|0
1708926600000|2024-02-26 05:50:00|5.1|3.9|5.17|3.97|5.17|3.97|5.1|3.9|0
1708926900000|2024-02-26 05:55:00|5.16|3.96|5.15|3.95|5.16|3.96|5.15|3.95|0
1708927200000|2024-02-26 06:00:00|5.13|3.93|5.09|3.89|5.15|3.95|5.09|3.89|0
1708927500000|2024-02-26 06:05:00|5.11|3.91|5.13|3.93|5.14|3.94|5.09|3.89|0
1708927800000|2024-02-26 06:10:00|5.14|3.94|5.13|3.93|5.14|3.94|5.09|3.89|0
1708928100000|2024-02-26 06:15:00|5.14|3.94|5.15|3.95|5.18|3.98|5.14|3.94|0
1708928400000|2024-02-26 06:20:00|5.16|3.96|5.15|3.95|5.16|3.96|5.11|3.91|0
1708928700000|2024-02-26 06:25:00|5.16|3.96|5.13|3.93|5.16|3.96|5.13|3.93|0
1708929000000|2024-02-26 06:30:00|5.14|3.94|5.22|4.02|5.22|4.02|5.13|3.93|0
1708929300000|2024-02-26 06:35:00|5.23|4.03|5.19|3.99|5.24|4.04|5.17|3.97|0
1708929600000|2024-02-26 06:40:00|5.2|4|5.2|4|5.23|4.03|5.2|4|0
1708929900000|2024-02-26 06:45:00|5.21|4.01|5.24|4.04|5.25|4.05|5.21|4.01|0
1708930200000|2024-02-26 06:50:00|5.22|4.02|5.16|3.96|5.24|4.04|5.15|3.95|0
1708930500000|2024-02-26 06:55:00|5.15|3.95|5.15|3.95|5.17|3.97|5.15|3.95|0
1708930800000|2024-02-26 07:00:00|5.16|3.96|5.14|3.94|5.21|4.01|5.14|3.94|0
1708931100000|2024-02-26 07:05:00|5.13|3.93|5.13|3.93|5.17|3.97|5.11|3.91|0
1708931400000|2024-02-26 07:10:00|5.12|3.92|5.07|3.87|5.13|3.93|5.05|3.85|0
1708931700000|2024-02-26 07:15:00|5.08|3.88|5.15|3.95|5.16|3.96|5.08|3.88|0
1708932000000|2024-02-26 07:20:00|5.14|3.94|5.11|3.91|5.16|3.96|5.1|3.9|0
1708932300000|2024-02-26 07:25:00|5.1|3.9|5.01|3.81|5.11|3.91|5.01|3.81|0
1708932600000|2024-02-26 07:30:00|5.02|3.82|5.05|3.85|5.05|3.85|5.01|3.81|0
1708932900000|2024-02-26 07:35:00|5.03|3.83|5.01|3.81|5.04|3.84|4.99|3.79|0
1708933200000|2024-02-26 07:40:00|5|3.8|5|3.8|5.01|3.81|4.98|3.78|0
1708933500000|2024-02-26 07:45:00|4.99|3.79|5.03|3.83|5.04|3.84|4.98|3.78|0
1708933800000|2024-02-26 07:50:00|5.04|3.84|5.01|3.81|5.05|3.85|5.01|3.81|0
1708934100000|2024-02-26 07:55:00|5.02|3.82|5.01|3.81|5.02|3.82|4.98|3.78|0
1708934400000|2024-02-26 08:00:00|5.02|3.82|4.97|3.77|5.02|3.82|4.95|3.75|0
1708934700000|2024-02-26 08:05:00|4.96|3.76|4.98|3.78|4.99|3.79|4.88|3.68|0
1708935000000|2024-02-26 08:10:00|4.97|3.77|5|3.8|5.02|3.82|4.96|3.76|0
1708935300000|2024-02-26 08:15:00|4.99|3.79|4.95|3.75|5.01|3.81|4.94|3.74|0
1708935600000|2024-02-26 08:20:00|4.96|3.76|4.95|3.75|4.98|3.78|4.94|3.74|0
1708935900000|2024-02-26 08:25:00|4.94|3.74|5|3.8|5.02|3.82|4.93|3.73|0
1708936200000|2024-02-26 08:30:00|4.99|3.79|5.03|3.83|5.03|3.83|4.96|3.76|0
1708936500000|2024-02-26 08:35:00|5.02|3.82|4.88|3.68|5.03|3.83|4.84|3.64|0
1708936800000|2024-02-26 08:40:00|4.89|3.69|4.84|3.64|4.91|3.71|4.82|3.62|0
1708937100000|2024-02-26 08:45:00|4.83|3.63|4.81|3.61|4.88|3.68|4.81|3.61|0
1708937400000|2024-02-26 08:50:00|4.82|3.62|4.87|3.67|4.88|3.68|4.81|3.61|0
1708937700000|2024-02-26 08:55:00|4.86|3.66|4.85|3.65|4.87|3.67|4.83|3.63|0
1708938000000|2024-02-26 09:00:00|4.84|3.64|4.77|3.57|4.84|3.64|4.73|3.53|0
1708938300000|2024-02-26 09:05:00|4.78|3.58|4.9|3.7|4.9|3.7|4.77|3.57|0
1708938600000|2024-02-26 09:10:00|4.91|3.71|4.86|3.66|4.91|3.71|4.84|3.64|0
1708938900000|2024-02-26 09:15:00|4.88|3.68|4.81|3.61|4.88|3.68|4.79|3.59|0
1708939200000|2024-02-26 09:20:00|4.82|3.62|4.75|3.55|4.82|3.62|4.74|3.54|0
1708939500000|2024-02-26 09:25:00|4.74|3.54|4.71|3.51|4.75|3.55|4.7|3.5|0
1708939800000|2024-02-26 09:30:00|4.7|3.5|4.68|3.48|4.72|3.52|4.68|3.48|0
1708940100000|2024-02-26 09:35:00|4.69|3.49|4.7|3.5|4.71|3.51|4.66|3.46|0
1708940400000|2024-02-26 09:40:00|4.71|3.51|4.63|3.43|4.72|3.52|4.63|3.43|0
1708940700000|2024-02-26 09:45:00|4.64|3.44|4.58|3.38|4.64|3.44|4.58|3.38|0
1708941000000|2024-02-26 09:50:00|4.59|3.39|4.59|3.39|4.6|3.4|4.57|3.37|0
1708941300000|2024-02-26 09:55:00|4.58|3.38|4.57|3.37|4.59|3.39|4.54|3.34|0
1708941600000|2024-02-26 10:00:00|4.58|3.38|5.01|3.81|5.02|3.82|4.58|3.38|0
1708941900000|2024-02-26 10:05:00|5|3.8|5|3.8|5.01|3.81|4.96|3.76|0
1708942200000|2024-02-26 10:10:00|4.99|3.79|4.97|3.77|5|3.8|4.97|3.77|0
1708942500000|2024-02-26 10:15:00|4.98|3.78|4.95|3.75|4.98|3.78|4.94|3.74|0
1708942800000|2024-02-26 10:20:00|4.96|3.76|4.97|3.77|4.97|3.77|4.93|3.73|0
1708943100000|2024-02-26 10:25:00|4.95|3.75|4.85|3.65|4.95|3.75|4.84|3.64|0
1708943400000|2024-02-26 10:30:00|4.87|3.67|4.9|3.7|4.94|3.74|4.87|3.67|0
1708943700000|2024-02-26 10:35:00|4.91|3.71|4.87|3.67|4.91|3.71|4.87|3.67|0
1708944000000|2024-02-26 10:40:00|4.86|3.66|4.83|3.63|4.87|3.67|4.83|3.63|0
1708944300000|2024-02-26 10:45:00|4.84|3.64|4.83|3.63|4.85|3.65|4.81|3.61|0
1708944600000|2024-02-26 10:50:00|4.85|3.65|4.86|3.66|4.87|3.67|4.82|3.62|0
1708944900000|2024-02-26 10:55:00|4.87|3.67|4.88|3.68|4.91|3.71|4.87|3.67|0
1708945200000|2024-02-26 11:00:00|4.87|3.67|4.89|3.69|4.92|3.72|4.87|3.67|0
1708945500000|2024-02-26 11:05:00|4.9|3.7|4.88|3.68|4.92|3.72|4.88|3.68|0
1708945800000|2024-02-26 11:10:00|4.87|3.67|4.88|3.68|4.89|3.69|4.87|3.67|0
1708946100000|2024-02-26 11:15:00|4.87|3.67|4.8|3.6|4.88|3.68|4.79|3.59|0
1708946400000|2024-02-26 11:20:00|4.81|3.61|4.79|3.59|4.81|3.61|4.78|3.58|0
1708946700000|2024-02-26 11:25:00|4.78|3.58|4.75|3.55|4.8|3.6|4.75|3.55|0
1708947000000|2024-02-26 11:30:00|4.76|3.56|4.81|3.61|4.83|3.63|4.76|3.56|0
1708947300000|2024-02-26 11:35:00|4.82|3.62|4.81|3.61|4.85|3.65|4.81|3.61|0
1708947600000|2024-02-26 11:40:00|4.8|3.6|4.78|3.58|4.8|3.6|4.76|3.56|0
1708947900000|2024-02-26 11:45:00|4.79|3.59|4.85|3.65|4.85|3.65|4.78|3.58|0
1708948200000|2024-02-26 11:50:00|4.86|3.66|4.87|3.67|4.89|3.69|4.84|3.64|0
1708948500000|2024-02-26 11:55:00|4.85|3.65|4.83|3.63|4.85|3.65|4.82|3.62|0
1708948800000|2024-02-26 12:00:00|4.82|3.62|4.93|3.73|4.93|3.73|4.81|3.61|0
1708949100000|2024-02-26 12:05:00|4.92|3.72|4.92|3.72|4.94|3.74|4.88|3.68|0
1708949400000|2024-02-26 12:10:00|4.91|3.71|4.92|3.72|4.93|3.73|4.89|3.69|0
1708949700000|2024-02-26 12:15:00|4.93|3.73|4.86|3.66|4.95|3.75|4.86|3.66|0
1708950000000|2024-02-26 12:20:00|4.85|3.65|4.83|3.63|4.86|3.66|4.82|3.62|0
1708950300000|2024-02-26 12:25:00|4.84|3.64|4.89|3.69|4.89|3.69|4.84|3.64|0
1708950600000|2024-02-26 12:30:00|4.88|3.68|4.91|3.71|4.93|3.73|4.87|3.67|0
1708950900000|2024-02-26 12:35:00|4.92|3.72|4.91|3.71|4.92|3.72|4.86|3.66|0
1708951200000|2024-02-26 12:40:00|4.92|3.72|4.95|3.75|4.98|3.78|4.9|3.7|0
1708951500000|2024-02-26 12:45:00|4.96|3.76|4.96|3.76|4.98|3.78|4.94|3.74|0
1708951800000|2024-02-26 12:50:00|4.97|3.77|4.9|3.7|4.97|3.77|4.9|3.7|0
1708952100000|2024-02-26 12:55:00|4.89|3.69|4.97|3.77|4.97|3.77|4.89|3.69|0
1708952400000|2024-02-26 13:00:00|4.96|3.76|4.98|3.78|4.98|3.78|4.91|3.71|0
1708952700000|2024-02-26 13:05:00|5|3.8|4.85|3.65|5|3.8|4.85|3.65|0
1708953000000|2024-02-26 13:10:00|4.84|3.64|4.79|3.59|4.86|3.66|4.79|3.59|0
1708953300000|2024-02-26 13:15:00|4.78|3.58|4.75|3.55|4.81|3.61|4.73|3.53|0
1708953600000|2024-02-26 13:20:00|4.74|3.54|4.69|3.49|4.76|3.56|4.69|3.49|0
1708953900000|2024-02-26 13:25:00|4.7|3.5|4.71|3.51|4.74|3.54|4.69|3.49|0
1708954200000|2024-02-26 13:30:00|4.7|3.5|4.59|3.39|4.71|3.51|4.58|3.38|0
1708954500000|2024-02-26 13:35:00|4.58|3.38|4.52|3.32|4.61|3.41|4.51|3.31|0
1708954800000|2024-02-26 13:40:00|4.51|3.31|4.5|3.3|4.51|3.31|4.46|3.26|0
1708955100000|2024-02-26 13:45:00|4.49|3.29|4.55|3.35|4.56|3.36|4.49|3.29|0
1708955400000|2024-02-26 13:50:00|4.54|3.34|4.56|3.36|4.58|3.38|4.54|3.34|0
1708955700000|2024-02-26 13:55:00|4.57|3.37|4.55|3.35|4.58|3.38|4.51|3.31|0
1708956000000|2024-02-26 14:00:00|4.54|3.34|4.61|3.41|4.61|3.41|4.53|3.33|0
1708956300000|2024-02-26 14:05:00|4.6|3.4|4.64|3.44|4.66|3.46|4.6|3.4|0
1708956600000|2024-02-26 14:10:00|4.63|3.43|4.62|3.42|4.64|3.44|4.61|3.41|0
1708956900000|2024-02-26 14:15:00|4.63|3.43|4.68|3.48|4.69|3.49|4.62|3.42|0
1708957200000|2024-02-26 14:20:00|4.67|3.47|4.74|3.54|4.74|3.54|4.66|3.46|0
1708957500000|2024-02-26 14:25:00|4.73|3.53|4.59|3.39|4.77|3.57|4.59|3.39|0
1708957800000|2024-02-26 14:30:00|4.6|3.4|4.45|3.25|4.64|3.44|4.43|3.23|0
1708958100000|2024-02-26 14:35:00|4.46|3.26|4.5|3.3|4.53|3.33|4.4|3.2|0
1708958400000|2024-02-26 14:40:00|4.49|3.29|4.65|3.45|4.65|3.45|4.44|3.24|0
1708958700000|2024-02-26 14:45:00|4.61|3.41|4.67|3.47|4.83|3.63|4.58|3.38|0
1708959000000|2024-02-26 14:50:00|4.66|3.46|4.58|3.38|4.72|3.52|4.56|3.36|0
1708959300000|2024-02-26 14:55:00|4.59|3.39|4.63|3.43|4.69|3.49|4.57|3.37|0
1708959600000|2024-02-26 15:00:00|4.62|3.42|4.61|3.41|4.73|3.53|4.61|3.41|0
1708959900000|2024-02-26 15:05:00|4.62|3.42|4.56|3.36|4.65|3.45|4.5|3.3|0
1708960200000|2024-02-26 15:10:00|4.55|3.35|4.47|3.27|4.93|3.73|4.29|3.09|0
1708960500000|2024-02-26 15:15:00|4.48|3.28|4.43|3.23|4.54|3.34|4.43|3.23|0
1708960800000|2024-02-26 15:20:00|4.44|3.24|4.45|3.25|4.5|3.3|4.33|3.13|0
1708961100000|2024-02-26 15:25:00|4.44|3.24|4.48|3.28|4.48|3.28|4.33|3.13|0
1708961400000|2024-02-26 15:30:00|4.47|3.27|4.4|3.2|4.55|3.35|4.39|3.19|0
1708961700000|2024-02-26 15:35:00|4.39|3.19|4.47|3.27|4.47|3.27|4.33|3.13|0
1708962000000|2024-02-26 15:40:00|4.49|3.29|4.51|3.31|4.53|3.33|4.44|3.24|0
1708962300000|2024-02-26 15:45:00|4.49|3.29|4.59|3.39|4.59|3.39|4.46|3.26|0
1708962600000|2024-02-26 15:50:00|4.6|3.4|4.56|3.36|4.65|3.45|4.49|3.29|0
1708962900000|2024-02-26 15:55:00|4.57|3.37|4.67|3.47|4.69|3.49|4.56|3.36|0
1708963200000|2024-02-26 16:00:00|4.66|3.46|4.66|3.46|4.7|3.5|4.6|3.4|0
1708963500000|2024-02-26 16:05:00|4.68|3.48|4.75|3.55|4.87|3.67|4.65|3.45|0
1708963800000|2024-02-26 16:10:00|4.78|3.58|4.71|3.51|4.8|3.6|4.66|3.46|0
1708964100000|2024-02-26 16:15:00|4.73|3.53|4.66|3.46|4.73|3.53|4.57|3.37|0
1708964400000|2024-02-26 16:20:00|4.67|3.47|4.78|3.58|4.8|3.6|4.62|3.42|0
1708964700000|2024-02-26 16:25:00|4.8|3.6|4.35|3.15|4.87|3.67|4.34|3.14|0
1708965000000|2024-02-26 16:30:00|4.36|3.16|4.37|3.17|4.37|3.17|4.28|3.08|0
1708965300000|2024-02-26 16:35:00|4.38|3.18|4.28|3.08|4.42|3.22|4.27|3.07|0
1708965600000|2024-02-26 16:40:00|4.27|3.07|4.28|3.08|4.32|3.12|4.24|3.04|0
1708965900000|2024-02-26 16:45:00|4.27|3.07|4.23|3.03|4.29|3.09|4.22|3.02|0
1708966200000|2024-02-26 16:50:00|4.22|3.02|4.15|2.95|4.23|3.03|4.14|2.94|0
1708966500000|2024-02-26 16:55:00|4.16|2.96|4.21|3.01|4.21|3.01|4.15|2.95|0
1708966800000|2024-02-26 17:00:00|4.2|3|4.32|3.12|4.38|3.18|4.2|3|0
1708967100000|2024-02-26 17:05:00|4.33|3.13|4.36|3.16|4.36|3.16|4.27|3.07|0
1708967400000|2024-02-26 17:10:00|4.35|3.15|4.25|3.05|4.37|3.17|4.24|3.04|0
1708967700000|2024-02-26 17:15:00|4.24|3.04|4.31|3.11|4.31|3.11|4.24|3.04|0
1708968000000|2024-02-26 17:20:00|4.3|3.1|4.16|2.96|4.31|3.11|4.16|2.96|0
1708968300000|2024-02-26 17:25:00|4.15|2.95|4.5|3.3|4.53|3.33|4.13|2.93|0
1708968600000|2024-02-26 17:30:00|4.51|3.31|4.58|3.38|4.6|3.4|4.46|3.26|0
1708968900000|2024-02-26 17:35:00|4.6|3.4|5.47|4.27|6.2|5|3.8|2.6|0
1708969200000|2024-02-26 17:40:00|5.38|4.18|4.74|3.54|5.38|4.18|4.64|3.44|0
1708969500000|2024-02-26 17:45:00|4.75|3.55|4.72|3.52|4.77|3.57|4.7|3.5|0
1708969800000|2024-02-26 17:50:00|4.74|3.54|4.79|3.59|4.83|3.63|4.7|3.5|0
1708970100000|2024-02-26 17:55:00|4.8|3.6|4.76|3.56|4.83|3.63|4.73|3.53|0
1708970400000|2024-02-26 18:00:00|4.77|3.57|4.78|3.58|4.93|3.73|4.73|3.53|0
1708970700000|2024-02-26 18:05:00|4.77|3.57|4.72|3.52|4.8|3.6|4.67|3.47|0
1708971000000|2024-02-26 18:10:00|4.71|3.51|4.65|3.45|4.71|3.51|4.62|3.42|0
1708971300000|2024-02-26 18:15:00|4.66|3.46|4.83|3.63|4.83|3.63|4.62|3.42|0
1708971600000|2024-02-26 18:20:00|4.85|3.65|4.85|3.65|4.91|3.71|4.8|3.6|0
1708971900000|2024-02-26 18:25:00|4.89|3.69|5.08|3.88|5.15|3.95|4.87|3.67|0
1708972200000|2024-02-26 18:30:00|5.09|3.89|5.24|4.04|5.26|4.06|5|3.8|0
1708972500000|2024-02-26 18:35:00|5.23|4.03|5.15|3.95|5.37|4.17|5.15|3.95|0
1708972800000|2024-02-26 18:40:00|5.16|3.96|5.05|3.85|5.16|3.96|5.02|3.82|0
1708973100000|2024-02-26 18:45:00|5.03|3.83|5.08|3.88|5.12|3.92|4.99|3.79|0
1708973400000|2024-02-26 18:50:00|5.07|3.87|5.02|3.82|5.16|3.96|5.01|3.81|0
1708973700000|2024-02-26 18:55:00|5.01|3.81|4.93|3.73|5.03|3.83|4.93|3.73|0
1708974000000|2024-02-26 19:00:00|4.94|3.74|4.85|3.65|4.94|3.74|4.82|3.62|0
1708974300000|2024-02-26 19:05:00|4.82|3.62|4.72|3.52|4.89|3.69|4.71|3.51|0
1708974600000|2024-02-26 19:10:00|4.73|3.53|4.69|3.49|4.73|3.53|4.47|3.27|0
1708974900000|2024-02-26 19:15:00|4.68|3.48|4.61|3.41|4.72|3.52|4.61|3.41|0
1708975200000|2024-02-26 19:20:00|4.62|3.42|4.46|3.26|4.67|3.47|4.46|3.26|0
1708975500000|2024-02-26 19:25:00|4.45|3.25|4.42|3.22|4.5|3.3|4.41|3.21|0
1708975800000|2024-02-26 19:30:00|4.41|3.21|4.42|3.22|4.47|3.27|4.33|3.13|0
1708976100000|2024-02-26 19:35:00|4.43|3.23|4.46|3.26|4.57|3.37|4.39|3.19|0
1708976400000|2024-02-26 19:40:00|4.47|3.27|4.52|3.32|4.6|3.4|4.45|3.25|0
1708976700000|2024-02-26 19:45:00|4.54|3.34|4.53|3.33|4.58|3.38|4.49|3.29|0
1708977000000|2024-02-26 19:50:00|4.54|3.34|4.54|3.34|4.56|3.36|4.39|3.19|0
1708977300000|2024-02-26 19:55:00|4.53|3.33|4.59|3.39|4.61|3.41|4.47|3.27|0
1708977600000|2024-02-26 20:00:00|4.58|3.38|4.56|3.36|4.62|3.42|4.55|3.35|0
1708977900000|2024-02-26 20:05:00|4.55|3.35|4.48|3.28|4.62|3.42|4.48|3.28|0
1708978200000|2024-02-26 20:10:00|4.49|3.29|4.41|3.21|4.51|3.31|4.35|3.15|0
1708978500000|2024-02-26 20:15:00|4.43|3.23|4.55|3.35|4.58|3.38|4.37|3.17|0
1708978800000|2024-02-26 20:20:00|4.54|3.34|4.57|3.37|4.6|3.4|4.5|3.3|0
1708979100000|2024-02-26 20:25:00|4.58|3.38|4.52|3.32|4.58|3.38|4.49|3.29|0
1708979400000|2024-02-26 20:30:00|4.53|3.33|4.68|3.48|4.78|3.58|4.48|3.28|0
1708979700000|2024-02-26 20:35:00|4.71|3.51|4.68|3.48|4.77|3.57|4.6|3.4|0
1708980000000|2024-02-26 20:40:00|4.66|3.46|4.72|3.52|4.76|3.56|4.66|3.46|0
1708980300000|2024-02-26 20:45:00|4.74|3.54|4.56|3.36|4.75|3.55|4.56|3.36|0
1708980600000|2024-02-26 20:50:00|4.51|3.31|4.74|3.54|4.78|3.58|4.51|3.31|0
1708980900000|2024-02-26 20:55:00|4.69|3.49|4.96|3.76|4.99|3.79|4.68|3.48|0
1708981200000|2024-02-26 21:00:00|4.95|3.75|4.96|3.76|5.02|3.82|4.92|3.72|0
1708981500000|2024-02-26 21:05:00|4.95|3.75|4.53|3.33|4.97|3.77|4.52|3.32|0
1708981800000|2024-02-26 21:10:00|4.54|3.34|4.55|3.35|4.6|3.4|4.52|3.32|0
1708982100000|2024-02-26 21:15:00|4.75|3.15|4.76|3.16|4.77|3.17|4.74|3.14|0
1708982400000|2024-02-26 21:20:00|4.75|3.15|4.75|3.15|4.76|3.16|4.75|3.15|0
1708982700000|2024-02-26 21:25:00|4.74|3.14|4.73|3.13|4.75|3.15|4.73|3.13|0
1708983000000|2024-02-26 21:30:00|4.72|3.12|4.71|3.11|4.72|3.12|4.71|3.11|0
1708983300000|2024-02-26 21:35:00|4.72|3.12|4.78|3.18|4.78|3.18|4.72|3.12|0
1708983600000|2024-02-26 21:40:00|4.76|3.16|4.8|3.2|4.82|3.22|4.76|3.16|0
1708983900000|2024-02-26 21:45:00|4.81|3.21|4.78|3.18|4.81|3.21|4.77|3.17|0
1708984200000|2024-02-26 21:50:00|4.8|3.2|4.82|3.22|4.82|3.22|4.78|3.18|0
1708984500000|2024-02-26 21:55:00|4.83|3.23|4.8|3.2|4.85|3.25|4.79|3.19|0
1708984800000|2024-02-26 22:00:00|4.79|3.19|4.76|3.16|4.79|3.19|4.74|3.14|0
1708985100000|2024-02-26 22:05:00|4.75|3.15|4.74|3.14|4.75|3.15|4.73|3.13|0
1708985400000|2024-02-26 22:10:00|4.73|3.13|4.72|3.12|4.76|3.16|4.72|3.12|0
1708985700000|2024-02-26 22:15:00|4.73|3.13|4.73|3.13|4.73|3.13|4.72|3.12|0
1708986000000|2024-02-26 22:20:00|4.74|3.14|4.79|3.19|4.8|3.2|4.74|3.14|0
1708986300000|2024-02-26 22:25:00|4.8|3.2|4.78|3.18|4.8|3.2|4.78|3.18|0
1708986600000|2024-02-26 22:30:00|4.79|3.19|4.79|3.19|4.81|3.21|4.78|3.18|0
1708986900000|2024-02-26 22:35:00|4.8|3.2|4.79|3.19|4.8|3.2|4.79|3.19|0
1708987500000|2024-02-26 22:45:00|4.78|3.18|4.77|3.17|4.78|3.18|4.77|3.17|0
1708988100000|2024-02-26 22:55:00|4.78|3.18|4.76|3.16|4.8|3.2|4.76|3.16|0
1708988400000|2024-02-26 23:00:00|4.79|3.19|4.82|3.22|4.85|3.25|4.79|3.19|0
1708988700000|2024-02-26 23:05:00|4.81|3.21|4.76|3.16|4.81|3.21|4.75|3.15|0
1708989000000|2024-02-26 23:10:00|4.75|3.15|4.72|3.12|4.75|3.15|4.71|3.11|0
1708989300000|2024-02-26 23:15:00|4.73|3.13|4.73|3.13|4.75|3.15|4.71|3.11|0
1708989600000|2024-02-26 23:20:00|4.72|3.12|4.72|3.12|4.73|3.13|4.71|3.11|0
1708989900000|2024-02-26 23:25:00|4.71|3.11|4.71|3.11|4.72|3.12|4.7|3.1|0
1708990200000|2024-02-26 23:30:00|4.7|3.1|4.65|3.05|4.71|3.11|4.65|3.05|0
1708990500000|2024-02-26 23:35:00|4.66|3.06|4.63|3.03|4.66|3.06|4.62|3.02|0
1708990800000|2024-02-26 23:40:00|4.64|3.04|4.59|2.99|4.64|3.04|4.58|2.98|0
1708991100000|2024-02-26 23:45:00|4.6|3|4.63|3.03|4.65|3.05|4.6|3|0
1708991400000|2024-02-26 23:50:00|4.65|3.05|4.67|3.07|4.67|3.07|4.64|3.04|0
1708991700000|2024-02-26 23:55:00|4.66|3.06|4.66|3.06|4.67|3.07|4.64|3.04|0
1708992000000|2024-02-27 00:00:00|4.65|3.05|4.79|3.19|4.79|3.19|4.65|3.05|0
1708992300000|2024-02-27 00:05:00|4.78|3.18|4.88|3.28|4.96|3.36|4.78|3.18|0
1708992600000|2024-02-27 00:10:00|4.89|3.29|4.81|3.21|4.91|3.31|4.79|3.19|0
1708992900000|2024-02-27 00:15:00|4.8|3.2|4.78|3.18|4.86|3.26|4.78|3.18|0
1708993200000|2024-02-27 00:20:00|4.77|3.17|4.75|3.15|4.78|3.18|4.75|3.15|0
1708993500000|2024-02-27 00:25:00|4.76|3.16|4.77|3.17|4.8|3.2|4.76|3.16|0
1708993800000|2024-02-27 00:30:00|4.78|3.18|4.73|3.13|4.79|3.19|4.7|3.1|0
1708994100000|2024-02-27 00:35:00|4.72|3.12|4.7|3.1|4.73|3.13|4.69|3.09|0
1708994400000|2024-02-27 00:40:00|4.71|3.11|4.7|3.1|4.73|3.13|4.69|3.09|0
1708994700000|2024-02-27 00:45:00|4.72|3.12|4.69|3.09|4.73|3.13|4.69|3.09|0
1708995000000|2024-02-27 00:50:00|4.68|3.08|4.7|3.1|4.71|3.11|4.68|3.08|0
1708995300000|2024-02-27 00:55:00|4.69|3.09|4.72|3.12|4.75|3.15|4.69|3.09|0
1708995600000|2024-02-27 01:00:00|4.73|3.13|4.69|3.09|4.73|3.13|4.67|3.07|0
1708995900000|2024-02-27 01:05:00|4.68|3.08|4.66|3.06|4.71|3.11|4.66|3.06|0
1708996200000|2024-02-27 01:10:00|4.65|3.05|4.67|3.07|4.69|3.09|4.64|3.04|0
1708996500000|2024-02-27 01:15:00|4.48|3.28|4.78|3.58|4.78|3.58|4.46|3.26|0
1708996800000|2024-02-27 01:20:00|4.76|3.56|4.7|3.5|4.76|3.56|4.69|3.49|0
1708997100000|2024-02-27 01:25:00|4.71|3.51|4.72|3.52|4.72|3.52|4.68|3.48|0
1708997400000|2024-02-27 01:30:00|4.71|3.51|4.71|3.51|4.72|3.52|4.65|3.45|0
1708997700000|2024-02-27 01:35:00|4.72|3.52|4.72|3.52|4.73|3.53|4.69|3.49|0
1708998000000|2024-02-27 01:40:00|4.71|3.51|4.69|3.49|4.75|3.55|4.69|3.49|0
1708998300000|2024-02-27 01:45:00|4.68|3.48|4.74|3.54|4.74|3.54|4.68|3.48|0
1708998600000|2024-02-27 01:50:00|4.73|3.53|4.71|3.51|4.75|3.55|4.71|3.51|0
1708998900000|2024-02-27 01:55:00|4.73|3.53|4.69|3.49|4.73|3.53|4.68|3.48|0
1708999200000|2024-02-27 02:00:00|4.68|3.48|4.63|3.43|4.68|3.48|4.62|3.42|0
1708999500000|2024-02-27 02:05:00|4.64|3.44|4.6|3.4|4.64|3.44|4.6|3.4|0
1708999800000|2024-02-27 02:10:00|4.61|3.41|4.65|3.45|4.65|3.45|4.61|3.41|0
1709000100000|2024-02-27 02:15:00|4.66|3.46|4.72|3.52|4.74|3.54|4.65|3.45|0
1709000400000|2024-02-27 02:20:00|4.7|3.5|4.77|3.57|4.81|3.61|4.68|3.48|0
1709000700000|2024-02-27 02:25:00|4.76|3.56|4.8|3.6|4.82|3.62|4.75|3.55|0
1709001000000|2024-02-27 02:30:00|4.78|3.58|4.79|3.59|4.8|3.6|4.77|3.57|0
1709001300000|2024-02-27 02:35:00|4.78|3.58|4.79|3.59|4.8|3.6|4.77|3.57|0
1709001600000|2024-02-27 02:40:00|4.8|3.6|4.8|3.6|4.83|3.63|4.78|3.58|0
1709001900000|2024-02-27 02:45:00|4.79|3.59|4.79|3.59|4.81|3.61|4.78|3.58|0
1709002200000|2024-02-27 02:50:00|4.78|3.58|4.76|3.56|4.78|3.58|4.75|3.55|0
1709002500000|2024-02-27 02:55:00|4.75|3.55|4.76|3.56|4.77|3.57|4.75|3.55|0
1709002800000|2024-02-27 03:00:00|4.77|3.57|4.78|3.58|4.82|3.62|4.77|3.57|0
1709003100000|2024-02-27 03:05:00|4.77|3.57|4.8|3.6|4.82|3.62|4.77|3.57|0
1709003400000|2024-02-27 03:10:00|4.79|3.59|4.78|3.58|4.79|3.59|4.77|3.57|0
1709003700000|2024-02-27 03:15:00|4.79|3.59|4.78|3.58|4.79|3.59|4.76|3.56|0
1709004000000|2024-02-27 03:20:00|4.77|3.57|4.73|3.53|4.77|3.57|4.73|3.53|0
1709004300000|2024-02-27 03:25:00|4.74|3.54|4.71|3.51|4.75|3.55|4.71|3.51|0
1709004600000|2024-02-27 03:30:00|4.72|3.52|4.67|3.47|4.72|3.52|4.67|3.47|0
1709004900000|2024-02-27 03:35:00|4.68|3.48|4.66|3.46|4.68|3.48|4.64|3.44|0
1709005200000|2024-02-27 03:40:00|4.67|3.47|4.69|3.49|4.71|3.51|4.67|3.47|0
1709005500000|2024-02-27 03:45:00|4.68|3.48|4.67|3.47|4.68|3.48|4.67|3.47|0
1709005800000|2024-02-27 03:50:00|4.68|3.48|4.68|3.48|4.69|3.49|4.68|3.48|0
1709006100000|2024-02-27 03:55:00|4.67|3.47|4.65|3.45|4.68|3.48|4.62|3.42|0
1709006400000|2024-02-27 04:00:00|4.64|3.44|4.64|3.44|4.65|3.45|4.62|3.42|0
1709006700000|2024-02-27 04:05:00|4.65|3.45|4.67|3.47|4.67|3.47|4.65|3.45|0
1709007000000|2024-02-27 04:10:00|4.66|3.46|4.67|3.47|4.69|3.49|4.66|3.46|0
1709007300000|2024-02-27 04:15:00|4.66|3.46|4.67|3.47|4.67|3.47|4.64|3.44|0
1709007600000|2024-02-27 04:20:00|4.66|3.46|4.72|3.52|4.74|3.54|4.65|3.45|0
1709007900000|2024-02-27 04:25:00|4.71|3.51|4.68|3.48|4.71|3.51|4.68|3.48|0
1709008200000|2024-02-27 04:30:00|4.67|3.47|4.67|3.47|4.7|3.5|4.67|3.47|0
1709008500000|2024-02-27 04:35:00|4.68|3.48|4.64|3.44|4.68|3.48|4.62|3.42|0
1709008800000|2024-02-27 04:40:00|4.62|3.42|4.62|3.42|4.64|3.44|4.61|3.41|0
1709009100000|2024-02-27 04:45:00|4.61|3.41|4.61|3.41|4.63|3.43|4.61|3.41|0
1709009400000|2024-02-27 04:50:00|4.62|3.42|4.61|3.41|4.62|3.42|4.61|3.41|0
1709009700000|2024-02-27 04:55:00|4.62|3.42|4.59|3.39|4.62|3.42|4.59|3.39|0
1709010000000|2024-02-27 05:00:00|4.6|3.4|4.63|3.43|4.63|3.43|4.59|3.39|0
1709010300000|2024-02-27 05:05:00|4.62|3.42|4.58|3.38|4.62|3.42|4.57|3.37|0
1709010600000|2024-02-27 05:10:00|4.59|3.39|4.55|3.35|4.61|3.41|4.55|3.35|0
1709010900000|2024-02-27 05:15:00|4.54|3.34|4.56|3.36|4.56|3.36|4.54|3.34|0
1709011200000|2024-02-27 05:20:00|4.57|3.37|4.59|3.39|4.62|3.42|4.57|3.37|0
1709011500000|2024-02-27 05:25:00|4.61|3.41|4.64|3.44|4.65|3.45|4.59|3.39|0
1709011800000|2024-02-27 05:30:00|4.62|3.42|4.64|3.44|4.65|3.45|4.62|3.42|0
1709012100000|2024-02-27 05:35:00|4.65|3.45|4.68|3.48|4.69|3.49|4.65|3.45|0
1709012400000|2024-02-27 05:40:00|4.69|3.49|4.79|3.59|4.81|3.61|4.69|3.49|0
1709012700000|2024-02-27 05:45:00|4.78|3.58|4.75|3.55|4.78|3.58|4.74|3.54|0
1709013000000|2024-02-27 05:50:00|4.74|3.54|4.73|3.53|4.75|3.55|4.72|3.52|0
1709013300000|2024-02-27 05:55:00|4.74|3.54|4.7|3.5|4.74|3.54|4.69|3.49|0
1709013600000|2024-02-27 06:00:00|4.69|3.49|4.72|3.52|4.72|3.52|4.69|3.49|0
1709013900000|2024-02-27 06:05:00|4.73|3.53|4.72|3.52|4.73|3.53|4.69|3.49|0
1709014200000|2024-02-27 06:10:00|4.71|3.51|4.72|3.52|4.74|3.54|4.69|3.49|0
1709014500000|2024-02-27 06:15:00|4.73|3.53|4.7|3.5|4.74|3.54|4.7|3.5|0
1709014800000|2024-02-27 06:20:00|4.69|3.49|4.72|3.52|4.74|3.54|4.69|3.49|0
1709015100000|2024-02-27 06:25:00|4.71|3.51|4.71|3.51|4.72|3.52|4.7|3.5|0
1709015400000|2024-02-27 06:30:00|4.72|3.52|4.67|3.47|4.72|3.52|4.67|3.47|0
1709015700000|2024-02-27 06:35:00|4.66|3.46|4.66|3.46|4.66|3.46|4.62|3.42|0
1709016000000|2024-02-27 06:40:00|4.67|3.47|4.69|3.49|4.72|3.52|4.66|3.46|0
1709016300000|2024-02-27 06:45:00|4.68|3.48|4.69|3.49|4.69|3.49|4.66|3.46|0
1709016600000|2024-02-27 06:50:00|4.68|3.48|4.68|3.48|4.69|3.49|4.67|3.47|0
1709016900000|2024-02-27 06:55:00|4.69|3.49|4.67|3.47|4.7|3.5|4.67|3.47|0
1709017200000|2024-02-27 07:00:00|4.66|3.46|4.65|3.45|4.67|3.47|4.63|3.43|0
1709017500000|2024-02-27 07:05:00|4.66|3.46|4.61|3.41|4.68|3.48|4.61|3.41|0
1709017800000|2024-02-27 07:10:00|4.62|3.42|4.53|3.33|4.62|3.42|4.53|3.33|0
1709018100000|2024-02-27 07:15:00|4.52|3.32|4.51|3.31|4.54|3.34|4.48|3.28|0
1709018400000|2024-02-27 07:20:00|4.5|3.3|4.49|3.29|4.51|3.31|4.48|3.28|0
1709018700000|2024-02-27 07:25:00|4.5|3.3|4.41|3.21|4.5|3.3|4.41|3.21|0
1709019000000|2024-02-27 07:30:00|4.42|3.22|4.4|3.2|4.42|3.22|4.36|3.16|0
1709019300000|2024-02-27 07:35:00|4.39|3.19|4.35|3.15|4.39|3.19|4.35|3.15|0
1709019600000|2024-02-27 07:40:00|4.36|3.16|4.38|3.18|4.38|3.18|4.34|3.14|0
1709019900000|2024-02-27 07:45:00|4.39|3.19|4.42|3.22|4.44|3.24|4.39|3.19|0
1709020200000|2024-02-27 07:50:00|4.41|3.21|4.42|3.22|4.42|3.22|4.4|3.2|0
1709020500000|2024-02-27 07:55:00|4.43|3.23|4.41|3.21|4.43|3.23|4.39|3.19|0
1709020800000|2024-02-27 08:00:00|4.4|3.2|4.34|3.14|4.4|3.2|4.32|3.12|0
1709021100000|2024-02-27 08:05:00|4.35|3.15|4.35|3.15|4.39|3.19|4.34|3.14|0
1709021400000|2024-02-27 08:10:00|4.34|3.14|4.34|3.14|4.36|3.16|4.32|3.12|0
1709021700000|2024-02-27 08:15:00|4.32|3.12|4.39|3.19|4.43|3.23|4.32|3.12|0
1709022000000|2024-02-27 08:20:00|4.38|3.18|4.36|3.16|4.38|3.18|4.33|3.13|0
1709022300000|2024-02-27 08:25:00|4.35|3.15|4.36|3.16|4.38|3.18|4.33|3.13|0
1709022600000|2024-02-27 08:30:00|4.35|3.15|4.43|3.23|4.44|3.24|4.35|3.15|0
1709022900000|2024-02-27 08:35:00|4.42|3.22|4.45|3.25|4.52|3.32|4.38|3.18|0
1709023200000|2024-02-27 08:40:00|4.44|3.24|4.48|3.28|4.48|3.28|4.42|3.22|0
1709023500000|2024-02-27 08:45:00|4.49|3.29|4.55|3.35|4.55|3.35|4.49|3.29|0
1709023800000|2024-02-27 08:50:00|4.56|3.36|4.5|3.3|4.56|3.36|4.5|3.3|0
1709024100000|2024-02-27 08:55:00|4.49|3.29|4.54|3.34|4.57|3.37|4.49|3.29|0
1709024400000|2024-02-27 09:00:00|4.53|3.33|4.23|3.03|4.53|3.33|4.23|3.03|0
1709024700000|2024-02-27 09:05:00|4.24|3.04|4.25|3.05|4.28|3.08|4.24|3.04|0
1709025000000|2024-02-27 09:10:00|4.26|3.06|4.31|3.11|4.32|3.12|4.26|3.06|0
1709025300000|2024-02-27 09:15:00|4.3|3.1|4.28|3.08|4.32|3.12|4.27|3.07|0
1709025600000|2024-02-27 09:20:00|4.29|3.09|4.22|3.02|4.29|3.09|4.22|3.02|0
1709025900000|2024-02-27 09:25:00|4.21|3.01|4.15|2.95|4.22|3.02|4.13|2.93|0
1709026200000|2024-02-27 09:30:00|4.13|2.93|4.14|2.94|4.17|2.97|4.12|2.92|0
1709026500000|2024-02-27 09:35:00|4.15|2.95|4.14|2.94|4.16|2.96|4.12|2.92|0
1709026800000|2024-02-27 09:40:00|4.13|2.93|4.13|2.93|4.16|2.96|4.13|2.93|0
1709027100000|2024-02-27 09:45:00|4.14|2.94|4.17|2.97|4.17|2.97|4.13|2.93|0
1709027400000|2024-02-27 09:50:00|4.18|2.98|4.15|2.95|4.2|3|4.14|2.94|0
1709027700000|2024-02-27 09:55:00|4.16|2.96|4.16|2.96|4.17|2.97|4.14|2.94|0
1709028000000|2024-02-27 10:00:00|4.14|2.94|4.19|2.99|4.19|2.99|4.13|2.93|0
1709028300000|2024-02-27 10:05:00|4.17|2.97|4.12|2.92|4.17|2.97|4.1|2.9|0
1709028600000|2024-02-27 10:10:00|4.1|2.9|4.19|2.99|4.19|2.99|4.1|2.9|0
1709028900000|2024-02-27 10:15:00|4.2|3|4.18|2.98|4.21|3.01|4.15|2.95|0
1709029200000|2024-02-27 10:20:00|4.17|2.97|4.16|2.96|4.18|2.98|4.16|2.96|0
1709029500000|2024-02-27 10:25:00|4.15|2.95|4.15|2.95|4.17|2.97|4.15|2.95|0
1709029800000|2024-02-27 10:30:00|4.17|2.97|4.16|2.96|4.18|2.98|4.14|2.94|0
1709030100000|2024-02-27 10:35:00|4.17|2.97|4.18|2.98|4.18|2.98|4.15|2.95|0
1709030400000|2024-02-27 10:40:00|4.19|2.99|4.2|3|4.24|3.04|4.19|2.99|0
1709030700000|2024-02-27 10:45:00|4.21|3.01|4.17|2.97|4.22|3.02|4.14|2.94|0
1709031000000|2024-02-27 10:50:00|4.16|2.96|4.1|2.9|4.16|2.96|4.09|2.89|0
1709031300000|2024-02-27 10:55:00|4.11|2.91|4.1|2.9|4.13|2.93|4.1|2.9|0
1709031600000|2024-02-27 11:00:00|4.11|2.91|4.15|2.95|4.16|2.96|4.09|2.89|0
1709031900000|2024-02-27 11:05:00|4.16|2.96|4.15|2.95|4.18|2.98|4.14|2.94|0
1709032200000|2024-02-27 11:10:00|4.16|2.96|4.2|3|4.2|3|4.15|2.95|0
1709032500000|2024-02-27 11:15:00|4.19|2.99|4.19|2.99|4.2|3|4.17|2.97|0
1709032800000|2024-02-27 11:20:00|4.2|3|4.2|3|4.23|3.03|4.19|2.99|0
1709033100000|2024-02-27 11:25:00|4.21|3.01|4.2|3|4.21|3.01|4.15|2.95|0
1709033400000|2024-02-27 11:30:00|4.19|2.99|4.18|2.98|4.24|3.04|4.18|2.98|0
1709033700000|2024-02-27 11:35:00|4.19|2.99|4.17|2.97|4.19|2.99|4.17|2.97|0
1709034000000|2024-02-27 11:40:00|4.18|2.98|4.19|2.99|4.2|3|4.17|2.97|0
1709034300000|2024-02-27 11:45:00|4.18|2.98|4.35|3.15|4.35|3.15|4.16|2.96|0
1709034600000|2024-02-27 11:50:00|4.36|3.16|4.31|3.11|4.36|3.16|4.3|3.1|0
1709034900000|2024-02-27 11:55:00|4.3|3.1|4.33|3.13|4.34|3.14|4.3|3.1|0
1709035200000|2024-02-27 12:00:00|4.32|3.12|4.28|3.08|4.35|3.15|4.25|3.05|0
1709035500000|2024-02-27 12:05:00|4.29|3.09|4.25|3.05|4.29|3.09|4.23|3.03|0
1709035800000|2024-02-27 12:10:00|4.24|3.04|4.22|3.02|4.25|3.05|4.21|3.01|0
1709036100000|2024-02-27 12:15:00|4.21|3.01|4.18|2.98|4.21|3.01|4.17|2.97|0
1709036400000|2024-02-27 12:20:00|4.19|2.99|4.19|2.99|4.2|3|4.17|2.97|0
1709036700000|2024-02-27 12:25:00|4.18|2.98|4.15|2.95|4.18|2.98|4.15|2.95|0
1709037000000|2024-02-27 12:30:00|4.16|2.96|4.09|2.89|4.16|2.96|4.08|2.88|0
1709037300000|2024-02-27 12:35:00|4.1|2.9|4.12|2.92|4.14|2.94|4.09|2.89|0
1709037600000|2024-02-27 12:40:00|4.11|2.91|4.08|2.88|4.12|2.92|4.08|2.88|0
1709037900000|2024-02-27 12:45:00|4.07|2.87|4.05|2.85|4.08|2.88|4.05|2.85|0
1709038200000|2024-02-27 12:50:00|4.06|2.86|4.1|2.9|4.11|2.91|4.06|2.86|0
1709038500000|2024-02-27 12:55:00|4.11|2.91|4.11|2.91|4.11|2.91|4.09|2.89|0
1709038800000|2024-02-27 13:00:00|4.1|2.9|4.14|2.94|4.16|2.96|4.09|2.89|0
1709039100000|2024-02-27 13:05:00|4.15|2.95|4.21|3.01|4.22|3.02|4.14|2.94|0
1709039400000|2024-02-27 13:10:00|4.22|3.02|4.27|3.07|4.27|3.07|4.22|3.02|0
1709039700000|2024-02-27 13:15:00|4.28|3.08|4.4|3.2|4.49|3.29|4.27|3.07|0
1709040000000|2024-02-27 13:20:00|4.41|3.21|4.4|3.2|4.44|3.24|4.37|3.17|0
1709040300000|2024-02-27 13:25:00|4.41|3.21|4.4|3.2|4.42|3.22|4.37|3.17|0
1709040600000|2024-02-27 13:30:00|4.35|3.15|4.35|3.15|4.46|3.26|4.29|3.09|0
1709040900000|2024-02-27 13:35:00|4.34|3.14|4.3|3.1|4.36|3.16|4.24|3.04|0
1709041200000|2024-02-27 13:40:00|4.29|3.09|4.33|3.13|4.35|3.15|4.26|3.06|0
1709041500000|2024-02-27 13:45:00|4.34|3.14|4.23|3.03|4.36|3.16|4.23|3.03|0
1709041800000|2024-02-27 13:50:00|4.24|3.04|4.17|2.97|4.24|3.04|4.14|2.94|0
1709042100000|2024-02-27 13:55:00|4.16|2.96|4.14|2.94|4.2|3|4.09|2.89|0
1709042400000|2024-02-27 14:00:00|4.13|2.93|4.17|2.97|4.19|2.99|4.12|2.92|0
1709042700000|2024-02-27 14:05:00|4.18|2.98|4.22|3.02|4.24|3.04|4.17|2.97|0
1709043000000|2024-02-27 14:10:00|4.21|3.01|4.22|3.02|4.26|3.06|4.21|3.01|0
1709043300000|2024-02-27 14:15:00|4.21|3.01|4.21|3.01|4.22|3.02|4.18|2.98|0
1709043600000|2024-02-27 14:20:00|4.19|2.99|4.23|3.03|4.24|3.04|4.14|2.94|0
1709043900000|2024-02-27 14:25:00|4.24|3.04|4.14|2.94|4.24|3.04|4.06|2.86|0
1709044200000|2024-02-27 14:30:00|4.15|2.95|4.35|3.15|4.35|3.15|4.15|2.95|0
1709044500000|2024-02-27 14:35:00|4.36|3.16|4.48|3.28|4.54|3.34|4.33|3.13|0
1709044800000|2024-02-27 14:40:00|4.51|3.31|4.24|3.04|4.57|3.37|4.21|3.01|0
1709045100000|2024-02-27 14:45:00|4.23|3.03|4.19|2.99|4.29|3.09|4.15|2.95|0
1709045400000|2024-02-27 14:50:00|4.18|2.98|4.21|3.01|4.31|3.11|4.14|2.94|0
1709045700000|2024-02-27 14:55:00|4.19|2.99|4.13|2.93|4.21|3.01|4.07|2.87|0
1709046000000|2024-02-27 15:00:00|4.09|2.89|4.08|2.88|4.16|2.96|3.91|2.71|0
1709046300000|2024-02-27 15:05:00|4.07|2.87|4.19|2.99|4.29|3.09|4.07|2.87|0
1709046600000|2024-02-27 15:10:00|4.2|3|4.17|2.97|4.23|3.03|4.15|2.95|0
1709046900000|2024-02-27 15:15:00|4.18|2.98|4.02|2.82|4.21|3.01|4.02|2.82|0
1709047200000|2024-02-27 15:20:00|4|2.8|4.08|2.88|4.11|2.91|3.94|2.74|0
1709047500000|2024-02-27 15:25:00|4.09|2.89|4.03|2.83|4.18|2.98|4.02|2.82|0
1709047800000|2024-02-27 15:30:00|4.02|2.82|4.05|2.85|4.07|2.87|4.01|2.81|0
1709048100000|2024-02-27 15:35:00|4.07|2.87|4.24|3.04|4.25|3.05|4.01|2.81|0
1709048400000|2024-02-27 15:40:00|4.26|3.06|4.32|3.12|4.32|3.12|4.22|3.02|0
1709048700000|2024-02-27 15:45:00|4.33|3.13|4.15|2.95|4.37|3.17|4.11|2.91|0
1709049000000|2024-02-27 15:50:00|4.14|2.94|4.12|2.92|4.18|2.98|4.05|2.85|0
1709049300000|2024-02-27 15:55:00|4.1|2.9|4.04|2.84|4.12|2.92|4.02|2.82|0
1709049600000|2024-02-27 16:00:00|4.03|2.83|4.07|2.87|4.1|2.9|4.03|2.83|0
1709049900000|2024-02-27 16:05:00|4.08|2.88|4.16|2.96|4.16|2.96|4.05|2.85|0
1709050200000|2024-02-27 16:10:00|4.15|2.95|4.11|2.91|4.17|2.97|4.08|2.88|0
1709050500000|2024-02-27 16:15:00|4.12|2.92|4.18|2.98|4.25|3.05|4.11|2.91|0
1709050800000|2024-02-27 16:20:00|4.19|2.99|4.13|2.93|4.22|3.02|4.13|2.93|0
1709051100000|2024-02-27 16:25:00|4.14|2.94|4.22|3.02|4.24|3.04|4.08|2.88|0
1709051400000|2024-02-27 16:30:00|4.24|3.04|4.13|2.93|4.28|3.08|4.11|2.91|0
1709051700000|2024-02-27 16:35:00|4.14|2.94|4.18|2.98|4.31|3.11|4.14|2.94|0
1709052000000|2024-02-27 16:40:00|4.19|2.99|4.26|3.06|4.29|3.09|4.19|2.99|0
1709052300000|2024-02-27 16:45:00|4.25|3.05|4.22|3.02|4.28|3.08|4.2|3|0
1709052600000|2024-02-27 16:50:00|4.21|3.01|4.15|2.95|4.21|3.01|4.1|2.9|0
1709052900000|2024-02-27 16:55:00|4.14|2.94|4.12|2.92|4.16|2.96|4.09|2.89|0
1709053200000|2024-02-27 17:00:00|4.11|2.91|4.09|2.89|4.13|2.93|4.07|2.87|0
1709053500000|2024-02-27 17:05:00|4.1|2.9|4.14|2.94|4.14|2.94|4.08|2.88|0
1709053800000|2024-02-27 17:10:00|4.13|2.93|4.15|2.95|4.16|2.96|4.1|2.9|0
1709054100000|2024-02-27 17:15:00|4.14|2.94|4.21|3.01|4.26|3.06|4.13|2.93|0
1709054400000|2024-02-27 17:20:00|4.22|3.02|4.33|3.13|4.36|3.16|4.17|2.97|0
1709054700000|2024-02-27 17:25:00|4.34|3.14|4.26|3.06|4.35|3.15|4.2|3|0
1709055000000|2024-02-27 17:30:00|4.25|3.05|4.24|3.04|4.26|3.06|4.16|2.96|0
1709055300000|2024-02-27 17:35:00|4.23|3.03|4.36|3.16|4.38|3.18|4.21|3.01|0
1709055600000|2024-02-27 17:40:00|4.38|3.18|4.35|3.15|4.42|3.22|4.33|3.13|0
1709055900000|2024-02-27 17:45:00|4.36|3.16|4.37|3.17|4.39|3.19|4.29|3.09|0
1709056200000|2024-02-27 17:50:00|4.36|3.16|4.39|3.19|4.42|3.22|4.36|3.16|0
1709056500000|2024-02-27 17:55:00|4.41|3.21|4.47|3.27|4.49|3.29|4.4|3.2|0
1709056800000|2024-02-27 18:00:00|4.5|3.3|4.31|3.11|4.6|3.4|4.28|3.08|0
1709057100000|2024-02-27 18:05:00|4.32|3.12|4.3|3.1|4.37|3.17|4.26|3.06|0
1709057400000|2024-02-27 18:10:00|4.29|3.09|4.28|3.08|4.31|3.11|4.21|3.01|0
1709057700000|2024-02-27 18:15:00|4.27|3.07|4.33|3.13|4.33|3.13|4.23|3.03|0
1709058000000|2024-02-27 18:20:00|4.32|3.12|4.22|3.02|4.37|3.17|4.18|2.98|0
1709058300000|2024-02-27 18:25:00|4.21|3.01|4.37|3.17|4.39|3.19|4.19|2.99|0
1709058600000|2024-02-27 18:30:00|4.4|3.2|4.33|3.13|4.42|3.22|4.31|3.11|0
1709058900000|2024-02-27 18:35:00|4.32|3.12|4.28|3.08|4.37|3.17|4.27|3.07|0
1709059200000|2024-02-27 18:40:00|4.29|3.09|4.26|3.06|4.3|3.1|4.24|3.04|0
1709059500000|2024-02-27 18:45:00|4.27|3.07|4.23|3.03|4.31|3.11|4.22|3.02|0
1709059800000|2024-02-27 18:50:00|4.24|3.04|4.24|3.04|4.26|3.06|4.2|3|0
1709060100000|2024-02-27 18:55:00|4.23|3.03|4.12|2.92|4.24|3.04|4.08|2.88|0
1709060400000|2024-02-27 19:00:00|4.11|2.91|4.13|2.93|4.14|2.94|4.06|2.86|0
1709060700000|2024-02-27 19:05:00|4.12|2.92|4.11|2.91|4.12|2.92|4.06|2.86|0
1709061000000|2024-02-27 19:10:00|4.09|2.89|4.03|2.83|4.09|2.89|4.03|2.83|0
1709061300000|2024-02-27 19:15:00|4.02|2.82|3.86|2.66|4.03|2.83|3.84|2.64|0
1709061600000|2024-02-27 19:20:00|3.87|2.67|3.88|2.68|3.95|2.75|3.86|2.66|0
1709061900000|2024-02-27 19:25:00|3.87|2.67|3.88|2.68|3.97|2.77|3.87|2.67|0
1709062200000|2024-02-27 19:30:00|3.87|2.67|3.8|2.6|3.89|2.69|3.8|2.6|0
1709062500000|2024-02-27 19:35:00|3.79|2.59|3.84|2.64|3.85|2.65|3.79|2.59|0
1709062800000|2024-02-27 19:40:00|3.83|2.63|3.87|2.67|3.89|2.69|3.8|2.6|0
1709063100000|2024-02-27 19:45:00|3.88|2.68|3.89|2.69|3.94|2.74|3.86|2.66|0
1709063400000|2024-02-27 19:50:00|3.91|2.71|3.86|2.66|3.95|2.75|3.83|2.63|0
1709063700000|2024-02-27 19:55:00|3.85|2.65|3.74|2.54|3.85|2.65|3.73|2.53|0
1709064000000|2024-02-27 20:00:00|3.73|2.53|3.75|2.55|3.81|2.61|3.72|2.52|0
1709064300000|2024-02-27 20:05:00|3.74|2.54|3.76|2.56|3.79|2.59|3.74|2.54|0
1709064600000|2024-02-27 20:10:00|3.75|2.55|3.76|2.56|3.77|2.57|3.7|2.5|0
1709064900000|2024-02-27 20:15:00|3.77|2.57|3.85|2.65|3.88|2.68|3.76|2.56|0
1709065200000|2024-02-27 20:20:00|3.86|2.66|3.72|2.52|3.9|2.7|3.72|2.52|0
1709065500000|2024-02-27 20:25:00|3.73|2.53|3.68|2.48|3.77|2.57|3.65|2.45|0
1709065800000|2024-02-27 20:30:00|3.69|2.49|3.79|2.59|3.8|2.6|3.69|2.49|0
1709066100000|2024-02-27 20:35:00|3.78|2.58|3.75|2.55|3.81|2.61|3.73|2.53|0
1709066400000|2024-02-27 20:40:00|3.76|2.56|3.7|2.5|3.79|2.59|3.68|2.48|0
1709066700000|2024-02-27 20:45:00|3.71|2.51|3.64|2.44|3.72|2.52|3.64|2.44|0
1709067000000|2024-02-27 20:50:00|3.65|2.45|3.61|2.41|3.72|2.52|3.56|2.36|0
1709067300000|2024-02-27 20:55:00|3.64|2.44|3.61|2.41|3.66|2.46|3.53|2.33|0
1709067600000|2024-02-27 21:00:00|3.63|2.43|3.6|2.4|3.75|2.55|3.58|2.38|0
1709067900000|2024-02-27 21:05:00|3.59|2.39|2.88|1.68|4.02|2.82|2.85|1.65|0
1709068200000|2024-02-27 21:10:00|2.87|1.67|2.81|1.61|2.87|1.67|2.79|1.59|0
1709068500000|2024-02-27 21:15:00|3.02|1.42|3|1.4|3.02|1.42|3|1.4|0
1709068800000|2024-02-27 21:20:00|3.01|1.41|2.98|1.38|3.01|1.41|2.98|1.38|0
1709069100000|2024-02-27 21:25:00|2.97|1.37|2.98|1.38|2.98|1.38|2.97|1.37|0
1709069400000|2024-02-27 21:30:00|3|1.4|3|1.4|3|1.4|2.99|1.39|0
1709069700000|2024-02-27 21:35:00|3.01|1.41|3.01|1.41|3.01|1.41|2.99|1.39|0
1709070000000|2024-02-27 21:40:00|3|1.4|2.99|1.39|3|1.4|2.98|1.38|0
1709070300000|2024-02-27 21:45:00|2.98|1.38|2.99|1.39|2.99|1.39|2.98|1.38|0
1709070600000|2024-02-27 21:50:00|2.98|1.38|2.98|1.38|2.98|1.38|2.98|1.38|0
1709070900000|2024-02-27 21:55:00|2.99|1.39|3.04|1.44|3.05|1.45|2.99|1.39|0
1709071200000|2024-02-27 22:00:00|3.05|1.45|3.05|1.45|3.05|1.45|3.05|1.45|0
1709071500000|2024-02-27 22:05:00|3.04|1.44|3.05|1.45|3.05|1.45|3.04|1.44|0
1709071800000|2024-02-27 22:10:00|3.04|1.44|3.04|1.44|3.04|1.44|3.04|1.44|0
1709072100000|2024-02-27 22:15:00|3.05|1.45|3.06|1.46|3.06|1.46|3.05|1.45|0
1709072400000|2024-02-27 22:20:00|3.05|1.45|3.05|1.45|3.06|1.46|3.04|1.44|0
1709072700000|2024-02-27 22:25:00|3.04|1.44|3.04|1.44|3.05|1.45|3.04|1.44|0
1709073300000|2024-02-27 22:35:00|3.05|1.45|3.06|1.46|3.06|1.46|3.04|1.44|0
1709073600000|2024-02-27 22:40:00|3.05|1.45|3.05|1.45|3.06|1.46|3.05|1.45|0
1709074200000|2024-02-27 22:50:00|3.04|1.44|3.04|1.44|3.04|1.44|3.04|1.44|0
1709074500000|2024-02-27 22:55:00|3.03|1.43|3.03|1.43|3.04|1.44|3.03|1.43|0
1709074800000|2024-02-27 23:00:00|3.01|1.41|3.01|1.41|3.05|1.45|3.01|1.41|0
1709075100000|2024-02-27 23:05:00|3.02|1.42|3.01|1.41|3.03|1.43|3.01|1.41|0
1709075400000|2024-02-27 23:10:00|3.03|1.43|3.04|1.44|3.06|1.46|3.02|1.42|0
1709075700000|2024-02-27 23:15:00|3.05|1.45|3.05|1.45|3.06|1.46|3.04|1.44|0
1709076000000|2024-02-27 23:20:00|3.04|1.44|3.05|1.45|3.05|1.45|3.03|1.43|0
1709076300000|2024-02-27 23:25:00|3.04|1.44|3.03|1.43|3.06|1.46|3.03|1.43|0
1709076600000|2024-02-27 23:30:00|3.04|1.44|3.07|1.47|3.07|1.47|3.03|1.43|0
1709076900000|2024-02-27 23:35:00|3.08|1.48|3.08|1.48|3.08|1.48|3.07|1.47|0
1709077200000|2024-02-27 23:40:00|3.07|1.47|3.09|1.49|3.09|1.49|3.07|1.47|0
1709077500000|2024-02-27 23:45:00|3.1|1.5|3.09|1.49|3.1|1.5|3.09|1.49|0
1709077800000|2024-02-27 23:50:00|3.08|1.48|3.09|1.49|3.1|1.5|3.08|1.48|0
1709078100000|2024-02-27 23:55:00|3.1|1.5|3.1|1.5|3.1|1.5|3.09|1.49|0
1709078400000|2024-02-28 00:00:00|3.09|1.49|3.1|1.5|3.11|1.51|3.09|1.49|0
1709078700000|2024-02-28 00:05:00|3.09|1.49|3.08|1.48|3.1|1.5|3.07|1.47|0
1709079000000|2024-02-28 00:10:00|3.09|1.49|3.08|1.48|3.09|1.49|3.08|1.48|0
1709079300000|2024-02-28 00:15:00|3.09|1.49|3.06|1.46|3.09|1.49|3.06|1.46|0
1709079600000|2024-02-28 00:20:00|3.07|1.47|3.07|1.47|3.09|1.49|3.06|1.46|0
1709079900000|2024-02-28 00:25:00|3.08|1.48|3.06|1.46|3.08|1.48|3.06|1.46|0
1709080200000|2024-02-28 00:30:00|3.07|1.47|3.07|1.47|3.08|1.48|3.06|1.46|0
1709080500000|2024-02-28 00:35:00|3.08|1.48|3.08|1.48|3.08|1.48|3.07|1.47|0
1709080800000|2024-02-28 00:40:00|3.07|1.47|3.07|1.47|3.08|1.48|3.06|1.46|0
1709081100000|2024-02-28 00:45:00|3.08|1.48|3.08|1.48|3.08|1.48|3.07|1.47|0
1709081400000|2024-02-28 00:50:00|3.07|1.47|3.07|1.47|3.08|1.48|3.06|1.46|0
1709081700000|2024-02-28 00:55:00|3.08|1.48|3.09|1.49|3.09|1.49|3.07|1.47|0
1709082000000|2024-02-28 01:00:00|3.11|1.51|3.11|1.51|3.13|1.53|3.1|1.5|0
1709082300000|2024-02-28 01:05:00|3.1|1.5|3.09|1.49|3.1|1.5|3.08|1.48|0
1709082600000|2024-02-28 01:10:00|3.1|1.5|3.09|1.49|3.1|1.5|3.09|1.49|0
1709082900000|2024-02-28 01:15:00|2.89|1.69|2.84|1.64|2.89|1.69|2.83|1.63|0
1709083200000|2024-02-28 01:20:00|2.83|1.63|2.91|1.71|2.92|1.72|2.82|1.62|0
1709083500000|2024-02-28 01:25:00|2.9|1.7|2.91|1.71|2.91|1.71|2.89|1.69|0
1709083800000|2024-02-28 01:30:00|2.9|1.7|2.96|1.76|2.96|1.76|2.9|1.7|0
1709084100000|2024-02-28 01:35:00|2.97|1.77|2.92|1.72|2.97|1.77|2.92|1.72|0
1709084400000|2024-02-28 01:40:00|2.93|1.73|2.9|1.7|2.94|1.74|2.9|1.7|0
1709084700000|2024-02-28 01:45:00|2.89|1.69|2.91|1.71|2.92|1.72|2.89|1.69|0
1709085000000|2024-02-28 01:50:00|2.9|1.7|2.91|1.71|2.91|1.71|2.89|1.69|0
1709085300000|2024-02-28 01:55:00|2.9|1.7|2.9|1.7|2.92|1.72|2.9|1.7|0
1709085600000|2024-02-28 02:00:00|2.91|1.71|2.92|1.72|2.93|1.73|2.88|1.68|0
1709085900000|2024-02-28 02:05:00|2.93|1.73|2.92|1.72|2.93|1.73|2.91|1.71|0
1709086200000|2024-02-28 02:10:00|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1709086500000|2024-02-28 02:15:00|2.91|1.71|2.9|1.7|2.91|1.71|2.89|1.69|0
1709086800000|2024-02-28 02:20:00|2.91|1.71|2.89|1.69|2.91|1.71|2.88|1.68|0
1709087100000|2024-02-28 02:25:00|2.88|1.68|2.86|1.66|2.89|1.69|2.86|1.66|0
1709087400000|2024-02-28 02:30:00|2.87|1.67|2.87|1.67|2.88|1.68|2.86|1.66|0
1709087700000|2024-02-28 02:35:00|2.88|1.68|2.88|1.68|2.89|1.69|2.87|1.67|0
1709088000000|2024-02-28 02:40:00|2.89|1.69|2.9|1.7|2.91|1.71|2.89|1.69|0
1709088300000|2024-02-28 02:45:00|2.91|1.71|2.88|1.68|2.91|1.71|2.87|1.67|0
1709088600000|2024-02-28 02:50:00|2.89|1.69|2.88|1.68|2.89|1.69|2.87|1.67|0
1709088900000|2024-02-28 02:55:00|2.87|1.67|2.86|1.66|2.88|1.68|2.86|1.66|0
1709089200000|2024-02-28 03:00:00|2.85|1.65|2.86|1.66|2.87|1.67|2.84|1.64|0
1709089500000|2024-02-28 03:05:00|2.85|1.65|2.86|1.66|2.87|1.67|2.85|1.65|0
1709089800000|2024-02-28 03:10:00|2.87|1.67|2.87|1.67|2.87|1.67|2.86|1.66|0
1709090100000|2024-02-28 03:15:00|2.88|1.68|2.87|1.67|2.89|1.69|2.87|1.67|0
1709090400000|2024-02-28 03:20:00|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1709090700000|2024-02-28 03:25:00|2.86|1.66|2.86|1.66|2.87|1.67|2.86|1.66|0
1709091000000|2024-02-28 03:30:00|2.85|1.65|2.85|1.65|2.85|1.65|2.84|1.64|0
1709091300000|2024-02-28 03:35:00|2.84|1.64|2.85|1.65|2.86|1.66|2.84|1.64|0
1709091600000|2024-02-28 03:40:00|2.86|1.66|2.85|1.65|2.86|1.66|2.84|1.64|0
1709091900000|2024-02-28 03:45:00|2.84|1.64|2.82|1.62|2.84|1.64|2.81|1.61|0
1709092200000|2024-02-28 03:50:00|2.81|1.61|2.83|1.63|2.83|1.63|2.81|1.61|0
1709092500000|2024-02-28 03:55:00|2.82|1.62|2.8|1.6|2.83|1.63|2.8|1.6|0
1709092800000|2024-02-28 04:00:00|2.81|1.61|2.81|1.61|2.82|1.62|2.8|1.6|0
1709093100000|2024-02-28 04:05:00|2.82|1.62|2.82|1.62|2.82|1.62|2.81|1.61|0
1709093400000|2024-02-28 04:10:00|2.81|1.61|2.83|1.63|2.83|1.63|2.81|1.61|0
1709093700000|2024-02-28 04:15:00|2.82|1.62|2.84|1.64|2.84|1.64|2.82|1.62|0
1709094000000|2024-02-28 04:20:00|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1709094300000|2024-02-28 04:25:00|2.83|1.63|2.85|1.65|2.85|1.65|2.83|1.63|0
1709094600000|2024-02-28 04:30:00|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1709094900000|2024-02-28 04:35:00|2.84|1.64|2.86|1.66|2.86|1.66|2.84|1.64|0
1709095200000|2024-02-28 04:40:00|2.87|1.67|2.9|1.7|2.9|1.7|2.86|1.66|0
1709095500000|2024-02-28 04:45:00|2.89|1.69|2.86|1.66|2.9|1.7|2.86|1.66|0
1709095800000|2024-02-28 04:50:00|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1709096100000|2024-02-28 04:55:00|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1709096400000|2024-02-28 05:00:00|2.87|1.67|2.87|1.67|2.88|1.68|2.87|1.67|0
1709096700000|2024-02-28 05:05:00|2.86|1.66|2.86|1.66|2.87|1.67|2.86|1.66|0
1709097000000|2024-02-28 05:10:00|2.85|1.65|2.84|1.64|2.85|1.65|2.83|1.63|0
1709097300000|2024-02-28 05:15:00|2.85|1.65|2.85|1.65|2.86|1.66|2.85|1.65|0
1709097600000|2024-02-28 05:20:00|2.84|1.64|2.86|1.66|2.87|1.67|2.84|1.64|0
1709097900000|2024-02-28 05:25:00|2.87|1.67|2.97|1.77|2.97|1.77|2.86|1.66|0
1709098200000|2024-02-28 05:30:00|2.96|1.76|2.97|1.77|2.97|1.77|2.95|1.75|0
1709098500000|2024-02-28 05:35:00|2.98|1.78|2.98|1.78|2.99|1.79|2.97|1.77|0
1709098800000|2024-02-28 05:40:00|2.97|1.77|2.98|1.78|2.98|1.78|2.96|1.76|0
1709099100000|2024-02-28 05:45:00|2.97|1.77|2.97|1.77|2.98|1.78|2.96|1.76|0
1709099400000|2024-02-28 05:50:00|2.98|1.78|2.97|1.77|2.98|1.78|2.96|1.76|0
1709099700000|2024-02-28 05:55:00|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1709100000000|2024-02-28 06:00:00|2.96|1.76|2.98|1.78|2.98|1.78|2.96|1.76|0
1709100300000|2024-02-28 06:05:00|2.97|1.77|2.99|1.79|3|1.8|2.96|1.76|0
1709100600000|2024-02-28 06:10:00|3|1.8|2.98|1.78|3|1.8|2.97|1.77|0
1709100900000|2024-02-28 06:15:00|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1709101200000|2024-02-28 06:20:00|2.99|1.79|3.02|1.82|3.04|1.84|2.98|1.78|0
1709101500000|2024-02-28 06:25:00|3.01|1.81|3.01|1.81|3.02|1.82|3.01|1.81|0
1709101800000|2024-02-28 06:30:00|3|1.8|3|1.8|3.01|1.81|2.99|1.79|0
1709102100000|2024-02-28 06:35:00|2.99|1.79|2.99|1.79|3|1.8|2.99|1.79|0
1709102400000|2024-02-28 06:40:00|3|1.8|2.98|1.78|3|1.8|2.98|1.78|0
1709102700000|2024-02-28 06:45:00|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1709103000000|2024-02-28 06:50:00|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1709103300000|2024-02-28 06:55:00|2.97|1.77|2.97|1.77|2.98|1.78|2.97|1.77|0
1709103600000|2024-02-28 07:00:00|2.96|1.76|2.93|1.73|2.96|1.76|2.92|1.72|0
1709103900000|2024-02-28 07:05:00|2.92|1.72|2.95|1.75|2.95|1.75|2.92|1.72|0
1709104200000|2024-02-28 07:10:00|2.96|1.76|2.98|1.78|2.99|1.79|2.95|1.75|0
1709104500000|2024-02-28 07:15:00|2.99|1.79|3|1.8|3|1.8|2.96|1.76|0
1709104800000|2024-02-28 07:20:00|2.99|1.79|3|1.8|3.01|1.81|2.98|1.78|0
1709105100000|2024-02-28 07:25:00|3.01|1.81|3.04|1.84|3.06|1.86|2.99|1.79|0
1709105400000|2024-02-28 07:30:00|3.05|1.85|3.04|1.84|3.07|1.87|3.03|1.83|0
1709105700000|2024-02-28 07:35:00|3.03|1.83|3.06|1.86|3.07|1.87|3.03|1.83|0
1709106000000|2024-02-28 07:40:00|3.07|1.87|3.06|1.86|3.08|1.88|3.06|1.86|0
1709106300000|2024-02-28 07:45:00|3.07|1.87|3.01|1.81|3.07|1.87|3.01|1.81|0
1709106600000|2024-02-28 07:50:00|3|1.8|3.02|1.82|3.03|1.83|3|1.8|0
1709106900000|2024-02-28 07:55:00|3.01|1.81|3.01|1.81|3.02|1.82|2.98|1.78|0
1709107200000|2024-02-28 08:00:00|3.02|1.82|3.05|1.85|3.08|1.88|3.02|1.82|0
1709107500000|2024-02-28 08:05:00|3.04|1.84|3.03|1.83|3.04|1.84|3.01|1.81|0
1709107800000|2024-02-28 08:10:00|3.04|1.84|3.06|1.86|3.09|1.89|3.03|1.83|0
1709108100000|2024-02-28 08:15:00|3.07|1.87|3.1|1.9|3.1|1.9|3.05|1.85|0
1709108400000|2024-02-28 08:20:00|3.12|1.92|3.19|1.99|3.2|2|3.11|1.91|0
1709108700000|2024-02-28 08:25:00|3.2|2|3.16|1.96|3.2|2|3.15|1.95|0
1709109000000|2024-02-28 08:30:00|3.15|1.95|3.21|2.01|3.25|2.05|3.15|1.95|0
1709109300000|2024-02-28 08:35:00|3.2|2|3.16|1.96|3.2|2|3.16|1.96|0
1709109600000|2024-02-28 08:40:00|3.17|1.97|3.16|1.96|3.17|1.97|3.15|1.95|0
1709109900000|2024-02-28 08:45:00|3.17|1.97|3.19|1.99|3.21|2.01|3.16|1.96|0
1709110200000|2024-02-28 08:50:00|3.18|1.98|3.24|2.04|3.25|2.05|3.16|1.96|0
1709110500000|2024-02-28 08:55:00|3.26|2.06|3.16|1.96|3.3|2.1|3.09|1.89|0
1709110800000|2024-02-28 09:00:00|3.17|1.97|3.1|1.9|3.17|1.97|3.1|1.9|0
1709111100000|2024-02-28 09:05:00|3.09|1.89|3.12|1.92|3.13|1.93|3.08|1.88|0
1709111400000|2024-02-28 09:10:00|3.11|1.91|3.13|1.93|3.14|1.94|3.08|1.88|0
1709111700000|2024-02-28 09:15:00|3.14|1.94|3.14|1.94|3.17|1.97|3.12|1.92|0
1709112000000|2024-02-28 09:20:00|3.13|1.93|3.17|1.97|3.18|1.98|3.12|1.92|0
1709112300000|2024-02-28 09:25:00|3.16|1.96|3.33|2.13|3.34|2.14|3.16|1.96|0
1709112600000|2024-02-28 09:30:00|3.32|2.12|3.39|2.19|3.44|2.24|3.31|2.11|0
1709112900000|2024-02-28 09:35:00|3.4|2.2|3.39|2.19|3.43|2.23|3.35|2.15|0
1709113200000|2024-02-28 09:40:00|3.38|2.18|3.54|2.34|3.59|2.39|3.38|2.18|0
1709113500000|2024-02-28 09:45:00|3.56|2.36|3.56|2.36|3.61|2.41|3.52|2.32|0
1709113800000|2024-02-28 09:50:00|3.57|2.37|3.52|2.32|3.57|2.37|3.48|2.28|0
1709114100000|2024-02-28 09:55:00|3.53|2.33|3.55|2.35|3.57|2.37|3.48|2.28|0
1709114400000|2024-02-28 10:00:00|3.56|2.36|3.54|2.34|3.56|2.36|3.44|2.24|0
1709114700000|2024-02-28 10:05:00|3.52|2.32|3.53|2.33|3.55|2.35|3.48|2.28|0
1709115000000|2024-02-28 10:10:00|3.52|2.32|3.52|2.32|3.57|2.37|3.5|2.3|0
1709115300000|2024-02-28 10:15:00|3.51|2.31|3.52|2.32|3.55|2.35|3.51|2.31|0
1709115600000|2024-02-28 10:20:00|3.51|2.31|3.44|2.24|3.53|2.33|3.42|2.22|0
1709115900000|2024-02-28 10:25:00|3.43|2.23|3.37|2.17|3.46|2.26|3.32|2.12|0
1709116200000|2024-02-28 10:30:00|3.38|2.18|3.36|2.16|3.4|2.2|3.31|2.11|0
1709116500000|2024-02-28 10:35:00|3.35|2.15|3.27|2.07|3.37|2.17|3.2|2|0
1709116800000|2024-02-28 10:40:00|3.24|2.04|3.26|2.06|3.26|2.06|3.19|1.99|0
1709117100000|2024-02-28 10:45:00|3.27|2.07|3.26|2.06|3.28|2.08|3.24|2.04|0
1709117400000|2024-02-28 10:50:00|3.25|2.05|3.28|2.08|3.29|2.09|3.25|2.05|0
1709117700000|2024-02-28 10:55:00|3.27|2.07|3.24|2.04|3.28|2.08|3.22|2.02|0
1709118000000|2024-02-28 11:00:00|3.25|2.05|3.28|2.08|3.3|2.1|3.25|2.05|0
1709118300000|2024-02-28 11:05:00|3.29|2.09|3.32|2.12|3.32|2.12|3.27|2.07|0
1709118600000|2024-02-28 11:10:00|3.31|2.11|3.25|2.05|3.32|2.12|3.25|2.05|0
1709118900000|2024-02-28 11:15:00|3.26|2.06|3.29|2.09|3.3|2.1|3.21|2.01|0
1709119200000|2024-02-28 11:20:00|3.3|2.1|3.28|2.08|3.3|2.1|3.26|2.06|0
1709119500000|2024-02-28 11:25:00|3.27|2.07|3.27|2.07|3.29|2.09|3.26|2.06|0
1709119800000|2024-02-28 11:30:00|3.28|2.08|3.3|2.1|3.31|2.11|3.25|2.05|0
1709120100000|2024-02-28 11:35:00|3.31|2.11|3.24|2.04|3.31|2.11|3.24|2.04|0
1709120400000|2024-02-28 11:40:00|3.22|2.02|3.24|2.04|3.25|2.05|3.19|1.99|0
1709120700000|2024-02-28 11:45:00|3.25|2.05|3.23|2.03|3.27|2.07|3.23|2.03|0
1709121000000|2024-02-28 11:50:00|3.24|2.04|3.27|2.07|3.28|2.08|3.23|2.03|0
1709121300000|2024-02-28 11:55:00|3.26|2.06|3.3|2.1|3.33|2.13|3.26|2.06|0
1709121600000|2024-02-28 12:00:00|3.29|2.09|3.27|2.07|3.29|2.09|3.23|2.03|0
1709121900000|2024-02-28 12:05:00|3.28|2.08|3.3|2.1|3.3|2.1|3.23|2.03|0
1709122200000|2024-02-28 12:10:00|3.31|2.11|3.33|2.13|3.35|2.15|3.28|2.08|0
1709122500000|2024-02-28 12:15:00|3.34|2.14|3.35|2.15|3.41|2.21|3.32|2.12|0
1709122800000|2024-02-28 12:20:00|3.36|2.16|3.32|2.12|3.37|2.17|3.3|2.1|0
1709123100000|2024-02-28 12:25:00|3.31|2.11|3.3|2.1|3.31|2.11|3.25|2.05|0
1709123400000|2024-02-28 12:30:00|3.29|2.09|3.25|2.05|3.32|2.12|3.24|2.04|0
1709123700000|2024-02-28 12:35:00|3.24|2.04|3.28|2.08|3.28|2.08|3.23|2.03|0
1709124000000|2024-02-28 12:40:00|3.29|2.09|3.31|2.11|3.34|2.14|3.28|2.08|0
1709124300000|2024-02-28 12:45:00|3.3|2.1|3.32|2.12|3.34|2.14|3.27|2.07|0
1709124600000|2024-02-28 12:50:00|3.34|2.14|3.41|2.21|3.41|2.21|3.32|2.12|0
1709124900000|2024-02-28 12:55:00|3.4|2.2|3.42|2.22|3.44|2.24|3.4|2.2|0
1709125200000|2024-02-28 13:00:00|3.43|2.23|3.35|2.15|3.44|2.24|3.34|2.14|0
1709125500000|2024-02-28 13:05:00|3.34|2.14|3.32|2.12|3.36|2.16|3.29|2.09|0
1709125800000|2024-02-28 13:10:00|3.31|2.11|3.35|2.15|3.38|2.18|3.31|2.11|0
1709126100000|2024-02-28 13:15:00|3.36|2.16|3.28|2.08|3.37|2.17|3.25|2.05|0
1709126400000|2024-02-28 13:20:00|3.27|2.07|3.26|2.06|3.28|2.08|3.22|2.02|0
1709126700000|2024-02-28 13:25:00|3.25|2.05|3.27|2.07|3.3|2.1|3.24|2.04|0
1709127000000|2024-02-28 13:30:00|3.26|2.06|3.11|1.91|3.34|2.14|3.08|1.88|0
1709127300000|2024-02-28 13:35:00|3.09|1.89|3.18|1.98|3.19|1.99|3.07|1.87|0
1709127600000|2024-02-28 13:40:00|3.2|2|3.23|2.03|3.33|2.13|3.2|2|0
1709127900000|2024-02-28 13:45:00|3.22|2.02|3.16|1.96|3.22|2.02|3.12|1.92|0
1709128200000|2024-02-28 13:50:00|3.15|1.95|3.25|2.05|3.28|2.08|3.13|1.93|0
1709128500000|2024-02-28 13:55:00|3.26|2.06|3.14|1.94|3.26|2.06|3.13|1.93|0
1709128800000|2024-02-28 14:00:00|3.15|1.95|3.19|1.99|3.2|2|3.15|1.95|0
1709129100000|2024-02-28 14:05:00|3.18|1.98|3.26|2.06|3.28|2.08|3.17|1.97|0
1709129400000|2024-02-28 14:10:00|3.25|2.05|3.29|2.09|3.3|2.1|3.25|2.05|0
1709129700000|2024-02-28 14:15:00|3.3|2.1|3.28|2.08|3.31|2.11|3.25|2.05|0
1709130000000|2024-02-28 14:20:00|3.27|2.07|3.26|2.06|3.29|2.09|3.21|2.01|0
1709130300000|2024-02-28 14:25:00|3.27|2.07|3.28|2.08|3.31|2.11|3.23|2.03|0
1709130600000|2024-02-28 14:30:00|3.26|2.06|3.26|2.06|3.38|2.18|3.17|1.97|0
1709130900000|2024-02-28 14:35:00|3.25|2.05|3.92|2.72|4.1|2.9|3.2|2|0
1709131200000|2024-02-28 14:40:00|3.96|2.76|3.89|2.69|3.96|2.76|3.82|2.62|0
1709131500000|2024-02-28 14:45:00|3.9|2.7|3.95|2.75|3.95|2.75|3.83|2.63|0
1709131800000|2024-02-28 14:50:00|3.94|2.74|3.92|2.72|4.17|2.97|3.92|2.72|0
1709132100000|2024-02-28 14:55:00|3.93|2.73|3.9|2.7|3.94|2.74|3.86|2.66|0
1709132400000|2024-02-28 15:00:00|3.89|2.69|3.84|2.64|3.92|2.72|3.77|2.57|0
1709132700000|2024-02-28 15:05:00|3.83|2.63|3.71|2.51|3.86|2.66|3.69|2.49|0
1709133000000|2024-02-28 15:10:00|3.7|2.5|3.76|2.56|3.81|2.61|3.63|2.43|0
1709133300000|2024-02-28 15:15:00|3.75|2.55|3.74|2.54|3.78|2.58|3.69|2.49|0
1709133600000|2024-02-28 15:20:00|3.75|2.55|3.79|2.59|3.8|2.6|3.7|2.5|0
1709133900000|2024-02-28 15:25:00|3.8|2.6|3.76|2.56|3.88|2.68|3.73|2.53|0
1709134200000|2024-02-28 15:30:00|3.77|2.57|3.57|2.37|3.79|2.59|3.56|2.36|0
1709134500000|2024-02-28 15:35:00|3.56|2.36|3.53|2.33|3.58|2.38|3.48|2.28|0
1709134800000|2024-02-28 15:40:00|3.52|2.32|3.62|2.42|3.68|2.48|3.5|2.3|0
1709135100000|2024-02-28 15:45:00|3.61|2.41|3.59|2.39|3.67|2.47|3.57|2.37|0
1709135400000|2024-02-28 15:50:00|3.58|2.38|3.56|2.36|3.6|2.4|3.53|2.33|0
1709135700000|2024-02-28 15:55:00|3.57|2.37|3.48|2.28|3.59|2.39|3.46|2.26|0
1709136000000|2024-02-28 16:00:00|3.47|2.27|3.5|2.3|3.54|2.34|3.34|2.14|0
1709136300000|2024-02-28 16:05:00|3.48|2.28|3.58|2.38|3.58|2.38|3.46|2.26|0
1709136600000|2024-02-28 16:10:00|3.57|2.37|3.57|2.37|3.61|2.41|3.55|2.35|0
1709136900000|2024-02-28 16:15:00|3.58|2.38|3.55|2.35|3.58|2.38|3.53|2.33|0
1709137200000|2024-02-28 16:20:00|3.54|2.34|3.56|2.36|3.58|2.38|3.51|2.31|0
1709137500000|2024-02-28 16:25:00|3.55|2.35|3.57|2.37|3.62|2.42|3.55|2.35|0
1709137800000|2024-02-28 16:30:00|3.56|2.36|3.64|2.44|3.7|2.5|3.54|2.34|0
1709138100000|2024-02-28 16:35:00|3.63|2.43|3.56|2.36|3.63|2.43|3.53|2.33|0
1709138400000|2024-02-28 16:40:00|3.55|2.35|3.5|2.3|3.59|2.39|3.5|2.3|0
1709138700000|2024-02-28 16:45:00|3.48|2.28|3.52|2.32|3.54|2.34|3.47|2.27|0
1709139000000|2024-02-28 16:50:00|3.51|2.31|3.52|2.32|3.53|2.33|3.48|2.28|0
1709139300000|2024-02-28 16:55:00|3.53|2.33|3.54|2.34|3.55|2.35|3.49|2.29|0
1709139600000|2024-02-28 17:00:00|3.55|2.35|3.52|2.32|3.61|2.41|3.5|2.3|0
1709139900000|2024-02-28 17:05:00|3.53|2.33|3.6|2.4|3.61|2.41|3.53|2.33|0
1709140200000|2024-02-28 17:10:00|3.59|2.39|3.59|2.39|3.61|2.41|3.56|2.36|0
1709140500000|2024-02-28 17:15:00|3.6|2.4|3.69|2.49|3.69|2.49|3.59|2.39|0
1709140800000|2024-02-28 17:20:00|3.68|2.48|3.67|2.47|3.73|2.53|3.65|2.45|0
1709141100000|2024-02-28 17:25:00|3.68|2.48|3.74|2.54|3.79|2.59|3.66|2.46|0
1709141400000|2024-02-28 17:30:00|3.76|2.56|3.87|2.67|3.95|2.75|3.74|2.54|0
1709141700000|2024-02-28 17:35:00|3.88|2.68|3.94|2.74|3.94|2.74|3.83|2.63|0
1709142000000|2024-02-28 17:40:00|3.96|2.76|3.83|2.63|3.97|2.77|3.82|2.62|0
1709142300000|2024-02-28 17:45:00|3.84|2.64|3.77|2.57|3.85|2.65|3.74|2.54|0
1709142600000|2024-02-28 17:50:00|3.76|2.56|3.65|2.45|3.79|2.59|3.63|2.43|0
1709142900000|2024-02-28 17:55:00|3.64|2.44|3.66|2.46|3.68|2.48|3.62|2.42|0
1709143200000|2024-02-28 18:00:00|3.67|2.47|3.73|2.53|3.74|2.54|3.64|2.44|0
1709143500000|2024-02-28 18:05:00|3.72|2.52|3.75|2.55|3.81|2.61|3.7|2.5|0
1709143800000|2024-02-28 18:10:00|3.77|2.57|3.64|2.44|3.79|2.59|3.64|2.44|0
1709144100000|2024-02-28 18:15:00|3.63|2.43|3.57|2.37|3.65|2.45|3.53|2.33|0
1709144400000|2024-02-28 18:20:00|3.56|2.36|3.49|2.29|3.57|2.37|3.47|2.27|0
1709144700000|2024-02-28 18:25:00|3.5|2.3|3.42|2.22|3.51|2.31|3.41|2.21|0
1709145000000|2024-02-28 18:30:00|3.41|2.21|3.37|2.17|3.41|2.21|3.34|2.14|0
1709145300000|2024-02-28 18:35:00|3.36|2.16|3.35|2.15|3.39|2.19|3.33|2.13|0
1709145600000|2024-02-28 18:40:00|3.33|2.13|3.39|2.19|3.4|2.2|3.32|2.12|0
1709145900000|2024-02-28 18:45:00|3.4|2.2|3.42|2.22|3.44|2.24|3.35|2.15|0
1709146200000|2024-02-28 18:50:00|3.44|2.24|3.4|2.2|3.46|2.26|3.39|2.19|0
1709146500000|2024-02-28 18:55:00|3.39|2.19|3.36|2.16|3.4|2.2|3.36|2.16|0
1709146800000|2024-02-28 19:00:00|3.34|2.14|3.41|2.21|3.43|2.23|3.34|2.14|0
1709147100000|2024-02-28 19:05:00|3.43|2.23|3.53|2.33|3.53|2.33|3.42|2.22|0
1709147400000|2024-02-28 19:10:00|3.52|2.32|3.7|2.5|3.74|2.54|3.52|2.32|0
1709147700000|2024-02-28 19:15:00|3.71|2.51|3.57|2.37|3.76|2.56|3.54|2.34|0
1709148000000|2024-02-28 19:20:00|3.58|2.38|3.57|2.37|3.61|2.41|3.54|2.34|0
1709148300000|2024-02-28 19:25:00|3.55|2.35|3.67|2.47|3.68|2.48|3.55|2.35|0
1709148600000|2024-02-28 19:30:00|3.68|2.48|3.74|2.54|3.76|2.56|3.68|2.48|0
1709148900000|2024-02-28 19:35:00|3.76|2.56|3.76|2.56|3.87|2.67|3.75|2.55|0
1709149200000|2024-02-28 19:40:00|3.77|2.57|3.8|2.6|3.83|2.63|3.77|2.57|0
1709149500000|2024-02-28 19:45:00|3.79|2.59|3.79|2.59|3.82|2.62|3.71|2.51|0
1709149800000|2024-02-28 19:50:00|3.76|2.56|3.73|2.53|3.9|2.7|3.73|2.53|0
1709150100000|2024-02-28 19:55:00|3.74|2.54|3.63|2.43|3.75|2.55|3.62|2.42|0
1709150400000|2024-02-28 20:00:00|3.61|2.41|3.52|2.32|3.63|2.43|3.47|2.27|0
1709150700000|2024-02-28 20:05:00|3.54|2.34|3.69|2.49|3.74|2.54|3.54|2.34|0
1709151000000|2024-02-28 20:10:00|3.7|2.5|3.88|2.68|3.89|2.69|3.66|2.46|0
1709151300000|2024-02-28 20:15:00|3.92|2.72|3.82|2.62|3.92|2.72|3.81|2.61|0
1709151600000|2024-02-28 20:20:00|3.83|2.63|3.78|2.58|3.89|2.69|3.73|2.53|0
1709151900000|2024-02-28 20:25:00|3.79|2.59|3.69|2.49|3.8|2.6|3.67|2.47|0
1709152200000|2024-02-28 20:30:00|3.68|2.48|3.67|2.47|3.74|2.54|3.67|2.47|0
1709152500000|2024-02-28 20:35:00|3.68|2.48|3.73|2.53|3.74|2.54|3.66|2.46|0
1709152800000|2024-02-28 20:40:00|3.72|2.52|3.79|2.59|3.81|2.61|3.7|2.5|0
1709153100000|2024-02-28 20:45:00|3.8|2.6|3.78|2.58|3.89|2.69|3.76|2.56|0
1709153400000|2024-02-28 20:50:00|3.79|2.59|3.93|2.73|3.98|2.78|3.77|2.57|0
1709153700000|2024-02-28 20:55:00|3.89|2.69|3.63|2.43|3.9|2.7|3.63|2.43|0
1709154000000|2024-02-28 21:00:00|3.64|2.44|3.92|2.72|4.04|2.84|3.63|2.43|0
1709154300000|2024-02-28 21:05:00|3.94|2.74|4.05|2.85|4.06|2.86|3.92|2.72|0
1709154600000|2024-02-28 21:10:00|4.04|2.84|4.04|2.84|4.05|2.85|4.01|2.81|0
1709154900000|2024-02-28 21:15:00|4.21|2.61|4.32|2.72|4.33|2.73|4.21|2.61|0
1709155200000|2024-02-28 21:20:00|4.31|2.71|4.5|2.9|4.62|3.02|4.3|2.7|0
1709155500000|2024-02-28 21:25:00|4.48|2.88|4.51|2.91|4.52|2.92|4.47|2.87|0
1709155800000|2024-02-28 21:30:00|4.52|2.92|4.54|2.94|4.54|2.94|4.5|2.9|0
1709156100000|2024-02-28 21:35:00|4.53|2.93|4.57|2.97|4.58|2.98|4.53|2.93|0
1709156400000|2024-02-28 21:40:00|4.58|2.98|4.6|3|4.6|3|4.57|2.97|0
1709156700000|2024-02-28 21:45:00|4.59|2.99|4.61|3.01|4.62|3.02|4.58|2.98|0
1709157000000|2024-02-28 21:50:00|4.62|3.02|4.53|2.93|4.62|3.02|4.53|2.93|0
1709157300000|2024-02-28 21:55:00|4.52|2.92|4.48|2.88|4.52|2.92|4.46|2.86|0
1709157600000|2024-02-28 22:00:00|4.49|2.89|4.52|2.92|4.55|2.95|4.48|2.88|0
1709157900000|2024-02-28 22:05:00|4.53|2.93|4.49|2.89|4.53|2.93|4.49|2.89|0
1709158200000|2024-02-28 22:10:00|4.5|2.9|4.5|2.9|4.51|2.91|4.48|2.88|0
1709158500000|2024-02-28 22:15:00|4.48|2.88|4.48|2.88|4.5|2.9|4.47|2.87|0
1709158800000|2024-02-28 22:20:00|4.47|2.87|4.46|2.86|4.48|2.88|4.43|2.83|0
1709159100000|2024-02-28 22:25:00|4.47|2.87|4.45|2.85|4.47|2.87|4.44|2.84|0
1709159400000|2024-02-28 22:30:00|4.46|2.86|4.5|2.9|4.51|2.91|4.45|2.85|0
1709159700000|2024-02-28 22:35:00|4.49|2.89|4.47|2.87|4.5|2.9|4.47|2.87|0
1709160000000|2024-02-28 22:40:00|4.48|2.88|4.49|2.89|4.49|2.89|4.48|2.88|0
1709160300000|2024-02-28 22:45:00|4.48|2.88|4.48|2.88|4.48|2.88|4.47|2.87|0
1709160600000|2024-02-28 22:50:00|4.47|2.87|4.46|2.86|4.48|2.88|4.46|2.86|0
1709160900000|2024-02-28 22:55:00|4.47|2.87|4.43|2.83|4.49|2.89|4.43|2.83|0
1709161200000|2024-02-28 23:00:00|4.36|2.76|4.38|2.78|4.43|2.83|4.35|2.75|0
1709161500000|2024-02-28 23:05:00|4.37|2.77|4.32|2.72|4.37|2.77|4.3|2.7|0
1709161800000|2024-02-28 23:10:00|4.31|2.71|4.34|2.74|4.36|2.76|4.31|2.71|0
1709162100000|2024-02-28 23:15:00|4.33|2.73|4.34|2.74|4.34|2.74|4.32|2.72|0
1709162400000|2024-02-28 23:20:00|4.33|2.73|4.33|2.73|4.37|2.77|4.33|2.73|0
1709162700000|2024-02-28 23:25:00|4.32|2.72|4.32|2.72|4.34|2.74|4.31|2.71|0
1709163000000|2024-02-28 23:30:00|4.3|2.7|4.33|2.73|4.33|2.73|4.3|2.7|0
1709163300000|2024-02-28 23:35:00|4.32|2.72|4.33|2.73|4.35|2.75|4.32|2.72|0
1709163600000|2024-02-28 23:40:00|4.32|2.72|4.32|2.72|4.35|2.75|4.32|2.72|0
1709163900000|2024-02-28 23:45:00|4.33|2.73|4.34|2.74|4.34|2.74|4.32|2.72|0
1709164200000|2024-02-28 23:50:00|4.35|2.75|4.42|2.82|4.42|2.82|4.34|2.74|0
1709164500000|2024-02-28 23:55:00|4.41|2.81|4.39|2.79|4.42|2.82|4.38|2.78|0
1709164800000|2024-02-29 00:00:00|4.4|2.8|4.34|2.74|4.4|2.8|4.34|2.74|0
1709165100000|2024-02-29 00:05:00|4.32|2.72|4.31|2.71|4.33|2.73|4.28|2.68|0
1709165400000|2024-02-29 00:10:00|4.3|2.7|4.3|2.7|4.31|2.71|4.28|2.68|0
1709165700000|2024-02-29 00:15:00|4.31|2.71|4.31|2.71|4.33|2.73|4.31|2.71|0
1709166000000|2024-02-29 00:20:00|4.3|2.7|4.26|2.66|4.3|2.7|4.26|2.66|0
1709166300000|2024-02-29 00:25:00|4.25|2.65|4.25|2.65|4.26|2.66|4.24|2.64|0
1709166600000|2024-02-29 00:30:00|4.24|2.64|4.23|2.63|4.25|2.65|4.22|2.62|0
1709166900000|2024-02-29 00:35:00|4.22|2.62|4.2|2.6|4.22|2.62|4.2|2.6|0
1709167200000|2024-02-29 00:40:00|4.21|2.61|4.12|2.52|4.21|2.61|4.12|2.52|0
1709167500000|2024-02-29 00:45:00|4.13|2.53|4.09|2.49|4.14|2.54|4.07|2.47|0
1709167800000|2024-02-29 00:50:00|4.1|2.5|4.12|2.52|4.13|2.53|4.08|2.48|0
1709168100000|2024-02-29 00:55:00|4.13|2.53|4.11|2.51|4.13|2.53|4.1|2.5|0
1709168400000|2024-02-29 01:00:00|4.12|2.52|4.12|2.52|4.16|2.56|4.1|2.5|0
1709168700000|2024-02-29 01:05:00|4.13|2.53|4.13|2.53|4.15|2.55|4.11|2.51|0
1709169000000|2024-02-29 01:10:00|4.14|2.54|4.15|2.55|4.15|2.55|4.12|2.52|0
1709169300000|2024-02-29 01:15:00|3.94|2.74|3.96|2.76|3.98|2.78|3.88|2.68|0
1709169600000|2024-02-29 01:20:00|3.95|2.75|4|2.8|4|2.8|3.94|2.74|0
1709169900000|2024-02-29 01:25:00|3.99|2.79|3.96|2.76|4|2.8|3.96|2.76|0
1709170200000|2024-02-29 01:30:00|3.95|2.75|3.95|2.75|3.98|2.78|3.94|2.74|0
1709170500000|2024-02-29 01:35:00|3.96|2.76|3.91|2.71|3.96|2.76|3.91|2.71|0
1709170800000|2024-02-29 01:40:00|3.9|2.7|3.95|2.75|3.95|2.75|3.88|2.68|0
1709171100000|2024-02-29 01:45:00|3.96|2.76|3.95|2.75|3.96|2.76|3.93|2.73|0
1709171400000|2024-02-29 01:50:00|3.96|2.76|3.98|2.78|3.99|2.79|3.96|2.76|0
1709171700000|2024-02-29 01:55:00|3.99|2.79|3.96|2.76|3.99|2.79|3.96|2.76|0
1709172000000|2024-02-29 02:00:00|3.95|2.75|3.89|2.69|3.95|2.75|3.89|2.69|0
1709172300000|2024-02-29 02:05:00|3.9|2.7|3.89|2.69|3.93|2.73|3.89|2.69|0
1709172600000|2024-02-29 02:10:00|3.9|2.7|3.9|2.7|3.91|2.71|3.89|2.69|0
1709172900000|2024-02-29 02:15:00|3.91|2.71|3.88|2.68|3.91|2.71|3.86|2.66|0
1709173200000|2024-02-29 02:20:00|3.87|2.67|3.89|2.69|3.9|2.7|3.87|2.67|0
1709173500000|2024-02-29 02:25:00|3.9|2.7|3.9|2.7|3.9|2.7|3.89|2.69|0
1709173800000|2024-02-29 02:30:00|3.91|2.71|3.88|2.68|3.92|2.72|3.88|2.68|0
1709174100000|2024-02-29 02:35:00|3.89|2.69|3.89|2.69|3.9|2.7|3.88|2.68|0
1709174400000|2024-02-29 02:40:00|3.9|2.7|3.88|2.68|3.9|2.7|3.87|2.67|0
1709174700000|2024-02-29 02:45:00|3.87|2.67|3.89|2.69|3.9|2.7|3.87|2.67|0
1709175000000|2024-02-29 02:50:00|3.88|2.68|3.81|2.61|3.89|2.69|3.8|2.6|0
1709175300000|2024-02-29 02:55:00|3.82|2.62|3.79|2.59|3.82|2.62|3.77|2.57|0
1709175600000|2024-02-29 03:00:00|3.77|2.57|3.8|2.6|3.8|2.6|3.77|2.57|0
1709175900000|2024-02-29 03:05:00|3.81|2.61|3.82|2.62|3.82|2.62|3.81|2.61|0
1709176200000|2024-02-29 03:10:00|3.81|2.61|3.83|2.63|3.83|2.63|3.81|2.61|0
1709176500000|2024-02-29 03:15:00|3.82|2.62|3.83|2.63|3.84|2.64|3.81|2.61|0
1709176800000|2024-02-29 03:20:00|3.84|2.64|3.87|2.67|3.87|2.67|3.83|2.63|0
1709177100000|2024-02-29 03:25:00|3.86|2.66|3.85|2.65|3.87|2.67|3.84|2.64|0
1709177400000|2024-02-29 03:30:00|3.86|2.66|3.85|2.65|3.88|2.68|3.85|2.65|0
1709177700000|2024-02-29 03:35:00|3.86|2.66|3.81|2.61|3.86|2.66|3.81|2.61|0
1709178000000|2024-02-29 03:40:00|3.8|2.6|3.8|2.6|3.81|2.61|3.78|2.58|0
1709178300000|2024-02-29 03:45:00|3.79|2.59|3.77|2.57|3.8|2.6|3.77|2.57|0
1709178600000|2024-02-29 03:50:00|3.78|2.58|3.78|2.58|3.78|2.58|3.76|2.56|0
1709178900000|2024-02-29 03:55:00|3.77|2.57|3.77|2.57|3.77|2.57|3.76|2.56|0
1709179200000|2024-02-29 04:00:00|3.76|2.56|3.74|2.54|3.76|2.56|3.74|2.54|0
1709179500000|2024-02-29 04:05:00|3.73|2.53|3.7|2.5|3.74|2.54|3.7|2.5|0
1709179800000|2024-02-29 04:10:00|3.71|2.51|3.69|2.49|3.71|2.51|3.69|2.49|0
1709180100000|2024-02-29 04:15:00|3.68|2.48|3.69|2.49|3.7|2.5|3.68|2.48|0
1709180400000|2024-02-29 04:20:00|3.68|2.48|3.66|2.46|3.68|2.48|3.65|2.45|0
1709180700000|2024-02-29 04:25:00|3.67|2.47|3.64|2.44|3.67|2.47|3.64|2.44|0
1709181000000|2024-02-29 04:30:00|3.63|2.43|3.63|2.43|3.65|2.45|3.62|2.42|0
1709181300000|2024-02-29 04:35:00|3.64|2.44|3.62|2.42|3.64|2.44|3.6|2.4|0
1709181600000|2024-02-29 04:40:00|3.63|2.43|3.62|2.42|3.63|2.43|3.6|2.4|0
1709181900000|2024-02-29 04:45:00|3.61|2.41|3.62|2.42|3.64|2.44|3.61|2.41|0
1709182200000|2024-02-29 04:50:00|3.63|2.43|3.62|2.42|3.63|2.43|3.61|2.41|0
1709182500000|2024-02-29 04:55:00|3.61|2.41|3.61|2.41|3.62|2.42|3.6|2.4|0
1709182800000|2024-02-29 05:00:00|3.6|2.4|3.6|2.4|3.62|2.42|3.58|2.38|0
1709183100000|2024-02-29 05:05:00|3.59|2.39|3.64|2.44|3.64|2.44|3.58|2.38|0
1709183400000|2024-02-29 05:10:00|3.65|2.45|3.63|2.43|3.65|2.45|3.63|2.43|0
1709183700000|2024-02-29 05:15:00|3.64|2.44|3.63|2.43|3.64|2.44|3.63|2.43|0
1709184000000|2024-02-29 05:20:00|3.64|2.44|3.62|2.42|3.64|2.44|3.62|2.42|0
1709184300000|2024-02-29 05:25:00|3.63|2.43|3.68|2.48|3.69|2.49|3.62|2.42|0
1709184600000|2024-02-29 05:30:00|3.69|2.49|3.68|2.48|3.7|2.5|3.67|2.47|0
1709184900000|2024-02-29 05:35:00|3.67|2.47|3.66|2.46|3.68|2.48|3.66|2.46|0
1709185200000|2024-02-29 05:40:00|3.65|2.45|3.63|2.43|3.66|2.46|3.63|2.43|0
1709185500000|2024-02-29 05:45:00|3.62|2.42|3.64|2.44|3.65|2.45|3.61|2.41|0
1709185800000|2024-02-29 05:50:00|3.65|2.45|3.65|2.45|3.66|2.46|3.63|2.43|0
1709186100000|2024-02-29 05:55:00|3.64|2.44|3.66|2.46|3.67|2.47|3.64|2.44|0
1709186400000|2024-02-29 06:00:00|3.67|2.47|3.69|2.49|3.7|2.5|3.67|2.47|0
1709186700000|2024-02-29 06:05:00|3.68|2.48|3.69|2.49|3.69|2.49|3.68|2.48|0
1709187000000|2024-02-29 06:10:00|3.7|2.5|3.7|2.5|3.7|2.5|3.69|2.49|0
1709187300000|2024-02-29 06:15:00|3.71|2.51|3.7|2.5|3.73|2.53|3.69|2.49|0
1709187600000|2024-02-29 06:20:00|3.69|2.49|3.7|2.5|3.71|2.51|3.69|2.49|0
1709187900000|2024-02-29 06:25:00|3.71|2.51|3.7|2.5|3.71|2.51|3.69|2.49|0
1709188200000|2024-02-29 06:30:00|3.71|2.51|3.71|2.51|3.71|2.51|3.68|2.48|0
1709188500000|2024-02-29 06:35:00|3.7|2.5|3.7|2.5|3.72|2.52|3.69|2.49|0
1709188800000|2024-02-29 06:40:00|3.71|2.51|3.75|2.55|3.75|2.55|3.7|2.5|0
1709189100000|2024-02-29 06:45:00|3.76|2.56|3.75|2.55|3.79|2.59|3.74|2.54|0
1709189400000|2024-02-29 06:50:00|3.74|2.54|3.72|2.52|3.74|2.54|3.72|2.52|0
1709189700000|2024-02-29 06:55:00|3.73|2.53|3.78|2.58|3.78|2.58|3.73|2.53|0
1709190000000|2024-02-29 07:00:00|3.77|2.57|3.78|2.58|3.84|2.64|3.77|2.57|0
1709190300000|2024-02-29 07:05:00|3.77|2.57|3.69|2.49|3.78|2.58|3.69|2.49|0
1709190600000|2024-02-29 07:10:00|3.68|2.48|3.71|2.51|3.71|2.51|3.68|2.48|0
1709190900000|2024-02-29 07:15:00|3.7|2.5|3.74|2.54|3.74|2.54|3.69|2.49|0
1709191200000|2024-02-29 07:20:00|3.75|2.55|3.77|2.57|3.78|2.58|3.72|2.52|0
1709191500000|2024-02-29 07:25:00|3.78|2.58|3.8|2.6|3.81|2.61|3.74|2.54|0
1709191800000|2024-02-29 07:30:00|3.81|2.61|3.79|2.59|3.83|2.63|3.79|2.59|0
1709192100000|2024-02-29 07:35:00|3.78|2.58|3.83|2.63|3.83|2.63|3.78|2.58|0
1709192400000|2024-02-29 07:40:00|3.82|2.62|3.77|2.57|3.83|2.63|3.76|2.56|0
1709192700000|2024-02-29 07:45:00|3.8|2.6|3.83|2.63|3.83|2.63|3.78|2.58|0
1709193000000|2024-02-29 07:50:00|3.84|2.64|3.86|2.66|3.9|2.7|3.83|2.63|0
1709193300000|2024-02-29 07:55:00|3.87|2.67|3.92|2.72|3.97|2.77|3.85|2.65|0
1709193600000|2024-02-29 08:00:00|3.93|2.73|3.92|2.72|3.99|2.79|3.88|2.68|0
1709193900000|2024-02-29 08:05:00|3.93|2.73|4.2|3|4.21|3.01|3.85|2.65|0
1709194200000|2024-02-29 08:10:00|4.23|3.03|4.38|3.18|4.61|3.41|4.23|3.03|0
1709194500000|2024-02-29 08:15:00|4.39|3.19|4.15|2.95|4.4|3.2|4.11|2.91|0
1709194800000|2024-02-29 08:20:00|4.13|2.93|4.13|2.93|4.24|3.04|4.13|2.93|0
1709195100000|2024-02-29 08:25:00|4.14|2.94|4.19|2.99|4.26|3.06|4.14|2.94|0
1709195400000|2024-02-29 08:30:00|4.18|2.98|4.24|3.04|4.28|3.08|4.17|2.97|0
1709195700000|2024-02-29 08:35:00|4.25|3.05|4.08|2.88|4.26|3.06|4.08|2.88|0
1709196000000|2024-02-29 08:40:00|4.06|2.86|4.11|2.91|4.13|2.93|4.06|2.86|0
1709196300000|2024-02-29 08:45:00|4.12|2.92|4.17|2.97|4.18|2.98|4.09|2.89|0
1709196600000|2024-02-29 08:50:00|4.15|2.95|4.11|2.91|4.17|2.97|4.07|2.87|0
1709196900000|2024-02-29 08:55:00|4.12|2.92|4.12|2.92|4.15|2.95|4.06|2.86|0
1709197200000|2024-02-29 09:00:00|4.14|2.94|4.29|3.09|4.32|3.12|4.09|2.89|0
1709197500000|2024-02-29 09:05:00|4.3|3.1|4.31|3.11|4.4|3.2|4.29|3.09|0
1709197800000|2024-02-29 09:10:00|4.32|3.12|4.3|3.1|4.34|3.14|4.19|2.99|0
1709198100000|2024-02-29 09:15:00|4.29|3.09|4.27|3.07|4.31|3.11|4.24|3.04|0
1709198400000|2024-02-29 09:20:00|4.25|3.05|4.28|3.08|4.29|3.09|4.21|3.01|0
1709198700000|2024-02-29 09:25:00|4.27|3.07|4.34|3.14|4.38|3.18|4.27|3.07|0
1709199000000|2024-02-29 09:30:00|4.36|3.16|4.3|3.1|4.36|3.16|4.27|3.07|0
1709199300000|2024-02-29 09:35:00|4.28|3.08|4.21|3.01|4.28|3.08|4.18|2.98|0
1709199600000|2024-02-29 09:40:00|4.2|3|4.17|2.97|4.24|3.04|4.16|2.96|0
1709199900000|2024-02-29 09:45:00|4.18|2.98|4.11|2.91|4.19|2.99|4.1|2.9|0
1709200200000|2024-02-29 09:50:00|4.1|2.9|4.15|2.95|4.19|2.99|4.09|2.89|0
1709200500000|2024-02-29 09:55:00|4.16|2.96|4.15|2.95|4.19|2.99|4.13|2.93|0
1709200800000|2024-02-29 10:00:00|4.16|2.96|4.12|2.92|4.16|2.96|4.12|2.92|0
1709201100000|2024-02-29 10:05:00|4.13|2.93|4.21|3.01|4.21|3.01|4.12|2.92|0
1709201400000|2024-02-29 10:10:00|4.2|3|4.1|2.9|4.2|3|4.1|2.9|0
1709201700000|2024-02-29 10:15:00|4.09|2.89|4.14|2.94|4.18|2.98|4.09|2.89|0
1709202000000|2024-02-29 10:20:00|4.15|2.95|4.1|2.9|4.17|2.97|4.04|2.84|0
1709202300000|2024-02-29 10:25:00|4.08|2.88|4.11|2.91|4.14|2.94|4.08|2.88|0
1709202600000|2024-02-29 10:30:00|4.12|2.92|4.16|2.96|4.23|3.03|4.07|2.87|0
1709202900000|2024-02-29 10:35:00|4.17|2.97|4.17|2.97|4.2|3|4.14|2.94|0
1709203200000|2024-02-29 10:40:00|4.18|2.98|4.15|2.95|4.18|2.98|4.11|2.91|0
1709203500000|2024-02-29 10:45:00|4.16|2.96|4.17|2.97|4.26|3.06|4.15|2.95|0
1709203800000|2024-02-29 10:50:00|4.18|2.98|4.2|3|4.22|3.02|4.13|2.93|0
1709204100000|2024-02-29 10:55:00|4.21|3.01|4.21|3.01|4.21|3.01|4.14|2.94|0
1709204400000|2024-02-29 11:00:00|4.22|3.02|4.07|2.87|4.23|3.03|4.06|2.86|0
1709204700000|2024-02-29 11:05:00|4.06|2.86|3.98|2.78|4.06|2.86|3.97|2.77|0
1709205000000|2024-02-29 11:10:00|3.99|2.79|4|2.8|4|2.8|3.95|2.75|0
1709205300000|2024-02-29 11:15:00|4.01|2.81|4.07|2.87|4.09|2.89|3.99|2.79|0
1709205600000|2024-02-29 11:20:00|4.05|2.85|4.04|2.84|4.12|2.92|4.03|2.83|0
1709205900000|2024-02-29 11:25:00|4.05|2.85|4.08|2.88|4.12|2.92|4.05|2.85|0
1709206200000|2024-02-29 11:30:00|4.07|2.87|4.09|2.89|4.11|2.91|4.07|2.87|0
1709206500000|2024-02-29 11:35:00|4.08|2.88|4.08|2.88|4.1|2.9|4.05|2.85|0
1709206800000|2024-02-29 11:40:00|4.07|2.87|4.1|2.9|4.1|2.9|4.07|2.87|0
1709207100000|2024-02-29 11:45:00|4.09|2.89|4.03|2.83|4.1|2.9|4.03|2.83|0
1709207400000|2024-02-29 11:50:00|4|2.8|3.96|2.76|4.02|2.82|3.96|2.76|0
1709207700000|2024-02-29 11:55:00|3.95|2.75|3.94|2.74|3.97|2.77|3.93|2.73|0
1709208000000|2024-02-29 12:00:00|3.93|2.73|4.03|2.83|4.03|2.83|3.93|2.73|0
1709208300000|2024-02-29 12:05:00|4.02|2.82|4.07|2.87|4.09|2.89|4.02|2.82|0
1709208600000|2024-02-29 12:10:00|4.06|2.86|4.02|2.82|4.09|2.89|4|2.8|0
1709208900000|2024-02-29 12:15:00|4.04|2.84|4.1|2.9|4.11|2.91|4.03|2.83|0
1709209200000|2024-02-29 12:20:00|4.11|2.91|4.13|2.93|4.18|2.98|4.1|2.9|0
1709209500000|2024-02-29 12:25:00|4.11|2.91|4.1|2.9|4.15|2.95|4.06|2.86|0
1709209800000|2024-02-29 12:30:00|4.11|2.91|4.09|2.89|4.13|2.93|4.09|2.89|0
1709210100000|2024-02-29 12:35:00|4.08|2.88|4.09|2.89|4.11|2.91|4.05|2.85|0
1709210400000|2024-02-29 12:40:00|4.1|2.9|4.15|2.95|4.21|3.01|4.1|2.9|0
1709210700000|2024-02-29 12:45:00|4.14|2.94|4.13|2.93|4.15|2.95|4.09|2.89|0
1709211000000|2024-02-29 12:50:00|4.14|2.94|4.14|2.94|4.15|2.95|4.13|2.93|0
1709211300000|2024-02-29 12:55:00|4.11|2.91|4.08|2.88|4.12|2.92|4.07|2.87|0
1709211600000|2024-02-29 13:00:00|4.07|2.87|4.14|2.94|4.18|2.98|4.07|2.87|0
1709211900000|2024-02-29 13:05:00|4.13|2.93|4.09|2.89|4.14|2.94|4.01|2.81|0
1709212200000|2024-02-29 13:10:00|4.07|2.87|4.07|2.87|4.11|2.91|4.06|2.86|0
1709212500000|2024-02-29 13:15:00|4.06|2.86|4.09|2.89|4.12|2.92|4.03|2.83|0
1709212800000|2024-02-29 13:20:00|4.08|2.88|4.18|2.98|4.21|3.01|4.06|2.86|0
1709213100000|2024-02-29 13:25:00|4.19|2.99|4.16|2.96|4.26|3.06|4.16|2.96|0
1709213400000|2024-02-29 13:30:00|4.18|2.98|3.41|2.21|4.18|2.98|3.37|2.17|0
1709213700000|2024-02-29 13:35:00|3.36|2.16|3.3|2.1|3.41|2.21|3.15|1.95|0
1709214000000|2024-02-29 13:40:00|3.28|2.08|3.16|1.96|3.28|2.08|3.16|1.96|0
1709214300000|2024-02-29 13:45:00|3.17|1.97|3.19|1.99|3.19|1.99|3.13|1.93|0
1709214600000|2024-02-29 13:50:00|3.18|1.98|3.24|2.04|3.25|2.05|3.1|1.9|0
1709214900000|2024-02-29 13:55:00|3.23|2.03|3.21|2.01|3.31|2.11|3.19|1.99|0
1709215200000|2024-02-29 14:00:00|3.18|1.98|3.14|1.94|3.21|2.01|3.14|1.94|0
1709215500000|2024-02-29 14:05:00|3.15|1.95|3.09|1.89|3.15|1.95|3.08|1.88|0
1709215800000|2024-02-29 14:10:00|3.08|1.88|3.11|1.91|3.12|1.92|3.05|1.85|0
1709216100000|2024-02-29 14:15:00|3.12|1.92|3.16|1.96|3.17|1.97|3.12|1.92|0
1709216400000|2024-02-29 14:20:00|3.17|1.97|3.18|1.98|3.2|2|3.16|1.96|0
1709216700000|2024-02-29 14:25:00|3.2|2|3.12|1.92|3.2|2|3.08|1.88|0
1709217000000|2024-02-29 14:30:00|3.11|1.91|2.92|1.72|3.11|1.91|2.89|1.69|0
1709217300000|2024-02-29 14:35:00|2.9|1.7|2.96|1.76|3.01|1.81|2.89|1.69|0
1709217600000|2024-02-29 14:40:00|2.95|1.75|3.03|1.83|3.1|1.9|2.95|1.75|0
1709217900000|2024-02-29 14:45:00|3|1.8|2.99|1.79|3.07|1.87|2.92|1.72|0
1709218200000|2024-02-29 14:50:00|2.98|1.78|2.96|1.76|3.01|1.81|2.9|1.7|0
1709218500000|2024-02-29 14:55:00|2.95|1.75|2.96|1.76|2.99|1.79|2.91|1.71|0
1709218800000|2024-02-29 15:00:00|2.92|1.72|2.9|1.7|2.98|1.78|2.87|1.67|0
1709219100000|2024-02-29 15:05:00|2.89|1.69|3.02|1.82|3.06|1.86|2.88|1.68|0
1709219400000|2024-02-29 15:10:00|3.04|1.84|3.44|2.24|3.5|2.3|3.03|1.83|0
1709219700000|2024-02-29 15:15:00|3.48|2.28|3.13|1.93|3.48|2.28|3.07|1.87|0
1709220000000|2024-02-29 15:20:00|3.12|1.92|3.02|1.82|3.13|1.93|3|1.8|0
1709220300000|2024-02-29 15:25:00|3.01|1.81|2.98|1.78|3.03|1.83|2.96|1.76|0
1709220600000|2024-02-29 15:30:00|2.99|1.79|3.02|1.82|3.05|1.85|2.94|1.74|0
1709220900000|2024-02-29 15:35:00|3.03|1.83|2.99|1.79|3.07|1.87|2.97|1.77|0
1709221200000|2024-02-29 15:40:00|3|1.8|3.13|1.93|3.15|1.95|2.99|1.79|0
1709221500000|2024-02-29 15:45:00|3.14|1.94|2.96|1.76|3.19|1.99|2.94|1.74|0
1709221800000|2024-02-29 15:50:00|2.95|1.75|3.15|1.95|3.15|1.95|2.94|1.74|0
1709222100000|2024-02-29 15:55:00|3.14|1.94|3.06|1.86|3.17|1.97|3.05|1.85|0
1709222400000|2024-02-29 16:00:00|3.05|1.85|3.08|1.88|3.2|2|3.03|1.83|0
1709222700000|2024-02-29 16:05:00|3.09|1.89|3.03|1.83|3.1|1.9|2.99|1.79|0
1709223000000|2024-02-29 16:10:00|3.02|1.82|2.97|1.77|3.05|1.85|2.97|1.77|0
1709223300000|2024-02-29 16:15:00|2.99|1.79|2.96|1.76|3|1.8|2.95|1.75|0
1709223600000|2024-02-29 16:20:00|2.97|1.77|3|1.8|3.04|1.84|2.95|1.75|0
1709223900000|2024-02-29 16:25:00|2.99|1.79|3.02|2.02|3.07|2.02|2.93|1.78|0
1709224200000|2024-02-29 16:30:00|3.03|2.03|3.19|2.19|3.2|2.2|3.02|2.02|0
1709224500000|2024-02-29 16:35:00|3.18|2.18|3.45|2.45|3.45|2.45|3.1|2.1|0
1709224800000|2024-02-29 16:40:00|3.47|2.47|3.33|2.33|3.88|2.88|3.31|2.31|0
1709225100000|2024-02-29 16:45:00|3.32|2.32|3.19|2.19|3.4|2.4|3.18|2.18|0
1709225400000|2024-02-29 16:50:00|3.16|2.16|3.13|2.13|3.21|2.21|3.12|2.12|0
1709225700000|2024-02-29 16:55:00|3.12|2.12|3.09|2.09|3.17|2.17|3.07|2.07|0
1709226000000|2024-02-29 17:00:00|3.1|2.1|2.99|1.99|3.13|2.13|2.96|1.96|0
1709226300000|2024-02-29 17:05:00|3|2|3.09|2.09|3.14|2.14|2.97|1.97|0
1709226600000|2024-02-29 17:10:00|3.1|2.1|3.76|2.76|3.84|2.84|3.03|2.03|0
1709226900000|2024-02-29 17:15:00|3.75|2.75|3.72|2.72|3.8|2.8|3.7|2.7|0
1709227200000|2024-02-29 17:20:00|3.73|2.73|3.76|2.76|3.82|2.82|3.67|2.67|0
1709227500000|2024-02-29 17:25:00|3.77|2.77|3.88|2.88|3.89|2.89|3.74|2.74|0
1709227800000|2024-02-29 17:30:00|3.87|2.87|3.83|2.83|3.88|2.88|3.76|2.76|0
1709228100000|2024-02-29 17:35:00|3.84|2.84|3.77|2.77|3.84|2.84|3.76|2.76|0
1709228400000|2024-02-29 17:40:00|3.76|2.76|3.74|2.74|3.82|2.82|3.69|2.69|0
1709228700000|2024-02-29 17:45:00|3.75|2.75|3.66|2.66|3.8|2.8|3.61|2.61|0
1709229000000|2024-02-29 17:50:00|3.65|2.65|3.54|2.54|3.67|2.67|3.53|2.53|0
1709229300000|2024-02-29 17:55:00|3.53|2.53|3.55|2.55|3.57|2.57|3.53|2.53|0
1709229600000|2024-02-29 18:00:00|3.54|2.54|3.48|2.48|3.55|2.55|3.47|2.47|0
1709229900000|2024-02-29 18:05:00|3.49|2.49|3.62|2.62|3.91|2.91|3.47|2.47|0
1709230200000|2024-02-29 18:10:00|3.61|2.61|3.55|2.55|3.62|2.62|3.53|2.53|0
1709230500000|2024-02-29 18:15:00|3.56|2.56|3.57|2.57|3.63|2.63|3.54|2.54|0
1709230800000|2024-02-29 18:20:00|3.56|2.56|3.6|2.6|3.68|2.68|3.55|2.55|0
1709231100000|2024-02-29 18:25:00|3.61|2.61|3.54|2.54|3.61|2.61|3.5|2.5|0
1709231400000|2024-02-29 18:30:00|3.52|2.52|3.54|2.54|3.56|2.56|3.5|2.5|0
1709231700000|2024-02-29 18:35:00|3.55|2.55|3.53|2.53|3.57|2.57|3.5|2.5|0
1709232000000|2024-02-29 18:40:00|3.54|2.54|3.59|2.59|3.63|2.63|3.53|2.53|0
1709232300000|2024-02-29 18:45:00|3.58|2.58|3.59|2.59|3.61|2.61|3.54|2.54|0
1709232600000|2024-02-29 18:50:00|3.58|2.58|3.5|2.5|3.59|2.59|3.49|2.49|0
1709232900000|2024-02-29 18:55:00|3.49|2.49|3.51|2.51|3.54|2.54|3.47|2.47|0
1709233200000|2024-02-29 19:00:00|3.5|2.5|3.47|2.47|3.53|2.53|3.44|2.44|0
1709233500000|2024-02-29 19:05:00|3.48|2.48|3.5|2.5|3.57|2.57|3.47|2.47|0
1709233800000|2024-02-29 19:10:00|3.49|2.49|3.45|2.45|3.51|2.51|3.44|2.44|0
1709234100000|2024-02-29 19:15:00|3.44|2.44|3.37|2.37|3.46|2.46|3.35|2.35|0
1709234400000|2024-02-29 19:20:00|3.36|2.36|3.42|2.42|3.43|2.43|3.33|2.33|0
1709234700000|2024-02-29 19:25:00|3.43|2.43|3.53|2.53|3.63|2.63|3.43|2.43|0
1709235000000|2024-02-29 19:30:00|3.52|2.52|3.51|2.51|3.58|2.58|3.48|2.48|0
1709235300000|2024-02-29 19:35:00|3.52|2.52|3.52|2.52|3.54|2.54|3.49|2.49|0
1709235600000|2024-02-29 19:40:00|3.53|2.53|3.65|2.65|3.65|2.65|3.51|2.51|0
1709235900000|2024-02-29 19:45:00|3.64|2.64|3.62|2.62|3.74|2.74|3.59|2.59|0
1709236200000|2024-02-29 19:50:00|3.63|2.63|3.66|2.66|3.69|2.69|3.61|2.61|0
1709236500000|2024-02-29 19:55:00|3.67|2.67|3.51|2.51|3.67|2.67|3.51|2.51|0
1709236800000|2024-02-29 20:00:00|3.5|2.5|3.5|2.5|3.54|2.54|3.45|2.45|0
1709237100000|2024-02-29 20:05:00|3.51|2.51|3.45|2.45|3.52|2.52|3.45|2.45|0
1709237400000|2024-02-29 20:10:00|3.44|2.44|3.52|2.52|3.52|2.52|3.43|2.43|0
1709237700000|2024-02-29 20:15:00|3.53|2.53|3.44|2.44|3.53|2.53|3.43|2.43|0
1709238000000|2024-02-29 20:20:00|3.43|2.43|3.4|2.4|3.45|2.45|3.4|2.4|0
1709238300000|2024-02-29 20:25:00|3.41|2.41|3.36|2.36|3.42|2.42|3.35|2.35|0
1709238600000|2024-02-29 20:30:00|3.35|2.35|3.31|2.31|3.36|2.36|3.27|2.27|0
1709238900000|2024-02-29 20:35:00|3.3|2.3|3.25|2.25|3.32|2.32|3.25|2.25|0
1709239200000|2024-02-29 20:40:00|3.26|2.26|3.25|2.25|3.27|2.27|3.16|2.16|0
1709239500000|2024-02-29 20:45:00|3.24|2.24|3.13|2.13|3.24|2.24|3.07|2.07|0
1709239800000|2024-02-29 20:50:00|3.11|2.11|3.08|2.08|3.19|2.19|3.04|2.04|0
1709240100000|2024-02-29 20:55:00|3.09|2.09|3.25|2.25|3.25|2.25|2.84|1.84|0
1709240400000|2024-02-29 21:00:00|3.31|2.31|3.39|2.39|3.48|2.48|3.07|2.07|0
1709240700000|2024-02-29 21:05:00|3.41|2.41|3.29|2.29|3.48|2.48|3.29|2.29|0
1709241000000|2024-02-29 21:10:00|3.28|2.28|3.29|2.29|3.34|2.34|3.27|2.27|0
1709241300000|2024-02-29 21:15:00|3.54|2.04|3.51|2.01|3.54|2.04|3.5|2|0
1709241600000|2024-02-29 21:20:00|3.5|2|3.48|1.98|3.51|2.01|3.46|1.96|0
1709241900000|2024-02-29 21:25:00|3.49|1.99|3.45|1.95|3.5|2|3.45|1.95|0
1709242200000|2024-02-29 21:30:00|3.44|1.94|3.48|1.98|3.49|1.99|3.44|1.94|0
1709242500000|2024-02-29 21:35:00|3.47|1.97|3.48|1.98|3.49|1.99|3.46|1.96|0
1709242800000|2024-02-29 21:40:00|3.49|1.99|3.52|2.02|3.52|2.02|3.49|1.99|0
1709243100000|2024-02-29 21:45:00|3.53|2.03|3.51|2.01|3.54|2.04|3.5|2|0
1709243400000|2024-02-29 21:50:00|3.5|2|3.51|2.01|3.51|2.01|3.5|2|0
1709243700000|2024-02-29 21:55:00|3.5|2|3.51|2.01|3.55|2.05|3.5|2|0
1709244000000|2024-02-29 22:00:00|3.52|2.02|3.51|2.01|3.52|2.02|3.51|2.01|0
1709244300000|2024-02-29 22:05:00|3.52|2.02|3.52|2.02|3.52|2.02|3.52|2.02|0
1709244600000|2024-02-29 22:10:00|3.5|2|3.51|2.01|3.51|2.01|3.5|2|0
1709245200000|2024-02-29 22:20:00|3.5|2|3.52|2.02|3.52|2.02|3.5|2|0
1709245800000|2024-02-29 22:30:00|3.49|1.99|3.51|2.01|3.51|2.01|3.49|1.99|0
1709246100000|2024-02-29 22:35:00|3.52|2.02|3.51|2.01|3.52|2.02|3.51|2.01|0
1709246400000|2024-02-29 22:40:00|3.5|2|3.46|1.96|3.51|2.01|3.46|1.96|0
1709246700000|2024-02-29 22:45:00|3.48|1.98|3.47|1.97|3.49|1.99|3.46|1.96|0
1709247000000|2024-02-29 22:50:00|3.46|1.96|3.46|1.96|3.48|1.98|3.46|1.96|0
1709247300000|2024-02-29 22:55:00|3.45|1.95|3.45|1.95|3.45|1.95|3.45|1.95|0
1709247600000|2024-02-29 23:00:00|3.46|1.96|3.39|1.89|3.48|1.98|3.38|1.88|0
1709247900000|2024-02-29 23:05:00|3.4|1.9|3.43|1.93|3.43|1.93|3.38|1.88|0
1709248200000|2024-02-29 23:10:00|3.42|1.92|3.43|1.93|3.45|1.95|3.41|1.91|0
1709248500000|2024-02-29 23:15:00|3.42|1.92|3.48|1.98|3.49|1.99|3.42|1.92|0
1709248800000|2024-02-29 23:20:00|3.49|1.99|3.58|2.08|3.58|2.08|3.48|1.98|0
1709249100000|2024-02-29 23:25:00|3.57|2.07|3.56|2.06|3.57|2.07|3.55|2.05|0
1709249400000|2024-02-29 23:30:00|3.55|2.05|3.62|2.12|3.65|2.15|3.53|2.03|0
1709249700000|2024-02-29 23:35:00|3.65|2.15|3.66|2.16|3.7|2.2|3.64|2.14|0
1709250000000|2024-02-29 23:40:00|3.65|2.15|3.67|2.17|3.68|2.18|3.65|2.15|0
1709250300000|2024-02-29 23:45:00|3.68|2.18|3.59|2.09|3.69|2.19|3.59|2.09|0
1709250600000|2024-02-29 23:50:00|3.57|2.07|3.59|2.09|3.6|2.1|3.57|2.07|0
1709250900000|2024-02-29 23:55:00|3.58|2.08|3.58|2.08|3.61|2.11|3.57|2.07|0
1709251200000|2024-03-01 00:00:00|3.57|2.07|3.5|2|3.58|2.08|3.5|2|0
1709251500000|2024-03-01 00:05:00|3.51|2.01|3.49|1.99|3.53|2.03|3.48|1.98|0
1709251800000|2024-03-01 00:10:00|3.48|1.98|3.48|1.98|3.49|1.99|3.47|1.97|0
1709252100000|2024-03-01 00:15:00|3.47|1.97|3.44|1.94|3.49|1.99|3.44|1.94|0
1709252400000|2024-03-01 00:20:00|3.45|1.95|3.46|1.96|3.46|1.96|3.43|1.93|0
1709252700000|2024-03-01 00:25:00|3.45|1.95|3.47|1.97|3.47|1.97|3.44|1.94|0
1709253000000|2024-03-01 00:30:00|3.46|1.96|3.47|1.97|3.48|1.98|3.45|1.95|0
1709253300000|2024-03-01 00:35:00|3.48|1.98|3.47|1.97|3.48|1.98|3.44|1.94|0
1709253600000|2024-03-01 00:40:00|3.48|1.98|3.46|1.96|3.5|2|3.46|1.96|0
1709253900000|2024-03-01 00:45:00|3.47|1.97|3.47|1.97|3.49|1.99|3.46|1.96|0
1709254200000|2024-03-01 00:50:00|3.45|1.95|3.41|1.91|3.45|1.95|3.39|1.89|0
1709254500000|2024-03-01 00:55:00|3.42|1.92|3.38|1.88|3.42|1.92|3.38|1.88|0
1709254800000|2024-03-01 01:00:00|3.39|1.89|3.37|1.87|3.39|1.89|3.34|1.84|0
1709255100000|2024-03-01 01:05:00|3.39|1.89|3.4|1.9|3.44|1.94|3.39|1.89|0
1709255400000|2024-03-01 01:10:00|3.39|1.89|3.39|1.89|3.41|1.91|3.37|1.87|0
1709255700000|2024-03-01 01:15:00|3.15|2.15|3.14|2.14|3.16|2.16|3.12|2.12|0
1709256000000|2024-03-01 01:20:00|3.13|2.13|3.14|2.14|3.16|2.16|3.13|2.13|0
1709256300000|2024-03-01 01:25:00|3.15|2.15|3.11|2.11|3.15|2.15|3.09|2.09|0
1709256600000|2024-03-01 01:30:00|3.12|2.12|3.2|2.2|3.38|2.38|3.07|2.07|0
1709256900000|2024-03-01 01:35:00|3.22|2.22|2.97|1.97|3.22|2.22|2.95|1.95|0
1709257200000|2024-03-01 01:40:00|2.96|1.96|2.98|1.98|2.99|1.99|2.94|1.94|0
1709257500000|2024-03-01 01:45:00|2.97|1.97|2.93|1.93|2.98|1.98|2.91|1.91|0
1709257800000|2024-03-01 01:50:00|2.92|1.92|2.9|1.9|2.93|1.93|2.89|1.89|0
1709258100000|2024-03-01 01:55:00|2.91|1.91|2.82|1.82|2.91|1.91|2.82|1.82|0
1709258400000|2024-03-01 02:00:00|2.83|1.83|2.86|1.86|2.87|1.87|2.83|1.83|0
1709258700000|2024-03-01 02:05:00|2.85|1.85|2.85|1.85|2.87|1.87|2.84|1.84|0
1709259000000|2024-03-01 02:10:00|2.86|1.86|2.84|1.84|2.86|1.86|2.83|1.83|0
1709259300000|2024-03-01 02:15:00|2.83|1.83|2.85|1.85|2.86|1.86|2.82|1.82|0
1709259600000|2024-03-01 02:20:00|2.84|1.84|2.82|1.82|2.85|1.85|2.82|1.82|0
1709259900000|2024-03-01 02:25:00|2.83|1.83|2.82|1.82|2.84|1.84|2.81|1.81|0
1709260200000|2024-03-01 02:30:00|2.81|1.81|2.83|1.83|2.84|1.84|2.81|1.81|0
1709260500000|2024-03-01 02:35:00|2.84|1.84|2.83|1.83|2.85|1.85|2.83|1.83|0
1709260800000|2024-03-01 02:40:00|2.84|1.84|2.82|1.82|2.84|1.84|2.82|1.82|0
1709261100000|2024-03-01 02:45:00|2.83|1.83|2.81|1.81|2.83|1.83|2.81|1.81|0
1709261400000|2024-03-01 02:50:00|2.82|1.82|2.78|1.78|2.82|1.82|2.76|1.76|0
1709261700000|2024-03-01 02:55:00|2.77|1.77|2.78|1.78|2.79|1.79|2.77|1.77|0
1709262000000|2024-03-01 03:00:00|2.77|1.77|2.74|1.74|2.78|1.78|2.73|1.73|0
1709262300000|2024-03-01 03:05:00|2.75|1.75|2.75|1.75|2.76|1.76|2.74|1.74|0
1709262600000|2024-03-01 03:10:00|2.76|1.76|2.75|1.75|2.76|1.76|2.73|1.73|0
1709262900000|2024-03-01 03:15:00|2.74|1.74|2.74|1.74|2.75|1.75|2.73|1.73|0
1709263200000|2024-03-01 03:20:00|2.75|1.75|2.75|1.75|2.75|1.75|2.74|1.74|0
1709263500000|2024-03-01 03:25:00|2.74|1.74|2.74|1.74|2.74|1.74|2.72|1.72|0
1709263800000|2024-03-01 03:30:00|2.75|1.75|2.75|1.75|2.75|1.75|2.74|1.74|0
1709264100000|2024-03-01 03:35:00|2.76|1.76|2.75|1.75|2.76|1.76|2.75|1.75|0
1709264400000|2024-03-01 03:40:00|2.76|1.76|2.75|1.75|2.76|1.76|2.74|1.74|0
1709264700000|2024-03-01 03:45:00|2.74|1.74|2.74|1.74|2.76|1.76|2.74|1.74|0
1709265000000|2024-03-01 03:50:00|2.75|1.75|2.74|1.74|2.76|1.76|2.74|1.74|0
1709265300000|2024-03-01 03:55:00|2.75|1.75|2.73|1.73|2.75|1.75|2.73|1.73|0
1709265600000|2024-03-01 04:00:00|2.74|1.74|2.75|1.75|2.75|1.75|2.73|1.73|0
1709265900000|2024-03-01 04:05:00|2.76|1.76|2.77|1.77|2.77|1.77|2.75|1.75|0
1709266200000|2024-03-01 04:10:00|2.76|1.76|2.76|1.76|2.78|1.78|2.76|1.76|0
1709266500000|2024-03-01 04:15:00|2.75|1.75|2.76|1.76|2.76|1.76|2.75|1.75|0
1709266800000|2024-03-01 04:20:00|2.77|1.77|2.77|1.77|2.77|1.77|2.76|1.76|0
1709267100000|2024-03-01 04:25:00|2.76|1.76|2.78|1.78|2.78|1.78|2.76|1.76|0
1709267400000|2024-03-01 04:30:00|2.77|1.77|2.77|1.77|2.78|1.78|2.77|1.77|0
1709267700000|2024-03-01 04:35:00|2.78|1.78|2.77|1.77|2.79|1.79|2.77|1.77|0
1709268000000|2024-03-01 04:40:00|2.78|1.78|2.79|1.79|2.79|1.79|2.77|1.77|0
1709268300000|2024-03-01 04:45:00|2.78|1.78|2.79|1.79|2.79|1.79|2.78|1.78|0
1709268600000|2024-03-01 04:50:00|2.78|1.78|2.78|1.78|2.79|1.79|2.78|1.78|0
1709268900000|2024-03-01 04:55:00|2.79|1.79|2.79|1.79|2.79|1.79|2.78|1.78|0
1709269200000|2024-03-01 05:00:00|2.8|1.8|2.79|1.79|2.8|1.8|2.78|1.78|0
1709269500000|2024-03-01 05:05:00|2.8|1.8|2.8|1.8|2.81|1.81|2.79|1.79|0
1709269800000|2024-03-01 05:10:00|2.79|1.79|2.76|1.76|2.79|1.79|2.76|1.76|0
1709270100000|2024-03-01 05:15:00|2.77|1.77|2.77|1.77|2.77|1.77|2.76|1.76|0
1709270400000|2024-03-01 05:20:00|2.76|1.76|2.77|1.77|2.77|1.77|2.74|1.74|0
1709270700000|2024-03-01 05:25:00|2.76|1.76|2.76|1.76|2.77|1.77|2.76|1.76|0
1709271000000|2024-03-01 05:30:00|2.77|1.77|2.78|1.78|2.79|1.79|2.77|1.77|0
1709271300000|2024-03-01 05:35:00|2.77|1.77|2.78|1.78|2.78|1.78|2.77|1.77|0
1709271600000|2024-03-01 05:40:00|2.77|1.77|2.75|1.75|2.77|1.77|2.75|1.75|0
1709271900000|2024-03-01 05:45:00|2.74|1.74|2.73|1.73|2.74|1.74|2.71|1.71|0
1709272200000|2024-03-01 05:50:00|2.72|1.72|2.73|1.73|2.73|1.73|2.71|1.71|0
1709272500000|2024-03-01 05:55:00|2.74|1.74|2.74|1.74|2.74|1.74|2.73|1.73|0
1709272800000|2024-03-01 06:00:00|2.73|1.73|2.75|1.75|2.75|1.75|2.71|1.71|0
1709273100000|2024-03-01 06:05:00|2.74|1.74|2.72|1.72|2.75|1.75|2.7|1.7|0
1709273400000|2024-03-01 06:10:00|2.73|1.73|2.7|1.7|2.73|1.73|2.69|1.69|0
1709273700000|2024-03-01 06:15:00|2.69|1.69|2.65|1.65|2.69|1.69|2.65|1.65|0
1709274000000|2024-03-01 06:20:00|2.66|1.66|2.68|1.68|2.68|1.68|2.65|1.65|0
1709274300000|2024-03-01 06:25:00|2.67|1.67|2.67|1.67|2.68|1.68|2.67|1.67|0
1709274600000|2024-03-01 06:30:00|2.68|1.68|2.69|1.69|2.7|1.7|2.68|1.68|0
1709274900000|2024-03-01 06:35:00|2.7|1.7|2.68|1.68|2.7|1.7|2.68|1.68|0
1709275200000|2024-03-01 06:40:00|2.69|1.69|2.68|1.68|2.69|1.69|2.66|1.66|0
1709275500000|2024-03-01 06:45:00|2.67|1.67|2.67|1.67|2.68|1.68|2.65|1.65|0
1709275800000|2024-03-01 06:50:00|2.68|1.68|2.68|1.68|2.69|1.69|2.67|1.67|0
1709276100000|2024-03-01 06:55:00|2.67|1.67|2.64|1.64|2.68|1.68|2.64|1.64|0
1709276400000|2024-03-01 07:00:00|2.66|1.66|2.58|1.58|2.68|1.68|2.58|1.58|0
1709276700000|2024-03-01 07:05:00|2.59|1.59|2.61|1.61|2.64|1.64|2.59|1.59|0
1709277000000|2024-03-01 07:10:00|2.6|1.6|2.61|1.61|2.63|1.63|2.6|1.6|0
1709277300000|2024-03-01 07:15:00|2.62|1.62|2.59|1.59|2.62|1.62|2.58|1.58|0
1709277600000|2024-03-01 07:20:00|2.58|1.58|2.61|1.61|2.63|1.63|2.58|1.58|0
1709277900000|2024-03-01 07:25:00|2.6|1.6|2.61|1.61|2.62|1.62|2.6|1.6|0
1709278200000|2024-03-01 07:30:00|2.62|1.62|2.59|1.59|2.62|1.62|2.57|1.57|0
1709278500000|2024-03-01 07:35:00|2.58|1.58|2.6|1.6|2.6|1.6|2.58|1.58|0
1709278800000|2024-03-01 07:40:00|2.59|1.59|2.59|1.59|2.6|1.6|2.58|1.58|0
1709279100000|2024-03-01 07:45:00|2.6|1.6|2.61|1.61|2.62|1.62|2.59|1.59|0
1709279400000|2024-03-01 07:50:00|2.6|1.6|2.61|1.61|2.63|1.63|2.6|1.6|0
1709279700000|2024-03-01 07:55:00|2.62|1.62|2.62|1.62|2.62|1.62|2.6|1.6|0
1709280000000|2024-03-01 08:00:00|2.63|1.63|2.68|1.68|2.68|1.68|2.63|1.63|0
1709280300000|2024-03-01 08:05:00|2.76|1.76|2.73|1.73|2.76|1.76|2.69|1.69|0
1709280600000|2024-03-01 08:10:00|2.74|1.74|2.77|1.77|2.77|1.77|2.73|1.73|0
1709280900000|2024-03-01 08:15:00|2.78|1.78|2.79|1.79|2.8|1.8|2.75|1.75|0
1709281200000|2024-03-01 08:20:00|2.8|1.8|2.79|1.79|2.81|1.81|2.77|1.77|0
1709281500000|2024-03-01 08:25:00|2.8|1.8|2.79|1.79|2.82|1.82|2.79|1.79|0
1709281800000|2024-03-01 08:30:00|2.8|1.8|3.04|2.04|3.04|2.04|2.78|1.78|0
1709282100000|2024-03-01 08:35:00|3.05|2.05|2.95|1.95|3.05|2.05|2.94|1.94|0
1709282400000|2024-03-01 08:40:00|2.96|1.96|2.99|1.99|3|2|2.94|1.94|0
1709282700000|2024-03-01 08:45:00|2.98|1.98|3.02|2.02|3.04|2.04|2.97|1.97|0
1709283000000|2024-03-01 08:50:00|3.03|2.03|3.02|2.02|3.05|2.05|3.02|2.02|0
1709283300000|2024-03-01 08:55:00|3.01|2.01|3.01|2.01|3.04|2.04|3|2|0
1709283600000|2024-03-01 09:00:00|3.02|2.02|3|2|3.02|2.02|2.96|1.96|0
1709283900000|2024-03-01 09:05:00|2.99|1.99|2.95|1.95|3.04|2.04|2.95|1.95|0
1709284200000|2024-03-01 09:10:00|2.96|1.96|2.94|1.94|3|2|2.93|1.93|0
1709284500000|2024-03-01 09:15:00|2.93|1.93|2.84|1.84|2.94|1.94|2.84|1.84|0
1709284800000|2024-03-01 09:20:00|2.83|1.83|2.81|1.81|2.83|1.83|2.79|1.79|0
1709285100000|2024-03-01 09:25:00|2.82|1.82|2.83|1.83|2.83|1.83|2.81|1.81|0
1709285400000|2024-03-01 09:30:00|2.85|1.85|2.89|1.89|2.94|1.94|2.85|1.85|0
1709285700000|2024-03-01 09:35:00|2.88|1.88|2.85|1.85|2.88|1.88|2.84|1.84|0
1709286000000|2024-03-01 09:40:00|2.84|1.84|2.85|1.85|2.85|1.85|2.83|1.83|0
1709286300000|2024-03-01 09:45:00|2.86|1.86|2.86|1.86|2.88|1.88|2.84|1.84|0
1709286600000|2024-03-01 09:50:00|2.85|1.85|2.86|1.86|2.87|1.87|2.84|1.84|0
1709286900000|2024-03-01 09:55:00|2.87|1.87|2.91|1.91|2.91|1.91|2.87|1.87|0
1709287200000|2024-03-01 10:00:00|2.92|1.92|2.97|1.97|3|2|2.92|1.92|0
1709287500000|2024-03-01 10:05:00|2.98|1.98|2.95|1.95|2.98|1.98|2.93|1.93|0
1709287800000|2024-03-01 10:10:00|2.96|1.96|3.13|2.13|3.14|2.14|2.96|1.96|0
1709288100000|2024-03-01 10:15:00|3.12|2.12|3.38|2.38|3.4|2.4|3.11|2.11|0
1709288400000|2024-03-01 10:20:00|3.37|2.37|3.03|2.03|3.51|2.51|3.03|2.03|0
1709288700000|2024-03-01 10:25:00|3.04|2.04|3.42|2.42|3.44|2.44|3.04|2.04|0
1709289000000|2024-03-01 10:30:00|3.43|2.43|3.29|2.29|3.43|2.43|3.29|2.29|0
1709289300000|2024-03-01 10:35:00|3.28|2.28|3.23|2.23|3.31|2.31|3.18|2.18|0
1709289600000|2024-03-01 10:40:00|3.24|2.24|3.24|2.24|3.29|2.29|3.22|2.22|0
1709289900000|2024-03-01 10:45:00|3.25|2.25|3.22|2.22|3.4|2.4|3.19|2.19|0
1709290200000|2024-03-01 10:50:00|3.2|2.2|3.29|2.29|3.32|2.32|3.2|2.2|0
1709290500000|2024-03-01 10:55:00|3.28|2.28|3.21|2.21|3.31|2.31|3.2|2.2|0
1709290800000|2024-03-01 11:00:00|3.22|2.22|3.15|2.15|3.23|2.23|3.13|2.13|0
1709291100000|2024-03-01 11:05:00|3.16|2.16|3.18|2.18|3.18|2.18|3.12|2.12|0
1709291400000|2024-03-01 11:10:00|3.17|2.17|3.1|2.1|3.19|2.19|3.1|2.1|0
1709291700000|2024-03-01 11:15:00|3.09|2.09|3.06|2.06|3.1|2.1|3.05|2.05|0
1709292000000|2024-03-01 11:20:00|3.05|2.05|3.07|2.07|3.1|2.1|3.05|2.05|0
1709292300000|2024-03-01 11:25:00|3.06|2.06|3.06|2.06|3.09|2.09|3.06|2.06|0
1709292600000|2024-03-01 11:30:00|3.07|2.07|3.06|2.06|3.09|2.09|3.05|2.05|0
1709292900000|2024-03-01 11:35:00|3.05|2.05|3.09|2.09|3.11|2.11|3.05|2.05|0
1709293200000|2024-03-01 11:40:00|3.08|2.08|3.03|2.03|3.09|2.09|3.01|2.01|0
1709293500000|2024-03-01 11:45:00|3.04|2.04|3.02|2.02|3.04|2.04|2.99|1.99|0
1709293800000|2024-03-01 11:50:00|3.01|2.01|3.03|2.03|3.04|2.04|3|2|0
1709294100000|2024-03-01 11:55:00|3.02|2.02|3|2|3.03|2.03|3|2|0
1709294400000|2024-03-01 12:00:00|2.99|1.99|3|2|3.02|2.02|2.97|1.97|0
1709294700000|2024-03-01 12:05:00|3.01|2.01|3.04|2.04|3.05|2.05|2.98|1.98|0
1709295000000|2024-03-01 12:10:00|3.03|2.03|3.02|2.02|3.05|2.05|3.02|2.02|0
1709295300000|2024-03-01 12:15:00|3.03|2.03|3.03|2.03|3.04|2.04|2.98|1.98|0
1709295600000|2024-03-01 12:20:00|3.02|2.02|3.08|2.08|3.09|2.09|3|2|0
1709295900000|2024-03-01 12:25:00|3.07|2.07|3.06|2.06|3.08|2.08|3.03|2.03|0
1709296200000|2024-03-01 12:30:00|3.07|2.07|3.04|2.04|3.08|2.08|3.03|2.03|0
1709296500000|2024-03-01 12:35:00|3.03|2.03|2.96|1.96|3.04|2.04|2.96|1.96|0
1709296800000|2024-03-01 12:40:00|2.95|1.95|2.97|1.97|2.97|1.97|2.95|1.95|0
1709297100000|2024-03-01 12:45:00|2.98|1.98|2.92|1.92|2.98|1.98|2.92|1.92|0
1709297400000|2024-03-01 12:50:00|2.93|1.93|2.88|1.88|2.93|1.93|2.87|1.87|0
1709297700000|2024-03-01 12:55:00|2.87|1.87|2.93|1.93|2.93|1.93|2.87|1.87|0
1709298000000|2024-03-01 13:00:00|2.94|1.94|2.9|1.9|2.94|1.94|2.9|1.9|0
1709298300000|2024-03-01 13:05:00|2.88|1.88|2.84|1.84|2.89|1.89|2.83|1.83|0
1709298600000|2024-03-01 13:10:00|2.85|1.85|2.82|1.82|2.86|1.86|2.82|1.82|0
1709298900000|2024-03-01 13:15:00|2.83|1.83|2.4|1.4|3.02|2.02|2.4|1.4|0
1709299200000|2024-03-01 13:20:00|2.41|1.41|2.48|1.48|2.49|1.49|2.4|1.4|0
1709299500000|2024-03-01 13:25:00|2.47|1.47|2.41|1.41|2.47|1.47|2.41|1.41|0
1709299800000|2024-03-01 13:30:00|2.39|1.39|2.43|1.43|2.44|1.44|2.38|1.38|0
1709300100000|2024-03-01 13:35:00|2.42|1.42|2.48|1.48|2.55|1.55|2.42|1.42|0
1709300400000|2024-03-01 13:40:00|2.49|1.49|2.51|1.51|2.54|1.54|2.45|1.45|0
1709300700000|2024-03-01 13:45:00|2.52|1.52|2.4|1.4|2.52|1.52|2.4|1.4|0
1709301000000|2024-03-01 13:50:00|2.41|1.41|2.49|1.49|2.49|1.49|2.4|1.4|0
1709301300000|2024-03-01 13:55:00|2.5|1.5|2.46|1.46|2.51|1.51|2.46|1.46|0
1709301600000|2024-03-01 14:00:00|2.47|1.47|2.47|1.47|2.49|1.49|2.46|1.46|0
1709301900000|2024-03-01 14:05:00|2.46|1.46|2.5|1.5|2.51|1.51|2.45|1.45|0
1709302200000|2024-03-01 14:10:00|2.49|1.49|2.39|1.39|2.49|1.49|2.38|1.38|0
1709302500000|2024-03-01 14:15:00|2.38|1.38|2.35|1.35|2.39|1.39|2.34|1.34|0
1709302800000|2024-03-01 14:20:00|2.36|1.36|2.32|1.32|2.37|1.37|2.31|1.31|0
1709303100000|2024-03-01 14:25:00|2.33|1.33|2.29|1.29|2.35|1.35|2.28|1.28|0
1709303400000|2024-03-01 14:30:00|2.26|1.26|2.28|1.28|2.37|1.37|2.2|1.2|0
1709303700000|2024-03-01 14:35:00|2.27|1.27|2.29|1.29|2.42|1.42|2.27|1.27|0
1709304000000|2024-03-01 14:40:00|2.3|1.3|2.3|1.3|2.4|1.4|2.27|1.27|0
1709304300000|2024-03-01 14:45:00|2.29|1.29|2.32|1.32|2.38|1.38|2.26|1.26|0
1709304600000|2024-03-01 14:50:00|2.33|1.33|2.38|1.38|2.38|1.38|2.3|1.3|0
1709304900000|2024-03-01 14:55:00|2.37|1.37|2.29|1.29|2.41|1.41|2.28|1.28|0
1709305200000|2024-03-01 15:00:00|2.27|1.27|2.36|1.36|2.38|1.38|2.06|1.06|0
1709305500000|2024-03-01 15:05:00|2.33|1.33|2.13|1.13|2.33|1.33|2.12|1.12|0
1709305800000|2024-03-01 15:10:00|2.11|1.11|2.09|1.09|2.13|1.13|2.06|1.06|0
1709306100000|2024-03-01 15:15:00|2.08|1.08|2.19|1.19|2.19|1.19|2.01|1.01|0
1709306400000|2024-03-01 15:20:00|2.17|1.17|2.15|1.15|2.2|1.2|2.12|1.12|0
1709306700000|2024-03-01 15:25:00|2.14|1.14|2.06|1.06|2.14|1.14|2.05|1.05|0
1709307000000|2024-03-01 15:30:00|2.04|1.04|2.16|1.16|2.2|1.2|2.04|1.04|0
1709307300000|2024-03-01 15:35:00|2.17|1.17|2.19|1.19|2.2|1.2|2.12|1.12|0
1709307600000|2024-03-01 15:40:00|2.18|1.18|2.16|1.16|2.2|1.2|2.08|1.08|0
1709307900000|2024-03-01 15:45:00|2.17|1.17|2.13|1.13|2.17|1.17|2.08|1.08|0
1709308200000|2024-03-01 15:50:00|2.12|1.12|2.08|1.08|2.13|1.13|2.07|1.07|0
1709308500000|2024-03-01 15:55:00|2.09|1.09|2.14|1.14|2.18|1.18|2.06|1.06|0
1709308800000|2024-03-01 16:00:00|2.13|1.13|2.05|1.05|2.14|1.14|2.04|1.04|0
1709309100000|2024-03-01 16:05:00|2.04|1.04|2.03|1.03|2.07|1.07|1.99|0.99|0
1709309400000|2024-03-01 16:10:00|2.04|1.04|2.09|1.09|2.1|1.1|1.99|0.99|0
1709309700000|2024-03-01 16:15:00|2.1|1.1|2.04|1.04|2.1|1.1|2.03|1.03|0
1709310000000|2024-03-01 16:20:00|2.03|1.03|2.04|1.04|2.05|1.05|1.99|0.99|0
1709310300000|2024-03-01 16:25:00|2.05|1.05|2.04|1.04|2.11|1.11|2.02|1.02|0
1709310600000|2024-03-01 16:30:00|2.03|1.03|2.1|1.1|2.11|1.11|2.03|1.03|0
1709310900000|2024-03-01 16:35:00|2.09|1.09|2.03|1.03|2.17|1.17|2.03|1.03|0
1709311200000|2024-03-01 16:40:00|2.02|1.02|2.02|1.02|2.04|1.04|1.99|0.99|0
1709311500000|2024-03-01 16:45:00|2.01|1.01|1.96|0.96|2.01|1.01|1.96|0.96|0
1709311800000|2024-03-01 16:50:00|1.95|0.95|1.95|0.95|1.98|0.98|1.94|0.94|0
1709312100000|2024-03-01 16:55:00|1.96|0.96|1.96|0.96|1.99|0.99|1.93|0.93|0
1709312400000|2024-03-01 17:00:00|1.97|0.97|2.01|1.01|2.02|1.02|1.97|0.97|0
1709312700000|2024-03-01 17:05:00|2|1|2.03|1.03|2.05|1.05|1.98|0.98|0
1709313000000|2024-03-01 17:10:00|2.02|1.02|1.93|0.93|2.02|1.02|1.93|0.93|0
1709313300000|2024-03-01 17:15:00|1.94|0.94|1.91|0.91|1.95|0.95|1.9|0.9|0
1709313600000|2024-03-01 17:20:00|1.9|0.9|1.87|0.87|1.91|0.91|1.86|0.86|0
1709313900000|2024-03-01 17:25:00|1.88|0.88|1.88|0.88|1.88|0.88|1.84|0.84|0
1709314200000|2024-03-01 17:30:00|1.87|0.87|1.91|0.91|1.96|0.96|1.86|0.86|0
1709314500000|2024-03-01 17:35:00|1.92|0.92|1.91|0.91|1.93|0.93|1.87|0.87|0
1709314800000|2024-03-01 17:40:00|1.92|0.92|1.91|0.91|1.94|0.94|1.9|0.9|0
1709315100000|2024-03-01 17:45:00|1.9|0.9|1.88|0.88|1.95|0.95|1.87|0.87|0
1709315400000|2024-03-01 17:50:00|1.87|0.87|1.85|0.85|1.89|0.89|1.85|0.85|0
1709315700000|2024-03-01 17:55:00|1.84|0.84|1.88|0.88|1.89|0.89|1.84|0.84|0
1709316000000|2024-03-01 18:00:00|1.89|0.89|1.94|0.94|1.97|0.97|1.88|0.88|0
1709316300000|2024-03-01 18:05:00|1.95|0.95|1.92|0.92|1.95|0.95|1.89|0.89|0
1709316600000|2024-03-01 18:10:00|1.91|0.91|1.93|0.93|1.93|0.93|1.89|0.89|0
1709316900000|2024-03-01 18:15:00|1.92|0.92|1.94|0.94|1.95|0.95|1.9|0.9|0
1709317200000|2024-03-01 18:20:00|1.95|0.95|1.91|0.91|1.95|0.95|1.89|0.89|0
1709317500000|2024-03-01 18:25:00|1.89|0.89|1.88|0.88|1.91|0.91|1.86|0.86|0
1709317800000|2024-03-01 18:30:00|1.87|0.87|1.87|0.87|1.9|0.9|1.87|0.87|0
1709318100000|2024-03-01 18:35:00|1.88|0.88|1.88|0.88|1.9|0.9|1.87|0.87|0
1709318400000|2024-03-01 18:40:00|1.87|0.87|1.89|0.89|1.89|0.89|1.81|0.81|0
1709318700000|2024-03-01 18:45:00|1.88|0.88|1.9|0.9|1.91|0.91|1.86|0.86|0
1709319000000|2024-03-01 18:50:00|1.91|0.91|1.89|0.89|1.92|0.92|1.89|0.89|0
1709319300000|2024-03-01 18:55:00|1.88|0.88|1.84|0.84|1.88|0.88|1.83|0.83|0
1709319600000|2024-03-01 19:00:00|1.83|0.83|1.84|0.84|1.84|0.84|1.77|0.77|0
1709319900000|2024-03-01 19:05:00|1.88|0.88|1.9|0.9|1.93|0.93|1.87|0.87|0
1709320200000|2024-03-01 19:10:00|1.91|0.91|1.88|0.88|1.91|0.91|1.86|0.86|0
1709320500000|2024-03-01 19:15:00|1.89|0.89|1.9|0.9|1.92|0.92|1.85|0.85|0
1709320800000|2024-03-01 19:20:00|1.91|0.91|1.89|0.89|1.96|0.96|1.87|0.87|0
1709321100000|2024-03-01 19:25:00|1.9|0.9|1.84|0.84|1.9|0.9|1.84|0.84|0
1709321400000|2024-03-01 19:30:00|1.83|0.83|1.9|0.9|1.92|0.92|1.82|0.82|0
1709321700000|2024-03-01 19:35:00|1.91|0.91|1.92|0.92|1.94|0.94|1.88|0.88|0
1709322000000|2024-03-01 19:40:00|1.93|0.93|1.92|0.92|1.95|0.95|1.9|0.9|0
1709322300000|2024-03-01 19:45:00|1.91|0.91|1.89|0.89|1.92|0.92|1.89|0.89|0
1709322600000|2024-03-01 19:50:00|1.9|0.9|1.87|0.87|1.9|0.9|1.85|0.85|0
1709322900000|2024-03-01 19:55:00|1.86|0.86|1.85|0.85|1.86|0.86|1.83|0.83|0
1709323200000|2024-03-01 20:00:00|1.86|0.86|1.92|0.92|1.93|0.93|1.86|0.86|0
1709323500000|2024-03-01 20:05:00|1.91|0.91|1.93|0.93|1.98|0.98|1.88|0.88|0
1709323800000|2024-03-01 20:10:00|1.94|0.94|1.94|0.94|1.99|0.99|1.93|0.93|0
1709324100000|2024-03-01 20:15:00|1.95|0.95|1.81|0.81|1.97|0.97|1.81|0.81|0
1709324400000|2024-03-01 20:20:00|1.8|0.8|1.83|0.83|1.83|0.83|1.77|0.77|0
1709324700000|2024-03-01 20:25:00|1.81|0.81|1.78|0.78|1.82|0.82|1.76|0.76|0
1709325000000|2024-03-01 20:30:00|1.77|0.77|1.78|0.78|1.81|0.81|1.75|0.75|0
1709325300000|2024-03-01 20:35:00|1.79|0.79|1.8|0.8|1.81|0.81|1.77|0.77|0
1709325600000|2024-03-01 20:40:00|1.79|0.79|1.78|0.78|1.81|0.81|1.78|0.78|0
1709325900000|2024-03-01 20:45:00|1.79|0.79|1.77|0.77|1.84|0.84|1.75|0.75|0
1709326200000|2024-03-01 20:50:00|1.78|0.78|1.74|0.74|1.83|0.83|1.73|0.73|0
1709326500000|2024-03-01 20:55:00|1.73|0.73|1.75|0.75|1.76|0.76|1.7|0.7|0
1709326800000|2024-03-01 21:00:00|1.76|0.76|1.8|0.8|1.8|0.8|1.76|0.76|0
1709327100000|2024-03-01 21:05:00|1.81|0.81|1.8|0.8|1.81|0.81|1.79|0.79|0
1709327400000|2024-03-01 21:10:00|1.81|0.81|1.82|0.82|1.82|0.82|1.8|0.8|0
1709515500000|2024-03-04 01:25:00|1.44|0.44|1.44|0.44|1.45|0.45|1.44|0.44|0
1709515800000|2024-03-04 01:30:00|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1709516100000|2024-03-04 01:35:00|1.43|0.43|1.4|0.4|1.43|0.43|1.4|0.4|0
1709516400000|2024-03-04 01:40:00|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1709516700000|2024-03-04 01:45:00|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1709517000000|2024-03-04 01:50:00|1.41|0.41|1.41|0.41|1.42|0.42|1.4|0.4|0
1709517300000|2024-03-04 01:55:00|1.42|0.42|1.41|0.41|1.42|0.42|1.4|0.4|0
1709517600000|2024-03-04 02:00:00|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1709517900000|2024-03-04 02:05:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1709518200000|2024-03-04 02:10:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1709518500000|2024-03-04 02:15:00|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1709518800000|2024-03-04 02:20:00|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1709519100000|2024-03-04 02:25:00|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1709519400000|2024-03-04 02:30:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1709520000000|2024-03-04 02:40:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1709520300000|2024-03-04 02:45:00|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1709520600000|2024-03-04 02:50:00|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1709520900000|2024-03-04 02:55:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1709521500000|2024-03-04 03:05:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1709521800000|2024-03-04 03:10:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1709522100000|2024-03-04 03:15:00|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1709522400000|2024-03-04 03:20:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1709522700000|2024-03-04 03:25:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1709523000000|2024-03-04 03:30:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1709523300000|2024-03-04 03:35:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1709523600000|2024-03-04 03:40:00|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1709524500000|2024-03-04 03:55:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1709524800000|2024-03-04 04:00:00|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1709525100000|2024-03-04 04:05:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1709525700000|2024-03-04 04:15:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1709526000000|2024-03-04 04:20:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1709526300000|2024-03-04 04:25:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1709526900000|2024-03-04 04:35:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1709527200000|2024-03-04 04:40:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1709527500000|2024-03-04 04:45:00|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1709527800000|2024-03-04 04:50:00|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1709528700000|2024-03-04 05:05:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1709529000000|2024-03-04 05:10:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1709529600000|2024-03-04 05:20:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1709529900000|2024-03-04 05:25:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1709530200000|2024-03-04 05:30:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1709530500000|2024-03-04 05:35:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1709530800000|2024-03-04 05:40:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1709531400000|2024-03-04 05:50:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1709531700000|2024-03-04 05:55:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1709532000000|2024-03-04 06:00:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1709532300000|2024-03-04 06:05:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1709532600000|2024-03-04 06:10:00|1.39|0.39|1.37|0.37|1.39|0.39|1.37|0.37|0
1709532900000|2024-03-04 06:15:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1709533200000|2024-03-04 06:20:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1709533800000|2024-03-04 06:30:00|1.38|0.38|1.36|0.36|1.38|0.38|1.36|0.36|0
1709534100000|2024-03-04 06:35:00|1.35|0.35|1.36|0.36|1.37|0.37|1.35|0.35|0
1709534400000|2024-03-04 06:40:00|1.37|0.37|1.37|0.37|1.37|0.37|1.36|0.36|0
1709534700000|2024-03-04 06:45:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1709535000000|2024-03-04 06:50:00|1.36|0.36|1.35|0.35|1.37|0.37|1.35|0.35|0
1709535300000|2024-03-04 06:55:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1709535600000|2024-03-04 07:00:00|1.37|0.37|1.36|0.36|1.37|0.37|1.35|0.35|0
1709535900000|2024-03-04 07:05:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1709536200000|2024-03-04 07:10:00|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1709536500000|2024-03-04 07:15:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1709536800000|2024-03-04 07:20:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1709537100000|2024-03-04 07:25:00|1.37|0.37|1.35|0.35|1.37|0.37|1.35|0.35|0
1709537400000|2024-03-04 07:30:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1709537700000|2024-03-04 07:35:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1709538000000|2024-03-04 07:40:00|1.34|0.34|1.33|0.33|1.35|0.35|1.3|0.3|0
1709538300000|2024-03-04 07:45:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1709538600000|2024-03-04 07:50:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1709538900000|2024-03-04 07:55:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1709539200000|2024-03-04 08:00:00|1.31|0.31|1.33|0.33|1.33|0.33|1.31|0.31|0
1709539500000|2024-03-04 08:05:00|1.32|0.32|1.3|0.3|1.33|0.33|1.3|0.3|0
1709539800000|2024-03-04 08:10:00|1.31|0.31|1.3|0.3|1.31|0.31|1.29|0.29|0
1709540100000|2024-03-04 08:15:00|1.31|0.31|1.3|0.3|1.32|0.32|1.29|0.29|0
1709540400000|2024-03-04 08:20:00|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1709540700000|2024-03-04 08:25:00|1.3|0.3|1.31|0.31|1.31|0.31|1.29|0.29|0
1709541000000|2024-03-04 08:30:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1709541300000|2024-03-04 08:35:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1709541600000|2024-03-04 08:40:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1709541900000|2024-03-04 08:45:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1709542200000|2024-03-04 08:50:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1709542500000|2024-03-04 08:55:00|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1709542800000|2024-03-04 09:00:00|1.3|0.3|1.35|0.35|1.36|0.36|1.29|0.29|0
1709543100000|2024-03-04 09:05:00|1.34|0.34|1.34|0.34|1.35|0.35|1.33|0.33|0
1709543400000|2024-03-04 09:10:00|1.35|0.35|1.34|0.34|1.36|0.36|1.33|0.33|0
1709543700000|2024-03-04 09:15:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1709544000000|2024-03-04 09:20:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1709544300000|2024-03-04 09:25:00|1.34|0.34|1.36|0.36|1.36|0.36|1.34|0.34|0
1709544600000|2024-03-04 09:30:00|1.35|0.35|1.37|0.37|1.38|0.38|1.35|0.35|0
1709544900000|2024-03-04 09:35:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1709545500000|2024-03-04 09:45:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1709545800000|2024-03-04 09:50:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1709546100000|2024-03-04 09:55:00|1.38|0.38|1.38|0.38|1.39|0.39|1.37|0.37|0
1709546400000|2024-03-04 10:00:00|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1709546700000|2024-03-04 10:05:00|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1709547000000|2024-03-04 10:10:00|1.4|0.4|1.39|0.39|1.4|0.4|1.38|0.38|0
1709547300000|2024-03-04 10:15:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1709547600000|2024-03-04 10:20:00|1.4|0.4|1.38|0.38|1.4|0.4|1.38|0.38|0
1709547900000|2024-03-04 10:25:00|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1709548200000|2024-03-04 10:30:00|1.38|0.38|1.36|0.36|1.38|0.38|1.36|0.36|0
1709548500000|2024-03-04 10:35:00|1.37|0.37|1.37|0.37|1.38|0.38|1.36|0.36|0
1709548800000|2024-03-04 10:40:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1709549100000|2024-03-04 10:45:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1709549400000|2024-03-04 10:50:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1709549700000|2024-03-04 10:55:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1709550000000|2024-03-04 11:00:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1709550300000|2024-03-04 11:05:00|1.39|0.39|1.42|0.42|1.43|0.43|1.38|0.38|0
1709550600000|2024-03-04 11:10:00|1.43|0.43|1.41|0.41|1.43|0.43|1.4|0.4|0
1709550900000|2024-03-04 11:15:00|1.42|0.42|1.41|0.41|1.43|0.43|1.41|0.41|0
1709551200000|2024-03-04 11:20:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1709551500000|2024-03-04 11:25:00|1.4|0.4|1.38|0.38|1.4|0.4|1.38|0.38|0
1709551800000|2024-03-04 11:30:00|1.37|0.37|1.37|0.37|1.37|0.37|1.33|0.33|0
1709552100000|2024-03-04 11:35:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1709552400000|2024-03-04 11:40:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1709552700000|2024-03-04 11:45:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1709553000000|2024-03-04 11:50:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1709553300000|2024-03-04 11:55:00|1.35|0.35|1.34|0.34|1.36|0.36|1.34|0.34|0
1709553600000|2024-03-04 12:00:00|1.35|0.35|1.34|0.34|1.36|0.36|1.34|0.34|0
1709553900000|2024-03-04 12:05:00|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1709554200000|2024-03-04 12:10:00|1.34|0.34|1.33|0.33|1.35|0.35|1.33|0.33|0
1709554500000|2024-03-04 12:15:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1709554800000|2024-03-04 12:20:00|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1709555100000|2024-03-04 12:25:00|1.33|0.33|1.33|0.33|1.34|0.34|1.32|0.32|0
1709555400000|2024-03-04 12:30:00|1.32|0.32|1.32|0.32|1.34|0.34|1.32|0.32|0
1709555700000|2024-03-04 12:35:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1709556000000|2024-03-04 12:40:00|1.32|0.32|1.31|0.31|1.33|0.33|1.31|0.31|0
1709556300000|2024-03-04 12:45:00|1.32|0.32|1.33|0.33|1.33|0.33|1.31|0.31|0
1709556600000|2024-03-04 12:50:00|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1709556900000|2024-03-04 12:55:00|1.35|0.35|1.82|0.82|1.82|0.82|1.34|0.34|0
1709557200000|2024-03-04 13:00:00|1.83|0.83|1.84|0.84|1.84|0.84|1.83|0.83|0
1709557500000|2024-03-04 13:05:00|1.83|0.83|1.82|0.82|1.84|0.84|1.81|0.81|0
1709557800000|2024-03-04 13:10:00|1.81|0.81|1.78|0.78|1.81|0.81|1.77|0.77|0
1709558100000|2024-03-04 13:15:00|1.77|0.77|1.78|0.78|1.79|0.79|1.77|0.77|0
1709558400000|2024-03-04 13:20:00|1.79|0.79|1.83|0.83|1.84|0.84|1.79|0.79|0
1709558700000|2024-03-04 13:25:00|1.82|0.82|1.83|0.83|1.85|0.85|1.82|0.82|0
1709559000000|2024-03-04 13:30:00|1.84|0.84|1.83|0.83|1.86|0.86|1.82|0.82|0
1709559300000|2024-03-04 13:35:00|1.82|0.82|1.83|0.83|1.84|0.84|1.8|0.8|0
1709559600000|2024-03-04 13:40:00|1.82|0.82|1.82|0.82|1.82|0.82|1.81|0.81|0
1709559900000|2024-03-04 13:45:00|1.81|0.81|1.85|0.85|1.85|0.85|1.81|0.81|0
1709560200000|2024-03-04 13:50:00|1.84|0.84|1.83|0.83|1.86|0.86|1.83|0.83|0
1709560500000|2024-03-04 13:55:00|1.84|0.84|1.88|0.88|1.88|0.88|1.83|0.83|0
1709560800000|2024-03-04 14:00:00|1.89|0.89|1.9|0.9|1.9|0.9|1.88|0.88|0
1709561100000|2024-03-04 14:05:00|1.91|0.91|1.89|0.89|1.91|0.91|1.89|0.89|0
1709561400000|2024-03-04 14:10:00|1.88|0.88|1.9|0.9|1.91|0.91|1.87|0.87|0
1709561700000|2024-03-04 14:15:00|1.89|0.89|1.89|0.89|1.89|0.89|1.86|0.86|0
1709562000000|2024-03-04 14:20:00|1.88|0.88|1.89|0.89|1.9|0.9|1.88|0.88|0
1709562300000|2024-03-04 14:25:00|1.88|0.88|1.82|0.82|1.89|0.89|1.82|0.82|0
1709562600000|2024-03-04 14:30:00|1.83|0.83|1.8|0.8|1.83|0.83|1.79|0.79|0
1709562900000|2024-03-04 14:35:00|1.81|0.81|1.74|0.74|1.83|0.83|1.74|0.74|0
1709563200000|2024-03-04 14:40:00|1.73|0.73|1.71|0.71|1.73|0.73|1.68|0.68|0
1709563500000|2024-03-04 14:45:00|1.7|0.7|1.7|0.7|1.71|0.71|1.67|0.67|0
1709563800000|2024-03-04 14:50:00|1.71|0.71|1.75|0.75|1.76|0.76|1.69|0.69|0
1709564100000|2024-03-04 14:55:00|1.76|0.76|1.74|0.74|1.76|0.76|1.73|0.73|0
1709564400000|2024-03-04 15:00:00|1.75|0.75|1.76|0.76|1.78|0.78|1.74|0.74|0
1709564700000|2024-03-04 15:05:00|1.75|0.75|1.75|0.75|1.78|0.78|1.74|0.74|0
1709565000000|2024-03-04 15:10:00|1.74|0.74|1.79|0.79|1.79|0.79|1.74|0.74|0
1709565300000|2024-03-04 15:15:00|1.8|0.8|1.76|0.76|1.82|0.82|1.76|0.76|0
1709565600000|2024-03-04 15:20:00|1.75|0.75|1.74|0.74|1.79|0.79|1.74|0.74|0
1709565900000|2024-03-04 15:25:00|1.75|0.75|1.74|0.74|1.77|0.77|1.72|0.72|0
1709566200000|2024-03-04 15:30:00|1.75|0.75|1.71|0.71|1.75|0.75|1.7|0.7|0
1709566500000|2024-03-04 15:35:00|1.7|0.7|1.75|0.75|1.76|0.76|1.69|0.69|0
1709566800000|2024-03-04 15:40:00|1.76|0.76|1.73|0.73|1.76|0.76|1.73|0.73|0
1709567100000|2024-03-04 15:45:00|1.74|0.74|1.76|0.76|1.77|0.77|1.73|0.73|0
1709567400000|2024-03-04 15:50:00|1.77|0.77|1.75|0.75|1.77|0.77|1.71|0.71|0
1709567700000|2024-03-04 15:55:00|1.76|0.76|1.73|0.73|1.76|0.76|1.72|0.72|0
1709568000000|2024-03-04 16:00:00|1.72|0.72|1.72|0.72|1.73|0.73|1.7|0.7|0
1709568300000|2024-03-04 16:05:00|1.73|0.73|1.72|0.72|1.76|0.76|1.72|0.72|0
1709568600000|2024-03-04 16:10:00|1.71|0.71|1.74|0.74|1.76|0.76|1.71|0.71|0
1709568900000|2024-03-04 16:15:00|1.75|0.75|1.76|0.76|1.76|0.76|1.73|0.73|0
1709569200000|2024-03-04 16:20:00|1.75|0.75|1.78|0.78|1.79|0.79|1.74|0.74|0
1709569500000|2024-03-04 16:25:00|1.79|0.79|1.69|0.69|1.79|0.79|1.68|0.68|0
1709569800000|2024-03-04 16:30:00|1.68|0.68|1.72|0.72|1.72|0.72|1.68|0.68|0
1709570100000|2024-03-04 16:35:00|1.71|0.71|1.68|0.68|1.74|0.74|1.67|0.67|0
1709570400000|2024-03-04 16:40:00|1.69|0.69|1.68|0.68|1.69|0.69|1.65|0.65|0
1709570700000|2024-03-04 16:45:00|1.67|0.67|1.66|0.66|1.68|0.68|1.65|0.65|0
1709571000000|2024-03-04 16:50:00|1.67|0.67|1.66|0.66|1.67|0.67|1.64|0.64|0
1709571300000|2024-03-04 16:55:00|1.65|0.65|1.64|0.64|1.66|0.66|1.62|0.62|0
1709571600000|2024-03-04 17:00:00|1.65|0.65|1.65|0.65|1.68|0.68|1.65|0.65|0
1709571900000|2024-03-04 17:05:00|1.66|0.66|1.66|0.66|1.67|0.67|1.65|0.65|0
1709572200000|2024-03-04 17:10:00|1.65|0.65|1.63|0.63|1.65|0.65|1.62|0.62|0
1709572500000|2024-03-04 17:15:00|1.62|0.62|1.61|0.61|1.63|0.63|1.61|0.61|0
1709572800000|2024-03-04 17:20:00|1.62|0.62|1.6|0.6|1.62|0.62|1.58|0.58|0
1709573100000|2024-03-04 17:25:00|1.61|0.61|1.57|0.57|1.61|0.61|1.57|0.57|0
1709573400000|2024-03-04 17:30:00|1.56|0.56|1.58|0.58|1.59|0.59|1.56|0.56|0
1709573700000|2024-03-04 17:35:00|1.59|0.59|1.6|0.6|1.6|0.6|1.58|0.58|0
1709574000000|2024-03-04 17:40:00|1.59|0.59|1.61|0.61|1.61|0.61|1.58|0.58|0
1709574300000|2024-03-04 17:45:00|1.6|0.6|1.59|0.59|1.61|0.61|1.58|0.58|0
1709574600000|2024-03-04 17:50:00|1.58|0.58|1.58|0.58|1.6|0.6|1.57|0.57|0
1709574900000|2024-03-04 17:55:00|1.57|0.57|1.59|0.59|1.59|0.59|1.57|0.57|0
1709575200000|2024-03-04 18:00:00|1.58|0.58|1.58|0.58|1.59|0.59|1.57|0.57|0
1709575500000|2024-03-04 18:05:00|1.59|0.59|1.59|0.59|1.6|0.6|1.57|0.57|0
1709575800000|2024-03-04 18:10:00|1.58|0.58|1.61|0.61|1.62|0.62|1.58|0.58|0
1709576100000|2024-03-04 18:15:00|1.62|0.62|1.62|0.62|1.63|0.63|1.6|0.6|0
1709576400000|2024-03-04 18:20:00|1.61|0.61|1.67|0.67|1.68|0.68|1.61|0.61|0
1709576700000|2024-03-04 18:25:00|1.66|0.66|1.64|0.64|1.67|0.67|1.62|0.62|0
1709577000000|2024-03-04 18:30:00|1.63|0.63|1.62|0.62|1.64|0.64|1.61|0.61|0
1709577300000|2024-03-04 18:35:00|1.63|0.63|1.63|0.63|1.63|0.63|1.6|0.6|0
1709577600000|2024-03-04 18:40:00|1.62|0.62|1.59|0.59|1.62|0.62|1.59|0.59|0
1709577900000|2024-03-04 18:45:00|1.6|0.6|1.6|0.6|1.6|0.6|1.58|0.58|0
1709578200000|2024-03-04 18:50:00|1.61|0.61|1.59|0.59|1.61|0.61|1.59|0.59|0
1709578500000|2024-03-04 18:55:00|1.6|0.6|1.6|0.6|1.61|0.61|1.59|0.59|0
1709578800000|2024-03-04 19:00:00|1.61|0.61|1.59|0.59|1.62|0.62|1.58|0.58|0
1709579100000|2024-03-04 19:05:00|1.58|0.58|1.61|0.61|1.62|0.62|1.58|0.58|0
1709579400000|2024-03-04 19:10:00|1.6|0.6|1.6|0.6|1.61|0.61|1.59|0.59|0
1709579700000|2024-03-04 19:15:00|1.59|0.59|1.56|0.56|1.6|0.6|1.56|0.56|0
1709580000000|2024-03-04 19:20:00|1.57|0.57|1.58|0.58|1.61|0.61|1.57|0.57|0
1709580300000|2024-03-04 19:25:00|1.59|0.59|1.57|0.57|1.59|0.59|1.57|0.57|0
1709580600000|2024-03-04 19:30:00|1.56|0.56|1.54|0.54|1.58|0.58|1.53|0.53|0
1709580900000|2024-03-04 19:35:00|1.53|0.53|1.51|0.51|1.56|0.56|1.45|0.45|0
1709581200000|2024-03-04 19:40:00|1.52|0.52|1.52|0.52|1.57|0.57|1.51|0.51|0
1709581500000|2024-03-04 19:45:00|1.51|0.51|1.51|0.51|1.56|0.56|1.51|0.51|0
1709581800000|2024-03-04 19:50:00|1.5|0.5|1.5|0.5|1.52|0.52|1.5|0.5|0
1709582100000|2024-03-04 19:55:00|1.49|0.49|1.53|0.53|1.53|0.53|1.49|0.49|0
1709582400000|2024-03-04 20:00:00|1.54|0.54|1.54|0.54|1.55|0.55|1.52|0.52|0
1709582700000|2024-03-04 20:05:00|1.55|0.55|1.51|0.51|1.55|0.55|1.51|0.51|0
1709583000000|2024-03-04 20:10:00|1.5|0.5|1.48|0.48|1.52|0.52|1.48|0.48|0
1709583300000|2024-03-04 20:15:00|1.49|0.49|1.5|0.5|1.51|0.51|1.49|0.49|0
1709583600000|2024-03-04 20:20:00|1.51|0.51|1.52|0.52|1.53|0.53|1.51|0.51|0
1709583900000|2024-03-04 20:25:00|1.53|0.53|1.58|0.58|1.58|0.58|1.52|0.52|0
1709584200000|2024-03-04 20:30:00|1.57|0.57|1.63|0.63|1.63|0.63|1.55|0.55|0
1709584500000|2024-03-04 20:35:00|1.65|0.65|1.6|0.6|1.72|0.72|1.6|0.6|0
1709584800000|2024-03-04 20:40:00|1.61|0.61|1.68|0.68|1.68|0.68|1.59|0.59|0
1709585100000|2024-03-04 20:45:00|1.7|0.7|1.76|0.76|1.79|0.79|1.68|0.68|0
1709585400000|2024-03-04 20:50:00|1.72|0.72|1.76|0.76|1.78|0.78|1.72|0.72|0
1709585700000|2024-03-04 20:55:00|1.74|0.74|1.76|0.76|1.79|0.79|1.74|0.74|0
1709586000000|2024-03-04 21:00:00|1.79|0.79|1.71|0.71|1.82|0.82|1.66|0.66|0
1709586300000|2024-03-04 21:05:00|1.72|0.72|1.74|0.74|1.74|0.74|1.72|0.72|0
1709586600000|2024-03-04 21:10:00|1.73|0.73|1.75|0.75|1.75|0.75|1.73|0.73|0
1709586900000|2024-03-04 21:15:00|2|0.5|2|0.5|2|0.5|1.99|0.49|0
1709587200000|2024-03-04 21:20:00|1.99|0.49|2|0.5|2|0.5|1.99|0.49|0
1709587500000|2024-03-04 21:25:00|2.01|0.51|2.01|0.51|2.01|0.51|2|0.5|0
1709587800000|2024-03-04 21:30:00|2|0.5|1.99|0.49|2.01|0.51|1.99|0.49|0
1709588100000|2024-03-04 21:35:00|2|0.5|1.99|0.49|2|0.5|1.99|0.49|0
1709588400000|2024-03-04 21:40:00|2|0.5|2|0.5|2|0.5|2|0.5|0
1709588700000|2024-03-04 21:45:00|1.99|0.49|1.99|0.49|2|0.5|1.99|0.49|0
1709589000000|2024-03-04 21:50:00|2|0.5|2|0.5|2|0.5|2|0.5|0
1709589300000|2024-03-04 21:55:00|1.99|0.49|1.99|0.49|2|0.5|1.98|0.48|0
1709589600000|2024-03-04 22:00:00|2|0.5|2|0.5|2|0.5|2|0.5|0
1709590200000|2024-03-04 22:10:00|1.99|0.49|2|0.5|2|0.5|1.99|0.49|0
1709590500000|2024-03-04 22:15:00|1.99|0.49|1.99|0.49|1.99|0.49|1.99|0.49|0
1709590800000|2024-03-04 22:20:00|2|0.5|1.99|0.49|2|0.5|1.98|0.48|0
1709592000000|2024-03-04 22:40:00|1.98|0.48|1.99|0.49|1.99|0.49|1.98|0.48|0
1709592300000|2024-03-04 22:45:00|1.98|0.48|1.98|0.48|1.99|0.49|1.98|0.48|0
1709592600000|2024-03-04 22:50:00|1.99|0.49|1.98|0.48|1.99|0.49|1.98|0.48|0
1709592900000|2024-03-04 22:55:00|1.99|0.49|1.99|0.49|1.99|0.49|1.98|0.48|0
1709593200000|2024-03-04 23:00:00|1.96|0.46|1.97|0.47|1.98|0.48|1.95|0.45|0
1709593500000|2024-03-04 23:05:00|1.98|0.48|2|0.5|2.01|0.51|1.97|0.47|0
1709593800000|2024-03-04 23:10:00|1.99|0.49|2.02|0.52|2.05|0.55|1.99|0.49|0
1709594100000|2024-03-04 23:15:00|2.03|0.53|2.01|0.51|2.03|0.53|2.01|0.51|0
1709594400000|2024-03-04 23:20:00|2.02|0.52|2.01|0.51|2.02|0.52|2|0.5|0
1709594700000|2024-03-04 23:25:00|2|0.5|1.99|0.49|2|0.5|1.99|0.49|0
1709595000000|2024-03-04 23:30:00|2|0.5|1.98|0.48|2|0.5|1.98|0.48|0
1709595300000|2024-03-04 23:35:00|1.97|0.47|1.98|0.48|1.99|0.49|1.97|0.47|0
1709595600000|2024-03-04 23:40:00|1.99|0.49|1.99|0.49|2|0.5|1.98|0.48|0
1709595900000|2024-03-04 23:45:00|2|0.5|2.01|0.51|2.01|0.51|2|0.5|0
1709596200000|2024-03-04 23:50:00|2.02|0.52|2.01|0.51|2.02|0.52|2.01|0.51|0
1709596500000|2024-03-04 23:55:00|2.02|0.52|2.02|0.52|2.02|0.52|2.01|0.51|0
1709596800000|2024-03-05 00:00:00|2.03|0.53|1.99|0.49|2.03|0.53|1.98|0.48|0
1709597100000|2024-03-05 00:05:00|1.98|0.48|1.98|0.48|1.99|0.49|1.97|0.47|0
1709597400000|2024-03-05 00:10:00|1.99|0.49|1.98|0.48|1.99|0.49|1.98|0.48|0
1709597700000|2024-03-05 00:15:00|1.97|0.47|1.98|0.48|1.99|0.49|1.95|0.45|0
1709598000000|2024-03-05 00:20:00|1.99|0.49|2|0.5|2|0.5|1.98|0.48|0
1709598300000|2024-03-05 00:25:00|1.99|0.49|2|0.5|2.01|0.51|1.99|0.49|0
1709598600000|2024-03-05 00:30:00|1.99|0.49|2|0.5|2|0.5|1.99|0.49|0
1709598900000|2024-03-05 00:35:00|1.99|0.49|2|0.5|2|0.5|1.98|0.48|0
1709599200000|2024-03-05 00:40:00|1.99|0.49|1.99|0.49|2|0.5|1.98|0.48|0
1709599500000|2024-03-05 00:45:00|2|0.5|2|0.5|2.03|0.53|1.99|0.49|0
1709599800000|2024-03-05 00:50:00|1.98|0.48|1.97|0.47|1.98|0.48|1.96|0.46|0
1709600100000|2024-03-05 00:55:00|1.98|0.48|1.99|0.49|2|0.5|1.97|0.47|0
1709600400000|2024-03-05 01:00:00|2|0.5|1.99|0.49|2.01|0.51|1.98|0.48|0
1709600700000|2024-03-05 01:05:00|2|0.5|1.97|0.47|2|0.5|1.97|0.47|0
1709601000000|2024-03-05 01:10:00|1.98|0.48|1.99|0.49|1.99|0.49|1.97|0.47|0
1709601300000|2024-03-05 01:15:00|1.73|0.73|1.83|0.83|1.89|0.89|1.73|0.73|0
1709601600000|2024-03-05 01:20:00|1.84|0.84|1.83|0.83|1.85|0.85|1.83|0.83|0
1709601900000|2024-03-05 01:25:00|1.84|0.84|1.86|0.86|1.87|0.87|1.84|0.84|0
1709602200000|2024-03-05 01:30:00|1.85|0.85|1.87|0.87|1.87|0.87|1.85|0.85|0
1709602500000|2024-03-05 01:35:00|1.86|0.86|1.85|0.85|1.86|0.86|1.85|0.85|0
1709602800000|2024-03-05 01:40:00|1.84|0.84|1.84|0.84|1.85|0.85|1.82|0.82|0
1709603100000|2024-03-05 01:45:00|1.85|0.85|1.86|0.86|1.86|0.86|1.84|0.84|0
1709603400000|2024-03-05 01:50:00|1.87|0.87|1.85|0.85|1.87|0.87|1.85|0.85|0
1709603700000|2024-03-05 01:55:00|1.84|0.84|1.82|0.82|1.85|0.85|1.82|0.82|0
1709604000000|2024-03-05 02:00:00|1.81|0.81|1.83|0.83|1.83|0.83|1.81|0.81|0
1709604300000|2024-03-05 02:05:00|1.82|0.82|1.82|0.82|1.83|0.83|1.82|0.82|0
1709604600000|2024-03-05 02:10:00|1.83|0.83|1.82|0.82|1.83|0.83|1.82|0.82|0
1709604900000|2024-03-05 02:15:00|1.83|0.83|1.82|0.82|1.83|0.83|1.82|0.82|0
1709605200000|2024-03-05 02:20:00|1.81|0.81|1.81|0.81|1.82|0.82|1.81|0.81|0
1709605500000|2024-03-05 02:25:00|1.82|0.82|1.84|0.84|1.84|0.84|1.81|0.81|0
1709605800000|2024-03-05 02:30:00|1.83|0.83|1.82|0.82|1.83|0.83|1.81|0.81|0
1709606100000|2024-03-05 02:35:00|1.81|0.81|1.82|0.82|1.82|0.82|1.81|0.81|0
1709606400000|2024-03-05 02:40:00|1.83|0.83|1.83|0.83|1.84|0.84|1.82|0.82|0
1709606700000|2024-03-05 02:45:00|1.84|0.84|1.84|0.84|1.84|0.84|1.84|0.84|0
1709607000000|2024-03-05 02:50:00|1.83|0.83|1.84|0.84|1.86|0.86|1.83|0.83|0
1709607300000|2024-03-05 02:55:00|1.83|0.83|1.83|0.83|1.84|0.84|1.83|0.83|0
1709607600000|2024-03-05 03:00:00|1.82|0.82|1.81|0.81|1.82|0.82|1.81|0.81|0
1709607900000|2024-03-05 03:05:00|1.82|0.82|1.82|0.82|1.82|0.82|1.81|0.81|0
1709608200000|2024-03-05 03:10:00|1.81|0.81|1.82|0.82|1.82|0.82|1.81|0.81|0
1709608500000|2024-03-05 03:15:00|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1709608800000|2024-03-05 03:20:00|1.82|0.82|1.81|0.81|1.82|0.82|1.81|0.81|0
1709609100000|2024-03-05 03:25:00|1.82|0.82|1.81|0.81|1.82|0.82|1.81|0.81|0
1709609400000|2024-03-05 03:30:00|1.8|0.8|1.8|0.8|1.81|0.81|1.79|0.79|0
1709609700000|2024-03-05 03:35:00|1.79|0.79|1.78|0.78|1.79|0.79|1.77|0.77|0
1709610000000|2024-03-05 03:40:00|1.77|0.77|1.77|0.77|1.78|0.78|1.76|0.76|0
1709610600000|2024-03-05 03:50:00|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1709610900000|2024-03-05 03:55:00|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1709611200000|2024-03-05 04:00:00|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1709611500000|2024-03-05 04:05:00|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1709611800000|2024-03-05 04:10:00|1.75|0.75|1.77|0.77|1.77|0.77|1.75|0.75|0
1709612100000|2024-03-05 04:15:00|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1709612400000|2024-03-05 04:20:00|1.78|0.78|1.78|0.78|1.79|0.79|1.78|0.78|0
1709612700000|2024-03-05 04:25:00|1.79|0.79|1.78|0.78|1.79|0.79|1.78|0.78|0
1709613300000|2024-03-05 04:35:00|1.79|0.79|1.78|0.78|1.79|0.79|1.78|0.78|0
1709613600000|2024-03-05 04:40:00|1.79|0.79|1.79|0.79|1.79|0.79|1.78|0.78|0
1709613900000|2024-03-05 04:45:00|1.78|0.78|1.78|0.78|1.79|0.79|1.78|0.78|0
1709614500000|2024-03-05 04:55:00|1.79|0.79|1.78|0.78|1.79|0.79|1.78|0.78|0
1709614800000|2024-03-05 05:00:00|1.79|0.79|1.79|0.79|1.79|0.79|1.78|0.78|0
1709615100000|2024-03-05 05:05:00|1.8|0.8|1.8|0.8|1.8|0.8|1.79|0.79|0
1709615400000|2024-03-05 05:10:00|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1709615700000|2024-03-05 05:15:00|1.8|0.8|1.79|0.79|1.8|0.8|1.79|0.79|0
1709616000000|2024-03-05 05:20:00|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1709616300000|2024-03-05 05:25:00|1.81|0.81|1.81|0.81|1.81|0.81|1.81|0.81|0
1709616600000|2024-03-05 05:30:00|1.82|0.82|1.82|0.82|1.82|0.82|1.81|0.81|0
1709616900000|2024-03-05 05:35:00|1.83|0.83|1.81|0.81|1.83|0.83|1.81|0.81|0
1709617200000|2024-03-05 05:40:00|1.82|0.82|1.83|0.83|1.83|0.83|1.82|0.82|0
1709617500000|2024-03-05 05:45:00|1.84|0.84|1.83|0.83|1.84|0.84|1.83|0.83|0
1709617800000|2024-03-05 05:50:00|1.84|0.84|1.85|0.85|1.85|0.85|1.84|0.84|0
1709618100000|2024-03-05 05:55:00|1.84|0.84|1.82|0.82|1.85|0.85|1.82|0.82|0
1709618400000|2024-03-05 06:00:00|1.81|0.81|1.81|0.81|1.81|0.81|1.8|0.8|0
1709618700000|2024-03-05 06:05:00|1.8|0.8|1.82|0.82|1.82|0.82|1.8|0.8|0
1709619000000|2024-03-05 06:10:00|1.83|0.83|1.83|0.83|1.83|0.83|1.83|0.83|0
1709619300000|2024-03-05 06:15:00|1.82|0.82|1.83|0.83|1.83|0.83|1.81|0.81|0
1709619600000|2024-03-05 06:20:00|1.82|0.82|1.85|0.85|1.86|0.86|1.82|0.82|0
1709619900000|2024-03-05 06:25:00|1.84|0.84|1.85|0.85|1.86|0.86|1.84|0.84|0
1709620200000|2024-03-05 06:30:00|1.86|0.86|1.86|0.86|1.87|0.87|1.85|0.85|0
1709620500000|2024-03-05 06:35:00|1.85|0.85|1.85|0.85|1.87|0.87|1.85|0.85|0
1709620800000|2024-03-05 06:40:00|1.84|0.84|1.85|0.85|1.85|0.85|1.84|0.84|0
1709621100000|2024-03-05 06:45:00|1.86|0.86|1.82|0.82|1.86|0.86|1.82|0.82|0
1709621400000|2024-03-05 06:50:00|1.83|0.83|1.82|0.82|1.83|0.83|1.82|0.82|0
1709621700000|2024-03-05 06:55:00|1.83|0.83|1.82|0.82|1.83|0.83|1.82|0.82|0
1709622000000|2024-03-05 07:00:00|1.81|0.81|1.81|0.81|1.81|0.81|1.8|0.8|0
1709622300000|2024-03-05 07:05:00|1.8|0.8|1.8|0.8|1.82|0.82|1.8|0.8|0
1709622600000|2024-03-05 07:10:00|1.79|0.79|1.82|0.82|1.82|0.82|1.79|0.79|0
1709622900000|2024-03-05 07:15:00|1.83|0.83|1.84|0.84|1.85|0.85|1.82|0.82|0
1709623200000|2024-03-05 07:20:00|1.85|0.85|1.86|0.86|1.86|0.86|1.83|0.83|0
1709623500000|2024-03-05 07:25:00|1.85|0.85|1.83|0.83|1.86|0.86|1.83|0.83|0
1709623800000|2024-03-05 07:30:00|1.84|0.84|1.84|0.84|1.85|0.85|1.83|0.83|0
1709624100000|2024-03-05 07:35:00|1.83|0.83|1.84|0.84|1.85|0.85|1.83|0.83|0
1709624400000|2024-03-05 07:40:00|1.83|0.83|1.82|0.82|1.84|0.84|1.82|0.82|0
1709624700000|2024-03-05 07:45:00|1.83|0.83|1.81|0.81|1.83|0.83|1.81|0.81|0
1709625000000|2024-03-05 07:50:00|1.82|0.82|1.79|0.79|1.82|0.82|1.79|0.79|0
1709625300000|2024-03-05 07:55:00|1.8|0.8|1.79|0.79|1.8|0.8|1.78|0.78|0
1709625600000|2024-03-05 08:00:00|1.78|0.78|1.72|0.72|1.79|0.79|1.6|0.6|0
1709625900000|2024-03-05 08:05:00|1.73|0.73|1.72|0.72|1.73|0.73|1.71|0.71|0
1709626200000|2024-03-05 08:10:00|1.71|0.71|1.74|0.74|1.74|0.74|1.71|0.71|0
1709626500000|2024-03-05 08:15:00|1.73|0.73|1.73|0.73|1.73|0.73|1.71|0.71|0
1709626800000|2024-03-05 08:20:00|1.72|0.72|1.76|0.76|1.76|0.76|1.72|0.72|0
1709627100000|2024-03-05 08:25:00|1.75|0.75|1.74|0.74|1.76|0.76|1.73|0.73|0
1709627400000|2024-03-05 08:30:00|1.73|0.73|1.73|0.73|1.74|0.74|1.72|0.72|0
1709627700000|2024-03-05 08:35:00|1.74|0.74|1.76|0.76|1.76|0.76|1.73|0.73|0
1709628000000|2024-03-05 08:40:00|1.77|0.77|1.79|0.79|1.8|0.8|1.76|0.76|0
1709628300000|2024-03-05 08:45:00|1.8|0.8|1.75|0.75|1.81|0.81|1.75|0.75|0
1709628600000|2024-03-05 08:50:00|1.76|0.76|1.77|0.77|1.78|0.78|1.76|0.76|0
1709628900000|2024-03-05 08:55:00|1.78|0.78|1.82|0.82|1.83|0.83|1.77|0.77|0
1709629200000|2024-03-05 09:00:00|1.81|0.81|1.79|0.79|1.83|0.83|1.79|0.79|0
1709629500000|2024-03-05 09:05:00|1.8|0.8|1.81|0.81|1.82|0.82|1.79|0.79|0
1709629800000|2024-03-05 09:10:00|1.8|0.8|1.8|0.8|1.81|0.81|1.78|0.78|0
1709630100000|2024-03-05 09:15:00|1.79|0.79|1.79|0.79|1.81|0.81|1.79|0.79|0
1709630400000|2024-03-05 09:20:00|1.78|0.78|1.77|0.77|1.78|0.78|1.76|0.76|0
1709630700000|2024-03-05 09:25:00|1.76|0.76|1.76|0.76|1.77|0.77|1.76|0.76|0
1709631000000|2024-03-05 09:30:00|1.77|0.77|1.75|0.75|1.77|0.77|1.75|0.75|0
1709631300000|2024-03-05 09:35:00|1.76|0.76|1.78|0.78|1.8|0.8|1.76|0.76|0
1709631600000|2024-03-05 09:40:00|1.77|0.77|1.8|0.8|1.8|0.8|1.77|0.77|0
1709631900000|2024-03-05 09:45:00|1.79|0.79|1.82|0.82|1.83|0.83|1.79|0.79|0
1709632200000|2024-03-05 09:50:00|1.83|0.83|1.83|0.83|1.84|0.84|1.82|0.82|0
1709632500000|2024-03-05 09:55:00|1.84|0.84|1.82|0.82|1.84|0.84|1.82|0.82|0
1709632800000|2024-03-05 10:00:00|1.83|0.83|1.83|0.83|1.84|0.84|1.82|0.82|0
1709633100000|2024-03-05 10:05:00|1.84|0.84|1.83|0.83|1.85|0.85|1.83|0.83|0
1709633400000|2024-03-05 10:10:00|1.84|0.84|1.84|0.84|1.87|0.87|1.83|0.83|0
1709633700000|2024-03-05 10:15:00|1.83|0.83|1.81|0.81|1.83|0.83|1.81|0.81|0
1709634000000|2024-03-05 10:20:00|1.8|0.8|1.8|0.8|1.81|0.81|1.79|0.79|0
1709634300000|2024-03-05 10:25:00|1.81|0.81|1.83|0.83|1.83|0.83|1.81|0.81|0
1709634600000|2024-03-05 10:30:00|1.82|0.82|1.8|0.8|1.82|0.82|1.79|0.79|0
1709634900000|2024-03-05 10:35:00|1.79|0.79|1.77|0.77|1.8|0.8|1.77|0.77|0
1709635200000|2024-03-05 10:40:00|1.78|0.78|1.76|0.76|1.78|0.78|1.76|0.76|0
1709635500000|2024-03-05 10:45:00|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1709635800000|2024-03-05 10:50:00|1.75|0.75|1.75|0.75|1.77|0.77|1.75|0.75|0
1709636100000|2024-03-05 10:55:00|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1709636400000|2024-03-05 11:00:00|1.74|0.74|1.71|0.71|1.75|0.75|1.71|0.71|0
1709636700000|2024-03-05 11:05:00|1.72|0.72|1.73|0.73|1.73|0.73|1.71|0.71|0
1709637000000|2024-03-05 11:10:00|1.72|0.72|1.73|0.73|1.73|0.73|1.71|0.71|0
1709637300000|2024-03-05 11:15:00|1.74|0.74|1.73|0.73|1.74|0.74|1.73|0.73|0
1709637600000|2024-03-05 11:20:00|1.74|0.74|1.72|0.72|1.74|0.74|1.7|0.7|0
1709637900000|2024-03-05 11:25:00|1.71|0.71|1.73|0.73|1.73|0.73|1.71|0.71|0
1709638200000|2024-03-05 11:30:00|1.72|0.72|1.7|0.7|1.72|0.72|1.7|0.7|0
1709638500000|2024-03-05 11:35:00|1.71|0.71|1.72|0.72|1.74|0.74|1.7|0.7|0
1709638800000|2024-03-05 11:40:00|1.71|0.71|1.74|0.74|1.74|0.74|1.71|0.71|0
1709639100000|2024-03-05 11:45:00|1.75|0.75|1.73|0.73|1.75|0.75|1.73|0.73|0
1709639400000|2024-03-05 11:50:00|1.72|0.72|1.73|0.73|1.74|0.74|1.72|0.72|0
1709639700000|2024-03-05 11:55:00|1.74|0.74|1.71|0.71|1.74|0.74|1.7|0.7|0
1709640000000|2024-03-05 12:00:00|1.7|0.7|1.71|0.71|1.71|0.71|1.68|0.68|0
1709640300000|2024-03-05 12:05:00|1.7|0.7|1.67|0.67|1.7|0.7|1.67|0.67|0
1709640600000|2024-03-05 12:10:00|1.68|0.68|1.68|0.68|1.68|0.68|1.66|0.66|0
1709640900000|2024-03-05 12:15:00|1.67|0.67|1.68|0.68|1.69|0.69|1.66|0.66|0
1709641200000|2024-03-05 12:20:00|1.69|0.69|1.69|0.69|1.71|0.71|1.68|0.68|0
1709641500000|2024-03-05 12:25:00|1.68|0.68|1.68|0.68|1.69|0.69|1.66|0.66|0
1709641800000|2024-03-05 12:30:00|1.69|0.69|1.73|0.73|1.74|0.74|1.69|0.69|0
1709642100000|2024-03-05 12:35:00|1.74|0.74|1.72|0.72|1.76|0.76|1.72|0.72|0
1709642400000|2024-03-05 12:40:00|1.71|0.71|1.73|0.73|1.74|0.74|1.71|0.71|0
1709642700000|2024-03-05 12:45:00|1.74|0.74|1.77|0.77|1.8|0.8|1.73|0.73|0
1709643000000|2024-03-05 12:50:00|1.78|0.78|1.76|0.76|1.79|0.79|1.76|0.76|0
1709643300000|2024-03-05 12:55:00|1.77|0.77|1.78|0.78|1.79|0.79|1.76|0.76|0
1709643600000|2024-03-05 13:00:00|1.79|0.79|1.76|0.76|1.79|0.79|1.73|0.73|0
1709643900000|2024-03-05 13:05:00|1.75|0.75|1.73|0.73|1.76|0.76|1.69|0.69|0
1709644200000|2024-03-05 13:10:00|1.74|0.74|1.71|0.71|1.74|0.74|1.71|0.71|0
1709644500000|2024-03-05 13:15:00|1.72|0.72|1.72|0.72|1.73|0.73|1.7|0.7|0
1709644800000|2024-03-05 13:20:00|1.71|0.71|1.74|0.74|1.75|0.75|1.71|0.71|0
1709645100000|2024-03-05 13:25:00|1.75|0.75|1.79|0.79|1.79|0.79|1.74|0.74|0
1709645400000|2024-03-05 13:30:00|1.78|0.78|1.77|0.77|1.8|0.8|1.77|0.77|0
1709645700000|2024-03-05 13:35:00|1.78|0.78|1.77|0.77|1.78|0.78|1.71|0.71|0
1709646000000|2024-03-05 13:40:00|1.76|0.76|1.79|0.79|1.85|0.85|1.76|0.76|0
1709646300000|2024-03-05 13:45:00|1.8|0.8|1.81|0.81|1.81|0.81|1.77|0.77|0
1709646600000|2024-03-05 13:50:00|1.8|0.8|1.77|0.77|1.82|0.82|1.72|0.72|0
1709646900000|2024-03-05 13:55:00|1.78|0.78|1.78|0.78|1.8|0.8|1.76|0.76|0
1709647200000|2024-03-05 14:00:00|1.79|0.79|1.79|0.79|1.81|0.81|1.78|0.78|0
1709647500000|2024-03-05 14:05:00|1.8|0.8|1.76|0.76|1.8|0.8|1.76|0.76|0
1709647800000|2024-03-05 14:10:00|1.77|0.77|1.81|0.81|1.82|0.82|1.76|0.76|0
1709648100000|2024-03-05 14:15:00|1.8|0.8|1.78|0.78|1.81|0.81|1.78|0.78|0
1709648400000|2024-03-05 14:20:00|1.79|0.79|1.82|0.82|1.83|0.83|1.79|0.79|0
1709648700000|2024-03-05 14:25:00|1.83|0.83|1.76|0.76|1.83|0.83|1.75|0.75|0
1709649000000|2024-03-05 14:30:00|1.78|0.78|1.85|0.85|1.85|0.85|1.75|0.75|0
1709649300000|2024-03-05 14:35:00|1.87|0.87|1.84|0.84|1.91|0.91|1.83|0.83|0
1709649600000|2024-03-05 14:40:00|1.83|0.83|1.82|0.82|1.86|0.86|1.8|0.8|0
1709649900000|2024-03-05 14:45:00|1.86|0.86|1.88|0.88|1.89|0.89|1.83|0.83|0
1709650200000|2024-03-05 14:50:00|1.89|0.89|1.81|0.81|1.93|0.93|1.81|0.81|0
1709650500000|2024-03-05 14:55:00|1.82|0.82|1.87|0.87|1.91|0.91|1.82|0.82|0
1709650800000|2024-03-05 15:00:00|1.81|0.81|1.71|0.71|1.81|0.81|1.67|0.67|0
1709651100000|2024-03-05 15:05:00|1.72|0.72|1.97|0.97|1.97|0.97|1.72|0.72|0
1709651400000|2024-03-05 15:10:00|1.98|0.98|2.01|1.01|2.04|1.04|1.92|0.92|0
1709651700000|2024-03-05 15:15:00|2|1|1.95|0.95|2.06|1.06|1.9|0.9|0
1709652000000|2024-03-05 15:20:00|1.96|0.96|2.05|1.05|2.06|1.06|1.93|0.93|0
1709652300000|2024-03-05 15:25:00|2.06|1.06|1.93|0.93|2.06|1.06|1.9|0.9|0
1709652600000|2024-03-05 15:30:00|1.94|0.94|2.02|1.02|2.08|1.08|1.94|0.94|0
1709652900000|2024-03-05 15:35:00|2.03|1.03|2.16|1.16|2.19|1.19|2.02|1.02|0
1709653200000|2024-03-05 15:40:00|2.17|1.17|2.13|1.13|2.17|1.17|2.07|1.07|0
1709653500000|2024-03-05 15:45:00|2.14|1.14|2.12|1.12|2.14|1.14|1.96|0.96|0
1709653800000|2024-03-05 15:50:00|2.13|1.13|2.07|1.07|2.13|1.13|2.01|1.01|0
1709654100000|2024-03-05 15:55:00|2.06|1.06|1.99|0.99|2.06|1.06|1.99|0.99|0
1709654400000|2024-03-05 16:00:00|2|1|2.03|1.03|2.05|1.05|1.98|0.98|0
1709654700000|2024-03-05 16:05:00|2.02|1.02|1.98|0.98|2.02|1.02|1.98|0.98|0
1709655000000|2024-03-05 16:10:00|1.99|0.99|2.05|1.05|2.11|1.11|1.99|0.99|0
1709655300000|2024-03-05 16:15:00|2.04|1.04|2|1|2.08|1.08|2|1|0
1709655600000|2024-03-05 16:20:00|2.01|1.01|1.97|0.97|2.06|1.06|1.96|0.96|0
1709655900000|2024-03-05 16:25:00|1.96|0.96|1.97|0.97|2.04|1.04|1.95|0.95|0
1709656200000|2024-03-05 16:30:00|1.96|0.96|1.96|0.96|1.98|0.98|1.92|0.92|0
1709656500000|2024-03-05 16:35:00|1.97|0.97|2.05|1.05|2.06|1.06|1.95|0.95|0
1709656800000|2024-03-05 16:40:00|2.04|1.04|2.1|1.1|2.25|1.25|2.03|1.03|0
1709657100000|2024-03-05 16:45:00|2.11|1.11|2.09|1.09|2.16|1.16|2.03|1.03|0
1709657400000|2024-03-05 16:50:00|2.08|1.08|2.14|1.14|2.15|1.15|2.07|1.07|0
1709657700000|2024-03-05 16:55:00|2.15|1.15|2.02|1.02|2.16|1.16|2.01|1.01|0
1709658000000|2024-03-05 17:00:00|2.01|1.01|1.99|0.99|2.04|1.04|1.98|0.98|0
1709658300000|2024-03-05 17:05:00|2|1|1.98|0.98|2.06|1.06|1.97|0.97|0
1709658600000|2024-03-05 17:10:00|1.97|0.97|1.95|0.95|2|1|1.91|0.91|0
1709658900000|2024-03-05 17:15:00|1.94|0.94|1.96|0.96|1.99|0.99|1.94|0.94|0
1709659200000|2024-03-05 17:20:00|1.97|0.97|1.9|0.9|1.99|0.99|1.89|0.89|0
1709659500000|2024-03-05 17:25:00|1.89|0.89|1.87|0.87|1.9|0.9|1.85|0.85|0
1709659800000|2024-03-05 17:30:00|1.86|0.86|1.92|0.92|1.93|0.93|1.86|0.86|0
1709660100000|2024-03-05 17:35:00|1.91|0.91|1.97|0.97|1.97|0.97|1.91|0.91|0
1709660400000|2024-03-05 17:40:00|1.98|0.98|1.93|0.93|2.02|1.02|1.93|0.93|0
1709660700000|2024-03-05 17:45:00|1.91|0.91|1.95|0.95|1.95|0.95|1.87|0.87|0
1709661000000|2024-03-05 17:50:00|1.94|0.94|1.94|0.94|2|1|1.92|0.92|0
1709661300000|2024-03-05 17:55:00|1.93|0.93|1.95|0.95|1.95|0.95|1.9|0.9|0
1709661600000|2024-03-05 18:00:00|1.94|0.94|2.11|1.11|2.14|1.14|1.94|0.94|0
1709661900000|2024-03-05 18:05:00|2.12|1.12|2.04|1.04|2.14|1.14|2.03|1.03|0
1709662200000|2024-03-05 18:10:00|2.03|1.03|2.06|1.06|2.09|1.09|2.02|1.02|0
1709662500000|2024-03-05 18:15:00|2.05|1.05|2.17|1.17|2.17|1.17|2.04|1.04|0
1709662800000|2024-03-05 18:20:00|2.18|1.18|2.18|1.18|2.2|1.2|2.14|1.14|0
1709663100000|2024-03-05 18:25:00|2.19|1.19|2.12|1.12|2.19|1.19|2.1|1.1|0
1709663400000|2024-03-05 18:30:00|2.13|1.13|2.07|1.07|2.15|1.15|2.03|1.03|0
1709663700000|2024-03-05 18:35:00|2.06|1.06|2.17|1.17|2.2|1.2|2.04|1.04|0
1709664000000|2024-03-05 18:40:00|2.18|1.18|2.28|1.28|2.3|1.3|2.11|1.11|0
1709664300000|2024-03-05 18:45:00|2.27|1.27|2.26|1.26|2.28|1.28|2.21|1.21|0
1709664600000|2024-03-05 18:50:00|2.25|1.25|2.23|1.23|2.34|1.34|2.19|1.19|0
1709664900000|2024-03-05 18:55:00|2.24|1.24|2.29|1.29|2.3|1.3|2.15|1.15|0
1709665200000|2024-03-05 19:00:00|2.3|1.3|2.26|1.26|2.31|1.31|2.22|1.22|0
1709665500000|2024-03-05 19:05:00|2.25|1.25|2.2|1.2|2.31|1.31|2.16|1.16|0
1709665800000|2024-03-05 19:10:00|2.22|1.22|2.21|1.21|2.24|1.24|2.15|1.15|0
1709666100000|2024-03-05 19:15:00|2.2|1.2|2.22|1.22|2.24|1.24|2.13|1.13|0
1709666400000|2024-03-05 19:20:00|2.23|1.23|2.21|1.21|2.26|1.26|2.18|1.18|0
1709666700000|2024-03-05 19:25:00|2.22|1.22|2.21|1.21|2.23|1.23|2.17|1.17|0
1709667000000|2024-03-05 19:30:00|2.2|1.2|2.36|1.36|2.37|1.37|2.2|1.2|0
1709667300000|2024-03-05 19:35:00|2.35|1.35|2.35|1.35|2.42|1.42|2.33|1.33|0
1709667600000|2024-03-05 19:40:00|2.36|1.36|2.46|1.46|2.47|1.47|2.35|1.35|0
1709667900000|2024-03-05 19:45:00|2.47|1.47|2.53|1.53|2.54|1.54|2.46|1.46|0
1709668200000|2024-03-05 19:50:00|2.51|1.51|2.53|1.53|2.55|1.55|2.45|1.45|0
1709668500000|2024-03-05 19:55:00|2.54|1.54|2.49|1.49|2.57|1.57|2.28|1.28|0
1709668800000|2024-03-05 20:00:00|2.5|1.5|2.46|1.46|2.53|1.53|2.44|1.44|0
1709669100000|2024-03-05 20:05:00|2.44|1.44|2.45|1.45|2.49|1.49|2.4|1.4|0
1709669400000|2024-03-05 20:10:00|2.44|1.44|2.57|1.57|2.6|1.6|2.41|1.41|0
1709669700000|2024-03-05 20:15:00|2.58|1.58|2.6|1.6|2.62|1.62|2.51|1.51|0
1709670000000|2024-03-05 20:20:00|2.59|1.59|2.58|1.58|2.73|1.73|2.55|1.55|0
1709670300000|2024-03-05 20:25:00|2.59|1.59|2.69|1.69|2.73|1.73|2.59|1.59|0
1709670600000|2024-03-05 20:30:00|2.7|1.7|2.51|1.51|2.73|1.73|2.51|1.51|0
1709670900000|2024-03-05 20:35:00|2.52|1.52|2.57|1.57|2.57|1.57|2.51|1.51|0
1709671200000|2024-03-05 20:40:00|2.56|1.56|2.5|1.5|2.62|1.62|2.48|1.48|0
1709671500000|2024-03-05 20:45:00|2.51|1.51|2.34|1.34|2.53|1.53|2.33|1.33|0
1709671800000|2024-03-05 20:50:00|2.33|1.33|2.21|1.21|2.4|1.4|2.19|1.19|0
1709672100000|2024-03-05 20:55:00|2.24|1.24|2.26|1.26|2.4|1.4|2.12|1.12|0
1709672400000|2024-03-05 21:00:00|2.24|1.24|2.16|1.16|2.24|1.24|2.13|1.13|0
1709672700000|2024-03-05 21:05:00|2.15|1.15|2.13|1.13|2.16|1.16|2.1|1.1|0
1709673000000|2024-03-05 21:10:00|2.14|1.14|2.12|1.12|2.16|1.16|2.09|1.09|0
1709673300000|2024-03-05 21:15:00|2.37|0.87|2.4|0.9|2.41|0.91|2.36|0.86|0
1709673600000|2024-03-05 21:20:00|2.39|0.89|2.38|0.88|2.39|0.89|2.38|0.88|0
1709673900000|2024-03-05 21:25:00|2.37|0.87|2.39|0.89|2.39|0.89|2.36|0.86|0
1709674200000|2024-03-05 21:30:00|2.4|0.9|2.4|0.9|2.4|0.9|2.4|0.9|0
1709674500000|2024-03-05 21:35:00|2.39|0.89|2.37|0.87|2.39|0.89|2.37|0.87|0
1709674800000|2024-03-05 21:40:00|2.38|0.88|2.37|0.87|2.39|0.89|2.37|0.87|0
1709675100000|2024-03-05 21:45:00|2.36|0.86|2.35|0.85|2.37|0.87|2.35|0.85|0
1709675400000|2024-03-05 21:50:00|2.34|0.84|2.34|0.84|2.35|0.85|2.33|0.83|0
1709675700000|2024-03-05 21:55:00|2.33|0.83|2.32|0.82|2.33|0.83|2.32|0.82|0
1709676000000|2024-03-05 22:00:00|2.34|0.84|2.34|0.84|2.34|0.84|2.33|0.83|0
1709676300000|2024-03-05 22:05:00|2.33|0.83|2.34|0.84|2.34|0.84|2.33|0.83|0
1709676600000|2024-03-05 22:10:00|2.33|0.83|2.33|0.83|2.34|0.84|2.33|0.83|0
1709676900000|2024-03-05 22:15:00|2.32|0.82|2.33|0.83|2.33|0.83|2.32|0.82|0
1709677200000|2024-03-05 22:20:00|2.32|0.82|2.32|0.82|2.33|0.83|2.32|0.82|0
1709677500000|2024-03-05 22:25:00|2.31|0.81|2.31|0.81|2.31|0.81|2.31|0.81|0
1709677800000|2024-03-05 22:30:00|2.32|0.82|2.3|0.8|2.32|0.82|2.3|0.8|0
1709678100000|2024-03-05 22:35:00|2.31|0.81|2.31|0.81|2.32|0.82|2.31|0.81|0
1709678400000|2024-03-05 22:40:00|2.3|0.8|2.31|0.81|2.31|0.81|2.3|0.8|0
1709678700000|2024-03-05 22:45:00|2.3|0.8|2.31|0.81|2.31|0.81|2.3|0.8|0
1709679000000|2024-03-05 22:50:00|2.3|0.8|2.3|0.8|2.31|0.81|2.3|0.8|0
1709679300000|2024-03-05 22:55:00|2.31|0.81|2.3|0.8|2.31|0.81|2.3|0.8|0
1709679600000|2024-03-05 23:00:00|2.32|0.82|2.39|0.89|2.39|0.89|2.32|0.82|0
1709679900000|2024-03-05 23:05:00|2.4|0.9|2.39|0.89|2.41|0.91|2.39|0.89|0
1709680200000|2024-03-05 23:10:00|2.38|0.88|2.39|0.89|2.41|0.91|2.34|0.84|0
1709680500000|2024-03-05 23:15:00|2.4|0.9|2.37|0.87|2.41|0.91|2.37|0.87|0
1709680800000|2024-03-05 23:20:00|2.36|0.86|2.37|0.87|2.38|0.88|2.35|0.85|0
1709681100000|2024-03-05 23:25:00|2.38|0.88|2.36|0.86|2.39|0.89|2.36|0.86|0
1709681400000|2024-03-05 23:30:00|2.35|0.85|2.38|0.88|2.43|0.93|2.35|0.85|0
1709681700000|2024-03-05 23:35:00|2.39|0.89|2.37|0.87|2.39|0.89|2.35|0.85|0
1709682000000|2024-03-05 23:40:00|2.38|0.88|2.35|0.85|2.38|0.88|2.35|0.85|0
1709682300000|2024-03-05 23:45:00|2.36|0.86|2.37|0.87|2.39|0.89|2.35|0.85|0
1709682600000|2024-03-05 23:50:00|2.36|0.86|2.37|0.87|2.37|0.87|2.36|0.86|0
1709682900000|2024-03-05 23:55:00|2.36|0.86|2.37|0.87|2.39|0.89|2.36|0.86|0
1709683200000|2024-03-06 00:00:00|2.38|0.88|2.41|0.91|2.41|0.91|2.37|0.87|0
1709683500000|2024-03-06 00:05:00|2.4|0.9|2.39|0.89|2.41|0.91|2.38|0.88|0
1709683800000|2024-03-06 00:10:00|2.41|0.91|2.39|0.89|2.41|0.91|2.39|0.89|0
1709684100000|2024-03-06 00:15:00|2.4|0.9|2.41|0.91|2.41|0.91|2.39|0.89|0
1709684400000|2024-03-06 00:20:00|2.4|0.9|2.39|0.89|2.41|0.91|2.39|0.89|0
1709684700000|2024-03-06 00:25:00|2.4|0.9|2.37|0.87|2.4|0.9|2.37|0.87|0
1709685000000|2024-03-06 00:30:00|2.36|0.86|2.37|0.87|2.37|0.87|2.36|0.86|0
1709685300000|2024-03-06 00:35:00|2.38|0.88|2.38|0.88|2.39|0.89|2.37|0.87|0
1709685600000|2024-03-06 00:40:00|2.39|0.89|2.4|0.9|2.41|0.91|2.38|0.88|0
1709685900000|2024-03-06 00:45:00|2.41|0.91|2.43|0.93|2.45|0.95|2.4|0.9|0
1709686200000|2024-03-06 00:50:00|2.44|0.94|2.43|0.93|2.45|0.95|2.43|0.93|0
1709686500000|2024-03-06 00:55:00|2.44|0.94|2.44|0.94|2.45|0.95|2.43|0.93|0
1709686800000|2024-03-06 01:00:00|2.45|0.95|2.4|0.9|2.45|0.95|2.4|0.9|0
1709687100000|2024-03-06 01:05:00|2.39|0.89|2.38|0.88|2.4|0.9|2.37|0.87|0
1709687400000|2024-03-06 01:10:00|2.39|0.89|2.37|0.87|2.39|0.89|2.36|0.86|0
1709687700000|2024-03-06 01:15:00|2.12|1.12|2.21|1.21|2.24|1.24|2.1|1.1|0
1709688000000|2024-03-06 01:20:00|2.22|1.22|2.24|1.24|2.25|1.25|2.19|1.19|0
1709688300000|2024-03-06 01:25:00|2.25|1.25|2.23|1.23|2.25|1.25|2.22|1.22|0
1709688600000|2024-03-06 01:30:00|2.22|1.22|2.23|1.23|2.24|1.24|2.22|1.22|0
1709688900000|2024-03-06 01:35:00|2.24|1.24|2.26|1.26|2.3|1.3|2.24|1.24|0
1709689200000|2024-03-06 01:40:00|2.27|1.27|2.26|1.26|2.28|1.28|2.25|1.25|0
1709689500000|2024-03-06 01:45:00|2.25|1.25|2.26|1.26|2.27|1.27|2.25|1.25|0
1709689800000|2024-03-06 01:50:00|2.27|1.27|2.24|1.24|2.27|1.27|2.23|1.23|0
1709690100000|2024-03-06 01:55:00|2.25|1.25|2.23|1.23|2.25|1.25|2.22|1.22|0
1709690400000|2024-03-06 02:00:00|2.24|1.24|2.22|1.22|2.24|1.24|2.22|1.22|0
1709690700000|2024-03-06 02:05:00|2.21|1.21|2.21|1.21|2.22|1.22|2.2|1.2|0
1709691000000|2024-03-06 02:10:00|2.2|1.2|2.2|1.2|2.21|1.21|2.2|1.2|0
1709691300000|2024-03-06 02:15:00|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1709691600000|2024-03-06 02:20:00|2.21|1.21|2.16|1.16|2.21|1.21|2.16|1.16|0
1709691900000|2024-03-06 02:25:00|2.17|1.17|2.18|1.18|2.2|1.2|2.17|1.17|0
1709692200000|2024-03-06 02:30:00|2.17|1.17|2.16|1.16|2.17|1.17|2.16|1.16|0
1709692500000|2024-03-06 02:35:00|2.17|1.17|2.14|1.14|2.17|1.17|2.14|1.14|0
1709692800000|2024-03-06 02:40:00|2.15|1.15|2.14|1.14|2.16|1.16|2.14|1.14|0
1709693100000|2024-03-06 02:45:00|2.15|1.15|2.15|1.15|2.15|1.15|2.13|1.13|0
1709693400000|2024-03-06 02:50:00|2.16|1.16|2.15|1.15|2.16|1.16|2.14|1.14|0
1709693700000|2024-03-06 02:55:00|2.16|1.16|2.17|1.17|2.17|1.17|2.16|1.16|0
1709694000000|2024-03-06 03:00:00|2.18|1.18|2.17|1.17|2.18|1.18|2.17|1.17|0
1709694300000|2024-03-06 03:05:00|2.16|1.16|2.17|1.17|2.18|1.18|2.16|1.16|0
1709694600000|2024-03-06 03:10:00|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1709694900000|2024-03-06 03:15:00|2.16|1.16|2.17|1.17|2.18|1.18|2.16|1.16|0
1709695200000|2024-03-06 03:20:00|2.16|1.16|2.15|1.15|2.17|1.17|2.15|1.15|0
1709695500000|2024-03-06 03:25:00|2.14|1.14|2.11|1.11|2.14|1.14|2.11|1.11|0
1709695800000|2024-03-06 03:30:00|2.12|1.12|2.11|1.11|2.12|1.12|2.11|1.11|0
1709696100000|2024-03-06 03:35:00|2.1|1.1|2.11|1.11|2.11|1.11|2.1|1.1|0
1709696400000|2024-03-06 03:40:00|2.1|1.1|2.1|1.1|2.11|1.11|2.1|1.1|0
1709697000000|2024-03-06 03:50:00|2.09|1.09|2.06|1.06|2.09|1.09|2.06|1.06|0
1709697300000|2024-03-06 03:55:00|2.07|1.07|2.07|1.07|2.09|1.09|2.06|1.06|0
1709697600000|2024-03-06 04:00:00|2.06|1.06|2.07|1.07|2.07|1.07|2.06|1.06|0
1709697900000|2024-03-06 04:05:00|2.08|1.08|2.08|1.08|2.08|1.08|2.07|1.07|0
1709698200000|2024-03-06 04:10:00|2.07|1.07|2.08|1.08|2.09|1.09|2.07|1.07|0
1709698500000|2024-03-06 04:15:00|2.07|1.07|2.07|1.07|2.07|1.07|2.07|1.07|0
1709698800000|2024-03-06 04:20:00|2.08|1.08|2.09|1.09|2.09|1.09|2.07|1.07|0
1709699100000|2024-03-06 04:25:00|2.08|1.08|2.1|1.1|2.1|1.1|2.08|1.08|0
1709699400000|2024-03-06 04:30:00|2.11|1.11|2.1|1.1|2.11|1.11|2.1|1.1|0
1709699700000|2024-03-06 04:35:00|2.11|1.11|2.09|1.09|2.11|1.11|2.09|1.09|0
1709700000000|2024-03-06 04:40:00|2.08|1.08|2.08|1.08|2.09|1.09|2.08|1.08|0
1709700300000|2024-03-06 04:45:00|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1709700600000|2024-03-06 04:50:00|2.07|1.07|2.06|1.06|2.07|1.07|2.06|1.06|0
1709700900000|2024-03-06 04:55:00|2.07|1.07|2.07|1.07|2.07|1.07|2.07|1.07|0
1709701200000|2024-03-06 05:00:00|2.06|1.06|2.05|1.05|2.06|1.06|2.05|1.05|0
1709701500000|2024-03-06 05:05:00|2.06|1.06|2.06|1.06|2.07|1.07|2.05|1.05|0
1709701800000|2024-03-06 05:10:00|2.05|1.05|2.05|1.05|2.05|1.05|2.04|1.04|0
1709702100000|2024-03-06 05:15:00|2.06|1.06|2.06|1.06|2.06|1.06|2.05|1.05|0
1709702400000|2024-03-06 05:20:00|2.07|1.07|2.07|1.07|2.07|1.07|2.06|1.06|0
1709702700000|2024-03-06 05:25:00|2.06|1.06|2.08|1.08|2.08|1.08|2.06|1.06|0
1709703000000|2024-03-06 05:30:00|2.07|1.07|2.05|1.05|2.07|1.07|2.04|1.04|0
1709703300000|2024-03-06 05:35:00|2.04|1.04|2.04|1.04|2.04|1.04|2.03|1.03|0
1709703600000|2024-03-06 05:40:00|2.03|1.03|2.04|1.04|2.04|1.04|2.03|1.03|0
1709703900000|2024-03-06 05:45:00|2.03|1.03|2.06|1.06|2.06|1.06|2.03|1.03|0
1709704200000|2024-03-06 05:50:00|2.05|1.05|2.05|1.05|2.05|1.05|2.04|1.04|0
1709704500000|2024-03-06 05:55:00|2.04|1.04|2.04|1.04|2.05|1.05|2.04|1.04|0
1709704800000|2024-03-06 06:00:00|2.03|1.03|2.05|1.05|2.06|1.06|2.02|1.02|0
1709705100000|2024-03-06 06:05:00|2.06|1.06|2.05|1.05|2.07|1.07|2.05|1.05|0
1709705400000|2024-03-06 06:10:00|2.06|1.06|2.05|1.05|2.07|1.07|2.05|1.05|0
1709705700000|2024-03-06 06:15:00|2.06|1.06|2.03|1.03|2.06|1.06|2.03|1.03|0
1709706000000|2024-03-06 06:20:00|2.04|1.04|2.04|1.04|2.05|1.05|2.03|1.03|0
1709706300000|2024-03-06 06:25:00|2.05|1.05|2.07|1.07|2.08|1.08|2.04|1.04|0
1709706600000|2024-03-06 06:30:00|2.06|1.06|2.05|1.05|2.07|1.07|2.05|1.05|0
1709706900000|2024-03-06 06:35:00|2.04|1.04|2.05|1.05|2.05|1.05|2.04|1.04|0
1709707200000|2024-03-06 06:40:00|2.04|1.04|2.04|1.04|2.05|1.05|2.03|1.03|0
1709707500000|2024-03-06 06:45:00|2.03|1.03|2.04|1.04|2.04|1.04|2.03|1.03|0
1709707800000|2024-03-06 06:50:00|2.03|1.03|2.03|1.03|2.05|1.05|2.03|1.03|0
1709708100000|2024-03-06 06:55:00|2.04|1.04|2.02|1.02|2.04|1.04|2.02|1.02|0
1709708400000|2024-03-06 07:00:00|2.01|1.01|2.05|1.05|2.05|1.05|2|1|0
1709708700000|2024-03-06 07:05:00|2.04|1.04|2.04|1.04|2.05|1.05|2.02|1.02|0
1709709000000|2024-03-06 07:10:00|2.03|1.03|2.04|1.04|2.06|1.06|2.03|1.03|0
1709709300000|2024-03-06 07:15:00|2.05|1.05|2.02|1.02|2.05|1.05|2.02|1.02|0
1709709600000|2024-03-06 07:20:00|2.01|1.01|2.03|1.03|2.03|1.03|2.01|1.01|0
1709709900000|2024-03-06 07:25:00|2.02|1.02|2.01|1.01|2.1|1.1|2.01|1.01|0
1709710200000|2024-03-06 07:30:00|2.02|1.02|2.03|1.03|2.04|1.04|2.01|1.01|0
1709710500000|2024-03-06 07:35:00|2.02|1.02|2|1|2.02|1.02|2|1|0
1709710800000|2024-03-06 07:40:00|2.01|1.01|1.98|0.98|2.01|1.01|1.97|0.97|0
1709711100000|2024-03-06 07:45:00|1.97|0.97|1.97|0.97|1.97|0.97|1.94|0.94|0
1709711400000|2024-03-06 07:50:00|1.98|0.98|1.96|0.96|1.99|0.99|1.96|0.96|0
1709711700000|2024-03-06 07:55:00|1.97|0.97|1.94|0.94|1.97|0.97|1.93|0.93|0
1709712000000|2024-03-06 08:00:00|1.93|0.93|1.92|0.92|1.94|0.94|1.9|0.9|0
1709712300000|2024-03-06 08:05:00|1.91|0.91|1.87|0.87|1.91|0.91|1.86|0.86|0
1709712600000|2024-03-06 08:10:00|1.86|0.86|1.84|0.84|1.87|0.87|1.83|0.83|0
1709712900000|2024-03-06 08:15:00|1.83|0.83|1.84|0.84|1.85|0.85|1.83|0.83|0
1709713200000|2024-03-06 08:20:00|1.83|0.83|1.83|0.83|1.86|0.86|1.83|0.83|0
1709713500000|2024-03-06 08:25:00|1.84|0.84|1.81|0.81|1.84|0.84|1.81|0.81|0
1709713800000|2024-03-06 08:30:00|1.82|0.82|1.78|0.78|1.82|0.82|1.75|0.75|0
1709714100000|2024-03-06 08:35:00|1.77|0.77|1.75|0.75|1.78|0.78|1.74|0.74|0
1709714400000|2024-03-06 08:40:00|1.76|0.76|1.77|0.77|1.79|0.79|1.75|0.75|0
1709714700000|2024-03-06 08:45:00|1.78|0.78|1.77|0.77|1.79|0.79|1.76|0.76|0
1709715000000|2024-03-06 08:50:00|1.78|0.78|1.8|0.8|1.82|0.82|1.77|0.77|0
1709715300000|2024-03-06 08:55:00|1.79|0.79|1.77|0.77|1.8|0.8|1.77|0.77|0
1709715600000|2024-03-06 09:00:00|1.78|0.78|1.71|0.71|1.78|0.78|1.71|0.71|0
1709715900000|2024-03-06 09:05:00|1.72|0.72|1.73|0.73|1.73|0.73|1.71|0.71|0
1709716200000|2024-03-06 09:10:00|1.72|0.72|1.71|0.71|1.73|0.73|1.71|0.71|0
1709716500000|2024-03-06 09:15:00|1.7|0.7|1.67|0.67|1.7|0.7|1.66|0.66|0
1709716800000|2024-03-06 09:20:00|1.66|0.66|1.68|0.68|1.68|0.68|1.66|0.66|0
1709717100000|2024-03-06 09:25:00|1.69|0.69|1.68|0.68|1.7|0.7|1.68|0.68|0
1709717400000|2024-03-06 09:30:00|1.69|0.69|1.68|0.68|1.69|0.69|1.67|0.67|0
1709717700000|2024-03-06 09:35:00|1.67|0.67|1.67|0.67|1.68|0.68|1.66|0.66|0
1709718000000|2024-03-06 09:40:00|1.66|0.66|1.67|0.67|1.67|0.67|1.65|0.65|0
1709718300000|2024-03-06 09:45:00|1.68|0.68|1.71|0.71|1.71|0.71|1.67|0.67|0
1709718600000|2024-03-06 09:50:00|1.7|0.7|1.69|0.69|1.71|0.71|1.68|0.68|0
1709718900000|2024-03-06 09:55:00|1.68|0.68|1.67|0.67|1.69|0.69|1.67|0.67|0
1709719200000|2024-03-06 10:00:00|1.66|0.66|1.64|0.64|1.67|0.67|1.63|0.63|0
1709719500000|2024-03-06 10:05:00|1.65|0.65|1.62|0.62|1.65|0.65|1.62|0.62|0
1709719800000|2024-03-06 10:10:00|1.63|0.63|1.75|0.75|1.83|0.83|1.63|0.63|0
1709720100000|2024-03-06 10:15:00|1.74|0.74|1.75|0.75|1.76|0.76|1.73|0.73|0
1709720400000|2024-03-06 10:20:00|1.76|0.76|1.74|0.74|1.76|0.76|1.72|0.72|0
1709720700000|2024-03-06 10:25:00|1.73|0.73|1.74|0.74|1.75|0.75|1.72|0.72|0
1709721000000|2024-03-06 10:30:00|1.75|0.75|1.72|0.72|1.75|0.75|1.71|0.71|0
1709721300000|2024-03-06 10:35:00|1.73|0.73|1.74|0.74|1.74|0.74|1.72|0.72|0
1709721600000|2024-03-06 10:40:00|1.75|0.75|1.79|0.79|1.79|0.79|1.74|0.74|0
1709721900000|2024-03-06 10:45:00|1.8|0.8|1.77|0.77|1.81|0.81|1.77|0.77|0
1709722200000|2024-03-06 10:50:00|1.76|0.76|1.77|0.77|1.78|0.78|1.75|0.75|0
1709722500000|2024-03-06 10:55:00|1.78|0.78|1.8|0.8|1.8|0.8|1.78|0.78|0
1709722800000|2024-03-06 11:00:00|1.79|0.79|1.78|0.78|1.81|0.81|1.77|0.77|0
1709723100000|2024-03-06 11:05:00|1.77|0.77|1.77|0.77|1.78|0.78|1.76|0.76|0
1709723400000|2024-03-06 11:10:00|1.78|0.78|1.74|0.74|1.78|0.78|1.74|0.74|0
1709723700000|2024-03-06 11:15:00|1.75|0.75|1.75|0.75|1.75|0.75|1.73|0.73|0
1709724000000|2024-03-06 11:20:00|1.74|0.74|1.77|0.77|1.78|0.78|1.74|0.74|0
1709724300000|2024-03-06 11:25:00|1.76|0.76|1.74|0.74|1.77|0.77|1.74|0.74|0
1709724600000|2024-03-06 11:30:00|1.73|0.73|1.76|0.76|1.77|0.77|1.73|0.73|0
1709724900000|2024-03-06 11:35:00|1.75|0.75|1.75|0.75|1.77|0.77|1.74|0.74|0
1709725200000|2024-03-06 11:40:00|1.76|0.76|1.79|0.79|1.79|0.79|1.75|0.75|0
1709725500000|2024-03-06 11:45:00|1.78|0.78|1.76|0.76|1.79|0.79|1.76|0.76|0
1709725800000|2024-03-06 11:50:00|1.75|0.75|1.79|0.79|1.79|0.79|1.74|0.74|0
1709726100000|2024-03-06 11:55:00|1.8|0.8|1.77|0.77|1.81|0.81|1.76|0.76|0
1709726400000|2024-03-06 12:00:00|1.76|0.76|1.76|0.76|1.78|0.78|1.73|0.73|0
1709726700000|2024-03-06 12:05:00|1.77|0.77|1.69|0.69|1.77|0.77|1.69|0.69|0
1709727000000|2024-03-06 12:10:00|1.68|0.68|1.68|0.68|1.7|0.7|1.66|0.66|0
1709727300000|2024-03-06 12:15:00|1.67|0.67|1.72|0.72|1.72|0.72|1.67|0.67|0
1709727600000|2024-03-06 12:20:00|1.71|0.71|1.72|0.72|1.73|0.73|1.71|0.71|0
1709727900000|2024-03-06 12:25:00|1.73|0.73|1.7|0.7|1.74|0.74|1.7|0.7|0
1709728200000|2024-03-06 12:30:00|1.69|0.69|1.69|0.69|1.7|0.7|1.67|0.67|0
1709728500000|2024-03-06 12:35:00|1.68|0.68|1.66|0.66|1.68|0.68|1.66|0.66|0
1709728800000|2024-03-06 12:40:00|1.65|0.65|1.64|0.64|1.65|0.65|1.64|0.64|0
1709729100000|2024-03-06 12:45:00|1.65|0.65|1.69|0.69|1.7|0.7|1.64|0.64|0
1709729400000|2024-03-06 12:50:00|1.7|0.7|1.68|0.68|1.7|0.7|1.67|0.67|0
1709729700000|2024-03-06 12:55:00|1.67|0.67|1.67|0.67|1.68|0.68|1.66|0.66|0
1709730000000|2024-03-06 13:00:00|1.68|0.68|1.62|0.62|1.68|0.68|1.62|0.62|0
1709730300000|2024-03-06 13:05:00|1.63|0.63|1.64|0.64|1.67|0.67|1.63|0.63|0
1709730600000|2024-03-06 13:10:00|1.63|0.63|1.63|0.63|1.64|0.64|1.62|0.62|0
1709730900000|2024-03-06 13:15:00|1.62|0.62|1.59|0.59|1.63|0.63|1.59|0.59|0
1709731200000|2024-03-06 13:20:00|1.58|0.58|1.58|0.58|1.59|0.59|1.57|0.57|0
1709731500000|2024-03-06 13:25:00|1.59|0.59|1.61|0.61|1.61|0.61|1.57|0.57|0
1709731800000|2024-03-06 13:30:00|1.67|0.67|1.6|0.6|1.68|0.68|1.56|0.56|0
1709732100000|2024-03-06 13:35:00|1.59|0.59|1.6|0.6|1.61|0.61|1.57|0.57|0
1709732400000|2024-03-06 13:40:00|1.59|0.59|1.57|0.57|1.59|0.59|1.55|0.55|0
1709732700000|2024-03-06 13:45:00|1.58|0.58|1.53|0.53|1.6|0.6|1.53|0.53|0
1709733000000|2024-03-06 13:50:00|1.52|0.52|1.52|0.52|1.54|0.54|1.52|0.52|0
1709733300000|2024-03-06 13:55:00|1.53|0.53|1.51|0.51|1.53|0.53|1.51|0.51|0
1709733600000|2024-03-06 14:00:00|1.5|0.5|1.52|0.52|1.54|0.54|1.5|0.5|0
1709733900000|2024-03-06 14:05:00|1.53|0.53|1.52|0.52|1.54|0.54|1.5|0.5|0
1709734200000|2024-03-06 14:10:00|1.53|0.53|1.53|0.53|1.55|0.55|1.51|0.51|0
1709734500000|2024-03-06 14:15:00|1.52|0.52|1.49|0.49|1.53|0.53|1.49|0.49|0
1709734800000|2024-03-06 14:20:00|1.5|0.5|1.49|0.49|1.51|0.51|1.48|0.48|0
1709735100000|2024-03-06 14:25:00|1.5|0.5|1.46|0.46|1.5|0.5|1.44|0.44|0
1709735400000|2024-03-06 14:30:00|1.45|0.45|1.54|0.54|1.6|0.6|1.42|0.42|0
1709735700000|2024-03-06 14:35:00|1.55|0.55|1.51|0.51|1.65|0.65|1.51|0.51|0
1709736000000|2024-03-06 14:40:00|1.52|0.52|1.48|0.48|1.52|0.52|1.46|0.46|0
1709736300000|2024-03-06 14:45:00|1.45|0.45|1.51|0.51|1.53|0.53|1.45|0.45|0
1709736600000|2024-03-06 14:50:00|1.52|0.52|1.57|0.57|1.6|0.6|1.51|0.51|0
1709736900000|2024-03-06 14:55:00|1.56|0.56|1.58|0.58|1.62|0.62|1.54|0.54|0
1709737200000|2024-03-06 15:00:00|1.64|0.64|1.81|0.81|1.82|0.82|1.58|0.58|0
1709737500000|2024-03-06 15:05:00|1.82|0.82|1.82|0.82|1.9|0.9|1.75|0.75|0
1709737800000|2024-03-06 15:10:00|1.81|0.81|1.76|0.76|1.82|0.82|1.73|0.73|0
1709738100000|2024-03-06 15:15:00|1.75|0.75|1.7|0.7|1.76|0.76|1.65|0.65|0
1709738400000|2024-03-06 15:20:00|1.69|0.69|1.69|0.69|1.7|0.7|1.64|0.64|0
1709738700000|2024-03-06 15:25:00|1.68|0.68|1.71|0.71|1.76|0.76|1.68|0.68|0
1709739000000|2024-03-06 15:30:00|1.72|0.72|1.61|0.61|1.76|0.76|1.6|0.6|0
1709739300000|2024-03-06 15:35:00|1.6|0.6|1.65|0.65|1.66|0.66|1.6|0.6|0
1709739600000|2024-03-06 15:40:00|1.64|0.64|1.66|0.66|1.69|0.69|1.63|0.63|0
1709739900000|2024-03-06 15:45:00|1.65|0.65|1.59|0.59|1.68|0.68|1.58|0.58|0
1709740200000|2024-03-06 15:50:00|1.6|0.6|1.53|0.53|1.61|0.61|1.52|0.52|0
1709740500000|2024-03-06 15:55:00|1.52|0.52|1.5|0.5|1.53|0.53|1.48|0.48|0
1709740800000|2024-03-06 16:00:00|1.49|0.49|1.57|0.57|1.58|0.58|1.4|0.4|0
1709741100000|2024-03-06 16:05:00|1.58|0.58|1.54|0.54|1.58|0.58|1.53|0.53|0
1709741400000|2024-03-06 16:10:00|1.53|0.53|1.51|0.51|1.53|0.53|1.5|0.5|0
1709741700000|2024-03-06 16:15:00|1.5|0.5|1.49|0.49|1.51|0.51|1.48|0.48|0
1709742000000|2024-03-06 16:20:00|1.48|0.48|1.52|0.52|1.57|0.57|1.48|0.48|0
1709742300000|2024-03-06 16:25:00|1.53|0.53|1.47|0.47|1.53|0.53|1.47|0.47|0
1709742600000|2024-03-06 16:30:00|1.48|0.48|1.56|0.56|1.6|0.6|1.47|0.47|0
1709742900000|2024-03-06 16:35:00|1.57|0.57|1.49|0.49|1.57|0.57|1.49|0.49|0
1709743200000|2024-03-06 16:40:00|1.5|0.5|1.49|0.49|1.51|0.51|1.47|0.47|0
1709743500000|2024-03-06 16:45:00|1.5|0.5|1.49|0.49|1.51|0.51|1.48|0.48|0
1709743800000|2024-03-06 16:50:00|1.48|0.48|1.49|0.49|1.51|0.51|1.43|0.43|0
1709744100000|2024-03-06 16:55:00|1.48|0.48|1.56|0.56|1.56|0.56|1.47|0.47|0
1709744400000|2024-03-06 17:00:00|1.55|0.55|1.54|0.54|1.57|0.57|1.52|0.52|0
1709744700000|2024-03-06 17:05:00|1.53|0.53|1.52|0.52|1.58|0.58|1.5|0.5|0
1709745000000|2024-03-06 17:10:00|1.51|0.51|1.45|0.45|1.52|0.52|1.45|0.45|0
1709745300000|2024-03-06 17:15:00|1.46|0.46|1.48|0.48|1.49|0.49|1.45|0.45|0
1709745600000|2024-03-06 17:20:00|1.47|0.47|1.48|0.48|1.49|0.49|1.47|0.47|0
1709745900000|2024-03-06 17:25:00|1.47|0.47|1.47|0.47|1.48|0.48|1.45|0.45|0
1709746200000|2024-03-06 17:30:00|1.46|0.46|1.47|0.47|1.47|0.47|1.43|0.43|0
1709746500000|2024-03-06 17:35:00|1.46|0.46|1.47|0.47|1.48|0.48|1.45|0.45|0
1709746800000|2024-03-06 17:40:00|1.46|0.46|1.49|0.49|1.51|0.51|1.46|0.46|0
1709747100000|2024-03-06 17:45:00|1.48|0.48|1.52|0.52|1.53|0.53|1.48|0.48|0
1709747400000|2024-03-06 17:50:00|1.51|0.51|1.55|0.55|1.56|0.56|1.46|0.46|0
1709747700000|2024-03-06 17:55:00|1.56|0.56|1.53|0.53|1.57|0.57|1.52|0.52|0
1709748000000|2024-03-06 18:00:00|1.54|0.54|1.5|0.5|1.55|0.55|1.5|0.5|0
1709748300000|2024-03-06 18:05:00|1.51|0.51|1.54|0.54|1.56|0.56|1.51|0.51|0
1709748600000|2024-03-06 18:10:00|1.55|0.55|1.51|0.51|1.56|0.56|1.51|0.51|0
1709748900000|2024-03-06 18:15:00|1.52|0.52|1.48|0.48|1.53|0.53|1.48|0.48|0
1709749200000|2024-03-06 18:20:00|1.47|0.47|1.45|0.45|1.48|0.48|1.45|0.45|0
1709749500000|2024-03-06 18:25:00|1.44|0.44|1.44|0.44|1.45|0.45|1.43|0.43|0
1709749800000|2024-03-06 18:30:00|1.43|0.43|1.54|0.54|1.74|0.74|1.43|0.43|0
1709750100000|2024-03-06 18:35:00|1.55|0.55|1.52|0.52|1.71|0.71|1.52|0.52|0
1709750400000|2024-03-06 18:40:00|1.51|0.51|1.43|0.43|1.52|0.52|1.43|0.43|0
1709750700000|2024-03-06 18:45:00|1.42|0.42|1.88|0.88|1.88|0.88|1.42|0.42|0
1709751000000|2024-03-06 18:50:00|1.94|0.94|1.83|0.83|1.94|0.94|1.8|0.8|0
1709751300000|2024-03-06 18:55:00|1.82|0.82|1.71|0.71|1.84|0.84|1.68|0.68|0
1709751600000|2024-03-06 19:00:00|1.73|0.73|1.84|0.84|1.88|0.88|1.73|0.73|0
1709751900000|2024-03-06 19:05:00|1.85|0.85|1.72|0.72|1.85|0.85|1.67|0.67|0
1709752200000|2024-03-06 19:10:00|1.73|0.73|1.87|0.87|1.92|0.92|1.71|0.71|0
1709752500000|2024-03-06 19:15:00|1.9|0.9|1.87|0.87|2.04|1.04|1.8|0.8|0
1709752800000|2024-03-06 19:20:00|1.88|0.88|1.78|0.78|1.88|0.88|1.75|0.75|0
1709753100000|2024-03-06 19:25:00|1.77|0.77|1.71|0.71|1.84|0.84|1.68|0.68|0
1709753400000|2024-03-06 19:30:00|1.7|0.7|1.78|0.78|1.84|0.84|1.67|0.67|0
1709753700000|2024-03-06 19:35:00|1.79|0.79|1.8|0.8|1.85|0.85|1.76|0.76|0
1709754000000|2024-03-06 19:40:00|1.81|0.81|1.78|0.78|1.85|0.85|1.73|0.73|0
1709754300000|2024-03-06 19:45:00|1.79|0.79|1.85|0.85|1.95|0.95|1.79|0.79|0
1709754600000|2024-03-06 19:50:00|1.86|0.86|1.78|0.78|1.86|0.86|1.75|0.75|0
1709754900000|2024-03-06 19:55:00|1.77|0.77|1.87|0.87|1.96|0.96|1.77|0.77|0
1709755200000|2024-03-06 20:00:00|1.88|0.88|1.82|0.82|1.95|0.95|1.82|0.82|0
1709755500000|2024-03-06 20:05:00|1.83|0.83|1.82|0.82|1.86|0.86|1.76|0.76|0
1709755800000|2024-03-06 20:10:00|1.83|0.83|1.96|0.96|1.98|0.98|1.77|0.77|0
1709756100000|2024-03-06 20:15:00|1.94|0.94|1.88|0.88|1.94|0.94|1.8|0.8|0
1709756400000|2024-03-06 20:20:00|1.87|0.87|1.89|0.89|1.91|0.91|1.79|0.79|0
1709756700000|2024-03-06 20:25:00|1.9|0.9|1.8|0.8|1.9|0.9|1.78|0.78|0
1709757000000|2024-03-06 20:30:00|1.79|0.79|1.86|0.86|1.87|0.87|1.77|0.77|0
1709757300000|2024-03-06 20:35:00|1.87|0.87|1.75|0.75|1.91|0.91|1.73|0.73|0
1709757600000|2024-03-06 20:40:00|1.74|0.74|1.68|0.68|1.76|0.76|1.66|0.66|0
1709757900000|2024-03-06 20:45:00|1.66|0.66|1.58|0.58|1.69|0.69|1.55|0.55|0
1709758200000|2024-03-06 20:50:00|1.61|0.61|1.61|0.61|1.73|0.73|1.6|0.6|0
1709758500000|2024-03-06 20:55:00|1.6|0.6|1.63|0.63|1.65|0.65|1.56|0.56|0
1709758800000|2024-03-06 21:00:00|1.61|0.61|1.63|0.63|1.63|0.63|1.59|0.59|0
1709759100000|2024-03-06 21:05:00|1.62|0.62|1.62|0.62|1.62|0.62|1.6|0.6|0
1709759400000|2024-03-06 21:10:00|1.61|0.61|1.61|0.61|1.62|0.62|1.6|0.6|0
1709759700000|2024-03-06 21:15:00|1.86|0.36|1.85|0.35|1.86|0.36|1.85|0.35|0
1709760000000|2024-03-06 21:20:00|1.84|0.34|1.84|0.34|1.85|0.35|1.84|0.34|0
1709760300000|2024-03-06 21:25:00|1.83|0.33|1.85|0.35|1.85|0.35|1.83|0.33|0
1709760600000|2024-03-06 21:30:00|1.84|0.34|1.82|0.32|1.84|0.34|1.82|0.32|0
1709760900000|2024-03-06 21:35:00|1.83|0.33|1.81|0.31|1.83|0.33|1.81|0.31|0
1709761200000|2024-03-06 21:40:00|1.8|0.3|1.8|0.3|1.81|0.31|1.8|0.3|0
1709761500000|2024-03-06 21:45:00|1.81|0.31|1.83|0.33|1.84|0.34|1.8|0.3|0
1709761800000|2024-03-06 21:50:00|1.84|0.34|1.84|0.34|1.84|0.34|1.83|0.33|0
1709762100000|2024-03-06 21:55:00|1.85|0.35|1.84|0.34|1.85|0.35|1.83|0.33|0
1709762400000|2024-03-06 22:00:00|1.83|0.33|1.83|0.33|1.83|0.33|1.82|0.32|0
1709762700000|2024-03-06 22:05:00|1.84|0.34|1.83|0.33|1.84|0.34|1.83|0.33|0
1709763000000|2024-03-06 22:10:00|1.85|0.35|1.84|0.34|1.85|0.35|1.83|0.33|0
1709763600000|2024-03-06 22:20:00|1.83|0.33|1.83|0.33|1.83|0.33|1.83|0.33|0
1709764200000|2024-03-06 22:30:00|1.82|0.32|1.82|0.32|1.82|0.32|1.82|0.32|0
1709764800000|2024-03-06 22:40:00|1.81|0.31|1.82|0.32|1.82|0.32|1.81|0.31|0
1709765100000|2024-03-06 22:45:00|1.81|0.31|1.82|0.32|1.82|0.32|1.81|0.31|0
1709765400000|2024-03-06 22:50:00|1.81|0.31|1.81|0.31|1.81|0.31|1.81|0.31|0
1709765700000|2024-03-06 22:55:00|1.82|0.32|1.81|0.31|1.82|0.32|1.81|0.31|0
1709766000000|2024-03-06 23:00:00|1.8|0.3|1.83|0.33|1.84|0.34|1.8|0.3|0
1709766300000|2024-03-06 23:05:00|1.82|0.32|1.81|0.31|1.83|0.33|1.81|0.31|0
1709766600000|2024-03-06 23:10:00|1.82|0.32|1.83|0.33|1.83|0.33|1.81|0.31|0
1709766900000|2024-03-06 23:15:00|1.82|0.32|1.84|0.34|1.84|0.34|1.81|0.31|0
1709767200000|2024-03-06 23:20:00|1.85|0.35|1.83|0.33|1.86|0.36|1.83|0.33|0
1709767500000|2024-03-06 23:25:00|1.82|0.32|1.82|0.32|1.83|0.33|1.81|0.31|0
1709767800000|2024-03-06 23:30:00|1.83|0.33|1.83|0.33|1.83|0.33|1.82|0.32|0
1709768100000|2024-03-06 23:35:00|1.84|0.34|1.85|0.35|1.85|0.35|1.83|0.33|0
1709768400000|2024-03-06 23:40:00|1.84|0.34|1.85|0.35|1.85|0.35|1.84|0.34|0
1709768700000|2024-03-06 23:45:00|1.84|0.34|1.85|0.35|1.85|0.35|1.84|0.34|0
1709769000000|2024-03-06 23:50:00|1.84|0.34|1.84|0.34|1.85|0.35|1.83|0.33|0
1709769300000|2024-03-06 23:55:00|1.85|0.35|1.88|0.38|1.88|0.38|1.85|0.35|0
1709769600000|2024-03-07 00:00:00|1.87|0.37|1.84|0.34|1.88|0.38|1.84|0.34|0
1709769900000|2024-03-07 00:05:00|1.85|0.35|1.85|0.35|1.86|0.36|1.84|0.34|0
1709770200000|2024-03-07 00:10:00|1.86|0.36|1.87|0.37|1.87|0.37|1.85|0.35|0
1709770500000|2024-03-07 00:15:00|1.88|0.38|1.89|0.39|1.89|0.39|1.87|0.37|0
1709770800000|2024-03-07 00:20:00|1.88|0.38|1.93|0.43|1.93|0.43|1.88|0.38|0
1709771100000|2024-03-07 00:25:00|1.94|0.44|1.94|0.44|1.95|0.45|1.92|0.42|0
1709771400000|2024-03-07 00:30:00|1.95|0.45|1.95|0.45|1.99|0.49|1.95|0.45|0
1709771700000|2024-03-07 00:35:00|1.94|0.44|1.95|0.45|1.96|0.46|1.94|0.44|0
1709772000000|2024-03-07 00:40:00|1.96|0.46|1.98|0.48|1.98|0.48|1.95|0.45|0
1709772300000|2024-03-07 00:45:00|1.99|0.49|1.99|0.49|2.01|0.51|1.96|0.46|0
1709772600000|2024-03-07 00:50:00|2|0.5|1.96|0.46|2|0.5|1.95|0.45|0
1709772900000|2024-03-07 00:55:00|1.95|0.45|1.95|0.45|1.97|0.47|1.95|0.45|0
1709773200000|2024-03-07 01:00:00|1.96|0.46|2.04|0.54|2.05|0.55|1.96|0.46|0
1709773500000|2024-03-07 01:05:00|2.06|0.56|2.04|0.54|2.11|0.61|2.03|0.53|0
1709773800000|2024-03-07 01:10:00|2.06|0.56|1.99|0.49|2.07|0.57|1.99|0.49|0
1709774100000|2024-03-07 01:15:00|1.74|0.74|1.7|0.7|1.74|0.74|1.7|0.7|0
1709774400000|2024-03-07 01:20:00|1.71|0.71|1.71|0.71|1.72|0.72|1.69|0.69|0
1709774700000|2024-03-07 01:25:00|1.7|0.7|1.82|0.82|1.84|0.84|1.69|0.69|0
1709775000000|2024-03-07 01:30:00|1.81|0.81|1.83|0.83|1.84|0.84|1.8|0.8|0
1709775300000|2024-03-07 01:35:00|1.84|0.84|1.87|0.87|1.91|0.91|1.84|0.84|0
1709775600000|2024-03-07 01:40:00|1.88|0.88|1.88|0.88|1.89|0.89|1.86|0.86|0
1709775900000|2024-03-07 01:45:00|1.87|0.87|1.9|0.9|1.91|0.91|1.87|0.87|0
1709776200000|2024-03-07 01:50:00|1.89|0.89|1.94|0.94|1.95|0.95|1.87|0.87|0
1709776500000|2024-03-07 01:55:00|1.95|0.95|1.98|0.98|1.98|0.98|1.93|0.93|0
1709776800000|2024-03-07 02:00:00|1.97|0.97|1.95|0.95|1.97|0.97|1.93|0.93|0
1709777100000|2024-03-07 02:05:00|1.94|0.94|1.97|0.97|1.97|0.97|1.94|0.94|0
1709777400000|2024-03-07 02:10:00|1.98|0.98|1.97|0.97|2|1|1.94|0.94|0
1709777700000|2024-03-07 02:15:00|1.96|0.96|1.95|0.95|1.97|0.97|1.94|0.94|0
1709778000000|2024-03-07 02:20:00|1.96|0.96|2.04|1.04|2.05|1.05|1.95|0.95|0
1709778300000|2024-03-07 02:25:00|2.05|1.05|2.03|1.03|2.05|1.05|2|1|0
1709778600000|2024-03-07 02:30:00|2.02|1.02|2.02|1.02|2.03|1.03|2|1|0
1709778900000|2024-03-07 02:35:00|2.01|1.01|2.01|1.01|2.02|1.02|1.99|0.99|0
1709779200000|2024-03-07 02:40:00|2|1|2|1|2.01|1.01|1.99|0.99|0
1709779500000|2024-03-07 02:45:00|1.99|0.99|1.98|0.98|2|1|1.97|0.97|0
1709779800000|2024-03-07 02:50:00|1.97|0.97|1.97|0.97|1.98|0.98|1.96|0.96|0
1709780100000|2024-03-07 02:55:00|1.96|0.96|1.96|0.96|1.97|0.97|1.96|0.96|0
1709780400000|2024-03-07 03:00:00|1.95|0.95|1.97|0.97|1.98|0.98|1.94|0.94|0
1709780700000|2024-03-07 03:05:00|1.96|0.96|1.97|0.97|1.97|0.97|1.94|0.94|0
1709781000000|2024-03-07 03:10:00|1.96|0.96|1.93|0.93|1.96|0.96|1.93|0.93|0
1709781300000|2024-03-07 03:15:00|1.94|0.94|1.92|0.92|1.94|0.94|1.91|0.91|0
1709781600000|2024-03-07 03:20:00|1.93|0.93|1.96|0.96|1.97|0.97|1.93|0.93|0
1709781900000|2024-03-07 03:25:00|1.95|0.95|1.95|0.95|1.95|0.95|1.94|0.94|0
1709782200000|2024-03-07 03:30:00|1.94|0.94|1.92|0.92|1.94|0.94|1.92|0.92|0
1709782500000|2024-03-07 03:35:00|1.93|0.93|1.92|0.92|1.94|0.94|1.92|0.92|0
1709782800000|2024-03-07 03:40:00|1.91|0.91|1.89|0.89|1.91|0.91|1.88|0.88|0
1709783100000|2024-03-07 03:45:00|1.9|0.9|1.89|0.89|1.91|0.91|1.89|0.89|0
1709783400000|2024-03-07 03:50:00|1.88|0.88|1.86|0.86|1.88|0.88|1.85|0.85|0
1709783700000|2024-03-07 03:55:00|1.85|0.85|1.83|0.83|1.86|0.86|1.82|0.82|0
1709784000000|2024-03-07 04:00:00|1.82|0.82|1.84|0.84|1.84|0.84|1.81|0.81|0
1709784300000|2024-03-07 04:05:00|1.85|0.85|1.87|0.87|1.87|0.87|1.84|0.84|0
1709784600000|2024-03-07 04:10:00|1.88|0.88|1.87|0.87|1.88|0.88|1.86|0.86|0
1709784900000|2024-03-07 04:15:00|1.86|0.86|1.84|0.84|1.86|0.86|1.84|0.84|0
1709785200000|2024-03-07 04:20:00|1.85|0.85|1.83|0.83|1.85|0.85|1.83|0.83|0
1709785500000|2024-03-07 04:25:00|1.84|0.84|1.82|0.82|1.84|0.84|1.82|0.82|0
1709785800000|2024-03-07 04:30:00|1.81|0.81|1.82|0.82|1.82|0.82|1.81|0.81|0
1709786100000|2024-03-07 04:35:00|1.83|0.83|1.82|0.82|1.84|0.84|1.82|0.82|0
1709786400000|2024-03-07 04:40:00|1.81|0.81|1.8|0.8|1.81|0.81|1.8|0.8|0
1709786700000|2024-03-07 04:45:00|1.79|0.79|1.79|0.79|1.8|0.8|1.79|0.79|0
1709787000000|2024-03-07 04:50:00|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1709787300000|2024-03-07 04:55:00|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1709787600000|2024-03-07 05:00:00|1.79|0.79|1.78|0.78|1.79|0.79|1.77|0.77|0
1709787900000|2024-03-07 05:05:00|1.79|0.79|1.77|0.77|1.79|0.79|1.76|0.76|0
1709788200000|2024-03-07 05:10:00|1.78|0.78|1.74|0.74|1.78|0.78|1.74|0.74|0
1709788500000|2024-03-07 05:15:00|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1709788800000|2024-03-07 05:20:00|1.73|0.73|1.74|0.74|1.74|0.74|1.72|0.72|0
1709789100000|2024-03-07 05:25:00|1.75|0.75|1.75|0.75|1.75|0.75|1.74|0.74|0
1709789400000|2024-03-07 05:30:00|1.76|0.76|1.76|0.76|1.76|0.76|1.74|0.74|0
1709789700000|2024-03-07 05:35:00|1.77|0.77|1.77|0.77|1.79|0.79|1.76|0.76|0
1709790000000|2024-03-07 05:40:00|1.76|0.76|1.76|0.76|1.77|0.77|1.75|0.75|0
1709790300000|2024-03-07 05:45:00|1.77|0.77|1.75|0.75|1.77|0.77|1.75|0.75|0
1709790600000|2024-03-07 05:50:00|1.76|0.76|1.76|0.76|1.77|0.77|1.74|0.74|0
1709790900000|2024-03-07 05:55:00|1.75|0.75|1.75|0.75|1.75|0.75|1.73|0.73|0
1709791200000|2024-03-07 06:00:00|1.76|0.76|1.73|0.73|1.76|0.76|1.73|0.73|0
1709791500000|2024-03-07 06:05:00|1.74|0.74|1.73|0.73|1.74|0.74|1.72|0.72|0
1709791800000|2024-03-07 06:10:00|1.74|0.74|1.74|0.74|1.76|0.76|1.74|0.74|0
1709792100000|2024-03-07 06:15:00|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1709792400000|2024-03-07 06:20:00|1.73|0.73|1.7|0.7|1.74|0.74|1.7|0.7|0
1709792700000|2024-03-07 06:25:00|1.71|0.71|1.69|0.69|1.71|0.71|1.69|0.69|0
1709793000000|2024-03-07 06:30:00|1.7|0.7|1.69|0.69|1.7|0.7|1.68|0.68|0
1709793300000|2024-03-07 06:35:00|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1709793600000|2024-03-07 06:40:00|1.69|0.69|1.73|0.73|1.73|0.73|1.69|0.69|0
1709793900000|2024-03-07 06:45:00|1.72|0.72|1.74|0.74|1.75|0.75|1.72|0.72|0
1709794200000|2024-03-07 06:50:00|1.75|0.75|1.8|0.8|1.8|0.8|1.74|0.74|0
1709794500000|2024-03-07 06:55:00|1.79|0.79|1.8|0.8|1.81|0.81|1.77|0.77|0
1709794800000|2024-03-07 07:00:00|1.79|0.79|1.83|0.83|1.83|0.83|1.78|0.78|0
1709795100000|2024-03-07 07:05:00|1.82|0.82|1.83|0.83|1.84|0.84|1.81|0.81|0
1709795400000|2024-03-07 07:10:00|1.84|0.84|1.84|0.84|1.85|0.85|1.83|0.83|0
1709795700000|2024-03-07 07:15:00|1.85|0.85|1.86|0.86|1.88|0.88|1.85|0.85|0
1709796000000|2024-03-07 07:20:00|1.85|0.85|1.85|0.85|1.88|0.88|1.85|0.85|0
1709796300000|2024-03-07 07:25:00|1.86|0.86|1.89|0.89|1.89|0.89|1.86|0.86|0
1709796600000|2024-03-07 07:30:00|1.88|0.88|1.87|0.87|1.89|0.89|1.86|0.86|0
1709796900000|2024-03-07 07:35:00|1.86|0.86|1.86|0.86|1.9|0.9|1.84|0.84|0
1709797200000|2024-03-07 07:40:00|1.87|0.87|1.79|0.79|1.87|0.87|1.79|0.79|0
1709797500000|2024-03-07 07:45:00|1.8|0.8|1.79|0.79|1.8|0.8|1.79|0.79|0
1709797800000|2024-03-07 07:50:00|1.78|0.78|1.77|0.77|1.79|0.79|1.76|0.76|0
1709798100000|2024-03-07 07:55:00|1.76|0.76|1.83|0.83|1.83|0.83|1.76|0.76|0
1709798400000|2024-03-07 08:00:00|1.81|0.81|1.77|0.77|1.82|0.82|1.77|0.77|0
1709798700000|2024-03-07 08:05:00|1.76|0.76|1.81|0.81|1.82|0.82|1.74|0.74|0
1709799000000|2024-03-07 08:10:00|1.82|0.82|1.87|0.87|1.95|0.95|1.82|0.82|0
1709799300000|2024-03-07 08:15:00|1.86|0.86|1.83|0.83|1.86|0.86|1.8|0.8|0
1709799600000|2024-03-07 08:20:00|1.82|0.82|1.76|0.76|1.82|0.82|1.75|0.75|0
1709799900000|2024-03-07 08:25:00|1.75|0.75|1.77|0.77|1.77|0.77|1.73|0.73|0
1709800200000|2024-03-07 08:30:00|1.76|0.76|1.76|0.76|1.77|0.77|1.75|0.75|0
1709800500000|2024-03-07 08:35:00|1.77|0.77|1.74|0.74|1.77|0.77|1.72|0.72|0
1709800800000|2024-03-07 08:40:00|1.75|0.75|1.75|0.75|1.78|0.78|1.74|0.74|0
1709801100000|2024-03-07 08:45:00|1.74|0.74|1.74|0.74|1.76|0.76|1.73|0.73|0
1709801400000|2024-03-07 08:50:00|1.8|0.8|1.8|0.8|1.81|0.81|1.79|0.79|0
1709801700000|2024-03-07 08:55:00|1.79|0.79|1.78|0.78|1.83|0.83|1.78|0.78|0
1709802000000|2024-03-07 09:00:00|1.79|0.79|1.73|0.73|1.81|0.81|1.71|0.71|0
1709802300000|2024-03-07 09:05:00|1.72|0.72|1.73|0.73|1.73|0.73|1.71|0.71|0
1709802600000|2024-03-07 09:10:00|1.74|0.74|1.71|0.71|1.74|0.74|1.7|0.7|0
1709802900000|2024-03-07 09:15:00|1.7|0.7|1.67|0.67|1.7|0.7|1.65|0.65|0
1709803200000|2024-03-07 09:20:00|1.66|0.66|1.62|0.62|1.66|0.66|1.61|0.61|0
1709803500000|2024-03-07 09:25:00|1.61|0.61|1.57|0.57|1.62|0.62|1.56|0.56|0
1709803800000|2024-03-07 09:30:00|1.56|0.56|1.58|0.58|1.59|0.59|1.55|0.55|0
1709804100000|2024-03-07 09:35:00|1.59|0.59|1.56|0.56|1.59|0.59|1.55|0.55|0
1709804400000|2024-03-07 09:40:00|1.57|0.57|1.55|0.55|1.57|0.57|1.54|0.54|0
1709804700000|2024-03-07 09:45:00|1.56|0.56|1.57|0.57|1.57|0.57|1.55|0.55|0
1709805000000|2024-03-07 09:50:00|1.56|0.56|1.58|0.58|1.59|0.59|1.52|0.52|0
1709805300000|2024-03-07 09:55:00|1.57|0.57|1.56|0.56|1.58|0.58|1.56|0.56|0
1709805600000|2024-03-07 10:00:00|1.55|0.55|1.54|0.54|1.56|0.56|1.53|0.53|0
1709805900000|2024-03-07 10:05:00|1.53|0.53|1.51|0.51|1.53|0.53|1.5|0.5|0
1709806200000|2024-03-07 10:10:00|1.52|0.52|1.48|0.48|1.52|0.52|1.47|0.47|0
1709806500000|2024-03-07 10:15:00|1.47|0.47|1.46|0.46|1.49|0.49|1.46|0.46|0
1709806800000|2024-03-07 10:20:00|1.45|0.45|1.58|0.58|1.66|0.66|1.45|0.45|0
1709807100000|2024-03-07 10:25:00|1.59|0.59|1.58|0.58|1.61|0.61|1.58|0.58|0
1709807400000|2024-03-07 10:30:00|1.57|0.57|1.58|0.58|1.58|0.58|1.56|0.56|0
1709807700000|2024-03-07 10:35:00|1.57|0.57|1.55|0.55|1.57|0.57|1.55|0.55|0
1709808000000|2024-03-07 10:40:00|1.56|0.56|1.52|0.52|1.56|0.56|1.51|0.51|0
1709808300000|2024-03-07 10:45:00|1.51|0.51|1.51|0.51|1.52|0.52|1.49|0.49|0
1709808600000|2024-03-07 10:50:00|1.5|0.5|1.5|0.5|1.52|0.52|1.5|0.5|0
1709808900000|2024-03-07 10:55:00|1.49|0.49|1.49|0.49|1.5|0.5|1.48|0.48|0
1709809200000|2024-03-07 11:00:00|1.48|0.48|1.49|0.49|1.51|0.51|1.48|0.48|0
1709809500000|2024-03-07 11:05:00|1.48|0.48|1.48|0.48|1.49|0.49|1.47|0.47|0
1709809800000|2024-03-07 11:10:00|1.47|0.47|1.49|0.49|1.5|0.5|1.47|0.47|0
1709810100000|2024-03-07 11:15:00|1.5|0.5|1.53|0.53|1.54|0.54|1.49|0.49|0
1709810400000|2024-03-07 11:20:00|1.54|0.54|1.53|0.53|1.54|0.54|1.52|0.52|0
1709810700000|2024-03-07 11:25:00|1.52|0.52|1.53|0.53|1.54|0.54|1.51|0.51|0
1709811000000|2024-03-07 11:30:00|1.54|0.54|1.52|0.52|1.54|0.54|1.51|0.51|0
1709811300000|2024-03-07 11:35:00|1.53|0.53|1.49|0.49|1.53|0.53|1.49|0.49|0
1709811600000|2024-03-07 11:40:00|1.48|0.48|1.48|0.48|1.48|0.48|1.47|0.47|0
1709811900000|2024-03-07 11:45:00|1.47|0.47|1.47|0.47|1.49|0.49|1.47|0.47|0
1709812200000|2024-03-07 11:50:00|1.48|0.48|1.49|0.49|1.5|0.5|1.47|0.47|0
1709812500000|2024-03-07 11:55:00|1.5|0.5|1.5|0.5|1.51|0.51|1.49|0.49|0
1709812800000|2024-03-07 12:00:00|1.49|0.49|1.48|0.48|1.5|0.5|1.46|0.46|0
1709813100000|2024-03-07 12:05:00|1.49|0.49|1.49|0.49|1.49|0.49|1.47|0.47|0
1709813400000|2024-03-07 12:10:00|1.5|0.5|1.46|0.46|1.5|0.5|1.45|0.45|0
1709813700000|2024-03-07 12:15:00|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1709814000000|2024-03-07 12:20:00|1.45|0.45|1.4|0.4|1.45|0.45|1.4|0.4|0
1709814300000|2024-03-07 12:25:00|1.41|0.41|1.42|0.42|1.43|0.43|1.41|0.41|0
1709814600000|2024-03-07 12:30:00|1.41|0.41|1.43|0.43|1.44|0.44|1.41|0.41|0
1709814900000|2024-03-07 12:35:00|1.44|0.44|1.42|0.42|1.44|0.44|1.42|0.42|0
1709815200000|2024-03-07 12:40:00|1.43|0.43|1.44|0.44|1.46|0.46|1.42|0.42|0
1709815500000|2024-03-07 12:45:00|1.43|0.43|1.42|0.42|1.44|0.44|1.42|0.42|0
1709815800000|2024-03-07 12:50:00|1.43|0.43|1.45|0.45|1.45|0.45|1.42|0.42|0
1709816100000|2024-03-07 12:55:00|1.5|0.5|1.43|0.43|1.5|0.5|1.43|0.43|0
1709816400000|2024-03-07 13:00:00|1.42|0.42|1.44|0.44|1.44|0.44|1.42|0.42|0
1709816700000|2024-03-07 13:05:00|1.45|0.45|1.44|0.44|1.48|0.48|1.43|0.43|0
1709817000000|2024-03-07 13:10:00|1.43|0.43|1.42|0.42|1.43|0.43|1.41|0.41|0
1709817300000|2024-03-07 13:15:00|1.41|0.41|1.34|0.34|1.41|0.41|1.34|0.34|0
1709817600000|2024-03-07 13:20:00|1.33|0.33|1.34|0.34|1.36|0.36|1.33|0.33|0
1709817900000|2024-03-07 13:25:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1709818200000|2024-03-07 13:30:00|1.33|0.33|1.29|0.29|1.33|0.33|1.28|0.28|0
1709818500000|2024-03-07 13:35:00|1.28|0.28|1.29|0.29|1.31|0.31|1.27|0.27|0
1709818800000|2024-03-07 13:40:00|1.3|0.3|1.26|0.26|1.32|0.32|1.26|0.26|0
1709819100000|2024-03-07 13:45:00|1.25|0.25|1.29|0.29|1.29|0.29|1.25|0.25|0
1709819400000|2024-03-07 13:50:00|1.3|0.3|1.3|0.3|1.31|0.31|1.28|0.28|0
1709819700000|2024-03-07 13:55:00|1.29|0.29|1.29|0.29|1.3|0.3|1.28|0.28|0
1709820000000|2024-03-07 14:00:00|1.28|0.28|1.3|0.3|1.31|0.31|1.28|0.28|0
1709820300000|2024-03-07 14:05:00|1.29|0.29|1.28|0.28|1.3|0.3|1.27|0.27|0
1709820600000|2024-03-07 14:10:00|1.27|0.27|1.26|0.26|1.29|0.29|1.25|0.25|0
1709820900000|2024-03-07 14:15:00|1.25|0.25|1.2|0.2|1.26|0.26|1.2|0.2|0
1709821200000|2024-03-07 14:20:00|1.19|0.19|1.22|0.22|1.22|0.22|1.19|0.19|0
1709821500000|2024-03-07 14:25:00|1.23|0.23|1.16|0.16|1.24|0.24|1.15|0.15|0
1709821800000|2024-03-07 14:30:00|1.17|0.17|1.17|0.17|1.21|0.21|1.15|0.15|0
1709822100000|2024-03-07 14:35:00|1.16|0.16|1.21|0.21|1.27|0.27|1.12|0.12|0
1709822400000|2024-03-07 14:40:00|1.22|0.22|1.3|0.3|1.3|0.3|1.21|0.21|0
1709822700000|2024-03-07 14:45:00|1.29|0.29|1.29|0.29|1.37|0.37|1.29|0.29|0
1709823000000|2024-03-07 14:50:00|1.3|0.3|1.25|0.25|1.31|0.31|1.23|0.23|0
1709823300000|2024-03-07 14:55:00|1.24|0.24|1.22|0.22|1.26|0.26|1.2|0.2|0
1709823600000|2024-03-07 15:00:00|1.23|0.23|1.23|0.23|1.26|0.26|1.21|0.21|0
1709823900000|2024-03-07 15:05:00|1.24|0.24|1.23|0.23|1.26|0.26|1.21|0.21|0
1709824200000|2024-03-07 15:10:00|1.22|0.22|1.19|0.19|1.23|0.23|1.17|0.17|0
1709824500000|2024-03-07 15:15:00|1.18|0.18|1.17|0.17|1.18|0.18|1.15|0.15|0
1709824800000|2024-03-07 15:20:00|1.16|0.16|1.16|0.16|1.18|0.18|1.15|0.15|0
1709825100000|2024-03-07 15:25:00|1.19|0.19|1.16|0.16|1.19|0.19|1.16|0.16|0
1709825400000|2024-03-07 15:30:00|1.15|0.15|1.17|0.17|1.19|0.19|1.15|0.15|0
1709825700000|2024-03-07 15:35:00|1.18|0.18|1.15|0.15|1.18|0.18|1.15|0.15|0
1709826000000|2024-03-07 15:40:00|1.14|0.14|1.11|0.11|1.15|0.15|1.1|0.1|0
1709826300000|2024-03-07 15:45:00|1.1|0.1|1.14|0.14|1.17|0.17|1.09|0.09|0
1709826600000|2024-03-07 15:50:00|1.15|0.15|1.19|0.19|1.19|0.19|1.15|0.15|0
1709826900000|2024-03-07 15:55:00|1.2|0.2|1.13|0.13|1.2|0.2|1.12|0.12|0
1709827200000|2024-03-07 16:00:00|1.14|0.14|1.14|0.14|1.16|0.16|1.13|0.13|0
1709827500000|2024-03-07 16:05:00|1.13|0.13|1.14|0.14|1.15|0.15|1.12|0.12|0
1709827800000|2024-03-07 16:10:00|1.13|0.13|1.15|0.15|1.16|0.16|1.13|0.13|0
1709828100000|2024-03-07 16:15:00|1.16|0.16|1.15|0.15|1.17|0.17|1.14|0.14|0
1709828400000|2024-03-07 16:20:00|1.14|0.14|1.12|0.12|1.16|0.16|1.11|0.11|0
1709828700000|2024-03-07 16:25:00|1.13|0.13|1.12|0.12|1.14|0.14|1.11|0.11|0
1709829000000|2024-03-07 16:30:00|1.13|0.13|1.15|0.15|1.17|0.17|1.13|0.13|0
1709829300000|2024-03-07 16:35:00|1.16|0.16|1.14|0.14|1.18|0.18|1.13|0.13|0
1709829600000|2024-03-07 16:40:00|1.13|0.13|1.13|0.13|1.14|0.14|1.12|0.12|0
1709829900000|2024-03-07 16:45:00|1.12|0.12|1.14|0.14|1.16|0.16|1.12|0.12|0
1709830200000|2024-03-07 16:50:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1709830500000|2024-03-07 16:55:00|1.11|0.11|1.09|0.09|1.11|0.11|1.08|0.08|0
1709830800000|2024-03-07 17:00:00|1.08|0.08|1.09|0.09|1.12|0.12|1.08|0.08|0
1709831100000|2024-03-07 17:05:00|1.08|0.08|1.08|0.08|1.11|0.11|1.08|0.08|0
1709831400000|2024-03-07 17:10:00|1.09|0.09|1.09|0.09|1.09|0.09|1.06|0.06|0
1709831700000|2024-03-07 17:15:00|1.08|0.08|1.06|0.06|1.08|0.08|1.05|0.05|0
1709832000000|2024-03-07 17:20:00|1.05|0.05|1.07|0.07|1.09|0.09|1.05|0.05|0
1709832300000|2024-03-07 17:25:00|1.06|0.06|1.09|0.09|1.09|0.09|1.06|0.06|0
1709832600000|2024-03-07 17:30:00|1.1|0.1|1.09|0.09|1.12|0.12|1.09|0.09|0
1709832900000|2024-03-07 17:35:00|1.1|0.1|1.08|0.08|1.1|0.1|1.07|0.07|0
1709833200000|2024-03-07 17:40:00|1.09|0.09|1.09|0.09|1.13|0.13|1.08|0.08|0
1709833500000|2024-03-07 17:45:00|1.1|0.1|1.1|0.1|1.1|0.1|1.07|0.07|0
1709833800000|2024-03-07 17:50:00|1.09|0.09|1.08|0.08|1.11|0.11|1.07|0.07|0
1709834100000|2024-03-07 17:55:00|1.09|0.09|1.08|0.08|1.1|0.1|1.07|0.07|0
1709834400000|2024-03-07 18:00:00|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1709834700000|2024-03-07 18:05:00|1.09|0.09|1.06|0.06|1.1|0.1|1.06|0.06|0
1709835000000|2024-03-07 18:10:00|1.05|0.05|1.07|0.07|1.08|0.08|1.04|0.04|0
1709835300000|2024-03-07 18:15:00|1.06|0.06|1.05|0.05|1.06|0.06|1.04|0.04|0
1709835600000|2024-03-07 18:20:00|1.06|0.06|1.05|0.05|1.07|0.07|1.04|0.04|0
1709835900000|2024-03-07 18:25:00|1.04|0.04|1.03|0.03|1.06|0.06|1.03|0.03|0
1709836200000|2024-03-07 18:30:00|1.04|0.04|1.02|0.02|1.05|0.05|1.01|0.01|0
1709836500000|2024-03-07 18:35:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1709836800000|2024-03-07 18:40:00|1.01|0.01|1|0|1.03|0.03|1|0|0
1709837100000|2024-03-07 18:45:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1709837400000|2024-03-07 18:50:00|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1709837700000|2024-03-07 18:55:00|1.04|0.04|1.05|0.05|1.05|0.05|1.03|0.03|0
1709838000000|2024-03-07 19:00:00|1.06|0.06|1.04|0.04|1.08|0.08|1.04|0.04|0
1709838300000|2024-03-07 19:05:00|1.05|0.05|1.07|0.07|1.07|0.07|1.04|0.04|0
1709838600000|2024-03-07 19:10:00|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1709838900000|2024-03-07 19:15:00|1.05|0.05|1.06|0.06|1.08|0.08|1.04|0.04|0
1709839200000|2024-03-07 19:20:00|1.05|0.05|1.09|0.09|1.09|0.09|1.05|0.05|0
1709839500000|2024-03-07 19:25:00|1.08|0.08|1.09|0.09|1.1|0.1|1.08|0.08|0
1709839800000|2024-03-07 19:30:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1709840100000|2024-03-07 19:35:00|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1709840400000|2024-03-07 19:40:00|1.07|0.07|1.09|0.09|1.1|0.1|1.07|0.07|0
1709840700000|2024-03-07 19:45:00|1.1|0.1|1.08|0.08|1.1|0.1|1.08|0.08|0
1709841000000|2024-03-07 19:50:00|1.09|0.09|1.07|0.07|1.09|0.09|1.07|0.07|0
1709841300000|2024-03-07 19:55:00|1.08|0.08|1.11|0.11|1.13|0.13|1.07|0.07|0
1709841600000|2024-03-07 20:00:00|1.12|0.12|1.13|0.13|1.2|0.2|1.12|0.12|0
1709841900000|2024-03-07 20:05:00|1.14|0.14|1.07|0.07|1.14|0.14|1.05|0.05|0
1709842200000|2024-03-07 20:10:00|1.06|0.06|1.04|0.04|1.08|0.08|1.03|0.03|0
1709842500000|2024-03-07 20:15:00|1.03|0.03|1.05|0.05|1.06|0.06|1.03|0.03|0
1709842800000|2024-03-07 20:20:00|1.04|0.04|1.05|0.05|1.06|0.06|1.04|0.04|0
1709843100000|2024-03-07 20:25:00|1.06|0.06|1.05|0.05|1.06|0.06|1.04|0.04|0
1709843400000|2024-03-07 20:30:00|1.04|0.04|1.01|0.01|1.05|0.05|1.01|0.01|0
1709843700000|2024-03-07 20:35:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1709844000000|2024-03-07 20:40:00|1|0|1|0|1.01|0.01|1|0|0
1709844300000|2024-03-07 20:45:00|1.01|0.01|1.02|0.02|1.02|0.02|1|0|0
1709844600000|2024-03-07 20:50:00|1.01|0.01|1|0|1.03|0.03|1|0|0
1709844900000|2024-03-07 20:55:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1709845200000|2024-03-07 21:00:00|1.02|0.02|1.05|0.05|1.05|0.05|1.02|0.02|0
1709845500000|2024-03-07 21:05:00|1.06|0.06|1.06|0.06|1.07|0.07|1.04|0.04|0
1709845800000|2024-03-07 21:10:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1709846100000|2024-03-07 21:15:00|1.5|0|1.5|0|1.5|0|1.5|0|0
1709769600000|2024-03-07 00:00:00|1.87|0.37|1.84|0.34|1.88|0.38|1.84|0.34|0
1709769900000|2024-03-07 00:05:00|1.85|0.35|1.85|0.35|1.86|0.36|1.84|0.34|0
1709770200000|2024-03-07 00:10:00|1.86|0.36|1.87|0.37|1.87|0.37|1.85|0.35|0
1709770500000|2024-03-07 00:15:00|1.88|0.38|1.89|0.39|1.89|0.39|1.87|0.37|0
1709770800000|2024-03-07 00:20:00|1.88|0.38|1.93|0.43|1.93|0.43|1.88|0.38|0
1709771100000|2024-03-07 00:25:00|1.94|0.44|1.94|0.44|1.95|0.45|1.92|0.42|0
1709771400000|2024-03-07 00:30:00|1.95|0.45|1.95|0.45|1.99|0.49|1.95|0.45|0
1709771700000|2024-03-07 00:35:00|1.94|0.44|1.95|0.45|1.96|0.46|1.94|0.44|0
1709772000000|2024-03-07 00:40:00|1.96|0.46|1.98|0.48|1.98|0.48|1.95|0.45|0
1709772300000|2024-03-07 00:45:00|1.99|0.49|1.99|0.49|2.01|0.51|1.96|0.46|0
1709772600000|2024-03-07 00:50:00|2|0.5|1.96|0.46|2|0.5|1.95|0.45|0
1709772900000|2024-03-07 00:55:00|1.95|0.45|1.95|0.45|1.97|0.47|1.95|0.45|0
1709773200000|2024-03-07 01:00:00|1.96|0.46|2.04|0.54|2.05|0.55|1.96|0.46|0
1709773500000|2024-03-07 01:05:00|2.06|0.56|2.04|0.54|2.11|0.61|2.03|0.53|0
1709773800000|2024-03-07 01:10:00|2.06|0.56|1.99|0.49|2.07|0.57|1.99|0.49|0
1709774100000|2024-03-07 01:15:00|1.74|0.74|1.7|0.7|1.74|0.74|1.7|0.7|0
1709774400000|2024-03-07 01:20:00|1.71|0.71|1.71|0.71|1.72|0.72|1.69|0.69|0
1709774700000|2024-03-07 01:25:00|1.7|0.7|1.82|0.82|1.84|0.84|1.69|0.69|0
1709775000000|2024-03-07 01:30:00|1.81|0.81|1.83|0.83|1.84|0.84|1.8|0.8|0
1709775300000|2024-03-07 01:35:00|1.84|0.84|1.87|0.87|1.91|0.91|1.84|0.84|0
1709775600000|2024-03-07 01:40:00|1.88|0.88|1.88|0.88|1.89|0.89|1.86|0.86|0
1709775900000|2024-03-07 01:45:00|1.87|0.87|1.9|0.9|1.91|0.91|1.87|0.87|0
1709776200000|2024-03-07 01:50:00|1.89|0.89|1.94|0.94|1.95|0.95|1.87|0.87|0
1709776500000|2024-03-07 01:55:00|1.95|0.95|1.98|0.98|1.98|0.98|1.93|0.93|0
1709776800000|2024-03-07 02:00:00|1.97|0.97|1.95|0.95|1.97|0.97|1.93|0.93|0
1709777100000|2024-03-07 02:05:00|1.94|0.94|1.97|0.97|1.97|0.97|1.94|0.94|0
1709777400000|2024-03-07 02:10:00|1.98|0.98|1.97|0.97|2|1|1.94|0.94|0
1709777700000|2024-03-07 02:15:00|1.96|0.96|1.95|0.95|1.97|0.97|1.94|0.94|0
1709778000000|2024-03-07 02:20:00|1.96|0.96|2.04|1.04|2.05|1.05|1.95|0.95|0
1709778300000|2024-03-07 02:25:00|2.05|1.05|2.03|1.03|2.05|1.05|2|1|0
1709778600000|2024-03-07 02:30:00|2.02|1.02|2.02|1.02|2.03|1.03|2|1|0
1709778900000|2024-03-07 02:35:00|2.01|1.01|2.01|1.01|2.02|1.02|1.99|0.99|0
1709779200000|2024-03-07 02:40:00|2|1|2|1|2.01|1.01|1.99|0.99|0
1709779500000|2024-03-07 02:45:00|1.99|0.99|1.98|0.98|2|1|1.97|0.97|0
1709779800000|2024-03-07 02:50:00|1.97|0.97|1.97|0.97|1.98|0.98|1.96|0.96|0
1709780100000|2024-03-07 02:55:00|1.96|0.96|1.96|0.96|1.97|0.97|1.96|0.96|0
1709780400000|2024-03-07 03:00:00|1.95|0.95|1.97|0.97|1.98|0.98|1.94|0.94|0
1709780700000|2024-03-07 03:05:00|1.96|0.96|1.97|0.97|1.97|0.97|1.94|0.94|0
1709781000000|2024-03-07 03:10:00|1.96|0.96|1.93|0.93|1.96|0.96|1.93|0.93|0
1709781300000|2024-03-07 03:15:00|1.94|0.94|1.92|0.92|1.94|0.94|1.91|0.91|0
1709781600000|2024-03-07 03:20:00|1.93|0.93|1.96|0.96|1.97|0.97|1.93|0.93|0
1709781900000|2024-03-07 03:25:00|1.95|0.95|1.95|0.95|1.95|0.95|1.94|0.94|0
1709782200000|2024-03-07 03:30:00|1.94|0.94|1.92|0.92|1.94|0.94|1.92|0.92|0
1709782500000|2024-03-07 03:35:00|1.93|0.93|1.92|0.92|1.94|0.94|1.92|0.92|0
1709782800000|2024-03-07 03:40:00|1.91|0.91|1.89|0.89|1.91|0.91|1.88|0.88|0
1709783100000|2024-03-07 03:45:00|1.9|0.9|1.89|0.89|1.91|0.91|1.89|0.89|0
1709783400000|2024-03-07 03:50:00|1.88|0.88|1.86|0.86|1.88|0.88|1.85|0.85|0
1709783700000|2024-03-07 03:55:00|1.85|0.85|1.83|0.83|1.86|0.86|1.82|0.82|0
1709784000000|2024-03-07 04:00:00|1.82|0.82|1.84|0.84|1.84|0.84|1.81|0.81|0
1709784300000|2024-03-07 04:05:00|1.85|0.85|1.87|0.87|1.87|0.87|1.84|0.84|0
1709784600000|2024-03-07 04:10:00|1.88|0.88|1.87|0.87|1.88|0.88|1.86|0.86|0
1709784900000|2024-03-07 04:15:00|1.86|0.86|1.84|0.84|1.86|0.86|1.84|0.84|0
1709785200000|2024-03-07 04:20:00|1.85|0.85|1.83|0.83|1.85|0.85|1.83|0.83|0
1709785500000|2024-03-07 04:25:00|1.84|0.84|1.82|0.82|1.84|0.84|1.82|0.82|0
1709785800000|2024-03-07 04:30:00|1.81|0.81|1.82|0.82|1.82|0.82|1.81|0.81|0
1709786100000|2024-03-07 04:35:00|1.83|0.83|1.82|0.82|1.84|0.84|1.82|0.82|0
1709786400000|2024-03-07 04:40:00|1.81|0.81|1.8|0.8|1.81|0.81|1.8|0.8|0
1709786700000|2024-03-07 04:45:00|1.79|0.79|1.79|0.79|1.8|0.8|1.79|0.79|0
1709787000000|2024-03-07 04:50:00|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1709787300000|2024-03-07 04:55:00|1.8|0.8|1.8|0.8|1.8|0.8|1.8|0.8|0
1709787600000|2024-03-07 05:00:00|1.79|0.79|1.78|0.78|1.79|0.79|1.77|0.77|0
1709787900000|2024-03-07 05:05:00|1.79|0.79|1.77|0.77|1.79|0.79|1.76|0.76|0
1709788200000|2024-03-07 05:10:00|1.78|0.78|1.74|0.74|1.78|0.78|1.74|0.74|0
1709788500000|2024-03-07 05:15:00|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1709788800000|2024-03-07 05:20:00|1.73|0.73|1.74|0.74|1.74|0.74|1.72|0.72|0
1709789100000|2024-03-07 05:25:00|1.75|0.75|1.75|0.75|1.75|0.75|1.74|0.74|0
1709789400000|2024-03-07 05:30:00|1.76|0.76|1.76|0.76|1.76|0.76|1.74|0.74|0
1709789700000|2024-03-07 05:35:00|1.77|0.77|1.77|0.77|1.79|0.79|1.76|0.76|0
1709790000000|2024-03-07 05:40:00|1.76|0.76|1.76|0.76|1.77|0.77|1.75|0.75|0
1709790300000|2024-03-07 05:45:00|1.77|0.77|1.75|0.75|1.77|0.77|1.75|0.75|0
1709790600000|2024-03-07 05:50:00|1.76|0.76|1.76|0.76|1.77|0.77|1.74|0.74|0
1709790900000|2024-03-07 05:55:00|1.75|0.75|1.75|0.75|1.75|0.75|1.73|0.73|0
1709791200000|2024-03-07 06:00:00|1.76|0.76|1.73|0.73|1.76|0.76|1.73|0.73|0
1709791500000|2024-03-07 06:05:00|1.74|0.74|1.73|0.73|1.74|0.74|1.72|0.72|0
1709791800000|2024-03-07 06:10:00|1.74|0.74|1.74|0.74|1.76|0.76|1.74|0.74|0
1709792100000|2024-03-07 06:15:00|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1709792400000|2024-03-07 06:20:00|1.73|0.73|1.7|0.7|1.74|0.74|1.7|0.7|0
1709792700000|2024-03-07 06:25:00|1.71|0.71|1.69|0.69|1.71|0.71|1.69|0.69|0
1709793000000|2024-03-07 06:30:00|1.7|0.7|1.69|0.69|1.7|0.7|1.68|0.68|0
1709793300000|2024-03-07 06:35:00|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1709793600000|2024-03-07 06:40:00|1.69|0.69|1.73|0.73|1.73|0.73|1.69|0.69|0
1709793900000|2024-03-07 06:45:00|1.72|0.72|1.74|0.74|1.75|0.75|1.72|0.72|0
1709794200000|2024-03-07 06:50:00|1.75|0.75|1.8|0.8|1.8|0.8|1.74|0.74|0
1709794500000|2024-03-07 06:55:00|1.79|0.79|1.8|0.8|1.81|0.81|1.77|0.77|0
1709794800000|2024-03-07 07:00:00|1.79|0.79|1.83|0.83|1.83|0.83|1.78|0.78|0
1709795100000|2024-03-07 07:05:00|1.82|0.82|1.83|0.83|1.84|0.84|1.81|0.81|0
1709795400000|2024-03-07 07:10:00|1.84|0.84|1.84|0.84|1.85|0.85|1.83|0.83|0
1709795700000|2024-03-07 07:15:00|1.85|0.85|1.86|0.86|1.88|0.88|1.85|0.85|0
1709796000000|2024-03-07 07:20:00|1.85|0.85|1.85|0.85|1.88|0.88|1.85|0.85|0
1709796300000|2024-03-07 07:25:00|1.86|0.86|1.89|0.89|1.89|0.89|1.86|0.86|0
1709796600000|2024-03-07 07:30:00|1.88|0.88|1.87|0.87|1.89|0.89|1.86|0.86|0
1709796900000|2024-03-07 07:35:00|1.86|0.86|1.86|0.86|1.9|0.9|1.84|0.84|0
1709797200000|2024-03-07 07:40:00|1.87|0.87|1.79|0.79|1.87|0.87|1.79|0.79|0
1709797500000|2024-03-07 07:45:00|1.8|0.8|1.79|0.79|1.8|0.8|1.79|0.79|0
1709797800000|2024-03-07 07:50:00|1.78|0.78|1.77|0.77|1.79|0.79|1.76|0.76|0
1709798100000|2024-03-07 07:55:00|1.76|0.76|1.83|0.83|1.83|0.83|1.76|0.76|0
1709798400000|2024-03-07 08:00:00|1.81|0.81|1.77|0.77|1.82|0.82|1.77|0.77|0
1709798700000|2024-03-07 08:05:00|1.76|0.76|1.81|0.81|1.82|0.82|1.74|0.74|0
1709799000000|2024-03-07 08:10:00|1.82|0.82|1.87|0.87|1.95|0.95|1.82|0.82|0
1709799300000|2024-03-07 08:15:00|1.86|0.86|1.83|0.83|1.86|0.86|1.8|0.8|0
1709799600000|2024-03-07 08:20:00|1.82|0.82|1.76|0.76|1.82|0.82|1.75|0.75|0
1709799900000|2024-03-07 08:25:00|1.75|0.75|1.77|0.77|1.77|0.77|1.73|0.73|0
1709800200000|2024-03-07 08:30:00|1.76|0.76|1.76|0.76|1.77|0.77|1.75|0.75|0
1709800500000|2024-03-07 08:35:00|1.77|0.77|1.74|0.74|1.77|0.77|1.72|0.72|0
1709800800000|2024-03-07 08:40:00|1.75|0.75|1.75|0.75|1.78|0.78|1.74|0.74|0
1709801100000|2024-03-07 08:45:00|1.74|0.74|1.74|0.74|1.76|0.76|1.73|0.73|0
1709801400000|2024-03-07 08:50:00|1.8|0.8|1.8|0.8|1.81|0.81|1.79|0.79|0
1709801700000|2024-03-07 08:55:00|1.79|0.79|1.78|0.78|1.83|0.83|1.78|0.78|0
1709802000000|2024-03-07 09:00:00|1.79|0.79|1.73|0.73|1.81|0.81|1.71|0.71|0
1709802300000|2024-03-07 09:05:00|1.72|0.72|1.73|0.73|1.73|0.73|1.71|0.71|0
1709802600000|2024-03-07 09:10:00|1.74|0.74|1.71|0.71|1.74|0.74|1.7|0.7|0
1709802900000|2024-03-07 09:15:00|1.7|0.7|1.67|0.67|1.7|0.7|1.65|0.65|0
1709803200000|2024-03-07 09:20:00|1.66|0.66|1.62|0.62|1.66|0.66|1.61|0.61|0
1709803500000|2024-03-07 09:25:00|1.61|0.61|1.57|0.57|1.62|0.62|1.56|0.56|0
1709803800000|2024-03-07 09:30:00|1.56|0.56|1.58|0.58|1.59|0.59|1.55|0.55|0
1709804100000|2024-03-07 09:35:00|1.59|0.59|1.56|0.56|1.59|0.59|1.55|0.55|0
1709804400000|2024-03-07 09:40:00|1.57|0.57|1.55|0.55|1.57|0.57|1.54|0.54|0
1709804700000|2024-03-07 09:45:00|1.56|0.56|1.57|0.57|1.57|0.57|1.55|0.55|0
1709805000000|2024-03-07 09:50:00|1.56|0.56|1.58|0.58|1.59|0.59|1.52|0.52|0
1709805300000|2024-03-07 09:55:00|1.57|0.57|1.56|0.56|1.58|0.58|1.56|0.56|0
1709805600000|2024-03-07 10:00:00|1.55|0.55|1.54|0.54|1.56|0.56|1.53|0.53|0
1709805900000|2024-03-07 10:05:00|1.53|0.53|1.51|0.51|1.53|0.53|1.5|0.5|0
1709806200000|2024-03-07 10:10:00|1.52|0.52|1.48|0.48|1.52|0.52|1.47|0.47|0
1709806500000|2024-03-07 10:15:00|1.47|0.47|1.46|0.46|1.49|0.49|1.46|0.46|0
1709806800000|2024-03-07 10:20:00|1.45|0.45|1.58|0.58|1.66|0.66|1.45|0.45|0
1709807100000|2024-03-07 10:25:00|1.59|0.59|1.58|0.58|1.61|0.61|1.58|0.58|0
1709807400000|2024-03-07 10:30:00|1.57|0.57|1.58|0.58|1.58|0.58|1.56|0.56|0
1709807700000|2024-03-07 10:35:00|1.57|0.57|1.55|0.55|1.57|0.57|1.55|0.55|0
1709808000000|2024-03-07 10:40:00|1.56|0.56|1.52|0.52|1.56|0.56|1.51|0.51|0
1709808300000|2024-03-07 10:45:00|1.51|0.51|1.51|0.51|1.52|0.52|1.49|0.49|0
1709808600000|2024-03-07 10:50:00|1.5|0.5|1.5|0.5|1.52|0.52|1.5|0.5|0
1709808900000|2024-03-07 10:55:00|1.49|0.49|1.49|0.49|1.5|0.5|1.48|0.48|0
1709809200000|2024-03-07 11:00:00|1.48|0.48|1.49|0.49|1.51|0.51|1.48|0.48|0
1709809500000|2024-03-07 11:05:00|1.48|0.48|1.48|0.48|1.49|0.49|1.47|0.47|0
1709809800000|2024-03-07 11:10:00|1.47|0.47|1.49|0.49|1.5|0.5|1.47|0.47|0
1709810100000|2024-03-07 11:15:00|1.5|0.5|1.53|0.53|1.54|0.54|1.49|0.49|0
1709810400000|2024-03-07 11:20:00|1.54|0.54|1.53|0.53|1.54|0.54|1.52|0.52|0
1709810700000|2024-03-07 11:25:00|1.52|0.52|1.53|0.53|1.54|0.54|1.51|0.51|0
1709811000000|2024-03-07 11:30:00|1.54|0.54|1.52|0.52|1.54|0.54|1.51|0.51|0
1709811300000|2024-03-07 11:35:00|1.53|0.53|1.49|0.49|1.53|0.53|1.49|0.49|0
1709811600000|2024-03-07 11:40:00|1.48|0.48|1.48|0.48|1.48|0.48|1.47|0.47|0
1709811900000|2024-03-07 11:45:00|1.47|0.47|1.47|0.47|1.49|0.49|1.47|0.47|0
1709812200000|2024-03-07 11:50:00|1.48|0.48|1.49|0.49|1.5|0.5|1.47|0.47|0
1709812500000|2024-03-07 11:55:00|1.5|0.5|1.5|0.5|1.51|0.51|1.49|0.49|0
1709812800000|2024-03-07 12:00:00|1.49|0.49|1.48|0.48|1.5|0.5|1.46|0.46|0
1709813100000|2024-03-07 12:05:00|1.49|0.49|1.49|0.49|1.49|0.49|1.47|0.47|0
1709813400000|2024-03-07 12:10:00|1.5|0.5|1.46|0.46|1.5|0.5|1.45|0.45|0
1709813700000|2024-03-07 12:15:00|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1709814000000|2024-03-07 12:20:00|1.45|0.45|1.4|0.4|1.45|0.45|1.4|0.4|0
1709814300000|2024-03-07 12:25:00|1.41|0.41|1.42|0.42|1.43|0.43|1.41|0.41|0
1709814600000|2024-03-07 12:30:00|1.41|0.41|1.43|0.43|1.44|0.44|1.41|0.41|0
1709814900000|2024-03-07 12:35:00|1.44|0.44|1.42|0.42|1.44|0.44|1.42|0.42|0
1709815200000|2024-03-07 12:40:00|1.43|0.43|1.44|0.44|1.46|0.46|1.42|0.42|0
1709815500000|2024-03-07 12:45:00|1.43|0.43|1.42|0.42|1.44|0.44|1.42|0.42|0
1709815800000|2024-03-07 12:50:00|1.43|0.43|1.45|0.45|1.45|0.45|1.42|0.42|0
1709816100000|2024-03-07 12:55:00|1.5|0.5|1.43|0.43|1.5|0.5|1.43|0.43|0
1709816400000|2024-03-07 13:00:00|1.42|0.42|1.44|0.44|1.44|0.44|1.42|0.42|0
1709816700000|2024-03-07 13:05:00|1.45|0.45|1.44|0.44|1.48|0.48|1.43|0.43|0
1709817000000|2024-03-07 13:10:00|1.43|0.43|1.42|0.42|1.43|0.43|1.41|0.41|0
1709817300000|2024-03-07 13:15:00|1.41|0.41|1.34|0.34|1.41|0.41|1.34|0.34|0
1709817600000|2024-03-07 13:20:00|1.33|0.33|1.34|0.34|1.36|0.36|1.33|0.33|0
1709817900000|2024-03-07 13:25:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1709818200000|2024-03-07 13:30:00|1.33|0.33|1.29|0.29|1.33|0.33|1.28|0.28|0
1709818500000|2024-03-07 13:35:00|1.28|0.28|1.29|0.29|1.31|0.31|1.27|0.27|0
1709818800000|2024-03-07 13:40:00|1.3|0.3|1.26|0.26|1.32|0.32|1.26|0.26|0
1709819100000|2024-03-07 13:45:00|1.25|0.25|1.29|0.29|1.29|0.29|1.25|0.25|0
1709819400000|2024-03-07 13:50:00|1.3|0.3|1.3|0.3|1.31|0.31|1.28|0.28|0
1709819700000|2024-03-07 13:55:00|1.29|0.29|1.29|0.29|1.3|0.3|1.28|0.28|0
1709820000000|2024-03-07 14:00:00|1.28|0.28|1.3|0.3|1.31|0.31|1.28|0.28|0
1709820300000|2024-03-07 14:05:00|1.29|0.29|1.28|0.28|1.3|0.3|1.27|0.27|0
1709820600000|2024-03-07 14:10:00|1.27|0.27|1.26|0.26|1.29|0.29|1.25|0.25|0
1709820900000|2024-03-07 14:15:00|1.25|0.25|1.2|0.2|1.26|0.26|1.2|0.2|0
1709821200000|2024-03-07 14:20:00|1.19|0.19|1.22|0.22|1.22|0.22|1.19|0.19|0
1709821500000|2024-03-07 14:25:00|1.23|0.23|1.16|0.16|1.24|0.24|1.15|0.15|0
1709821800000|2024-03-07 14:30:00|1.17|0.17|1.17|0.17|1.21|0.21|1.15|0.15|0
1709822100000|2024-03-07 14:35:00|1.16|0.16|1.21|0.21|1.27|0.27|1.12|0.12|0
1709822400000|2024-03-07 14:40:00|1.22|0.22|1.3|0.3|1.3|0.3|1.21|0.21|0
1709822700000|2024-03-07 14:45:00|1.29|0.29|1.29|0.29|1.37|0.37|1.29|0.29|0
1709823000000|2024-03-07 14:50:00|1.3|0.3|1.25|0.25|1.31|0.31|1.23|0.23|0
1709823300000|2024-03-07 14:55:00|1.24|0.24|1.22|0.22|1.26|0.26|1.2|0.2|0
1709823600000|2024-03-07 15:00:00|1.23|0.23|1.23|0.23|1.26|0.26|1.21|0.21|0
1709823900000|2024-03-07 15:05:00|1.24|0.24|1.23|0.23|1.26|0.26|1.21|0.21|0
1709824200000|2024-03-07 15:10:00|1.22|0.22|1.19|0.19|1.23|0.23|1.17|0.17|0
1709824500000|2024-03-07 15:15:00|1.18|0.18|1.17|0.17|1.18|0.18|1.15|0.15|0
1709824800000|2024-03-07 15:20:00|1.16|0.16|1.16|0.16|1.18|0.18|1.15|0.15|0
1709825100000|2024-03-07 15:25:00|1.19|0.19|1.16|0.16|1.19|0.19|1.16|0.16|0
1709825400000|2024-03-07 15:30:00|1.15|0.15|1.17|0.17|1.19|0.19|1.15|0.15|0
1709825700000|2024-03-07 15:35:00|1.18|0.18|1.15|0.15|1.18|0.18|1.15|0.15|0
1709826000000|2024-03-07 15:40:00|1.14|0.14|1.11|0.11|1.15|0.15|1.1|0.1|0
1709826300000|2024-03-07 15:45:00|1.1|0.1|1.14|0.14|1.17|0.17|1.09|0.09|0
1709826600000|2024-03-07 15:50:00|1.15|0.15|1.19|0.19|1.19|0.19|1.15|0.15|0
1709826900000|2024-03-07 15:55:00|1.2|0.2|1.13|0.13|1.2|0.2|1.12|0.12|0
1709827200000|2024-03-07 16:00:00|1.14|0.14|1.14|0.14|1.16|0.16|1.13|0.13|0
1709827500000|2024-03-07 16:05:00|1.13|0.13|1.14|0.14|1.15|0.15|1.12|0.12|0
1709827800000|2024-03-07 16:10:00|1.13|0.13|1.15|0.15|1.16|0.16|1.13|0.13|0
1709828100000|2024-03-07 16:15:00|1.16|0.16|1.15|0.15|1.17|0.17|1.14|0.14|0
1709828400000|2024-03-07 16:20:00|1.14|0.14|1.12|0.12|1.16|0.16|1.11|0.11|0
1709828700000|2024-03-07 16:25:00|1.13|0.13|1.12|0.12|1.14|0.14|1.11|0.11|0
1709829000000|2024-03-07 16:30:00|1.13|0.13|1.15|0.15|1.17|0.17|1.13|0.13|0
1709829300000|2024-03-07 16:35:00|1.16|0.16|1.14|0.14|1.18|0.18|1.13|0.13|0
1709829600000|2024-03-07 16:40:00|1.13|0.13|1.13|0.13|1.14|0.14|1.12|0.12|0
1709829900000|2024-03-07 16:45:00|1.12|0.12|1.14|0.14|1.16|0.16|1.12|0.12|0
1709830200000|2024-03-07 16:50:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1709830500000|2024-03-07 16:55:00|1.11|0.11|1.09|0.09|1.11|0.11|1.08|0.08|0
1709830800000|2024-03-07 17:00:00|1.08|0.08|1.09|0.09|1.12|0.12|1.08|0.08|0
1709831100000|2024-03-07 17:05:00|1.08|0.08|1.08|0.08|1.11|0.11|1.08|0.08|0
1709831400000|2024-03-07 17:10:00|1.09|0.09|1.09|0.09|1.09|0.09|1.06|0.06|0
1709831700000|2024-03-07 17:15:00|1.08|0.08|1.06|0.06|1.08|0.08|1.05|0.05|0
1709832000000|2024-03-07 17:20:00|1.05|0.05|1.07|0.07|1.09|0.09|1.05|0.05|0
1709832300000|2024-03-07 17:25:00|1.06|0.06|1.09|0.09|1.09|0.09|1.06|0.06|0
1709832600000|2024-03-07 17:30:00|1.1|0.1|1.09|0.09|1.12|0.12|1.09|0.09|0
1709832900000|2024-03-07 17:35:00|1.1|0.1|1.08|0.08|1.1|0.1|1.07|0.07|0
1709833200000|2024-03-07 17:40:00|1.09|0.09|1.09|0.09|1.13|0.13|1.08|0.08|0
1709833500000|2024-03-07 17:45:00|1.1|0.1|1.1|0.1|1.1|0.1|1.07|0.07|0
1709833800000|2024-03-07 17:50:00|1.09|0.09|1.08|0.08|1.11|0.11|1.07|0.07|0
1709834100000|2024-03-07 17:55:00|1.09|0.09|1.08|0.08|1.1|0.1|1.07|0.07|0
1709834400000|2024-03-07 18:00:00|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1709834700000|2024-03-07 18:05:00|1.09|0.09|1.06|0.06|1.1|0.1|1.06|0.06|0
1709835000000|2024-03-07 18:10:00|1.05|0.05|1.07|0.07|1.08|0.08|1.04|0.04|0
1709835300000|2024-03-07 18:15:00|1.06|0.06|1.05|0.05|1.06|0.06|1.04|0.04|0
1709835600000|2024-03-07 18:20:00|1.06|0.06|1.05|0.05|1.07|0.07|1.04|0.04|0
1709835900000|2024-03-07 18:25:00|1.04|0.04|1.03|0.03|1.06|0.06|1.03|0.03|0
1709836200000|2024-03-07 18:30:00|1.04|0.04|1.02|0.02|1.05|0.05|1.01|0.01|0
1709836500000|2024-03-07 18:35:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1709836800000|2024-03-07 18:40:00|1.01|0.01|1|0|1.03|0.03|1|0|0
1709837100000|2024-03-07 18:45:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1709837400000|2024-03-07 18:50:00|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1709837700000|2024-03-07 18:55:00|1.04|0.04|1.05|0.05|1.05|0.05|1.03|0.03|0
1709838000000|2024-03-07 19:00:00|1.06|0.06|1.04|0.04|1.08|0.08|1.04|0.04|0
1709838300000|2024-03-07 19:05:00|1.05|0.05|1.07|0.07|1.07|0.07|1.04|0.04|0
1709838600000|2024-03-07 19:10:00|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1709838900000|2024-03-07 19:15:00|1.05|0.05|1.06|0.06|1.08|0.08|1.04|0.04|0
1709839200000|2024-03-07 19:20:00|1.05|0.05|1.09|0.09|1.09|0.09|1.05|0.05|0
1709839500000|2024-03-07 19:25:00|1.08|0.08|1.09|0.09|1.1|0.1|1.08|0.08|0
1709839800000|2024-03-07 19:30:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1709840100000|2024-03-07 19:35:00|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1709840400000|2024-03-07 19:40:00|1.07|0.07|1.09|0.09|1.1|0.1|1.07|0.07|0
1709840700000|2024-03-07 19:45:00|1.1|0.1|1.08|0.08|1.1|0.1|1.08|0.08|0
1709841000000|2024-03-07 19:50:00|1.09|0.09|1.07|0.07|1.09|0.09|1.07|0.07|0
1709841300000|2024-03-07 19:55:00|1.08|0.08|1.11|0.11|1.13|0.13|1.07|0.07|0
1709841600000|2024-03-07 20:00:00|1.12|0.12|1.13|0.13|1.2|0.2|1.12|0.12|0
1709841900000|2024-03-07 20:05:00|1.14|0.14|1.07|0.07|1.14|0.14|1.05|0.05|0
1709842200000|2024-03-07 20:10:00|1.06|0.06|1.04|0.04|1.08|0.08|1.03|0.03|0
1709842500000|2024-03-07 20:15:00|1.03|0.03|1.05|0.05|1.06|0.06|1.03|0.03|0
1709842800000|2024-03-07 20:20:00|1.04|0.04|1.05|0.05|1.06|0.06|1.04|0.04|0
1709843100000|2024-03-07 20:25:00|1.06|0.06|1.05|0.05|1.06|0.06|1.04|0.04|0
1709843400000|2024-03-07 20:30:00|1.04|0.04|1.01|0.01|1.05|0.05|1.01|0.01|0
1709843700000|2024-03-07 20:35:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1709844000000|2024-03-07 20:40:00|1|0|1|0|1.01|0.01|1|0|0
1709844300000|2024-03-07 20:45:00|1.01|0.01|1.02|0.02|1.02|0.02|1|0|0
1709844600000|2024-03-07 20:50:00|1.01|0.01|1|0|1.03|0.03|1|0|0
1709844900000|2024-03-07 20:55:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1709845200000|2024-03-07 21:00:00|1.02|0.02|1.05|0.05|1.05|0.05|1.02|0.02|0
1709845500000|2024-03-07 21:05:00|1.06|0.06|1.06|0.06|1.07|0.07|1.04|0.04|0
1709845800000|2024-03-07 21:10:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1709846100000|2024-03-07 21:15:00|1.5|0|1.5|0|1.5|0|1.5|0|0
1709860500000|2024-03-08 01:15:00|1||1||1||1||0
1709904600000|2024-03-08 13:30:00|1.05|0.05|1|0|1.05|0.05|1|0|0
1709920500000|2024-03-08 17:55:00|1.01|0.01|1.03|0.03|1.05|0.05|1|0|0
1709920800000|2024-03-08 18:00:00|1.04|0.04|1|0|1.06|0.06|1|0|0
1709922900000|2024-03-08 18:35:00|1.01|0.01|1.04|0.04|1.04|0.04|1|0|0
1709923200000|2024-03-08 18:40:00|1.05|0.05|1.01|0.01|1.06|0.06|1|0|0
1709923500000|2024-03-08 18:45:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1709923800000|2024-03-08 18:50:00|1|0|1|0|1.02|0.02|1|0|0
1709924100000|2024-03-08 18:55:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1710116400000|2024-03-11 00:20:00|1||1||1||1||0
1710188100000|2024-03-11 20:15:00|1.5||1.5||1.5||1.5||0
1710202500000|2024-03-12 00:15:00|1||1||1||1||0
1710252900000|2024-03-12 14:15:00|1.5||1||1.5||1||0
1710274500000|2024-03-12 20:15:00|1.5||1.5||1.5||1.5||0
1710288900000|2024-03-13 00:15:00|1||1||1||1||0
1710360900000|2024-03-13 20:15:00|1.5||1.5||1.5||1.5||0
1710375300000|2024-03-14 00:15:00|1||1||1||1||0
1710447300000|2024-03-14 20:15:00|1.5||1.5||1.5||1.5||0
1710766800000|2024-03-18 13:00:00|109.86|107.46|109.97|107.57|110.12|107.72|109.81|107.41|0
1710767100000|2024-03-18 13:05:00|110.07|107.67|109.86|107.46|110.12|107.72|109.86|107.46|0
1710767400000|2024-03-18 13:10:00|109.91|107.51|109.7|107.3|109.91|107.51|109.6|107.2|0
1710767700000|2024-03-18 13:15:00|109.73|107.33|109.83|107.43|109.83|107.43|109.39|106.99|0
1710768000000|2024-03-18 13:20:00|109.8|107.4|109.8|107.4|110.01|107.61|109.65|107.25|0
1710768300000|2024-03-18 13:25:00|109.85|107.45|109.17|106.77|109.96|107.56|108.91|106.51|0
1710768600000|2024-03-18 13:30:00|108.96|106.56|107.72|105.32|109.28|106.88|107.67|105.27|0
1710768900000|2024-03-18 13:35:00|107.56|105.16|108.6|106.2|108.6|106.2|107.51|105.11|0
1710769200000|2024-03-18 13:40:00|108.49|106.09|108.34|105.94|108.49|106.09|107.67|105.27|0
1710769500000|2024-03-18 13:45:00|108.39|105.99|108.85|106.45|109.06|106.66|107.77|105.37|0
1710769800000|2024-03-18 13:50:00|108.7|106.3|108.02|105.62|110.24|107.84|107.82|105.42|0
1710770100000|2024-03-18 13:55:00|107.97|105.57|108.59|106.19|108.65|106.25|107.82|105.42|0
1710770400000|2024-03-18 14:00:00|108.54|106.14|107.86|105.46|108.59|106.19|107.81|105.41|0
1710770700000|2024-03-18 14:05:00|107.92|105.52|106.93|104.53|108.33|105.93|106.88|104.48|0
1710771000000|2024-03-18 14:10:00|106.88|104.48|106.83|104.43|106.98|104.58|106.21|103.81|0
1710771300000|2024-03-18 14:15:00|106.73|104.33|106.37|103.97|106.83|104.43|106.16|103.76|0
1710771600000|2024-03-18 14:20:00|106.31|103.91|105.7|103.3|106.52|104.12|105.7|103.3|0
1710771900000|2024-03-18 14:25:00|105.65|103.25|105.9|103.5|105.95|103.55|105.19|102.79|0
1710772200000|2024-03-18 14:30:00|105.75|103.35|106.18|103.78|106.36|103.96|105.6|103.2|0
1710772500000|2024-03-18 14:35:00|106.1|103.7|106|103.6|106.31|103.91|105.64|103.24|0
1710772800000|2024-03-18 14:40:00|105.9|103.5|106.31|103.91|106.36|103.96|105.64|103.24|0
1710773100000|2024-03-18 14:45:00|106.2|103.8|105.84|103.44|106.56|104.16|105.69|103.29|0
1710773400000|2024-03-18 14:50:00|105.79|103.39|106.05|103.65|106.25|103.85|105.79|103.39|0
1710773700000|2024-03-18 14:55:00|106|103.6|105.84|103.44|106.35|103.95|105.84|103.44|0
1710774000000|2024-03-18 15:00:00|105.74|103.34|106.2|103.8|106.56|104.16|105.69|103.29|0
1710774300000|2024-03-18 15:05:00|106.25|103.85|106.2|103.8|106.71|104.31|106.09|103.69|0
1710774600000|2024-03-18 15:10:00|106.3|103.9|106.86|104.46|107.12|104.72|106.2|103.8|0
1710774900000|2024-03-18 15:15:00|107.02|104.62|107.17|104.77|107.64|105.24|106.96|104.56|0
1710775200000|2024-03-18 15:20:00|107.22|104.82|106.91|104.51|107.32|104.92|106.71|104.31|0
1710775500000|2024-03-18 15:25:00|106.86|104.46|106.75|104.35|107.22|104.82|106.7|104.3|0
1710775800000|2024-03-18 15:30:00|106.81|104.41|107.84|105.44|108.1|105.7|106.81|104.41|0
1710776100000|2024-03-18 15:35:00|107.94|105.54|107.27|104.87|108.04|105.64|107.14|104.74|0
1710776400000|2024-03-18 15:40:00|107.29|104.89|107.14|104.74|107.58|105.18|107.11|104.71|0
1710776700000|2024-03-18 15:45:00|107.16|104.76|107.63|105.23|107.83|105.43|107.06|104.66|0
1710777000000|2024-03-18 15:50:00|107.57|105.17|108.09|105.69|108.4|106|107.47|105.07|0
1710777300000|2024-03-18 15:55:00|108.14|105.74|107.73|105.33|108.3|105.9|107.57|105.17|0
1710777600000|2024-03-18 16:00:00|107.78|105.38|108.4|106|108.56|106.16|107.78|105.38|0
1710777900000|2024-03-18 16:05:00|108.45|106.05|107.77|105.37|108.59|106.19|107.61|105.21|0
1710778200000|2024-03-18 16:10:00|107.72|105.32|107.04|104.64|107.82|105.42|106.99|104.59|0
1710778500000|2024-03-18 16:15:00|106.99|104.59|107.25|104.85|107.51|105.11|106.99|104.59|0
1710778800000|2024-03-18 16:20:00|107.35|104.95|107.45|105.05|107.56|105.16|107.15|104.75|0
1710779100000|2024-03-18 16:25:00|107.51|105.11|107.61|105.21|107.87|105.47|107.35|104.95|0
1710779400000|2024-03-18 16:30:00|107.66|105.26|107.97|105.57|108.07|105.67|107.56|105.16|0
1710779700000|2024-03-18 16:35:00|107.92|105.52|107.97|105.57|108.07|105.67|107.71|105.31|0
1710780000000|2024-03-18 16:40:00|107.92|105.52|107.45|105.05|108.18|105.78|107.4|105|0
1710780300000|2024-03-18 16:45:00|107.55|105.15|108.12|105.72|108.12|105.72|107.5|105.1|0
1710780600000|2024-03-18 16:50:00|108.07|105.67|108.64|106.24|108.96|106.56|108.02|105.62|0
1710780900000|2024-03-18 16:55:00|108.69|106.29|109.06|106.66|109.11|106.71|108.64|106.24|0
1710781200000|2024-03-18 17:00:00|109.01|106.61|109.11|106.71|109.21|106.81|108.53|106.13|0
1710781500000|2024-03-18 17:05:00|109.16|106.76|108.64|106.24|109.21|106.81|108.32|105.92|0
1710781800000|2024-03-18 17:10:00|108.69|106.29|108.63|106.23|108.95|106.55|108.53|106.13|0
1710782100000|2024-03-18 17:15:00|108.74|106.34|108.69|106.29|109|106.6|108.63|106.23|0
1710782400000|2024-03-18 17:20:00|108.66|106.26|107.9|105.5|108.66|106.26|107.9|105.5|0
1710782700000|2024-03-18 17:25:00|107.95|105.55|107.59|105.19|108.16|105.76|107.59|105.19|0
1710783000000|2024-03-18 17:30:00|107.54|105.14|108.21|105.81|108.32|105.92|107.49|105.09|0
1710783300000|2024-03-18 17:35:00|108.26|105.86|109.13|106.73|109.2|106.8|108.16|105.76|0
1710783600000|2024-03-18 17:40:00|109.1|106.7|109.15|106.75|109.44|107.04|108.99|106.59|0
1710783900000|2024-03-18 17:45:00|109.2|106.8|108.78|106.38|109.31|106.91|108.78|106.38|0
1710784200000|2024-03-18 17:50:00|108.73|106.33|108.96|106.56|109.15|106.75|108.52|106.12|0
1710784500000|2024-03-18 17:55:00|108.99|106.59|108.41|106.01|109.15|106.75|108.36|105.96|0
1710784800000|2024-03-18 18:00:00|108.36|105.96|108.31|105.91|108.73|106.33|108.18|105.78|0
1710785100000|2024-03-18 18:05:00|108.25|105.85|108.15|105.75|108.67|106.27|108.04|105.64|0
1710785400000|2024-03-18 18:10:00|108.2|105.8|108.3|105.9|108.41|106.01|107.73|105.33|0
1710785700000|2024-03-18 18:15:00|108.36|105.96|107.89|105.49|108.36|105.96|107.83|105.43|0
1710786000000|2024-03-18 18:20:00|107.83|105.43|107.88|105.48|108.28|105.88|107.73|105.33|0
1710786300000|2024-03-18 18:25:00|107.83|105.43|107.16|104.76|107.94|105.54|107.11|104.71|0
1710786600000|2024-03-18 18:30:00|107.21|104.81|107.31|104.91|107.52|105.12|107.16|104.76|0
1710786900000|2024-03-18 18:35:00|107.36|104.96|107.41|105.01|107.57|105.17|107.05|104.65|0
1710787200000|2024-03-18 18:40:00|107.47|105.07|108.87|106.47|109.5|107.1|107.47|105.07|0
1710787500000|2024-03-18 18:45:00|108.92|106.52|108.5|106.1|109.24|106.84|108.5|106.1|0
1710787800000|2024-03-18 18:50:00|108.55|106.15|108.5|106.1|108.71|106.31|108.29|105.89|0
1710788100000|2024-03-18 18:55:00|108.55|106.15|108.29|105.89|108.81|106.41|108.19|105.79|0
1710788400000|2024-03-18 19:00:00|108.34|105.94|108.34|105.94|108.65|106.25|108.21|105.81|0
1710788700000|2024-03-18 19:05:00|108.44|106.04|107.77|105.37|108.65|106.25|107.56|105.16|0
1710789000000|2024-03-18 19:10:00|107.82|105.42|107.87|105.47|108.03|105.63|107.56|105.16|0
1710789300000|2024-03-18 19:15:00|107.92|105.52|107.66|105.26|107.92|105.52|107.61|105.21|0
1710789600000|2024-03-18 19:20:00|107.71|105.31|108.02|105.62|108.07|105.67|107.61|105.21|0
1710789900000|2024-03-18 19:25:00|108.07|105.67|108.15|105.75|108.33|105.93|107.87|105.47|0
1710790200000|2024-03-18 19:30:00|108.12|105.72|107.76|105.36|108.28|105.88|107.66|105.26|0
1710790500000|2024-03-18 19:35:00|107.81|105.41|108.49|106.09|108.49|106.09|107.76|105.36|0
1710790800000|2024-03-18 19:40:00|108.54|106.14|108.38|105.98|108.69|106.29|108.3|105.9|0
1710791100000|2024-03-18 19:45:00|108.43|106.03|108.54|106.14|108.59|106.19|108.17|105.77|0
1710791400000|2024-03-18 19:50:00|108.9|106.5|110.22|107.82|110.32|107.92|108.9|106.5|0
1710791700000|2024-03-18 19:55:00|110.27|107.87|109.95|107.55|110.9|108.5|109.58|107.18|0
1710792000000|2024-03-18 20:00:00|109.9|107.5|110.48|108.08|110.66|108.26|109.9|107.5|0
1710792300000|2024-03-18 20:05:00|110.42|108.02|108.88|106.48|110.42|108.02|108.77|106.37|0
1710792600000|2024-03-18 20:10:00|108.93|106.53|108.88|106.48|109.09|106.69|108.67|106.27|0
1710792900000|2024-03-18 20:15:00|108.93|106.53|109.3|106.9|109.61|107.21|108.9|106.5|0
1710793200000|2024-03-18 20:20:00|109.35|106.95|109.51|107.11|109.82|107.42|109.32|106.92|0
1710793500000|2024-03-18 20:25:00|109.56|107.16|109.06|106.66|109.56|107.16|108.66|106.26|0
1710793800000|2024-03-18 20:30:00|109.03|106.63|108.87|106.47|109.29|106.89|108.71|106.31|0
1710794100000|2024-03-18 20:35:00|108.77|106.37|109.18|106.78|109.24|106.84|108.77|106.37|0
1710794400000|2024-03-18 20:40:00|109.13|106.73|109.11|106.71|109.29|106.89|108.92|106.52|0
1710794700000|2024-03-18 20:45:00|109.08|106.68|109.02|106.62|109.18|106.78|108.97|106.57|0
1710795000000|2024-03-18 20:50:00|109.05|106.65|109.29|106.89|109.29|106.89|109.02|106.62|0
1710795300000|2024-03-18 20:55:00|109.23|106.83|109.15|106.75|109.34|106.94|109.05|106.65|0
1710795600000|2024-03-18 21:00:00|109.06|106.66|109.18|106.78|109.18|106.78|108.92|106.52|0
1710795900000|2024-03-18 21:05:00|109.19|106.79|109.37|106.97|109.44|107.04|109.19|106.79|0
1710796200000|2024-03-18 21:10:00|109.39|106.99|109.42|107.02|109.48|107.08|109.32|106.92|0
1710796500000|2024-03-18 21:15:00|109.43|107.03|109.3|106.9|109.55|107.15|109.24|106.84|0
1710796800000|2024-03-18 21:20:00|109.28|106.88|109.07|106.67|109.28|106.88|109.06|106.66|0
1710797100000|2024-03-18 21:25:00|109.01|106.61|109.03|106.63|109.1|106.7|108.95|106.55|0
1710797400000|2024-03-18 21:30:00|109.01|106.61|109.04|106.64|109.04|106.64|108.99|106.59|0
1710797700000|2024-03-18 21:35:00|109.05|106.65|109.12|106.72|109.12|106.72|109.02|106.62|0
1710798000000|2024-03-18 21:40:00|109.1|106.7|109.13|106.73|109.13|106.73|109.09|106.69|0
1710798300000|2024-03-18 21:45:00|109.11|106.71|109.15|106.75|109.15|106.75|109.11|106.71|0
1710798600000|2024-03-18 21:50:00|109.13|106.73|109.24|106.84|109.54|107.14|109.13|106.73|0
1710798900000|2024-03-18 21:55:00|109.26|106.86|109.2|106.8|109.37|106.97|109.14|106.74|0
1710799200000|2024-03-18 22:00:00|109.24|106.84|109.16|106.76|109.72|107.32|108.84|106.44|0
1710799500000|2024-03-18 22:05:00|109.21|106.81|109.24|106.84|109.45|107.05|109.05|106.65|0
1710799800000|2024-03-18 22:10:00|109.26|106.86|109.26|106.86|109.32|106.92|109.05|106.65|0
1710800100000|2024-03-18 22:15:00|109.31|106.91|109.13|106.73|109.42|107.02|108.97|106.57|0
1710800400000|2024-03-18 22:20:00|109.15|106.75|109.21|106.81|109.29|106.89|109.1|106.7|0
1710800700000|2024-03-18 22:25:00|109.26|106.86|109.26|106.86|109.26|106.86|108.99|106.59|0
1710801000000|2024-03-18 22:30:00|109.2|106.8|109.62|107.22|109.62|107.22|109.2|106.8|0
1710801300000|2024-03-18 22:35:00|109.68|107.28|109.57|107.17|109.7|107.3|109.47|107.07|0
1710801600000|2024-03-18 22:40:00|109.62|107.22|109.78|107.38|109.83|107.43|109.57|107.17|0
1710801900000|2024-03-18 22:45:00|109.73|107.33|110.63|108.23|110.68|108.28|109.73|107.33|0
1710802200000|2024-03-18 22:50:00|110.6|108.2|110.36|107.96|110.63|108.23|110.36|107.96|0
1710802500000|2024-03-18 22:55:00|110.41|108.01|110.39|107.99|110.47|108.07|110.31|107.91|0
1710802800000|2024-03-18 23:00:00|110.36|107.96|110.78|108.38|110.89|108.49|110.36|107.96|0
1710803100000|2024-03-18 23:05:00|110.73|108.33|110.49|108.09|110.73|108.33|110.49|108.09|0
1710803400000|2024-03-18 23:10:00|110.46|108.06|110.06|107.66|110.52|108.12|109.93|107.53|0
1710803700000|2024-03-18 23:15:00|110.09|107.69|110.14|107.74|110.19|107.79|110.04|107.64|0
1710804000000|2024-03-18 23:20:00|110.19|107.79|110.03|107.63|110.25|107.85|109.98|107.58|0
1710804300000|2024-03-18 23:25:00|110.09|107.69|110.08|107.68|110.19|107.79|110.03|107.63|0
1710804600000|2024-03-18 23:30:00|110.03|107.63|110.08|107.68|110.19|107.79|110.03|107.63|0
1710804900000|2024-03-18 23:35:00|110.11|107.71|110.13|107.73|110.14|107.74|110.03|107.63|0
1710805200000|2024-03-18 23:40:00|110.11|107.71|110.24|107.84|110.27|107.87|110.03|107.63|0
1710805500000|2024-03-18 23:45:00|110.29|107.89|110.18|107.78|110.35|107.95|110.16|107.76|0
1710805800000|2024-03-18 23:50:00|110.13|107.73|109.97|107.57|110.24|107.84|109.97|107.57|0
1710806100000|2024-03-18 23:55:00|110.02|107.62|110.02|107.62|110.08|107.68|109.97|107.57|0
1710806400000|2024-03-19 00:00:00|109.97|107.57|110.23|107.83|110.45|108.05|109.92|107.52|0
1710806700000|2024-03-19 00:05:00|110.18|107.78|110.42|108.02|110.44|108.04|110.13|107.73|0
1710807000000|2024-03-19 00:10:00|110.44|108.04|110.28|107.88|110.66|108.26|110.23|107.83|0
1710807300000|2024-03-19 00:15:00|110.23|107.83|110.28|107.88|110.28|107.88|110.12|107.72|0
1710807600000|2024-03-19 00:20:00|110.26|107.86|110.28|107.88|110.49|108.09|110.23|107.83|0
1710807900000|2024-03-19 00:25:00|110.33|107.93|110.49|108.09|110.54|108.14|110.33|107.93|0
1710808200000|2024-03-19 00:30:00|110.44|108.04|110.54|108.14|110.65|108.25|110.38|107.98|0
1710808500000|2024-03-19 00:35:00|110.52|108.12|110.38|107.98|110.54|108.14|110.38|107.98|0
1710808800000|2024-03-19 00:40:00|110.41|108.01|110.43|108.03|110.49|108.09|110.25|107.85|0
1710809100000|2024-03-19 00:45:00|110.49|108.09|110.8|108.4|111.13|108.73|110.49|108.09|0
1710809400000|2024-03-19 00:50:00|110.75|108.35|110.96|108.56|111.04|108.64|110.75|108.35|0
1710809700000|2024-03-19 00:55:00|110.91|108.51|111.01|108.61|111.02|108.62|110.86|108.46|0
1710810000000|2024-03-19 01:00:00|110.96|108.56|110.91|108.51|111.12|108.72|110.83|108.43|0
1710810300000|2024-03-19 01:05:00|110.85|108.45|110.75|108.35|110.91|108.51|110.72|108.32|0
1710810600000|2024-03-19 01:10:00|110.74|108.34|110.85|108.45|110.9|108.5|110.74|108.34|0
1710810900000|2024-03-19 01:15:00|110.9|108.5|110.9|108.5|111.14|108.74|110.9|108.5|0
1710811200000|2024-03-19 01:20:00|110.93|108.53|111.11|108.71|111.17|108.77|110.9|108.5|0
1710811500000|2024-03-19 01:25:00|111.09|108.69|111.33|108.93|111.38|108.98|111.01|108.61|0
1710811800000|2024-03-19 01:30:00|111.38|108.98|111.43|109.03|111.49|109.09|111.22|108.82|0
1710812100000|2024-03-19 01:35:00|111.46|109.06|111.22|108.82|111.59|109.19|111.16|108.76|0
1710812400000|2024-03-19 01:40:00|111.16|108.76|111.05|108.65|111.22|108.82|111.03|108.63|0
1710812700000|2024-03-19 01:45:00|111.08|108.68|111.11|108.71|111.21|108.81|111|108.6|0
1710813000000|2024-03-19 01:50:00|111.16|108.76|111|108.6|111.16|108.76|111|108.6|0
1710813300000|2024-03-19 01:55:00|111.05|108.65|110.89|108.49|111.19|108.79|110.89|108.49|0
1710813600000|2024-03-19 02:00:00|110.84|108.44|110.62|108.22|110.89|108.49|110.57|108.17|0
1710813900000|2024-03-19 02:05:00|110.67|108.27|110.51|108.11|110.67|108.27|110.51|108.11|0
1710814200000|2024-03-19 02:10:00|110.49|108.09|110.09|107.69|110.51|108.11|110.03|107.63|0
1710814500000|2024-03-19 02:15:00|110.11|107.71|110.14|107.74|110.3|107.9|110.09|107.69|0
1710814800000|2024-03-19 02:20:00|110.11|107.71|110.08|107.68|110.14|107.74|109.93|107.53|0
1710815100000|2024-03-19 02:25:00|110.14|107.74|110.19|107.79|110.24|107.84|110.11|107.71|0
1710815400000|2024-03-19 02:30:00|110.22|107.82|110.35|107.95|110.35|107.95|110.19|107.79|0
1710815700000|2024-03-19 02:35:00|110.29|107.89|110.43|108.03|110.45|108.05|110.29|107.89|0
1710816000000|2024-03-19 02:40:00|110.45|108.05|110.4|108|110.5|108.1|110.4|108|0
1710816300000|2024-03-19 02:45:00|110.42|108.02|110.4|108|110.45|108.05|110.26|107.86|0
1710816600000|2024-03-19 02:50:00|110.37|107.97|110.39|107.99|110.39|107.99|110.29|107.89|0
1710816900000|2024-03-19 02:55:00|110.37|107.97|110.39|107.99|110.45|108.05|110.31|107.91|0
1710817200000|2024-03-19 03:00:00|110.37|107.97|110.12|107.72|110.39|107.99|109.91|107.51|0
1710817500000|2024-03-19 03:05:00|110.1|107.7|109.91|107.51|110.18|107.78|109.86|107.46|0
1710817800000|2024-03-19 03:10:00|109.96|107.56|109.91|107.51|110.02|107.62|109.88|107.48|0
1710818100000|2024-03-19 03:15:00|109.86|107.46|110.01|107.61|110.01|107.61|109.86|107.46|0
1710818400000|2024-03-19 03:20:00|109.99|107.59|110.12|107.72|110.17|107.77|109.94|107.54|0
1710818700000|2024-03-19 03:25:00|110.07|107.67|110.12|107.72|110.22|107.82|110.01|107.61|0
1710819000000|2024-03-19 03:30:00|110.17|107.77|110.41|108.01|110.43|108.03|110.01|107.61|0
1710819300000|2024-03-19 03:35:00|110.52|108.12|109.96|107.56|110.54|108.14|109.96|107.56|0
1710819600000|2024-03-19 03:40:00|109.9|107.5|109.95|107.55|109.96|107.56|109.27|106.87|0
1710819900000|2024-03-19 03:45:00|110.01|107.61|110.91|108.51|111.07|108.67|110.01|107.61|0
1710820200000|2024-03-19 03:50:00|110.94|108.54|110.75|108.35|111.34|108.94|110.75|108.35|0
1710820500000|2024-03-19 03:55:00|110.69|108.29|110.37|107.97|110.75|108.35|110.35|107.95|0
1710820800000|2024-03-19 04:00:00|110.32|107.92|110.32|107.92|110.64|108.24|110.32|107.92|0
1710821100000|2024-03-19 04:05:00|110.27|107.87|109.84|107.44|110.32|107.92|109.79|107.39|0
1710821400000|2024-03-19 04:10:00|109.89|107.49|109.68|107.28|110|107.6|109.63|107.23|0
1710821700000|2024-03-19 04:15:00|109.52|107.12|109.78|107.38|109.84|107.44|109.52|107.12|0
1710822000000|2024-03-19 04:20:00|109.84|107.44|109.99|107.59|110.13|107.73|109.78|107.38|0
1710822300000|2024-03-19 04:25:00|109.94|107.54|110.1|107.7|110.1|107.7|109.89|107.49|0
1710822600000|2024-03-19 04:30:00|110.15|107.75|110.1|107.7|110.36|107.96|110.1|107.7|0
1710822900000|2024-03-19 04:35:00|110.15|107.75|110.15|107.75|110.26|107.86|110.1|107.7|0
1710823200000|2024-03-19 04:40:00|110.1|107.7|110.07|107.67|110.15|107.75|109.88|107.48|0
1710823500000|2024-03-19 04:45:00|110.04|107.64|110.09|107.69|110.18|107.78|110.04|107.64|0
1710823800000|2024-03-19 04:50:00|110.15|107.75|110.09|107.69|110.2|107.8|109.93|107.53|0
1710824100000|2024-03-19 04:55:00|110.07|107.67|109.88|107.48|110.07|107.67|109.88|107.48|0
1710824400000|2024-03-19 05:00:00|109.93|107.53|110.12|107.72|110.17|107.77|109.88|107.48|0
1710824700000|2024-03-19 05:05:00|110.09|107.69|110.25|107.85|110.46|108.06|110.09|107.69|0
1710825000000|2024-03-19 05:10:00|110.3|107.9|110.24|107.84|110.4|108|110.19|107.79|0
1710825300000|2024-03-19 05:15:00|110.22|107.82|110.19|107.79|110.24|107.84|110.14|107.74|0
1710825600000|2024-03-19 05:20:00|110.24|107.84|110.24|107.84|110.29|107.89|110.14|107.74|0
1710825900000|2024-03-19 05:25:00|110.22|107.82|110.29|107.89|110.29|107.89|110.08|107.68|0
1710826200000|2024-03-19 05:30:00|110.24|107.84|110.08|107.68|110.45|108.05|110.08|107.68|0
1710826500000|2024-03-19 05:35:00|110.13|107.73|110.13|107.73|110.24|107.84|110.03|107.63|0
1710826800000|2024-03-19 05:40:00|110.18|107.78|110.13|107.73|110.18|107.78|109.97|107.57|0
1710827100000|2024-03-19 05:45:00|110.1|107.7|110.07|107.67|110.13|107.73|109.92|107.52|0
1710827400000|2024-03-19 05:50:00|109.97|107.57|109.68|107.28|109.97|107.57|109.33|106.93|0
1710827700000|2024-03-19 05:55:00|109.65|107.25|109.49|107.09|109.7|107.3|109.44|107.04|0
1710828000000|2024-03-19 06:00:00|109.46|107.06|109.86|107.46|109.86|107.46|109.33|106.93|0
1710828300000|2024-03-19 06:05:00|109.91|107.51|110.33|107.93|110.44|108.04|109.91|107.51|0
1710828600000|2024-03-19 06:10:00|110.39|107.99|110.31|107.91|110.6|108.2|110.12|107.72|0
1710828900000|2024-03-19 06:15:00|110.39|107.99|110.28|107.88|110.44|108.04|110.22|107.82|0
1710829200000|2024-03-19 06:20:00|110.25|107.85|110.17|107.77|110.28|107.88|110.01|107.61|0
1710829500000|2024-03-19 06:25:00|110.2|107.8|110.17|107.77|110.3|107.9|110.12|107.72|0
1710829800000|2024-03-19 06:30:00|110.12|107.72|110.17|107.77|110.17|107.77|109.85|107.45|0
1710830100000|2024-03-19 06:35:00|110.22|107.82|110.14|107.74|110.22|107.82|110.01|107.61|0
1710830400000|2024-03-19 06:40:00|110.11|107.71|110.22|107.82|110.32|107.92|110.06|107.66|0
1710830700000|2024-03-19 06:45:00|110.11|107.71|110.11|107.71|110.22|107.82|110.06|107.66|0
1710831000000|2024-03-19 06:50:00|110.16|107.76|110.21|107.81|110.37|107.97|110.11|107.71|0
1710831300000|2024-03-19 06:55:00|110.24|107.84|110.11|107.71|110.32|107.92|110.11|107.71|0
1710831600000|2024-03-19 07:00:00|110.21|107.81|110.08|107.68|110.37|107.97|110.05|107.65|0
1710831900000|2024-03-19 07:05:00|110.1|107.7|109.79|107.39|110.16|107.76|109.52|107.12|0
1710832200000|2024-03-19 07:10:00|109.84|107.44|109.89|107.49|110|107.6|109.57|107.17|0
1710832500000|2024-03-19 07:15:00|109.94|107.54|110.05|107.65|110.15|107.75|109.84|107.44|0
1710832800000|2024-03-19 07:20:00|110.1|107.7|110.1|107.7|110.26|107.86|109.99|107.59|0
1710833100000|2024-03-19 07:25:00|110.13|107.73|109.78|107.38|110.2|107.8|109.78|107.38|0
1710833400000|2024-03-19 07:30:00|109.75|107.35|109.49|107.09|109.78|107.38|109.36|106.96|0
1710833700000|2024-03-19 07:35:00|109.46|107.06|109.88|107.48|109.99|107.59|109.46|107.06|0
1710834000000|2024-03-19 07:40:00|109.91|107.51|110.2|107.8|110.25|107.85|109.72|107.32|0
1710834300000|2024-03-19 07:45:00|110.25|107.85|110.36|107.96|110.46|108.06|110.09|107.69|0
1710834600000|2024-03-19 07:50:00|110.38|107.98|110.36|107.96|110.6|108.2|110.3|107.9|0
1710834900000|2024-03-19 07:55:00|110.41|108.01|110.25|107.85|110.57|108.17|110.25|107.85|0
1710835200000|2024-03-19 08:00:00|110.14|107.74|109.96|107.56|110.35|107.95|109.61|107.21|0
1710835500000|2024-03-19 08:05:00|109.98|107.58|110.62|108.22|110.99|108.59|109.93|107.53|0
1710835800000|2024-03-19 08:10:00|110.67|108.27|110.72|108.32|110.83|108.43|110.3|107.9|0
1710836100000|2024-03-19 08:15:00|110.78|108.38|110.99|108.59|111.15|108.75|110.67|108.27|0
1710836400000|2024-03-19 08:20:00|110.93|108.53|110.24|107.84|110.93|108.53|110.03|107.63|0
1710836700000|2024-03-19 08:25:00|110.19|107.79|109.87|107.47|110.45|108.05|109.87|107.47|0
1710837000000|2024-03-19 08:30:00|109.92|107.52|109.87|107.47|110.18|107.78|109.81|107.41|0
1710837300000|2024-03-19 08:35:00|109.92|107.52|109.76|107.36|109.97|107.57|109.6|107.2|0
1710837600000|2024-03-19 08:40:00|109.7|107.3|108.86|106.46|109.7|107.3|108.73|106.33|0
1710837900000|2024-03-19 08:45:00|108.81|106.41|108.54|106.14|109.07|106.67|108.54|106.14|0
1710838200000|2024-03-19 08:50:00|108.49|106.09|108.12|105.72|108.6|106.2|107.91|105.51|0
1710838500000|2024-03-19 08:55:00|108.1|105.7|109.17|106.77|109.22|106.82|108.1|105.7|0
1710838800000|2024-03-19 09:00:00|109.12|106.72|108.91|106.51|109.17|106.77|108.8|106.4|0
1710839100000|2024-03-19 09:05:00|108.93|106.53|109.91|107.51|110.33|107.93|108.93|106.53|0
1710839400000|2024-03-19 09:10:00|109.96|107.56|109.69|107.29|110.07|107.67|109.64|107.24|0
1710839700000|2024-03-19 09:15:00|109.72|107.32|110.17|107.77|110.22|107.82|109.69|107.29|0
1710840000000|2024-03-19 09:20:00|110.06|107.66|110.01|107.61|110.12|107.72|109.8|107.4|0
1710840300000|2024-03-19 09:25:00|109.96|107.56|110.09|107.69|110.27|107.87|109.9|107.5|0
1710840600000|2024-03-19 09:30:00|110.11|107.71|110.32|107.92|110.38|107.98|109.95|107.55|0
1710840900000|2024-03-19 09:35:00|110.27|107.87|110.38|107.98|110.86|108.46|110.27|107.87|0
1710841200000|2024-03-19 09:40:00|110.4|108|110.75|108.35|110.86|108.46|110.32|107.92|0
1710841500000|2024-03-19 09:45:00|110.8|108.4|111.17|108.77|111.28|108.88|110.69|108.29|0
1710841800000|2024-03-19 09:50:00|111.23|108.83|111.12|108.72|111.28|108.88|111.01|108.61|0
1710842100000|2024-03-19 09:55:00|111.17|108.77|111.3|108.9|111.55|109.15|109.96|107.56|0
1710842400000|2024-03-19 10:00:00|111.36|108.96|110.87|108.47|111.41|109.01|110.87|108.47|0
1710842700000|2024-03-19 10:05:00|110.82|108.42|110.77|108.37|110.98|108.58|110.39|107.99|0
1710843000000|2024-03-19 10:10:00|110.71|108.31|110.55|108.15|110.77|108.37|110.53|108.13|0
1710843300000|2024-03-19 10:15:00|110.61|108.21|110.6|108.2|110.76|108.36|110.5|108.1|0
1710843600000|2024-03-19 10:20:00|110.63|108.23|110.6|108.2|110.71|108.31|110.55|108.15|0
1710843900000|2024-03-19 10:25:00|110.66|108.26|110.57|108.17|110.76|108.36|110.55|108.15|0
1710844200000|2024-03-19 10:30:00|110.6|108.2|110.65|108.25|110.76|108.36|110.55|108.15|0
1710844500000|2024-03-19 10:35:00|110.6|108.2|110.6|108.2|110.7|108.3|110.33|107.93|0
1710844800000|2024-03-19 10:40:00|110.54|108.14|110.38|107.98|110.54|108.14|110.2|107.8|0
1710845100000|2024-03-19 10:45:00|110.36|107.96|110.59|108.19|110.59|108.19|110.22|107.82|0
1710845400000|2024-03-19 10:50:00|110.54|108.14|111.48|109.08|111.72|109.32|110.43|108.03|0
1710845700000|2024-03-19 10:55:00|111.45|109.05|111.29|108.89|111.56|109.16|111.15|108.75|0
1710846000000|2024-03-19 11:00:00|111.34|108.94|112.74|110.34|112.85|110.45|111.34|108.94|0
1710846300000|2024-03-19 11:05:00|112.79|110.39|112.3|109.9|112.85|110.45|112.14|109.74|0
1710846600000|2024-03-19 11:10:00|112.33|109.93|112.74|110.34|113.01|110.61|112.33|109.93|0
1710846900000|2024-03-19 11:15:00|112.9|110.5|113.01|110.61|113.22|110.82|112.79|110.39|0
1710847200000|2024-03-19 11:20:00|112.95|110.55|113.22|110.82|113.44|111.04|112.95|110.55|0
1710847500000|2024-03-19 11:25:00|113.28|110.88|113.06|110.66|113.33|110.93|112.95|110.55|0
1710847800000|2024-03-19 11:30:00|113.11|110.71|113.76|111.36|114.04|111.64|113.06|110.66|0
1710848100000|2024-03-19 11:35:00|113.82|111.42|113.76|111.36|114.14|111.74|113.49|111.09|0
1710848400000|2024-03-19 11:40:00|113.71|111.31|114.03|111.63|114.25|111.85|113.71|111.31|0
1710848700000|2024-03-19 11:45:00|113.98|111.58|113.76|111.36|114.09|111.69|113.76|111.36|0
1710849000000|2024-03-19 11:50:00|113.81|111.41|113.65|111.25|113.87|111.47|113.38|110.98|0
1710849300000|2024-03-19 11:55:00|113.59|111.19|113.32|110.92|113.59|111.19|113.21|110.81|0
1710849600000|2024-03-19 12:00:00|113.43|111.03|113.54|111.14|113.65|111.25|113.1|110.7|0
1710849900000|2024-03-19 12:05:00|113.59|111.19|114.35|111.95|114.46|112.06|113.37|110.97|0
1710850200000|2024-03-19 12:10:00|114.41|112.01|114.13|111.73|114.41|112.01|113.91|111.51|0
1710850500000|2024-03-19 12:15:00|114.19|111.79|113.67|111.27|114.19|111.79|113.53|111.13|0
1710850800000|2024-03-19 12:20:00|113.75|111.35|114.46|112.06|114.46|112.06|113.64|111.24|0
1710851100000|2024-03-19 12:25:00|114.49|112.09|114.71|112.31|114.9|112.5|114.46|112.06|0
1710851400000|2024-03-19 12:30:00|114.76|112.36|113.53|111.13|114.79|112.39|113.12|110.72|0
1710851700000|2024-03-19 12:35:00|113.47|111.07|113.04|110.64|113.47|111.07|113.04|110.64|0
1710852000000|2024-03-19 12:40:00|112.96|110.56|113.44|111.04|113.58|111.18|112.9|110.5|0
1710852300000|2024-03-19 12:45:00|113.47|111.07|112.71|110.31|113.47|111.07|112.71|110.31|0
1710852600000|2024-03-19 12:50:00|112.74|110.34|112.71|110.31|113.01|110.61|112.49|110.09|0
1710852900000|2024-03-19 12:55:00|112.76|110.36|112.16|109.76|112.81|110.41|112.11|109.71|0
1710853200000|2024-03-19 13:00:00|112.27|109.87|112|109.6|112.43|110.03|111.89|109.49|0
1710853500000|2024-03-19 13:05:00|112.05|109.65|112.65|110.25|112.65|110.25|112.03|109.63|0
1710853800000|2024-03-19 13:10:00|112.62|110.22|112|109.6|112.65|110.25|112|109.6|0
1710854100000|2024-03-19 13:15:00|112.02|109.62|111.67|109.27|112.1|109.7|111.46|109.06|0
1710854400000|2024-03-19 13:20:00|111.73|109.33|111.3|108.9|111.78|109.38|111.08|108.68|0
1710854700000|2024-03-19 13:25:00|111.35|108.95|110.6|108.2|111.4|109|110.55|108.15|0
1710855000000|2024-03-19 13:30:00|110.71|108.31|111.48|109.08|112.42|110.02|110.65|108.25|0
1710855300000|2024-03-19 13:35:00|111.83|109.43|112.37|109.97|112.53|110.13|111.56|109.16|0
1710855600000|2024-03-19 13:40:00|112.42|110.02|112.53|110.13|112.85|110.45|112.04|109.64|0
1710855900000|2024-03-19 13:45:00|112.37|109.97|112.09|109.69|112.58|110.18|111.83|109.43|0
1710856200000|2024-03-19 13:50:00|112.15|109.75|111.98|109.58|112.58|110.18|111.5|109.1|0
1710856500000|2024-03-19 13:55:00|112.09|109.69|111.71|109.31|112.31|109.91|111.29|108.89|0
1710856800000|2024-03-19 14:00:00|111.77|109.37|110.61|108.21|111.88|109.48|110.34|107.94|0
1710857100000|2024-03-19 14:05:00|110.66|108.26|110.88|108.48|110.98|108.58|110.18|107.78|0
1710857400000|2024-03-19 14:10:00|110.9|108.5|110.87|108.47|111.25|108.85|110.45|108.05|0
1710857700000|2024-03-19 14:15:00|110.82|108.42|111.68|109.28|111.79|109.39|110.82|108.42|0
1710858000000|2024-03-19 14:20:00|111.73|109.33|111.35|108.95|112.06|109.66|111.35|108.95|0
1710858300000|2024-03-19 14:25:00|111.41|109.01|111.57|109.17|111.89|109.49|110.55|108.15|0
1710858600000|2024-03-19 14:30:00|111.46|109.06|110.92|108.52|111.73|109.33|110.76|108.36|0
1710858900000|2024-03-19 14:35:00|110.87|108.47|110.01|107.61|111.03|108.63|109.96|107.56|0
1710859200000|2024-03-19 14:40:00|110.07|107.67|109.02|106.62|110.17|107.77|108.86|106.46|0
1710859500000|2024-03-19 14:45:00|108.97|106.57|108.76|106.36|109.23|106.83|108.76|106.36|0
1710859800000|2024-03-19 14:50:00|108.7|106.3|108.86|106.46|109.18|106.78|108.65|106.25|0
1710860100000|2024-03-19 14:55:00|108.81|106.41|109.23|106.83|109.23|106.83|108.38|105.98|0
1710860400000|2024-03-19 15:00:00|109.18|106.78|107.2|104.8|109.34|106.94|107.2|104.8|0
1710860700000|2024-03-19 15:05:00|107.15|104.75|108.59|106.19|108.86|106.46|106.84|104.44|0
1710861000000|2024-03-19 15:10:00|108.64|106.24|108.48|106.08|108.83|106.43|108.33|105.93|0
1710861300000|2024-03-19 15:15:00|108.54|106.14|108.69|106.29|108.8|106.4|108.33|105.93|0
1710861600000|2024-03-19 15:20:00|108.64|106.24|108.96|106.56|109.12|106.72|108.64|106.24|0
1710861900000|2024-03-19 15:25:00|108.9|106.5|108.22|105.82|109.06|106.66|108.06|105.66|0
1710862200000|2024-03-19 15:30:00|108.16|105.76|107.32|104.92|108.16|105.76|107.06|104.66|0
1710862500000|2024-03-19 15:35:00|107.27|104.87|107.4|105|108.58|106.18|106.7|104.3|0
1710862800000|2024-03-19 15:40:00|107.45|105.05|107.45|105.05|107.51|105.11|107.03|104.63|0
1710863100000|2024-03-19 15:45:00|107.4|105|107.19|104.79|107.71|105.31|107.14|104.74|0
1710863400000|2024-03-19 15:50:00|107.14|104.74|107.68|105.28|107.71|105.31|107.14|104.74|0
1710863700000|2024-03-19 15:55:00|107.71|105.31|107.13|104.73|107.76|105.36|107.13|104.73|0
1710864000000|2024-03-19 16:00:00|107.19|104.79|107.08|104.68|107.45|105.05|106.98|104.58|0
1710864300000|2024-03-19 16:05:00|107.03|104.63|107.23|104.83|107.29|104.89|106.66|104.26|0
1710864600000|2024-03-19 16:10:00|107.29|104.89|107.39|104.99|107.5|105.1|107.03|104.63|0
1710864900000|2024-03-19 16:15:00|107.36|104.96|106.09|103.69|107.49|105.09|105.98|103.58|0
1710865200000|2024-03-19 16:20:00|106.04|103.64|105.26|102.86|106.04|103.64|105.21|102.81|0
1710865500000|2024-03-19 16:25:00|105.21|102.81|105.41|103.01|105.78|103.38|105.21|102.81|0
1710865800000|2024-03-19 16:30:00|105.31|102.91|105.64|103.24|105.75|103.35|104.59|102.19|0
1710866100000|2024-03-19 16:35:00|105.69|103.29|105.28|102.88|105.75|103.35|105.23|102.83|0
1710866400000|2024-03-19 16:40:00|105.26|102.86|104.41|102.01|105.49|103.09|104.41|102.01|0
1710866700000|2024-03-19 16:45:00|104.26|101.86|104.56|102.16|104.72|102.32|104.11|101.71|0
1710867000000|2024-03-19 16:50:00|104.51|102.11|104.26|101.86|104.51|102.11|104|101.6|0
1710867300000|2024-03-19 16:55:00|104.21|101.81|104.92|102.52|105.02|102.62|104.16|101.76|0
1710867600000|2024-03-19 17:00:00|104.87|102.47|104.46|102.06|104.87|102.47|103.34|100.94|0
1710867900000|2024-03-19 17:05:00|104.51|102.11|105.17|102.77|105.43|103.03|104.48|102.08|0
1710868200000|2024-03-19 17:10:00|105.12|102.72|105.12|102.72|105.12|102.72|104.61|102.21|0
1710868500000|2024-03-19 17:15:00|105.07|102.67|105.17|102.77|105.48|103.08|104.86|102.46|0
1710868800000|2024-03-19 17:20:00|105.12|102.72|105.01|102.61|105.32|102.92|104.91|102.51|0
1710869100000|2024-03-19 17:25:00|104.96|102.56|104.5|102.1|105.06|102.66|104.45|102.05|0
1710869400000|2024-03-19 17:30:00|104.45|102.05|104.3|101.9|104.45|102.05|103.84|101.44|0
1710869700000|2024-03-19 17:35:00|104.25|101.85|104.14|101.74|104.6|102.2|104.04|101.64|0
1710870000000|2024-03-19 17:40:00|104.12|101.72|104.09|101.69|104.4|102|103.94|101.54|0
1710870300000|2024-03-19 17:45:00|104.04|101.64|104.04|101.64|104.19|101.79|103.68|101.28|0
1710870600000|2024-03-19 17:50:00|103.99|101.59|104.65|102.25|104.8|102.4|103.89|101.49|0
1710870900000|2024-03-19 17:55:00|104.6|102.2|104.24|101.84|104.75|102.35|104.19|101.79|0
1710871200000|2024-03-19 18:00:00|104.29|101.89|104.69|102.29|105|102.6|104.29|101.89|0
1710871500000|2024-03-19 18:05:00|104.75|102.35|104.95|102.55|105.1|102.7|104.49|102.09|0
1710871800000|2024-03-19 18:10:00|104.9|102.5|104.64|102.24|105.25|102.85|104.34|101.94|0
1710872100000|2024-03-19 18:15:00|104.59|102.19|104.38|101.98|104.69|102.29|103.93|101.53|0
1710872400000|2024-03-19 18:20:00|104.44|102.04|104.54|102.14|104.84|102.44|104.13|101.73|0
1710872700000|2024-03-19 18:25:00|104.48|102.08|104.23|101.83|104.69|102.29|104.13|101.73|0
1710873000000|2024-03-19 18:30:00|104.28|101.88|103.97|101.57|104.28|101.88|103.57|101.17|0
1710873300000|2024-03-19 18:35:00|103.92|101.52|103.87|101.47|104.07|101.67|103.67|101.27|0
1710873600000|2024-03-19 18:40:00|103.82|101.42|103.77|101.37|103.97|101.57|103.57|101.17|0
1710873900000|2024-03-19 18:45:00|103.72|101.32|103.67|101.27|103.92|101.52|103.62|101.22|0
1710874200000|2024-03-19 18:50:00|103.72|101.32|104.22|101.82|104.22|101.82|103.56|101.16|0
1710874500000|2024-03-19 18:55:00|104.17|101.77|104.92|102.52|104.97|102.57|104.12|101.72|0
1710874800000|2024-03-19 19:00:00|104.97|102.57|104.92|102.52|105.02|102.62|104.56|102.16|0
1710875100000|2024-03-19 19:05:00|104.87|102.47|105.43|103.03|105.48|103.08|104.87|102.47|0
1710875400000|2024-03-19 19:10:00|105.38|102.98|105.63|103.23|105.84|103.44|105.07|102.67|0
1710875700000|2024-03-19 19:15:00|105.58|103.18|105.27|102.87|106.25|103.85|105.22|102.82|0
1710876000000|2024-03-19 19:20:00|105.32|102.92|105.68|103.28|105.78|103.38|105.12|102.72|0
1710876300000|2024-03-19 19:25:00|105.73|103.33|105.58|103.18|105.94|103.54|105.47|103.07|0
1710876600000|2024-03-19 19:30:00|105.68|103.28|105.52|103.12|105.83|103.43|105.01|102.61|0
1710876900000|2024-03-19 19:35:00|105.47|103.07|103.85|101.45|105.47|103.07|103.85|101.45|0
1710877200000|2024-03-19 19:40:00|103.9|101.5|103.9|101.5|104.15|101.75|103.79|101.39|0
1710877500000|2024-03-19 19:45:00|103.84|101.44|102.88|100.48|103.89|101.49|102.73|100.33|0
1710877800000|2024-03-19 19:50:00|102.93|100.53|102.65|100.25|103.29|100.89|101.87|99.47|0
1710878100000|2024-03-19 19:55:00|102.7|100.3|102.9|100.5|103.35|100.95|102.35|99.95|0
1710878400000|2024-03-19 20:00:00|102.75|100.35|102.54|100.14|102.95|100.55|102.44|100.04|0
1710878700000|2024-03-19 20:05:00|102.59|100.19|102.94|100.54|103.04|100.64|102.59|100.19|0
1710879000000|2024-03-19 20:10:00|102.99|100.59|103.14|100.74|103.19|100.79|102.89|100.49|0
1710879300000|2024-03-19 20:15:00|103.04|100.64|103.19|100.79|103.34|100.94|102.94|100.54|0
1710879600000|2024-03-19 20:20:00|103.14|100.74|103.14|100.74|103.29|100.89|103.14|100.74|0
1710879900000|2024-03-19 20:25:00|103.11|100.71|103.14|100.74|103.19|100.79|103.04|100.64|0
1710880200000|2024-03-19 20:30:00|103.09|100.69|103.04|100.64|103.19|100.79|103.04|100.64|0
1710880500000|2024-03-19 20:35:00|103.03|100.63|102.88|100.48|103.08|100.68|102.88|100.48|0
1710880800000|2024-03-19 20:40:00|102.86|100.46|102.73|100.33|102.88|100.48|102.63|100.23|0
1710881100000|2024-03-19 20:45:00|102.78|100.38|102.93|100.53|102.98|100.58|102.78|100.38|0
1710881400000|2024-03-19 20:50:00|102.88|100.48|102.88|100.48|103.08|100.68|102.88|100.48|0
1710881700000|2024-03-19 20:55:00|102.93|100.53|103.3|100.9|103.3|100.9|102.9|100.5|0
1710882000000|2024-03-19 21:00:00|103.35|100.95|103.35|100.95|103.46|101.06|103.28|100.88|0
1710882300000|2024-03-19 21:05:00|103.31|100.91|103.32|100.92|103.4|101|103.31|100.91|0
1710882600000|2024-03-19 21:10:00|103.27|100.87|103.3|100.9|103.34|100.94|103.27|100.87|0
1710882900000|2024-03-19 21:15:00|103.33|100.93|103.32|100.92|103.34|100.94|103.3|100.9|0
1710883200000|2024-03-19 21:20:00|103.35|100.95|103.37|100.97|103.37|100.97|103.32|100.92|0
1710883500000|2024-03-19 21:25:00|103.36|100.96|103.36|100.96|103.36|100.96|103.36|100.96|0
1710883800000|2024-03-19 21:30:00|103.34|100.94|103.28|100.88|103.34|100.94|103.28|100.88|0
1710884100000|2024-03-19 21:35:00|103.24|100.84|103.22|100.82|103.25|100.85|103.2|100.8|0
1710884400000|2024-03-19 21:40:00|103.21|100.81|103.21|100.81|103.22|100.82|103.21|100.81|0
1710884700000|2024-03-19 21:45:00|103.18|100.78|103.23|100.83|103.24|100.84|103.16|100.76|0
1710885000000|2024-03-19 21:50:00|103.24|100.84|103.26|100.86|103.27|100.87|103.23|100.83|0
1710885300000|2024-03-19 21:55:00|103.24|100.84|103.21|100.81|103.24|100.84|103.2|100.8|0
1710885600000|2024-03-19 22:00:00|103.39|100.99|103.31|100.91|103.39|100.99|103.11|100.71|0
1710885900000|2024-03-19 22:05:00|103.26|100.86|103.36|100.96|103.41|101.01|103.26|100.86|0
1710886200000|2024-03-19 22:10:00|103.31|100.91|103.31|100.91|103.33|100.93|103.26|100.86|0
1710886500000|2024-03-19 22:15:00|103.26|100.86|103.41|101.01|103.41|101.01|103.26|100.86|0
1710886800000|2024-03-19 22:20:00|103.35|100.95|103.3|100.9|103.35|100.95|103.3|100.9|0
1710887100000|2024-03-19 22:25:00|103.33|100.93|103.18|100.78|103.35|100.95|103.15|100.75|0
1710887400000|2024-03-19 22:30:00|103.2|100.8|103.35|100.95|103.45|101.05|103.18|100.78|0
1710887700000|2024-03-19 22:35:00|103.4|101|103.35|100.95|103.4|101|103.3|100.9|0
1710888000000|2024-03-19 22:40:00|103.3|100.9|103.35|100.95|103.4|101|103.3|100.9|0
1710888300000|2024-03-19 22:45:00|103.32|100.92|103.3|100.9|103.32|100.92|103.25|100.85|0
1710888600000|2024-03-19 22:50:00|103.35|100.95|103.29|100.89|103.35|100.95|103.25|100.85|0
1710888900000|2024-03-19 22:55:00|103.24|100.84|103.19|100.79|103.29|100.89|103.04|100.64|0
1710889200000|2024-03-19 23:00:00|103.14|100.74|103.04|100.64|103.14|100.74|103.04|100.64|0
1710889500000|2024-03-19 23:05:00|102.99|100.59|103.19|100.79|103.19|100.79|102.99|100.59|0
1710889800000|2024-03-19 23:10:00|103.17|100.77|103.39|100.99|103.39|100.99|103.14|100.74|0
1710890100000|2024-03-19 23:15:00|103.34|100.94|103.19|100.79|103.39|100.99|103.19|100.79|0
1710890400000|2024-03-19 23:20:00|103.14|100.74|103.19|100.79|103.24|100.84|103.09|100.69|0
1710890700000|2024-03-19 23:25:00|103.14|100.74|103.08|100.68|103.14|100.74|102.98|100.58|0
1710891000000|2024-03-19 23:30:00|103.06|100.66|103.18|100.78|103.23|100.83|103.03|100.63|0
1710891300000|2024-03-19 23:35:00|103.16|100.76|103.18|100.78|103.23|100.83|103.13|100.73|0
1710891600000|2024-03-19 23:40:00|103.23|100.83|103.18|100.78|103.23|100.83|103.18|100.78|0
1710891900000|2024-03-19 23:45:00|103.16|100.76|103.18|100.78|103.28|100.88|103.13|100.73|0
1710892200000|2024-03-19 23:50:00|103.23|100.83|103.23|100.83|103.33|100.93|103.18|100.78|0
1710892500000|2024-03-19 23:55:00|103.28|100.88|103.43|101.03|103.43|101.03|103.25|100.85|0
1710892800000|2024-03-20 00:00:00|103.48|101.08|103.58|101.18|103.68|101.28|103.43|101.03|0
1710893100000|2024-03-20 00:05:00|103.6|101.2|103.67|101.27|103.68|101.28|103.52|101.12|0
1710893400000|2024-03-20 00:10:00|103.65|101.25|103.47|101.07|103.72|101.32|103.47|101.07|0
1710893700000|2024-03-20 00:15:00|103.52|101.12|103.62|101.22|103.62|101.22|103.47|101.07|0
1710894000000|2024-03-20 00:20:00|103.57|101.17|103.75|101.35|103.82|101.42|103.52|101.12|0
1710894300000|2024-03-20 00:25:00|103.77|101.37|103.67|101.27|103.87|101.47|103.62|101.22|0
1710894600000|2024-03-20 00:30:00|103.62|101.22|103.67|101.27|103.67|101.27|103.62|101.22|0
1710894900000|2024-03-20 00:35:00|103.72|101.32|104.03|101.63|104.87|102.47|103.62|101.22|0
1710895200000|2024-03-20 00:40:00|103.98|101.58|104.03|101.63|104.08|101.68|103.98|101.58|0
1710895500000|2024-03-20 00:45:00|104.05|101.65|104.13|101.73|104.13|101.73|104.03|101.63|0
1710895800000|2024-03-20 00:50:00|104.18|101.78|104.28|101.88|104.28|101.88|104.13|101.73|0
1710896100000|2024-03-20 00:55:00|104.23|101.83|104.28|101.88|104.28|101.88|104.17|101.77|0
1710896400000|2024-03-20 01:00:00|104.22|101.82|104.17|101.77|104.28|101.88|104.17|101.77|0
1710896700000|2024-03-20 01:05:00|104.12|101.72|104.22|101.82|104.22|101.82|104.12|101.72|0
1710897000000|2024-03-20 01:10:00|104.27|101.87|104.37|101.97|104.42|102.02|104.22|101.82|0
1710897300000|2024-03-20 01:15:00|104.42|102.02|104.37|101.97|104.47|102.07|104.27|101.87|0
1710897600000|2024-03-20 01:20:00|104.32|101.92|104.32|101.92|104.37|101.97|104.22|101.82|0
1710897900000|2024-03-20 01:25:00|104.37|101.97|104.32|101.92|104.42|102.02|104.27|101.87|0
1710898200000|2024-03-20 01:30:00|104.27|101.87|104.57|102.17|104.57|102.17|104.27|101.87|0
1710898500000|2024-03-20 01:35:00|104.54|102.14|104.57|102.17|104.62|102.22|104.47|102.07|0
1710898800000|2024-03-20 01:40:00|104.54|102.14|104.62|102.22|104.67|102.27|104.52|102.12|0
1710899100000|2024-03-20 01:45:00|104.67|102.27|104.67|102.27|104.97|102.57|104.64|102.24|0
1710899400000|2024-03-20 01:50:00|104.62|102.22|104.56|102.16|104.72|102.32|104.56|102.16|0
1710899700000|2024-03-20 01:55:00|104.51|102.11|104.66|102.26|104.71|102.31|104.51|102.11|0
1710900000000|2024-03-20 02:00:00|104.71|102.31|104.61|102.21|104.81|102.41|104.61|102.21|0
1710900300000|2024-03-20 02:05:00|104.66|102.26|104.51|102.11|104.66|102.26|104.51|102.11|0
1710900600000|2024-03-20 02:10:00|104.56|102.16|104.51|102.11|104.56|102.16|104.41|102.01|0
1710900900000|2024-03-20 02:15:00|104.48|102.08|104.35|101.95|104.51|102.11|104.35|101.95|0
1710901200000|2024-03-20 02:20:00|104.38|101.98|104.45|102.05|104.53|102.13|104.38|101.98|0
1710901500000|2024-03-20 02:25:00|104.5|102.1|104.5|102.1|104.6|102.2|104.45|102.05|0
1710901800000|2024-03-20 02:30:00|104.53|102.13|104.65|102.25|104.68|102.28|104.53|102.13|0
1710902100000|2024-03-20 02:35:00|104.6|102.2|104.5|102.1|104.6|102.2|104.5|102.1|0
1710902400000|2024-03-20 02:40:00|104.53|102.13|104.5|102.1|104.55|102.15|104.45|102.05|0
1710902700000|2024-03-20 02:45:00|104.52|102.12|104.6|102.2|104.6|102.2|104.5|102.1|0
1710903000000|2024-03-20 02:50:00|104.65|102.25|104.49|102.09|104.65|102.25|104.49|102.09|0
1710903300000|2024-03-20 02:55:00|104.44|102.04|104.29|101.89|104.49|102.09|104.29|101.89|0
1710903600000|2024-03-20 03:00:00|104.34|101.94|104.39|101.99|104.44|102.04|104.34|101.94|0
1710903900000|2024-03-20 03:05:00|104.44|102.04|104.39|101.99|104.49|102.09|104.39|101.99|0
1710904200000|2024-03-20 03:10:00|104.44|102.04|104.44|102.04|104.44|102.04|104.34|101.94|0
1710904500000|2024-03-20 03:15:00|104.49|102.09|104.44|102.04|104.54|102.14|104.44|102.04|0
1710904800000|2024-03-20 03:20:00|104.41|102.01|104.28|101.88|104.44|102.04|104.23|101.83|0
1710905100000|2024-03-20 03:25:00|104.33|101.93|104.28|101.88|104.33|101.93|104.23|101.83|0
1710905400000|2024-03-20 03:30:00|104.26|101.86|104.23|101.83|104.33|101.93|104.23|101.83|0
1710905700000|2024-03-20 03:35:00|104.26|101.86|104.59|102.19|104.64|102.24|104.26|101.86|0
1710906000000|2024-03-20 03:40:00|104.57|102.17|104.64|102.24|104.64|102.24|104.57|102.17|0
1710906300000|2024-03-20 03:45:00|104.59|102.19|104.54|102.14|104.64|102.24|104.54|102.14|0
1710906600000|2024-03-20 03:50:00|104.49|102.09|104.49|102.09|104.54|102.14|104.49|102.09|0
1710906900000|2024-03-20 03:55:00|104.54|102.14|104.48|102.08|104.59|102.19|104.48|102.08|0
1710907200000|2024-03-20 04:00:00|104.53|102.13|104.63|102.23|104.69|102.29|104.53|102.13|0
1710907500000|2024-03-20 04:05:00|104.68|102.28|104.68|102.28|104.73|102.33|104.63|102.23|0
1710907800000|2024-03-20 04:10:00|104.66|102.26|104.63|102.23|104.68|102.28|104.63|102.23|0
1710908100000|2024-03-20 04:15:00|104.61|102.21|104.55|102.15|104.61|102.21|104.53|102.13|0
1710908400000|2024-03-20 04:20:00|104.53|102.13|104.58|102.18|104.58|102.18|104.53|102.13|0
1710908700000|2024-03-20 04:25:00|104.53|102.13|104.47|102.07|104.58|102.18|104.47|102.07|0
1710909000000|2024-03-20 04:30:00|104.5|102.1|104.32|101.92|104.52|102.12|104.32|101.92|0
1710909300000|2024-03-20 04:35:00|104.27|101.87|104.37|101.97|104.37|101.97|104.27|101.87|0
1710909600000|2024-03-20 04:40:00|104.32|101.92|104.42|102.02|104.42|102.02|104.32|101.92|0
1710909900000|2024-03-20 04:45:00|104.45|102.05|104.57|102.17|104.57|102.17|104.45|102.05|0
1710910200000|2024-03-20 04:50:00|104.62|102.22|104.62|102.22|104.67|102.27|104.52|102.12|0
1710910500000|2024-03-20 04:55:00|104.65|102.25|104.82|102.42|104.82|102.42|104.62|102.22|0
1710910800000|2024-03-20 05:00:00|104.87|102.47|104.82|102.42|104.92|102.52|104.77|102.37|0
1710911100000|2024-03-20 05:05:00|104.77|102.37|104.72|102.32|104.77|102.37|104.64|102.24|0
1710911400000|2024-03-20 05:10:00|104.77|102.37|104.71|102.31|104.82|102.42|104.71|102.31|0
1710911700000|2024-03-20 05:15:00|104.76|102.36|104.71|102.31|104.76|102.36|104.71|102.31|0
1710912000000|2024-03-20 05:20:00|104.66|102.26|104.71|102.31|104.71|102.31|104.66|102.26|0
1710912300000|2024-03-20 05:25:00|104.66|102.26|104.66|102.26|104.76|102.36|104.66|102.26|0
1710912600000|2024-03-20 05:30:00|104.71|102.31|104.66|102.26|104.71|102.31|104.66|102.26|0
1710912900000|2024-03-20 05:35:00|104.71|102.31|104.4|102|104.71|102.31|104.4|102|0
1710913200000|2024-03-20 05:40:00|104.45|102.05|104.35|101.95|104.55|102.15|104.35|101.95|0
1710913500000|2024-03-20 05:45:00|104.3|101.9|104.4|102|104.45|102.05|104.3|101.9|0
1710913800000|2024-03-20 05:50:00|104.45|102.05|104.5|102.1|104.5|102.1|104.4|102|0
1710914100000|2024-03-20 05:55:00|104.48|102.08|104.5|102.1|104.5|102.1|104.45|102.05|0
1710914400000|2024-03-20 06:00:00|104.45|102.05|104.6|102.2|104.6|102.2|104.45|102.05|0
1710914700000|2024-03-20 06:05:00|104.55|102.15|104.65|102.25|104.7|102.3|104.5|102.1|0
1710915000000|2024-03-20 06:10:00|104.7|102.3|104.39|101.99|104.7|102.3|104.39|101.99|0
1710915300000|2024-03-20 06:15:00|104.34|101.94|104.44|102.04|104.44|102.04|104.34|101.94|0
1710915600000|2024-03-20 06:20:00|104.47|102.07|104.34|101.94|104.47|102.07|104.19|101.79|0
1710915900000|2024-03-20 06:25:00|104.39|101.99|104.54|102.14|104.59|102.19|104.29|101.89|0
1710916200000|2024-03-20 06:30:00|104.59|102.19|104.59|102.19|104.69|102.29|104.59|102.19|0
1710916500000|2024-03-20 06:35:00|104.54|102.14|104.54|102.14|104.69|102.29|104.54|102.14|0
1710916800000|2024-03-20 06:40:00|104.59|102.19|104.59|102.19|104.59|102.19|104.54|102.14|0
1710917100000|2024-03-20 06:45:00|104.54|102.14|104.53|102.13|104.54|102.14|104.48|102.08|0
1710917400000|2024-03-20 06:50:00|104.51|102.11|104.48|102.08|104.53|102.13|104.36|101.96|0
1710917700000|2024-03-20 06:55:00|104.38|101.98|104.38|101.98|104.53|102.13|104.38|101.98|0
1710918000000|2024-03-20 07:00:00|104.33|101.93|104.12|101.72|104.43|102.03|104|101.6|0
1710918300000|2024-03-20 07:05:00|104.07|101.67|103.8|101.4|104.12|101.72|103.77|101.37|0
1710918600000|2024-03-20 07:10:00|103.82|101.42|103.72|101.32|103.82|101.42|103.49|101.09|0
1710918900000|2024-03-20 07:15:00|103.67|101.27|103.82|101.42|103.84|101.44|103.67|101.27|0
1710919200000|2024-03-20 07:20:00|103.79|101.39|103.72|101.32|103.82|101.42|103.56|101.16|0
1710919500000|2024-03-20 07:25:00|103.69|101.29|103.61|101.21|103.72|101.32|103.61|101.21|0
1710919800000|2024-03-20 07:30:00|103.66|101.26|103.59|101.19|103.66|101.26|103.46|101.06|0
1710920100000|2024-03-20 07:35:00|103.56|101.16|103.81|101.41|103.81|101.41|103.56|101.16|0
1710920400000|2024-03-20 07:40:00|103.86|101.46|103.71|101.31|103.91|101.51|103.71|101.31|0
1710920700000|2024-03-20 07:45:00|103.74|101.34|103.81|101.41|103.86|101.46|103.66|101.26|0
1710921000000|2024-03-20 07:50:00|103.61|101.21|102.4|100|103.61|101.21|102.25|99.85|0
1710921300000|2024-03-20 07:55:00|102.35|99.95|102.6|100.2|102.65|100.25|102.35|99.95|0
1710921600000|2024-03-20 08:00:00|102.65|100.25|102.73|100.33|103.05|100.65|102.5|100.1|0
1710921900000|2024-03-20 08:05:00|102.75|100.35|102.9|100.5|102.9|100.5|102.6|100.2|0
1710922200000|2024-03-20 08:10:00|102.85|100.45|102.45|100.05|102.9|100.5|102.45|100.05|0
1710922500000|2024-03-20 08:15:00|102.5|100.1|102.85|100.45|102.85|100.45|102.25|99.85|0
1710922800000|2024-03-20 08:20:00|102.8|100.4|102.79|100.39|102.9|100.5|102.64|100.24|0
1710923100000|2024-03-20 08:25:00|102.84|100.44|102.84|100.44|102.99|100.59|102.74|100.34|0
1710923400000|2024-03-20 08:30:00|102.89|100.49|102.54|100.14|102.89|100.49|102.54|100.14|0
1710923700000|2024-03-20 08:35:00|102.59|100.19|103.09|100.69|103.14|100.74|102.59|100.19|0
1710924000000|2024-03-20 08:40:00|103.14|100.74|103.14|100.74|103.34|100.94|103.09|100.69|0
1710924300000|2024-03-20 08:45:00|103.17|100.77|103.19|100.79|103.32|100.92|103.09|100.69|0
1710924600000|2024-03-20 08:50:00|103.24|100.84|103.14|100.74|103.52|101.12|103.09|100.69|0
1710924900000|2024-03-20 08:55:00|103.09|100.69|102.93|100.53|103.14|100.74|102.68|100.28|0
1710925200000|2024-03-20 09:00:00|102.99|100.59|103.29|100.89|103.41|101.01|102.83|100.43|0
1710925500000|2024-03-20 09:05:00|103.34|100.94|103.33|100.93|103.44|101.04|103.18|100.78|0
1710925800000|2024-03-20 09:10:00|103.31|100.91|102.98|100.58|103.38|100.98|102.98|100.58|0
1710926100000|2024-03-20 09:15:00|102.88|100.48|102.73|100.33|103.03|100.63|102.73|100.33|0
1710926400000|2024-03-20 09:20:00|102.78|100.38|102.75|100.35|102.83|100.43|102.63|100.23|0
1710926700000|2024-03-20 09:25:00|102.78|100.38|102.67|100.27|102.8|100.4|102.6|100.2|0
1710927000000|2024-03-20 09:30:00|102.62|100.22|102.52|100.12|102.77|100.37|102.52|100.12|0
1710927300000|2024-03-20 09:35:00|102.57|100.17|102.62|100.22|102.67|100.27|102.42|100.02|0
1710927600000|2024-03-20 09:40:00|102.57|100.17|102.87|100.47|102.87|100.47|102.52|100.12|0
1710927900000|2024-03-20 09:45:00|102.82|100.42|102.87|100.47|102.92|100.52|102.72|100.32|0
1710928200000|2024-03-20 09:50:00|102.85|100.45|102.92|100.52|103.12|100.72|102.85|100.45|0
1710928500000|2024-03-20 09:55:00|102.89|100.49|102.52|100.12|102.97|100.57|102.52|100.12|0
1710928800000|2024-03-20 10:00:00|102.57|100.17|102.71|100.31|102.82|100.42|102.51|100.11|0
1710929100000|2024-03-20 10:05:00|102.69|100.29|102.61|100.21|102.71|100.31|102.56|100.16|0
1710929400000|2024-03-20 10:10:00|102.59|100.19|102.36|99.96|102.59|100.19|102.36|99.96|0
1710929700000|2024-03-20 10:15:00|102.41|100.01|102.41|100.01|102.56|100.16|102.36|99.96|0
1710930000000|2024-03-20 10:20:00|102.36|99.96|102.61|100.21|102.61|100.21|102.31|99.91|0
1710930300000|2024-03-20 10:25:00|102.58|100.18|102.66|100.26|102.81|100.41|102.56|100.16|0
1710930600000|2024-03-20 10:30:00|102.71|100.31|102.25|99.85|102.71|100.31|102.05|99.65|0
1710930900000|2024-03-20 10:35:00|102.23|99.83|102.3|99.9|102.45|100.05|102.05|99.65|0
1710931200000|2024-03-20 10:40:00|102.25|99.85|102.2|99.8|102.28|99.88|102.1|99.7|0
1710931500000|2024-03-20 10:45:00|102.15|99.75|102.35|99.95|102.4|100|102.15|99.75|0
1710931800000|2024-03-20 10:50:00|102.3|99.9|102.25|99.85|102.35|99.95|102.23|99.83|0
1710932100000|2024-03-20 10:55:00|102.22|99.82|102.05|99.65|102.22|99.82|102|99.6|0
1710932400000|2024-03-20 11:00:00|102.1|99.7|101.8|99.4|102.2|99.8|101.7|99.3|0
1710932700000|2024-03-20 11:05:00|101.75|99.35|101.5|99.1|101.85|99.45|101.5|99.1|0
1710933000000|2024-03-20 11:10:00|101.55|99.15|101.35|98.95|101.64|99.24|101.3|98.9|0
1710933300000|2024-03-20 11:15:00|101.32|98.92|101.29|98.89|101.44|99.04|101.24|98.84|0
1710933600000|2024-03-20 11:20:00|101.27|98.87|101.64|99.24|101.64|99.24|101.24|98.84|0
1710933900000|2024-03-20 11:25:00|101.59|99.19|101.29|98.89|101.59|99.19|101.24|98.84|0
1710934200000|2024-03-20 11:30:00|101.32|98.92|101.34|98.94|101.49|99.09|101.29|98.89|0
1710934500000|2024-03-20 11:35:00|101.29|98.89|101.14|98.74|101.44|99.04|100.99|98.59|0
1710934800000|2024-03-20 11:40:00|101.17|98.77|101.09|98.69|101.29|98.89|100.99|98.59|0
1710935100000|2024-03-20 11:45:00|101.14|98.74|100.99|98.59|101.14|98.74|100.94|98.54|0
1710935400000|2024-03-20 11:50:00|100.94|98.54|101.09|98.69|101.14|98.74|100.94|98.54|0
1710935700000|2024-03-20 11:55:00|101.14|98.74|101.18|98.78|101.23|98.83|101.13|98.73|0
1710936000000|2024-03-20 12:00:00|101.13|98.73|101.38|98.98|101.38|98.98|101.13|98.73|0
1710936300000|2024-03-20 12:05:00|101.43|99.03|101.83|99.43|101.88|99.48|101.38|98.98|0
1710936600000|2024-03-20 12:10:00|101.78|99.38|102.02|99.62|102.08|99.68|101.68|99.28|0
1710936900000|2024-03-20 12:15:00|102.05|99.65|102.22|99.82|102.22|99.82|102.02|99.62|0
1710937200000|2024-03-20 12:20:00|102.2|99.8|102.17|99.77|102.37|99.97|102.12|99.72|0
1710937500000|2024-03-20 12:25:00|102.12|99.72|101.77|99.37|102.12|99.72|101.57|99.17|0
1710937800000|2024-03-20 12:30:00|101.8|99.4|101.82|99.42|101.87|99.47|101.62|99.22|0
1710938100000|2024-03-20 12:35:00|101.8|99.4|102.22|99.82|102.22|99.82|101.67|99.27|0
1710938400000|2024-03-20 12:40:00|102.19|99.79|102.72|100.32|102.97|100.57|102.19|99.79|0
1710938700000|2024-03-20 12:45:00|102.77|100.37|102.51|100.11|103.02|100.62|102.51|100.11|0
1710939000000|2024-03-20 12:50:00|102.46|100.06|102.46|100.06|102.67|100.27|102.41|100.01|0
1710939300000|2024-03-20 12:55:00|102.44|100.04|102.61|100.21|102.71|100.31|102.41|100.01|0
1710939600000|2024-03-20 13:00:00|102.59|100.19|102.66|100.26|102.74|100.34|102.51|100.11|0
1710939900000|2024-03-20 13:05:00|102.61|100.21|102.46|100.06|102.66|100.26|102.41|100.01|0
1710940200000|2024-03-20 13:10:00|102.51|100.11|102.61|100.21|102.71|100.31|102.51|100.11|0
1710940500000|2024-03-20 13:15:00|102.66|100.26|102.36|99.96|102.66|100.26|102.36|99.96|0
1710940800000|2024-03-20 13:20:00|102.38|99.98|102.3|99.9|102.51|100.11|102.2|99.8|0
1710941100000|2024-03-20 13:25:00|102.25|99.85|102|99.6|102.25|99.85|101.7|99.3|0
1710941400000|2024-03-20 13:30:00|101.75|99.35|102.45|100.05|102.5|100.1|101.5|99.1|0
1710941700000|2024-03-20 13:35:00|102.5|100.1|102.75|100.35|103|100.6|102.45|100.05|0
1710942000000|2024-03-20 13:40:00|102.7|100.3|102.85|100.45|103|100.6|102.25|99.85|0
1710942300000|2024-03-20 13:45:00|102.9|100.5|102.8|100.4|103|100.6|102.65|100.25|0
1710942600000|2024-03-20 13:50:00|102.82|100.42|102.5|100.1|102.9|100.5|102.45|100.05|0
1710942900000|2024-03-20 13:55:00|102.45|100.05|102.54|100.14|102.6|100.2|102.19|99.79|0
1710943200000|2024-03-20 14:00:00|102.59|100.19|102.24|99.84|102.79|100.39|102.09|99.69|0
1710943500000|2024-03-20 14:05:00|102.29|99.89|102.09|99.69|102.29|99.89|101.94|99.54|0
1710943800000|2024-03-20 14:10:00|102.04|99.64|102.19|99.79|102.49|100.09|101.99|99.59|0
1710944100000|2024-03-20 14:15:00|102.14|99.74|102.19|99.79|102.29|99.89|101.84|99.44|0
1710944400000|2024-03-20 14:20:00|102.14|99.74|101.19|98.79|102.34|99.94|101.14|98.74|0
1710944700000|2024-03-20 14:25:00|101.29|98.89|100.74|98.34|101.39|98.99|100.64|98.24|0
1710945000000|2024-03-20 14:30:00|100.69|98.29|101.34|98.94|101.34|98.94|100.55|98.15|0
1710945300000|2024-03-20 14:35:00|101.39|98.99|101.88|99.48|102.28|99.88|101.39|98.99|0
1710945600000|2024-03-20 14:40:00|101.93|99.53|102.08|99.68|102.18|99.78|101.78|99.38|0
1710945900000|2024-03-20 14:45:00|102.18|99.78|102.13|99.73|102.23|99.83|101.78|99.38|0
1710946200000|2024-03-20 14:50:00|102.08|99.68|101.83|99.43|102.08|99.68|101.63|99.23|0
1710946500000|2024-03-20 14:55:00|101.78|99.38|101.78|99.38|101.88|99.48|101.58|99.18|0
1710946800000|2024-03-20 15:00:00|101.73|99.33|101.33|98.93|101.83|99.43|101.33|98.93|0
1710947100000|2024-03-20 15:05:00|101.28|98.88|101.23|98.83|101.38|98.98|101.18|98.78|0
1710947400000|2024-03-20 15:10:00|101.2|98.8|100.98|98.58|101.28|98.88|100.93|98.53|0
1710947700000|2024-03-20 15:15:00|100.93|98.53|101.07|98.67|101.22|98.82|100.88|98.48|0
1710948000000|2024-03-20 15:20:00|101.03|98.63|101.12|98.72|101.27|98.87|100.98|98.58|0
1710948300000|2024-03-20 15:25:00|101.17|98.77|101.07|98.67|101.37|98.97|100.97|98.57|0
1710948600000|2024-03-20 15:30:00|101.02|98.62|101.47|99.07|101.62|99.22|100.87|98.47|0
1710948900000|2024-03-20 15:35:00|101.42|99.02|101.62|99.22|101.72|99.32|101.32|98.92|0
1710949200000|2024-03-20 15:40:00|101.67|99.27|101.76|99.36|101.81|99.41|101.52|99.12|0
1710949500000|2024-03-20 15:45:00|101.81|99.41|102.16|99.76|102.36|99.96|101.81|99.41|0
1710949800000|2024-03-20 15:50:00|102.21|99.81|101.86|99.46|102.24|99.84|101.76|99.36|0
1710950100000|2024-03-20 15:55:00|101.91|99.51|101.71|99.31|101.96|99.56|101.56|99.16|0
1710950400000|2024-03-20 16:00:00|101.81|99.41|101.76|99.36|101.91|99.51|101.66|99.26|0
1710950700000|2024-03-20 16:05:00|101.78|99.38|102.11|99.71|102.46|100.06|101.76|99.36|0
1710951000000|2024-03-20 16:10:00|102.06|99.66|102.4|100|102.45|100.05|101.91|99.51|0
1710951300000|2024-03-20 16:15:00|102.35|99.95|102.15|99.75|102.45|100.05|102.1|99.7|0
1710951600000|2024-03-20 16:20:00|102.1|99.7|102.1|99.7|102.35|99.95|102.05|99.65|0
1710951900000|2024-03-20 16:25:00|102.05|99.65|102|99.6|102.15|99.75|101.75|99.35|0
1710952200000|2024-03-20 16:30:00|102.05|99.65|102.4|100|102.75|100.35|102|99.6|0
1710952500000|2024-03-20 16:35:00|102.35|99.95|101.9|99.5|102.35|99.95|101.8|99.4|0
1710952800000|2024-03-20 16:40:00|101.85|99.45|101.7|99.3|101.85|99.45|101.6|99.2|0
1710953100000|2024-03-20 16:45:00|101.67|99.27|101.59|99.19|101.72|99.32|101.5|99.1|0
1710953400000|2024-03-20 16:50:00|101.64|99.24|101.29|98.89|101.69|99.29|101.29|98.89|0
1710953700000|2024-03-20 16:55:00|101.32|98.92|101.24|98.84|101.39|98.99|101.24|98.84|0
1710954000000|2024-03-20 17:00:00|101.29|98.89|101.64|99.24|101.84|99.44|101.29|98.89|0
1710954300000|2024-03-20 17:05:00|101.59|99.19|102.14|99.74|102.24|99.84|101.59|99.19|0
1710954600000|2024-03-20 17:10:00|102.19|99.79|102.74|100.34|102.84|100.44|102.14|99.74|0
1710954900000|2024-03-20 17:15:00|102.79|100.39|102.49|100.09|102.94|100.54|102.39|99.99|0
1710955200000|2024-03-20 17:20:00|102.38|99.98|102.78|100.38|102.78|100.38|102.38|99.98|0
1710955500000|2024-03-20 17:25:00|102.73|100.33|102.68|100.28|102.73|100.33|102.38|99.98|0
1710955800000|2024-03-20 17:30:00|102.83|100.43|102.38|99.98|102.83|100.43|102.33|99.93|0
1710956100000|2024-03-20 17:35:00|102.43|100.03|103.03|100.63|103.03|100.63|102.33|99.93|0
1710956400000|2024-03-20 17:40:00|102.98|100.58|103.06|100.66|103.44|101.04|102.98|100.58|0
1710956700000|2024-03-20 17:45:00|103.08|100.68|102.58|100.18|103.33|100.93|102.53|100.13|0
1710957000000|2024-03-20 17:50:00|102.53|100.13|102.22|99.82|102.53|100.13|102.18|99.78|0
1710957300000|2024-03-20 17:55:00|102.27|99.87|102.7|100.3|102.88|100.48|102.27|99.87|0
1710957600000|2024-03-20 18:00:00|102.2|99.8|98.53|96.13|102.2|99.8|98.19|95.79|0
1710957900000|2024-03-20 18:05:00|98.28|95.88|100.14|97.74|100.23|97.83|96.99|94.59|0
1710958200000|2024-03-20 18:10:00|99.84|97.44|99.35|96.95|99.84|97.44|98.19|95.79|0
1710958500000|2024-03-20 18:15:00|99.74|97.34|100.48|98.08|100.78|98.38|99.6|97.2|0
1710958800000|2024-03-20 18:20:00|100.43|98.03|99.59|97.19|100.6|98.2|99.35|96.95|0
1710959100000|2024-03-20 18:25:00|99.54|97.14|98.28|95.88|99.74|97.34|98.23|95.83|0
1710959400000|2024-03-20 18:30:00|98.18|95.78|101.27|98.87|101.27|98.87|97.6|95.2|0
1710959700000|2024-03-20 18:35:00|101.36|98.96|98.52|96.12|101.61|99.21|97.72|95.32|0
1710960000000|2024-03-20 18:40:00|98.18|95.78|97.55|95.15|99.2|96.8|96.69|94.29|0
1710960300000|2024-03-20 18:45:00|97.05|94.65|96.97|94.57|98.62|96.22|94.79|92.39|0
1710960600000|2024-03-20 18:50:00|97.16|94.76|95.91|93.51|98.54|96.14|95.58|93.18|0
1710960900000|2024-03-20 18:55:00|95.84|93.44|96.38|93.98|96.67|94.27|95.16|92.76|0
1710961200000|2024-03-20 19:00:00|96.34|93.94|95.67|93.27|96.36|93.96|95.2|92.8|0
1710961500000|2024-03-20 19:05:00|95.63|93.23|91.51|89.11|95.63|93.23|91.14|88.74|0
1710961800000|2024-03-20 19:10:00|91.6|89.2|92.62|90.22|92.76|90.36|91.07|88.67|0
1710962100000|2024-03-20 19:15:00|94.5|92.1|95.4|93|96.34|93.94|93.03|90.63|0
1710962400000|2024-03-20 19:20:00|95.22|92.82|95.54|93.14|96.39|93.99|95.22|92.82|0
1710962700000|2024-03-20 19:25:00|95.59|93.19|95.22|92.82|96.11|93.71|94.98|92.58|0
1710963000000|2024-03-20 19:30:00|95.12|92.72|93.61|91.21|95.26|92.86|93.38|90.98|0
1710963300000|2024-03-20 19:35:00|93.56|91.16|94.02|91.62|94.63|92.23|93.56|91.16|0
1710963600000|2024-03-20 19:40:00|93.93|91.53|94.96|92.56|95.08|92.68|93.88|91.48|0
1710963900000|2024-03-20 19:45:00|94.93|92.53|95.75|93.35|95.75|93.35|94.53|92.13|0
1710964200000|2024-03-20 19:50:00|95.61|93.21|95.05|92.65|95.9|93.5|94.35|91.95|0
1710964500000|2024-03-20 19:55:00|94.63|92.23|93.56|91.16|94.95|92.55|93.32|90.92|0
1710964800000|2024-03-20 20:00:00|93.42|91.02|93.11|90.71|93.96|91.56|92.67|90.27|0
1710965100000|2024-03-20 20:05:00|93.06|90.66|92.51|90.11|93.2|90.8|92.51|90.11|0
1710965400000|2024-03-20 20:10:00|92.42|90.02|92.28|89.88|92.51|90.11|92.14|89.74|0
1710965700000|2024-03-20 20:15:00|92.23|89.83|92.41|90.01|92.46|90.06|92.19|89.79|0
1710966000000|2024-03-20 20:20:00|92.44|90.04|92.23|89.83|92.51|90.11|92.14|89.74|0
1710966300000|2024-03-20 20:25:00|92.18|89.78|92.32|89.92|92.46|90.06|92.18|89.78|0
1710966600000|2024-03-20 20:30:00|92.27|89.87|92|89.6|92.32|89.92|91.77|89.37|0
1710966900000|2024-03-20 20:35:00|91.95|89.55|92.13|89.73|92.14|89.74|91.95|89.55|0
1710967200000|2024-03-20 20:40:00|92.18|89.78|92.09|89.69|92.2|89.8|92.04|89.64|0
1710967500000|2024-03-20 20:45:00|92.18|89.78|92.22|89.82|92.22|89.82|92.09|89.69|0
1710967800000|2024-03-20 20:50:00|92.2|89.8|92.22|89.82|92.25|89.85|92.13|89.73|0
1710968100000|2024-03-20 20:55:00|92.27|89.87|92.09|89.69|92.27|89.87|92.09|89.69|0
1710968400000|2024-03-20 21:00:00|92.13|89.73|92.16|89.76|92.19|89.79|92.08|89.68|0
1710968700000|2024-03-20 21:05:00|92.15|89.75|92.22|89.82|92.27|89.87|92.14|89.74|0
1710969000000|2024-03-20 21:10:00|92.24|89.84|92.24|89.84|92.24|89.84|92.23|89.83|0
1710969300000|2024-03-20 21:15:00|92.23|89.83|92.23|89.83|92.23|89.83|92.22|89.82|0
1710969600000|2024-03-20 21:20:00|92.25|89.85|92.46|90.06|92.54|90.14|92.22|89.82|0
1710969900000|2024-03-20 21:25:00|92.47|90.07|92.42|90.02|92.48|90.08|92.29|89.89|0
1710970200000|2024-03-20 21:30:00|92.43|90.03|92.53|90.13|92.53|90.13|92.42|90.02|0
1710970500000|2024-03-20 21:35:00|92.54|90.14|92.6|90.2|92.7|90.3|92.51|90.11|0
1710970800000|2024-03-20 21:40:00|92.65|90.25|92.52|90.12|92.65|90.25|92.52|90.12|0
1710971100000|2024-03-20 21:45:00|92.53|90.13|92.47|90.07|92.6|90.2|92.47|90.07|0
1710971400000|2024-03-20 21:50:00|92.52|90.12|92.43|90.03|92.52|90.12|92.42|90.02|0
1710971700000|2024-03-20 21:55:00|92.44|90.04|92.39|89.99|92.47|90.07|92.33|89.93|0
1710972000000|2024-03-20 22:00:00|92.27|89.87|92.38|89.98|92.48|90.08|92.16|89.76|0
1710972300000|2024-03-20 22:05:00|92.34|89.94|92.34|89.94|92.34|89.94|92.06|89.66|0
1710972600000|2024-03-20 22:10:00|92.38|89.98|91.97|89.57|92.38|89.98|91.65|89.25|0
1710972900000|2024-03-20 22:15:00|91.83|89.43|91.83|89.43|91.97|89.57|91.7|89.3|0
1710973200000|2024-03-20 22:20:00|91.86|89.46|92.06|89.66|92.06|89.66|91.83|89.43|0
1710973500000|2024-03-20 22:25:00|92.04|89.64|91.83|89.43|92.04|89.64|91.83|89.43|0
1710973800000|2024-03-20 22:30:00|91.88|89.48|91.94|89.54|91.97|89.57|91.78|89.38|0
1710974100000|2024-03-20 22:35:00|91.97|89.57|91.92|89.52|91.97|89.57|91.76|89.36|0
1710974400000|2024-03-20 22:40:00|91.9|89.5|91.83|89.43|91.9|89.5|91.78|89.38|0
1710974700000|2024-03-20 22:45:00|91.78|89.38|91.69|89.29|91.78|89.38|91.67|89.27|0
1710975000000|2024-03-20 22:50:00|91.64|89.24|91.46|89.06|91.64|89.24|91.41|89.01|0
1710975300000|2024-03-20 22:55:00|91.44|89.04|91.46|89.06|91.55|89.15|91.41|89.01|0
1710975600000|2024-03-20 23:00:00|91.5|89.1|91.41|89.01|91.55|89.15|91.41|89.01|0
1710975900000|2024-03-20 23:05:00|91.39|88.99|91.05|88.65|91.53|89.13|91.05|88.65|0
1710976200000|2024-03-20 23:10:00|91.09|88.69|90.96|88.56|91.09|88.69|90.82|88.42|0
1710976500000|2024-03-20 23:15:00|90.98|88.58|90.86|88.46|91|88.6|90.77|88.37|0
1710976800000|2024-03-20 23:20:00|90.84|88.44|90.64|88.24|90.84|88.44|90.5|88.1|0
1710977100000|2024-03-20 23:25:00|90.59|88.19|90.73|88.33|90.77|88.37|90.5|88.1|0
1710977400000|2024-03-20 23:30:00|90.71|88.31|90.77|88.37|90.82|88.42|90.64|88.24|0
1710977700000|2024-03-20 23:35:00|90.82|88.42|90.72|88.32|90.86|88.46|90.68|88.28|0
1710978000000|2024-03-20 23:40:00|90.7|88.3|90.63|88.23|90.81|88.41|90.59|88.19|0
1710978300000|2024-03-20 23:45:00|90.72|88.32|90.9|88.5|90.95|88.55|90.68|88.28|0
1710978600000|2024-03-20 23:50:00|90.95|88.55|90.95|88.55|90.99|88.59|90.81|88.41|0
1710978900000|2024-03-20 23:55:00|90.9|88.5|90.81|88.41|90.99|88.59|90.79|88.39|0
1710979200000|2024-03-21 00:00:00|90.85|88.45|91.03|88.63|91.17|88.77|90.85|88.45|0
1710979500000|2024-03-21 00:05:00|90.99|88.59|91.12|88.72|91.12|88.72|90.9|88.5|0
1710979800000|2024-03-21 00:10:00|91.08|88.68|91.12|88.72|91.21|88.81|91.08|88.68|0
1710980100000|2024-03-21 00:15:00|91.07|88.67|91.21|88.81|91.25|88.85|91.07|88.67|0
1710980400000|2024-03-21 00:20:00|91.16|88.76|91.03|88.63|91.16|88.76|91.03|88.63|0
1710980700000|2024-03-21 00:25:00|91.07|88.67|91.16|88.76|91.21|88.81|91.03|88.63|0
1710981000000|2024-03-21 00:30:00|91.21|88.81|91.25|88.85|91.25|88.85|91.11|88.71|0
1710981300000|2024-03-21 00:35:00|91.23|88.83|93.15|90.75|93.19|90.79|91.2|88.8|0
1710981600000|2024-03-21 00:40:00|93.19|90.79|93.15|90.75|93.19|90.79|93.1|90.7|0
1710981900000|2024-03-21 00:45:00|93.1|90.7|93.14|90.74|93.19|90.79|93.1|90.7|0
1710982200000|2024-03-21 00:50:00|93.1|90.7|93.14|90.74|93.19|90.79|93.01|90.61|0
1710982500000|2024-03-21 00:55:00|93.1|90.7|93.1|90.7|93.19|90.79|93.05|90.65|0
1710982800000|2024-03-21 01:00:00|93.14|90.74|93.14|90.74|93.19|90.79|93.09|90.69|0
1710983100000|2024-03-21 01:05:00|93.19|90.79|93|90.6|93.19|90.79|93|90.6|0
1710983400000|2024-03-21 01:10:00|93.05|90.65|92.82|90.42|93.05|90.65|92.77|90.37|0
1710983700000|2024-03-21 01:15:00|92.77|90.37|92.77|90.37|92.86|90.46|92.63|90.23|0
1710984000000|2024-03-21 01:20:00|92.82|90.42|93|90.6|93.04|90.64|92.77|90.37|0
1710984300000|2024-03-21 01:25:00|92.97|90.57|93|90.6|93.04|90.64|92.95|90.55|0
1710984600000|2024-03-21 01:30:00|93.02|90.62|93.09|90.69|93.13|90.73|92.95|90.55|0
1710984900000|2024-03-21 01:35:00|93.13|90.73|93.13|90.73|93.18|90.78|93.08|90.68|0
1710985200000|2024-03-21 01:40:00|93.15|90.75|93.22|90.82|93.29|90.89|93.15|90.75|0
1710985500000|2024-03-21 01:45:00|93.24|90.84|93.04|90.64|93.27|90.87|93.04|90.64|0
1710985800000|2024-03-21 01:50:00|92.99|90.59|93.13|90.73|93.13|90.73|92.99|90.59|0
1710986100000|2024-03-21 01:55:00|93.17|90.77|92.94|90.54|93.17|90.77|92.94|90.54|0
1710986400000|2024-03-21 02:00:00|92.99|90.59|92.89|90.49|92.99|90.59|92.85|90.45|0
1710986700000|2024-03-21 02:05:00|92.92|90.52|92.94|90.54|92.98|90.58|92.85|90.45|0
1710987000000|2024-03-21 02:10:00|92.96|90.56|92.75|90.35|92.96|90.56|92.75|90.35|0
1710987300000|2024-03-21 02:15:00|92.73|90.33|92.66|90.26|92.78|90.38|92.66|90.26|0
1710987600000|2024-03-21 02:20:00|92.69|90.29|92.57|90.17|92.69|90.29|92.52|90.12|0
1710987900000|2024-03-21 02:25:00|92.61|90.21|92.52|90.12|92.61|90.21|92.52|90.12|0
1710988200000|2024-03-21 02:30:00|92.48|90.08|92.25|89.85|92.48|90.08|92.16|89.76|0
1710988500000|2024-03-21 02:35:00|92.27|89.87|92.25|89.85|92.29|89.89|92.2|89.8|0
1710988800000|2024-03-21 02:40:00|92.2|89.8|92.25|89.85|92.29|89.89|92.2|89.8|0
1710989100000|2024-03-21 02:45:00|92.29|89.89|92.29|89.89|92.43|90.03|92.29|89.89|0
1710989400000|2024-03-21 02:50:00|92.24|89.84|92.2|89.8|92.29|89.89|92.11|89.71|0
1710989700000|2024-03-21 02:55:00|92.15|89.75|92.24|89.84|92.27|89.87|92.15|89.75|0
1710990000000|2024-03-21 03:00:00|92.2|89.8|92.19|89.79|92.24|89.84|92.15|89.75|0
1710990300000|2024-03-21 03:05:00|92.24|89.84|92.01|89.61|92.24|89.84|92.01|89.61|0
1710990600000|2024-03-21 03:10:00|91.97|89.57|92.01|89.61|92.01|89.61|91.87|89.47|0
1710990900000|2024-03-21 03:15:00|91.99|89.59|92.05|89.65|92.1|89.7|91.96|89.56|0
1710991200000|2024-03-21 03:20:00|92.01|89.61|91.96|89.56|92.01|89.61|91.87|89.47|0
1710991500000|2024-03-21 03:25:00|92.01|89.61|92.01|89.61|92.05|89.65|91.96|89.56|0
1710991800000|2024-03-21 03:30:00|92.05|89.65|91.85|89.45|92.05|89.65|91.85|89.45|0
1710992100000|2024-03-21 03:35:00|91.87|89.47|92|89.6|92|89.6|91.82|89.42|0
1710992400000|2024-03-21 03:40:00|92.05|89.65|92.05|89.65|92.09|89.69|92.03|89.63|0
1710992700000|2024-03-21 03:45:00|92.02|89.62|92|89.6|92.05|89.65|91.96|89.56|0
1710993000000|2024-03-21 03:50:00|91.95|89.55|91.95|89.55|92.04|89.64|91.95|89.55|0
1710993300000|2024-03-21 03:55:00|91.93|89.53|91.86|89.46|91.95|89.55|91.82|89.42|0
1710993600000|2024-03-21 04:00:00|91.91|89.51|91.91|89.51|91.95|89.55|91.82|89.42|0
1710993900000|2024-03-21 04:05:00|91.9|89.5|91.95|89.55|91.95|89.55|91.86|89.46|0
1710994200000|2024-03-21 04:10:00|91.9|89.5|91.81|89.41|91.95|89.55|91.77|89.37|0
1710994500000|2024-03-21 04:15:00|91.86|89.46|91.77|89.37|91.86|89.46|91.77|89.37|0
1710994800000|2024-03-21 04:20:00|91.72|89.32|91.81|89.41|91.81|89.41|91.72|89.32|0
1710995100000|2024-03-21 04:25:00|91.76|89.36|91.72|89.32|91.81|89.41|91.72|89.32|0
1710995400000|2024-03-21 04:30:00|91.76|89.36|91.54|89.14|91.76|89.36|91.49|89.09|0
1710995700000|2024-03-21 04:35:00|91.58|89.18|91.67|89.27|91.67|89.27|91.49|89.09|0
1710996000000|2024-03-21 04:40:00|91.71|89.31|91.67|89.27|91.71|89.31|91.62|89.22|0
1710996300000|2024-03-21 04:45:00|91.62|89.22|91.53|89.13|91.67|89.27|91.49|89.09|0
1710996600000|2024-03-21 04:50:00|91.51|89.11|91.57|89.17|91.62|89.22|91.49|89.09|0
1710996900000|2024-03-21 04:55:00|91.53|89.13|91.48|89.08|91.62|89.22|91.48|89.08|0
1710997200000|2024-03-21 05:00:00|91.53|89.13|91.66|89.26|91.66|89.26|91.44|89.04|0
1710997500000|2024-03-21 05:05:00|91.62|89.22|91.48|89.08|91.62|89.22|91.44|89.04|0
1710997800000|2024-03-21 05:10:00|91.53|89.13|91.48|89.08|91.57|89.17|91.48|89.08|0
1710998100000|2024-03-21 05:15:00|91.5|89.1|91.52|89.12|91.55|89.15|91.43|89.03|0
1710998400000|2024-03-21 05:20:00|91.57|89.17|91.52|89.12|91.57|89.17|91.48|89.08|0
1710998700000|2024-03-21 05:25:00|91.57|89.17|91.56|89.16|91.61|89.21|91.48|89.08|0
1710999000000|2024-03-21 05:30:00|91.61|89.21|91.47|89.07|91.65|89.25|91.43|89.03|0
1710999300000|2024-03-21 05:35:00|91.45|89.05|91.38|88.98|91.47|89.07|91.34|88.94|0
1710999600000|2024-03-21 05:40:00|91.4|89|91.45|89.05|91.47|89.07|91.38|88.98|0
1710999900000|2024-03-21 05:45:00|91.47|89.07|91.42|89.02|91.47|89.07|91.38|88.98|0
1711000200000|2024-03-21 05:50:00|91.38|88.98|91.38|88.98|91.42|89.02|91.33|88.93|0
1711000500000|2024-03-21 05:55:00|91.4|89|91.38|88.98|91.42|89.02|91.24|88.84|0
1711000800000|2024-03-21 06:00:00|91.33|88.93|91.51|89.11|91.51|89.11|91.29|88.89|0
1711001100000|2024-03-21 06:05:00|91.55|89.15|91.28|88.88|91.55|89.15|91.28|88.88|0
1711001400000|2024-03-21 06:10:00|91.33|88.93|91.24|88.84|91.33|88.93|91.22|88.82|0
1711001700000|2024-03-21 06:15:00|91.26|88.86|91.24|88.84|91.28|88.88|91.24|88.84|0
1711002000000|2024-03-21 06:20:00|91.19|88.79|91.28|88.88|91.28|88.88|91.19|88.79|0
1711002300000|2024-03-21 06:25:00|91.26|88.86|91.19|88.79|91.28|88.88|91.17|88.77|0
1711002600000|2024-03-21 06:30:00|91.23|88.83|91.28|88.88|91.32|88.92|91.19|88.79|0
1711002900000|2024-03-21 06:35:00|91.25|88.85|91.27|88.87|91.32|88.92|91.19|88.79|0
1711003200000|2024-03-21 06:40:00|91.25|88.85|91.36|88.96|91.36|88.96|91.18|88.78|0
1711003500000|2024-03-21 06:45:00|91.32|88.92|91.32|88.92|91.43|89.03|91.32|88.92|0
1711003800000|2024-03-21 06:50:00|91.36|88.96|91.27|88.87|91.5|89.1|91.27|88.87|0
1711004100000|2024-03-21 06:55:00|91.31|88.91|91.13|88.73|91.31|88.91|91.13|88.73|0
1711004400000|2024-03-21 07:00:00|91.18|88.78|91.02|88.62|91.27|88.87|90.95|88.55|0
1711004700000|2024-03-21 07:05:00|91|88.6|91.04|88.64|91.13|88.73|91|88.6|0
1711005000000|2024-03-21 07:10:00|91.09|88.69|91.26|88.86|91.31|88.91|91.04|88.64|0
1711005300000|2024-03-21 07:15:00|91.22|88.82|91.08|88.68|91.26|88.86|90.99|88.59|0
1711005600000|2024-03-21 07:20:00|91.04|88.64|90.77|88.37|91.04|88.64|90.72|88.32|0
1711005900000|2024-03-21 07:25:00|90.81|88.41|90.86|88.46|90.9|88.5|90.77|88.37|0
1711006200000|2024-03-21 07:30:00|90.81|88.41|90.94|88.54|90.99|88.59|90.81|88.41|0
1711006500000|2024-03-21 07:35:00|90.99|88.59|90.67|88.27|90.99|88.59|90.67|88.27|0
1711006800000|2024-03-21 07:40:00|90.76|88.36|90.45|88.05|90.76|88.36|90.45|88.05|0
1711007100000|2024-03-21 07:45:00|90.49|88.09|90.49|88.09|90.63|88.23|90.45|88.05|0
1711007400000|2024-03-21 07:50:00|90.54|88.14|90.31|87.91|90.54|88.14|90.27|87.87|0
1711007700000|2024-03-21 07:55:00|90.29|87.89|90.18|87.78|90.33|87.93|90.18|87.78|0
1711008000000|2024-03-21 08:00:00|90.22|87.82|90.4|88|90.62|88.22|90.22|87.82|0
1711008300000|2024-03-21 08:05:00|90.42|88.02|90.35|87.95|90.76|88.36|90.31|87.91|0
1711008600000|2024-03-21 08:10:00|90.31|87.91|89.29|86.89|90.8|88.4|89.07|86.67|0
1711008900000|2024-03-21 08:15:00|89.2|86.8|89.25|86.85|89.43|87.03|89.07|86.67|0
1711009200000|2024-03-21 08:20:00|89.29|86.89|89.78|87.38|89.78|87.38|89.25|86.85|0
1711009500000|2024-03-21 08:25:00|89.76|87.36|89.6|87.2|89.78|87.38|89.47|87.07|0
1711009800000|2024-03-21 08:30:00|89.58|87.18|89.38|86.98|89.78|87.38|89.35|86.95|0
1711010100000|2024-03-21 08:35:00|89.33|86.93|89.51|87.11|89.55|87.15|89.24|86.84|0
1711010400000|2024-03-21 08:40:00|89.55|87.15|89.77|87.37|89.91|87.51|89.49|87.09|0
1711010700000|2024-03-21 08:45:00|89.82|87.42|89.68|87.28|89.91|87.51|89.6|87.2|0
1711011000000|2024-03-21 08:50:00|89.64|87.24|89.59|87.19|89.73|87.33|89.46|87.06|0
1711011300000|2024-03-21 08:55:00|89.57|87.17|89.82|87.42|89.86|87.46|89.55|87.15|0
1711011600000|2024-03-21 09:00:00|89.77|87.37|91.4|89|91.4|89|89.73|87.33|0
1711011900000|2024-03-21 09:05:00|91.44|89.04|90.46|88.06|91.44|89.04|90.01|87.61|0
1711012200000|2024-03-21 09:10:00|90.41|88.01|90.46|88.06|90.5|88.1|90.23|87.83|0
1711012500000|2024-03-21 09:15:00|90.41|88.01|90.32|87.92|90.46|88.06|90.28|87.88|0
1711012800000|2024-03-21 09:20:00|90.28|87.88|90.5|88.1|90.5|88.1|90.1|87.7|0
1711013100000|2024-03-21 09:25:00|90.46|88.06|90.27|87.87|90.59|88.19|90.16|87.76|0
1711013400000|2024-03-21 09:30:00|90.32|87.92|90.5|88.1|90.63|88.23|90.32|87.92|0
1711013700000|2024-03-21 09:35:00|90.54|88.14|90.18|87.78|90.59|88.19|90.14|87.74|0
1711014000000|2024-03-21 09:40:00|90.14|87.74|89.91|87.51|90.23|87.83|89.87|87.47|0
1711014300000|2024-03-21 09:45:00|89.87|87.47|90.04|87.64|90.04|87.64|89.78|87.38|0
1711014600000|2024-03-21 09:50:00|90.13|87.73|90|87.6|90.13|87.73|89.91|87.51|0
1711014900000|2024-03-21 09:55:00|90.04|87.64|90.18|87.78|90.22|87.82|90.04|87.64|0
1711015200000|2024-03-21 10:00:00|90.15|87.75|90.4|88|90.44|88.04|90.09|87.69|0
1711015500000|2024-03-21 10:05:00|90.42|88.02|90.31|87.91|90.71|88.31|90.31|87.91|0
1711015800000|2024-03-21 10:10:00|90.35|87.95|90.35|87.95|90.44|88.04|90.17|87.77|0
1711016100000|2024-03-21 10:15:00|90.4|88|90.3|87.9|90.53|88.13|90.3|87.9|0
1711016400000|2024-03-21 10:20:00|90.35|87.95|90.12|87.72|90.39|87.99|90.08|87.68|0
1711016700000|2024-03-21 10:25:00|90.08|87.68|90.26|87.86|90.3|87.9|90.08|87.68|0
1711017000000|2024-03-21 10:30:00|90.21|87.81|90.17|87.77|90.28|87.88|90.12|87.72|0
1711017300000|2024-03-21 10:35:00|90.21|87.81|90.52|88.12|90.52|88.12|90.17|87.77|0
1711017600000|2024-03-21 10:40:00|90.48|88.08|90.57|88.17|90.7|88.3|90.43|88.03|0
1711017900000|2024-03-21 10:45:00|90.61|88.21|90.52|88.12|90.61|88.21|90.39|87.99|0
1711018200000|2024-03-21 10:50:00|90.48|88.08|90.52|88.12|90.57|88.17|90.43|88.03|0
1711018500000|2024-03-21 10:55:00|90.54|88.14|90.38|87.98|90.56|88.16|90.29|87.89|0
1711018800000|2024-03-21 11:00:00|90.36|87.96|90.25|87.85|90.38|87.98|90.16|87.76|0
1711019100000|2024-03-21 11:05:00|90.29|87.89|90.07|87.67|90.34|87.94|90.07|87.67|0
1711019400000|2024-03-21 11:10:00|90.09|87.69|89.97|87.57|90.11|87.71|89.71|87.31|0
1711019700000|2024-03-21 11:15:00|89.93|87.53|89.93|87.53|90.15|87.75|89.79|87.39|0
1711020000000|2024-03-21 11:20:00|89.91|87.51|89.93|87.53|89.97|87.57|89.66|87.26|0
1711020300000|2024-03-21 11:25:00|89.88|87.48|89.97|87.57|90.02|87.62|89.88|87.48|0
1711020600000|2024-03-21 11:30:00|90.02|87.62|89.57|87.17|90.06|87.66|89.57|87.17|0
1711020900000|2024-03-21 11:35:00|89.66|87.26|89.39|86.99|89.75|87.35|89.3|86.9|0
1711021200000|2024-03-21 11:40:00|89.34|86.94|89.43|87.03|89.47|87.07|89.16|86.76|0
1711021500000|2024-03-21 11:45:00|89.39|86.99|89.34|86.94|89.47|87.07|89.29|86.89|0
1711021800000|2024-03-21 11:50:00|89.43|87.03|89.56|87.16|89.65|87.25|89.43|87.03|0
1711022100000|2024-03-21 11:55:00|89.52|87.12|89.49|87.09|89.69|87.29|89.47|87.07|0
1711022400000|2024-03-21 12:00:00|89.36|86.96|88.85|86.45|89.43|87.03|88.85|86.45|0
1711022700000|2024-03-21 12:05:00|88.89|86.49|89.11|86.71|89.2|86.8|88.76|86.36|0
1711023000000|2024-03-21 12:10:00|89.16|86.76|89.15|86.75|89.33|86.93|89.07|86.67|0
1711023300000|2024-03-21 12:15:00|89.11|86.71|88.97|86.57|89.71|87.31|88.93|86.53|0
1711023600000|2024-03-21 12:20:00|89.01|86.61|89.06|86.66|89.19|86.79|88.92|86.52|0
1711023900000|2024-03-21 12:25:00|89.01|86.61|88.77|86.37|89.06|86.66|88.7|86.3|0
1711024200000|2024-03-21 12:30:00|88.72|86.32|88.94|86.54|89.01|86.61|88.68|86.28|0
1711024500000|2024-03-21 12:35:00|88.92|86.52|89.01|86.61|89.27|86.87|88.88|86.48|0
1711024800000|2024-03-21 12:40:00|88.96|86.56|89.27|86.87|89.3|86.9|88.87|86.47|0
1711025100000|2024-03-21 12:45:00|89.23|86.83|88.96|86.56|89.27|86.87|88.92|86.52|0
1711025400000|2024-03-21 12:50:00|89|86.6|89|86.6|89.09|86.69|88.83|86.43|0
1711025700000|2024-03-21 12:55:00|89.03|86.63|88.96|86.56|89.05|86.65|88.87|86.47|0
1711026000000|2024-03-21 13:00:00|88.94|86.54|89|86.6|89.11|86.71|88.87|86.47|0
1711026300000|2024-03-21 13:05:00|88.96|86.56|89.22|86.82|89.27|86.87|88.91|86.51|0
1711026600000|2024-03-21 13:10:00|89.27|86.87|89.26|86.86|89.31|86.91|89.13|86.73|0
1711026900000|2024-03-21 13:15:00|89.22|86.82|88.95|86.55|89.26|86.86|88.86|86.46|0
1711027200000|2024-03-21 13:20:00|88.91|86.51|88.77|86.37|89|86.6|88.77|86.37|0
1711027500000|2024-03-21 13:25:00|88.73|86.33|88.51|86.11|88.77|86.37|88.02|85.62|0
1711027800000|2024-03-21 13:30:00|88.37|85.97|89.17|86.77|89.3|86.9|88.37|85.97|0
1711028100000|2024-03-21 13:35:00|89.13|86.73|88.33|85.93|89.17|86.77|88.28|85.88|0
1711028400000|2024-03-21 13:40:00|88.24|85.84|88.22|85.82|88.41|86.01|87.36|84.96|0
1711028700000|2024-03-21 13:45:00|88.1|85.7|89.87|87.47|89.96|87.56|88.02|85.62|0
1711029000000|2024-03-21 13:50:00|89.91|87.51|89.47|87.07|89.91|87.51|89.38|86.98|0
1711029300000|2024-03-21 13:55:00|89.42|87.02|88.8|86.4|89.64|87.24|88.8|86.4|0
1711029600000|2024-03-21 14:00:00|88.78|86.38|88.98|86.58|89.15|86.75|88.62|86.22|0
1711029900000|2024-03-21 14:05:00|89.02|86.62|88.58|86.18|89.24|86.84|88.36|85.96|0
1711030200000|2024-03-21 14:10:00|88.36|85.96|88.75|86.35|88.93|86.53|88.35|85.95|0
1711030500000|2024-03-21 14:15:00|88.71|86.31|88.35|85.95|88.79|86.39|88.31|85.91|0
1711030800000|2024-03-21 14:20:00|88.31|85.91|88.31|85.91|88.4|86|87.78|85.38|0
1711031100000|2024-03-21 14:25:00|88.33|85.93|88.17|85.77|88.33|85.93|87.87|85.47|0
1711031400000|2024-03-21 14:30:00|88.13|85.73|88.88|86.48|89.15|86.75|88.09|85.69|0
1711031700000|2024-03-21 14:35:00|88.83|86.43|88.83|86.43|89.01|86.61|88.48|86.08|0
1711032000000|2024-03-21 14:40:00|88.74|86.34|87.95|85.55|89.19|86.79|87.86|85.46|0
1711032300000|2024-03-21 14:45:00|87.99|85.59|88.42|86.02|88.69|86.29|87.82|85.42|0
1711032600000|2024-03-21 14:50:00|88.4|86|88.56|86.16|88.82|86.42|88.4|86|0
1711032900000|2024-03-21 14:55:00|88.6|86.2|89.13|86.73|89.15|86.75|88.47|86.07|0
1711033200000|2024-03-21 15:00:00|89.04|86.64|89.39|86.99|89.48|87.08|88.64|86.24|0
1711033500000|2024-03-21 15:05:00|89.48|87.08|89.84|87.44|90.06|87.66|89.44|87.04|0
1711033800000|2024-03-21 15:10:00|89.79|87.39|89.39|86.99|89.84|87.44|89.3|86.9|0
1711034100000|2024-03-21 15:15:00|89.34|86.94|89.65|87.25|89.92|87.52|89.17|86.77|0
1711034400000|2024-03-21 15:20:00|89.74|87.34|89.37|86.97|89.79|87.39|89.21|86.81|0
1711034700000|2024-03-21 15:25:00|89.34|86.94|89.39|86.99|89.74|87.34|89.34|86.94|0
1711035000000|2024-03-21 15:30:00|89.34|86.94|89.07|86.67|89.61|87.21|88.96|86.56|0
1711035300000|2024-03-21 15:35:00|89.03|86.63|88.81|86.41|89.05|86.65|88.72|86.32|0
1711035600000|2024-03-21 15:40:00|88.76|86.36|88.85|86.45|88.94|86.54|88.63|86.23|0
1711035900000|2024-03-21 15:45:00|88.89|86.49|88.94|86.54|89.03|86.63|88.72|86.32|0
1711036200000|2024-03-21 15:50:00|88.98|86.58|88.89|86.49|88.98|86.58|88.45|86.05|0
1711036500000|2024-03-21 15:55:00|88.85|86.45|88.71|86.31|88.85|86.45|88.58|86.18|0
1711036800000|2024-03-21 16:00:00|88.76|86.36|88.67|86.27|88.98|86.58|88.62|86.22|0
1711037100000|2024-03-21 16:05:00|88.62|86.22|88.84|86.44|88.93|86.53|88.36|85.96|0
1711037400000|2024-03-21 16:10:00|88.89|86.49|88.53|86.13|88.97|86.57|88.49|86.09|0
1711037700000|2024-03-21 16:15:00|88.45|86.05|88.53|86.13|88.62|86.22|88.31|85.91|0
1711038000000|2024-03-21 16:20:00|88.49|86.09|88.53|86.13|88.66|86.26|88.31|85.91|0
1711038300000|2024-03-21 16:25:00|88.51|86.11|88.31|85.91|88.62|86.22|88.22|85.82|0
1711038600000|2024-03-21 16:30:00|88.27|85.87|88.79|86.39|88.84|86.44|88.09|85.69|0
1711038900000|2024-03-21 16:35:00|88.84|86.44|88.75|86.35|89.1|86.7|88.62|86.22|0
1711039200000|2024-03-21 16:40:00|88.7|86.3|89.1|86.7|89.19|86.79|88.57|86.17|0
1711039500000|2024-03-21 16:45:00|89.14|86.74|88.96|86.56|89.27|86.87|88.92|86.52|0
1711039800000|2024-03-21 16:50:00|88.92|86.52|88.74|86.34|88.96|86.56|88.65|86.25|0
1711040100000|2024-03-21 16:55:00|88.7|86.3|88.74|86.34|88.83|86.43|88.65|86.25|0
1711040400000|2024-03-21 17:00:00|88.78|86.38|89.31|86.91|89.71|87.31|88.78|86.38|0
1711040700000|2024-03-21 17:05:00|89.27|86.87|89.36|86.96|89.49|87.09|89.05|86.65|0
1711041000000|2024-03-21 17:10:00|89.31|86.91|88.96|86.56|89.31|86.91|88.83|86.43|0
1711041300000|2024-03-21 17:15:00|89|86.6|89.27|86.87|89.35|86.95|88.96|86.56|0
1711041600000|2024-03-21 17:20:00|89.31|86.91|89.66|87.26|89.71|87.31|89.31|86.91|0
1711041900000|2024-03-21 17:25:00|89.62|87.22|89.4|87|89.62|87.22|89.22|86.82|0
1711042200000|2024-03-21 17:30:00|89.48|87.08|89.73|87.33|89.75|87.35|89.4|87|0
1711042500000|2024-03-21 17:35:00|89.75|87.35|89.3|86.9|89.75|87.35|89.3|86.9|0
1711042800000|2024-03-21 17:40:00|89.26|86.86|89.17|86.77|89.48|87.08|89.13|86.73|0
1711043100000|2024-03-21 17:45:00|89.13|86.73|89.83|87.43|90.01|87.61|89.13|86.73|0
1711043400000|2024-03-21 17:50:00|89.79|87.39|90.37|87.97|90.41|88.01|89.66|87.26|0
1711043700000|2024-03-21 17:55:00|90.32|87.92|90.37|87.97|90.5|88.1|90.23|87.83|0
1711044000000|2024-03-21 18:00:00|90.5|88.1|90.28|87.88|90.68|88.28|90.19|87.79|0
1711044300000|2024-03-21 18:05:00|90.23|87.83|90.86|88.46|90.86|88.46|90.05|87.65|0
1711044600000|2024-03-21 18:10:00|90.81|88.41|90.59|88.19|90.9|88.5|90.36|87.96|0
1711044900000|2024-03-21 18:15:00|90.63|88.23|90.36|87.96|90.77|88.37|90.27|87.87|0
1711045200000|2024-03-21 18:20:00|90.27|87.87|90.45|88.05|90.5|88.1|89.96|87.56|0
1711045500000|2024-03-21 18:25:00|90.41|88.01|90|87.6|90.41|88.01|89.87|87.47|0
1711045800000|2024-03-21 18:30:00|90.05|87.65|90.58|88.18|90.58|88.18|90|87.6|0
1711046100000|2024-03-21 18:35:00|90.67|88.27|91.26|88.86|91.57|89.17|90.67|88.27|0
1711046400000|2024-03-21 18:40:00|91.3|88.9|91.03|88.63|91.75|89.35|90.98|88.58|0
1711046700000|2024-03-21 18:45:00|91.07|88.67|91.12|88.72|91.16|88.76|90.65|88.25|0
1711047000000|2024-03-21 18:50:00|91.07|88.67|91.12|88.72|91.12|88.72|90.8|88.4|0
1711047300000|2024-03-21 18:55:00|91.16|88.76|91.3|88.9|91.75|89.35|91.12|88.72|0
1711047600000|2024-03-21 19:00:00|91.25|88.85|91.38|88.98|91.7|89.3|91.16|88.76|0
1711047900000|2024-03-21 19:05:00|91.34|88.94|90.8|88.4|91.34|88.94|90.75|88.35|0
1711048200000|2024-03-21 19:10:00|90.84|88.44|90.93|88.53|90.98|88.58|90.53|88.13|0
1711048500000|2024-03-21 19:15:00|90.89|88.49|90.48|88.08|90.89|88.49|90.39|87.99|0
1711048800000|2024-03-21 19:20:00|90.43|88.03|90.84|88.44|91.06|88.66|90.37|87.97|0
1711049100000|2024-03-21 19:25:00|90.88|88.48|90.48|88.08|90.88|88.48|90.43|88.03|0
1711049400000|2024-03-21 19:30:00|90.43|88.03|90.04|87.64|90.48|88.08|86.5|84.1|0
1711049700000|2024-03-21 19:35:00|90.09|87.69|90.49|88.09|90.62|88.22|90|87.6|0
1711050000000|2024-03-21 19:40:00|90.44|88.04|89.72|87.32|90.44|88.04|89.68|87.28|0
1711050300000|2024-03-21 19:45:00|89.77|87.37|90.4|88|90.62|88.22|89.68|87.28|0
1711050600000|2024-03-21 19:50:00|90.22|87.82|90.44|88.04|90.57|88.17|89.95|87.55|0
1711050900000|2024-03-21 19:55:00|90.3|87.9|91.71|89.31|91.71|89.31|89.3|86.9|0
1711051200000|2024-03-21 20:00:00|91.57|89.17|91.3|88.9|91.57|89.17|90.98|88.58|0
1711051500000|2024-03-21 20:05:00|91.25|88.85|90.89|88.49|91.3|88.9|90.85|88.45|0
1711051800000|2024-03-21 20:10:00|90.84|88.44|90.66|88.26|90.84|88.44|90.48|88.08|0
1711052100000|2024-03-21 20:15:00|90.71|88.31|90.53|88.13|90.75|88.35|90.48|88.08|0
1711052400000|2024-03-21 20:20:00|90.55|88.15|90.3|87.9|90.57|88.17|90.3|87.9|0
1711052700000|2024-03-21 20:25:00|90.35|87.95|90.52|88.12|90.52|88.12|90.3|87.9|0
1711053000000|2024-03-21 20:30:00|90.48|88.08|90.7|88.3|90.75|88.35|90.48|88.08|0
1711053300000|2024-03-21 20:35:00|90.75|88.35|90.61|88.21|90.75|88.35|90.57|88.17|0
1711053600000|2024-03-21 20:40:00|90.59|88.19|90.61|88.21|90.61|88.21|90.48|88.08|0
1711053900000|2024-03-21 20:45:00|90.59|88.19|90.52|88.12|90.63|88.23|90.52|88.12|0
1711054200000|2024-03-21 20:50:00|90.56|88.16|90.7|88.3|90.7|88.3|90.56|88.16|0
1711054500000|2024-03-21 20:55:00|90.65|88.25|90.54|88.14|90.65|88.25|90.52|88.12|0
1711054800000|2024-03-21 21:00:00|90.57|88.17|90.47|88.07|90.57|88.17|90.47|88.07|0
1711055100000|2024-03-21 21:05:00|90.45|88.05|90.43|88.03|90.45|88.05|90.43|88.03|0
1711055400000|2024-03-21 21:10:00|90.41|88.01|90.44|88.04|90.46|88.06|90.34|87.94|0
1711055700000|2024-03-21 21:15:00|90.46|88.06|90.53|88.13|90.6|88.2|90.45|88.05|0
1711056000000|2024-03-21 21:20:00|90.54|88.14|90.5|88.1|90.54|88.14|90.5|88.1|0
1711056600000|2024-03-21 21:30:00|90.53|88.13|90.52|88.12|90.54|88.14|90.52|88.12|0
1711056900000|2024-03-21 21:35:00|90.54|88.14|90.54|88.14|90.56|88.16|90.54|88.14|0
1711057200000|2024-03-21 21:40:00|90.55|88.15|90.57|88.17|90.63|88.23|90.54|88.14|0
1711057500000|2024-03-21 21:45:00|90.56|88.16|90.59|88.19|90.61|88.21|90.44|88.04|0
1711057800000|2024-03-21 21:50:00|90.6|88.2|90.68|88.28|90.68|88.28|90.59|88.19|0
1711058100000|2024-03-21 21:55:00|90.72|88.32|90.64|88.24|90.8|88.4|90.64|88.24|0
1711058400000|2024-03-21 22:00:00|90.66|88.26|90.54|88.14|90.66|88.26|90.41|88.01|0
1711058700000|2024-03-21 22:05:00|90.52|88.12|91.01|88.61|91.04|88.64|90.52|88.12|0
1711059000000|2024-03-21 22:10:00|91.04|88.64|90.9|88.5|91.04|88.64|90.72|88.32|0
1711059300000|2024-03-21 22:15:00|90.85|88.45|90.9|88.5|90.94|88.54|90.72|88.32|0
1711059600000|2024-03-21 22:20:00|90.92|88.52|90.99|88.59|90.99|88.59|90.9|88.5|0
1711059900000|2024-03-21 22:25:00|90.97|88.57|90.99|88.59|90.99|88.59|90.94|88.54|0
1711060200000|2024-03-21 22:30:00|90.94|88.54|90.53|88.13|90.94|88.54|90.53|88.13|0
1711060500000|2024-03-21 22:35:00|90.62|88.22|90.44|88.04|90.62|88.22|90.44|88.04|0
1711060800000|2024-03-21 22:40:00|90.49|88.09|90.44|88.04|90.53|88.13|90.4|88|0
1711061100000|2024-03-21 22:45:00|90.4|88|90.31|87.91|90.44|88.04|90.28|87.88|0
1711061400000|2024-03-21 22:50:00|90.28|87.88|90.21|87.81|90.31|87.91|90.17|87.77|0
1711061700000|2024-03-21 22:55:00|90.19|87.79|90.21|87.81|90.21|87.81|90.17|87.77|0
1711062000000|2024-03-21 23:00:00|90.26|87.86|90.26|87.86|90.35|87.95|90.21|87.81|0
1711062300000|2024-03-21 23:05:00|90.28|87.88|90.21|87.81|90.3|87.9|90.17|87.77|0
1711062600000|2024-03-21 23:10:00|90.26|87.86|90.21|87.81|90.34|87.94|90.16|87.76|0
1711062900000|2024-03-21 23:15:00|90.23|87.83|90.43|88.03|90.48|88.08|90.21|87.81|0
1711063200000|2024-03-21 23:20:00|90.39|87.99|90.34|87.94|90.43|88.03|90.25|87.85|0
1711063500000|2024-03-21 23:25:00|90.3|87.9|90.25|87.85|90.3|87.9|90.2|87.8|0
1711063800000|2024-03-21 23:30:00|90.2|87.8|90.18|87.78|90.29|87.89|90.16|87.76|0
1711064100000|2024-03-21 23:35:00|90.16|87.76|90.18|87.78|90.2|87.8|90.07|87.67|0
1711064400000|2024-03-21 23:40:00|90.16|87.76|90.11|87.71|90.2|87.8|90.07|87.67|0
1711064700000|2024-03-21 23:45:00|90.07|87.67|90.06|87.66|90.16|87.76|90.02|87.62|0
1711065000000|2024-03-21 23:50:00|90.11|87.71|90.02|87.62|90.11|87.71|89.97|87.57|0
1711065300000|2024-03-21 23:55:00|89.97|87.57|90.06|87.66|90.06|87.66|89.97|87.57|0
1711065600000|2024-03-22 00:00:00|90.02|87.62|89.95|87.55|90.06|87.66|89.88|87.48|0
1711065900000|2024-03-22 00:05:00|89.97|87.57|90.15|87.75|90.15|87.75|89.88|87.48|0
1711066200000|2024-03-22 00:10:00|90.1|87.7|90.15|87.75|90.19|87.79|90.01|87.61|0
1711066500000|2024-03-22 00:15:00|90.19|87.79|90.1|87.7|90.28|87.88|90.06|87.66|0
1711066800000|2024-03-22 00:20:00|90.15|87.75|90.01|87.61|90.15|87.75|89.97|87.57|0
1711067100000|2024-03-22 00:25:00|89.99|87.59|90.05|87.65|90.1|87.7|89.96|87.56|0
1711067400000|2024-03-22 00:30:00|90.01|87.61|90.14|87.74|90.14|87.74|89.96|87.56|0
1711067700000|2024-03-22 00:35:00|90.1|87.7|90.14|87.74|90.14|87.74|90.01|87.61|0
1711068000000|2024-03-22 00:40:00|90.1|87.7|90.27|87.87|90.32|87.92|90.05|87.65|0
1711068300000|2024-03-22 00:45:00|90.23|87.83|90.32|87.92|90.45|88.05|90.23|87.83|0
1711068600000|2024-03-22 00:50:00|90.29|87.89|90.23|87.83|90.32|87.92|90.23|87.83|0
1711068900000|2024-03-22 00:55:00|90.18|87.78|90.09|87.69|90.18|87.78|90.09|87.69|0
1711069200000|2024-03-22 01:00:00|90.11|87.71|90.22|87.82|90.27|87.87|90.11|87.71|0
1711069500000|2024-03-22 01:05:00|90.25|87.85|89.95|87.55|90.25|87.85|89.95|87.55|0
1711069800000|2024-03-22 01:10:00|89.93|87.53|90.02|87.62|90.04|87.64|89.93|87.53|0
1711070100000|2024-03-22 01:15:00|90.04|87.64|90.08|87.68|90.08|87.68|89.95|87.55|0
1711070400000|2024-03-22 01:20:00|90.06|87.66|90.17|87.77|90.17|87.77|90.06|87.66|0
1711070700000|2024-03-22 01:25:00|90.13|87.73|90.04|87.64|90.17|87.77|90.04|87.64|0
1711071000000|2024-03-22 01:30:00|90.08|87.68|89.9|87.5|90.13|87.73|89.9|87.5|0
1711071300000|2024-03-22 01:35:00|89.95|87.55|90.53|88.13|90.57|88.17|89.95|87.55|0
1711071600000|2024-03-22 01:40:00|90.57|88.17|90.48|88.08|90.66|88.26|90.39|87.99|0
1711071900000|2024-03-22 01:45:00|90.53|88.13|90.66|88.26|90.66|88.26|90.3|87.9|0
1711072200000|2024-03-22 01:50:00|90.7|88.3|90.7|88.3|90.79|88.39|90.57|88.17|0
1711072500000|2024-03-22 01:55:00|90.75|88.35|91.11|88.71|91.15|88.75|90.7|88.3|0
1711072800000|2024-03-22 02:00:00|91.06|88.66|91.01|88.61|91.06|88.66|90.88|88.48|0
1711073100000|2024-03-22 02:05:00|91.04|88.64|91.01|88.61|91.11|88.71|90.92|88.52|0
1711073400000|2024-03-22 02:10:00|90.97|88.57|91.01|88.61|91.01|88.61|90.83|88.43|0
1711073700000|2024-03-22 02:15:00|91.06|88.66|91.01|88.61|91.1|88.7|90.97|88.57|0
1711074000000|2024-03-22 02:20:00|91.06|88.66|90.92|88.52|91.06|88.66|90.85|88.45|0
1711074300000|2024-03-22 02:25:00|90.96|88.56|91.01|88.61|91.01|88.61|90.92|88.52|0
1711074600000|2024-03-22 02:30:00|91.05|88.65|91.23|88.83|91.23|88.83|91.01|88.61|0
1711074900000|2024-03-22 02:35:00|91.28|88.88|91.64|89.24|91.78|89.38|91.23|88.83|0
1711075200000|2024-03-22 02:40:00|91.68|89.28|91.64|89.24|91.91|89.51|91.59|89.19|0
1711075500000|2024-03-22 02:45:00|91.82|89.42|91.64|89.24|91.82|89.42|91.5|89.1|0
1711075800000|2024-03-22 02:50:00|91.61|89.21|91.68|89.28|91.68|89.28|91.54|89.14|0
1711076100000|2024-03-22 02:55:00|91.63|89.23|91.81|89.41|91.84|89.44|91.63|89.23|0
1711076400000|2024-03-22 03:00:00|91.79|89.39|91.63|89.23|91.86|89.46|91.63|89.23|0
1711076700000|2024-03-22 03:05:00|91.59|89.19|91.58|89.18|91.63|89.23|91.54|89.14|0
1711077000000|2024-03-22 03:10:00|91.54|89.14|91.72|89.32|91.72|89.32|91.54|89.14|0
1711077300000|2024-03-22 03:15:00|91.67|89.27|91.58|89.18|91.67|89.27|91.45|89.05|0
1711077600000|2024-03-22 03:20:00|91.54|89.14|91.35|88.95|91.58|89.18|91.31|88.91|0
1711077900000|2024-03-22 03:25:00|91.38|88.98|91.4|89|91.44|89.04|91.22|88.82|0
1711078200000|2024-03-22 03:30:00|91.44|89.04|91.85|89.45|91.85|89.45|91.44|89.04|0
1711078500000|2024-03-22 03:35:00|91.8|89.4|91.44|89.04|91.85|89.45|91.4|89|0
1711078800000|2024-03-22 03:40:00|91.39|88.99|91.39|88.99|91.48|89.08|91.35|88.95|0
1711079100000|2024-03-22 03:45:00|91.35|88.95|91.39|88.99|91.39|88.99|91.28|88.88|0
1711079400000|2024-03-22 03:50:00|91.35|88.95|91.35|88.95|91.44|89.04|91.35|88.95|0
1711079700000|2024-03-22 03:55:00|91.34|88.94|91.25|88.85|91.34|88.94|91.23|88.83|0
1711080000000|2024-03-22 04:00:00|91.21|88.81|91.16|88.76|91.21|88.81|91.12|88.72|0
1711080300000|2024-03-22 04:05:00|91.12|88.72|90.98|88.58|91.12|88.72|90.89|88.49|0
1711080600000|2024-03-22 04:10:00|90.89|88.49|90.71|88.31|90.93|88.53|90.71|88.31|0
1711080900000|2024-03-22 04:15:00|90.66|88.26|90.84|88.44|90.84|88.44|90.64|88.24|0
1711081200000|2024-03-22 04:20:00|90.89|88.49|90.75|88.35|90.89|88.49|90.7|88.3|0
1711081500000|2024-03-22 04:25:00|90.79|88.39|90.84|88.44|90.84|88.44|90.75|88.35|0
1711081800000|2024-03-22 04:30:00|90.79|88.39|90.61|88.21|90.79|88.39|90.61|88.21|0
1711082100000|2024-03-22 04:35:00|90.66|88.26|90.66|88.26|90.7|88.3|90.66|88.26|0
1711082400000|2024-03-22 04:40:00|90.7|88.3|90.7|88.3|90.79|88.39|90.66|88.26|0
1711082700000|2024-03-22 04:45:00|90.72|88.32|90.79|88.39|90.81|88.41|90.63|88.23|0
1711083000000|2024-03-22 04:50:00|90.74|88.34|90.7|88.3|90.79|88.39|90.65|88.25|0
1711083300000|2024-03-22 04:55:00|90.74|88.34|90.74|88.34|90.79|88.39|90.65|88.25|0
1711083600000|2024-03-22 05:00:00|90.76|88.36|90.67|88.27|90.78|88.38|90.65|88.25|0
1711083900000|2024-03-22 05:05:00|90.65|88.25|90.69|88.29|90.74|88.34|90.6|88.2|0
1711084200000|2024-03-22 05:10:00|90.67|88.27|90.6|88.2|90.69|88.29|90.6|88.2|0
1711084500000|2024-03-22 05:15:00|90.65|88.25|90.51|88.11|90.65|88.25|90.42|88.02|0
1711084800000|2024-03-22 05:20:00|90.55|88.15|90.73|88.33|90.82|88.42|90.55|88.15|0
1711085100000|2024-03-22 05:25:00|90.69|88.29|90.64|88.24|90.73|88.33|90.6|88.2|0
1711085400000|2024-03-22 05:30:00|90.69|88.29|90.59|88.19|90.78|88.38|90.59|88.19|0
1711085700000|2024-03-22 05:35:00|90.64|88.24|90.59|88.19|90.73|88.33|90.55|88.15|0
1711086000000|2024-03-22 05:40:00|90.55|88.15|90.59|88.19|90.64|88.24|90.5|88.1|0
1711086300000|2024-03-22 05:45:00|90.64|88.24|90.5|88.1|90.64|88.24|90.5|88.1|0
1711086600000|2024-03-22 05:50:00|90.55|88.15|90.61|88.21|90.61|88.21|90.5|88.1|0
1711086900000|2024-03-22 05:55:00|90.59|88.19|90.68|88.28|90.72|88.32|90.59|88.19|0
1711087200000|2024-03-22 06:00:00|90.66|88.26|90.68|88.28|90.72|88.32|90.59|88.19|0
1711087500000|2024-03-22 06:05:00|90.65|88.25|90.67|88.27|90.68|88.28|90.54|88.14|0
1711087800000|2024-03-22 06:10:00|90.63|88.23|90.4|88|90.63|88.23|90.31|87.91|0
1711088100000|2024-03-22 06:15:00|90.38|87.98|90.45|88.05|90.49|88.09|90.38|87.98|0
1711088400000|2024-03-22 06:20:00|90.47|88.07|90.49|88.09|90.58|88.18|90.47|88.07|0
1711088700000|2024-03-22 06:25:00|90.54|88.14|90.65|88.25|90.67|88.27|90.4|88|0
1711089000000|2024-03-22 06:30:00|90.62|88.22|90.89|88.49|90.89|88.49|90.62|88.22|0
1711089300000|2024-03-22 06:35:00|90.83|88.43|90.85|88.45|90.89|88.49|90.78|88.38|0
1711089600000|2024-03-22 06:40:00|90.82|88.42|90.89|88.49|90.89|88.49|90.76|88.36|0
1711089900000|2024-03-22 06:45:00|90.94|88.54|90.75|88.35|90.94|88.54|90.75|88.35|0
1711090200000|2024-03-22 06:50:00|90.8|88.4|90.89|88.49|90.98|88.58|90.8|88.4|0
1711090500000|2024-03-22 06:55:00|90.84|88.44|90.84|88.44|90.89|88.49|90.71|88.31|0
1711090800000|2024-03-22 07:00:00|90.86|88.46|91.16|88.76|91.29|88.89|90.8|88.4|0
1711091100000|2024-03-22 07:05:00|91.11|88.71|91.24|88.84|91.24|88.84|91.02|88.62|0
1711091400000|2024-03-22 07:10:00|91.2|88.8|91.33|88.93|91.47|89.07|91.2|88.8|0
1711091700000|2024-03-22 07:15:00|91.38|88.98|91.22|88.82|91.49|89.09|91.2|88.8|0
1711092000000|2024-03-22 07:20:00|91.24|88.84|91.49|89.09|91.6|89.2|91.24|88.84|0
1711092300000|2024-03-22 07:25:00|91.47|89.07|91.74|89.34|91.78|89.38|91.47|89.07|0
1711092600000|2024-03-22 07:30:00|91.78|89.38|91.78|89.38|91.87|89.47|91.74|89.34|0
1711092900000|2024-03-22 07:35:00|91.81|89.41|91.87|89.47|92.1|89.7|91.81|89.41|0
1711093200000|2024-03-22 07:40:00|91.89|89.49|91.64|89.24|91.92|89.52|91.55|89.15|0
1711093500000|2024-03-22 07:45:00|91.6|89.2|90.52|88.12|92.4|90|90.48|88.08|0
1711093800000|2024-03-22 07:50:00|90.43|88.03|90.66|88.26|90.7|88.3|90.34|87.94|0
1711094100000|2024-03-22 07:55:00|90.7|88.3|90.43|88.03|90.73|88.33|90.39|87.99|0
1711094400000|2024-03-22 08:00:00|90.47|88.07|90.34|87.94|90.47|88.07|90.2|87.8|0
1711094700000|2024-03-22 08:05:00|90.29|87.89|90.52|88.12|90.52|88.12|90.2|87.8|0
1711095000000|2024-03-22 08:10:00|90.59|88.19|89.98|87.58|90.74|88.34|89.98|87.58|0
1711095300000|2024-03-22 08:15:00|90.02|87.62|90.02|87.62|90.38|87.98|89.84|87.44|0
1711095600000|2024-03-22 08:20:00|90|87.6|89.84|87.44|90.11|87.71|89.66|87.26|0
1711095900000|2024-03-22 08:25:00|89.82|87.42|90.02|87.62|90.02|87.62|89.75|87.35|0
1711096200000|2024-03-22 08:30:00|89.97|87.57|89.61|87.21|89.97|87.57|89.43|87.03|0
1711096500000|2024-03-22 08:35:00|89.57|87.17|89.57|87.17|89.88|87.48|89.48|87.08|0
1711096800000|2024-03-22 08:40:00|89.61|87.21|89.34|86.94|89.61|87.21|89.3|86.9|0
1711097100000|2024-03-22 08:45:00|89.25|86.85|89.38|86.98|89.47|87.07|89.21|86.81|0
1711097400000|2024-03-22 08:50:00|89.34|86.94|89.47|87.07|89.7|87.3|89.34|86.94|0
1711097700000|2024-03-22 08:55:00|89.52|87.12|89.38|86.98|89.65|87.25|89.2|86.8|0
1711098000000|2024-03-22 09:00:00|89.34|86.94|89.36|86.96|89.47|87.07|89.2|86.8|0
1711098300000|2024-03-22 09:05:00|89.34|86.94|89.24|86.84|89.38|86.98|88.93|86.53|0
1711098600000|2024-03-22 09:10:00|89.29|86.89|89.02|86.62|89.29|86.89|88.93|86.53|0
1711098900000|2024-03-22 09:15:00|88.98|86.58|89.24|86.84|89.24|86.84|88.93|86.53|0
1711099200000|2024-03-22 09:20:00|89.29|86.89|89.46|87.06|89.46|87.06|89.2|86.8|0
1711099500000|2024-03-22 09:25:00|89.51|87.11|89.49|87.09|89.64|87.24|89.44|87.04|0
1711099800000|2024-03-22 09:30:00|89.51|87.11|89.46|87.06|89.51|87.11|89.28|86.88|0
1711100100000|2024-03-22 09:35:00|89.51|87.11|89.59|87.19|89.64|87.24|89.46|87.06|0
1711100400000|2024-03-22 09:40:00|89.55|87.15|89.55|87.15|89.57|87.17|89.44|87.04|0
1711100700000|2024-03-22 09:45:00|89.59|87.19|89.64|87.24|89.68|87.28|89.46|87.06|0
1711101000000|2024-03-22 09:50:00|89.61|87.21|89.43|87.03|89.61|87.21|89.41|87.01|0
1711101300000|2024-03-22 09:55:00|89.46|87.06|89.28|86.88|89.46|87.06|89.19|86.79|0
1711101600000|2024-03-22 10:00:00|89.23|86.83|89.18|86.78|89.32|86.92|89.1|86.7|0
1711101900000|2024-03-22 10:05:00|89.16|86.76|89.32|86.92|89.32|86.92|89.14|86.74|0
1711102200000|2024-03-22 10:10:00|89.36|86.96|89.45|87.05|89.45|87.05|89.21|86.81|0
1711102500000|2024-03-22 10:15:00|89.49|87.09|89.36|86.96|89.49|87.09|89.23|86.83|0
1711102800000|2024-03-22 10:20:00|89.31|86.91|89.11|86.71|89.31|86.91|89.05|86.65|0
1711103100000|2024-03-22 10:25:00|89.13|86.73|89.13|86.73|89.22|86.82|89.11|86.71|0
1711103400000|2024-03-22 10:30:00|89.09|86.69|89.22|86.82|89.27|86.87|89.09|86.69|0
1711103700000|2024-03-22 10:35:00|89.18|86.78|89.18|86.78|89.22|86.82|89.04|86.64|0
1711104000000|2024-03-22 10:40:00|89.17|86.77|88.91|86.51|89.17|86.77|88.91|86.51|0
1711104300000|2024-03-22 10:45:00|88.95|86.55|88.91|86.51|89.04|86.64|88.77|86.37|0
1711104600000|2024-03-22 10:50:00|88.88|86.48|89.22|86.82|89.22|86.82|88.88|86.48|0
1711104900000|2024-03-22 10:55:00|89.3|86.9|89.35|86.95|89.39|86.99|89.26|86.86|0
1711105200000|2024-03-22 11:00:00|89.33|86.93|89.17|86.77|89.35|86.95|89.12|86.72|0
1711105500000|2024-03-22 11:05:00|89.21|86.81|89.08|86.68|89.26|86.86|88.94|86.54|0
1711105800000|2024-03-22 11:10:00|89.03|86.63|88.94|86.54|89.1|86.7|88.9|86.5|0
1711106100000|2024-03-22 11:15:00|88.99|86.59|89.25|86.85|89.25|86.85|88.94|86.54|0
1711106400000|2024-03-22 11:20:00|89.3|86.9|89.79|87.39|89.83|87.43|89.3|86.9|0
1711106700000|2024-03-22 11:25:00|89.74|87.34|89.74|87.34|89.88|87.48|89.7|87.3|0
1711107000000|2024-03-22 11:30:00|89.79|87.39|89.78|87.38|89.79|87.39|89.7|87.3|0
1711107300000|2024-03-22 11:35:00|89.74|87.34|90.19|87.79|90.19|87.79|89.7|87.3|0
1711107600000|2024-03-22 11:40:00|90.14|87.74|90.5|88.1|90.59|88.19|90.14|87.74|0
1711107900000|2024-03-22 11:45:00|90.52|88.12|91.59|89.19|91.63|89.23|90.5|88.1|0
1711108200000|2024-03-22 11:50:00|91.54|89.14|91.54|89.14|91.95|89.55|91.5|89.1|0
1711108500000|2024-03-22 11:55:00|91.59|89.19|91.72|89.32|91.95|89.55|91.56|89.16|0
1711108800000|2024-03-22 12:00:00|91.77|89.37|91.99|89.59|92.18|89.78|91.63|89.23|0
1711109100000|2024-03-22 12:05:00|92.04|89.64|91.63|89.23|92.13|89.73|91.58|89.18|0
1711109400000|2024-03-22 12:10:00|91.65|89.25|91.49|89.09|91.72|89.32|91.26|88.86|0
1711109700000|2024-03-22 12:15:00|91.44|89.04|91.58|89.18|92.08|89.68|91.44|89.04|0
1711110000000|2024-03-22 12:20:00|91.53|89.13|91.94|89.54|91.94|89.54|91.31|88.91|0
1711110300000|2024-03-22 12:25:00|91.9|89.5|91.8|89.4|92.08|89.68|91.71|89.31|0
1711110600000|2024-03-22 12:30:00|91.85|89.45|91.89|89.49|92.12|89.72|91.76|89.36|0
1711110900000|2024-03-22 12:35:00|91.94|89.54|91.57|89.17|92.12|89.72|91.57|89.17|0
1711111200000|2024-03-22 12:40:00|91.62|89.22|91.25|88.85|91.8|89.4|91.21|88.81|0
1711111500000|2024-03-22 12:45:00|91.21|88.81|91.16|88.76|91.46|89.06|91.16|88.76|0
1711111800000|2024-03-22 12:50:00|91.21|88.81|91.11|88.71|91.3|88.9|91.03|88.63|0
1711112100000|2024-03-22 12:55:00|91.09|88.69|91.11|88.71|91.3|88.9|91.07|88.67|0
1711112400000|2024-03-22 13:00:00|91.09|88.69|90.93|88.53|91.09|88.69|90.75|88.35|0
1711112700000|2024-03-22 13:05:00|90.89|88.49|91.02|88.62|91.02|88.62|90.61|88.21|0
1711113000000|2024-03-22 13:10:00|91.07|88.67|90.84|88.44|91.07|88.67|90.79|88.39|0
1711113300000|2024-03-22 13:15:00|90.79|88.39|90.79|88.39|90.84|88.44|90.52|88.12|0
1711113600000|2024-03-22 13:20:00|90.75|88.35|91.2|88.8|91.29|88.89|90.7|88.3|0
1711113900000|2024-03-22 13:25:00|91.29|88.89|90.65|88.25|91.29|88.89|90.65|88.25|0
1711114200000|2024-03-22 13:30:00|90.56|88.16|90.88|88.48|91.19|88.79|90.11|87.71|0
1711114500000|2024-03-22 13:35:00|90.83|88.43|90.38|87.98|90.83|88.43|90.29|87.89|0
1711114800000|2024-03-22 13:40:00|90.33|87.93|91.28|88.88|91.28|88.88|89.97|87.57|0
1711115100000|2024-03-22 13:45:00|91.24|88.84|91.74|89.34|91.83|89.43|91.15|88.75|0
1711115400000|2024-03-22 13:50:00|91.69|89.29|90.87|88.47|91.69|89.29|90.69|88.29|0
1711115700000|2024-03-22 13:55:00|90.92|88.52|91.28|88.88|91.32|88.92|90.83|88.43|0
1711116000000|2024-03-22 14:00:00|91.23|88.83|90.46|88.06|91.23|88.83|90.46|88.06|0
1711116300000|2024-03-22 14:05:00|90.49|88.09|90.69|88.29|90.82|88.42|90.28|87.88|0
1711116600000|2024-03-22 14:10:00|90.64|88.24|91.36|88.96|91.36|88.96|90.59|88.19|0
1711116900000|2024-03-22 14:15:00|91.41|89.01|90.98|88.58|91.55|89.15|90.82|88.42|0
1711117200000|2024-03-22 14:20:00|91|88.6|91.5|89.1|91.54|89.14|90.86|88.46|0
1711117500000|2024-03-22 14:25:00|91.54|89.14|91.13|88.73|91.86|89.46|91.13|88.73|0
1711117800000|2024-03-22 14:30:00|91.18|88.78|91.59|89.19|91.77|89.37|91.18|88.78|0
1711118100000|2024-03-22 14:35:00|91.54|89.14|91.59|89.19|91.91|89.51|91.49|89.09|0
1711118400000|2024-03-22 14:40:00|91.54|89.14|92.27|89.87|92.27|89.87|91.54|89.14|0
1711118700000|2024-03-22 14:45:00|92.32|89.92|91.99|89.59|92.45|90.05|91.95|89.55|0
1711119000000|2024-03-22 14:50:00|92.04|89.64|92.4|90|92.45|90.05|92.04|89.64|0
1711119300000|2024-03-22 14:55:00|92.36|89.96|92.59|90.19|92.63|90.23|92.36|89.96|0
1711119600000|2024-03-22 15:00:00|92.54|90.14|91.81|89.41|92.54|90.14|91.67|89.27|0
1711119900000|2024-03-22 15:05:00|91.85|89.45|92.08|89.68|92.13|89.73|91.62|89.22|0
1711120200000|2024-03-22 15:10:00|92.03|89.63|91.71|89.31|92.03|89.63|91.53|89.13|0
1711120500000|2024-03-22 15:15:00|91.67|89.27|91.87|89.47|92.08|89.68|91.67|89.27|0
1711120800000|2024-03-22 15:20:00|91.85|89.45|91.53|89.13|91.85|89.45|91.44|89.04|0
1711121100000|2024-03-22 15:25:00|91.48|89.08|91.39|88.99|91.66|89.26|91.3|88.9|0
1711121400000|2024-03-22 15:30:00|91.34|88.94|91.21|88.81|91.39|88.99|91.16|88.76|0
1711121700000|2024-03-22 15:35:00|91.23|88.83|91.75|89.35|91.84|89.44|91.11|88.71|0
1711122000000|2024-03-22 15:40:00|91.71|89.31|91.79|89.39|91.8|89.4|91.43|89.03|0
1711122300000|2024-03-22 15:45:00|91.84|89.44|91.75|89.35|91.89|89.49|91.47|89.07|0
1711122600000|2024-03-22 15:50:00|91.7|89.3|91.26|88.86|91.7|89.3|90.99|88.59|0
1711122900000|2024-03-22 15:55:00|91.21|88.81|90.99|88.59|91.4|89|90.94|88.54|0
1711123200000|2024-03-22 16:00:00|90.96|88.56|91.3|88.9|91.35|88.95|90.8|88.4|0
1711123500000|2024-03-22 16:05:00|91.26|88.86|91.3|88.9|91.44|89.04|91.07|88.67|0
1711123800000|2024-03-22 16:10:00|91.26|88.86|91.39|88.99|91.53|89.13|91.03|88.63|0
1711124100000|2024-03-22 16:15:00|91.44|89.04|91.39|88.99|91.85|89.45|91.39|88.99|0
1711124400000|2024-03-22 16:20:00|91.43|89.03|91.43|89.03|91.62|89.22|91.25|88.85|0
1711124700000|2024-03-22 16:25:00|91.39|88.99|91.39|88.99|91.66|89.26|91.27|88.87|0
1711125000000|2024-03-22 16:30:00|91.34|88.94|91.98|89.58|92.02|89.62|91.32|88.92|0
1711125300000|2024-03-22 16:35:00|92.02|89.62|91.79|89.39|92.21|89.81|91.77|89.37|0
1711125600000|2024-03-22 16:40:00|91.75|89.35|91.29|88.89|91.75|89.35|91.25|88.85|0
1711125900000|2024-03-22 16:45:00|91.31|88.91|91.11|88.71|91.31|88.91|91.02|88.62|0
1711126200000|2024-03-22 16:50:00|91.06|88.66|90.79|88.39|91.11|88.71|90.65|88.25|0
1711126500000|2024-03-22 16:55:00|90.74|88.34|90.7|88.3|91.01|88.61|90.7|88.3|0
1711126800000|2024-03-22 17:00:00|90.65|88.25|90.6|88.2|90.79|88.39|90.6|88.2|0
1711127100000|2024-03-22 17:05:00|90.56|88.16|90.47|88.07|90.6|88.2|90.38|87.98|0
1711127400000|2024-03-22 17:10:00|90.49|88.09|90.33|87.93|90.74|88.34|90.29|87.89|0
1711127700000|2024-03-22 17:15:00|90.35|87.95|90.28|87.88|90.42|88.02|90.01|87.61|0
1711128000000|2024-03-22 17:20:00|90.33|87.93|90.44|88.04|90.64|88.24|90.33|87.93|0
1711128300000|2024-03-22 17:25:00|90.46|88.06|90.26|87.86|90.51|88.11|90.24|87.84|0
1711128600000|2024-03-22 17:30:00|90.24|87.84|90.14|87.74|90.28|87.88|89.92|87.52|0
1711128900000|2024-03-22 17:35:00|90.1|87.7|90.41|88.01|90.46|88.06|90.1|87.7|0
1711129200000|2024-03-22 17:40:00|90.32|87.92|90.19|87.79|90.5|88.1|90.14|87.74|0
1711129500000|2024-03-22 17:45:00|90.14|87.74|89.91|87.51|90.14|87.74|89.69|87.29|0
1711129800000|2024-03-22 17:50:00|89.87|87.47|89.55|87.15|89.87|87.47|89.38|86.98|0
1711130100000|2024-03-22 17:55:00|89.53|87.13|89.37|86.97|89.6|87.2|89.33|86.93|0
1711130400000|2024-03-22 18:00:00|89.46|87.06|89.37|86.97|89.64|87.24|89.28|86.88|0
1711130700000|2024-03-22 18:05:00|89.33|86.93|89.73|87.33|89.77|87.37|89.33|86.93|0
1711131000000|2024-03-22 18:10:00|89.68|87.28|89.73|87.33|89.73|87.33|89.55|87.15|0
1711131300000|2024-03-22 18:15:00|89.77|87.37|90|87.6|90.04|87.64|89.73|87.33|0
1711131600000|2024-03-22 18:20:00|89.95|87.55|90|87.6|90.4|88|89.91|87.51|0
1711131900000|2024-03-22 18:25:00|89.99|87.59|89.41|87.01|90.02|87.62|89.32|86.92|0
1711132200000|2024-03-22 18:30:00|89.46|87.06|89.68|87.28|89.95|87.55|89.41|87.01|0
1711132500000|2024-03-22 18:35:00|89.72|87.32|89.68|87.28|89.77|87.37|89.5|87.1|0
1711132800000|2024-03-22 18:40:00|89.72|87.32|90.03|87.63|90.12|87.72|89.72|87.32|0
1711133100000|2024-03-22 18:45:00|90.01|87.61|90.24|87.84|90.3|87.9|89.94|87.54|0
1711133400000|2024-03-22 18:50:00|90.28|87.88|90.3|87.9|90.39|87.99|90.08|87.68|0
1711133700000|2024-03-22 18:55:00|90.26|87.86|90.03|87.63|90.3|87.9|89.85|87.45|0
1711134000000|2024-03-22 19:00:00|90.08|87.68|90.3|87.9|90.34|87.94|89.98|87.58|0
1711134300000|2024-03-22 19:05:00|90.25|87.85|90.16|87.76|90.52|88.12|90.12|87.72|0
1711134600000|2024-03-22 19:10:00|90.21|87.81|91.29|88.89|91.66|89.26|90.12|87.72|0
1711134900000|2024-03-22 19:15:00|91.25|88.85|91.47|89.07|91.89|89.49|91.16|88.76|0
1711135200000|2024-03-22 19:20:00|91.43|89.03|91.34|88.94|91.66|89.26|91.25|88.85|0
1711135500000|2024-03-22 19:25:00|91.29|88.89|90.88|88.48|91.29|88.89|90.79|88.39|0
1711135800000|2024-03-22 19:30:00|90.86|88.46|91.15|88.75|91.38|88.98|90.83|88.43|0
1711136100000|2024-03-22 19:35:00|91.06|88.66|92.31|89.91|94.03|91.63|90.65|88.25|0
1711136400000|2024-03-22 19:40:00|92.27|89.87|91.99|89.59|92.45|90.05|91.9|89.5|0
1711136700000|2024-03-22 19:45:00|92.04|89.64|91.9|89.5|92.22|89.82|91.86|89.46|0
1711137000000|2024-03-22 19:50:00|91.86|89.46|91.81|89.41|91.99|89.59|91.4|89|0
1711137300000|2024-03-22 19:55:00|91.85|89.45|93.41|91.01|93.41|91.01|91.72|89.32|0
1711137600000|2024-03-22 20:00:00|93.09|90.69|93.59|91.19|93.69|91.29|93.09|90.69|0
1711137900000|2024-03-22 20:05:00|93.64|91.24|93.87|91.47|93.92|91.52|93.55|91.15|0
1711138200000|2024-03-22 20:10:00|93.82|91.42|93.82|91.42|93.91|91.51|93.78|91.38|0
1711326900000|2024-03-25 00:35:00|93.55|91.15|93.6|91.2|93.65|91.25|93.51|91.11|0
1711327200000|2024-03-25 00:40:00|93.58|91.18|93.64|91.24|93.69|91.29|93.55|91.15|0
1711327500000|2024-03-25 00:45:00|93.69|91.29|93.64|91.24|93.74|91.34|93.6|91.2|0
1711327800000|2024-03-25 00:50:00|93.6|91.2|93.69|91.29|93.69|91.29|93.5|91.1|0
1711328100000|2024-03-25 00:55:00|93.64|91.24|93.78|91.38|93.83|91.43|93.59|91.19|0
1711328400000|2024-03-25 01:00:00|93.82|91.42|93.87|91.47|93.92|91.52|93.68|91.28|0
1711328700000|2024-03-25 01:05:00|93.82|91.42|93.73|91.33|93.92|91.52|93.68|91.28|0
1711329000000|2024-03-25 01:10:00|93.78|91.38|93.91|91.51|93.96|91.56|93.73|91.33|0
1711329300000|2024-03-25 01:15:00|93.96|91.56|93.7|91.3|94.01|91.61|93.63|91.23|0
1711329600000|2024-03-25 01:20:00|93.68|91.28|93.49|91.09|93.68|91.28|93.45|91.05|0
1711329900000|2024-03-25 01:25:00|93.54|91.14|93.49|91.09|93.68|91.28|93.49|91.09|0
1711330200000|2024-03-25 01:30:00|93.45|91.05|93.58|91.18|93.58|91.18|93.45|91.05|0
1711330500000|2024-03-25 01:35:00|93.54|91.14|93.21|90.81|93.58|91.18|93.21|90.81|0
1711330800000|2024-03-25 01:40:00|93.26|90.86|93.4|91|93.4|91|93.17|90.77|0
1711331100000|2024-03-25 01:45:00|93.35|90.95|93.49|91.09|93.49|91.09|93.3|90.9|0
1711331400000|2024-03-25 01:50:00|93.53|91.13|93.49|91.09|93.58|91.18|93.44|91.04|0
1711331700000|2024-03-25 01:55:00|93.53|91.13|93.48|91.08|93.62|91.22|93.48|91.08|0
1711332000000|2024-03-25 02:00:00|93.53|91.13|93.62|91.22|93.67|91.27|93.53|91.13|0
1711332300000|2024-03-25 02:05:00|93.67|91.27|93.62|91.22|93.71|91.31|93.62|91.22|0
1711332600000|2024-03-25 02:10:00|93.67|91.27|93.66|91.26|93.85|91.45|93.66|91.26|0
1711332900000|2024-03-25 02:15:00|93.71|91.31|94.26|91.86|94.4|92|93.71|91.31|0
1711333200000|2024-03-25 02:20:00|94.31|91.91|94.22|91.82|94.5|92.1|94.22|91.82|0
1711333500000|2024-03-25 02:25:00|94.26|91.86|94.12|91.72|94.31|91.91|94.12|91.72|0
1711333800000|2024-03-25 02:30:00|94.08|91.68|94.12|91.72|94.21|91.81|94.03|91.63|0
1711334100000|2024-03-25 02:35:00|94.15|91.75|94.12|91.72|94.21|91.81|94.01|91.61|0
1711334400000|2024-03-25 02:40:00|94.07|91.67|94.21|91.81|94.26|91.86|94.03|91.63|0
1711334700000|2024-03-25 02:45:00|94.16|91.76|94.07|91.67|94.21|91.81|94.02|91.62|0
1711335000000|2024-03-25 02:50:00|94.12|91.72|94.07|91.67|94.16|91.76|94.02|91.62|0
1711335300000|2024-03-25 02:55:00|94.05|91.65|93.97|91.57|94.07|91.67|93.97|91.57|0
1711335600000|2024-03-25 03:00:00|94.02|91.62|94.16|91.76|94.21|91.81|94.02|91.62|0
1711335900000|2024-03-25 03:05:00|94.11|91.71|94.06|91.66|94.16|91.76|94.02|91.62|0
1711336200000|2024-03-25 03:10:00|94.11|91.71|94.11|91.71|94.34|91.94|94.11|91.71|0
1711336500000|2024-03-25 03:15:00|94.06|91.66|94.06|91.66|94.11|91.71|94.02|91.62|0
1711336800000|2024-03-25 03:20:00|94.09|91.69|94.15|91.75|94.15|91.75|94.06|91.66|0
1711337100000|2024-03-25 03:25:00|94.13|91.73|94.2|91.8|94.2|91.8|94.11|91.71|0
1711337400000|2024-03-25 03:30:00|94.24|91.84|94.2|91.8|94.29|91.89|94.2|91.8|0
1711337700000|2024-03-25 03:35:00|94.24|91.84|94.15|91.75|94.24|91.84|94.15|91.75|0
1711338000000|2024-03-25 03:40:00|94.19|91.79|94.38|91.98|94.38|91.98|94.19|91.79|0
1711338300000|2024-03-25 03:45:00|94.33|91.93|94.1|91.7|94.33|91.93|94.08|91.68|0
1711338600000|2024-03-25 03:50:00|94.15|91.75|94.19|91.79|94.24|91.84|94.14|91.74|0
1711338900000|2024-03-25 03:55:00|94.14|91.74|94.1|91.7|94.19|91.79|94.1|91.7|0
1711339200000|2024-03-25 04:00:00|94.14|91.74|94.14|91.74|94.14|91.74|94.12|91.72|0
1711339500000|2024-03-25 04:05:00|94.19|91.79|94.23|91.83|94.33|91.93|94.14|91.74|0
1711339800000|2024-03-25 04:10:00|94.28|91.88|94.23|91.83|94.28|91.88|94.23|91.83|0
1711340100000|2024-03-25 04:15:00|94.28|91.88|94.23|91.83|94.32|91.92|94.23|91.83|0
1711340400000|2024-03-25 04:20:00|94.28|91.88|94.32|91.92|94.41|92.01|94.28|91.88|0
1711340700000|2024-03-25 04:25:00|94.37|91.97|94.09|91.69|94.37|91.97|94.09|91.69|0
1711341000000|2024-03-25 04:30:00|94.04|91.64|94.13|91.73|94.18|91.78|94.04|91.64|0
1711341300000|2024-03-25 04:35:00|94.08|91.68|94.18|91.78|94.18|91.78|94.08|91.68|0
1711341600000|2024-03-25 04:40:00|94.13|91.73|94.13|91.73|94.18|91.78|94.13|91.73|0
1711341900000|2024-03-25 04:45:00|94.15|91.75|94.17|91.77|94.22|91.82|94.13|91.73|0
1711342200000|2024-03-25 04:50:00|94.22|91.82|94.22|91.82|94.22|91.82|94.17|91.77|0
1711342500000|2024-03-25 04:55:00|94.17|91.77|94.22|91.82|94.22|91.82|94.17|91.77|0
1711342800000|2024-03-25 05:00:00|94.17|91.77|94.08|91.68|94.36|91.96|94.03|91.63|0
1711343100000|2024-03-25 05:05:00|94.12|91.72|94.26|91.86|94.26|91.86|94.12|91.72|0
1711343400000|2024-03-25 05:10:00|94.21|91.81|94.21|91.81|94.31|91.91|94.17|91.77|0
1711343700000|2024-03-25 05:15:00|94.24|91.84|94.49|92.09|94.58|92.18|94.24|91.84|0
1711344000000|2024-03-25 05:20:00|94.44|92.04|94.44|92.04|94.54|92.14|94.4|92|0
1711344300000|2024-03-25 05:25:00|94.49|92.09|94.58|92.18|94.58|92.18|94.44|92.04|0
1711344600000|2024-03-25 05:30:00|94.53|92.13|94.49|92.09|94.58|92.18|94.39|91.99|0
1711344900000|2024-03-25 05:35:00|94.53|92.13|94.62|92.22|94.67|92.27|94.51|92.11|0
1711345200000|2024-03-25 05:40:00|94.58|92.18|94.48|92.08|94.58|92.18|94.44|92.04|0
1711345500000|2024-03-25 05:45:00|94.53|92.13|94.48|92.08|94.58|92.18|94.48|92.08|0
1711345800000|2024-03-25 05:50:00|94.53|92.13|94.67|92.27|94.67|92.27|94.48|92.08|0
1711346100000|2024-03-25 05:55:00|94.62|92.22|94.67|92.27|94.67|92.27|94.57|92.17|0
1711346400000|2024-03-25 06:00:00|94.62|92.22|94.85|92.45|94.94|92.54|94.62|92.22|0
1711346700000|2024-03-25 06:05:00|94.9|92.5|95.08|92.68|95.18|92.78|94.9|92.5|0
1711347000000|2024-03-25 06:10:00|95.13|92.73|95.03|92.63|95.18|92.78|94.99|92.59|0
1711347300000|2024-03-25 06:15:00|95.13|92.73|95.17|92.77|95.22|92.82|95.08|92.68|0
1711347600000|2024-03-25 06:20:00|95.22|92.82|95.36|92.96|95.41|93.01|95.17|92.77|0
1711347900000|2024-03-25 06:25:00|95.31|92.91|95.12|92.72|95.36|92.96|95.12|92.72|0
1711348200000|2024-03-25 06:30:00|95.08|92.68|95.12|92.72|95.12|92.72|94.98|92.58|0
1711348500000|2024-03-25 06:35:00|95.08|92.68|95.07|92.67|96.67|94.27|95.01|92.61|0
1711348800000|2024-03-25 06:40:00|95.12|92.72|94.98|92.58|95.17|92.77|94.98|92.58|0
1711349100000|2024-03-25 06:45:00|94.93|92.53|94.88|92.48|94.98|92.58|94.84|92.44|0
1711349400000|2024-03-25 06:50:00|94.84|92.44|94.86|92.46|94.88|92.48|94.84|92.44|0
1711349700000|2024-03-25 06:55:00|94.84|92.44|94.88|92.48|94.93|92.53|94.79|92.39|0
1711350000000|2024-03-25 07:00:00|94.93|92.53|95.16|92.76|95.21|92.81|94.83|92.43|0
1711350300000|2024-03-25 07:05:00|95.21|92.81|95.16|92.76|95.3|92.9|95.11|92.71|0
1711350600000|2024-03-25 07:10:00|95.11|92.71|94.88|92.48|95.11|92.71|94.78|92.38|0
1711350900000|2024-03-25 07:15:00|94.9|92.5|94.83|92.43|94.97|92.57|94.83|92.43|0
1711351200000|2024-03-25 07:20:00|94.78|92.38|94.78|92.38|94.87|92.47|94.73|92.33|0
1711351500000|2024-03-25 07:25:00|94.76|92.36|94.8|92.4|94.92|92.52|94.73|92.33|0
1711351800000|2024-03-25 07:30:00|94.83|92.43|94.82|92.42|94.97|92.57|94.78|92.38|0
1711352100000|2024-03-25 07:35:00|94.85|92.45|94.73|92.33|94.87|92.47|94.54|92.14|0
1711352400000|2024-03-25 07:40:00|94.71|92.31|94.54|92.14|94.73|92.33|94.52|92.12|0
1711352700000|2024-03-25 07:45:00|94.5|92.1|94.68|92.28|94.68|92.28|94.45|92.05|0
1711353000000|2024-03-25 07:50:00|94.73|92.33|94.59|92.19|94.77|92.37|94.59|92.19|0
1711353300000|2024-03-25 07:55:00|94.54|92.14|94.77|92.37|94.77|92.37|94.49|92.09|0
1711353600000|2024-03-25 08:00:00|94.72|92.32|94.02|91.62|94.72|92.32|93.98|91.58|0
1711353900000|2024-03-25 08:05:00|94.07|91.67|93.22|90.82|94.21|91.81|93.22|90.82|0
1711354200000|2024-03-25 08:10:00|93.17|90.77|93.08|90.68|93.36|90.96|93.08|90.68|0
1711354500000|2024-03-25 08:15:00|93.06|90.66|93.22|90.82|93.26|90.86|92.99|90.59|0
1711354800000|2024-03-25 08:20:00|93.26|90.86|93.44|91.04|93.68|91.28|93.26|90.86|0
1711355100000|2024-03-25 08:25:00|93.49|91.09|93.21|90.81|93.54|91.14|93.07|90.67|0
1711355400000|2024-03-25 08:30:00|93.17|90.77|92.89|90.49|93.3|90.9|92.89|90.49|0
1711355700000|2024-03-25 08:35:00|92.87|90.47|93.35|90.95|93.35|90.95|92.84|90.44|0
1711356000000|2024-03-25 08:40:00|93.33|90.93|93.09|90.69|93.35|90.95|93.02|90.62|0
1711356300000|2024-03-25 08:45:00|93.07|90.67|93.3|90.9|93.35|90.95|93.07|90.67|0
1711356600000|2024-03-25 08:50:00|93.35|90.95|93.67|91.27|93.71|91.31|93.25|90.85|0
1711356900000|2024-03-25 08:55:00|93.62|91.22|93.43|91.03|93.76|91.36|93.18|90.78|0
1711357200000|2024-03-25 09:00:00|93.39|90.99|93.71|91.31|93.9|91.5|93.27|90.87|0
1711357500000|2024-03-25 09:05:00|93.76|91.36|93.85|91.45|93.94|91.54|93.66|91.26|0
1711357800000|2024-03-25 09:10:00|93.87|91.47|93.8|91.4|93.94|91.54|93.75|91.35|0
1711358100000|2024-03-25 09:15:00|93.89|91.49|93.92|91.52|93.94|91.54|93.78|91.38|0
1711358400000|2024-03-25 09:20:00|93.89|91.49|93.84|91.44|93.94|91.54|93.75|91.35|0
1711358700000|2024-03-25 09:25:00|93.89|91.49|93.84|91.44|94.08|91.68|93.82|91.42|0
1711359000000|2024-03-25 09:30:00|93.89|91.49|93.93|91.53|93.93|91.53|93.63|91.23|0
1711359300000|2024-03-25 09:35:00|93.91|91.51|94.12|91.72|94.12|91.72|93.89|91.49|0
1711359600000|2024-03-25 09:40:00|94.17|91.77|94.02|91.62|94.17|91.77|93.98|91.58|0
1711359900000|2024-03-25 09:45:00|94.05|91.65|94.02|91.62|94.12|91.72|93.93|91.53|0
1711360200000|2024-03-25 09:50:00|94.05|91.65|94.39|91.99|94.39|91.99|93.98|91.58|0
1711360500000|2024-03-25 09:55:00|94.35|91.95|94.77|92.37|94.91|92.51|94.35|91.95|0
1711360800000|2024-03-25 10:00:00|94.79|92.39|94.58|92.18|94.95|92.55|94.58|92.18|0
1711361100000|2024-03-25 10:05:00|94.62|92.22|94.81|92.41|94.86|92.46|94.62|92.22|0
1711361400000|2024-03-25 10:10:00|94.86|92.46|95.23|92.83|95.23|92.83|94.76|92.36|0
1711361700000|2024-03-25 10:15:00|95.28|92.88|94.48|92.08|95.32|92.92|93.78|91.38|0
1711362000000|2024-03-25 10:20:00|94.52|92.12|94.48|92.08|94.62|92.22|94.43|92.03|0
1711362300000|2024-03-25 10:25:00|94.47|92.07|94.43|92.03|94.5|92.1|94.24|91.84|0
1711362600000|2024-03-25 10:30:00|94.4|92|94.43|92.03|94.47|92.07|94.29|91.89|0
1711362900000|2024-03-25 10:35:00|94.47|92.07|94.45|92.05|94.57|92.17|94.38|91.98|0
1711363200000|2024-03-25 10:40:00|94.47|92.07|94.38|91.98|94.52|92.12|94.33|91.93|0
1711363500000|2024-03-25 10:45:00|94.42|92.02|94.7|92.3|94.7|92.3|94.42|92.02|0
1711363800000|2024-03-25 10:50:00|94.66|92.26|94.56|92.16|94.7|92.3|94.47|92.07|0
1711364100000|2024-03-25 10:55:00|94.54|92.14|94.61|92.21|94.7|92.3|94.51|92.11|0
1711364400000|2024-03-25 11:00:00|94.56|92.16|94.98|92.58|95.12|92.72|94.56|92.16|0
1711364700000|2024-03-25 11:05:00|95.03|92.63|95.26|92.86|95.4|93|94.98|92.58|0
1711365000000|2024-03-25 11:10:00|95.31|92.91|95.12|92.72|95.45|93.05|95.12|92.72|0
1711365300000|2024-03-25 11:15:00|95.14|92.74|95.26|92.86|95.35|92.95|95.12|92.72|0
1711365600000|2024-03-25 11:20:00|95.3|92.9|95.44|93.04|95.73|93.33|95.3|92.9|0
1711365900000|2024-03-25 11:25:00|95.49|93.09|95.44|93.04|95.59|93.19|95.35|92.95|0
1711366200000|2024-03-25 11:30:00|95.49|93.09|95.39|92.99|95.54|93.14|95.3|92.9|0
1711366500000|2024-03-25 11:35:00|95.44|93.04|95.53|93.13|95.53|93.13|95.25|92.85|0
1711366800000|2024-03-25 11:40:00|95.51|93.11|95.65|93.25|95.75|93.35|95.12|92.72|0
1711367100000|2024-03-25 11:45:00|95.6|93.2|95.75|93.35|95.79|93.39|95.51|93.11|0
1711367400000|2024-03-25 11:50:00|95.74|93.34|95.65|93.25|96.08|93.68|95.65|93.25|0
1711367700000|2024-03-25 11:55:00|95.7|93.3|95.6|93.2|95.84|93.44|95.6|93.2|0
1711368000000|2024-03-25 12:00:00|95.65|93.25|95.36|92.96|95.74|93.34|95.32|92.92|0
1711368300000|2024-03-25 12:05:00|95.41|93.01|95.83|93.43|95.83|93.43|95.27|92.87|0
1711368600000|2024-03-25 12:10:00|95.81|93.41|95.78|93.38|95.98|93.58|95.69|93.29|0
1711368900000|2024-03-25 12:15:00|95.69|93.29|95.22|92.82|95.69|93.29|95.17|92.77|0
1711369200000|2024-03-25 12:20:00|95.26|92.86|95.07|92.67|95.31|92.91|95.07|92.67|0
1711369500000|2024-03-25 12:25:00|95.12|92.72|95.12|92.72|95.38|92.98|95.07|92.67|0
1711369800000|2024-03-25 12:30:00|95.1|92.7|95.17|92.77|95.26|92.86|95.02|92.62|0
1711370100000|2024-03-25 12:35:00|95.12|92.72|95.54|93.14|95.61|93.21|95.12|92.72|0
1711370400000|2024-03-25 12:40:00|95.52|93.12|95.02|92.62|95.52|93.12|95.02|92.62|0
1711370700000|2024-03-25 12:45:00|95.07|92.67|95.11|92.71|95.11|92.71|95.02|92.62|0
1711371000000|2024-03-25 12:50:00|95.07|92.67|95.16|92.76|95.35|92.95|95.07|92.67|0
1711371300000|2024-03-25 12:55:00|95.11|92.71|95.16|92.76|95.37|92.97|95.11|92.71|0
1711371600000|2024-03-25 13:00:00|95.21|92.81|95.06|92.66|95.21|92.81|95.02|92.62|0
1711371900000|2024-03-25 13:05:00|95.02|92.62|95.34|92.94|95.44|93.04|95.02|92.62|0
1711372200000|2024-03-25 13:10:00|95.39|92.99|95.08|92.68|95.58|93.18|95.06|92.66|0
1711372500000|2024-03-25 13:15:00|95.11|92.71|95.2|92.8|95.2|92.8|94.96|92.56|0
1711372800000|2024-03-25 13:20:00|95.15|92.75|95.2|92.8|95.29|92.89|95.06|92.66|0
1711373100000|2024-03-25 13:25:00|95.15|92.75|95.34|92.94|95.48|93.08|94.87|92.47|0
1711373400000|2024-03-25 13:30:00|95.48|93.08|94.54|92.14|95.48|93.08|94.35|91.95|0
1711373700000|2024-03-25 13:35:00|94.49|92.09|94.77|92.37|94.82|92.42|94.35|91.95|0
1711374000000|2024-03-25 13:40:00|94.72|92.32|95.48|93.08|95.76|93.36|94.72|92.32|0
1711374300000|2024-03-25 13:45:00|95.57|93.17|94.96|92.56|95.71|93.31|94.86|92.46|0
1711374600000|2024-03-25 13:50:00|95|92.6|93|90.6|95|92.6|92.89|90.49|0
1711374900000|2024-03-25 13:55:00|93.07|90.67|93.79|91.39|94.21|91.81|92.93|90.53|0
1711375200000|2024-03-25 14:00:00|93.93|91.53|94.25|91.85|94.25|91.85|93.79|91.39|0
1711375500000|2024-03-25 14:05:00|94.16|91.76|93.64|91.24|94.16|91.76|93.46|91.06|0
1711375800000|2024-03-25 14:10:00|93.55|91.15|93.18|90.78|93.55|91.15|92.99|90.59|0
1711376100000|2024-03-25 14:15:00|93.09|90.69|93.22|90.82|93.36|90.96|92.95|90.55|0
1711376400000|2024-03-25 14:20:00|93.18|90.78|93.27|90.87|93.36|90.96|92.71|90.31|0
1711376700000|2024-03-25 14:25:00|93.22|90.82|93.55|91.15|93.64|91.24|93.04|90.64|0
1711377000000|2024-03-25 14:30:00|93.5|91.1|93.27|90.87|93.87|91.47|93.27|90.87|0
1711377300000|2024-03-25 14:35:00|93.22|90.82|93.45|91.05|93.78|91.38|93.17|90.77|0
1711377600000|2024-03-25 14:40:00|93.4|91|93.54|91.14|93.77|91.37|93.38|90.98|0
1711377900000|2024-03-25 14:45:00|93.59|91.19|93.77|91.37|94.1|91.7|93.54|91.14|0
1711378200000|2024-03-25 14:50:00|93.68|91.28|93.68|91.28|93.91|91.51|93.54|91.14|0
1711378500000|2024-03-25 14:55:00|93.63|91.23|93.26|90.86|93.68|91.28|93.17|90.77|0
1711378800000|2024-03-25 15:00:00|93.17|90.77|93.07|90.67|93.35|90.95|92.98|90.58|0
1711379100000|2024-03-25 15:05:00|93.02|90.62|93.16|90.76|93.3|90.9|92.89|90.49|0
1711379400000|2024-03-25 15:10:00|93.14|90.74|93.3|90.9|93.49|91.09|93.02|90.62|0
1711379700000|2024-03-25 15:15:00|93.28|90.88|93.16|90.76|93.48|91.08|92.93|90.53|0
1711380000000|2024-03-25 15:20:00|93.11|90.71|93.39|90.99|93.53|91.13|93.07|90.67|0
1711380300000|2024-03-25 15:25:00|93.34|90.94|93.18|90.78|93.62|91.22|93.06|90.66|0
1711380600000|2024-03-25 15:30:00|93.2|90.8|93.34|90.94|93.57|91.17|93.16|90.76|0
1711380900000|2024-03-25 15:35:00|93.32|90.92|93.01|90.61|93.53|91.13|92.97|90.57|0
1711381200000|2024-03-25 15:40:00|92.97|90.57|93.01|90.61|93.11|90.71|92.83|90.43|0
1711381500000|2024-03-25 15:45:00|92.97|90.57|92.92|90.52|93.06|90.66|92.73|90.33|0
1711381800000|2024-03-25 15:50:00|92.87|90.47|93.06|90.66|93.34|90.94|92.83|90.43|0
1711382100000|2024-03-25 15:55:00|93.01|90.61|93.19|90.79|93.24|90.84|92.85|90.45|0
1711382400000|2024-03-25 16:00:00|93.15|90.75|93.61|91.21|93.75|91.35|93.15|90.75|0
1711382700000|2024-03-25 16:05:00|93.66|91.26|93.61|91.21|93.66|91.26|93.42|91.02|0
1711383000000|2024-03-25 16:10:00|93.56|91.16|93.28|90.88|93.56|91.16|93.19|90.79|0
1711383300000|2024-03-25 16:15:00|93.33|90.93|93.05|90.65|93.33|90.93|93|90.6|0
1711383600000|2024-03-25 16:20:00|93.07|90.67|93.09|90.69|93.28|90.88|93.05|90.65|0
1711383900000|2024-03-25 16:25:00|93.05|90.65|93.37|90.97|93.37|90.97|93|90.6|0
1711384200000|2024-03-25 16:30:00|93.32|90.92|93.46|91.06|93.56|91.16|93.28|90.88|0
1711384500000|2024-03-25 16:35:00|93.42|91.02|93.55|91.15|93.55|91.15|93.28|90.88|0
1711384800000|2024-03-25 16:40:00|93.65|91.25|93.51|91.11|93.69|91.29|93.18|90.78|0
1711385100000|2024-03-25 16:45:00|93.46|91.06|93.64|91.24|93.74|91.34|93.37|90.97|0
1711385400000|2024-03-25 16:50:00|93.69|91.29|93.22|90.82|93.83|91.43|93.18|90.78|0
1711385700000|2024-03-25 16:55:00|93.18|90.78|93.5|91.1|93.59|91.19|93.18|90.78|0
1711386000000|2024-03-25 17:00:00|93.46|91.06|93.36|90.96|93.64|91.24|93.31|90.91|0
1711386300000|2024-03-25 17:05:00|93.41|91.01|93.59|91.19|93.69|91.29|93.36|90.96|0
1711386600000|2024-03-25 17:10:00|93.55|91.15|93.45|91.05|93.92|91.52|93.45|91.05|0
1711386900000|2024-03-25 17:15:00|93.5|91.1|93.45|91.05|93.54|91.14|93.31|90.91|0
1711387200000|2024-03-25 17:20:00|93.4|91|93.49|91.09|93.77|91.37|93.36|90.96|0
1711387500000|2024-03-25 17:25:00|93.47|91.07|93.28|90.88|93.47|91.07|93.17|90.77|0
1711387800000|2024-03-25 17:30:00|93.26|90.86|93.21|90.81|93.4|91|93.12|90.72|0
1711388100000|2024-03-25 17:35:00|93.26|90.86|93.26|90.86|93.4|91|93.21|90.81|0
1711388400000|2024-03-25 17:40:00|93.21|90.81|92.98|90.58|93.21|90.81|92.93|90.53|0
1711388700000|2024-03-25 17:45:00|93.02|90.62|93.25|90.85|93.26|90.86|92.93|90.53|0
1711389000000|2024-03-25 17:50:00|93.21|90.81|93.16|90.76|93.39|90.99|93.12|90.72|0
1711389300000|2024-03-25 17:55:00|93.21|90.81|92.97|90.57|93.3|90.9|92.93|90.53|0
1711389600000|2024-03-25 18:00:00|92.93|90.53|93.02|90.62|93.11|90.71|92.93|90.53|0
1711389900000|2024-03-25 18:05:00|92.97|90.57|92.69|90.29|93.02|90.62|92.69|90.29|0
1711390200000|2024-03-25 18:10:00|92.65|90.25|92.83|90.43|92.83|90.43|92.65|90.25|0
1711390500000|2024-03-25 18:15:00|92.78|90.38|92.64|90.24|92.88|90.48|92.51|90.11|0
1711390800000|2024-03-25 18:20:00|92.69|90.29|92.74|90.34|92.74|90.34|92.55|90.15|0
1711391100000|2024-03-25 18:25:00|92.69|90.29|92.6|90.2|92.83|90.43|92.55|90.15|0
1711391400000|2024-03-25 18:30:00|92.55|90.15|92.87|90.47|92.87|90.47|92.55|90.15|0
1711391700000|2024-03-25 18:35:00|92.83|90.43|92.55|90.15|92.87|90.47|92.48|90.08|0
1711392000000|2024-03-25 18:40:00|92.5|90.1|92.87|90.47|92.87|90.47|92.45|90.05|0
1711392300000|2024-03-25 18:45:00|92.91|90.51|92.82|90.42|92.96|90.56|92.64|90.24|0
1711392600000|2024-03-25 18:50:00|92.87|90.47|92.68|90.28|92.87|90.47|92.59|90.19|0
1711392900000|2024-03-25 18:55:00|92.63|90.23|92.68|90.28|92.82|90.42|92.59|90.19|0
1711393200000|2024-03-25 19:00:00|92.73|90.33|92.96|90.56|92.96|90.56|92.73|90.33|0
1711393500000|2024-03-25 19:05:00|93|90.6|93.23|90.83|93.23|90.83|92.82|90.42|0
1711393800000|2024-03-25 19:10:00|93.28|90.88|93.42|91.02|93.56|91.16|93.19|90.79|0
1711394100000|2024-03-25 19:15:00|93.37|90.97|93.99|91.59|94.22|91.82|93.37|90.97|0
1711394400000|2024-03-25 19:20:00|93.94|91.54|94.22|91.82|94.55|92.15|93.94|91.54|0
1711394700000|2024-03-25 19:25:00|94.27|91.87|94.31|91.91|94.41|92.01|94.17|91.77|0
1711395000000|2024-03-25 19:30:00|94.41|92.01|94.03|91.63|94.41|92.01|93.94|91.54|0
1711395300000|2024-03-25 19:35:00|93.98|91.58|94.12|91.72|94.22|91.82|93.84|91.44|0
1711395600000|2024-03-25 19:40:00|94.08|91.68|93.89|91.49|94.08|91.68|93.56|91.16|0
1711395900000|2024-03-25 19:45:00|93.84|91.44|94.12|91.72|94.17|91.77|93.75|91.35|0
1711396200000|2024-03-25 19:50:00|94.31|91.91|95.06|92.66|95.1|92.7|94.26|91.86|0
1711396500000|2024-03-25 19:55:00|94.96|92.56|94.87|92.47|95.38|92.98|94.77|92.37|0
1711396800000|2024-03-25 20:00:00|94.91|92.51|95.15|92.75|95.15|92.75|94.63|92.23|0
1711397100000|2024-03-25 20:05:00|95.1|92.7|95.1|92.7|95.15|92.75|94.96|92.56|0
1711397400000|2024-03-25 20:10:00|95.08|92.68|95|92.6|95.1|92.7|94.96|92.56|0
1711397700000|2024-03-25 20:15:00|94.96|92.56|95|92.6|95.05|92.65|94.91|92.51|0
1711398000000|2024-03-25 20:20:00|94.95|92.55|94.81|92.41|95|92.6|94.77|92.37|0
1711398300000|2024-03-25 20:25:00|94.84|92.44|94.81|92.41|94.86|92.46|94.76|92.36|0
1711398600000|2024-03-25 20:30:00|94.86|92.46|94.86|92.46|94.86|92.46|94.72|92.32|0
1711398900000|2024-03-25 20:35:00|94.9|92.5|94.76|92.36|94.9|92.5|94.76|92.36|0
1711399200000|2024-03-25 20:40:00|94.71|92.31|94.76|92.36|94.81|92.41|94.67|92.27|0
1711399500000|2024-03-25 20:45:00|94.71|92.31|94.76|92.36|94.8|92.4|94.71|92.31|0
1711399800000|2024-03-25 20:50:00|94.8|92.4|94.71|92.31|94.85|92.45|94.71|92.31|0
1711400100000|2024-03-25 20:55:00|94.69|92.29|94.5|92.1|94.69|92.29|94.45|92.05|0
1711400400000|2024-03-25 21:00:00|94.49|92.09|94.53|92.13|94.56|92.16|94.49|92.09|0
1711400700000|2024-03-25 21:05:00|94.54|92.14|94.57|92.17|94.57|92.17|94.54|92.14|0
1711401000000|2024-03-25 21:10:00|94.59|92.19|94.54|92.14|94.6|92.2|94.54|92.14|0
1711401300000|2024-03-25 21:15:00|94.55|92.15|94.55|92.15|94.61|92.21|94.54|92.14|0
1711401600000|2024-03-25 21:20:00|94.6|92.2|94.55|92.15|94.6|92.2|94.51|92.11|0
1711401900000|2024-03-25 21:25:00|94.53|92.13|94.53|92.13|94.53|92.13|94.53|92.13|0
1711402200000|2024-03-25 21:30:00|94.51|92.11|94.52|92.12|94.53|92.13|94.5|92.1|0
1711402500000|2024-03-25 21:35:00|94.5|92.1|94.52|92.12|94.52|92.12|94.5|92.1|0
1711402800000|2024-03-25 21:40:00|94.53|92.13|94.51|92.11|94.53|92.13|94.51|92.11|0
1711403100000|2024-03-25 21:45:00|94.5|92.1|94.49|92.09|94.5|92.1|94.49|92.09|0
1711403400000|2024-03-25 21:50:00|94.48|92.08|94.49|92.09|94.5|92.1|94.48|92.08|0
1711403700000|2024-03-25 21:55:00|94.48|92.08|94.45|92.05|94.49|92.09|94.44|92.04|0
1711404000000|2024-03-25 22:00:00|94.39|91.99|94.11|91.71|94.41|92.01|94.08|91.68|0
1711404300000|2024-03-25 22:05:00|94.08|91.68|93.99|91.59|94.13|91.73|93.99|91.59|0
1711404600000|2024-03-25 22:10:00|93.94|91.54|93.89|91.49|93.94|91.54|93.8|91.4|0
1711404900000|2024-03-25 22:15:00|93.85|91.45|93.84|91.44|93.94|91.54|93.8|91.4|0
1711405200000|2024-03-25 22:20:00|93.89|91.49|93.8|91.4|93.89|91.49|93.8|91.4|0
1711405500000|2024-03-25 22:25:00|93.84|91.44|93.93|91.53|93.93|91.53|93.8|91.4|0
1711405800000|2024-03-25 22:30:00|93.98|91.58|94.07|91.67|94.07|91.67|93.96|91.56|0
1711406100000|2024-03-25 22:35:00|94.1|91.7|93.98|91.58|94.17|91.77|93.98|91.58|0
1711406400000|2024-03-25 22:40:00|94.02|91.62|94.07|91.67|94.07|91.67|94.02|91.62|0
1711406700000|2024-03-25 22:45:00|94.12|91.72|94.07|91.67|94.12|91.72|94.02|91.62|0
1711407000000|2024-03-25 22:50:00|94.02|91.62|94.07|91.67|94.11|91.71|94.02|91.62|0
1711407300000|2024-03-25 22:55:00|94.11|91.71|94.16|91.76|94.16|91.76|94.11|91.71|0
1711407600000|2024-03-25 23:00:00|94.11|91.71|94.06|91.66|94.11|91.71|94.02|91.62|0
1711407900000|2024-03-25 23:05:00|94.11|91.71|94.06|91.66|94.11|91.71|94.06|91.66|0
1711408200000|2024-03-25 23:10:00|94.02|91.62|94.2|91.8|94.34|91.94|94.02|91.62|0
1711408500000|2024-03-25 23:15:00|94.15|91.75|94.22|91.82|94.25|91.85|94.15|91.75|0
1711408800000|2024-03-25 23:20:00|94.25|91.85|94.29|91.89|94.34|91.94|94.2|91.8|0
1711409100000|2024-03-25 23:25:00|94.24|91.84|94.1|91.7|94.24|91.84|94.1|91.7|0
1711409400000|2024-03-25 23:30:00|94.15|91.75|94.05|91.65|94.15|91.75|94.01|91.61|0
1711409700000|2024-03-25 23:35:00|94.08|91.68|94.01|91.61|94.1|91.7|93.96|91.56|0
1711410000000|2024-03-25 23:40:00|93.96|91.56|93.91|91.51|94.01|91.61|93.91|91.51|0
1711410300000|2024-03-25 23:45:00|93.87|91.47|93.91|91.51|93.91|91.51|93.82|91.42|0
1711410600000|2024-03-25 23:50:00|93.89|91.49|93.72|91.32|93.89|91.49|93.72|91.32|0
1711410900000|2024-03-25 23:55:00|93.77|91.37|93.81|91.41|93.86|91.46|93.75|91.35|0
1711411200000|2024-03-26 00:00:00|93.86|91.46|93.81|91.41|94|91.6|93.81|91.41|0
1711411500000|2024-03-26 00:05:00|93.84|91.44|93.72|91.32|93.86|91.46|93.72|91.32|0
1711411800000|2024-03-26 00:10:00|93.67|91.27|93.62|91.22|93.67|91.27|93.58|91.18|0
1711412100000|2024-03-26 00:15:00|93.58|91.18|93.67|91.27|93.76|91.36|93.53|91.13|0
1711412400000|2024-03-26 00:20:00|93.72|91.32|92.99|90.59|93.72|91.32|92.61|90.21|0
1711412700000|2024-03-26 00:25:00|92.94|90.54|92.89|90.49|92.99|90.59|92.89|90.49|0
1711413000000|2024-03-26 00:30:00|92.94|90.54|92.89|90.49|92.98|90.58|92.89|90.49|0
1711413300000|2024-03-26 00:35:00|92.84|90.44|92.84|90.44|92.89|90.49|92.75|90.35|0
1711413600000|2024-03-26 00:40:00|92.8|90.4|92.75|90.35|92.84|90.44|92.7|90.3|0
1711413900000|2024-03-26 00:45:00|92.7|90.3|92.65|90.25|92.79|90.39|92.61|90.21|0
1711414200000|2024-03-26 00:50:00|92.7|90.3|92.75|90.35|92.77|90.37|92.7|90.3|0
1711414500000|2024-03-26 00:55:00|92.79|90.39|92.7|90.3|92.79|90.39|92.65|90.25|0
1711414800000|2024-03-26 01:00:00|92.74|90.34|92.6|90.2|92.74|90.34|92.56|90.16|0
1711415100000|2024-03-26 01:05:00|92.65|90.25|92.56|90.16|92.65|90.25|92.56|90.16|0
1711415400000|2024-03-26 01:10:00|92.51|90.11|92.55|90.15|92.65|90.25|92.51|90.11|0
1711415700000|2024-03-26 01:15:00|92.51|90.11|92.51|90.11|92.55|90.15|92.51|90.11|0
1711416000000|2024-03-26 01:20:00|92.53|90.13|92.74|90.34|92.74|90.34|92.51|90.11|0
1711416300000|2024-03-26 01:25:00|92.83|90.43|92.71|90.31|92.83|90.43|92.69|90.29|0
1711416600000|2024-03-26 01:30:00|92.69|90.29|92.73|90.33|92.83|90.43|92.64|90.24|0
1711416900000|2024-03-26 01:35:00|92.69|90.29|92.64|90.24|92.73|90.33|92.59|90.19|0
1711417200000|2024-03-26 01:40:00|92.66|90.26|92.66|90.26|92.73|90.33|92.64|90.24|0
1711417500000|2024-03-26 01:45:00|92.64|90.24|92.82|90.42|92.87|90.47|92.64|90.24|0
1711417800000|2024-03-26 01:50:00|92.87|90.47|92.73|90.33|92.87|90.47|92.73|90.33|0
1711418100000|2024-03-26 01:55:00|92.77|90.37|92.82|90.42|92.82|90.42|92.73|90.33|0
1711418400000|2024-03-26 02:00:00|92.77|90.37|92.82|90.42|92.86|90.46|92.73|90.33|0
1711418700000|2024-03-26 02:05:00|92.86|90.46|92.82|90.42|92.91|90.51|92.77|90.37|0
1711419000000|2024-03-26 02:10:00|92.84|90.44|92.86|90.46|92.91|90.51|92.81|90.41|0
1711419300000|2024-03-26 02:15:00|92.91|90.51|92.81|90.41|92.91|90.51|92.77|90.37|0
1711419900000|2024-03-26 02:25:00|92.86|90.46|92.76|90.36|92.86|90.46|92.76|90.36|0
1711420200000|2024-03-26 02:30:00|92.72|90.32|92.62|90.22|92.72|90.32|92.62|90.22|0
1711420500000|2024-03-26 02:35:00|92.58|90.18|92.67|90.27|92.67|90.27|92.58|90.18|0
1711420800000|2024-03-26 02:40:00|92.71|90.31|92.81|90.41|92.81|90.41|92.67|90.27|0
1711421100000|2024-03-26 02:45:00|92.76|90.36|92.85|90.45|92.85|90.45|92.67|90.27|0
1711421400000|2024-03-26 02:50:00|92.83|90.43|92.8|90.4|92.85|90.45|92.76|90.36|0
1711421700000|2024-03-26 02:55:00|92.83|90.43|92.94|90.54|92.94|90.54|92.8|90.4|0
1711422000000|2024-03-26 03:00:00|92.89|90.49|92.89|90.49|92.94|90.54|92.89|90.49|0
1711422300000|2024-03-26 03:05:00|92.94|90.54|92.8|90.4|92.94|90.54|92.8|90.4|0
1711422600000|2024-03-26 03:10:00|92.84|90.44|92.94|90.54|92.98|90.58|92.84|90.44|0
1711422900000|2024-03-26 03:15:00|92.89|90.49|92.8|90.4|92.94|90.54|92.8|90.4|0
1711423200000|2024-03-26 03:20:00|92.82|90.42|92.84|90.44|92.84|90.44|92.75|90.35|0
1711423500000|2024-03-26 03:25:00|92.79|90.39|92.79|90.39|92.79|90.39|92.75|90.35|0
1711423800000|2024-03-26 03:30:00|92.77|90.37|92.88|90.48|92.88|90.48|92.7|90.3|0
1711424100000|2024-03-26 03:35:00|92.91|90.51|93.02|90.62|93.07|90.67|92.91|90.51|0
1711424400000|2024-03-26 03:40:00|93.07|90.67|93.39|90.99|93.49|91.09|93.07|90.67|0
1711424700000|2024-03-26 03:45:00|93.49|91.09|93.2|90.8|93.49|91.09|93.2|90.8|0
1711425000000|2024-03-26 03:50:00|93.25|90.85|93.3|90.9|93.34|90.94|93.25|90.85|0
1711425300000|2024-03-26 03:55:00|93.32|90.92|93.29|90.89|93.34|90.94|93.25|90.85|0
1711425600000|2024-03-26 04:00:00|93.25|90.85|93.18|90.78|93.25|90.85|93.15|90.75|0
1711425900000|2024-03-26 04:05:00|93.2|90.8|93.11|90.71|93.2|90.8|93.06|90.66|0
1711426200000|2024-03-26 04:10:00|93.08|90.68|93.1|90.7|93.15|90.75|93.06|90.66|0
1711426500000|2024-03-26 04:15:00|93.06|90.66|93.01|90.61|93.08|90.68|92.96|90.56|0
1711426800000|2024-03-26 04:20:00|92.96|90.56|93.06|90.66|93.1|90.7|92.96|90.56|0
1711427100000|2024-03-26 04:25:00|93.05|90.65|92.96|90.56|93.05|90.65|92.96|90.56|0
1711427400000|2024-03-26 04:30:00|92.91|90.51|92.87|90.47|92.91|90.51|92.87|90.47|0
1711427700000|2024-03-26 04:35:00|92.91|90.51|92.82|90.42|92.91|90.51|92.82|90.42|0
1711428000000|2024-03-26 04:40:00|92.84|90.44|92.91|90.51|92.91|90.51|92.82|90.42|0
1711428300000|2024-03-26 04:45:00|92.86|90.46|92.86|90.46|92.91|90.51|92.86|90.46|0
1711428600000|2024-03-26 04:50:00|92.91|90.51|92.91|90.51|92.95|90.55|92.89|90.49|0
1711428900000|2024-03-26 04:55:00|92.93|90.53|92.95|90.55|92.95|90.55|92.91|90.51|0
1711429200000|2024-03-26 05:00:00|93|90.6|93|90.6|93.04|90.64|92.95|90.55|0
1711429500000|2024-03-26 05:05:00|92.95|90.55|92.72|90.32|92.95|90.55|92.72|90.32|0
1711429800000|2024-03-26 05:10:00|92.67|90.27|92.79|90.39|92.81|90.41|92.67|90.27|0
1711430100000|2024-03-26 05:15:00|92.72|90.32|92.71|90.31|92.76|90.36|92.71|90.31|0
1711430400000|2024-03-26 05:20:00|92.67|90.27|92.67|90.27|92.71|90.31|92.62|90.22|0
1711430700000|2024-03-26 05:25:00|92.71|90.31|92.71|90.31|92.8|90.4|92.71|90.31|0
1711431000000|2024-03-26 05:30:00|92.67|90.27|92.66|90.26|92.67|90.27|92.62|90.22|0
1711431300000|2024-03-26 05:35:00|92.71|90.31|92.62|90.22|92.76|90.36|92.62|90.22|0
1711431600000|2024-03-26 05:40:00|92.57|90.17|92.52|90.12|92.62|90.22|92.52|90.12|0
1711431900000|2024-03-26 05:45:00|92.57|90.17|92.57|90.17|92.57|90.17|92.52|90.12|0
1711432200000|2024-03-26 05:50:00|92.61|90.21|92.57|90.17|92.66|90.26|92.57|90.17|0
1711432500000|2024-03-26 05:55:00|92.61|90.21|92.56|90.16|92.61|90.21|92.52|90.12|0
1711432800000|2024-03-26 06:00:00|92.61|90.21|92.75|90.35|92.8|90.4|92.61|90.21|0
1711433100000|2024-03-26 06:05:00|92.7|90.3|92.79|90.39|92.84|90.44|92.7|90.3|0
1711433400000|2024-03-26 06:10:00|92.75|90.35|92.75|90.35|92.79|90.39|92.7|90.3|0
1711433700000|2024-03-26 06:15:00|92.72|90.32|92.74|90.34|92.79|90.39|92.7|90.3|0
1711434000000|2024-03-26 06:20:00|92.7|90.3|92.74|90.34|92.74|90.34|92.7|90.3|0
1711434300000|2024-03-26 06:25:00|92.72|90.32|92.69|90.29|92.74|90.34|92.69|90.29|0
1711434600000|2024-03-26 06:30:00|92.67|90.27|92.42|90.02|92.67|90.27|92.42|90.02|0
1711434900000|2024-03-26 06:35:00|92.44|90.04|92.28|89.88|92.46|90.06|92.28|89.88|0
1711435200000|2024-03-26 06:40:00|92.23|89.83|92.32|89.92|92.32|89.92|92.23|89.83|0
1711435500000|2024-03-26 06:45:00|92.27|89.87|92.18|89.78|92.27|89.87|92.18|89.78|0
1711435800000|2024-03-26 06:50:00|92.09|89.69|92|89.6|92.14|89.74|91.95|89.55|0
1711436100000|2024-03-26 06:55:00|91.95|89.55|91.86|89.46|91.95|89.55|91.67|89.27|0
1711436400000|2024-03-26 07:00:00|91.81|89.41|91.44|89.04|91.81|89.41|91.26|88.86|0
1711436700000|2024-03-26 07:05:00|91.31|88.91|91.21|88.81|91.4|89|91.17|88.77|0
1711437000000|2024-03-26 07:10:00|91.17|88.77|91.44|89.04|91.44|89.04|91.12|88.72|0
1711437300000|2024-03-26 07:15:00|91.39|88.99|91.48|89.08|91.49|89.09|91.3|88.9|0
1711437600000|2024-03-26 07:20:00|91.53|89.13|91.39|88.99|91.58|89.18|91.35|88.95|0
1711437900000|2024-03-26 07:25:00|91.35|88.95|91.39|88.99|91.44|89.04|91.3|88.9|0
1711438200000|2024-03-26 07:30:00|91.34|88.94|91.39|88.99|91.53|89.13|91.3|88.9|0
1711438500000|2024-03-26 07:35:00|91.43|89.03|92.04|89.64|92.04|89.64|91.39|88.99|0
1711438800000|2024-03-26 07:40:00|92.06|89.66|92.08|89.68|92.93|90.53|91.85|89.45|0
1711439100000|2024-03-26 07:45:00|92.12|89.72|92.35|89.95|92.4|90|92.08|89.68|0
1711439400000|2024-03-26 07:50:00|92.4|90|92.67|90.27|92.72|90.32|92.4|90|0
1711439700000|2024-03-26 07:55:00|92.63|90.23|92.53|90.13|92.72|90.32|92.49|90.09|0
1711440000000|2024-03-26 08:00:00|92.63|90.23|92.3|89.9|92.63|90.23|92.21|89.81|0
1711440300000|2024-03-26 08:05:00|92.23|89.83|92.39|89.99|92.44|90.04|92.23|89.83|0
1711440600000|2024-03-26 08:10:00|92.44|90.04|92.3|89.9|92.53|90.13|92.21|89.81|0
1711440900000|2024-03-26 08:15:00|92.34|89.94|92.11|89.71|92.34|89.94|92.07|89.67|0
1711441200000|2024-03-26 08:20:00|92.07|89.67|92.2|89.8|92.2|89.8|92.02|89.62|0
1711441500000|2024-03-26 08:25:00|92.25|89.85|92.16|89.76|92.34|89.94|92.16|89.76|0
1711441800000|2024-03-26 08:30:00|92.11|89.71|92.02|89.62|92.16|89.76|91.88|89.48|0
1711442100000|2024-03-26 08:35:00|91.97|89.57|91.92|89.52|92.06|89.66|91.9|89.5|0
1711442400000|2024-03-26 08:40:00|91.88|89.48|91.65|89.25|91.88|89.48|91.6|89.2|0
1711442700000|2024-03-26 08:45:00|91.6|89.2|91.69|89.29|91.79|89.39|91.6|89.2|0
1711443000000|2024-03-26 08:50:00|91.65|89.25|91.68|89.28|91.77|89.37|91.37|88.97|0
1711443300000|2024-03-26 08:55:00|91.63|89.23|91.91|89.51|92|89.6|91.61|89.21|0
1711443600000|2024-03-26 09:00:00|91.93|89.53|91.81|89.41|91.95|89.55|91.77|89.37|0
1711443900000|2024-03-26 09:05:00|91.79|89.39|91.81|89.41|91.86|89.46|91.72|89.32|0
1711444200000|2024-03-26 09:10:00|91.77|89.37|91.86|89.46|91.95|89.55|91.58|89.18|0
1711444500000|2024-03-26 09:15:00|91.81|89.41|91.31|88.91|91.9|89.5|91.26|88.86|0
1711444800000|2024-03-26 09:20:00|91.26|88.86|91.24|88.84|91.4|89|91.17|88.77|0
1711445100000|2024-03-26 09:25:00|91.22|88.82|91.17|88.77|91.22|88.82|91.08|88.68|0
1711445400000|2024-03-26 09:30:00|91.21|88.81|91.12|88.72|91.26|88.86|91.03|88.63|0
1711445700000|2024-03-26 09:35:00|91.08|88.68|91.17|88.77|91.17|88.77|90.99|88.59|0
1711446000000|2024-03-26 09:40:00|91.21|88.81|91.44|89.04|91.51|89.11|91.21|88.81|0
1711446300000|2024-03-26 09:45:00|91.39|88.99|91.16|88.76|91.39|88.99|91.16|88.76|0
1711446600000|2024-03-26 09:50:00|91.19|88.79|91.3|88.9|91.3|88.9|91.12|88.72|0
1711446900000|2024-03-26 09:55:00|91.25|88.85|91.16|88.76|91.28|88.88|91.12|88.72|0
1711447200000|2024-03-26 10:00:00|91.07|88.67|90.84|88.44|91.12|88.72|90.8|88.4|0
1711447500000|2024-03-26 10:05:00|90.89|88.49|90.98|88.58|91.07|88.67|90.89|88.49|0
1711447800000|2024-03-26 10:10:00|90.93|88.53|90.88|88.48|90.93|88.53|90.75|88.35|0
1711448100000|2024-03-26 10:15:00|90.86|88.46|90.79|88.39|90.88|88.48|90.7|88.3|0
1711448400000|2024-03-26 10:20:00|90.82|88.42|90.88|88.48|90.93|88.53|90.75|88.35|0
1711448700000|2024-03-26 10:25:00|90.84|88.44|90.93|88.53|91.06|88.66|90.84|88.44|0
1711449000000|2024-03-26 10:30:00|90.97|88.57|90.92|88.52|91.06|88.66|90.92|88.52|0
1711449300000|2024-03-26 10:35:00|90.9|88.5|90.88|88.48|90.92|88.52|90.74|88.34|0
1711449600000|2024-03-26 10:40:00|90.86|88.46|90.88|88.48|90.97|88.57|90.83|88.43|0
1711449900000|2024-03-26 10:45:00|90.92|88.52|90.83|88.43|90.92|88.52|90.78|88.38|0
1711450200000|2024-03-26 10:50:00|90.78|88.38|90.69|88.29|90.83|88.43|90.65|88.25|0
1711450500000|2024-03-26 10:55:00|90.67|88.27|90.69|88.29|90.83|88.43|90.56|88.16|0
1711450800000|2024-03-26 11:00:00|90.74|88.34|90.6|88.2|90.83|88.43|90.6|88.2|0
1711451100000|2024-03-26 11:05:00|90.69|88.29|90.87|88.47|90.87|88.47|90.58|88.18|0
1711451400000|2024-03-26 11:10:00|90.85|88.45|91.05|88.65|91.05|88.65|90.82|88.42|0
1711451700000|2024-03-26 11:15:00|91.03|88.63|90.89|88.49|91.09|88.69|90.89|88.49|0
1711452000000|2024-03-26 11:20:00|90.91|88.51|91.09|88.69|91.18|88.78|90.91|88.51|0
1711452300000|2024-03-26 11:25:00|91.05|88.65|91.45|89.05|91.45|89.05|91|88.6|0
1711452600000|2024-03-26 11:30:00|91.41|89.01|91.27|88.87|91.45|89.05|91.22|88.82|0
1711452900000|2024-03-26 11:35:00|91.32|88.92|91.04|88.64|91.32|88.92|91|88.6|0
1711453200000|2024-03-26 11:40:00|91|88.6|91.09|88.69|91.13|88.73|90.9|88.5|0
1711453500000|2024-03-26 11:45:00|91.11|88.71|91.13|88.73|91.18|88.78|90.99|88.59|0
1711453800000|2024-03-26 11:50:00|91.17|88.77|90.99|88.59|91.27|88.87|90.95|88.55|0
1711454100000|2024-03-26 11:55:00|91.02|88.62|90.88|88.48|91.04|88.64|90.81|88.41|0
1711454400000|2024-03-26 12:00:00|90.9|88.5|90.88|88.48|91.08|88.68|90.74|88.34|0
1711454700000|2024-03-26 12:05:00|90.9|88.5|91.28|88.88|91.35|88.95|90.9|88.5|0
1711455000000|2024-03-26 12:10:00|91.26|88.86|91.21|88.81|91.35|88.95|91.15|88.75|0
1711455300000|2024-03-26 12:15:00|91.17|88.77|91.03|88.63|91.21|88.81|91.03|88.63|0
1711455600000|2024-03-26 12:20:00|90.98|88.58|91.12|88.72|91.21|88.81|90.98|88.58|0
1711455900000|2024-03-26 12:25:00|91.14|88.74|91.3|88.9|91.35|88.95|91.14|88.74|0
1711456200000|2024-03-26 12:30:00|91.21|88.81|91.71|89.31|91.71|89.31|91.21|88.81|0
1711456500000|2024-03-26 12:35:00|91.75|89.35|91.43|89.03|91.98|89.58|91.41|89.01|0
1711456800000|2024-03-26 12:40:00|91.57|89.17|92.58|90.18|92.71|90.31|91.48|89.08|0
1711457100000|2024-03-26 12:45:00|92.53|90.13|92.48|90.08|92.53|90.13|92.07|89.67|0
1711457400000|2024-03-26 12:50:00|92.46|90.06|92.66|90.26|92.67|90.27|92.3|89.9|0
1711457700000|2024-03-26 12:55:00|92.57|90.17|92.53|90.13|92.76|90.36|92.34|89.94|0
1711458000000|2024-03-26 13:00:00|92.57|90.17|92.39|89.99|92.71|90.31|92.39|89.99|0
1711458300000|2024-03-26 13:05:00|92.43|90.03|92.52|90.12|92.61|90.21|92.34|89.94|0
1711458600000|2024-03-26 13:10:00|92.57|90.17|92.98|90.58|93.03|90.63|92.52|90.12|0
1711458900000|2024-03-26 13:15:00|93.03|90.63|93.12|90.72|93.17|90.77|92.89|90.49|0
1711459200000|2024-03-26 13:20:00|93.16|90.76|92.89|90.49|93.21|90.81|92.89|90.49|0
1711459500000|2024-03-26 13:25:00|92.98|90.58|92.42|90.02|92.98|90.58|92.38|89.98|0
1711459800000|2024-03-26 13:30:00|92.52|90.12|92.19|89.79|93.02|90.62|92.06|89.66|0
1711460100000|2024-03-26 13:35:00|92.24|89.84|92.7|90.3|92.88|90.48|92.1|89.7|0
1711460400000|2024-03-26 13:40:00|92.65|90.25|92.51|90.11|93.11|90.71|92.47|90.07|0
1711460700000|2024-03-26 13:45:00|92.47|90.07|92.06|89.66|92.7|90.3|92.02|89.62|0
1711461000000|2024-03-26 13:50:00|92.02|89.62|92.48|90.08|92.61|90.21|91.97|89.57|0
1711461300000|2024-03-26 13:55:00|92.52|90.12|91.99|89.59|92.57|90.17|91.92|89.52|0
1711461600000|2024-03-26 14:00:00|91.86|89.46|91.78|89.38|92.06|89.66|91.69|89.29|0
1711461900000|2024-03-26 14:05:00|91.83|89.43|91.83|89.43|91.88|89.48|91.46|89.06|0
1711462200000|2024-03-26 14:10:00|91.87|89.47|91.78|89.38|92.52|90.12|91.69|89.29|0
1711462500000|2024-03-26 14:15:00|91.69|89.29|91.6|89.2|91.92|89.52|91.51|89.11|0
1711462800000|2024-03-26 14:20:00|91.64|89.24|90.8|88.4|91.87|89.47|90.8|88.4|0
1711463100000|2024-03-26 14:25:00|90.75|88.35|91.44|89.04|91.57|89.17|90.75|88.35|0
1711463400000|2024-03-26 14:30:00|91.48|89.08|91.62|89.22|92.17|89.77|91.48|89.08|0
1711463700000|2024-03-26 14:35:00|91.66|89.26|91.39|88.99|91.89|89.49|91.3|88.9|0
1711464000000|2024-03-26 14:40:00|91.43|89.03|91.43|89.03|91.71|89.31|91.2|88.8|0
1711464300000|2024-03-26 14:45:00|91.39|88.99|91.66|89.26|91.71|89.31|91.29|88.89|0
1711464600000|2024-03-26 14:50:00|91.64|89.24|91.25|88.85|91.64|89.24|91.25|88.85|0
1711464900000|2024-03-26 14:55:00|91.29|88.89|91.02|88.62|91.29|88.89|90.88|88.48|0
1711465200000|2024-03-26 15:00:00|90.97|88.57|91.2|88.8|91.29|88.89|90.88|88.48|0
1711465500000|2024-03-26 15:05:00|91.15|88.75|91.1|88.7|91.24|88.84|91.06|88.66|0
1711465800000|2024-03-26 15:10:00|91.06|88.66|91.15|88.75|91.29|88.89|90.97|88.57|0
1711466100000|2024-03-26 15:15:00|91.1|88.7|91.19|88.79|91.24|88.84|91.01|88.61|0
1711466400000|2024-03-26 15:20:00|91.15|88.75|91.01|88.61|91.33|88.93|90.83|88.43|0
1711466700000|2024-03-26 15:25:00|90.96|88.56|91.01|88.61|91.1|88.7|90.83|88.43|0
1711467000000|2024-03-26 15:30:00|91.05|88.65|91.05|88.65|91.19|88.79|90.92|88.52|0
1711467300000|2024-03-26 15:35:00|91.03|88.63|91.19|88.79|91.37|88.97|91.01|88.61|0
1711467600000|2024-03-26 15:40:00|91.21|88.81|91.19|88.79|91.42|89.02|91.1|88.7|0
1711467900000|2024-03-26 15:45:00|91.23|88.83|91.32|88.92|91.37|88.97|91.18|88.78|0
1711468200000|2024-03-26 15:50:00|91.28|88.88|90.77|88.37|91.28|88.88|90.73|88.33|0
1711468500000|2024-03-26 15:55:00|90.82|88.42|90.77|88.37|90.95|88.55|90.73|88.33|0
1711468800000|2024-03-26 16:00:00|90.82|88.42|90.26|87.86|91.21|88.81|89.98|87.58|0
1711469100000|2024-03-26 16:05:00|90.3|87.9|90.3|87.9|90.44|88.04|90.21|87.81|0
1711469400000|2024-03-26 16:10:00|90.34|87.94|90.34|87.94|90.48|88.08|90.21|87.81|0
1711469700000|2024-03-26 16:15:00|90.39|87.99|90.48|88.08|90.57|88.17|90.21|87.81|0
1711470000000|2024-03-26 16:20:00|90.52|88.12|90.66|88.26|90.8|88.4|90.48|88.08|0
1711470300000|2024-03-26 16:25:00|90.7|88.3|90.43|88.03|90.8|88.4|90.38|87.98|0
1711470600000|2024-03-26 16:30:00|90.48|88.08|90.75|88.35|90.79|88.39|90.43|88.03|0
1711470900000|2024-03-26 16:35:00|90.7|88.3|90.65|88.25|90.84|88.44|90.52|88.12|0
1711471200000|2024-03-26 16:40:00|90.7|88.3|90.84|88.44|90.88|88.48|90.65|88.25|0
1711471500000|2024-03-26 16:45:00|90.79|88.39|90.74|88.34|90.88|88.48|90.56|88.16|0
1711471800000|2024-03-26 16:50:00|90.7|88.3|90.53|88.13|90.83|88.43|90.3|87.9|0
1711472100000|2024-03-26 16:55:00|90.49|88.09|90.48|88.08|90.67|88.27|90.39|87.99|0
1711472400000|2024-03-26 17:00:00|90.53|88.13|90.57|88.17|90.76|88.36|90.39|87.99|0
1711472700000|2024-03-26 17:05:00|90.53|88.13|90.39|87.99|90.53|88.13|90.25|87.85|0
1711473000000|2024-03-26 17:10:00|90.35|87.95|90.25|87.85|90.48|88.08|90.25|87.85|0
1711473300000|2024-03-26 17:15:00|90.3|87.9|90.57|88.17|90.66|88.26|90.25|87.85|0
1711473600000|2024-03-26 17:20:00|90.52|88.12|90.66|88.26|90.71|88.31|90.52|88.12|0
1711473900000|2024-03-26 17:25:00|90.71|88.31|90.52|88.12|90.75|88.35|90.48|88.08|0
1711474200000|2024-03-26 17:30:00|90.48|88.08|90.29|87.89|90.52|88.12|90.29|87.89|0
1711474500000|2024-03-26 17:35:00|90.34|87.94|90.61|88.21|90.7|88.3|90.29|87.89|0
1711474800000|2024-03-26 17:40:00|90.66|88.26|90.84|88.44|90.88|88.48|90.52|88.12|0
1711475100000|2024-03-26 17:45:00|90.88|88.48|90.93|88.53|91.11|88.71|90.79|88.39|0
1711475400000|2024-03-26 17:50:00|90.97|88.57|90.79|88.39|91.06|88.66|90.79|88.39|0
1711475700000|2024-03-26 17:55:00|90.74|88.34|90.88|88.48|90.92|88.52|90.61|88.21|0
1711476000000|2024-03-26 18:00:00|90.92|88.52|90.51|88.11|90.92|88.52|90.47|88.07|0
1711476300000|2024-03-26 18:05:00|90.47|88.07|90.56|88.16|90.56|88.16|90.33|87.93|0
1711476600000|2024-03-26 18:10:00|90.6|88.2|90.51|88.11|90.74|88.34|90.46|88.06|0
1711476900000|2024-03-26 18:15:00|90.46|88.06|90.37|87.97|90.46|88.06|90.28|87.88|0
1711477200000|2024-03-26 18:20:00|90.42|88.02|90.37|87.97|90.6|88.2|90.32|87.92|0
1711477500000|2024-03-26 18:25:00|90.41|88.01|90.3|87.9|90.51|88.11|90.23|87.83|0
1711477800000|2024-03-26 18:30:00|90.28|87.88|90.18|87.78|90.37|87.97|90.18|87.78|0
1711478100000|2024-03-26 18:35:00|90.23|87.83|90.55|88.15|90.55|88.15|90.14|87.74|0
1711478400000|2024-03-26 18:40:00|90.59|88.19|90.77|88.37|90.82|88.42|90.55|88.15|0
1711478700000|2024-03-26 18:45:00|90.73|88.33|90.77|88.37|90.82|88.42|90.64|88.24|0
1711479000000|2024-03-26 18:50:00|90.82|88.42|89.89|87.49|90.82|88.42|89.84|87.44|0
1711479300000|2024-03-26 18:55:00|89.93|87.53|89.88|87.48|89.93|87.53|89.7|87.3|0
1711479600000|2024-03-26 19:00:00|89.91|87.51|90.02|87.62|90.07|87.67|89.88|87.48|0
1711479900000|2024-03-26 19:05:00|90.06|87.66|89.93|87.53|90.16|87.76|89.84|87.44|0
1711480200000|2024-03-26 19:10:00|89.88|87.48|90.11|87.71|90.15|87.75|89.74|87.34|0
1711480500000|2024-03-26 19:15:00|90.15|87.75|90.24|87.84|90.24|87.84|90.02|87.62|0
1711480800000|2024-03-26 19:20:00|90.33|87.93|89.94|87.54|90.42|88.02|89.8|87.4|0
1711481100000|2024-03-26 19:25:00|89.99|87.59|90.72|88.32|90.99|88.59|89.8|87.4|0
1711481400000|2024-03-26 19:30:00|90.58|88.18|91.01|88.61|91.43|89.03|90.51|88.11|0
1711481700000|2024-03-26 19:35:00|91.06|88.66|91.24|88.84|91.29|88.89|90.92|88.52|0
1711482000000|2024-03-26 19:40:00|91.29|88.89|92.12|89.72|92.12|89.72|90.64|88.24|0
1711482300000|2024-03-26 19:45:00|91.98|89.58|92.21|89.81|92.4|90|91.61|89.21|0
1711482600000|2024-03-26 19:50:00|92.45|90.05|91.99|89.59|92.61|90.21|91.42|89.02|0
1711482900000|2024-03-26 19:55:00|92.09|89.69|92.74|90.34|93.26|90.86|92.04|89.64|0
1711483200000|2024-03-26 20:00:00|92.69|90.29|92.22|89.82|92.69|90.29|91.9|89.5|0
1711483500000|2024-03-26 20:05:00|92.13|89.73|92.04|89.64|92.13|89.73|91.9|89.5|0
1711483800000|2024-03-26 20:10:00|91.99|89.59|91.75|89.35|91.99|89.59|91.71|89.31|0
1711484100000|2024-03-26 20:15:00|91.85|89.45|91.61|89.21|91.89|89.49|91.52|89.12|0
1711484400000|2024-03-26 20:20:00|91.57|89.17|91.61|89.21|91.61|89.21|91.54|89.14|0
1711484700000|2024-03-26 20:25:00|91.66|89.26|91.61|89.21|91.66|89.26|91.56|89.16|0
1711485000000|2024-03-26 20:30:00|91.63|89.23|91.42|89.02|91.7|89.3|91.42|89.02|0
1711485300000|2024-03-26 20:35:00|91.38|88.98|91.42|89.02|91.42|89.02|91.33|88.93|0
1711485600000|2024-03-26 20:40:00|91.45|89.05|91.47|89.07|91.51|89.11|91.38|88.98|0
1711485900000|2024-03-26 20:45:00|91.44|89.04|92.38|89.98|92.39|89.99|91.42|89.02|0
1711486200000|2024-03-26 20:50:00|92.34|89.94|92.34|89.94|92.52|90.12|92.34|89.94|0
1711486500000|2024-03-26 20:55:00|92.29|89.89|92.26|89.86|92.36|89.96|92.06|89.66|0
1711486800000|2024-03-26 21:00:00|92.23|89.83|92.2|89.8|92.3|89.9|92.17|89.77|0
1711487100000|2024-03-26 21:05:00|92.23|89.83|92.13|89.73|92.26|89.86|92.12|89.72|0
1711487400000|2024-03-26 21:10:00|92.12|89.72|92.15|89.75|92.17|89.77|92.09|89.69|0
1711487700000|2024-03-26 21:15:00|92.13|89.73|92.18|89.78|92.2|89.8|92.13|89.73|0
1711488000000|2024-03-26 21:20:00|92.14|89.74|92.15|89.75|92.16|89.76|92.05|89.65|0
1711488300000|2024-03-26 21:25:00|92.16|89.76|92.25|89.85|92.25|89.85|92.16|89.76|0
1711488600000|2024-03-26 21:30:00|92.26|89.86|92.27|89.87|92.3|89.9|92.25|89.85|0
1711488900000|2024-03-26 21:35:00|92.3|89.9|92.26|89.86|92.31|89.91|92.26|89.86|0
1711489200000|2024-03-26 21:40:00|92.24|89.84|92.19|89.79|92.24|89.84|92.15|89.75|0
1711489500000|2024-03-26 21:45:00|92.22|89.82|92.18|89.78|92.23|89.83|92.18|89.78|0
1711489800000|2024-03-26 21:50:00|92.15|89.75|92.18|89.78|92.18|89.78|92.14|89.74|0
1711490100000|2024-03-26 21:55:00|92.17|89.77|92.07|89.67|92.18|89.78|92.05|89.65|0
1711490400000|2024-03-26 22:00:00|92.2|89.8|92.22|89.82|92.46|90.06|92.13|89.73|0
1711490700000|2024-03-26 22:05:00|92.2|89.8|92.18|89.78|92.32|89.92|92.13|89.73|0
1711491000000|2024-03-26 22:10:00|92.22|89.82|92.17|89.77|92.27|89.87|92.17|89.77|0
1711491300000|2024-03-26 22:15:00|92.15|89.75|92.17|89.77|92.22|89.82|92.13|89.73|0
1711491600000|2024-03-26 22:20:00|92.22|89.82|92.17|89.77|92.22|89.82|92.17|89.77|0
1711491900000|2024-03-26 22:25:00|92.22|89.82|91.98|89.58|92.22|89.82|91.98|89.58|0
1711492200000|2024-03-26 22:30:00|92.03|89.63|92.22|89.82|92.26|89.86|92.03|89.63|0
1711492500000|2024-03-26 22:35:00|92.21|89.81|92.21|89.81|92.26|89.86|92.17|89.77|0
1711492800000|2024-03-26 22:40:00|92.19|89.79|92.35|89.95|92.35|89.95|92.17|89.77|0
1711493100000|2024-03-26 22:45:00|92.31|89.91|92.16|89.76|92.31|89.91|92.07|89.67|0
1711493400000|2024-03-26 22:50:00|92.12|89.72|92.07|89.67|92.16|89.76|92.07|89.67|0
1711493700000|2024-03-26 22:55:00|92.12|89.72|92.16|89.76|92.21|89.81|92.12|89.72|0
1711494000000|2024-03-26 23:00:00|92.19|89.79|92.16|89.76|92.35|89.95|92.16|89.76|0
1711494300000|2024-03-26 23:05:00|92.11|89.71|92.11|89.71|92.16|89.76|92.07|89.67|0
1711494600000|2024-03-26 23:10:00|92.16|89.76|92.06|89.66|92.16|89.76|92.02|89.62|0
1711494900000|2024-03-26 23:15:00|92.11|89.71|92.02|89.62|92.11|89.71|92.02|89.62|0
1711495200000|2024-03-26 23:20:00|92.06|89.66|92.06|89.66|92.06|89.66|92.01|89.61|0
1711495500000|2024-03-26 23:25:00|92.01|89.61|92.01|89.61|92.04|89.64|91.92|89.52|0
1711495800000|2024-03-26 23:30:00|91.97|89.57|91.92|89.52|91.97|89.57|91.92|89.52|0
1711496100000|2024-03-26 23:35:00|91.97|89.57|92.01|89.61|92.01|89.61|91.87|89.47|0
1711496400000|2024-03-26 23:40:00|91.96|89.56|91.92|89.52|91.96|89.56|91.87|89.47|0
1711496700000|2024-03-26 23:45:00|91.96|89.56|91.78|89.38|91.96|89.56|91.73|89.33|0
1711497000000|2024-03-26 23:50:00|91.75|89.35|91.73|89.33|91.77|89.37|91.73|89.33|0
1711497300000|2024-03-26 23:55:00|91.68|89.28|91.68|89.28|91.73|89.33|91.68|89.28|0
1711497600000|2024-03-27 00:00:00|91.73|89.33|91.77|89.37|91.82|89.42|91.68|89.28|0
1711497900000|2024-03-27 00:05:00|91.72|89.32|91.77|89.37|91.82|89.42|91.72|89.32|0
1711498200000|2024-03-27 00:10:00|91.72|89.32|91.77|89.37|91.84|89.44|91.68|89.28|0
1711498500000|2024-03-27 00:15:00|91.81|89.41|91.77|89.37|91.81|89.41|91.77|89.37|0
1711498800000|2024-03-27 00:20:00|91.72|89.32|92.04|89.64|92.09|89.69|91.72|89.32|0
1711499100000|2024-03-27 00:25:00|92|89.6|92|89.6|92|89.6|91.95|89.55|0
1711499400000|2024-03-27 00:30:00|91.95|89.55|92.04|89.64|92.04|89.64|91.95|89.55|0
1711499700000|2024-03-27 00:35:00|91.99|89.59|91.95|89.55|92.04|89.64|91.95|89.55|0
1711500000000|2024-03-27 00:40:00|91.97|89.57|92.08|89.68|92.08|89.68|91.97|89.57|0
1711500300000|2024-03-27 00:45:00|92.13|89.73|91.85|89.45|92.13|89.73|91.8|89.4|0
1711500600000|2024-03-27 00:50:00|91.83|89.43|91.9|89.5|91.9|89.5|91.8|89.4|0
1711500900000|2024-03-27 00:55:00|91.94|89.54|91.99|89.59|91.99|89.59|91.85|89.45|0
1711501200000|2024-03-27 01:00:00|91.94|89.54|91.99|89.59|91.99|89.59|91.89|89.49|0
1711501500000|2024-03-27 01:05:00|92.03|89.63|92.01|89.61|92.03|89.63|91.94|89.54|0
1711501800000|2024-03-27 01:10:00|92.03|89.63|91.84|89.44|92.03|89.63|91.84|89.44|0
1711502100000|2024-03-27 01:15:00|91.89|89.49|91.89|89.49|91.89|89.49|91.8|89.4|0
1711502400000|2024-03-27 01:20:00|91.93|89.53|92.03|89.63|92.12|89.72|91.91|89.51|0
1711502700000|2024-03-27 01:25:00|92|89.6|91.93|89.53|92.03|89.63|91.89|89.49|0
1711503000000|2024-03-27 01:30:00|91.89|89.49|91.98|89.58|91.98|89.58|91.89|89.49|0
1711503300000|2024-03-27 01:35:00|91.95|89.55|92.16|89.76|92.16|89.76|91.93|89.53|0
1711503600000|2024-03-27 01:40:00|92.11|89.71|92.02|89.62|92.16|89.76|92.02|89.62|0
1711503900000|2024-03-27 01:45:00|92.07|89.67|91.88|89.48|92.07|89.67|91.88|89.48|0
1711504200000|2024-03-27 01:50:00|91.93|89.53|91.88|89.48|91.97|89.57|91.88|89.48|0
1711504500000|2024-03-27 01:55:00|91.86|89.46|91.69|89.29|91.88|89.48|91.69|89.29|0
1711504800000|2024-03-27 02:00:00|91.72|89.32|91.78|89.38|91.83|89.43|91.69|89.29|0
1711505100000|2024-03-27 02:05:00|91.81|89.41|91.83|89.43|91.87|89.47|91.74|89.34|0
1711505400000|2024-03-27 02:10:00|91.85|89.45|91.87|89.47|91.87|89.47|91.83|89.43|0
1711505700000|2024-03-27 02:15:00|91.83|89.43|91.87|89.47|91.87|89.47|91.78|89.38|0
1711506000000|2024-03-27 02:20:00|91.82|89.42|91.78|89.38|91.92|89.52|91.73|89.33|0
1711506300000|2024-03-27 02:25:00|91.82|89.42|91.73|89.33|91.82|89.42|91.68|89.28|0
1711506600000|2024-03-27 02:30:00|91.75|89.35|91.68|89.28|91.78|89.38|91.64|89.24|0
1711506900000|2024-03-27 02:35:00|91.71|89.31|91.73|89.33|91.77|89.37|91.68|89.28|0
1711507200000|2024-03-27 02:40:00|91.77|89.37|91.77|89.37|91.8|89.4|91.73|89.33|0
1711507500000|2024-03-27 02:45:00|91.72|89.32|91.77|89.37|91.77|89.37|91.72|89.32|0
1711507800000|2024-03-27 02:50:00|91.82|89.42|91.81|89.41|91.86|89.46|91.77|89.37|0
1711508100000|2024-03-27 02:55:00|91.77|89.37|91.77|89.37|91.81|89.41|91.77|89.37|0
1711508400000|2024-03-27 03:00:00|91.72|89.32|91.63|89.23|91.77|89.37|91.63|89.23|0
1711508700000|2024-03-27 03:05:00|91.67|89.27|91.53|89.13|91.67|89.27|91.51|89.11|0
1711509000000|2024-03-27 03:10:00|91.58|89.18|91.58|89.18|91.65|89.25|91.53|89.13|0
1711509300000|2024-03-27 03:15:00|91.53|89.13|91.48|89.08|91.62|89.22|91.48|89.08|0
1711509600000|2024-03-27 03:20:00|91.51|89.11|91.44|89.04|91.58|89.18|91.44|89.04|0
1711509900000|2024-03-27 03:25:00|91.34|88.94|91.39|88.99|91.39|88.99|91.34|88.94|0
1711510200000|2024-03-27 03:30:00|91.43|89.03|91.43|89.03|91.48|89.08|91.39|88.99|0
1711510500000|2024-03-27 03:35:00|91.39|88.99|91.43|89.03|91.43|89.03|91.34|88.94|0
1711510800000|2024-03-27 03:40:00|91.48|89.08|91.48|89.08|91.48|89.08|91.43|89.03|0
1711511100000|2024-03-27 03:45:00|91.45|89.05|91.48|89.08|91.52|89.12|91.43|89.03|0
1711511400000|2024-03-27 03:50:00|91.47|89.07|91.47|89.07|91.52|89.12|91.47|89.07|0
1711512000000|2024-03-27 04:00:00|91.52|89.12|91.42|89.02|91.52|89.12|91.4|89|0
1711512300000|2024-03-27 04:05:00|91.38|88.98|91.24|88.84|91.38|88.98|91.19|88.79|0
1711512600000|2024-03-27 04:10:00|91.28|88.88|91.24|88.84|91.28|88.88|91.1|88.7|0
1711512900000|2024-03-27 04:15:00|91.19|88.79|91.08|88.68|91.19|88.79|91.05|88.65|0
1711513200000|2024-03-27 04:20:00|91.1|88.7|91.1|88.7|91.14|88.74|91.1|88.7|0
1711513500000|2024-03-27 04:25:00|91.05|88.65|91|88.6|91.1|88.7|91|88.6|0
1711513800000|2024-03-27 04:30:00|91.03|88.63|90.96|88.56|91.05|88.65|90.91|88.51|0
1711514100000|2024-03-27 04:35:00|90.93|88.53|90.84|88.44|90.93|88.53|90.77|88.37|0
1711514400000|2024-03-27 04:40:00|90.86|88.46|90.81|88.41|90.86|88.46|90.77|88.37|0
1711514700000|2024-03-27 04:45:00|90.86|88.46|90.86|88.46|90.95|88.55|90.84|88.44|0
1711515000000|2024-03-27 04:50:00|90.91|88.51|90.72|88.32|90.91|88.51|90.72|88.32|0
1711515300000|2024-03-27 04:55:00|90.77|88.37|90.67|88.27|90.77|88.37|90.67|88.27|0
1711515600000|2024-03-27 05:00:00|90.63|88.23|90.67|88.27|90.67|88.27|90.54|88.14|0
1711515900000|2024-03-27 05:05:00|90.72|88.32|90.58|88.18|90.72|88.32|90.53|88.13|0
1711516200000|2024-03-27 05:10:00|90.53|88.13|90.67|88.27|90.67|88.27|90.53|88.13|0
1711516500000|2024-03-27 05:15:00|90.62|88.22|90.62|88.22|90.76|88.36|90.62|88.22|0
1711516800000|2024-03-27 05:20:00|90.6|88.2|90.67|88.27|90.71|88.31|90.58|88.18|0
1711517100000|2024-03-27 05:25:00|90.71|88.31|90.71|88.31|90.8|88.4|90.71|88.31|0
1711517400000|2024-03-27 05:30:00|90.76|88.36|90.8|88.4|90.8|88.4|90.66|88.26|0
1711517700000|2024-03-27 05:35:00|90.75|88.35|90.71|88.31|90.75|88.35|90.71|88.31|0
1711518000000|2024-03-27 05:40:00|90.69|88.29|90.34|87.94|90.69|88.29|90.29|87.89|0
1711518300000|2024-03-27 05:45:00|90.32|87.92|90.18|87.78|90.32|87.92|90.11|87.71|0
1711518600000|2024-03-27 05:50:00|90.16|87.76|90.43|88.03|90.47|88.07|90.16|87.76|0
1711518900000|2024-03-27 05:55:00|90.41|88.01|90.66|88.26|90.66|88.26|90.41|88.01|0
1711519200000|2024-03-27 06:00:00|90.68|88.28|90.61|88.21|90.84|88.44|90.56|88.16|0
1711519500000|2024-03-27 06:05:00|90.56|88.16|90.79|88.39|90.79|88.39|90.56|88.16|0
1711519800000|2024-03-27 06:10:00|90.74|88.34|90.74|88.34|90.74|88.34|90.56|88.16|0
1711520100000|2024-03-27 06:15:00|90.7|88.3|90.88|88.48|90.88|88.48|90.68|88.28|0
1711520400000|2024-03-27 06:20:00|90.86|88.46|90.88|88.48|90.9|88.5|90.79|88.39|0
1711520700000|2024-03-27 06:25:00|90.83|88.43|90.74|88.34|90.83|88.43|90.69|88.29|0
1711521000000|2024-03-27 06:30:00|90.72|88.32|90.88|88.48|90.99|88.59|90.72|88.32|0
1711521300000|2024-03-27 06:35:00|90.9|88.5|90.74|88.34|90.9|88.5|90.74|88.34|0
1711521600000|2024-03-27 06:40:00|90.78|88.38|90.83|88.43|90.92|88.52|90.76|88.36|0
1711521900000|2024-03-27 06:45:00|90.78|88.38|90.6|88.2|90.78|88.38|90.6|88.2|0
1711522200000|2024-03-27 06:50:00|90.62|88.22|90.73|88.33|90.73|88.33|90.62|88.22|0
1711522500000|2024-03-27 06:55:00|90.71|88.31|91.01|88.61|91.05|88.65|90.64|88.24|0
1711522800000|2024-03-27 07:00:00|91.05|88.65|91.33|88.93|91.33|88.93|90.91|88.51|0
1711523100000|2024-03-27 07:05:00|91.37|88.97|91.28|88.88|91.42|89.02|91.28|88.88|0
1711523400000|2024-03-27 07:10:00|91.33|88.93|91.46|89.06|91.51|89.11|91.19|88.79|0
1711523700000|2024-03-27 07:15:00|91.49|89.09|91.94|89.54|92.38|89.98|91.37|88.97|0
1711524000000|2024-03-27 07:20:00|91.99|89.59|91.87|89.47|92.08|89.68|91.87|89.47|0
1711524300000|2024-03-27 07:25:00|91.89|89.49|91.89|89.49|91.94|89.54|91.8|89.4|0
1711524600000|2024-03-27 07:30:00|91.94|89.54|92.12|89.72|92.17|89.77|91.84|89.44|0
1711524900000|2024-03-27 07:35:00|92.17|89.77|91.98|89.58|92.17|89.77|91.96|89.56|0
1711525200000|2024-03-27 07:40:00|91.93|89.53|92.02|89.62|92.07|89.67|91.93|89.53|0
1711525500000|2024-03-27 07:45:00|91.98|89.58|92.16|89.76|92.16|89.76|91.93|89.53|0
1711525800000|2024-03-27 07:50:00|92.21|89.81|92.07|89.67|92.25|89.85|92.07|89.67|0
1711526100000|2024-03-27 07:55:00|92.05|89.65|92.07|89.67|92.11|89.71|92.02|89.62|0
1711526400000|2024-03-27 08:00:00|92.02|89.62|91.79|89.39|92.02|89.62|91.65|89.25|0
1711526700000|2024-03-27 08:05:00|91.69|89.29|91.51|89.11|91.88|89.48|91.46|89.06|0
1711527000000|2024-03-27 08:10:00|91.49|89.09|91.76|89.36|91.88|89.48|91.49|89.09|0
1711527300000|2024-03-27 08:15:00|91.74|89.34|91.32|88.92|91.74|89.34|91.28|88.88|0
1711527600000|2024-03-27 08:20:00|91.37|88.97|91.18|88.78|91.46|89.06|91.18|88.78|0
1711527900000|2024-03-27 08:25:00|91.14|88.74|91.23|88.83|91.25|88.85|90.95|88.55|0
1711528200000|2024-03-27 08:30:00|91.18|88.78|91.23|88.83|91.23|88.83|91|88.6|0
1711528500000|2024-03-27 08:35:00|91.2|88.8|91.32|88.92|91.41|89.01|91.16|88.76|0
1711528800000|2024-03-27 08:40:00|91.41|89.01|91.18|88.78|91.41|89.01|91.13|88.73|0
1711529100000|2024-03-27 08:45:00|91.22|88.82|90.99|88.59|91.22|88.82|90.95|88.55|0
1711529400000|2024-03-27 08:50:00|90.97|88.57|91.08|88.68|91.13|88.73|90.95|88.55|0
1711529700000|2024-03-27 08:55:00|91.04|88.64|91.26|88.86|91.31|88.91|90.85|88.45|0
1711530000000|2024-03-27 09:00:00|91.22|88.82|90.85|88.45|91.22|88.82|90.85|88.45|0
1711530300000|2024-03-27 09:05:00|90.8|88.4|90.8|88.4|91.12|88.72|90.8|88.4|0
1711530600000|2024-03-27 09:10:00|90.76|88.36|90.98|88.58|90.98|88.58|90.66|88.26|0
1711530900000|2024-03-27 09:15:00|90.94|88.54|90.98|88.58|91.01|88.61|90.8|88.4|0
1711531200000|2024-03-27 09:20:00|91.03|88.63|91.16|88.76|91.21|88.81|90.98|88.58|0
1711531500000|2024-03-27 09:25:00|91.14|88.74|91.21|88.81|91.26|88.86|91.07|88.67|0
1711531800000|2024-03-27 09:30:00|91.16|88.76|91.3|88.9|91.35|88.95|91.07|88.67|0
1711532100000|2024-03-27 09:35:00|91.25|88.85|91.44|89.04|91.48|89.08|91.16|88.76|0
1711532400000|2024-03-27 09:40:00|91.39|88.99|90.91|88.51|91.44|89.04|90.84|88.44|0
1711532700000|2024-03-27 09:45:00|90.93|88.53|90.88|88.48|90.95|88.55|90.79|88.39|0
1711533000000|2024-03-27 09:50:00|90.93|88.53|90.77|88.37|90.93|88.53|90.7|88.3|0
1711533300000|2024-03-27 09:55:00|90.79|88.39|90.88|88.48|90.93|88.53|90.79|88.39|0
1711533600000|2024-03-27 10:00:00|90.83|88.43|90.69|88.29|90.88|88.48|90.65|88.25|0
1711533900000|2024-03-27 10:05:00|90.74|88.34|91.51|89.11|91.51|89.11|90.69|88.29|0
1711534200000|2024-03-27 10:10:00|91.46|89.06|91.37|88.97|91.51|89.11|91.32|88.92|0
1711534500000|2024-03-27 10:15:00|91.41|89.01|91|88.6|91.41|89.01|90.95|88.55|0
1711534800000|2024-03-27 10:20:00|90.95|88.55|90.75|88.35|91|88.6|90.63|88.23|0
1711535100000|2024-03-27 10:25:00|90.77|88.37|90.63|88.23|90.81|88.41|90.63|88.23|0
1711535400000|2024-03-27 10:30:00|90.65|88.25|90.63|88.23|90.67|88.27|90.54|88.14|0
1711535700000|2024-03-27 10:35:00|90.58|88.18|90.63|88.23|90.63|88.23|90.54|88.14|0
1711536000000|2024-03-27 10:40:00|90.67|88.27|91.02|88.62|91.11|88.71|90.58|88.18|0
1711536300000|2024-03-27 10:45:00|91.05|88.65|90.79|88.39|91.05|88.65|90.79|88.39|0
1711536600000|2024-03-27 10:50:00|90.75|88.35|90.97|88.57|90.97|88.57|90.7|88.3|0
1711536900000|2024-03-27 10:55:00|90.93|88.53|90.88|88.48|90.93|88.53|90.81|88.41|0
1711537200000|2024-03-27 11:00:00|90.91|88.51|91.11|88.71|91.15|88.75|90.84|88.44|0
1711537500000|2024-03-27 11:05:00|91.15|88.75|91.11|88.71|91.2|88.8|91.04|88.64|0
1711537800000|2024-03-27 11:10:00|91.13|88.73|91.06|88.66|91.15|88.75|90.97|88.57|0
1711538100000|2024-03-27 11:15:00|91.11|88.71|91.01|88.61|91.2|88.8|90.85|88.45|0
1711538400000|2024-03-27 11:20:00|90.97|88.57|90.97|88.57|91.01|88.61|90.92|88.52|0
1711538700000|2024-03-27 11:25:00|90.92|88.52|90.92|88.52|91.01|88.61|90.83|88.43|0
1711539000000|2024-03-27 11:30:00|90.87|88.47|90.83|88.43|90.87|88.47|90.78|88.38|0
1711539300000|2024-03-27 11:35:00|90.8|88.4|91.01|88.61|91.05|88.65|90.78|88.38|0
1711539600000|2024-03-27 11:40:00|90.96|88.56|91.14|88.74|91.14|88.74|90.96|88.56|0
1711539900000|2024-03-27 11:45:00|91.1|88.7|91.05|88.65|91.19|88.79|91.05|88.65|0
1711540200000|2024-03-27 11:50:00|91.03|88.63|91.37|88.97|91.37|88.97|90.96|88.56|0
1711540500000|2024-03-27 11:55:00|91.32|88.92|91.37|88.97|91.46|89.06|91.28|88.88|0
1711540800000|2024-03-27 12:00:00|91.41|89.01|91.64|89.24|91.69|89.29|91.32|88.92|0
1711541100000|2024-03-27 12:05:00|91.69|89.29|91.41|89.01|91.69|89.29|91.32|88.92|0
1711541400000|2024-03-27 12:10:00|91.46|89.06|91.43|89.03|91.5|89.1|91.23|88.83|0
1711541700000|2024-03-27 12:15:00|91.41|89.01|91.64|89.24|91.68|89.28|91.36|88.96|0
1711542000000|2024-03-27 12:20:00|91.68|89.28|91.59|89.19|91.73|89.33|91.54|89.14|0
1711542300000|2024-03-27 12:25:00|91.64|89.24|91.82|89.42|91.96|89.56|91.59|89.19|0
1711542600000|2024-03-27 12:30:00|91.77|89.37|91.36|88.96|91.8|89.4|91.36|88.96|0
1711542900000|2024-03-27 12:35:00|91.31|88.91|90.92|88.52|91.36|88.96|90.92|88.52|0
1711543200000|2024-03-27 12:40:00|90.9|88.5|90.94|88.54|91.08|88.68|90.79|88.39|0
1711543500000|2024-03-27 12:45:00|90.99|88.59|90.94|88.54|91.06|88.66|90.85|88.45|0
1711543800000|2024-03-27 12:50:00|90.9|88.5|90.85|88.45|90.92|88.52|90.76|88.36|0
1711544100000|2024-03-27 12:55:00|90.83|88.43|90.57|88.17|90.83|88.43|90.53|88.13|0
1711544400000|2024-03-27 13:00:00|90.53|88.13|90.32|87.92|90.57|88.17|90.25|87.85|0
1711544700000|2024-03-27 13:05:00|90.3|87.9|90.39|87.99|90.53|88.13|90.25|87.85|0
1711545000000|2024-03-27 13:10:00|90.34|87.94|90.48|88.08|90.57|88.17|90.34|87.94|0
1711545300000|2024-03-27 13:15:00|90.43|88.03|90.29|87.89|90.55|88.15|90.25|87.85|0
1711545600000|2024-03-27 13:20:00|90.25|87.85|90.07|87.67|90.25|87.85|89.98|87.58|0
1711545900000|2024-03-27 13:25:00|90.11|87.71|89.79|87.39|90.16|87.76|89.61|87.21|0
1711546200000|2024-03-27 13:30:00|89.75|87.35|90.29|87.89|90.47|88.07|89.75|87.35|0
1711546500000|2024-03-27 13:35:00|90.15|87.75|90.24|87.84|90.88|88.48|89.97|87.57|0
1711546800000|2024-03-27 13:40:00|90.2|87.8|90.33|87.93|90.52|88.12|90.18|87.78|0
1711547100000|2024-03-27 13:45:00|90.38|87.98|89.88|87.48|90.4|88|89.83|87.43|0
1711547400000|2024-03-27 13:50:00|89.92|87.52|91.15|88.75|91.38|88.98|89.92|87.52|0
1711547700000|2024-03-27 13:55:00|91.06|88.66|91.38|88.98|91.66|89.26|90.88|88.48|0
1711548000000|2024-03-27 14:00:00|91.33|88.93|92.95|90.55|93.28|90.88|91.29|88.89|0
1711548300000|2024-03-27 14:05:00|92.81|90.41|92.67|90.27|93.04|90.64|92.48|90.08|0
1711548600000|2024-03-27 14:10:00|92.72|90.32|91.91|89.51|93.51|91.11|91.82|89.42|0
1711548900000|2024-03-27 14:15:00|91.96|89.56|91.54|89.14|91.96|89.56|91.36|88.96|0
1711549200000|2024-03-27 14:20:00|91.49|89.09|92.51|90.11|92.56|90.16|91.49|89.09|0
1711549500000|2024-03-27 14:25:00|92.47|90.07|92.37|89.97|92.65|90.25|92.23|89.83|0
1711549800000|2024-03-27 14:30:00|92.33|89.93|91.86|89.46|92.46|90.06|91.77|89.37|0
1711550100000|2024-03-27 14:35:00|91.91|89.51|91.84|89.44|92.05|89.65|91.63|89.23|0
1711550400000|2024-03-27 14:40:00|91.77|89.37|92.35|89.95|92.41|90.01|91.47|89.07|0
1711550700000|2024-03-27 14:45:00|92.37|89.97|92.83|90.43|92.88|90.48|92.09|89.69|0
1711551000000|2024-03-27 14:50:00|92.69|90.29|92.41|90.01|92.88|90.48|92.41|90.01|0
1711551300000|2024-03-27 14:55:00|92.46|90.06|92.5|90.1|92.64|90.24|92.22|89.82|0
1711551600000|2024-03-27 15:00:00|92.55|90.15|92.5|90.1|92.76|90.36|92.32|89.92|0
1711551900000|2024-03-27 15:05:00|92.46|90.06|92.17|89.77|92.64|90.24|92.04|89.64|0
1711552200000|2024-03-27 15:10:00|92.13|89.73|92.17|89.77|92.59|90.19|92.13|89.73|0
1711552500000|2024-03-27 15:15:00|92.22|89.82|91.72|89.32|92.45|90.05|91.2|88.8|0
1711552800000|2024-03-27 15:20:00|91.77|89.37|92|89.6|92.05|89.65|91.68|89.28|0
1711553100000|2024-03-27 15:25:00|91.95|89.55|92.28|89.88|92.28|89.88|91.72|89.32|0
1711553400000|2024-03-27 15:30:00|92.42|90.02|92.37|89.97|92.63|90.23|92.23|89.83|0
1711553700000|2024-03-27 15:35:00|92.32|89.92|92.04|89.64|92.42|90.02|91.86|89.46|0
1711554000000|2024-03-27 15:40:00|92.09|89.69|91.76|89.36|92.23|89.83|91.62|89.22|0
1711554300000|2024-03-27 15:45:00|91.79|89.39|91.99|89.59|92.13|89.73|91.72|89.32|0
1711554600000|2024-03-27 15:50:00|91.95|89.55|92.18|89.78|92.18|89.78|91.76|89.36|0
1711554900000|2024-03-27 15:55:00|92.13|89.73|92.6|90.2|92.6|90.2|91.9|89.5|0
1711555200000|2024-03-27 16:00:00|92.55|90.15|92.41|90.01|92.69|90.29|92.32|89.92|0
1711555500000|2024-03-27 16:05:00|92.45|90.05|92.31|89.91|92.55|90.15|92.17|89.77|0
1711555800000|2024-03-27 16:10:00|92.27|89.87|92.36|89.96|92.45|90.05|92.22|89.82|0
1711556100000|2024-03-27 16:15:00|92.38|89.98|92.12|89.72|92.55|90.15|92.08|89.68|0
1711556400000|2024-03-27 16:20:00|92.17|89.77|91.71|89.31|92.17|89.77|91.71|89.31|0
1711556700000|2024-03-27 16:25:00|91.75|89.35|91.57|89.17|91.84|89.44|91.52|89.12|0
1711557000000|2024-03-27 16:30:00|91.52|89.12|91.19|88.79|91.52|89.12|91.01|88.61|0
1711557300000|2024-03-27 16:35:00|91.15|88.75|91.38|88.98|91.42|89.02|91.1|88.7|0
1711557600000|2024-03-27 16:40:00|91.33|88.93|91.28|88.88|91.33|88.93|91.05|88.65|0
1711557900000|2024-03-27 16:45:00|91.24|88.84|90.48|88.08|91.24|88.84|90.39|87.99|0
1711558200000|2024-03-27 16:50:00|90.53|88.13|90.48|88.08|90.71|88.31|90.44|88.04|0
1711558500000|2024-03-27 16:55:00|90.53|88.13|90.66|88.26|90.71|88.31|90.48|88.08|0
1711558800000|2024-03-27 17:00:00|90.62|88.22|90.76|88.36|90.89|88.49|90.39|87.99|0
1711559100000|2024-03-27 17:05:00|90.78|88.38|91.31|88.91|91.35|88.95|90.75|88.35|0
1711559400000|2024-03-27 17:10:00|91.26|88.86|91.12|88.72|91.72|89.32|91.12|88.72|0
1711559700000|2024-03-27 17:15:00|91.17|88.77|90.61|88.21|91.21|88.81|90.61|88.21|0
1711560000000|2024-03-27 17:20:00|90.66|88.26|90.57|88.17|90.75|88.35|90.38|87.98|0
1711560300000|2024-03-27 17:25:00|90.61|88.21|90.61|88.21|90.75|88.35|90.43|88.03|0
1711560600000|2024-03-27 17:30:00|90.56|88.16|90.61|88.21|90.66|88.26|90.38|87.98|0
1711560900000|2024-03-27 17:35:00|90.65|88.25|90.75|88.35|90.84|88.44|90.47|88.07|0
1711561200000|2024-03-27 17:40:00|90.79|88.39|90.7|88.3|90.93|88.53|90.51|88.11|0
1711561500000|2024-03-27 17:45:00|90.63|88.23|90.65|88.25|90.74|88.34|90.47|88.07|0
1711561800000|2024-03-27 17:50:00|90.7|88.3|90.95|88.55|91.02|88.62|90.7|88.3|0
1711562100000|2024-03-27 17:55:00|90.93|88.53|90.83|88.43|90.93|88.53|90.69|88.29|0
1711562400000|2024-03-27 18:00:00|90.88|88.48|91.01|88.61|91.02|88.62|90.69|88.29|0
1711562700000|2024-03-27 18:05:00|90.97|88.57|90.87|88.47|91.11|88.71|90.78|88.38|0
1711563000000|2024-03-27 18:10:00|90.92|88.52|90.55|88.15|91.06|88.66|90.55|88.15|0
1711563300000|2024-03-27 18:15:00|90.51|88.11|90|87.6|90.6|88.2|89.82|87.42|0
1711563600000|2024-03-27 18:20:00|89.95|87.55|89.77|87.37|90|87.6|89.63|87.23|0
1711563900000|2024-03-27 18:25:00|89.82|87.42|89.54|87.14|89.82|87.42|89.45|87.05|0
1711564200000|2024-03-27 18:30:00|89.5|87.1|89.95|87.55|90|87.6|89.31|86.91|0
1711564500000|2024-03-27 18:35:00|90|87.6|90.18|87.78|90.25|87.85|90|87.6|0
1711564800000|2024-03-27 18:40:00|90.22|87.82|90.04|87.64|90.27|87.87|89.95|87.55|0
1711565100000|2024-03-27 18:45:00|90.08|87.68|90.36|87.96|90.5|88.1|89.9|87.5|0
1711565400000|2024-03-27 18:50:00|90.4|88|90.54|88.14|90.63|88.23|90.27|87.87|0
1711565700000|2024-03-27 18:55:00|90.56|88.16|90.49|88.09|90.72|88.32|90.42|88.02|0
1711566000000|2024-03-27 19:00:00|90.45|88.05|90.22|87.82|90.45|88.05|90.03|87.63|0
1711566300000|2024-03-27 19:05:00|90.17|87.77|90.35|87.95|90.4|88|89.85|87.45|0
1711566600000|2024-03-27 19:10:00|90.4|88|90.72|88.32|91.09|88.69|90.35|87.95|0
1711566900000|2024-03-27 19:15:00|90.76|88.36|91.04|88.64|91.22|88.82|90.72|88.32|0
1711567200000|2024-03-27 19:20:00|91.09|88.69|90.07|87.67|91.13|88.73|90.07|87.67|0
1711567500000|2024-03-27 19:25:00|90.03|87.63|89.39|86.99|90.35|87.95|89.12|86.72|0
1711567800000|2024-03-27 19:30:00|89.34|86.94|89.11|86.71|89.61|87.21|88.8|86.4|0
1711568100000|2024-03-27 19:35:00|89.07|86.67|87.31|84.91|89.07|86.67|87.27|84.87|0
1711568400000|2024-03-27 19:40:00|87.36|84.96|87.31|84.91|89.15|86.75|87.05|84.65|0
1711568700000|2024-03-27 19:45:00|87.36|84.96|87.8|85.4|87.98|85.58|87.22|84.82|0
1711569000000|2024-03-27 19:50:00|87.84|85.44|86.65|84.25|87.89|85.49|86.51|84.11|0
1711569300000|2024-03-27 19:55:00|86.95|84.55|86.03|83.63|87.13|84.73|86.03|83.63|0
1711569600000|2024-03-27 20:00:00|85.9|83.5|85.5|83.1|86.07|83.67|85.24|82.84|0
1711569900000|2024-03-27 20:05:00|85.46|83.06|85.59|83.19|85.72|83.32|85.42|83.02|0
1711570200000|2024-03-27 20:10:00|85.55|83.15|85.67|83.27|85.72|83.32|85.28|82.88|0
1711570500000|2024-03-27 20:15:00|85.59|83.19|85.54|83.14|85.59|83.19|85.33|82.93|0
1711570800000|2024-03-27 20:20:00|85.59|83.19|85.58|83.18|85.63|83.23|85.54|83.14|0
1711571100000|2024-03-27 20:25:00|85.63|83.23|85.63|83.23|85.67|83.27|85.5|83.1|0
1711571400000|2024-03-27 20:30:00|85.58|83.18|85.49|83.09|85.58|83.18|85.45|83.05|0
1711571700000|2024-03-27 20:35:00|85.54|83.14|85.62|83.22|85.63|83.23|85.54|83.14|0
1711572000000|2024-03-27 20:40:00|85.58|83.18|85.58|83.18|85.58|83.18|85.49|83.09|0
1711572300000|2024-03-27 20:45:00|85.62|83.22|85.53|83.13|85.67|83.27|85.53|83.13|0
1711572600000|2024-03-27 20:50:00|85.58|83.18|85.93|83.53|85.93|83.53|85.58|83.18|0
1711572900000|2024-03-27 20:55:00|85.97|83.57|86.13|83.73|86.21|83.81|85.88|83.48|0
1711573200000|2024-03-27 21:00:00|86.1|83.7|86.11|83.71|86.25|83.85|86.1|83.7|0
1711573500000|2024-03-27 21:05:00|86.16|83.76|86.09|83.69|86.16|83.76|86.09|83.69|0
1711573800000|2024-03-27 21:10:00|86.11|83.71|86.1|83.7|86.12|83.72|86.09|83.69|0
1711574100000|2024-03-27 21:15:00|86.08|83.68|86.08|83.68|86.12|83.72|86.08|83.68|0
1711574400000|2024-03-27 21:20:00|86.09|83.69|86.08|83.68|86.1|83.7|86.08|83.68|0
1711574700000|2024-03-27 21:25:00|86.09|83.69|86.07|83.67|86.13|83.73|86.07|83.67|0
1711575000000|2024-03-27 21:30:00|86.06|83.66|86.05|83.65|86.07|83.67|86.05|83.65|0
1711575300000|2024-03-27 21:35:00|86.04|83.64|86.03|83.63|86.05|83.65|85.99|83.59|0
1711575600000|2024-03-27 21:40:00|86.04|83.64|86.29|83.89|86.32|83.92|86.04|83.64|0
1711575900000|2024-03-27 21:45:00|86.28|83.88|86.21|83.81|86.31|83.91|86.19|83.79|0
1711576200000|2024-03-27 21:50:00|86.19|83.79|86.15|83.75|86.19|83.79|86.15|83.75|0
1711576500000|2024-03-27 21:55:00|86.17|83.77|86.12|83.72|86.17|83.77|86.1|83.7|0
1711576800000|2024-03-27 22:00:00|86.19|83.79|86.57|84.17|87.3|84.9|86.19|83.79|0
1711577100000|2024-03-27 22:05:00|86.59|84.19|86.61|84.21|87.09|84.69|86.52|84.12|0
1711577400000|2024-03-27 22:10:00|86.7|84.3|86.92|84.52|87|84.6|86.65|84.25|0
1711577700000|2024-03-27 22:15:00|86.87|84.47|86.87|84.47|86.87|84.47|86.61|84.21|0
1711578000000|2024-03-27 22:20:00|86.83|84.43|86.82|84.42|87.03|84.63|86.82|84.42|0
1711578300000|2024-03-27 22:25:00|86.87|84.47|86.73|84.33|86.87|84.47|86.69|84.29|0
1711578600000|2024-03-27 22:30:00|86.78|84.38|86.64|84.24|86.78|84.38|86.56|84.16|0
1711578900000|2024-03-27 22:35:00|86.69|84.29|86.82|84.42|86.86|84.46|86.64|84.24|0
1711579200000|2024-03-27 22:40:00|86.84|84.44|86.91|84.51|86.91|84.51|86.77|84.37|0
1711579500000|2024-03-27 22:45:00|86.95|84.55|87.04|84.64|87.08|84.68|86.86|84.46|0
1711579800000|2024-03-27 22:50:00|87.08|84.68|86.95|84.55|87.13|84.73|86.9|84.5|0
1711580100000|2024-03-27 22:55:00|86.9|84.5|86.95|84.55|87.08|84.68|86.9|84.5|0
1711580400000|2024-03-27 23:00:00|86.9|84.5|86.81|84.41|86.99|84.59|86.77|84.37|0
1711580700000|2024-03-27 23:05:00|86.86|84.46|86.9|84.5|86.95|84.55|86.81|84.41|0
1711581000000|2024-03-27 23:10:00|86.92|84.52|86.81|84.41|86.94|84.54|86.77|84.37|0
1711581300000|2024-03-27 23:15:00|86.79|84.39|86.76|84.36|86.83|84.43|86.72|84.32|0
1711581600000|2024-03-27 23:20:00|86.81|84.41|86.67|84.27|86.81|84.41|86.67|84.27|0
1711581900000|2024-03-27 23:25:00|86.63|84.23|86.63|84.23|86.67|84.27|86.59|84.19|0
1711582200000|2024-03-27 23:30:00|86.67|84.27|86.8|84.4|86.85|84.45|86.67|84.27|0
1711582500000|2024-03-27 23:35:00|86.85|84.45|86.85|84.45|86.89|84.49|86.85|84.45|0
1711582800000|2024-03-27 23:40:00|86.83|84.43|86.89|84.49|86.89|84.49|86.8|84.4|0
1711583100000|2024-03-27 23:45:00|86.85|84.45|86.89|84.49|86.96|84.56|86.8|84.4|0
1711583400000|2024-03-27 23:50:00|86.93|84.53|87.02|84.62|87.11|84.71|86.89|84.49|0
1711583700000|2024-03-27 23:55:00|86.98|84.58|86.97|84.57|87.06|84.66|86.97|84.57|0
1711584000000|2024-03-28 00:00:00|86.93|84.53|86.88|84.48|87.02|84.62|86.8|84.4|0
1711584300000|2024-03-28 00:05:00|86.84|84.44|86.75|84.35|86.84|84.44|86.69|84.29|0
1711584600000|2024-03-28 00:10:00|86.71|84.31|86.66|84.26|86.79|84.39|86.62|84.22|0
1711584900000|2024-03-28 00:15:00|86.62|84.22|86.62|84.22|86.66|84.26|86.53|84.13|0
1711585200000|2024-03-28 00:20:00|86.66|84.26|86.86|84.46|87.64|85.24|86.35|83.95|0
1711585500000|2024-03-28 00:25:00|87.22|84.82|87.09|84.69|88.02|85.62|87.05|84.65|0
1711585800000|2024-03-28 00:30:00|87.13|84.73|87.13|84.73|87.13|84.73|87|84.6|0
1711586100000|2024-03-28 00:35:00|87.09|84.69|87.13|84.73|87.26|84.86|87.09|84.69|0
1711586400000|2024-03-28 00:40:00|87.17|84.77|87.17|84.77|87.26|84.86|87.09|84.69|0
1711586700000|2024-03-28 00:45:00|87.13|84.73|87.17|84.77|87.17|84.77|87.08|84.68|0
1711587000000|2024-03-28 00:50:00|87.13|84.73|87.08|84.68|87.17|84.77|87.08|84.68|0
1711587300000|2024-03-28 00:55:00|87.13|84.73|86.99|84.59|87.13|84.73|86.99|84.59|0
1711587600000|2024-03-28 01:00:00|86.97|84.57|87.03|84.63|87.04|84.64|86.9|84.5|0
1711587900000|2024-03-28 01:05:00|87.06|84.66|87.34|84.94|87.39|84.99|87.06|84.66|0
1711588200000|2024-03-28 01:10:00|87.3|84.9|87.21|84.81|87.34|84.94|87.21|84.81|0
1711588500000|2024-03-28 01:15:00|87.25|84.85|87.21|84.81|87.25|84.85|87.16|84.76|0
1711588800000|2024-03-28 01:20:00|87.19|84.79|87.16|84.76|87.25|84.85|86.99|84.59|0
1711589100000|2024-03-28 01:25:00|87.14|84.74|87.2|84.8|87.34|84.94|87.07|84.67|0
1711589400000|2024-03-28 01:30:00|87.16|84.76|87.29|84.89|87.38|84.98|87.12|84.72|0
1711589700000|2024-03-28 01:35:00|87.27|84.87|87.42|85.02|87.42|85.02|87.25|84.85|0
1711590000000|2024-03-28 01:40:00|87.38|84.98|87.47|85.07|87.51|85.11|87.38|84.98|0
1711590300000|2024-03-28 01:45:00|87.44|85.04|87.42|85.02|87.51|85.11|87.38|84.98|0
1711590600000|2024-03-28 01:50:00|87.46|85.06|87.46|85.06|87.51|85.11|87.42|85.02|0
1711590900000|2024-03-28 01:55:00|87.51|85.11|87.55|85.15|87.55|85.15|87.46|85.06|0
1711591200000|2024-03-28 02:00:00|87.51|85.11|87.5|85.1|87.55|85.15|87.46|85.06|0
1711591500000|2024-03-28 02:05:00|87.55|85.15|87.55|85.15|87.55|85.15|87.46|85.06|0
1711591800000|2024-03-28 02:10:00|87.57|85.17|87.46|85.06|87.57|85.17|87.46|85.06|0
1711592100000|2024-03-28 02:15:00|87.5|85.1|87.46|85.06|87.5|85.1|87.44|85.04|0
1711592400000|2024-03-28 02:20:00|87.48|85.08|87.5|85.1|87.54|85.14|87.45|85.05|0
1711592700000|2024-03-28 02:25:00|87.48|85.08|87.5|85.1|87.54|85.14|87.45|85.05|0
1711593000000|2024-03-28 02:30:00|87.45|85.05|87.58|85.18|87.58|85.18|87.45|85.05|0
1711593300000|2024-03-28 02:35:00|87.54|85.14|87.63|85.23|87.63|85.23|87.54|85.14|0
1711593600000|2024-03-28 02:40:00|87.58|85.18|87.54|85.14|87.58|85.18|87.49|85.09|0
1711593900000|2024-03-28 02:45:00|87.49|85.09|87.54|85.14|87.54|85.14|87.49|85.09|0
1711594200000|2024-03-28 02:50:00|87.53|85.13|87.58|85.18|87.58|85.18|87.53|85.13|0
1711594500000|2024-03-28 02:55:00|87.53|85.13|87.58|85.18|87.67|85.27|87.53|85.13|0
1711594800000|2024-03-28 03:00:00|87.62|85.22|87.49|85.09|87.62|85.22|87.44|85.04|0
1711595100000|2024-03-28 03:05:00|87.44|85.04|87.49|85.09|87.53|85.13|87.44|85.04|0
1711595400000|2024-03-28 03:10:00|87.53|85.13|87.53|85.13|87.53|85.13|87.49|85.09|0
1711595700000|2024-03-28 03:15:00|87.48|85.08|87.46|85.06|87.48|85.08|87.44|85.04|0
1711596000000|2024-03-28 03:20:00|87.48|85.08|87.39|84.99|87.48|85.08|87.39|84.99|0
1711596300000|2024-03-28 03:25:00|87.44|85.04|87.35|84.95|87.44|85.04|87.35|84.95|0
1711596600000|2024-03-28 03:30:00|87.3|84.9|87.39|84.99|87.39|84.99|87.3|84.9|0
1711596900000|2024-03-28 03:35:00|87.35|84.95|87.34|84.94|87.39|84.99|87.34|84.94|0
1711597200000|2024-03-28 03:40:00|87.39|84.99|87.39|84.99|87.39|84.99|87.34|84.94|0
1711597500000|2024-03-28 03:45:00|87.43|85.03|87.52|85.12|87.52|85.12|87.41|85.01|0
1711597800000|2024-03-28 03:50:00|87.47|85.07|87.52|85.12|87.56|85.16|87.47|85.07|0
1711598100000|2024-03-28 03:55:00|87.47|85.07|87.43|85.03|87.52|85.12|87.41|85.01|0
1711598400000|2024-03-28 04:00:00|87.45|85.05|87.47|85.07|87.47|85.07|87.43|85.03|0
1711598700000|2024-03-28 04:05:00|87.51|85.11|87.38|84.98|87.51|85.11|87.38|84.98|0
1711599000000|2024-03-28 04:10:00|87.4|85|87.38|84.98|87.42|85.02|87.38|84.98|0
1711599300000|2024-03-28 04:15:00|87.42|85.02|87.24|84.84|87.42|85.02|87.24|84.84|0
1711599600000|2024-03-28 04:20:00|87.2|84.8|87.2|84.8|87.24|84.84|87.16|84.76|0
1711599900000|2024-03-28 04:25:00|87.24|84.84|87.2|84.8|87.24|84.84|87.2|84.8|0
1711600200000|2024-03-28 04:30:00|87.15|84.75|87.2|84.8|87.2|84.8|87.15|84.75|0
1711600500000|2024-03-28 04:35:00|87.15|84.75|87.15|84.75|87.2|84.8|87.15|84.75|0
1711600800000|2024-03-28 04:40:00|87.11|84.71|87.11|84.71|87.15|84.75|87.11|84.71|0
1711601100000|2024-03-28 04:45:00|87.1|84.7|87.1|84.7|87.15|84.75|87.02|84.62|0
1711601400000|2024-03-28 04:50:00|87.15|84.75|87.15|84.75|87.19|84.79|87.1|84.7|0
1711601700000|2024-03-28 04:55:00|87.12|84.72|87.15|84.75|87.15|84.75|87.1|84.7|0
1711602000000|2024-03-28 05:00:00|87.14|84.74|87.01|84.61|87.14|84.74|86.97|84.57|0
1711602300000|2024-03-28 05:05:00|86.97|84.57|87.05|84.65|87.06|84.66|86.97|84.57|0
1711602600000|2024-03-28 05:10:00|87.08|84.68|87.14|84.74|87.19|84.79|87.05|84.65|0
1711602900000|2024-03-28 05:15:00|87.18|84.78|87.23|84.83|87.27|84.87|87.14|84.74|0
1711603200000|2024-03-28 05:20:00|87.27|84.87|87.27|84.87|87.32|84.92|87.27|84.87|0
1711603500000|2024-03-28 05:25:00|87.29|84.89|87.22|84.82|87.31|84.91|87.18|84.78|0
1711603800000|2024-03-28 05:30:00|87.2|84.8|87.18|84.78|87.22|84.82|87.14|84.74|0
1711604100000|2024-03-28 05:35:00|87.14|84.74|87.05|84.65|87.14|84.74|86.96|84.56|0
1711604400000|2024-03-28 05:40:00|87|84.6|86.91|84.51|87.13|84.73|86.91|84.51|0
1711604700000|2024-03-28 05:45:00|86.93|84.53|86.95|84.55|86.96|84.56|86.91|84.51|0
1711605000000|2024-03-28 05:50:00|86.91|84.51|86.95|84.55|86.95|84.55|86.82|84.42|0
1711605300000|2024-03-28 05:55:00|86.91|84.51|86.91|84.51|87|84.6|86.86|84.46|0
1711605600000|2024-03-28 06:00:00|86.95|84.55|87.04|84.64|87.04|84.64|86.91|84.51|0
1711605900000|2024-03-28 06:05:00|86.99|84.59|87.08|84.68|87.08|84.68|86.91|84.51|0
1711606200000|2024-03-28 06:10:00|87.06|84.66|87.08|84.68|87.08|84.68|86.95|84.55|0
1711606500000|2024-03-28 06:15:00|87.12|84.72|87.06|84.66|87.17|84.77|87.06|84.66|0
1711606800000|2024-03-28 06:20:00|87.08|84.68|87.17|84.77|87.17|84.77|87.03|84.63|0
1711607100000|2024-03-28 06:25:00|87.12|84.72|87.34|84.94|87.34|84.94|87.12|84.72|0
1711607400000|2024-03-28 06:30:00|87.32|84.92|87.52|85.12|87.52|85.12|87.3|84.9|0
1711607700000|2024-03-28 06:35:00|87.49|85.09|87.47|85.07|87.52|85.12|87.43|85.03|0
1711608000000|2024-03-28 06:40:00|87.51|85.11|87.51|85.11|87.51|85.11|87.47|85.07|0
1711608300000|2024-03-28 06:45:00|87.49|85.09|87.42|85.02|87.51|85.11|87.42|85.02|0
1711608600000|2024-03-28 06:50:00|87.47|85.07|87.38|84.98|87.47|85.07|87.36|84.96|0
1711608900000|2024-03-28 06:55:00|87.36|84.96|87.33|84.93|87.42|85.02|87.29|84.89|0
1711609200000|2024-03-28 07:00:00|87.36|84.96|87.55|85.15|87.55|85.15|87.29|84.89|0
1711609500000|2024-03-28 07:05:00|87.51|85.11|87.68|85.28|87.73|85.33|87.51|85.11|0
1711609800000|2024-03-28 07:10:00|87.64|85.24|87.64|85.24|87.73|85.33|87.55|85.15|0
1711610100000|2024-03-28 07:15:00|87.59|85.19|87.59|85.19|87.68|85.28|87.5|85.1|0
1711610400000|2024-03-28 07:20:00|87.57|85.17|87.68|85.28|87.72|85.32|87.55|85.15|0
1711610700000|2024-03-28 07:25:00|87.66|85.26|87.66|85.26|88.07|85.67|87.62|85.22|0
1711611000000|2024-03-28 07:30:00|87.62|85.22|87.71|85.31|87.75|85.35|87.62|85.22|0
1711611300000|2024-03-28 07:35:00|87.66|85.26|87.48|85.08|87.69|85.29|87.44|85.04|0
1711611600000|2024-03-28 07:40:00|87.44|85.04|87.26|84.86|87.44|85.04|87.26|84.86|0
1711611900000|2024-03-28 07:45:00|87.31|84.91|87.39|84.99|87.48|85.08|87.26|84.86|0
1711612200000|2024-03-28 07:50:00|87.37|84.97|87.44|85.04|87.48|85.08|87.35|84.95|0
1711612500000|2024-03-28 07:55:00|87.46|85.06|87.35|84.95|87.48|85.08|87.26|84.86|0
1711612800000|2024-03-28 08:00:00|87.3|84.9|87.43|85.03|87.43|85.03|87.17|84.77|0
1711613100000|2024-03-28 08:05:00|87.41|85.01|87.56|85.16|87.65|85.25|87.39|84.99|0
1711613400000|2024-03-28 08:10:00|87.61|85.21|87.54|85.14|87.74|85.34|87.52|85.12|0
1711613700000|2024-03-28 08:15:00|87.56|85.16|87.61|85.21|87.69|85.29|87.52|85.12|0
1711614000000|2024-03-28 08:20:00|87.56|85.16|87.56|85.16|87.65|85.25|87.52|85.12|0
1711614300000|2024-03-28 08:25:00|87.52|85.12|87.25|84.85|87.56|85.16|87.16|84.76|0
1711614600000|2024-03-28 08:30:00|87.23|84.83|87.34|84.94|87.47|85.07|87.12|84.72|0
1711614900000|2024-03-28 08:35:00|87.38|84.98|87.07|84.67|87.38|84.98|87.07|84.67|0
1711615200000|2024-03-28 08:40:00|87.11|84.71|87.11|84.71|87.16|84.76|87.05|84.65|0
1711615500000|2024-03-28 08:45:00|87.16|84.76|87.18|84.78|87.24|84.84|87.02|84.62|0
1711615800000|2024-03-28 08:50:00|87.15|84.75|87.2|84.8|87.24|84.84|87.15|84.75|0
1711616100000|2024-03-28 08:55:00|87.24|84.84|87.46|85.06|87.55|85.15|87.2|84.8|0
1711616400000|2024-03-28 09:00:00|87.42|85.02|87.37|84.97|87.51|85.11|87.33|84.93|0
1711616700000|2024-03-28 09:05:00|87.33|84.93|87.15|84.75|87.37|84.97|87.06|84.66|0
1711617000000|2024-03-28 09:10:00|87.1|84.7|87.37|84.97|87.41|85.01|87.1|84.7|0
1711617300000|2024-03-28 09:15:00|87.39|84.99|87.68|85.28|87.72|85.32|87.39|84.99|0
1711617600000|2024-03-28 09:20:00|87.72|85.32|87.9|85.5|87.9|85.5|87.72|85.32|0
1711617900000|2024-03-28 09:25:00|87.85|85.45|87.99|85.59|88.03|85.63|87.79|85.39|0
1711618200000|2024-03-28 09:30:00|88.03|85.63|87.94|85.54|88.03|85.63|87.9|85.5|0
1711618500000|2024-03-28 09:35:00|87.89|85.49|87.76|85.36|87.89|85.49|87.72|85.32|0
1711618800000|2024-03-28 09:40:00|87.74|85.34|87.85|85.45|87.98|85.58|87.74|85.34|0
1711619100000|2024-03-28 09:45:00|87.8|85.4|87.8|85.4|87.94|85.54|87.8|85.4|0
1711619400000|2024-03-28 09:50:00|87.85|85.45|87.67|85.27|87.85|85.45|87.67|85.27|0
1711619700000|2024-03-28 09:55:00|87.69|85.29|87.58|85.18|87.8|85.4|87.49|85.09|0
1711620000000|2024-03-28 10:00:00|87.62|85.22|87.44|85.04|87.62|85.22|87.35|84.95|0
1711620300000|2024-03-28 10:05:00|87.47|85.07|87.42|85.02|87.49|85.09|87.4|85|0
1711620600000|2024-03-28 10:10:00|87.44|85.04|87.26|84.86|87.44|85.04|87.22|84.82|0
1711620900000|2024-03-28 10:15:00|87.22|84.82|87.31|84.91|87.31|84.91|87.17|84.77|0
1711621200000|2024-03-28 10:20:00|87.26|84.86|87.22|84.82|87.48|85.08|87.22|84.82|0
1711621500000|2024-03-28 10:25:00|87.26|84.86|86.99|84.59|87.26|84.86|86.95|84.55|0
1711621800000|2024-03-28 10:30:00|86.95|84.55|86.9|84.5|87.02|84.62|86.77|84.37|0
1711622100000|2024-03-28 10:35:00|86.95|84.55|87.21|84.81|87.21|84.81|86.9|84.5|0
1711622400000|2024-03-28 10:40:00|87.23|84.83|87.17|84.77|87.23|84.83|87.08|84.68|0
1711622700000|2024-03-28 10:45:00|87.21|84.81|87.12|84.72|87.25|84.85|87.12|84.72|0
1711623000000|2024-03-28 10:50:00|87.16|84.76|86.99|84.59|87.16|84.76|86.94|84.54|0
1711623300000|2024-03-28 10:55:00|87.05|84.65|87.29|84.89|87.34|84.94|87.03|84.63|0
1711623600000|2024-03-28 11:00:00|87.25|84.85|87.03|84.63|87.29|84.89|87.03|84.63|0
1711623900000|2024-03-28 11:05:00|86.98|84.58|86.98|84.58|86.98|84.58|86.85|84.45|0
1711624200000|2024-03-28 11:10:00|86.94|84.54|87.11|84.71|87.16|84.76|86.89|84.49|0
1711624500000|2024-03-28 11:15:00|87.07|84.67|87.2|84.8|87.24|84.84|87.02|84.62|0
1711624800000|2024-03-28 11:20:00|87.24|84.84|86.98|84.58|87.24|84.84|86.93|84.53|0
1711625100000|2024-03-28 11:25:00|86.93|84.53|87.07|84.67|87.07|84.67|86.89|84.49|0
1711625400000|2024-03-28 11:30:00|87.11|84.71|87.73|85.33|87.73|85.33|87.11|84.71|0
1711625700000|2024-03-28 11:35:00|87.68|85.28|87.59|85.19|87.82|85.42|87.5|85.1|0
1711626000000|2024-03-28 11:40:00|87.64|85.24|87.68|85.28|87.73|85.33|87.55|85.15|0
1711626300000|2024-03-28 11:45:00|87.64|85.24|87.5|85.1|87.72|85.32|87.5|85.1|0
1711626600000|2024-03-28 11:50:00|87.55|85.15|87.28|84.88|87.55|85.15|87.28|84.88|0
1711626900000|2024-03-28 11:55:00|87.23|84.83|87.17|84.77|87.32|84.92|87.14|84.74|0
1711627200000|2024-03-28 12:00:00|87.19|84.79|86.7|84.3|87.19|84.79|86.7|84.3|0
1711627500000|2024-03-28 12:05:00|86.66|84.26|86.97|84.57|86.97|84.57|86.66|84.26|0
1711627800000|2024-03-28 12:10:00|86.9|84.5|86.96|84.56|87.19|84.79|86.88|84.48|0
1711628100000|2024-03-28 12:15:00|87.01|84.61|87.01|84.61|87.14|84.74|86.92|84.52|0
1711628400000|2024-03-28 12:20:00|87.03|84.63|86.92|84.52|87.03|84.63|86.83|84.43|0
1711628700000|2024-03-28 12:25:00|86.96|84.56|86.87|84.47|87.09|84.69|86.87|84.47|0
1711629000000|2024-03-28 12:30:00|87|84.6|87.14|84.74|87.25|84.85|85.99|83.59|0
1711629300000|2024-03-28 12:35:00|87.09|84.69|87.13|84.73|87.49|85.09|86.81|84.41|0
1711629600000|2024-03-28 12:40:00|87.18|84.78|87.4|85|87.53|85.13|87.13|84.73|0
1711629900000|2024-03-28 12:45:00|87.35|84.95|87.13|84.73|87.57|85.17|87.09|84.69|0
1711630200000|2024-03-28 12:50:00|87.09|84.69|87|84.6|87.22|84.82|86.76|84.36|0
1711630500000|2024-03-28 12:55:00|86.95|84.55|86.64|84.24|87.13|84.73|86.6|84.2|0
1711630800000|2024-03-28 13:00:00|86.51|84.11|86.55|84.15|86.82|84.42|86.42|84.02|0
1711631100000|2024-03-28 13:05:00|86.51|84.11|86.68|84.28|86.77|84.37|86.44|84.04|0
1711631400000|2024-03-28 13:10:00|86.66|84.26|86.33|83.93|86.73|84.33|86.33|83.93|0
1711631700000|2024-03-28 13:15:00|86.29|83.89|86.46|84.06|86.51|84.11|86.16|83.76|0
1711632000000|2024-03-28 13:20:00|86.42|84.02|86.29|83.89|86.55|84.15|86.29|83.89|0
1711632300000|2024-03-28 13:25:00|86.37|83.97|86.59|84.19|86.64|84.24|86.24|83.84|0
1711632600000|2024-03-28 13:30:00|86.5|84.1|86.85|84.45|87.16|84.76|86.46|84.06|0
1711632900000|2024-03-28 13:35:00|86.94|84.54|86.98|84.58|87.25|84.85|86.68|84.28|0
1711633200000|2024-03-28 13:40:00|87.03|84.63|86.41|84.01|87.07|84.67|86.28|83.88|0
1711633500000|2024-03-28 13:45:00|86.32|83.92|86.93|84.53|86.93|84.53|85.62|83.22|0
1711633800000|2024-03-28 13:50:00|86.84|84.44|86.92|84.52|86.97|84.57|86.73|84.33|0
1711634100000|2024-03-28 13:55:00|86.88|84.48|87.19|84.79|87.36|84.96|86.79|84.39|0
1711634400000|2024-03-28 14:00:00|87.1|84.7|86.44|84.04|87.1|84.7|86.35|83.95|0
1711634700000|2024-03-28 14:05:00|86.4|84|87.1|84.7|87.23|84.83|86.4|84|0
1711635000000|2024-03-28 14:10:00|87.14|84.74|87.27|84.87|87.58|85.18|87.05|84.65|0
1711635300000|2024-03-28 14:15:00|87.23|84.83|87.36|84.96|87.51|85.11|87.01|84.61|0
1711635600000|2024-03-28 14:20:00|87.31|84.91|87.44|85.04|87.62|85.22|87.22|84.82|0
1711635900000|2024-03-28 14:25:00|87.4|85|87.27|84.87|87.4|85|86.96|84.56|0
1711636200000|2024-03-28 14:30:00|87.22|84.82|87.04|84.64|87.44|85.04|87|84.6|0
1711636500000|2024-03-28 14:35:00|87|84.6|86.87|84.47|87.04|84.64|86.74|84.34|0
1711636800000|2024-03-28 14:40:00|86.82|84.42|86.73|84.33|87.17|84.77|86.65|84.25|0
1711637100000|2024-03-28 14:45:00|86.69|84.29|86.84|84.44|87|84.6|86.65|84.25|0
1711637400000|2024-03-28 14:50:00|86.86|84.46|86.69|84.29|86.86|84.46|86.56|84.16|0
1711637700000|2024-03-28 14:55:00|86.64|84.24|86.69|84.29|86.77|84.37|86.6|84.2|0
1711638000000|2024-03-28 15:00:00|86.71|84.31|86.68|84.28|86.95|84.55|86.51|84.11|0
1711638300000|2024-03-28 15:05:00|86.64|84.24|86.95|84.55|87.12|84.72|86.38|83.98|0
1711638600000|2024-03-28 15:10:00|86.99|84.59|86.68|84.28|87.12|84.72|86.68|84.28|0
1711638900000|2024-03-28 15:15:00|86.64|84.24|86.33|83.93|86.68|84.28|86.29|83.89|0
1711639200000|2024-03-28 15:20:00|86.37|83.97|86.37|83.97|86.59|84.19|86.33|83.93|0
1711639500000|2024-03-28 15:25:00|86.33|83.93|86.37|83.97|86.55|84.15|86.28|83.88|0
1711639800000|2024-03-28 15:30:00|86.33|83.93|86.46|84.06|86.5|84.1|86.07|83.67|0
1711640100000|2024-03-28 15:35:00|86.44|84.04|86.72|84.32|86.81|84.41|86.44|84.04|0
1711640400000|2024-03-28 15:40:00|86.67|84.27|86.8|84.4|86.81|84.41|86.54|84.14|0
1711640700000|2024-03-28 15:45:00|86.85|84.45|86.37|83.97|86.87|84.47|86.37|83.97|0
1711641000000|2024-03-28 15:50:00|86.39|83.99|86.32|83.92|86.5|84.1|86.23|83.83|0
1711641300000|2024-03-28 15:55:00|86.36|83.96|86.32|83.92|86.5|84.1|86.28|83.88|0
1711641600000|2024-03-28 16:00:00|86.36|83.96|86.49|84.09|86.58|84.18|86.32|83.92|0
1711641900000|2024-03-28 16:05:00|86.54|84.14|86.8|84.4|87.02|84.62|86.54|84.14|0
1711642200000|2024-03-28 16:10:00|86.75|84.35|86.8|84.4|86.89|84.49|86.67|84.27|0
1711642500000|2024-03-28 16:15:00|86.84|84.44|87.01|84.61|87.01|84.61|86.71|84.31|0
1711642800000|2024-03-28 16:20:00|86.97|84.57|87.1|84.7|87.19|84.79|86.84|84.44|0
1711643100000|2024-03-28 16:25:00|87.15|84.75|86.66|84.26|87.17|84.77|86.66|84.26|0
1711643400000|2024-03-28 16:30:00|86.7|84.3|87.14|84.74|87.32|84.92|86.7|84.3|0
1711643700000|2024-03-28 16:35:00|87.17|84.77|87.18|84.78|87.36|84.96|87.05|84.65|0
1711644000000|2024-03-28 16:40:00|87.23|84.83|87.27|84.87|87.36|84.96|87.01|84.61|0
1711644300000|2024-03-28 16:45:00|87.32|84.92|87.34|84.94|87.49|85.09|87.14|84.74|0
1711644600000|2024-03-28 16:50:00|87.31|84.91|87.14|84.74|87.45|85.05|87.14|84.74|0
1711644900000|2024-03-28 16:55:00|87.18|84.78|87.11|84.71|87.49|85.09|87.09|84.69|0
1711645200000|2024-03-28 17:00:00|87.18|84.78|87.35|84.95|87.66|85.26|87.18|84.78|0
1711645500000|2024-03-28 17:05:00|87.31|84.91|87.13|84.73|87.31|84.91|86.96|84.56|0
1711645800000|2024-03-28 17:10:00|87.18|84.78|87.48|85.08|87.66|85.26|87.09|84.69|0
1711646100000|2024-03-28 17:15:00|87.53|85.13|87.53|85.13|87.88|85.48|87.4|85|0
1711646400000|2024-03-28 17:20:00|87.48|85.08|87.57|85.17|87.75|85.35|87.39|84.99|0
1711646700000|2024-03-28 17:25:00|87.61|85.21|87.61|85.21|87.79|85.39|87.48|85.08|0
1711647000000|2024-03-28 17:30:00|87.66|85.26|87.74|85.34|87.83|85.43|87.61|85.21|0
1711647300000|2024-03-28 17:35:00|87.79|85.39|87.3|84.9|87.92|85.52|87.26|84.86|0
1711647600000|2024-03-28 17:40:00|87.34|84.94|87.3|84.9|87.52|85.12|87.21|84.81|0
1711647900000|2024-03-28 17:45:00|87.34|84.94|87.12|84.72|87.43|85.03|87.08|84.68|0
1711648200000|2024-03-28 17:50:00|87.08|84.68|87.47|85.07|87.47|85.07|86.99|84.59|0
1711648500000|2024-03-28 17:55:00|87.38|84.98|87.25|84.85|87.41|85.01|87.07|84.67|0
1711648800000|2024-03-28 18:00:00|87.21|84.81|87.47|85.07|87.69|85.29|87.16|84.76|0
1711649100000|2024-03-28 18:05:00|87.49|85.09|86.98|84.58|87.56|85.16|86.94|84.54|0
1711649400000|2024-03-28 18:10:00|87.03|84.63|86.94|84.54|87.03|84.63|86.81|84.41|0
1711649700000|2024-03-28 18:15:00|86.89|84.49|87.24|84.84|87.24|84.84|86.85|84.45|0
1711650000000|2024-03-28 18:20:00|87.2|84.8|87.2|84.8|87.24|84.84|86.98|84.58|0
1711650300000|2024-03-28 18:25:00|87.16|84.76|87.02|84.62|87.29|84.89|86.93|84.53|0
1711650600000|2024-03-28 18:30:00|86.98|84.58|87.2|84.8|87.24|84.84|86.93|84.53|0
1711650900000|2024-03-28 18:35:00|87.15|84.75|87.19|84.79|87.28|84.88|87.02|84.62|0
1711651200000|2024-03-28 18:40:00|87.24|84.84|87.72|85.32|87.9|85.5|87.22|84.82|0
1711651500000|2024-03-28 18:45:00|87.77|85.37|87.28|84.88|87.77|85.37|87.24|84.84|0
1711651800000|2024-03-28 18:50:00|87.24|84.84|86.97|84.57|87.37|84.97|86.97|84.57|0
1711652100000|2024-03-28 18:55:00|87.01|84.61|85.96|83.56|87.01|84.61|85.75|83.35|0
1711652400000|2024-03-28 19:00:00|85.92|83.52|86.53|84.13|86.55|84.15|85.57|83.17|0
1711652700000|2024-03-28 19:05:00|86.49|84.09|86.14|83.74|86.84|84.44|86.09|83.69|0
1711653000000|2024-03-28 19:10:00|86.09|83.69|86|83.6|86.35|83.95|85.83|83.43|0
1711653300000|2024-03-28 19:15:00|86.09|83.69|85.83|83.43|86.09|83.69|85.7|83.3|0
1711653600000|2024-03-28 19:20:00|85.78|83.38|85.78|83.38|86.11|83.71|85.74|83.34|0
1711653900000|2024-03-28 19:25:00|85.76|83.36|85.43|83.03|85.87|83.47|85.22|82.82|0
1711654200000|2024-03-28 19:30:00|85.39|82.99|85.78|83.38|86.09|83.69|85.17|82.77|0
1711654500000|2024-03-28 19:35:00|85.82|83.42|86.26|83.86|86.43|84.03|85.78|83.38|0
1711654800000|2024-03-28 19:40:00|86.17|83.77|86.13|83.73|86.61|84.21|85.95|83.55|0
1711655100000|2024-03-28 19:45:00|86.17|83.77|86.52|84.12|86.69|84.29|86.12|83.72|0
1711655400000|2024-03-28 19:50:00|86.56|84.16|86.43|84.03|86.95|84.55|86.08|83.68|0
1711655700000|2024-03-28 19:55:00|86.38|83.98|87.84|85.44|87.84|85.44|85.82|83.42|0
1711656000000|2024-03-28 20:00:00|88.1|85.7|87.88|85.48|88.46|86.06|87.39|84.99|0
1711656300000|2024-03-28 20:05:00|87.92|85.52|87.57|85.17|87.97|85.57|87.52|85.12|0
1711656600000|2024-03-28 20:10:00|87.61|85.21|87.65|85.25|87.7|85.3|87.43|85.03|0
1711656900000|2024-03-28 20:15:00|87.61|85.21|87.61|85.21|87.7|85.3|87.43|85.03|0
1711657200000|2024-03-28 20:20:00|87.65|85.25|87.65|85.25|87.7|85.3|87.52|85.12|0
1711657500000|2024-03-28 20:25:00|87.61|85.21|87.69|85.29|87.74|85.34|87.61|85.21|0
1711657800000|2024-03-28 20:30:00|87.74|85.34|87.78|85.38|87.89|85.49|87.69|85.29|0
1711658100000|2024-03-28 20:35:00|87.83|85.43|88.18|85.78|88.18|85.78|87.78|85.38|0
1711658400000|2024-03-28 20:40:00|88.13|85.73|88.04|85.64|88.18|85.78|88.04|85.64|0
1711658700000|2024-03-28 20:45:00|88.09|85.69|88.11|85.71|88.13|85.73|88.07|85.67|0
1711659000000|2024-03-28 20:50:00|88.09|85.69|88.09|85.69|88.09|85.69|88.04|85.64|0
1711659300000|2024-03-28 20:55:00|88.04|85.64|88.11|85.71|88.17|85.77|88.04|85.64|0
1711659600000|2024-03-28 21:00:00|88.1|85.7|88.11|85.71|88.11|85.71|88.1|85.7|0
1711659900000|2024-03-28 21:05:00|88.1|85.7|88.1|85.7|88.1|85.7|88.1|85.7|0
1711931100000|2024-04-01 00:25:00|85.15|82.75|85.15|82.75|85.15|82.75|85.15|82.75|0
1711931400000|2024-04-01 00:30:00|85.11|82.71|85.11|82.71|85.15|82.75|85.06|82.66|0
1711931700000|2024-04-01 00:35:00|85.15|82.75|85.1|82.7|85.23|82.83|85.1|82.7|0
1711932000000|2024-04-01 00:40:00|85.06|82.66|84.97|82.57|85.06|82.66|84.89|82.49|0
1711932300000|2024-04-01 00:45:00|84.95|82.55|84.97|82.57|85.02|82.62|84.89|82.49|0
1711932600000|2024-04-01 00:50:00|84.93|82.53|84.97|82.57|84.97|82.57|84.89|82.49|0
1711932900000|2024-04-01 00:55:00|84.93|82.53|85.06|82.66|85.1|82.7|84.93|82.53|0
1711933200000|2024-04-01 01:00:00|85.08|82.68|85.05|82.65|85.14|82.74|85.05|82.65|0
1711933500000|2024-04-01 01:05:00|85.01|82.61|85.03|82.63|85.05|82.65|84.99|82.59|0
1711933800000|2024-04-01 01:10:00|85.01|82.61|84.97|82.57|85.05|82.65|84.92|82.52|0
1711934100000|2024-04-01 01:15:00|85.01|82.61|85.05|82.65|85.05|82.65|84.97|82.57|0
1711934400000|2024-04-01 01:20:00|85.07|82.67|84.96|82.56|85.09|82.69|84.96|82.56|0
1711934700000|2024-04-01 01:25:00|84.92|82.52|85.07|82.67|85.13|82.73|84.92|82.52|0
1711935000000|2024-04-01 01:30:00|85.05|82.65|85.13|82.73|85.18|82.78|84.96|82.56|0
1711935300000|2024-04-01 01:35:00|85.09|82.69|85.26|82.86|85.3|82.9|85.09|82.69|0
1711935600000|2024-04-01 01:40:00|85.22|82.82|85.34|82.94|85.34|82.94|85.22|82.82|0
1711935900000|2024-04-01 01:45:00|85.3|82.9|85.26|82.86|85.39|82.99|85.21|82.81|0
1711936200000|2024-04-01 01:50:00|85.28|82.88|85.3|82.9|85.34|82.94|85.21|82.81|0
1711936500000|2024-04-01 01:55:00|85.34|82.94|85.34|82.94|85.38|82.98|85.3|82.9|0
1711936800000|2024-04-01 02:00:00|85.36|82.96|85.42|83.02|85.47|83.07|85.34|82.94|0
1711937100000|2024-04-01 02:05:00|85.45|83.05|85.38|82.98|85.51|83.11|85.38|82.98|0
1711937400000|2024-04-01 02:10:00|85.34|82.94|85.34|82.94|85.42|83.02|85.34|82.94|0
1711937700000|2024-04-01 02:15:00|85.38|82.98|85.51|83.11|85.51|83.11|85.34|82.94|0
1711938000000|2024-04-01 02:20:00|85.46|83.06|85.46|83.06|85.5|83.1|85.42|83.02|0
1711938300000|2024-04-01 02:25:00|85.5|83.1|85.42|83.02|85.5|83.1|85.37|82.97|0
1711938600000|2024-04-01 02:30:00|85.44|83.04|85.5|83.1|85.55|83.15|85.44|83.04|0
1711938900000|2024-04-01 02:35:00|85.54|83.14|85.59|83.19|85.63|83.23|85.52|83.12|0
1711939200000|2024-04-01 02:40:00|85.61|83.21|85.54|83.14|85.63|83.23|85.54|83.14|0
1711939500000|2024-04-01 02:45:00|85.56|83.16|85.45|83.05|85.58|83.18|85.45|83.05|0
1711939800000|2024-04-01 02:50:00|85.43|83.03|85.45|83.05|85.45|83.05|85.37|82.97|0
1711940100000|2024-04-01 02:55:00|85.41|83.01|85.41|83.01|85.45|83.05|85.41|83.01|0
1711940400000|2024-04-01 03:00:00|85.39|82.99|85.41|83.01|85.45|83.05|85.36|82.96|0
1711940700000|2024-04-01 03:05:00|85.39|82.99|85.53|83.13|85.58|83.18|85.39|82.99|0
1711941000000|2024-04-01 03:10:00|85.49|83.09|85.53|83.13|85.53|83.13|85.45|83.05|0
1711941300000|2024-04-01 03:15:00|85.58|83.18|85.58|83.18|85.62|83.22|85.53|83.13|0
1711941600000|2024-04-01 03:20:00|85.57|83.17|85.53|83.13|85.57|83.17|85.49|83.09|0
1711941900000|2024-04-01 03:25:00|85.49|83.09|85.49|83.09|85.57|83.17|85.49|83.09|0
1711942200000|2024-04-01 03:30:00|85.47|83.07|85.4|83|85.53|83.13|85.36|82.96|0
1711942500000|2024-04-01 03:35:00|85.44|83.04|85.4|83|85.48|83.08|85.4|83|0
1711942800000|2024-04-01 03:40:00|85.35|82.95|85.31|82.91|85.4|83|85.22|82.82|0
1711943100000|2024-04-01 03:45:00|85.27|82.87|85.22|82.82|85.31|82.91|85.22|82.82|0
1711943400000|2024-04-01 03:50:00|85.18|82.78|85.18|82.78|85.22|82.82|85.14|82.74|0
1711943700000|2024-04-01 03:55:00|85.2|82.8|85.09|82.69|85.22|82.82|85.09|82.69|0
1711944000000|2024-04-01 04:00:00|85.07|82.67|85.05|82.65|85.09|82.69|85|82.6|0
1711944300000|2024-04-01 04:05:00|85.03|82.63|85.09|82.69|85.13|82.73|85|82.6|0
1711944600000|2024-04-01 04:10:00|85.13|82.73|85.13|82.73|85.13|82.73|85.09|82.69|0
1711944900000|2024-04-01 04:15:00|85.09|82.69|85.09|82.69|85.09|82.69|85|82.6|0
1711945200000|2024-04-01 04:20:00|85.13|82.73|85.13|82.73|85.15|82.75|85.08|82.68|0
1711945500000|2024-04-01 04:25:00|85.08|82.68|85.04|82.64|85.13|82.73|85.02|82.62|0
1711945800000|2024-04-01 04:30:00|85.02|82.62|85.04|82.64|85.08|82.68|85|82.6|0
1711946100000|2024-04-01 04:35:00|85.08|82.68|85.12|82.72|85.15|82.75|85.04|82.64|0
1711946400000|2024-04-01 04:40:00|85.08|82.68|85.04|82.64|85.08|82.68|85.04|82.64|0
1711946700000|2024-04-01 04:45:00|84.99|82.59|84.97|82.57|84.99|82.59|84.95|82.55|0
1711947000000|2024-04-01 04:50:00|84.95|82.55|84.99|82.59|84.99|82.59|84.95|82.55|0
1711947300000|2024-04-01 04:55:00|84.95|82.55|84.9|82.5|84.99|82.59|84.9|82.5|0
1711947600000|2024-04-01 05:00:00|84.95|82.55|85.03|82.63|85.03|82.63|84.92|82.52|0
1711947900000|2024-04-01 05:05:00|84.99|82.59|84.96|82.56|84.99|82.59|84.94|82.54|0
1711948200000|2024-04-01 05:10:00|84.99|82.59|85.03|82.63|85.03|82.63|84.86|82.46|0
1711948500000|2024-04-01 05:15:00|85.07|82.67|85.11|82.71|85.15|82.75|85.07|82.67|0
1711948800000|2024-04-01 05:20:00|85.07|82.67|84.98|82.58|85.07|82.67|84.98|82.58|0
1711949100000|2024-04-01 05:25:00|85.02|82.62|85.07|82.67|85.11|82.71|85.02|82.62|0
1711949400000|2024-04-01 05:30:00|85.11|82.71|85.24|82.84|85.28|82.88|85.11|82.71|0
1711949700000|2024-04-01 05:35:00|85.21|82.81|85.23|82.83|85.28|82.88|85.19|82.79|0
1711950000000|2024-04-01 05:40:00|85.28|82.88|85.32|82.92|85.32|82.92|85.23|82.83|0
1711950300000|2024-04-01 05:45:00|85.3|82.9|85.41|83.01|85.46|83.06|85.15|82.75|0
1711950600000|2024-04-01 05:50:00|85.39|82.99|85.41|83.01|85.45|83.05|85.37|82.97|0
1711950900000|2024-04-01 05:55:00|85.45|83.05|85.54|83.14|85.58|83.18|85.45|83.05|0
1711951200000|2024-04-01 06:00:00|85.58|83.18|85.54|83.14|85.58|83.18|85.41|83.01|0
1711951500000|2024-04-01 06:05:00|85.49|83.09|85.32|82.92|85.49|83.09|85.24|82.84|0
1711951800000|2024-04-01 06:10:00|85.36|82.96|85.36|82.96|85.41|83.01|85.3|82.9|0
1711952100000|2024-04-01 06:15:00|85.41|83.01|85.4|83|85.47|83.07|85.36|82.96|0
1711952400000|2024-04-01 06:20:00|85.45|83.05|85.32|82.92|85.49|83.09|85.32|82.92|0
1711952700000|2024-04-01 06:25:00|85.34|82.94|85.36|82.96|85.47|83.07|85.32|82.92|0
1711953000000|2024-04-01 06:30:00|85.34|82.94|85.31|82.91|85.36|82.96|85.23|82.83|0
1711953300000|2024-04-01 06:35:00|85.36|82.96|85.4|83|85.4|83|85.31|82.91|0
1711953600000|2024-04-01 06:40:00|85.38|82.98|85.44|83.04|85.48|83.08|85.38|82.98|0
1711953900000|2024-04-01 06:45:00|85.48|83.08|85.52|83.12|85.53|83.13|85.44|83.04|0
1711954200000|2024-04-01 06:50:00|85.55|83.15|85.48|83.08|85.57|83.17|85.42|83.02|0
1711954500000|2024-04-01 06:55:00|85.46|83.06|85.46|83.06|85.52|83.12|85.39|82.99|0
1711954800000|2024-04-01 07:00:00|85.44|83.04|85.31|82.91|85.44|83.04|85.18|82.78|0
1711955100000|2024-04-01 07:05:00|85.28|82.88|85.22|82.82|85.35|82.95|85.22|82.82|0
1711955400000|2024-04-01 07:10:00|85.17|82.77|84.96|82.56|85.17|82.77|84.94|82.54|0
1711955700000|2024-04-01 07:15:00|85|82.6|85|82.6|85.05|82.65|84.92|82.52|0
1711956000000|2024-04-01 07:20:00|84.96|82.56|84.98|82.58|85.04|82.64|84.91|82.51|0
1711956300000|2024-04-01 07:25:00|84.96|82.56|84.96|82.56|85|82.6|84.87|82.47|0
1711956600000|2024-04-01 07:30:00|84.91|82.51|85|82.6|85.02|82.62|84.87|82.47|0
1711956900000|2024-04-01 07:35:00|85.04|82.64|85.04|82.64|85.12|82.72|85|82.6|0
1711957200000|2024-04-01 07:40:00|85.08|82.68|85.06|82.66|85.12|82.72|85.04|82.64|0
1711957500000|2024-04-01 07:45:00|85.08|82.68|85.12|82.72|85.12|82.72|84.99|82.59|0
1711957800000|2024-04-01 07:50:00|85.1|82.7|85.03|82.63|85.12|82.72|84.95|82.55|0
1711958100000|2024-04-01 07:55:00|85.01|82.61|84.95|82.55|85.03|82.63|84.95|82.55|0
1711958400000|2024-04-01 08:00:00|84.97|82.57|85.25|82.85|85.29|82.89|84.95|82.55|0
1711958700000|2024-04-01 08:05:00|85.29|82.89|85.5|83.1|85.5|83.1|85.25|82.85|0
1711959000000|2024-04-01 08:10:00|85.54|83.14|85.46|83.06|85.67|83.27|85.44|83.04|0
1711959300000|2024-04-01 08:15:00|85.5|83.1|85.46|83.06|85.54|83.14|85.41|83.01|0
1711959600000|2024-04-01 08:20:00|85.41|83.01|85.28|82.88|85.41|83.01|85.24|82.84|0
1711959900000|2024-04-01 08:25:00|85.24|82.84|85.24|82.84|85.28|82.88|85.2|82.8|0
1711960200000|2024-04-01 08:30:00|85.2|82.8|84.88|82.48|85.2|82.8|84.76|82.36|0
1711960500000|2024-04-01 08:35:00|84.91|82.51|84.82|82.42|84.93|82.53|84.8|82.4|0
1711960800000|2024-04-01 08:40:00|84.84|82.44|84.86|82.46|84.92|82.52|84.82|82.42|0
1711961100000|2024-04-01 08:45:00|84.88|82.48|84.92|82.52|84.92|82.52|84.84|82.44|0
1711961400000|2024-04-01 08:50:00|84.88|82.48|84.75|82.35|84.88|82.48|84.75|82.35|0
1711961700000|2024-04-01 08:55:00|84.71|82.31|84.71|82.31|84.79|82.39|84.71|82.31|0
1711962000000|2024-04-01 09:00:00|84.69|82.29|84.73|82.33|84.75|82.35|84.66|82.26|0
1711962300000|2024-04-01 09:05:00|84.75|82.35|84.79|82.39|84.87|82.47|84.7|82.3|0
1711962600000|2024-04-01 09:10:00|84.75|82.35|85|82.6|85|82.6|84.75|82.35|0
1711962900000|2024-04-01 09:15:00|85.02|82.62|85|82.6|85.04|82.64|84.94|82.54|0
1711963200000|2024-04-01 09:20:00|85.02|82.62|85.11|82.71|85.13|82.73|85|82.6|0
1711963500000|2024-04-01 09:25:00|85.13|82.73|85.04|82.64|85.13|82.73|85|82.6|0
1711963800000|2024-04-01 09:30:00|85|82.6|85.08|82.68|85.17|82.77|85|82.6|0
1711964100000|2024-04-01 09:35:00|85.1|82.7|85.17|82.77|85.21|82.81|85.08|82.68|0
1711964400000|2024-04-01 09:40:00|85.19|82.79|85.04|82.64|85.19|82.79|85.04|82.64|0
1711964700000|2024-04-01 09:45:00|85.06|82.66|85.08|82.68|85.08|82.68|85.03|82.63|0
1711965000000|2024-04-01 09:50:00|85.1|82.7|84.97|82.57|85.1|82.7|84.93|82.53|0
1711965300000|2024-04-01 09:55:00|84.99|82.59|84.99|82.59|85.03|82.63|84.9|82.5|0
1711965600000|2024-04-01 10:00:00|84.92|82.52|84.9|82.5|84.95|82.55|84.9|82.5|0
1711965900000|2024-04-01 10:05:00|84.92|82.52|84.94|82.54|84.94|82.54|84.86|82.46|0
1711966200000|2024-04-01 10:10:00|85.03|82.63|84.94|82.54|85.03|82.63|84.9|82.5|0
1711966500000|2024-04-01 10:15:00|84.9|82.5|84.83|82.43|84.9|82.5|84.81|82.41|0
1711966800000|2024-04-01 10:20:00|84.85|82.45|84.77|82.37|84.85|82.45|84.72|82.32|0
1711967100000|2024-04-01 10:25:00|84.75|82.35|84.72|82.32|84.77|82.37|84.72|82.32|0
1711967400000|2024-04-01 10:30:00|84.68|82.28|84.72|82.32|84.76|82.36|84.68|82.28|0
1711967700000|2024-04-01 10:35:00|84.74|82.34|84.72|82.32|84.74|82.34|84.64|82.24|0
1711968000000|2024-04-01 10:40:00|84.68|82.28|84.72|82.32|84.76|82.36|84.68|82.28|0
1711968300000|2024-04-01 10:45:00|84.74|82.34|84.8|82.4|84.8|82.4|84.72|82.32|0
1711968600000|2024-04-01 10:50:00|84.22|81.82|84.17|81.77|84.28|81.88|84.13|81.73|0
1711968900000|2024-04-01 10:55:00|84.13|81.73|84.13|81.73|84.17|81.77|84.09|81.69|0
1711969200000|2024-04-01 11:00:00|84.17|81.77|84.6|82.2|84.6|82.2|84.17|81.77|0
1711969500000|2024-04-01 11:05:00|84.55|82.15|84.49|82.09|84.64|82.24|84.49|82.09|0
1711969800000|2024-04-01 11:10:00|84.47|82.07|84.55|82.15|84.59|82.19|84.47|82.07|0
1711970100000|2024-04-01 11:15:00|84.51|82.11|84.85|82.45|84.89|82.49|84.51|82.11|0
1711970400000|2024-04-01 11:20:00|84.89|82.49|84.98|82.58|85.02|82.62|84.85|82.45|0
1711970700000|2024-04-01 11:25:00|85.02|82.62|85.15|82.75|85.24|82.84|85.02|82.62|0
1711971000000|2024-04-01 11:30:00|85.1|82.7|84.9|82.5|86.12|83.72|84.88|82.48|0
1711971300000|2024-04-01 11:35:00|84.88|82.48|84.62|82.22|84.92|82.52|84.62|82.22|0
1711971600000|2024-04-01 11:40:00|84.57|82.17|84.61|82.21|84.7|82.3|84.57|82.17|0
1711971900000|2024-04-01 11:45:00|84.64|82.24|84.61|82.21|84.74|82.34|84.59|82.19|0
1711972200000|2024-04-01 11:50:00|84.64|82.24|84.65|82.25|84.83|82.43|84.61|82.21|0
1711972500000|2024-04-01 11:55:00|84.61|82.21|84.7|82.3|84.74|82.34|84.61|82.21|0
1711972800000|2024-04-01 12:00:00|84.74|82.34|84.78|82.38|84.78|82.38|84.65|82.25|0
1711973100000|2024-04-01 12:05:00|84.87|82.47|85.9|83.5|86.03|83.63|84.87|82.47|0
1711973400000|2024-04-01 12:10:00|85.82|83.42|85.86|83.46|86.08|83.68|85.73|83.33|0
1711973700000|2024-04-01 12:15:00|85.94|83.54|85.99|83.59|86.16|83.76|85.94|83.54|0
1711974000000|2024-04-01 12:20:00|86.01|83.61|86.27|83.87|86.51|84.11|86.01|83.61|0
1711974300000|2024-04-01 12:25:00|86.29|83.89|86.2|83.8|86.36|83.96|86.07|83.67|0
1711974600000|2024-04-01 12:30:00|86.29|83.89|86.68|84.28|86.86|84.46|86.25|83.85|0
1711974900000|2024-04-01 12:35:00|86.64|84.24|86.46|84.06|86.64|84.24|86.33|83.93|0
1711975200000|2024-04-01 12:40:00|86.44|84.04|86.27|83.87|86.44|84.04|85.63|83.23|0
1711975500000|2024-04-01 12:45:00|86.22|83.82|86.18|83.78|86.22|83.82|86.05|83.65|0
1711975800000|2024-04-01 12:50:00|86.14|83.74|86.09|83.69|86.27|83.87|86.05|83.65|0
1711976100000|2024-04-01 12:55:00|86.13|83.73|86.26|83.86|86.44|84.04|86.13|83.73|0
1711976400000|2024-04-01 13:00:00|86.22|83.82|86.57|84.17|86.61|84.21|86.2|83.8|0
1711976700000|2024-04-01 13:05:00|86.52|84.12|86.44|84.04|86.57|84.17|86.37|83.97|0
1711977000000|2024-04-01 13:10:00|86.39|83.99|86.87|84.47|86.87|84.47|86.39|83.99|0
1711977300000|2024-04-01 13:15:00|86.92|84.52|87.27|84.87|87.4|85|86.83|84.43|0
1711977600000|2024-04-01 13:20:00|87.22|84.82|87.13|84.73|87.49|85.09|87.09|84.69|0
1711977900000|2024-04-01 13:25:00|87.22|84.82|86.91|84.51|87.22|84.82|86.74|84.34|0
1711978200000|2024-04-01 13:30:00|87.09|84.69|86.56|84.16|87.53|85.13|86.43|84.03|0
1711978500000|2024-04-01 13:35:00|86.52|84.12|86.21|83.81|86.91|84.51|86.08|83.68|0
1711978800000|2024-04-01 13:40:00|86.08|83.68|86.21|83.81|86.34|83.94|85.95|83.55|0
1711979100000|2024-04-01 13:45:00|86.12|83.72|86.56|84.16|86.77|84.37|85.9|83.5|0
1711979400000|2024-04-01 13:50:00|86.51|84.11|86.47|84.07|86.69|84.29|86.38|83.98|0
1711979700000|2024-04-01 13:55:00|86.42|84.02|86.4|84|86.51|84.11|86.16|83.76|0
1711980000000|2024-04-01 14:00:00|86.9|84.5|87.92|85.52|87.96|85.56|86.25|83.85|0
1711980300000|2024-04-01 14:05:00|87.87|85.47|86.99|84.59|87.87|85.47|86.86|84.46|0
1711980600000|2024-04-01 14:10:00|87.03|84.63|86.77|84.37|87.08|84.68|86.64|84.24|0
1711980900000|2024-04-01 14:15:00|86.72|84.32|87.92|85.52|88.09|85.69|86.59|84.19|0
1711981200000|2024-04-01 14:20:00|88|85.6|87.56|85.16|88.18|85.78|87.52|85.12|0
1711981500000|2024-04-01 14:25:00|87.6|85.2|88|85.6|88|85.6|87.56|85.16|0
1711981800000|2024-04-01 14:30:00|88.05|85.65|88.22|85.82|88.62|86.22|87.82|85.42|0
1711982100000|2024-04-01 14:35:00|88.27|85.87|89.18|86.78|89.48|87.08|88.18|85.78|0
1711982400000|2024-04-01 14:40:00|89.21|86.81|89.32|86.92|91.53|89.13|87.75|85.35|0
1711982700000|2024-04-01 14:45:00|89.37|86.97|89.52|87.12|89.72|87.32|89.37|86.97|0
1711983000000|2024-04-01 14:50:00|89.5|87.1|89.95|87.55|90.08|87.68|89.5|87.1|0
1711983300000|2024-04-01 14:55:00|89.97|87.57|89.81|87.41|90.13|87.73|89.63|87.23|0
1711983600000|2024-04-01 15:00:00|89.77|87.37|89.85|87.45|90.13|87.73|89.72|87.32|0
1711983900000|2024-04-01 15:05:00|89.81|87.41|90.12|87.72|90.31|87.91|89.63|87.23|0
1711984200000|2024-04-01 15:10:00|90.17|87.77|90.49|88.09|90.58|88.18|90.08|87.68|0
1711984500000|2024-04-01 15:15:00|90.53|88.13|91.08|88.68|91.37|88.97|90.53|88.13|0
1711984800000|2024-04-01 15:20:00|91.12|88.72|90.73|88.33|91.53|89.13|90.39|87.99|0
1711985100000|2024-04-01 15:25:00|90.71|88.31|90.25|87.85|90.71|88.31|90.21|87.81|0
1711985400000|2024-04-01 15:30:00|90.3|87.9|90.75|88.35|90.75|88.35|90.21|87.81|0
1711985700000|2024-04-01 15:35:00|90.71|88.31|90.98|88.58|90.98|88.58|90.25|87.85|0
1711986000000|2024-04-01 15:40:00|90.89|88.49|90.66|88.26|91.07|88.67|90.66|88.26|0
1711986300000|2024-04-01 15:45:00|90.61|88.21|90.16|87.76|91.25|88.85|90.12|87.72|0
1711986600000|2024-04-01 15:50:00|90.21|87.81|91.34|88.94|91.53|89.13|90.11|87.71|0
1711986900000|2024-04-01 15:55:00|91.3|88.9|91.62|89.22|91.62|89.22|91.07|88.67|0
1711987200000|2024-04-01 16:00:00|91.66|89.26|90.75|88.35|91.85|89.45|90.75|88.35|0
1711987500000|2024-04-01 16:05:00|90.79|88.39|90.52|88.12|90.79|88.39|90.25|87.85|0
1711987800000|2024-04-01 16:10:00|90.47|88.07|90.33|87.93|90.65|88.25|90.29|87.89|0
1711988100000|2024-04-01 16:15:00|90.29|87.89|90.33|87.93|90.38|87.98|90.06|87.66|0
1711988400000|2024-04-01 16:20:00|90.29|87.89|90.26|87.86|90.56|88.16|90.17|87.77|0
1711988700000|2024-04-01 16:25:00|90.29|87.89|89.97|87.57|90.33|87.93|89.88|87.48|0
1711989000000|2024-04-01 16:30:00|89.95|87.55|89.74|87.34|89.95|87.55|89.65|87.25|0
1711989300000|2024-04-01 16:35:00|89.79|87.39|89.78|87.38|90.01|87.61|89.6|87.2|0
1711989600000|2024-04-01 16:40:00|89.74|87.34|89.65|87.25|89.74|87.34|89.56|87.16|0
1711989900000|2024-04-01 16:45:00|89.6|87.2|89.74|87.34|89.96|87.56|89.56|87.16|0
1711990200000|2024-04-01 16:50:00|89.78|87.38|89.82|87.42|89.85|87.45|89.55|87.15|0
1711990500000|2024-04-01 16:55:00|89.87|87.47|90.09|87.69|90.14|87.74|89.82|87.42|0
1711990800000|2024-04-01 17:00:00|90.14|87.74|90.37|87.97|90.41|88.01|90.09|87.69|0
1711991100000|2024-04-01 17:05:00|90.32|87.92|90.5|88.1|90.73|88.33|90.18|87.78|0
1711991400000|2024-04-01 17:10:00|90.55|88.15|90.5|88.1|90.73|88.33|90.32|87.92|0
1711991700000|2024-04-01 17:15:00|90.54|88.14|90.91|88.51|90.91|88.51|90.41|88.01|0
1711992000000|2024-04-01 17:20:00|90.95|88.55|91.59|89.19|91.59|89.19|90.95|88.55|0
1711992300000|2024-04-01 17:25:00|91.64|89.24|90.98|88.58|91.82|89.42|90.32|87.92|0
1711992600000|2024-04-01 17:30:00|90.94|88.54|91.3|88.9|91.35|88.95|90.85|88.45|0
1711992900000|2024-04-01 17:35:00|91.35|88.95|91.12|88.72|91.35|88.95|90.8|88.4|0
1711993200000|2024-04-01 17:40:00|91.07|88.67|90.57|88.17|91.12|88.72|90.48|88.08|0
1711993500000|2024-04-01 17:45:00|90.52|88.12|90.75|88.35|90.84|88.44|90.52|88.12|0
1711993800000|2024-04-01 17:50:00|90.7|88.3|90.95|88.55|91.3|88.9|90.61|88.21|0
1711994100000|2024-04-01 17:55:00|90.93|88.53|90.7|88.3|90.97|88.57|90.7|88.3|0
1711994400000|2024-04-01 18:00:00|90.75|88.35|90.56|88.16|90.84|88.44|90.56|88.16|0
1711994700000|2024-04-01 18:05:00|90.61|88.21|90.7|88.3|90.84|88.44|90.61|88.21|0
1711995000000|2024-04-01 18:10:00|90.72|88.32|90.97|88.57|91.15|88.75|90.7|88.3|0
1711995300000|2024-04-01 18:15:00|91.02|88.62|90.47|88.07|91.02|88.62|90.47|88.07|0
1711995600000|2024-04-01 18:20:00|90.51|88.11|90.19|87.79|90.65|88.25|90.15|87.75|0
1711995900000|2024-04-01 18:25:00|90.24|87.84|90.82|88.42|90.91|88.51|90.1|87.7|0
1711996200000|2024-04-01 18:30:00|90.77|88.37|90.59|88.19|90.82|88.42|90.55|88.15|0
1711996500000|2024-04-01 18:35:00|90.64|88.24|90.45|88.05|90.73|88.33|90.41|88.01|0
1711996800000|2024-04-01 18:40:00|90.41|88.01|90.5|88.1|90.68|88.28|90.32|87.92|0
1711997100000|2024-04-01 18:45:00|90.45|88.05|90.54|88.14|90.66|88.26|90.45|88.05|0
1711997400000|2024-04-01 18:50:00|90.49|88.09|90.54|88.14|90.68|88.28|90.29|87.89|0
1711997700000|2024-04-01 18:55:00|90.49|88.09|90.81|88.41|91.04|88.64|90.4|88|0
1711998000000|2024-04-01 19:00:00|90.86|88.46|90.49|88.09|91.13|88.73|90.49|88.09|0
1711998300000|2024-04-01 19:05:00|90.45|88.05|90.22|87.82|90.45|88.05|89.99|87.59|0
1711998600000|2024-04-01 19:10:00|90.17|87.77|90.49|88.09|90.58|88.18|90.08|87.68|0
1711998900000|2024-04-01 19:15:00|90.44|88.04|90.71|88.31|90.85|88.45|90.22|87.82|0
1711999200000|2024-04-01 19:20:00|90.67|88.27|90.58|88.18|90.85|88.45|90.3|87.9|0
1711999500000|2024-04-01 19:25:00|90.53|88.13|90.8|88.4|91.03|88.63|90.48|88.08|0
1711999800000|2024-04-01 19:30:00|90.76|88.36|90.35|87.95|90.89|88.49|90.21|87.81|0
1712000100000|2024-04-01 19:35:00|90.3|87.9|91.12|88.72|91.21|88.81|90.3|87.9|0
1712000400000|2024-04-01 19:40:00|91.07|88.67|90.34|87.94|91.07|88.67|90.21|87.81|0
1712000700000|2024-04-01 19:45:00|90.3|87.9|90.75|88.35|90.8|88.4|90.21|87.81|0
1712001000000|2024-04-01 19:50:00|90.8|88.4|89.71|87.31|90.93|88.53|89.71|87.31|0
1712001300000|2024-04-01 19:55:00|89.44|87.04|90.2|87.8|90.2|87.8|89.17|86.77|0
1712001600000|2024-04-01 20:00:00|90.38|87.98|90.07|87.67|90.43|88.03|90.07|87.67|0
1712001900000|2024-04-01 20:05:00|90.02|87.62|90.29|87.89|90.34|87.94|90|87.6|0
1712002200000|2024-04-01 20:10:00|90.24|87.84|90.2|87.8|90.24|87.84|90.02|87.62|0
1712002500000|2024-04-01 20:15:00|90.24|87.84|90.24|87.84|90.38|87.98|90.24|87.84|0
1712002800000|2024-04-01 20:20:00|90.29|87.89|90.51|88.11|90.56|88.16|90.24|87.84|0
1712003100000|2024-04-01 20:25:00|90.56|88.16|90.69|88.29|90.69|88.29|90.51|88.11|0
1712003400000|2024-04-01 20:30:00|90.65|88.25|90.55|88.15|90.74|88.34|90.55|88.15|0
1712003700000|2024-04-01 20:35:00|90.51|88.11|90.46|88.06|90.55|88.15|90.46|88.06|0
1712004000000|2024-04-01 20:40:00|90.51|88.11|90.6|88.2|90.6|88.2|90.46|88.06|0
1712004300000|2024-04-01 20:45:00|90.55|88.15|90.55|88.15|90.6|88.2|90.51|88.11|0
1712004600000|2024-04-01 20:50:00|90.57|88.17|90.5|88.1|90.57|88.17|90.44|88.04|0
1712004900000|2024-04-01 20:55:00|90.46|88.06|90.3|87.9|90.46|88.06|90.3|87.9|0
1712005200000|2024-04-01 21:00:00|90.33|87.93|90.3|87.9|90.41|88.01|90.28|87.88|0
1712005500000|2024-04-01 21:05:00|90.23|87.83|90.27|87.87|90.3|87.9|90.19|87.79|0
1712005800000|2024-04-01 21:10:00|90.26|87.86|90.29|87.89|90.29|87.89|90.24|87.84|0
1712006100000|2024-04-01 21:15:00|90.3|87.9|90.26|87.86|90.32|87.92|90.26|87.86|0
1712006700000|2024-04-01 21:25:00|90.34|87.94|90.15|87.75|90.35|87.95|90.15|87.75|0
1712007000000|2024-04-01 21:30:00|90.25|87.85|90.23|87.83|90.27|87.87|90.22|87.82|0
1712007300000|2024-04-01 21:35:00|90.26|87.86|90.22|87.82|90.29|87.89|90.19|87.79|0
1712007600000|2024-04-01 21:40:00|90.19|87.79|90.25|87.85|90.25|87.85|90.19|87.79|0
1712007900000|2024-04-01 21:45:00|90.26|87.86|90.28|87.88|90.28|87.88|90.2|87.8|0
1712008200000|2024-04-01 21:50:00|90.22|87.82|90.27|87.87|90.3|87.9|90.22|87.82|0
1712008500000|2024-04-01 21:55:00|90.28|87.88|90.13|87.73|90.29|87.89|90.13|87.73|0
1712008800000|2024-04-01 22:00:00|90.33|87.93|90.71|88.31|90.8|88.4|90.28|87.88|0
1712009100000|2024-04-01 22:05:00|90.69|88.29|90.89|88.49|90.89|88.49|90.53|88.13|0
1712009400000|2024-04-01 22:10:00|90.85|88.45|90.75|88.35|90.85|88.45|90.66|88.26|0
1712009700000|2024-04-01 22:15:00|90.71|88.31|90.89|88.49|90.89|88.49|90.66|88.26|0
1712010000000|2024-04-01 22:20:00|90.84|88.44|90.89|88.49|90.93|88.53|90.8|88.4|0
1712010300000|2024-04-01 22:25:00|90.93|88.53|91.07|88.67|91.07|88.67|90.93|88.53|0
1712010600000|2024-04-01 22:30:00|91.11|88.71|91.02|88.62|91.16|88.76|91.02|88.62|0
1712010900000|2024-04-01 22:35:00|90.93|88.53|90.86|88.46|90.93|88.53|90.66|88.26|0
1712011200000|2024-04-01 22:40:00|90.84|88.44|90.86|88.46|90.93|88.53|90.79|88.39|0
1712011500000|2024-04-01 22:45:00|90.83|88.43|90.74|88.34|90.86|88.46|90.74|88.34|0
1712011800000|2024-04-01 22:50:00|90.79|88.39|91.11|88.71|91.11|88.71|90.79|88.39|0
1712012100000|2024-04-01 22:55:00|91.13|88.73|91.06|88.66|91.15|88.75|91.06|88.66|0
1712012400000|2024-04-01 23:00:00|91.1|88.7|91.1|88.7|91.17|88.77|91.1|88.7|0
1712012700000|2024-04-01 23:05:00|91.06|88.66|91.1|88.7|91.15|88.75|91.01|88.61|0
1712013000000|2024-04-01 23:10:00|91.06|88.66|90.96|88.56|91.06|88.66|90.96|88.56|0
1712013300000|2024-04-01 23:15:00|91.01|88.61|90.92|88.52|91.01|88.61|90.92|88.52|0
1712013600000|2024-04-01 23:20:00|90.87|88.47|90.91|88.51|90.96|88.56|90.78|88.38|0
1712013900000|2024-04-01 23:25:00|90.89|88.49|91.05|88.65|91.14|88.74|90.8|88.4|0
1712014200000|2024-04-01 23:30:00|91|88.6|90.96|88.56|91.05|88.65|90.87|88.47|0
1712014500000|2024-04-01 23:35:00|91|88.6|91.5|89.1|91.55|89.15|91|88.6|0
1712014800000|2024-04-01 23:40:00|91.46|89.06|91.59|89.19|91.59|89.19|91.41|89.01|0
1712015100000|2024-04-01 23:45:00|91.62|89.22|91.3|88.9|91.64|89.24|91.23|88.83|0
1712015400000|2024-04-01 23:50:00|91.27|88.87|91.22|88.82|91.32|88.92|91.18|88.78|0
1712015700000|2024-04-01 23:55:00|91.2|88.8|91.09|88.69|91.22|88.82|91.04|88.64|0
1712016000000|2024-04-02 00:00:00|91.06|88.66|91.13|88.73|91.41|89.01|91.04|88.64|0
1712016300000|2024-04-02 00:05:00|91.18|88.78|91.31|88.91|91.45|89.05|91.13|88.73|0
1712016600000|2024-04-02 00:10:00|91.27|88.87|91.17|88.77|91.31|88.91|91.13|88.73|0
1712016900000|2024-04-02 00:15:00|91.22|88.82|91.22|88.82|91.26|88.86|91.08|88.68|0
1712017200000|2024-04-02 00:20:00|91.17|88.77|91.1|88.7|91.31|88.91|91.08|88.68|0
1712017500000|2024-04-02 00:25:00|91.08|88.68|90.94|88.54|91.22|88.82|90.94|88.54|0
1712017800000|2024-04-02 00:30:00|90.9|88.5|91.03|88.63|91.03|88.63|90.8|88.4|0
1712018100000|2024-04-02 00:35:00|91.12|88.72|91.12|88.72|91.21|88.81|91.03|88.63|0
1712018400000|2024-04-02 00:40:00|91.07|88.67|90.98|88.58|91.14|88.74|90.98|88.58|0
1712018700000|2024-04-02 00:45:00|91.03|88.63|91|88.6|91.12|88.72|90.89|88.49|0
1712019000000|2024-04-02 00:50:00|91.03|88.63|90.98|88.58|91.07|88.67|90.84|88.44|0
1712019300000|2024-04-02 00:55:00|91|88.6|91.16|88.76|91.21|88.81|90.98|88.58|0
1712019600000|2024-04-02 01:00:00|91.21|88.81|91.34|88.94|91.34|88.94|91.16|88.76|0
1712019900000|2024-04-02 01:05:00|91.32|88.92|91.34|88.94|91.48|89.08|91.3|88.9|0
1712020200000|2024-04-02 01:10:00|91.29|88.89|91.43|89.03|91.48|89.08|91.29|88.89|0
1712020500000|2024-04-02 01:15:00|91.38|88.98|91.2|88.8|91.48|89.08|91.2|88.8|0
1712020800000|2024-04-02 01:20:00|91.15|88.75|90.92|88.52|91.15|88.75|90.88|88.48|0
1712021100000|2024-04-02 01:25:00|90.95|88.55|90.74|88.34|90.97|88.57|90.74|88.34|0
1712021400000|2024-04-02 01:30:00|90.7|88.3|90.97|88.57|91.06|88.66|90.65|88.25|0
1712021700000|2024-04-02 01:35:00|91.01|88.61|91.06|88.66|91.19|88.79|90.97|88.57|0
1712022000000|2024-04-02 01:40:00|91.08|88.68|91.06|88.66|91.24|88.84|91.06|88.66|0
1712022300000|2024-04-02 01:45:00|91.03|88.63|90.96|88.56|91.17|88.77|90.96|88.56|0
1712022600000|2024-04-02 01:50:00|91.01|88.61|91.1|88.7|91.19|88.79|91.01|88.61|0
1712022900000|2024-04-02 01:55:00|91.05|88.65|91.01|88.61|91.14|88.74|91.01|88.61|0
1712023200000|2024-04-02 02:00:00|90.96|88.56|91.07|88.67|91.12|88.72|90.91|88.51|0
1712023500000|2024-04-02 02:05:00|91.05|88.65|91.19|88.79|91.19|88.79|90.96|88.56|0
1712023800000|2024-04-02 02:10:00|91.18|88.78|91.18|88.78|91.28|88.88|91.12|88.72|0
1712024100000|2024-04-02 02:15:00|91.14|88.74|91.05|88.65|91.14|88.74|91|88.6|0
1712024400000|2024-04-02 02:20:00|91|88.6|90.82|88.42|91.05|88.65|90.82|88.42|0
1712024700000|2024-04-02 02:25:00|90.79|88.39|90.91|88.51|91|88.6|90.77|88.37|0
1712025000000|2024-04-02 02:30:00|90.86|88.46|90.72|88.32|90.88|88.48|90.72|88.32|0
1712025300000|2024-04-02 02:35:00|90.68|88.28|90.86|88.46|90.86|88.46|90.68|88.28|0
1712025600000|2024-04-02 02:40:00|90.84|88.44|90.9|88.5|90.95|88.55|90.81|88.41|0
1712025900000|2024-04-02 02:45:00|90.86|88.46|90.95|88.55|90.95|88.55|90.86|88.46|0
1712026200000|2024-04-02 02:50:00|90.99|88.59|90.67|88.27|90.99|88.59|90.67|88.27|0
1712026500000|2024-04-02 02:55:00|90.63|88.23|90.62|88.22|90.63|88.23|90.49|88.09|0
1712026800000|2024-04-02 03:00:00|90.58|88.18|90.62|88.22|90.67|88.27|90.53|88.13|0
1712027100000|2024-04-02 03:05:00|90.65|88.25|90.67|88.27|90.76|88.36|90.62|88.22|0
1712027400000|2024-04-02 03:10:00|90.71|88.31|90.57|88.17|90.8|88.4|90.57|88.17|0
1712027700000|2024-04-02 03:15:00|90.6|88.2|90.66|88.26|90.76|88.36|90.57|88.17|0
1712028000000|2024-04-02 03:20:00|90.69|88.29|90.73|88.33|90.73|88.33|90.62|88.22|0
1712028300000|2024-04-02 03:25:00|90.71|88.31|90.68|88.28|90.73|88.33|90.66|88.26|0
1712028600000|2024-04-02 03:30:00|90.66|88.26|90.75|88.35|90.75|88.35|90.66|88.26|0
1712028900000|2024-04-02 03:35:00|90.73|88.33|90.7|88.3|90.75|88.35|90.57|88.17|0
1712029200000|2024-04-02 03:40:00|90.75|88.35|90.88|88.48|91.02|88.62|90.75|88.35|0
1712029500000|2024-04-02 03:45:00|90.93|88.53|90.97|88.57|91.02|88.62|90.88|88.48|0
1712029800000|2024-04-02 03:50:00|90.93|88.53|90.93|88.53|91.02|88.62|90.93|88.53|0
1712030100000|2024-04-02 03:55:00|90.97|88.57|91.02|88.62|91.06|88.66|90.93|88.53|0
1712030400000|2024-04-02 04:00:00|90.97|88.57|91.06|88.66|91.06|88.66|90.88|88.48|0
1712030700000|2024-04-02 04:05:00|91.01|88.61|91.1|88.7|91.15|88.75|91.01|88.61|0
1712031000000|2024-04-02 04:10:00|91.08|88.68|91.1|88.7|91.15|88.75|91.06|88.66|0
1712031300000|2024-04-02 04:15:00|91.15|88.75|91.19|88.79|91.24|88.84|91.13|88.73|0
1712031600000|2024-04-02 04:20:00|91.15|88.75|91.33|88.93|91.33|88.93|91.15|88.75|0
1712031900000|2024-04-02 04:25:00|91.28|88.88|91.14|88.74|91.28|88.88|91.14|88.74|0
1712032200000|2024-04-02 04:30:00|91.1|88.7|91.14|88.74|91.23|88.83|91.1|88.7|0
1712032500000|2024-04-02 04:35:00|91.1|88.7|91.1|88.7|91.14|88.74|91.05|88.65|0
1712032800000|2024-04-02 04:40:00|91.05|88.65|90.96|88.56|91.05|88.65|90.96|88.56|0
1712033100000|2024-04-02 04:45:00|91|88.6|91.05|88.65|91.05|88.65|90.96|88.56|0
1712033400000|2024-04-02 04:50:00|91|88.6|91.09|88.69|91.09|88.69|91|88.6|0
1712033700000|2024-04-02 04:55:00|91.14|88.74|91.14|88.74|91.14|88.74|91.04|88.64|0
1712034000000|2024-04-02 05:00:00|91.09|88.69|91.27|88.87|91.27|88.87|91.09|88.69|0
1712034300000|2024-04-02 05:05:00|91.22|88.82|91.22|88.82|91.27|88.87|91.18|88.78|0
1712034600000|2024-04-02 05:10:00|91.18|88.78|91.27|88.87|91.31|88.91|91.18|88.78|0
1712034900000|2024-04-02 05:15:00|91.31|88.91|91.68|89.28|91.68|89.28|91.31|88.91|0
1712035200000|2024-04-02 05:20:00|91.63|89.23|91.54|89.14|91.63|89.23|91.49|89.09|0
1712035500000|2024-04-02 05:25:00|91.49|89.09|91.4|89|91.52|89.12|91.36|88.96|0
1712035800000|2024-04-02 05:30:00|91.42|89.02|91.49|89.09|91.49|89.09|91.35|88.95|0
1712036100000|2024-04-02 05:35:00|91.44|89.04|91.54|89.14|91.54|89.14|91.44|89.04|0
1712036400000|2024-04-02 05:40:00|91.49|89.09|91.49|89.09|91.63|89.23|91.49|89.09|0
1712036700000|2024-04-02 05:45:00|91.51|89.11|91.39|88.99|91.6|89.2|91.35|88.95|0
1712037000000|2024-04-02 05:50:00|91.35|88.95|91.44|89.04|91.49|89.09|91.35|88.95|0
1712037300000|2024-04-02 05:55:00|91.39|88.99|91.35|88.95|91.48|89.08|91.3|88.9|0
1712037600000|2024-04-02 06:00:00|91.3|88.9|91.21|88.81|91.39|88.99|91.12|88.72|0
1712037900000|2024-04-02 06:05:00|91.16|88.76|91.16|88.76|91.25|88.85|91.02|88.62|0
1712038200000|2024-04-02 06:10:00|91.11|88.71|91.16|88.76|91.32|88.92|91.07|88.67|0
1712038500000|2024-04-02 06:15:00|91.2|88.8|91.02|88.62|91.34|88.94|91.02|88.62|0
1712038800000|2024-04-02 06:20:00|91|88.6|90.97|88.57|91.07|88.67|90.93|88.53|0
1712039100000|2024-04-02 06:25:00|90.93|88.53|90.88|88.48|91.06|88.66|90.79|88.39|0
1712039400000|2024-04-02 06:30:00|90.83|88.43|90.92|88.52|90.92|88.52|90.74|88.34|0
1712039700000|2024-04-02 06:35:00|90.88|88.48|90.97|88.57|91.02|88.62|90.88|88.48|0
1712040000000|2024-04-02 06:40:00|90.92|88.52|90.74|88.34|91.06|88.66|90.69|88.29|0
1712040300000|2024-04-02 06:45:00|90.69|88.29|90.51|88.11|90.83|88.43|90.51|88.11|0
1712040600000|2024-04-02 06:50:00|90.47|88.07|90.92|88.52|90.96|88.56|90.47|88.07|0
1712040900000|2024-04-02 06:55:00|90.87|88.47|91.15|88.75|91.15|88.75|90.87|88.47|0
1712041200000|2024-04-02 07:00:00|91.19|88.79|90.6|88.2|91.19|88.79|90.55|88.15|0
1712041500000|2024-04-02 07:05:00|90.55|88.15|90.32|87.92|90.6|88.2|90.32|87.92|0
1712041800000|2024-04-02 07:10:00|90.37|87.97|90.55|88.15|90.78|88.38|90.37|87.97|0
1712042100000|2024-04-02 07:15:00|90.59|88.19|90.96|88.56|90.96|88.56|90.55|88.15|0
1712042400000|2024-04-02 07:20:00|91|88.6|91.18|88.78|91.23|88.83|90.91|88.51|0
1712042700000|2024-04-02 07:25:00|91.23|88.83|91.64|89.24|91.73|89.33|91.21|88.81|0
1712043000000|2024-04-02 07:30:00|91.59|89.19|91.34|88.94|91.66|89.26|91.23|88.83|0
1712043300000|2024-04-02 07:35:00|91.36|88.96|91.04|88.64|91.55|89.15|91|88.6|0
1712043600000|2024-04-02 07:40:00|91|88.6|91.13|88.73|91.2|88.8|91|88.6|0
1712043900000|2024-04-02 07:45:00|91.18|88.78|91.13|88.73|91.31|88.91|91.04|88.64|0
1712044200000|2024-04-02 07:50:00|91.09|88.69|91.18|88.78|91.43|89.03|91.09|88.69|0
1712044500000|2024-04-02 07:55:00|91.13|88.73|91.26|88.86|91.27|88.87|90.99|88.59|0
1712044800000|2024-04-02 08:00:00|91.13|88.73|90.17|87.77|91.15|88.75|89.99|87.59|0
1712045100000|2024-04-02 08:05:00|90.13|87.73|90.44|88.04|90.58|88.18|90.13|87.73|0
1712045400000|2024-04-02 08:10:00|90.35|87.95|90.49|88.09|90.58|88.18|90.33|87.93|0
1712045700000|2024-04-02 08:15:00|90.46|88.06|89.87|87.47|90.58|88.18|89.81|87.41|0
1712046000000|2024-04-02 08:20:00|89.9|87.5|90.03|87.63|90.17|87.77|89.81|87.41|0
1712046300000|2024-04-02 08:25:00|90.08|87.68|90.07|87.67|90.12|87.72|89.89|87.49|0
1712046600000|2024-04-02 08:30:00|90.1|87.7|90.12|87.72|90.16|87.76|90.03|87.63|0
1712046900000|2024-04-02 08:35:00|90.07|87.67|90.3|87.9|90.39|87.99|90.07|87.67|0
1712047200000|2024-04-02 08:40:00|90.32|87.92|90.75|88.35|90.84|88.44|90.3|87.9|0
1712047500000|2024-04-02 08:45:00|90.8|88.4|90.98|88.58|91.07|88.67|90.75|88.35|0
1712047800000|2024-04-02 08:50:00|91.02|88.62|91.11|88.71|91.39|88.99|91.02|88.62|0
1712048100000|2024-04-02 08:55:00|91.16|88.76|90.93|88.53|91.2|88.8|90.88|88.48|0
1712048400000|2024-04-02 09:00:00|90.97|88.57|90.93|88.53|91.06|88.66|90.79|88.39|0
1712048700000|2024-04-02 09:05:00|90.9|88.5|90.56|88.16|91.02|88.62|90.56|88.16|0
1712049000000|2024-04-02 09:10:00|90.52|88.12|90.56|88.16|90.65|88.25|90.38|87.98|0
1712049300000|2024-04-02 09:15:00|90.6|88.2|90.79|88.39|90.79|88.39|90.6|88.2|0
1712049600000|2024-04-02 09:20:00|90.78|88.38|90.42|88.02|90.78|88.38|90.42|88.02|0
1712049900000|2024-04-02 09:25:00|90.37|87.97|90.55|88.15|90.6|88.2|90.37|87.97|0
1712050200000|2024-04-02 09:30:00|90.6|88.2|90.74|88.34|90.92|88.52|90.55|88.15|0
1712050500000|2024-04-02 09:35:00|90.78|88.38|90.6|88.2|90.78|88.38|90.55|88.15|0
1712050800000|2024-04-02 09:40:00|90.64|88.24|90.46|88.06|90.64|88.24|90.41|88.01|0
1712051100000|2024-04-02 09:45:00|90.5|88.1|90.82|88.42|90.96|88.56|90.46|88.06|0
1712051400000|2024-04-02 09:50:00|90.73|88.33|91.19|88.79|91.23|88.83|90.69|88.29|0
1712051700000|2024-04-02 09:55:00|91.14|88.74|91.28|88.88|91.35|88.95|91.14|88.74|0
1712052000000|2024-04-02 10:00:00|91.32|88.92|91.78|89.38|91.87|89.47|91.32|88.92|0
1712052300000|2024-04-02 10:05:00|91.82|89.42|91.85|89.45|91.92|89.52|91.76|89.36|0
1712052600000|2024-04-02 10:10:00|91.87|89.47|91.87|89.47|91.96|89.56|91.68|89.28|0
1712052900000|2024-04-02 10:15:00|91.91|89.51|91.54|89.14|92.01|89.61|91.54|89.14|0
1712053200000|2024-04-02 10:20:00|91.59|89.19|91.59|89.19|91.68|89.28|91.36|88.96|0
1712053500000|2024-04-02 10:25:00|91.54|89.14|91.54|89.14|91.68|89.28|91.4|89|0
1712053800000|2024-04-02 10:30:00|91.5|89.1|91.54|89.14|91.63|89.23|91.4|89|0
1712054100000|2024-04-02 10:35:00|91.59|89.19|92.55|90.15|92.74|90.34|91.54|89.14|0
1712054400000|2024-04-02 10:40:00|92.51|90.11|92.27|89.87|92.74|90.34|92.23|89.83|0
1712054700000|2024-04-02 10:45:00|92.32|89.92|92.18|89.78|92.46|90.06|92.18|89.78|0
1712055000000|2024-04-02 10:50:00|92.13|89.73|92.22|89.82|92.36|89.96|91.95|89.55|0
1712055300000|2024-04-02 10:55:00|92.27|89.87|92.04|89.64|92.29|89.89|91.76|89.36|0
1712055600000|2024-04-02 11:00:00|92.08|89.68|91.94|89.54|92.27|89.87|91.94|89.54|0
1712055900000|2024-04-02 11:05:00|91.97|89.57|92.04|89.64|92.31|89.91|91.94|89.54|0
1712056200000|2024-04-02 11:10:00|92.08|89.68|92.22|89.82|92.27|89.87|92.04|89.64|0
1712056500000|2024-04-02 11:15:00|92.17|89.77|92.31|89.91|92.36|89.96|92.08|89.68|0
1712056800000|2024-04-02 11:20:00|92.36|89.96|92.98|90.58|93.19|90.79|92.31|89.91|0
1712057100000|2024-04-02 11:25:00|92.96|90.56|92.72|90.32|93|90.6|92.72|90.32|0
1712057400000|2024-04-02 11:30:00|92.77|90.37|92.88|90.48|92.93|90.53|92.72|90.32|0
1712057700000|2024-04-02 11:35:00|92.86|90.46|92.53|90.13|92.86|90.46|92.53|90.13|0
1712058000000|2024-04-02 11:40:00|92.58|90.18|92.96|90.56|93.06|90.66|91.51|89.11|0
1712058300000|2024-04-02 11:45:00|93.01|90.61|93.43|91.03|93.57|91.17|92.92|90.52|0
1712058600000|2024-04-02 11:50:00|93.45|91.05|93.57|91.17|93.61|91.21|93.33|90.93|0
1712058900000|2024-04-02 11:55:00|93.66|91.26|93.68|91.28|93.71|91.31|93.43|91.03|0
1712059200000|2024-04-02 12:00:00|93.66|91.26|93.61|91.21|93.7|91.3|93.28|90.88|0
1712059500000|2024-04-02 12:05:00|93.56|91.16|93.51|91.11|93.75|91.35|93.45|91.05|0
1712059800000|2024-04-02 12:10:00|93.54|91.14|93.84|91.44|93.84|91.44|93.42|91.02|0
1712060100000|2024-04-02 12:15:00|93.82|91.42|94.03|91.63|94.12|91.72|93.82|91.42|0
1712060400000|2024-04-02 12:20:00|94.05|91.65|94|91.6|94.12|91.72|93.93|91.53|0
1712060700000|2024-04-02 12:25:00|93.98|91.58|93.65|91.25|94.03|91.63|93.65|91.25|0
1712061000000|2024-04-02 12:30:00|93.67|91.27|94.28|91.88|94.3|91.9|93.6|91.2|0
1712061300000|2024-04-02 12:35:00|94.26|91.86|94.82|92.42|94.82|92.42|94.16|91.76|0
1712061600000|2024-04-02 12:40:00|94.87|92.47|94.36|91.96|95.63|93.23|94.36|91.96|0
1712061900000|2024-04-02 12:45:00|94.4|92|94.78|92.38|95.11|92.71|94.31|91.91|0
1712062200000|2024-04-02 12:50:00|94.81|92.41|94.92|92.52|95.07|92.67|94.59|92.19|0
1712062500000|2024-04-02 12:55:00|94.87|92.47|95.16|92.76|95.35|92.95|94.87|92.47|0
1712062800000|2024-04-02 13:00:00|95.21|92.81|95.73|93.33|95.73|93.33|95.02|92.62|0
1712063100000|2024-04-02 13:05:00|95.68|93.28|95.97|93.57|96.11|93.71|95.64|93.24|0
1712063400000|2024-04-02 13:10:00|96.11|93.71|96.55|94.15|96.79|94.39|96.11|93.71|0
1712063700000|2024-04-02 13:15:00|96.59|94.19|97.03|94.63|97.17|94.77|96.55|94.15|0
1712064000000|2024-04-02 13:20:00|97.08|94.68|96.91|94.51|97.08|94.68|96.62|94.22|0
1712064300000|2024-04-02 13:25:00|96.93|94.53|96.49|94.09|97.17|94.77|96.44|94.04|0
1712064600000|2024-04-02 13:30:00|96.69|94.29|98.27|95.87|98.32|95.92|96.3|93.9|0
1712064900000|2024-04-02 13:35:00|98.42|96.02|99.11|96.71|99.15|96.75|98.23|95.83|0
1712065200000|2024-04-02 13:40:00|99.15|96.75|101.22|98.82|102.4|100|98.04|95.64|0
1712065500000|2024-04-02 13:45:00|101.27|98.87|101.67|99.27|101.72|99.32|101.17|98.77|0
1712065800000|2024-04-02 13:50:00|101.71|99.31|101.46|99.06|102.21|99.81|101.37|98.97|0
1712066100000|2024-04-02 13:55:00|101.42|99.02|101.24|98.84|102.06|99.66|101.24|98.84|0
1712066400000|2024-04-02 14:00:00|101.34|98.94|100.18|97.78|102.14|99.74|100.18|97.78|0
1712066700000|2024-04-02 14:05:00|100.23|97.83|101.48|99.08|101.58|99.18|99.87|97.47|0
1712067000000|2024-04-02 14:10:00|101.43|99.03|102.68|100.28|102.78|100.38|101.33|98.93|0
1712067300000|2024-04-02 14:15:00|102.53|100.13|102.65|100.25|103.3|100.9|101.5|99.1|0
1712067600000|2024-04-02 14:20:00|102.7|100.3|101.65|99.25|102.75|100.35|101.25|98.85|0
1712067900000|2024-04-02 14:25:00|101.7|99.3|102.3|99.9|102.55|100.15|101.2|98.8|0
1712068200000|2024-04-02 14:30:00|102.25|99.85|102.44|100.04|102.69|100.29|101.8|99.4|0
1712068500000|2024-04-02 14:35:00|102.49|100.09|101.89|99.49|102.49|100.09|101.65|99.25|0
1712068800000|2024-04-02 14:40:00|101.94|99.54|101.74|99.34|102.14|99.74|101.35|98.95|0
1712069100000|2024-04-02 14:45:00|101.69|99.29|102.44|100.04|102.59|100.19|101.49|99.09|0
1712069400000|2024-04-02 14:50:00|102.34|99.94|102.49|100.09|102.54|100.14|102.09|99.69|0
1712069700000|2024-04-02 14:55:00|102.44|100.04|102.69|100.29|103.04|100.64|102.44|100.04|0
1712070000000|2024-04-02 15:00:00|102.74|100.34|102.63|100.23|102.89|100.49|102.34|99.94|0
1712070300000|2024-04-02 15:05:00|102.58|100.18|102.13|99.73|102.73|100.33|101.98|99.58|0
1712070600000|2024-04-02 15:10:00|102.08|99.68|101.29|98.89|102.08|99.68|101.29|98.89|0
1712070900000|2024-04-02 15:15:00|101.34|98.94|100.99|98.59|101.53|99.13|100.99|98.59|0
1712071200000|2024-04-02 15:20:00|101.04|98.64|101.43|99.03|101.48|99.08|100.94|98.54|0
1712071500000|2024-04-02 15:25:00|101.38|98.98|101.33|98.93|101.58|99.18|101.26|98.86|0
1712071800000|2024-04-02 15:30:00|101.38|98.98|101.23|98.83|101.48|99.08|101.03|98.63|0
1712072100000|2024-04-02 15:35:00|101.28|98.88|101.73|99.33|101.78|99.38|100.89|98.49|0
1712072400000|2024-04-02 15:40:00|101.68|99.28|101.72|99.32|101.8|99.4|101.28|98.88|0
1712072700000|2024-04-02 15:45:00|101.67|99.27|102.17|99.77|102.17|99.77|101.65|99.25|0
1712073000000|2024-04-02 15:50:00|102.12|99.72|102.52|100.12|102.57|100.17|102.07|99.67|0
1712073300000|2024-04-02 15:55:00|102.57|100.17|102.32|99.92|102.57|100.17|101.77|99.37|0
1712073600000|2024-04-02 16:00:00|102.37|99.97|102.12|99.72|102.57|100.17|102.02|99.62|0
1712073900000|2024-04-02 16:05:00|102.07|99.67|102.21|99.81|102.57|100.17|101.97|99.57|0
1712074200000|2024-04-02 16:10:00|102.16|99.76|102.61|100.21|102.71|100.31|102.11|99.71|0
1712074500000|2024-04-02 16:15:00|102.64|100.24|102.56|100.16|102.71|100.31|102.31|99.91|0
1712074800000|2024-04-02 16:20:00|102.51|100.11|102.11|99.71|102.71|100.31|101.81|99.41|0
1712075100000|2024-04-02 16:25:00|102.06|99.66|101.66|99.26|102.16|99.76|101.61|99.21|0
1712075400000|2024-04-02 16:30:00|101.71|99.31|101.61|99.21|101.91|99.51|101.61|99.21|0
1712075700000|2024-04-02 16:35:00|101.66|99.26|101.41|99.01|101.66|99.26|101.31|98.91|0
1712076000000|2024-04-02 16:40:00|101.36|98.96|101.61|99.21|101.66|99.26|101.21|98.81|0
1712076300000|2024-04-02 16:45:00|101.66|99.26|100.71|98.31|101.66|99.26|100.52|98.12|0
1712076600000|2024-04-02 16:50:00|100.76|98.36|100.86|98.46|101.11|98.71|100.71|98.31|0
1712076900000|2024-04-02 16:55:00|100.81|98.41|100.56|98.16|100.91|98.51|100.51|98.11|0
1712077200000|2024-04-02 17:00:00|100.47|98.07|100.37|97.97|100.61|98.21|100.24|97.84|0
1712077500000|2024-04-02 17:05:00|100.32|97.92|100.66|98.26|100.73|98.33|100.32|97.92|0
1712077800000|2024-04-02 17:10:00|100.71|98.31|101.15|98.75|101.2|98.8|100.61|98.21|0
1712078100000|2024-04-02 17:15:00|101.2|98.8|101.4|99|101.45|99.05|100.9|98.5|0
1712078400000|2024-04-02 17:20:00|101.45|99.05|101.25|98.85|101.5|99.1|101.1|98.7|0
1712078700000|2024-04-02 17:25:00|101.2|98.8|101.15|98.75|101.39|98.99|101.05|98.65|0
1712079000000|2024-04-02 17:30:00|101.1|98.7|101.32|98.92|101.34|98.94|101.05|98.65|0
1712079300000|2024-04-02 17:35:00|101.34|98.94|101.34|98.94|101.59|99.19|101.1|98.7|0
1712079600000|2024-04-02 17:40:00|101.29|98.89|101.24|98.84|101.74|99.34|101.24|98.84|0
1712079900000|2024-04-02 17:45:00|101.34|98.94|100.75|98.35|101.34|98.94|100.75|98.35|0
1712080200000|2024-04-02 17:50:00|100.7|98.3|100.94|98.54|101.12|98.72|100.6|98.2|0
1712080500000|2024-04-02 17:55:00|100.97|98.57|100.94|98.54|101.04|98.64|100.64|98.24|0
1712080800000|2024-04-02 18:00:00|100.92|98.52|100.94|98.54|101.09|98.69|100.79|98.39|0
1712081100000|2024-04-02 18:05:00|100.89|98.49|100.54|98.14|101.14|98.74|100.54|98.14|0
1712081400000|2024-04-02 18:10:00|100.57|98.17|100.74|98.34|100.84|98.44|100.44|98.04|0
1712081700000|2024-04-02 18:15:00|100.69|98.29|100.44|98.04|100.74|98.34|100.44|98.04|0
1712082000000|2024-04-02 18:20:00|100.39|97.99|100.69|98.29|100.78|98.38|100.24|97.84|0
1712082300000|2024-04-02 18:25:00|100.73|98.33|100.68|98.28|100.73|98.33|100.34|97.94|0
1712082600000|2024-04-02 18:30:00|100.63|98.23|99.53|97.13|100.74|98.34|99.48|97.08|0
1712082900000|2024-04-02 18:35:00|99.58|97.18|99.77|97.37|100.02|97.62|99.53|97.13|0
1712083200000|2024-04-02 18:40:00|99.73|97.33|99.48|97.08|99.77|97.37|99.28|96.88|0
1712083500000|2024-04-02 18:45:00|99.53|97.13|99.97|97.57|100.17|97.77|99.53|97.13|0
1712083800000|2024-04-02 18:50:00|99.92|97.52|99.77|97.37|99.97|97.57|99.48|97.08|0
1712084100000|2024-04-02 18:55:00|99.72|97.32|99.92|97.52|100.01|97.61|99.57|97.17|0
1712084400000|2024-04-02 19:00:00|99.96|97.56|99.18|96.78|100.01|97.61|99.18|96.78|0
1712084700000|2024-04-02 19:05:00|99.23|96.83|98.79|96.39|99.23|96.83|98.35|95.95|0
1712085000000|2024-04-02 19:10:00|98.84|96.44|99.52|97.12|99.57|97.17|98.59|96.19|0
1712085300000|2024-04-02 19:15:00|99.57|97.17|99.71|97.31|99.76|97.36|99.27|96.87|0
1712085600000|2024-04-02 19:20:00|99.69|97.29|98.83|96.43|99.74|97.34|98.83|96.43|0
1712085900000|2024-04-02 19:25:00|98.78|96.38|98.73|96.33|98.83|96.43|98.44|96.04|0
1712086200000|2024-04-02 19:30:00|98.64|96.24|98.25|95.85|98.98|96.58|98.1|95.7|0
1712086500000|2024-04-02 19:35:00|98.29|95.89|98.05|95.65|98.29|95.89|97.86|95.46|0
1712086800000|2024-04-02 19:40:00|98|95.6|98.62|96.22|98.91|96.51|97.91|95.51|0
1712087100000|2024-04-02 19:45:00|98.67|96.27|98.19|95.79|98.96|96.56|98.19|95.79|0
1712087400000|2024-04-02 19:50:00|98.38|95.98|98.33|95.93|98.86|96.46|98.14|95.74|0
1712087700000|2024-04-02 19:55:00|98.38|95.98|98.33|95.93|98.64|96.24|98.09|95.69|0
1712088000000|2024-04-02 20:00:00|98.18|95.78|97.99|95.59|98.28|95.88|97.94|95.54|0
1712088300000|2024-04-02 20:05:00|98.04|95.64|98.03|95.63|98.04|95.64|97.94|95.54|0
1712088600000|2024-04-02 20:10:00|97.94|95.54|97.89|95.49|97.99|95.59|97.84|95.44|0
1712088900000|2024-04-02 20:15:00|97.94|95.54|97.89|95.49|97.94|95.54|97.84|95.44|0
1712089200000|2024-04-02 20:20:00|97.84|95.44|97.84|95.44|97.84|95.44|97.84|95.44|0
1712089800000|2024-04-02 20:30:00|97.88|95.48|97.83|95.43|97.88|95.48|97.79|95.39|0
1712090100000|2024-04-02 20:35:00|97.79|95.39|97.78|95.38|97.83|95.43|97.78|95.38|0
1712090400000|2024-04-02 20:40:00|97.74|95.34|97.73|95.33|97.78|95.38|97.69|95.29|0
1712090700000|2024-04-02 20:45:00|97.69|95.29|97.73|95.33|97.73|95.33|97.69|95.29|0
1712091000000|2024-04-02 20:50:00|97.78|95.38|97.83|95.43|97.83|95.43|97.78|95.38|0
1712091300000|2024-04-02 20:55:00|97.85|95.45|97.85|95.45|97.9|95.5|97.83|95.43|0
1712091600000|2024-04-02 21:00:00|97.84|95.44|97.86|95.46|97.91|95.51|97.81|95.41|0
1712091900000|2024-04-02 21:05:00|97.85|95.45|97.95|95.55|97.95|95.55|97.85|95.45|0
1712092200000|2024-04-02 21:10:00|97.94|95.54|97.92|95.52|97.95|95.55|97.92|95.52|0
1712092500000|2024-04-02 21:15:00|97.9|95.5|97.89|95.49|97.92|95.52|97.89|95.49|0
1712092800000|2024-04-02 21:20:00|97.91|95.51|97.91|95.51|97.96|95.56|97.91|95.51|0
1712093100000|2024-04-02 21:25:00|97.88|95.48|97.9|95.5|97.95|95.55|97.88|95.48|0
1712093400000|2024-04-02 21:30:00|97.89|95.49|97.87|95.47|97.9|95.5|97.87|95.47|0
1712093700000|2024-04-02 21:35:00|97.85|95.45|97.82|95.42|97.85|95.45|97.82|95.42|0
1712094000000|2024-04-02 21:40:00|97.84|95.44|97.72|95.32|97.84|95.44|97.71|95.31|0
1712094300000|2024-04-02 21:45:00|97.71|95.31|97.75|95.35|97.76|95.36|97.71|95.31|0
1712094600000|2024-04-02 21:50:00|97.74|95.34|97.73|95.33|97.77|95.37|97.73|95.33|0
1712094900000|2024-04-02 21:55:00|97.71|95.31|97.72|95.32|97.77|95.37|97.71|95.31|0
1712095200000|2024-04-02 22:00:00|97.83|95.43|98.05|95.65|98.05|95.65|97.81|95.41|0
1712095500000|2024-04-02 22:05:00|98.1|95.7|97.95|95.55|98.1|95.7|97.95|95.55|0
1712095800000|2024-04-02 22:10:00|97.97|95.57|98.04|95.64|98.14|95.74|97.97|95.57|0
1712096100000|2024-04-02 22:15:00|98.14|95.74|98.14|95.74|98.19|95.79|98.14|95.74|0
1712096400000|2024-04-02 22:20:00|98.09|95.69|98.09|95.69|98.09|95.69|97.99|95.59|0
1712096700000|2024-04-02 22:25:00|98.04|95.64|98.09|95.69|98.14|95.74|98.04|95.64|0
1712097000000|2024-04-02 22:30:00|98.14|95.74|98.09|95.69|98.18|95.78|98.04|95.64|0
1712097300000|2024-04-02 22:35:00|98.04|95.64|98.08|95.68|98.08|95.68|98.04|95.64|0
1712097600000|2024-04-02 22:40:00|98.04|95.64|98.18|95.78|98.18|95.78|97.99|95.59|0
1712097900000|2024-04-02 22:45:00|98.23|95.83|98.23|95.83|98.28|95.88|98.13|95.73|0
1712098200000|2024-04-02 22:50:00|98.27|95.87|98.47|96.07|98.47|96.07|98.23|95.83|0
1712098500000|2024-04-02 22:55:00|98.49|96.09|98.42|96.02|98.52|96.12|98.42|96.02|0
1712098800000|2024-04-02 23:00:00|98.47|96.07|98.46|96.06|98.56|96.16|98.42|96.02|0
1712099100000|2024-04-02 23:05:00|98.42|96.02|98.46|96.06|98.51|96.11|98.42|96.02|0
1712099400000|2024-04-02 23:10:00|98.37|95.97|98.41|96.01|98.41|96.01|98.36|95.96|0
1712099700000|2024-04-02 23:15:00|98.36|95.96|98.31|95.91|98.41|96.01|98.31|95.91|0
1712100000000|2024-04-02 23:20:00|98.36|95.96|98.31|95.91|98.36|95.96|98.31|95.91|0
1712100300000|2024-04-02 23:25:00|98.34|95.94|98.26|95.86|98.36|95.96|98.26|95.86|0
1712100600000|2024-04-02 23:30:00|98.31|95.91|98.21|95.81|98.31|95.91|98.21|95.81|0
1712100900000|2024-04-02 23:35:00|98.26|95.86|98.31|95.91|98.31|95.91|98.26|95.86|0
1712101200000|2024-04-02 23:40:00|98.26|95.86|98.31|95.91|98.43|96.03|98.26|95.86|0
1712101500000|2024-04-02 23:45:00|98.28|95.88|98.45|96.05|98.5|96.1|98.26|95.86|0
1712101800000|2024-04-02 23:50:00|98.5|96.1|98.5|96.1|98.6|96.2|98.45|96.05|0
1712102100000|2024-04-02 23:55:00|98.45|96.05|98.5|96.1|98.52|96.12|98.45|96.05|0
1712102400000|2024-04-03 00:00:00|98.54|96.14|98.79|96.39|98.79|96.39|98.54|96.14|0
1712102700000|2024-04-03 00:05:00|98.83|96.43|99.17|96.77|99.17|96.77|98.78|96.38|0
1712103000000|2024-04-03 00:10:00|99.27|96.87|99.32|96.92|99.32|96.92|99.17|96.77|0
1712103300000|2024-04-03 00:15:00|99.37|96.97|99.27|96.87|99.61|97.21|99.27|96.87|0
1712103600000|2024-04-03 00:20:00|99.32|96.92|99.02|96.62|99.36|96.96|98.93|96.53|0
1712103900000|2024-04-03 00:25:00|99.05|96.65|99.07|96.67|99.22|96.82|99.02|96.62|0
1712104200000|2024-04-03 00:30:00|99.09|96.69|99.02|96.62|99.12|96.72|99.02|96.62|0
1712104500000|2024-04-03 00:35:00|99.07|96.67|99.74|97.34|99.74|97.34|98.97|96.57|0
1712104800000|2024-04-03 00:40:00|99.69|97.29|99.89|97.49|99.89|97.49|99.55|97.15|0
1712105100000|2024-04-03 00:45:00|99.94|97.54|99.98|97.58|100.08|97.68|99.84|97.44|0
1712105400000|2024-04-03 00:50:00|99.93|97.53|99.74|97.34|100.08|97.68|99.74|97.34|0
1712105700000|2024-04-03 00:55:00|99.79|97.39|99.93|97.53|99.93|97.53|99.74|97.34|0
1712106000000|2024-04-03 01:00:00|99.96|97.56|100.03|97.63|100.13|97.73|99.93|97.53|0
1712106300000|2024-04-03 01:05:00|100.08|97.68|100.07|97.67|100.49|98.09|99.98|97.58|0
1712106600000|2024-04-03 01:10:00|100.03|97.63|100.12|97.72|100.22|97.82|99.98|97.58|0
1712106900000|2024-04-03 01:15:00|100.15|97.75|100.12|97.72|100.27|97.87|100.07|97.67|0
1712107200000|2024-04-03 01:20:00|100.1|97.7|100.02|97.62|100.12|97.72|99.92|97.52|0
1712107500000|2024-04-03 01:25:00|99.97|97.57|99.92|97.52|100.02|97.62|99.85|97.45|0
1712107800000|2024-04-03 01:30:00|99.9|97.5|100.17|97.77|100.17|97.77|99.87|97.47|0
1712108100000|2024-04-03 01:35:00|100.12|97.72|99.97|97.57|100.16|97.76|99.97|97.57|0
1712108400000|2024-04-03 01:40:00|99.99|97.59|100.11|97.71|100.19|97.79|99.97|97.57|0
1712108700000|2024-04-03 01:45:00|100.06|97.66|100.16|97.76|100.26|97.86|100.01|97.61|0
1712109000000|2024-04-03 01:50:00|100.11|97.71|99.96|97.56|100.16|97.76|99.96|97.56|0
1712109300000|2024-04-03 01:55:00|100.01|97.61|100.45|98.05|100.45|98.05|99.99|97.59|0
1712109600000|2024-04-03 02:00:00|100.4|98|100.3|97.9|100.45|98.05|100.16|97.76|0
1712109900000|2024-04-03 02:05:00|100.28|97.88|100.28|97.88|100.35|97.95|100.2|97.8|0
1712110200000|2024-04-03 02:10:00|100.25|97.85|100.35|97.95|100.35|97.95|100.25|97.85|0
1712110500000|2024-04-03 02:15:00|100.4|98|100.3|97.9|100.45|98.05|100.3|97.9|0
1712110800000|2024-04-03 02:20:00|100.32|97.92|100.15|97.75|100.35|97.95|100.15|97.75|0
1712111100000|2024-04-03 02:25:00|100.1|97.7|100.2|97.8|100.2|97.8|100|97.6|0
1712111400000|2024-04-03 02:30:00|100.25|97.85|100.1|97.7|100.25|97.85|100.1|97.7|0
1712111700000|2024-04-03 02:35:00|100.15|97.75|100.05|97.65|100.2|97.8|99.97|97.57|0
1712112000000|2024-04-03 02:40:00|100|97.6|100.09|97.69|100.1|97.7|100|97.6|0
1712112300000|2024-04-03 02:45:00|100.14|97.74|100.19|97.79|100.19|97.79|100.14|97.74|0
1712112600000|2024-04-03 02:50:00|100.14|97.74|100.29|97.89|100.39|97.99|100.14|97.74|0
1712112900000|2024-04-03 02:55:00|100.31|97.91|100.29|97.89|100.31|97.91|100.21|97.81|0
1712113200000|2024-04-03 03:00:00|100.24|97.84|100.04|97.64|100.24|97.84|99.99|97.59|0
1712113500000|2024-04-03 03:05:00|99.99|97.59|99.99|97.59|100.09|97.69|99.99|97.59|0
1712113800000|2024-04-03 03:10:00|100.01|97.61|99.94|97.54|100.04|97.64|99.94|97.54|0
1712114100000|2024-04-03 03:15:00|99.96|97.56|100.03|97.63|100.03|97.63|99.94|97.54|0
1712114400000|2024-04-03 03:20:00|100.01|97.61|100.03|97.63|100.03|97.63|99.98|97.58|0
1712114700000|2024-04-03 03:25:00|100.08|97.68|100.06|97.66|100.13|97.73|100.03|97.63|0
1712115000000|2024-04-03 03:30:00|100.08|97.68|100.08|97.68|100.13|97.73|99.98|97.58|0
1712115300000|2024-04-03 03:35:00|100.03|97.63|100.05|97.65|100.08|97.68|99.98|97.58|0
1712115600000|2024-04-03 03:40:00|100.03|97.63|99.73|97.33|100.08|97.68|99.71|97.31|0
1712115900000|2024-04-03 03:45:00|99.76|97.36|99.73|97.33|99.81|97.41|99.73|97.33|0
1712116200000|2024-04-03 03:50:00|99.78|97.38|99.73|97.33|99.78|97.38|99.73|97.33|0
1712116500000|2024-04-03 03:55:00|99.78|97.38|99.78|97.38|99.78|97.38|99.68|97.28|0
1712116800000|2024-04-03 04:00:00|99.83|97.43|99.73|97.33|99.83|97.43|99.73|97.33|0
1712117100000|2024-04-03 04:05:00|99.75|97.35|99.85|97.45|99.87|97.47|99.75|97.35|0
1712117400000|2024-04-03 04:10:00|99.82|97.42|99.97|97.57|99.97|97.57|99.82|97.42|0
1712117700000|2024-04-03 04:15:00|100.02|97.62|100.26|97.86|100.26|97.86|100.02|97.62|0
1712118000000|2024-04-03 04:20:00|100.31|97.91|100.41|98.01|100.46|98.06|100.29|97.89|0
1712118300000|2024-04-03 04:25:00|100.38|97.98|100.06|97.66|100.41|98.01|100.06|97.66|0
1712118600000|2024-04-03 04:30:00|100.11|97.71|99.91|97.51|100.21|97.81|99.91|97.51|0
1712118900000|2024-04-03 04:35:00|99.94|97.54|100.11|97.71|100.16|97.76|99.94|97.54|0
1712119200000|2024-04-03 04:40:00|100.08|97.68|100.11|97.71|100.13|97.73|100.06|97.66|0
1712119500000|2024-04-03 04:45:00|100.06|97.66|100.06|97.66|100.06|97.66|99.91|97.51|0
1712119800000|2024-04-03 04:50:00|100.1|97.7|99.96|97.56|100.1|97.7|99.96|97.56|0
1712120100000|2024-04-03 04:55:00|99.98|97.58|100.05|97.65|100.1|97.7|99.96|97.56|0
1712120400000|2024-04-03 05:00:00|100|97.6|99.98|97.58|100.15|97.75|99.95|97.55|0
1712120700000|2024-04-03 05:05:00|99.95|97.55|100.25|97.85|100.3|97.9|99.95|97.55|0
1712121000000|2024-04-03 05:10:00|100.29|97.89|100.2|97.8|100.34|97.94|100.1|97.7|0
1712121300000|2024-04-03 05:15:00|100.19|97.79|100.29|97.89|100.29|97.89|100.15|97.75|0
1712121600000|2024-04-03 05:20:00|100.24|97.84|100.04|97.64|100.24|97.84|100.04|97.64|0
1712121900000|2024-04-03 05:25:00|100.07|97.67|100.19|97.79|100.29|97.89|100.04|97.64|0
1712122200000|2024-04-03 05:30:00|100.14|97.74|100.24|97.84|100.24|97.84|100.14|97.74|0
1712122500000|2024-04-03 05:35:00|100.19|97.79|100.51|98.11|100.58|98.18|100.19|97.79|0
1712122800000|2024-04-03 05:40:00|100.53|98.13|100.53|98.13|100.53|98.13|100.38|97.98|0
1712123100000|2024-04-03 05:45:00|100.51|98.11|100.77|98.37|100.87|98.47|100.51|98.11|0
1712123400000|2024-04-03 05:50:00|100.75|98.35|100.95|98.55|101.02|98.62|100.68|98.28|0
1712123700000|2024-04-03 05:55:00|100.92|98.52|100.92|98.52|101.02|98.62|100.87|98.47|0
1712124000000|2024-04-03 06:00:00|100.97|98.57|101.04|98.64|101.36|98.96|100.94|98.54|0
1712124300000|2024-04-03 06:05:00|101.07|98.67|101.06|98.66|101.26|98.86|101.02|98.62|0
1712124600000|2024-04-03 06:10:00|101.11|98.71|100.64|98.24|101.11|98.71|100.64|98.24|0
1712124900000|2024-04-03 06:15:00|100.62|98.22|100.52|98.12|100.67|98.27|100.52|98.12|0
1712125200000|2024-04-03 06:20:00|100.5|98.1|100.66|98.26|100.67|98.27|100.47|98.07|0
1712125500000|2024-04-03 06:25:00|100.62|98.22|100.76|98.36|100.81|98.41|100.62|98.22|0
1712125800000|2024-04-03 06:30:00|100.71|98.31|100.61|98.21|100.84|98.44|100.56|98.16|0
1712126100000|2024-04-03 06:35:00|100.69|98.29|100.61|98.21|100.81|98.41|100.37|97.97|0
1712126400000|2024-04-03 06:40:00|100.56|98.16|100.36|97.96|100.59|98.19|100.31|97.91|0
1712126700000|2024-04-03 06:45:00|100.41|98.01|100.19|97.79|100.46|98.06|100.17|97.77|0
1712127000000|2024-04-03 06:50:00|100.21|97.81|100.26|97.86|100.36|97.96|100.19|97.79|0
1712127300000|2024-04-03 06:55:00|100.31|97.91|100.46|98.06|100.46|98.06|100.21|97.81|0
1712127600000|2024-04-03 07:00:00|100.41|98.01|100.01|97.61|100.41|98.01|99.87|97.47|0
1712127900000|2024-04-03 07:05:00|100.06|97.66|100.45|98.05|100.85|98.45|100.06|97.66|0
1712128200000|2024-04-03 07:10:00|100.4|98|99.96|97.56|100.5|98.1|99.96|97.56|0
1712128500000|2024-04-03 07:15:00|100.01|97.61|100.16|97.76|100.16|97.76|99.86|97.46|0
1712128800000|2024-04-03 07:20:00|100.18|97.78|100.15|97.75|100.3|97.9|99.96|97.56|0
1712129100000|2024-04-03 07:25:00|100.2|97.8|100.3|97.9|100.35|97.95|100.06|97.66|0
1712129400000|2024-04-03 07:30:00|100.35|97.95|100.4|98|100.79|98.39|100.35|97.95|0
1712129700000|2024-04-03 07:35:00|100.37|97.97|100.4|98|100.59|98.19|100.15|97.75|0
1712130000000|2024-04-03 07:40:00|100.35|97.95|100.03|97.63|100.35|97.95|99.93|97.53|0
1712130300000|2024-04-03 07:45:00|100|97.6|100.79|98.39|100.79|98.39|100|97.6|0
1712130600000|2024-04-03 07:50:00|100.74|98.34|101.13|98.73|101.13|98.73|100.54|98.14|0
1712130900000|2024-04-03 07:55:00|101.08|98.68|101.08|98.68|101.08|98.68|100.83|98.43|0
1712131200000|2024-04-03 08:00:00|101.03|98.63|100.44|98.04|101.13|98.73|100.29|97.89|0
1712131500000|2024-04-03 08:05:00|100.49|98.09|100.51|98.11|100.88|98.48|100.39|97.99|0
1712131800000|2024-04-03 08:10:00|100.58|98.18|100.48|98.08|100.83|98.43|100.48|98.08|0
1712132100000|2024-04-03 08:15:00|100.53|98.13|100.33|97.93|100.83|98.43|100.33|97.93|0
1712132400000|2024-04-03 08:20:00|100.28|97.88|100.43|98.03|100.58|98.18|100.19|97.79|0
1712132700000|2024-04-03 08:25:00|100.38|97.98|100.53|98.13|100.58|98.18|100.33|97.93|0
1712133000000|2024-04-03 08:30:00|100.48|98.08|100.45|98.05|100.53|98.13|100.16|97.76|0
1712133300000|2024-04-03 08:35:00|100.48|98.08|100.33|97.93|100.62|98.22|100.28|97.88|0
1712133600000|2024-04-03 08:40:00|100.38|97.98|100.28|97.88|100.52|98.12|100.23|97.83|0
1712133900000|2024-04-03 08:45:00|100.33|97.93|99.62|97.22|100.33|97.93|99.54|97.14|0
1712134200000|2024-04-03 08:50:00|99.59|97.19|99.83|97.43|99.83|97.43|99.59|97.19|0
1712134500000|2024-04-03 08:55:00|99.88|97.48|100.17|97.77|100.18|97.78|99.88|97.48|0
1712134800000|2024-04-03 09:00:00|100.15|97.75|100.32|97.92|100.37|97.97|100.12|97.72|0
1712135100000|2024-04-03 09:05:00|100.3|97.9|100.02|97.62|100.3|97.9|100.02|97.62|0
1712135400000|2024-04-03 09:10:00|99.98|97.58|99.78|97.38|100.07|97.67|99.73|97.33|0
1712135700000|2024-04-03 09:15:00|99.88|97.48|99.78|97.38|99.97|97.57|99.73|97.33|0
1712136000000|2024-04-03 09:20:00|99.73|97.33|100.12|97.72|100.12|97.72|99.73|97.33|0
1712136300000|2024-04-03 09:25:00|100.17|97.77|100.46|98.06|100.46|98.06|100.17|97.77|0
1712136600000|2024-04-03 09:30:00|100.39|97.99|100.11|97.71|100.41|98.01|100.07|97.67|0
1712136900000|2024-04-03 09:35:00|100.09|97.69|100.11|97.71|100.21|97.81|99.94|97.54|0
1712137200000|2024-04-03 09:40:00|100.06|97.66|100.06|97.66|100.19|97.79|99.97|97.57|0
1712137500000|2024-04-03 09:45:00|100.11|97.71|100.4|98|100.5|98.1|100.11|97.71|0
1712137800000|2024-04-03 09:50:00|100.36|97.96|100.87|98.47|100.87|98.47|100.36|97.96|0
1712138100000|2024-04-03 09:55:00|100.92|98.52|100.94|98.54|101.04|98.64|100.85|98.45|0
1712138400000|2024-04-03 10:00:00|100.89|98.49|100.84|98.44|101.09|98.69|100.79|98.39|0
1712138700000|2024-04-03 10:05:00|100.87|98.47|100.69|98.29|100.99|98.59|100.6|98.2|0
1712139000000|2024-04-03 10:10:00|100.64|98.24|100.79|98.39|100.94|98.54|100.6|98.2|0
1712139300000|2024-04-03 10:15:00|100.84|98.44|100.59|98.19|100.84|98.44|100.59|98.19|0
1712139600000|2024-04-03 10:20:00|100.64|98.24|100.69|98.29|100.69|98.29|100.49|98.09|0
1712139900000|2024-04-03 10:25:00|100.74|98.34|100.88|98.48|100.88|98.48|100.69|98.29|0
1712140200000|2024-04-03 10:30:00|100.84|98.44|101.08|98.68|101.18|98.78|100.64|98.24|0
1712140500000|2024-04-03 10:35:00|101.03|98.63|101.2|98.8|101.23|98.83|100.88|98.48|0
1712140800000|2024-04-03 10:40:00|101.18|98.78|100.88|98.48|101.23|98.83|100.83|98.43|0
1712141100000|2024-04-03 10:45:00|100.93|98.53|100.68|98.28|100.98|98.58|100.63|98.23|0
1712141400000|2024-04-03 10:50:00|100.63|98.23|100.14|97.74|100.97|98.57|100.14|97.74|0
1712141700000|2024-04-03 10:55:00|100.09|97.69|100.09|97.69|100.29|97.89|100.09|97.69|0
1712142000000|2024-04-03 11:00:00|100.04|97.64|99.38|96.98|100.04|97.64|99.36|96.96|0
1712142300000|2024-04-03 11:05:00|99.36|96.96|99.84|97.44|99.84|97.44|99.26|96.86|0
1712142600000|2024-04-03 11:10:00|99.8|97.4|99.4|97|99.84|97.44|99.4|97|0
1712142900000|2024-04-03 11:15:00|99.35|96.95|99.21|96.81|99.38|96.98|99.01|96.61|0
1712143200000|2024-04-03 11:20:00|99.23|96.83|99.06|96.66|99.3|96.9|98.91|96.51|0
1712143500000|2024-04-03 11:25:00|99.11|96.71|98.96|96.56|99.3|96.9|98.91|96.51|0
1712143800000|2024-04-03 11:30:00|98.98|96.58|98.86|96.46|99.06|96.66|98.57|96.17|0
1712144100000|2024-04-03 11:35:00|98.81|96.41|99.05|96.65|99.1|96.7|98.76|96.36|0
1712144400000|2024-04-03 11:40:00|99|96.6|99.39|96.99|99.39|96.99|99|96.6|0
1712144700000|2024-04-03 11:45:00|99.34|96.94|99.49|97.09|99.54|97.14|99.2|96.8|0
1712145000000|2024-04-03 11:50:00|99.44|97.04|98.71|96.31|99.49|97.09|98.51|96.11|0
1712145300000|2024-04-03 11:55:00|98.76|96.36|98.56|96.16|98.85|96.45|98.42|96.02|0
1712145600000|2024-04-03 12:00:00|98.61|96.21|97.83|95.43|98.94|96.54|97.83|95.43|0
1712145900000|2024-04-03 12:05:00|97.93|95.53|97.69|95.29|97.98|95.58|97.69|95.29|0
1712146200000|2024-04-03 12:10:00|97.64|95.24|98.15|95.75|98.17|95.77|97.64|95.24|0
1712146500000|2024-04-03 12:15:00|98.12|95.72|98.39|95.99|98.78|96.38|98.12|95.72|0
1712146800000|2024-04-03 12:20:00|98.26|95.86|99.09|96.69|99.09|96.69|98.24|95.84|0
1712147100000|2024-04-03 12:25:00|99.04|96.64|100.02|97.62|100.14|97.74|98.99|96.59|0
1712147400000|2024-04-03 12:30:00|100.12|97.72|99.72|97.32|100.26|97.86|99.62|97.22|0
1712147700000|2024-04-03 12:35:00|99.67|97.27|99.28|96.88|99.87|97.47|99.23|96.83|0
1712148000000|2024-04-03 12:40:00|99.23|96.83|99.42|97.02|99.72|97.32|99.23|96.83|0
1712148300000|2024-04-03 12:45:00|99.47|97.07|100.06|97.66|100.06|97.66|99.47|97.07|0
1712148600000|2024-04-03 12:50:00|100.04|97.64|99.52|97.12|100.55|98.15|99.52|97.12|0
1712148900000|2024-04-03 12:55:00|99.57|97.17|99.76|97.36|100.01|97.61|99.28|96.88|0
1712149200000|2024-04-03 13:00:00|99.81|97.41|99.47|97.07|99.81|97.41|99.37|96.97|0
1712149500000|2024-04-03 13:05:00|99.52|97.12|99.61|97.21|99.81|97.41|99.22|96.82|0
1712149800000|2024-04-03 13:10:00|99.66|97.26|100.08|97.68|100.2|97.8|99.66|97.26|0
1712150100000|2024-04-03 13:15:00|100.05|97.65|100.3|97.9|100.64|98.24|99.91|97.51|0
1712150400000|2024-04-03 13:20:00|100.35|97.95|100.69|98.29|100.84|98.44|100.18|97.78|0
1712150700000|2024-04-03 13:25:00|100.74|98.34|100.25|97.85|100.84|98.44|100.25|97.85|0
1712151000000|2024-04-03 13:30:00|100.29|97.89|99.26|96.86|100.29|97.89|99.07|96.67|0
1712151300000|2024-04-03 13:35:00|99.31|96.91|98.77|96.37|99.36|96.96|98.63|96.23|0
1712151600000|2024-04-03 13:40:00|98.68|96.28|99.06|96.66|99.16|96.76|98.58|96.18|0
1712151900000|2024-04-03 13:45:00|99.11|96.71|98.92|96.52|99.16|96.76|98.43|96.03|0
1712152200000|2024-04-03 13:50:00|98.87|96.47|98.57|96.17|98.92|96.52|98.53|96.13|0
1712152500000|2024-04-03 13:55:00|98.53|96.13|98.94|96.54|99.16|96.76|98.48|96.08|0
1712152800000|2024-04-03 14:00:00|98.89|96.49|95.88|93.48|98.89|96.49|95.46|93.06|0
1712153100000|2024-04-03 14:05:00|95.79|93.39|96.69|94.29|96.74|94.34|95.22|92.82|0
1712153400000|2024-04-03 14:10:00|96.6|94.2|96.16|93.76|97.59|95.19|96.12|93.72|0
1712153700000|2024-04-03 14:15:00|96.07|93.67|95.78|93.38|96.49|94.09|95.69|93.29|0
1712154000000|2024-04-03 14:20:00|95.74|93.34|95.85|93.45|96.07|93.67|95.64|93.24|0
1712154300000|2024-04-03 14:25:00|95.88|93.48|95.83|93.43|95.97|93.57|95.4|93|0
1712154600000|2024-04-03 14:30:00|95.78|93.38|95.4|93|96.49|94.09|95.11|92.71|0
1712154900000|2024-04-03 14:35:00|95.35|92.95|95.44|93.04|95.63|93.23|95.02|92.62|0
1712155200000|2024-04-03 14:40:00|95.47|93.07|95.3|92.9|95.82|93.42|95.25|92.85|0
1712155500000|2024-04-03 14:45:00|95.25|92.85|95.2|92.8|95.44|93.04|95.02|92.62|0
1712155800000|2024-04-03 14:50:00|95.16|92.76|94.92|92.52|95.16|92.76|94.64|92.24|0
1712156100000|2024-04-03 14:55:00|94.87|92.47|94.92|92.52|95.15|92.75|94.69|92.29|0
1712156400000|2024-04-03 15:00:00|94.78|92.38|94.73|92.33|95.01|92.61|94.64|92.24|0
1712156700000|2024-04-03 15:05:00|94.68|92.28|94.59|92.19|94.78|92.38|94.54|92.14|0
1712157000000|2024-04-03 15:10:00|94.54|92.14|94.13|91.73|94.92|92.52|94.13|91.73|0
1712157300000|2024-04-03 15:15:00|94.15|91.75|94.26|91.86|94.55|92.15|94.08|91.68|0
1712157600000|2024-04-03 15:20:00|94.22|91.82|94.08|91.68|94.29|91.89|94.03|91.63|0
1712157900000|2024-04-03 15:25:00|94.12|91.72|94.26|91.86|94.26|91.86|94.08|91.68|0
1712158200000|2024-04-03 15:30:00|94.12|91.72|94.4|92|94.4|92|94.03|91.63|0
1712158500000|2024-04-03 15:35:00|94.35|91.95|94.35|91.95|94.4|92|94.07|91.67|0
1712158800000|2024-04-03 15:40:00|94.31|91.91|94.35|91.95|94.35|91.95|94.02|91.62|0
1712159100000|2024-04-03 15:45:00|94.4|92|94.49|92.09|94.68|92.28|94.35|91.95|0
1712159400000|2024-04-03 15:50:00|94.54|92.14|95.19|92.79|95.33|92.93|94.49|92.09|0
1712159700000|2024-04-03 15:55:00|95.24|92.84|94.59|92.19|95.57|93.17|94.45|92.05|0
1712160000000|2024-04-03 16:00:00|94.54|92.14|95.11|92.71|95.2|92.8|94.54|92.14|0
1712160300000|2024-04-03 16:05:00|95.15|92.75|94.82|92.42|95.2|92.8|94.78|92.38|0
1712160600000|2024-04-03 16:10:00|94.87|92.47|94.82|92.42|95.44|93.04|94.54|92.14|0
1712160900000|2024-04-03 16:15:00|94.87|92.47|94.35|91.95|95.2|92.8|94.3|91.9|0
1712161200000|2024-04-03 16:20:00|94.3|91.9|93.93|91.53|94.4|92|93.83|91.43|0
1712161500000|2024-04-03 16:25:00|93.88|91.48|94.52|92.12|94.89|92.49|93.88|91.48|0
1712161800000|2024-04-03 16:30:00|94.56|92.16|94.42|92.02|94.66|92.26|94.14|91.74|0
1712162100000|2024-04-03 16:35:00|94.47|92.07|96.55|94.15|96.93|94.53|94.37|91.97|0
1712162400000|2024-04-03 16:40:00|96.74|94.34|95.12|92.72|96.74|94.34|94.98|92.58|0
1712162700000|2024-04-03 16:45:00|95.17|92.77|95.17|92.77|95.5|93.1|94.98|92.58|0
1712163000000|2024-04-03 16:50:00|95.21|92.81|94.79|92.39|95.26|92.86|94.41|92.01|0
1712163300000|2024-04-03 16:55:00|94.74|92.34|95.14|92.74|95.16|92.76|94.55|92.15|0
1712163600000|2024-04-03 17:00:00|95.02|92.62|94.93|92.53|95.16|92.76|94.65|92.25|0
1712163900000|2024-04-03 17:05:00|94.97|92.57|94.83|92.43|95.12|92.72|94.69|92.29|0
1712164200000|2024-04-03 17:10:00|94.79|92.39|94.78|92.38|94.88|92.48|94.6|92.2|0
1712164500000|2024-04-03 17:15:00|94.83|92.43|94.78|92.38|95.11|92.71|94.69|92.29|0
1712164800000|2024-04-03 17:20:00|94.83|92.43|94.78|92.38|94.97|92.57|94.5|92.1|0
1712165100000|2024-04-03 17:25:00|94.73|92.33|94.54|92.14|94.73|92.33|94.45|92.05|0
1712165400000|2024-04-03 17:30:00|94.45|92.05|94.64|92.24|94.92|92.52|94.45|92.05|0
1712165700000|2024-04-03 17:35:00|94.59|92.19|94.96|92.56|94.96|92.56|94.54|92.14|0
1712166000000|2024-04-03 17:40:00|94.92|92.52|94.68|92.28|94.92|92.52|94.49|92.09|0
1712166300000|2024-04-03 17:45:00|94.7|92.3|94.49|92.09|94.77|92.37|94.35|91.95|0
1712166600000|2024-04-03 17:50:00|94.44|92.04|94.44|92.04|94.54|92.14|94.21|91.81|0
1712166900000|2024-04-03 17:55:00|94.49|92.09|94.63|92.23|94.82|92.42|94.4|92|0
1712167200000|2024-04-03 18:00:00|94.68|92.28|94.67|92.27|94.86|92.46|94.58|92.18|0
1712167500000|2024-04-03 18:05:00|94.72|92.32|94.39|91.99|94.72|92.32|94.21|91.81|0
1712167800000|2024-04-03 18:10:00|94.37|91.97|94.67|92.27|94.67|92.27|94.2|91.8|0
1712168100000|2024-04-03 18:15:00|94.62|92.22|94.81|92.41|95.24|92.84|94.53|92.13|0
1712168400000|2024-04-03 18:20:00|94.86|92.46|94.86|92.46|95.05|92.65|94.76|92.36|0
1712168700000|2024-04-03 18:25:00|94.9|92.5|95.33|92.93|95.37|92.97|94.9|92.5|0
1712169000000|2024-04-03 18:30:00|95.37|92.97|95.32|92.92|95.7|93.3|95.28|92.88|0
1712169300000|2024-04-03 18:35:00|95.28|92.88|95.13|92.73|95.28|92.88|94.99|92.59|0
1712169600000|2024-04-03 18:40:00|95.09|92.69|95.18|92.78|95.37|92.97|94.9|92.5|0
1712169900000|2024-04-03 18:45:00|95.23|92.83|95.6|93.2|95.6|93.2|95.18|92.78|0
1712170200000|2024-04-03 18:50:00|95.56|93.16|95.55|93.15|95.98|93.58|95.37|92.97|0
1712170500000|2024-04-03 18:55:00|95.51|93.11|95.74|93.34|95.93|93.53|95.37|92.97|0
1712170800000|2024-04-03 19:00:00|95.79|93.39|95.93|93.53|96.22|93.82|95.74|93.34|0
1712171100000|2024-04-03 19:05:00|95.98|93.58|95.98|93.58|96.12|93.72|95.69|93.29|0
1712171400000|2024-04-03 19:10:00|95.93|93.53|98.23|95.83|98.37|95.97|95.93|93.53|0
1712171700000|2024-04-03 19:15:00|98.18|95.78|98.28|95.88|99.84|97.44|97.65|95.25|0
1712172000000|2024-04-03 19:20:00|98.23|95.83|97.76|95.36|98.57|96.17|97.32|94.92|0
1712172300000|2024-04-03 19:25:00|97.71|95.31|97.25|94.85|97.91|95.51|97.08|94.68|0
1712172600000|2024-04-03 19:30:00|97.23|94.83|96.55|94.15|97.71|95.31|96.55|94.15|0
1712172900000|2024-04-03 19:35:00|96.5|94.1|95.74|93.34|96.5|94.1|95.45|93.05|0
1712173200000|2024-04-03 19:40:00|95.78|93.38|95.54|93.14|95.97|93.57|95.4|93|0
1712173500000|2024-04-03 19:45:00|95.45|93.05|94.32|91.92|95.98|93.58|94.32|91.92|0
1712173800000|2024-04-03 19:50:00|94.46|92.06|94.88|92.48|95.03|92.63|94.32|91.92|0
1712174100000|2024-04-03 19:55:00|95.07|92.67|94.74|92.34|95.6|93.2|94.55|92.15|0
1712174400000|2024-04-03 20:00:00|94.88|92.48|94.17|91.77|94.88|92.48|93.94|91.54|0
1712174700000|2024-04-03 20:05:00|94.12|91.72|94.31|91.91|94.31|91.91|93.98|91.58|0
1712175000000|2024-04-03 20:10:00|94.26|91.86|94.17|91.77|94.31|91.91|94.03|91.63|0
1712175300000|2024-04-03 20:15:00|94.12|91.72|94.12|91.72|94.17|91.77|94.03|91.63|0
1712175600000|2024-04-03 20:20:00|94.17|91.77|94.12|91.72|94.21|91.81|94.07|91.67|0
1712175900000|2024-04-03 20:25:00|94.07|91.67|94.02|91.62|94.12|91.72|94.02|91.62|0
1712176200000|2024-04-03 20:30:00|93.98|91.58|94.02|91.62|94.02|91.62|93.93|91.53|0
1712176500000|2024-04-03 20:35:00|93.97|91.57|93.93|91.53|94.02|91.62|93.88|91.48|0
1712176800000|2024-04-03 20:40:00|93.9|91.5|93.92|91.52|93.93|91.53|93.83|91.43|0
1712177100000|2024-04-03 20:45:00|93.97|91.57|93.88|91.48|93.97|91.57|93.83|91.43|0
1712177400000|2024-04-03 20:50:00|93.92|91.52|93.97|91.57|93.97|91.57|93.88|91.48|0
1712177700000|2024-04-03 20:55:00|93.95|91.55|94.23|91.83|94.27|91.87|93.92|91.52|0
1712178000000|2024-04-03 21:00:00|94.16|91.76|94.19|91.79|94.21|91.81|94.15|91.75|0
1712178300000|2024-04-03 21:05:00|94.18|91.78|94.16|91.76|94.18|91.78|94.08|91.68|0
1712178600000|2024-04-03 21:10:00|94.13|91.73|94.11|91.71|94.14|91.74|94.11|91.71|0
1712178900000|2024-04-03 21:15:00|94.09|91.69|94.22|91.82|94.26|91.86|94.09|91.69|0
1712179200000|2024-04-03 21:20:00|94.21|91.81|94.17|91.77|94.21|91.81|94.13|91.73|0
1712179500000|2024-04-03 21:25:00|94.18|91.78|94.14|91.74|94.18|91.78|94.12|91.72|0
1712179800000|2024-04-03 21:30:00|94.13|91.73|94.1|91.7|94.14|91.74|94.1|91.7|0
1712180100000|2024-04-03 21:35:00|94.11|91.71|94.12|91.72|94.16|91.76|94.11|91.71|0
1712180400000|2024-04-03 21:40:00|94.11|91.71|94.07|91.67|94.11|91.71|94.06|91.66|0
1712180700000|2024-04-03 21:45:00|94.09|91.69|94.04|91.64|94.09|91.69|94.04|91.64|0
1712181000000|2024-04-03 21:50:00|93.99|91.59|94.03|91.63|94.05|91.65|93.99|91.59|0
1712181300000|2024-04-03 21:55:00|94.02|91.62|93.95|91.55|94.02|91.62|93.95|91.55|0
1712181600000|2024-04-03 22:00:00|94.07|91.67|94.51|92.11|94.51|92.11|94.07|91.67|0
1712181900000|2024-04-03 22:05:00|94.47|92.07|94.37|91.97|94.47|92.07|94.32|91.92|0
1712182500000|2024-04-03 22:15:00|94.42|92.02|94.56|92.16|94.56|92.16|94.42|92.02|0
1712182800000|2024-04-03 22:20:00|94.51|92.11|94.46|92.06|94.51|92.11|94.41|92.01|0
1712183100000|2024-04-03 22:25:00|94.41|92.01|94.36|91.96|94.46|92.06|94.36|91.96|0
1712183400000|2024-04-03 22:30:00|94.41|92.01|94.41|92.01|94.51|92.11|94.36|91.96|0
1712183700000|2024-04-03 22:35:00|94.36|91.96|94.31|91.91|94.41|92.01|94.27|91.87|0
1712184000000|2024-04-03 22:40:00|94.36|91.96|94.38|91.98|94.41|92.01|94.31|91.91|0
1712184300000|2024-04-03 22:45:00|94.41|92.01|94.36|91.96|94.45|92.05|94.36|91.96|0
1712184600000|2024-04-03 22:50:00|94.38|91.98|94.4|92|94.45|92.05|94.36|91.96|0
1712184900000|2024-04-03 22:55:00|94.36|91.96|94.31|91.91|94.4|92|94.31|91.91|0
1712185200000|2024-04-03 23:00:00|94.26|91.86|94.35|91.95|94.35|91.95|94.26|91.86|0
1712185500000|2024-04-03 23:05:00|94.33|91.93|94.16|91.76|94.35|91.95|94.16|91.76|0
1712185800000|2024-04-03 23:10:00|94.12|91.72|93.97|91.57|94.12|91.72|93.97|91.57|0
1712186100000|2024-04-03 23:15:00|93.93|91.53|93.97|91.57|94.02|91.62|93.93|91.53|0
1712186400000|2024-04-03 23:20:00|94|91.6|93.83|91.43|94|91.6|93.83|91.43|0
1712186700000|2024-04-03 23:25:00|93.78|91.38|93.36|90.96|93.83|91.43|93.31|90.91|0
1712187000000|2024-04-03 23:30:00|93.27|90.87|92.47|90.07|93.31|90.91|91.37|88.97|0
1712187300000|2024-04-03 23:35:00|92.43|90.03|92.75|90.35|92.84|90.44|92.43|90.03|0
1712187600000|2024-04-03 23:40:00|92.73|90.33|92.56|90.16|92.75|90.35|92.52|90.12|0
1712187900000|2024-04-03 23:45:00|92.61|90.21|92.65|90.25|92.87|90.47|92.56|90.16|0
1712188200000|2024-04-03 23:50:00|92.7|90.3|92.7|90.3|92.75|90.35|92.47|90.07|0
1712188500000|2024-04-03 23:55:00|92.68|90.28|92.42|90.02|92.75|90.35|92.42|90.02|0
1712188800000|2024-04-04 00:00:00|92.44|90.04|92.98|90.58|93.07|90.67|92.42|90.02|0
1712189100000|2024-04-04 00:05:00|93.02|90.62|93.07|90.67|93.11|90.71|92.88|90.48|0
1712189400000|2024-04-04 00:10:00|93.02|90.62|93.07|90.67|93.07|90.67|92.88|90.48|0
1712189700000|2024-04-04 00:15:00|92.97|90.57|92.88|90.48|92.97|90.57|92.74|90.34|0
1712190000000|2024-04-04 00:20:00|92.9|90.5|92.88|90.48|92.92|90.52|92.74|90.34|0
1712190300000|2024-04-04 00:25:00|92.92|90.52|92.78|90.38|92.92|90.52|92.74|90.34|0
1712190600000|2024-04-04 00:30:00|92.74|90.34|93.06|90.66|93.11|90.71|92.74|90.34|0
1712190900000|2024-04-04 00:35:00|93.11|90.71|92.78|90.38|93.11|90.71|92.69|90.29|0
1712191200000|2024-04-04 00:40:00|92.8|90.4|92.94|90.54|92.96|90.56|92.78|90.38|0
1712191500000|2024-04-04 00:45:00|92.96|90.56|92.82|90.42|93.06|90.66|92.82|90.42|0
1712191800000|2024-04-04 00:50:00|92.78|90.38|94.99|92.59|95.03|92.63|92.78|90.38|0
1712192100000|2024-04-04 00:55:00|95.03|92.63|95.03|92.63|95.03|92.63|94.89|92.49|0
1712192400000|2024-04-04 01:00:00|94.98|92.58|95.08|92.68|95.12|92.72|94.89|92.49|0
1712192700000|2024-04-04 01:05:00|95.1|92.7|95.17|92.77|95.19|92.79|95.03|92.63|0
1712193000000|2024-04-04 01:10:00|95.22|92.82|95.07|92.67|95.22|92.82|95.03|92.63|0
1712193300000|2024-04-04 01:15:00|95.1|92.7|94.98|92.58|95.1|92.7|94.98|92.58|0
1712193600000|2024-04-04 01:20:00|95.02|92.62|94.83|92.43|95.02|92.62|94.83|92.43|0
1712193900000|2024-04-04 01:25:00|94.86|92.46|94.97|92.57|94.98|92.58|94.83|92.43|0
1712194200000|2024-04-04 01:30:00|94.95|92.55|94.93|92.53|94.97|92.57|94.83|92.43|0
1712194500000|2024-04-04 01:35:00|94.88|92.48|94.92|92.52|94.95|92.55|94.88|92.48|0
1712194800000|2024-04-04 01:40:00|94.88|92.48|95.06|92.66|95.11|92.71|94.85|92.45|0
1712195100000|2024-04-04 01:45:00|95.04|92.64|94.97|92.57|95.04|92.64|94.78|92.38|0
1712195400000|2024-04-04 01:50:00|94.92|92.52|94.87|92.47|94.97|92.57|94.87|92.47|0
1712195700000|2024-04-04 01:55:00|94.9|92.5|94.87|92.47|94.92|92.52|94.82|92.42|0
1712196000000|2024-04-04 02:00:00|94.82|92.42|94.68|92.28|94.94|92.54|94.68|92.28|0
1712196300000|2024-04-04 02:05:00|94.73|92.33|94.77|92.37|94.87|92.47|94.73|92.33|0
1712196600000|2024-04-04 02:10:00|94.73|92.33|94.68|92.28|94.73|92.33|94.59|92.19|0
1712196900000|2024-04-04 02:15:00|94.63|92.23|94.91|92.51|94.96|92.56|94.63|92.23|0
1712197200000|2024-04-04 02:20:00|94.96|92.56|94.86|92.46|94.96|92.56|94.82|92.42|0
1712197500000|2024-04-04 02:25:00|94.89|92.49|94.67|92.27|94.91|92.51|94.67|92.27|0
1712197800000|2024-04-04 02:30:00|94.65|92.25|94.58|92.18|94.65|92.25|94.53|92.13|0
1712198100000|2024-04-04 02:35:00|94.56|92.16|94.53|92.13|94.58|92.18|94.48|92.08|0
1712198400000|2024-04-04 02:40:00|94.58|92.18|94.48|92.08|94.58|92.18|94.48|92.08|0
1712198700000|2024-04-04 02:45:00|94.44|92.04|94.39|91.99|94.53|92.13|94.39|91.99|0
1712199000000|2024-04-04 02:50:00|94.43|92.03|94.48|92.08|94.48|92.08|94.43|92.03|0
1712199300000|2024-04-04 02:55:00|94.53|92.13|94.52|92.12|94.57|92.17|94.48|92.08|0
1712199600000|2024-04-04 03:00:00|94.48|92.08|94.43|92.03|94.57|92.17|94.43|92.03|0
1712199900000|2024-04-04 03:05:00|94.45|92.05|94.43|92.03|94.48|92.08|94.38|91.98|0
1712200200000|2024-04-04 03:10:00|94.45|92.05|94.24|91.84|94.45|92.05|94.19|91.79|0
1712200500000|2024-04-04 03:15:00|94.29|91.89|94.24|91.84|94.29|91.89|94.19|91.79|0
1712200800000|2024-04-04 03:20:00|94.19|91.79|94.28|91.88|94.28|91.88|94.19|91.79|0
1712201100000|2024-04-04 03:25:00|94.24|91.84|94.23|91.83|94.33|91.93|94.19|91.79|0
1712201400000|2024-04-04 03:30:00|94.21|91.81|94.37|91.97|94.42|92.02|94.21|91.81|0
1712201700000|2024-04-04 03:35:00|94.33|91.93|94.47|92.07|94.47|92.07|94.33|91.93|0
1712202000000|2024-04-04 03:40:00|94.42|92.02|94.23|91.83|94.42|92.02|94.18|91.78|0
1712202300000|2024-04-04 03:45:00|94.28|91.88|94.28|91.88|94.32|91.92|94.23|91.83|0
1712202600000|2024-04-04 03:50:00|94.32|91.92|94.16|91.76|94.32|91.92|94.13|91.73|0
1712202900000|2024-04-04 03:55:00|94.13|91.73|94.09|91.69|94.18|91.78|94.09|91.69|0
1712203200000|2024-04-04 04:00:00|94.04|91.64|93.99|91.59|94.18|91.78|93.94|91.54|0
1712203500000|2024-04-04 04:05:00|94.04|91.64|93.9|91.5|94.04|91.64|93.9|91.5|0
1712203800000|2024-04-04 04:10:00|93.94|91.54|93.99|91.59|94.08|91.68|93.94|91.54|0
1712204100000|2024-04-04 04:15:00|94.03|91.63|93.99|91.59|94.03|91.63|93.94|91.54|0
1712204400000|2024-04-04 04:20:00|93.94|91.54|93.98|91.58|93.99|91.59|93.94|91.54|0
1712204700000|2024-04-04 04:25:00|94.03|91.63|93.94|91.54|94.03|91.63|93.89|91.49|0
1712205000000|2024-04-04 04:30:00|93.91|91.51|93.8|91.4|93.94|91.54|93.8|91.4|0
1712205300000|2024-04-04 04:35:00|93.79|91.39|93.75|91.35|93.79|91.39|93.72|91.32|0
1712205600000|2024-04-04 04:40:00|93.7|91.3|93.75|91.35|93.75|91.35|93.65|91.25|0
1712205900000|2024-04-04 04:45:00|93.79|91.39|93.79|91.39|93.79|91.39|93.72|91.32|0
1712206200000|2024-04-04 04:50:00|93.84|91.44|93.93|91.53|93.93|91.53|93.84|91.44|0
1712206500000|2024-04-04 04:55:00|93.95|91.55|93.97|91.57|93.97|91.57|93.88|91.48|0
1712206800000|2024-04-04 05:00:00|93.95|91.55|94.07|91.67|94.11|91.71|93.93|91.53|0
1712207100000|2024-04-04 05:05:00|94.11|91.71|94.18|91.78|94.25|91.85|94.07|91.67|0
1712207400000|2024-04-04 05:10:00|94.2|91.8|94.11|91.71|94.2|91.8|94.11|91.71|0
1712207700000|2024-04-04 05:15:00|94.2|91.8|94.25|91.85|94.25|91.85|94.16|91.76|0
1712208000000|2024-04-04 05:20:00|94.29|91.89|94.48|92.08|94.48|92.08|94.29|91.89|0
1712208300000|2024-04-04 05:25:00|94.46|92.06|94.57|92.17|94.62|92.22|94.39|91.99|0
1712208600000|2024-04-04 05:30:00|94.6|92.2|94.52|92.12|94.62|92.22|94.52|92.12|0
1712208900000|2024-04-04 05:35:00|94.48|92.08|94.45|92.05|94.48|92.08|94.38|91.98|0
1712209200000|2024-04-04 05:40:00|94.48|92.08|94.47|92.07|94.52|92.12|94.43|92.03|0
1712209500000|2024-04-04 05:45:00|94.52|92.12|94.57|92.17|94.57|92.17|94.47|92.07|0
1712209800000|2024-04-04 05:50:00|94.52|92.12|94.47|92.07|94.57|92.17|94.47|92.07|0
1712210100000|2024-04-04 05:55:00|94.52|92.12|94.64|92.24|94.64|92.24|94.52|92.12|0
1712210400000|2024-04-04 06:00:00|94.66|92.26|94.84|92.44|95.08|92.68|94.66|92.26|0
1712210700000|2024-04-04 06:05:00|94.87|92.47|94.89|92.49|94.94|92.54|94.8|92.4|0
1712211000000|2024-04-04 06:10:00|94.84|92.44|94.79|92.39|94.84|92.44|94.61|92.21|0
1712211300000|2024-04-04 06:15:00|94.82|92.42|94.75|92.35|94.89|92.49|94.7|92.3|0
1712211600000|2024-04-04 06:20:00|94.77|92.37|95.03|92.63|95.03|92.63|94.7|92.3|0
1712211900000|2024-04-04 06:25:00|95.05|92.65|94.96|92.56|95.07|92.67|94.79|92.39|0
1712212200000|2024-04-04 06:30:00|94.86|92.46|94.35|91.95|95.63|93.23|94.35|91.95|0
1712212500000|2024-04-04 06:35:00|94.38|91.98|94.54|92.14|94.63|92.23|94.35|91.95|0
1712212800000|2024-04-04 06:40:00|94.56|92.16|94.4|92|94.56|92.16|94.4|92|0
1712213100000|2024-04-04 06:45:00|94.44|92.04|94.44|92.04|94.47|92.07|94.25|91.85|0
1712213400000|2024-04-04 06:50:00|94.49|92.09|94.53|92.13|94.54|92.14|94.39|91.99|0
1712213700000|2024-04-04 06:55:00|94.49|92.09|94.44|92.04|94.49|92.09|94.34|91.94|0
1712214000000|2024-04-04 07:00:00|94.49|92.09|94.02|91.62|94.63|92.23|94.02|91.62|0
1712214300000|2024-04-04 07:05:00|94.06|91.66|94.67|92.27|94.72|92.32|93.99|91.59|0
1712214600000|2024-04-04 07:10:00|94.62|92.22|94.01|91.61|94.62|92.22|93.97|91.57|0
1712214900000|2024-04-04 07:15:00|94.11|91.71|93.92|91.52|94.29|91.89|93.87|91.47|0
1712215200000|2024-04-04 07:20:00|93.87|91.47|94.01|91.61|94.06|91.66|93.73|91.33|0
1712215500000|2024-04-04 07:25:00|94.06|91.66|93.73|91.33|94.06|91.66|93.59|91.19|0
1712215800000|2024-04-04 07:30:00|93.68|91.28|93.68|91.28|93.91|91.51|93.59|91.19|0
1712216100000|2024-04-04 07:35:00|93.73|91.33|93.58|91.18|93.82|91.42|93.45|91.05|0
1712216400000|2024-04-04 07:40:00|93.54|91.14|93.68|91.28|93.82|91.42|93.49|91.09|0
1712216700000|2024-04-04 07:45:00|93.77|91.37|93.68|91.28|93.86|91.46|93.68|91.28|0
1712217000000|2024-04-04 07:50:00|93.72|91.32|93.79|91.39|93.81|91.41|93.63|91.23|0
1712217300000|2024-04-04 07:55:00|93.81|91.41|93.63|91.23|93.86|91.46|93.53|91.13|0
1712217600000|2024-04-04 08:00:00|93.56|91.16|93.53|91.13|93.72|91.32|93.44|91.04|0
1712217900000|2024-04-04 08:05:00|93.48|91.08|93.25|90.85|93.48|91.08|93.16|90.76|0
1712218200000|2024-04-04 08:10:00|93.16|90.76|93.34|90.94|93.39|90.99|93.14|90.74|0
1712218500000|2024-04-04 08:15:00|93.39|90.99|93.23|90.83|93.57|91.17|93.2|90.8|0
1712218800000|2024-04-04 08:20:00|93.2|90.8|93.34|90.94|93.57|91.17|93.2|90.8|0
1712219100000|2024-04-04 08:25:00|93.29|90.89|93.29|90.89|93.43|91.03|93.15|90.75|0
1712219400000|2024-04-04 08:30:00|93.24|90.84|93.2|90.8|93.29|90.89|92.92|90.52|0
1712219700000|2024-04-04 08:35:00|93.15|90.75|93.47|91.07|93.47|91.07|92.96|90.56|0
1712220000000|2024-04-04 08:40:00|93.52|91.12|93.57|91.17|93.57|91.17|93.43|91.03|0
1712220300000|2024-04-04 08:45:00|93.61|91.21|93.56|91.16|93.66|91.26|93.45|91.05|0
1712220600000|2024-04-04 08:50:00|93.52|91.12|93.31|90.91|93.66|91.26|93.24|90.84|0
1712220900000|2024-04-04 08:55:00|93.33|90.93|93.56|91.16|93.63|91.23|93.33|90.93|0
1712221200000|2024-04-04 09:00:00|93.51|91.11|93.61|91.21|93.61|91.21|93.42|91.02|0
1712221500000|2024-04-04 09:05:00|93.65|91.25|93.65|91.25|93.77|91.37|93.56|91.16|0
1712221800000|2024-04-04 09:10:00|93.6|91.2|93.42|91.02|93.74|91.34|93.42|91.02|0
1712222100000|2024-04-04 09:15:00|93.46|91.06|93.35|90.95|93.46|91.06|93.23|90.83|0
1712222400000|2024-04-04 09:20:00|93.37|90.97|93.14|90.74|93.37|90.97|93.14|90.74|0
1712222700000|2024-04-04 09:25:00|93.09|90.69|93.13|90.73|93.23|90.83|93.04|90.64|0
1712223000000|2024-04-04 09:30:00|93.18|90.78|93.13|90.73|93.27|90.87|93.09|90.69|0
1712223300000|2024-04-04 09:35:00|93.16|90.76|93.32|90.92|93.32|90.92|93.16|90.76|0
1712223600000|2024-04-04 09:40:00|93.27|90.87|93.08|90.68|93.36|90.96|93.08|90.68|0
1712223900000|2024-04-04 09:45:00|93.04|90.64|93.31|90.91|93.31|90.91|93.04|90.64|0
1712224200000|2024-04-04 09:50:00|93.36|90.96|93.13|90.73|93.41|91.01|93.13|90.73|0
1712224500000|2024-04-04 09:55:00|93.17|90.77|93.31|90.91|93.31|90.91|93.13|90.73|0
1712224800000|2024-04-04 10:00:00|93.26|90.86|93.63|91.23|93.63|91.23|93.22|90.82|0
1712225100000|2024-04-04 10:05:00|93.68|91.28|93.4|91|93.68|91.28|93.4|91|0
1712225400000|2024-04-04 10:10:00|93.35|90.95|93.12|90.72|93.42|91.02|93.07|90.67|0
1712225700000|2024-04-04 10:15:00|93.07|90.67|93.3|90.9|93.3|90.9|93.07|90.67|0
1712226000000|2024-04-04 10:20:00|93.26|90.86|93.16|90.76|93.4|91|93.07|90.67|0
1712226300000|2024-04-04 10:25:00|93.21|90.81|93.25|90.85|93.26|90.86|93.12|90.72|0
1712226600000|2024-04-04 10:30:00|93.28|90.88|93.07|90.67|93.81|91.41|92.98|90.58|0
1712226900000|2024-04-04 10:35:00|93.03|90.63|93.26|90.86|93.31|90.91|93.03|90.63|0
1712227200000|2024-04-04 10:40:00|93.21|90.81|93.02|90.62|93.26|90.86|93.02|90.62|0
1712227500000|2024-04-04 10:45:00|93.07|90.67|92.88|90.48|93.07|90.67|92.88|90.48|0
1712227800000|2024-04-04 10:50:00|92.84|90.44|92.7|90.3|92.93|90.53|92.7|90.3|0
1712228100000|2024-04-04 10:55:00|92.65|90.25|92.33|89.93|92.65|90.25|92.33|89.93|0
1712228400000|2024-04-04 11:00:00|92.28|89.88|92.46|90.06|92.56|90.16|92.28|89.88|0
1712228700000|2024-04-04 11:05:00|92.42|90.02|92.42|90.02|92.6|90.2|92.37|89.97|0
1712229000000|2024-04-04 11:10:00|92.37|89.97|92.46|90.06|92.55|90.15|92.37|89.97|0
1712229300000|2024-04-04 11:15:00|92.48|90.08|92.55|90.15|92.64|90.24|92.46|90.06|0
1712229600000|2024-04-04 11:20:00|92.6|90.2|92.69|90.29|92.73|90.33|92.46|90.06|0
1712229900000|2024-04-04 11:25:00|92.64|90.24|92.64|90.24|92.73|90.33|92.64|90.24|0
1712230200000|2024-04-04 11:30:00|92.69|90.29|92.78|90.38|92.82|90.42|92.59|90.19|0
1712230500000|2024-04-04 11:35:00|92.73|90.33|92.73|90.33|92.8|90.4|92.64|90.24|0
1712230800000|2024-04-04 11:40:00|92.71|90.31|92.96|90.56|92.96|90.56|92.54|90.14|0
1712231100000|2024-04-04 11:45:00|92.91|90.51|92.91|90.51|92.98|90.58|92.68|90.28|0
1712231400000|2024-04-04 11:50:00|92.94|90.54|92.73|90.33|93|90.6|92.63|90.23|0
1712231700000|2024-04-04 11:55:00|92.77|90.37|92.75|90.35|92.82|90.42|92.68|90.28|0
1712232000000|2024-04-04 12:00:00|92.77|90.37|92.86|90.46|93.14|90.74|92.77|90.37|0
1712232300000|2024-04-04 12:05:00|92.81|90.41|92.86|90.46|92.95|90.55|92.63|90.23|0
1712232600000|2024-04-04 12:10:00|92.81|90.41|92.72|90.32|93.09|90.69|92.72|90.32|0
1712232900000|2024-04-04 12:15:00|92.7|90.3|93.04|90.64|93.04|90.64|92.67|90.27|0
1712233200000|2024-04-04 12:20:00|93.07|90.67|92.95|90.55|93.09|90.69|92.86|90.46|0
1712233500000|2024-04-04 12:25:00|92.99|90.59|92.79|90.39|93.04|90.64|92.55|90.15|0
1712233800000|2024-04-04 12:30:00|92.51|90.11|91.88|89.48|92.85|90.45|91.79|89.39|0
1712234100000|2024-04-04 12:35:00|91.84|89.44|91.29|88.89|91.88|89.48|91.29|88.89|0
1712234400000|2024-04-04 12:40:00|91.24|88.84|91.19|88.79|91.47|89.07|91.1|88.7|0
1712234700000|2024-04-04 12:45:00|91.17|88.77|90.15|87.75|91.19|88.79|90.06|87.66|0
1712235000000|2024-04-04 12:50:00|90.1|87.7|89.92|87.52|90.24|87.84|89.85|87.45|0
1712235300000|2024-04-04 12:55:00|89.88|87.48|89.7|87.3|89.88|87.48|89.47|87.07|0
1712235600000|2024-04-04 13:00:00|89.61|87.21|89.69|87.29|89.83|87.43|89.56|87.16|0
1712235900000|2024-04-04 13:05:00|89.65|87.25|89.47|87.07|89.69|87.29|89.42|87.02|0
1712236200000|2024-04-04 13:10:00|89.45|87.05|89.06|86.66|89.45|87.05|88.8|86.4|0
1712236500000|2024-04-04 13:15:00|89.02|86.62|89.02|86.62|89.35|86.95|88.97|86.57|0
1712236800000|2024-04-04 13:20:00|89.06|86.66|88.97|86.57|89.17|86.77|88.97|86.57|0
1712237100000|2024-04-04 13:25:00|89.1|86.7|88.61|86.21|89.24|86.84|88.57|86.17|0
1712237400000|2024-04-04 13:30:00|88.66|86.26|89.08|86.68|90.73|88.33|88.48|86.08|0
1712237700000|2024-04-04 13:35:00|89.04|86.64|90.02|87.62|90.16|87.76|88.91|86.51|0
1712238000000|2024-04-04 13:40:00|89.98|87.58|89.82|87.42|90.07|87.67|89.44|87.04|0
1712238300000|2024-04-04 13:45:00|89.66|87.26|89.8|87.4|90.07|87.67|89.62|87.22|0
1712238600000|2024-04-04 13:50:00|89.75|87.35|90.43|88.03|90.56|88.16|89.71|87.31|0
1712238900000|2024-04-04 13:55:00|90.38|87.98|90.42|88.02|90.83|88.43|90.38|87.98|0
1712239200000|2024-04-04 14:00:00|90.47|88.07|89.73|87.33|90.47|88.07|89.04|86.64|0
1712239500000|2024-04-04 14:05:00|89.69|87.29|89.64|87.24|89.96|87.56|89.55|87.15|0
1712239800000|2024-04-04 14:10:00|89.69|87.29|89.69|87.29|89.91|87.51|89.46|87.06|0
1712240100000|2024-04-04 14:15:00|89.64|87.24|89.86|87.46|90|87.6|89.5|87.1|0
1712240400000|2024-04-04 14:20:00|89.91|87.51|90.22|87.82|90.45|88.05|89.73|87.33|0
1712240700000|2024-04-04 14:25:00|90.18|87.78|89.32|86.92|90.27|87.87|89.15|86.75|0
1712241000000|2024-04-04 14:30:00|89.23|86.83|89.73|87.33|89.82|87.42|89.23|86.83|0
1712241300000|2024-04-04 14:35:00|89.77|87.37|89.55|87.15|89.86|87.46|89.46|87.06|0
1712241600000|2024-04-04 14:40:00|89.59|87.19|89.32|86.92|89.64|87.24|89.23|86.83|0
1712241900000|2024-04-04 14:45:00|89.28|86.88|89.36|86.96|89.45|87.05|89.23|86.83|0
1712242200000|2024-04-04 14:50:00|89.39|86.99|89.68|87.28|89.72|87.32|89.39|86.99|0
1712242500000|2024-04-04 14:55:00|89.63|87.23|89.63|87.23|89.72|87.32|89.41|87.01|0
1712242800000|2024-04-04 15:00:00|89.59|87.19|89.67|87.27|89.67|87.27|89.4|87|0
1712243100000|2024-04-04 15:05:00|89.63|87.23|89.85|87.45|89.94|87.54|89.54|87.14|0
1712243400000|2024-04-04 15:10:00|89.83|87.43|90.12|87.72|90.21|87.81|89.67|87.27|0
1712243700000|2024-04-04 15:15:00|90.08|87.68|90.17|87.77|90.21|87.81|89.99|87.59|0
1712244000000|2024-04-04 15:20:00|90.15|87.75|89.8|87.4|90.17|87.77|89.76|87.36|0
1712244300000|2024-04-04 15:25:00|89.85|87.45|89.58|87.18|90.03|87.63|89.58|87.18|0
1712244600000|2024-04-04 15:30:00|89.53|87.13|89.53|87.13|89.67|87.27|89.4|87|0
1712244900000|2024-04-04 15:35:00|89.49|87.09|89.3|86.9|89.53|87.13|89.3|86.9|0
1712245200000|2024-04-04 15:40:00|89.35|86.95|89.03|86.63|89.35|86.95|88.97|86.57|0
1712245500000|2024-04-04 15:45:00|88.94|86.54|89.08|86.68|89.21|86.81|88.9|86.5|0
1712245800000|2024-04-04 15:50:00|89.03|86.63|88.72|86.32|89.08|86.68|88.58|86.18|0
1712246100000|2024-04-04 15:55:00|88.67|86.27|88.63|86.23|88.81|86.41|88.58|86.18|0
1712246400000|2024-04-04 16:00:00|88.67|86.27|88.36|85.96|88.76|86.36|88.36|85.96|0
1712246700000|2024-04-04 16:05:00|88.31|85.91|87.69|85.29|88.31|85.91|87.51|85.11|0
1712247000000|2024-04-04 16:10:00|87.65|85.25|88.04|85.64|88.13|85.73|87.51|85.11|0
1712247300000|2024-04-04 16:15:00|88|85.6|88.17|85.77|88.18|85.78|87.91|85.51|0
1712247600000|2024-04-04 16:20:00|88.13|85.73|88.17|85.77|88.31|85.91|88|85.6|0
1712247900000|2024-04-04 16:25:00|88.13|85.73|88.13|85.73|88.26|85.86|88.08|85.68|0
1712248200000|2024-04-04 16:30:00|88.17|85.77|88.22|85.82|88.3|85.9|88.08|85.68|0
1712248500000|2024-04-04 16:35:00|88.21|85.81|88.12|85.72|88.26|85.86|88.08|85.68|0
1712248800000|2024-04-04 16:40:00|88.08|85.68|88.17|85.77|88.3|85.9|88.01|85.61|0
1712249100000|2024-04-04 16:45:00|88.21|85.81|88.17|85.77|88.21|85.81|88.03|85.63|0
1712249400000|2024-04-04 16:50:00|88.14|85.74|87.94|85.54|88.17|85.77|87.94|85.54|0
1712249700000|2024-04-04 16:55:00|87.99|85.59|88.25|85.85|88.52|86.12|87.94|85.54|0
1712250000000|2024-04-04 17:00:00|88.3|85.9|88.61|86.21|88.65|86.25|88.25|85.85|0
1712250300000|2024-04-04 17:05:00|88.56|86.16|88.29|85.89|88.61|86.21|88.29|85.89|0
1712250600000|2024-04-04 17:10:00|88.25|85.85|88.38|85.98|88.47|86.07|88.25|85.85|0
1712250900000|2024-04-04 17:15:00|88.43|86.03|88.51|86.11|88.6|86.2|88.38|85.98|0
1712251200000|2024-04-04 17:20:00|88.47|86.07|88.65|86.25|88.69|86.29|88.47|86.07|0
1712251500000|2024-04-04 17:25:00|88.62|86.22|88.73|86.33|88.73|86.33|88.51|86.11|0
1712251800000|2024-04-04 17:30:00|88.78|86.38|89.05|86.65|89.09|86.69|88.73|86.33|0
1712252100000|2024-04-04 17:35:00|89|86.6|89.09|86.69|89.09|86.69|88.89|86.49|0
1712252400000|2024-04-04 17:40:00|89.13|86.73|89.72|87.32|89.94|87.54|89.13|86.73|0
1712252700000|2024-04-04 17:45:00|89.76|87.36|90.08|87.68|90.4|88|89.67|87.27|0
1712253000000|2024-04-04 17:50:00|90.12|87.72|90.3|87.9|90.35|87.95|89.94|87.54|0
1712253300000|2024-04-04 17:55:00|90.35|87.95|91.17|88.77|91.35|88.95|90.21|87.81|0
1712253600000|2024-04-04 18:00:00|91.26|88.86|92.16|89.76|92.3|89.9|90.91|88.51|0
1712253900000|2024-04-04 18:05:00|92.21|89.81|93.93|91.53|94.07|91.67|92.21|89.81|0
1712254200000|2024-04-04 18:10:00|94.07|91.67|95.58|93.18|95.58|93.18|94.07|91.67|0
1712254500000|2024-04-04 18:15:00|95.77|93.37|96.96|94.56|99.84|97.44|95.48|93.08|0
1712254800000|2024-04-04 18:20:00|97.06|94.66|96|93.6|97.49|95.09|95.91|93.51|0
1712255100000|2024-04-04 18:25:00|96.07|93.67|99.05|96.65|99.34|96.94|95.86|93.46|0
1712255400000|2024-04-04 18:30:00|99.34|96.94|107.16|103.32|107.16|103.32|96.26|93.86|0
1712255700000|2024-04-04 18:35:00|106.96|103.12|104.83|100.99|107.11|103.27|104.17|100.33|0
1712256000000|2024-04-04 18:40:00|105.13|101.29|106.08|102.24|107.98|104.14|101.97|98.13|0
1712256300000|2024-04-04 18:45:00|106.03|102.19|104.1|100.02|106.03|102.19|104.1|100.02|0
1712256600000|2024-04-04 18:50:00|104.15|100.07|105.38|101.3|105.54|101.46|104.1|100.02|0
1712256900000|2024-04-04 18:55:00|105.43|101.35|106.81|102.73|107.53|103.45|105.33|101.25|0
1712257200000|2024-04-04 19:00:00|107.38|103.3|108.6|104.52|108.96|104.88|106.82|102.74|0
1712257500000|2024-04-04 19:05:00|108.34|104.26|104.87|100.79|108.34|104.26|104.81|100.73|0
1712257800000|2024-04-04 19:10:00|105.17|101.09|107.09|103.01|107.84|103.76|105.17|101.09|0
1712258100000|2024-04-04 19:15:00|107.07|102.99|109.73|105.65|109.86|105.78|107.07|102.99|0
1712258400000|2024-04-04 19:20:00|109.81|105.73|109.92|105.84|109.97|105.89|108.61|104.53|0
1712258700000|2024-04-04 19:25:00|109.5|105.42|111.85|108.25|111.95|108.35|109.39|105.31|0
1712259000000|2024-04-04 19:30:00|111.74|108.14|111.31|107.71|112.17|108.57|110.89|107.29|0
1712259300000|2024-04-04 19:35:00|111.36|107.76|112.91|109.31|112.97|109.37|111.36|107.76|0
1712259600000|2024-04-04 19:40:00|112.81|109.21|112.75|109.15|114.02|110.42|112.48|108.88|0
1712259900000|2024-04-04 19:45:00|112.86|109.26|110.03|106.43|113.54|109.94|110.03|106.43|0
1712260200000|2024-04-04 19:50:00|110.14|106.54|108.63|105.03|111.04|107.44|108.52|104.92|0
1712260500000|2024-04-04 19:55:00|108.84|105.24|111.12|107.52|111.12|107.52|108.78|105.18|0
1712260800000|2024-04-04 20:00:00|110.75|107.15|109.78|106.18|110.75|107.15|109.47|105.87|0
1712261100000|2024-04-04 20:05:00|109.73|106.13|110|106.4|110.21|106.61|109.52|105.92|0
1712261400000|2024-04-04 20:10:00|109.89|106.29|109.94|106.34|110.26|106.66|109.57|105.97|0
1712261700000|2024-04-04 20:15:00|109.99|106.39|112.48|108.88|112.8|109.2|109.94|106.34|0
1712262000000|2024-04-04 20:20:00|112.53|108.93|112.39|109.39|112.59|109.45|111.91|108.39|0
1712262300000|2024-04-04 20:25:00|112.42|109.42|112.88|109.88|113.1|110.1|112.39|109.39|0
1712262600000|2024-04-04 20:30:00|112.93|109.93|112.6|109.6|113.04|110.04|112.55|109.55|0
1712262900000|2024-04-04 20:35:00|112.63|109.63|112.17|109.17|112.71|109.71|112.12|109.12|0
1712263200000|2024-04-04 20:40:00|112.14|109.14|112.17|109.17|112.33|109.33|112.06|109.06|0
1712263500000|2024-04-04 20:45:00|112.22|109.22|112.01|109.01|112.28|109.28|112.01|109.01|0
1712263800000|2024-04-04 20:50:00|111.95|108.95|112.22|109.22|112.3|109.3|111.95|108.95|0
1712264100000|2024-04-04 20:55:00|112.17|109.17|112.26|108.9|112.61|109.33|112.14|108.85|0
1712264400000|2024-04-04 21:00:00|112.21|108.85|112.3|108.7|112.37|108.89|112.21|108.7|0
1712264700000|2024-04-04 21:05:00|112.29|108.69|112.21|108.61|112.34|108.74|112.21|108.61|0
1712265000000|2024-04-04 21:10:00|112.2|108.6|112.04|108.44|112.2|108.6|111.97|108.37|0
1712265300000|2024-04-04 21:15:00|112.03|108.43|112.06|108.46|112.11|108.51|112.03|108.43|0
1712265600000|2024-04-04 21:20:00|112.05|108.45|112.08|108.48|112.08|108.48|111.97|108.37|0
1712265900000|2024-04-04 21:25:00|112.05|108.45|112.08|108.48|112.11|108.51|112.05|108.45|0
1712266200000|2024-04-04 21:30:00|112.11|108.51|112|108.4|112.15|108.55|111.88|108.28|0
1712266500000|2024-04-04 21:35:00|111.89|108.29|112.01|108.41|112.03|108.43|111.84|108.24|0
1712266800000|2024-04-04 21:40:00|111.95|108.35|111.95|108.35|112.05|108.45|111.92|108.32|0
1712267100000|2024-04-04 21:45:00|111.94|108.34|111.97|108.37|111.98|108.38|111.94|108.34|0
1712267400000|2024-04-04 21:50:00|111.96|108.36|112.02|108.42|112.07|108.47|111.96|108.36|0
1712267700000|2024-04-04 21:55:00|111.99|108.39|111.96|108.36|112.07|108.47|111.93|108.33|0
1712268000000|2024-04-04 22:00:00|111.51|107.91|111.05|107.45|111.51|107.91|110.62|107.02|0
1712268300000|2024-04-04 22:05:00|111.1|107.5|110.51|106.91|111.21|107.61|110.51|106.91|0
1712268600000|2024-04-04 22:10:00|110.36|106.76|110.35|106.75|110.41|106.81|110.14|106.54|0
1712268900000|2024-04-04 22:15:00|110.38|106.78|110.56|106.96|110.62|107.02|110.25|106.65|0
1712269200000|2024-04-04 22:20:00|110.51|106.91|111.68|108.08|112.11|108.51|110.51|106.91|0
1712269500000|2024-04-04 22:25:00|111.63|108.03|111.41|107.81|112.11|108.51|111.31|107.71|0
1712269800000|2024-04-04 22:30:00|111.23|107.63|110.72|107.12|111.31|107.71|110.51|106.91|0
1712270100000|2024-04-04 22:35:00|110.77|107.17|111.09|107.49|111.36|107.76|110.72|107.12|0
1712270400000|2024-04-04 22:40:00|111.07|107.47|110.61|107.01|111.14|107.54|110.56|106.96|0
1712270700000|2024-04-04 22:45:00|110.66|107.06|111.14|107.54|111.25|107.65|110.61|107.01|0
1712271000000|2024-04-04 22:50:00|111.17|107.57|111.46|107.86|111.67|108.07|111.09|107.49|0
1712271300000|2024-04-04 22:55:00|111.43|107.83|111.46|107.86|111.51|107.91|111.17|107.57|0
1712271600000|2024-04-04 23:00:00|111.4|107.8|110.87|107.27|111.78|108.18|110.87|107.27|0
1712271900000|2024-04-04 23:05:00|110.95|107.35|111.24|107.64|111.29|107.69|110.87|107.27|0
1712272200000|2024-04-04 23:10:00|111.29|107.69|110.59|108.19|111.35|108.19|110.48|107.53|0
1712272500000|2024-04-04 23:15:00|110.61|108.21|110.85|108.45|111.09|108.69|110.59|108.19|0
1712272800000|2024-04-04 23:20:00|110.83|108.43|110.69|108.29|110.96|108.56|110.69|108.29|0
1712273100000|2024-04-04 23:25:00|110.64|108.24|110.56|108.16|110.96|108.56|110.53|108.13|0
1712273400000|2024-04-04 23:30:00|110.58|108.18|110.31|107.91|110.58|108.18|110.05|107.65|0
1712273700000|2024-04-04 23:35:00|110.37|107.97|110.31|107.91|110.47|108.07|110.21|107.81|0
1712274000000|2024-04-04 23:40:00|110.36|107.96|110.79|108.39|110.9|108.5|110.36|107.96|0
1712274300000|2024-04-04 23:45:00|110.74|108.34|110.68|108.28|110.87|108.47|110.63|108.23|0
1712274600000|2024-04-04 23:50:00|110.74|108.34|110.84|108.44|110.84|108.44|110.55|108.15|0
1712274900000|2024-04-04 23:55:00|110.81|108.41|110.95|108.55|111.03|108.63|110.81|108.41|0
1712275200000|2024-04-05 00:00:00|111.11|108.71|110.84|108.44|111.27|108.87|110.73|108.33|0
1712275500000|2024-04-05 00:05:00|110.89|108.49|110.57|108.17|111.32|108.92|110.57|108.17|0
1712275800000|2024-04-05 00:10:00|110.54|108.14|110.25|107.85|110.54|108.14|110.09|107.69|0
1712276100000|2024-04-05 00:15:00|110.19|107.79|110.62|108.22|110.78|108.38|110.19|107.79|0
1712276400000|2024-04-05 00:20:00|110.73|108.33|110.94|108.54|111.02|108.62|110.62|108.22|0
1712276700000|2024-04-05 00:25:00|110.99|108.59|110.83|108.43|110.99|108.59|110.67|108.27|0
1712277000000|2024-04-05 00:30:00|110.94|108.54|111.15|108.75|111.15|108.75|110.72|108.32|0
1712277300000|2024-04-05 00:35:00|111.18|108.78|111.85|109.45|112.69|110.29|111.15|108.75|0
1712277600000|2024-04-05 00:40:00|111.82|109.42|112.01|109.61|112.06|109.66|111.58|109.18|0
1712277900000|2024-04-05 00:45:00|112.06|109.66|111.9|109.5|112.17|109.77|111.9|109.5|0
1712278200000|2024-04-05 00:50:00|111.95|109.55|111.04|108.64|111.95|109.55|110.98|108.58|0
1712278500000|2024-04-05 00:55:00|111.01|108.61|110.98|108.58|111.2|108.8|110.93|108.53|0
1712278800000|2024-04-05 01:00:00|111.01|108.61|110.87|108.47|111.25|108.85|110.87|108.47|0
1712279100000|2024-04-05 01:05:00|110.92|108.52|110.87|108.47|111.03|108.63|110.82|108.42|0
1712279400000|2024-04-05 01:10:00|110.92|108.52|110.71|108.31|110.98|108.58|110.71|108.31|0
1712279700000|2024-04-05 01:15:00|110.76|108.36|110.87|108.47|110.89|108.49|110.71|108.31|0
1712280000000|2024-04-05 01:20:00|110.92|108.52|111.08|108.68|111.08|108.68|110.87|108.47|0
1712280300000|2024-04-05 01:25:00|111.19|108.79|111.67|109.27|111.72|109.32|111.13|108.73|0
1712280600000|2024-04-05 01:30:00|111.61|109.21|111.77|109.37|111.83|109.43|111.51|109.11|0
1712280900000|2024-04-05 01:35:00|111.8|109.4|111.56|109.16|111.83|109.43|111.4|109|0
1712281200000|2024-04-05 01:40:00|111.5|109.1|111.34|108.94|111.5|109.1|111.18|108.78|0
1712281500000|2024-04-05 01:45:00|111.37|108.97|111.55|109.15|111.72|109.32|111.23|108.83|0
1712281800000|2024-04-05 01:50:00|111.66|109.26|111.98|109.58|112.04|109.64|111.45|109.05|0
1712282100000|2024-04-05 01:55:00|111.93|109.53|111.77|109.37|111.98|109.58|111.71|109.31|0
1712282400000|2024-04-05 02:00:00|111.71|109.31|111.71|109.31|111.82|109.42|111.5|109.1|0
1712282700000|2024-04-05 02:05:00|111.74|109.34|111.6|109.2|111.95|109.55|111.49|109.09|0
1712283000000|2024-04-05 02:10:00|111.66|109.26|111.17|108.77|111.66|109.26|111.12|108.72|0
1712283300000|2024-04-05 02:15:00|111.22|108.82|111.28|108.88|111.44|109.04|111.17|108.77|0
1712283600000|2024-04-05 02:20:00|111.33|108.93|111.49|109.09|111.6|109.2|111.33|108.93|0
1712283900000|2024-04-05 02:25:00|111.46|109.06|111.54|109.14|111.54|109.14|111.33|108.93|0
1712284200000|2024-04-05 02:30:00|111.43|109.03|111.27|108.87|111.43|109.03|111.11|108.71|0
1712284500000|2024-04-05 02:35:00|111.22|108.82|111.24|108.84|111.27|108.87|111.11|108.71|0
1712284800000|2024-04-05 02:40:00|111.22|108.82|111.21|108.81|111.27|108.87|111.05|108.65|0
1712285100000|2024-04-05 02:45:00|111.16|108.76|110.94|108.54|111.16|108.76|110.94|108.54|0
1712285400000|2024-04-05 02:50:00|111|108.6|110.84|108.44|111|108.6|110.84|108.44|0
1712285700000|2024-04-05 02:55:00|110.89|108.49|110.89|108.49|111|108.6|110.86|108.46|0
1712286000000|2024-04-05 03:00:00|110.86|108.46|110.67|108.27|111.15|108.75|110.67|108.27|0
1712286300000|2024-04-05 03:05:00|110.73|108.33|110.62|108.22|110.89|108.49|110.62|108.22|0
1712286600000|2024-04-05 03:10:00|110.67|108.27|110.56|108.16|110.72|108.32|110.56|108.16|0
1712286900000|2024-04-05 03:15:00|110.51|108.11|110.61|108.21|110.72|108.32|110.51|108.11|0
1712287200000|2024-04-05 03:20:00|110.56|108.16|110.56|108.16|110.61|108.21|110.45|108.05|0
1712287500000|2024-04-05 03:25:00|110.59|108.19|110.66|108.26|110.72|108.32|110.56|108.16|0
1712287800000|2024-04-05 03:30:00|110.61|108.21|110.29|107.89|110.61|108.21|110.24|107.84|0
1712288100000|2024-04-05 03:35:00|110.24|107.84|110.5|108.1|110.5|108.1|110.24|107.84|0
1712288400000|2024-04-05 03:40:00|110.47|108.07|110.5|108.1|110.61|108.21|110.45|108.05|0
1712288700000|2024-04-05 03:45:00|110.53|108.13|110.39|107.99|110.61|108.21|110.39|107.99|0
1712289000000|2024-04-05 03:50:00|110.44|108.04|110.07|107.67|110.44|108.04|110.07|107.67|0
1712289300000|2024-04-05 03:55:00|110.12|107.72|109.85|107.45|110.12|107.72|109.85|107.45|0
1712289600000|2024-04-05 04:00:00|109.91|107.51|110.23|107.83|110.28|107.88|109.91|107.51|0
1712289900000|2024-04-05 04:05:00|110.17|107.77|110.17|107.77|110.38|107.98|110.17|107.77|0
1712290200000|2024-04-05 04:10:00|110.22|107.82|110.12|107.72|110.33|107.93|110.12|107.72|0
1712290500000|2024-04-05 04:15:00|110.17|107.77|110.35|107.95|110.36|107.96|110.12|107.72|0
1712290800000|2024-04-05 04:20:00|110.33|107.93|110.33|107.93|110.43|108.03|110.25|107.85|0
1712291100000|2024-04-05 04:25:00|110.35|107.95|110.32|107.92|110.48|108.08|110.32|107.92|0
1712291400000|2024-04-05 04:30:00|110.3|107.9|110.16|107.76|110.32|107.92|110.16|107.76|0
1712291700000|2024-04-05 04:35:00|110.11|107.71|109.98|107.58|110.11|107.71|109.95|107.55|0
1712292000000|2024-04-05 04:40:00|110|107.6|110.05|107.65|110.16|107.76|110|107.6|0
1712292300000|2024-04-05 04:45:00|110.08|107.68|110.05|107.65|110.21|107.81|110.05|107.65|0
1712292600000|2024-04-05 04:50:00|110|107.6|109.89|107.49|110.05|107.65|109.78|107.38|0
1712292900000|2024-04-05 04:55:00|109.84|107.44|110.05|107.65|110.15|107.75|109.68|107.28|0
1712293200000|2024-04-05 05:00:00|109.99|107.59|109.89|107.49|110.05|107.65|109.73|107.33|0
1712293500000|2024-04-05 05:05:00|109.83|107.43|109.51|107.11|109.89|107.49|109.51|107.11|0
1712293800000|2024-04-05 05:10:00|109.46|107.06|109.83|107.43|109.83|107.43|109.46|107.06|0
1712294100000|2024-04-05 05:15:00|109.78|107.38|109.88|107.48|109.94|107.54|109.67|107.27|0
1712294400000|2024-04-05 05:20:00|109.91|107.51|110.09|107.69|110.2|107.8|109.88|107.48|0
1712294700000|2024-04-05 05:25:00|110.12|107.72|110.04|107.64|110.2|107.8|110.04|107.64|0
1712295000000|2024-04-05 05:30:00|109.98|107.58|110.3|107.9|110.41|108.01|109.98|107.58|0
1712295300000|2024-04-05 05:35:00|110.25|107.85|109.82|107.42|110.25|107.85|109.82|107.42|0
1712295600000|2024-04-05 05:40:00|109.88|107.48|109.87|107.47|109.98|107.58|109.77|107.37|0
1712295900000|2024-04-05 05:45:00|109.82|107.42|109.71|107.31|109.87|107.47|109.71|107.31|0
1712296200000|2024-04-05 05:50:00|109.77|107.37|109.82|107.42|109.82|107.42|109.61|107.21|0
1712296500000|2024-04-05 05:55:00|109.76|107.36|109.76|107.36|109.87|107.47|109.6|107.2|0
1712296800000|2024-04-05 06:00:00|109.71|107.31|109.07|106.67|109.71|107.31|108.84|106.44|0
1712297100000|2024-04-05 06:05:00|109.13|106.73|108.86|106.46|109.34|106.94|108.81|106.41|0
1712297400000|2024-04-05 06:10:00|108.91|106.51|109.49|107.09|109.65|107.25|108.86|106.46|0
1712297700000|2024-04-05 06:15:00|109.55|107.15|109.6|107.2|109.81|107.41|109.55|107.15|0
1712298000000|2024-04-05 06:20:00|109.54|107.14|109.49|107.09|109.54|107.14|109.38|106.98|0
1712298300000|2024-04-05 06:25:00|109.44|107.04|109.22|106.82|109.54|107.14|109.12|106.72|0
1712298600000|2024-04-05 06:30:00|109.17|106.77|108.64|106.24|109.28|106.88|108.64|106.24|0
1712298900000|2024-04-05 06:35:00|108.69|106.29|109.66|107.26|109.66|107.26|108.59|106.19|0
1712299200000|2024-04-05 06:40:00|109.63|107.23|109.03|106.63|111.25|108.85|106.81|104.41|0
1712299500000|2024-04-05 06:45:00|108.98|106.58|109.14|106.74|109.3|106.9|108.96|106.56|0
1712299800000|2024-04-05 06:50:00|109.19|106.79|109.4|107|109.48|107.08|109.11|106.71|0
1712300100000|2024-04-05 06:55:00|109.35|106.95|109.08|106.68|109.43|107.03|108.92|106.52|0
1712300400000|2024-04-05 07:00:00|109.24|106.84|109.45|107.05|109.72|107.32|109.08|106.68|0
1712300700000|2024-04-05 07:05:00|109.48|107.08|109.32|106.92|109.61|107.21|109.13|106.73|0
1712301000000|2024-04-05 07:10:00|109.34|106.94|109.18|106.78|109.5|107.1|108.92|106.52|0
1712301300000|2024-04-05 07:15:00|109.21|106.81|109.02|106.62|109.55|107.15|109.02|106.62|0
1712301600000|2024-04-05 07:20:00|109.08|106.68|108.79|106.39|109.08|106.68|108.55|106.15|0
1712301900000|2024-04-05 07:25:00|108.81|106.41|108.86|106.46|109.02|106.62|108.65|106.25|0
1712302200000|2024-04-05 07:30:00|108.97|106.57|109.02|106.62|109.12|106.72|108.81|106.41|0
1712302500000|2024-04-05 07:35:00|108.97|106.57|108.96|106.56|108.97|106.57|108.81|106.41|0
1712302800000|2024-04-05 07:40:00|109.02|106.62|109.44|107.04|109.54|107.14|108.96|106.56|0
1712303100000|2024-04-05 07:45:00|109.39|106.99|109.6|107.2|109.65|107.25|109.39|106.99|0
1712303400000|2024-04-05 07:50:00|109.54|107.14|108.91|106.51|109.6|107.2|108.91|106.51|0
1712303700000|2024-04-05 07:55:00|108.88|106.48|108.8|106.4|109.06|106.66|108.75|106.35|0
1712304000000|2024-04-05 08:00:00|108.75|106.35|108.48|106.08|109.01|106.61|108.32|105.92|0
1712304300000|2024-04-05 08:05:00|108.43|106.03|108.9|106.5|108.9|106.5|108.38|105.98|0
1712304600000|2024-04-05 08:10:00|108.93|106.53|109.01|106.61|109.22|106.82|108.9|106.5|0
1712304900000|2024-04-05 08:15:00|108.95|106.55|109.16|106.76|109.37|106.97|108.79|106.39|0
1712305200000|2024-04-05 08:20:00|109.22|106.82|109.11|106.71|109.32|106.92|108.9|106.5|0
1712305500000|2024-04-05 08:25:00|109.08|106.68|108.53|106.13|109.11|106.71|108.53|106.13|0
1712305800000|2024-04-05 08:30:00|108.47|106.07|108.31|105.91|108.47|106.07|108.21|105.81|0
1712306100000|2024-04-05 08:35:00|108.26|105.86|108.31|105.91|108.37|105.97|108.21|105.81|0
1712306400000|2024-04-05 08:40:00|108.21|105.81|108.52|106.12|108.79|106.39|108.21|105.81|0
1712306700000|2024-04-05 08:45:00|108.5|106.1|108.6|106.2|108.73|106.33|108.5|106.1|0
1712307000000|2024-04-05 08:50:00|108.57|106.17|108.89|106.49|108.99|106.59|108.49|106.09|0
1712307300000|2024-04-05 08:55:00|108.91|106.51|108.52|106.12|109.31|106.91|108.46|106.06|0
1712307600000|2024-04-05 09:00:00|108.57|106.17|108.83|106.43|108.83|106.43|108.52|106.12|0
1712307900000|2024-04-05 09:05:00|108.78|106.38|108.78|106.38|108.94|106.54|108.67|106.27|0
1712308200000|2024-04-05 09:10:00|108.67|106.27|108.51|106.11|108.83|106.43|108.46|106.06|0
1712308500000|2024-04-05 09:15:00|108.49|106.09|108.67|106.27|109.09|106.69|108.41|106.01|0
1712308800000|2024-04-05 09:20:00|108.7|106.3|108.8|106.4|108.82|106.42|108.46|106.06|0
1712309100000|2024-04-05 09:25:00|108.82|106.42|108.77|106.37|108.93|106.53|108.67|106.27|0
1712309400000|2024-04-05 09:30:00|108.82|106.42|108.72|106.32|108.93|106.53|108.45|106.05|0
1712309700000|2024-04-05 09:35:00|108.66|106.26|108.61|106.21|108.87|106.47|108.5|106.1|0
1712310000000|2024-04-05 09:40:00|108.56|106.16|108.79|106.39|108.82|106.42|108.45|106.05|0
1712310300000|2024-04-05 09:45:00|108.77|106.37|108.63|106.23|108.92|106.52|108.61|106.21|0
1712310600000|2024-04-05 09:50:00|108.55|106.15|108.18|105.78|108.6|106.2|108.18|105.78|0
1712310900000|2024-04-05 09:55:00|108.24|105.84|108.5|106.1|108.5|106.1|108.13|105.73|0
1712311200000|2024-04-05 10:00:00|108.44|106.04|108.71|106.31|108.81|106.41|108.37|105.97|0
1712311500000|2024-04-05 10:05:00|108.65|106.25|109.46|107.06|109.51|107.11|108.55|106.15|0
1712311800000|2024-04-05 10:10:00|109.41|107.01|109.51|107.11|109.51|107.11|109.19|106.79|0
1712312100000|2024-04-05 10:15:00|109.46|107.06|109.43|107.03|109.51|107.11|109.4|107|0
1712312400000|2024-04-05 10:20:00|109.4|107|109.51|107.11|109.56|107.16|109.3|106.9|0
1712312700000|2024-04-05 10:25:00|109.56|107.16|109.66|107.26|109.66|107.26|109.45|107.05|0
1712313000000|2024-04-05 10:30:00|109.61|107.21|109.56|107.16|109.87|107.47|109.5|107.1|0
1712313300000|2024-04-05 10:35:00|109.61|107.21|109.18|106.78|109.61|107.21|109.13|106.73|0
1712313600000|2024-04-05 10:40:00|109.24|106.84|109.29|106.89|109.4|107|109.13|106.73|0
1712313900000|2024-04-05 10:45:00|109.24|106.84|109.29|106.89|109.45|107.05|109.18|106.78|0
1712314200000|2024-04-05 10:50:00|109.26|106.86|109.13|106.73|109.34|106.94|108.94|106.54|0
1712314500000|2024-04-05 10:55:00|109.1|106.7|109.07|106.67|109.23|106.83|108.97|106.57|0
1712314800000|2024-04-05 11:00:00|108.97|106.57|108.9|106.5|110.35|107.95|108.8|106.4|0
1712315100000|2024-04-05 11:05:00|108.93|106.53|108.95|106.55|109.06|106.66|108.85|106.45|0
1712315400000|2024-04-05 11:10:00|109|106.6|109.21|106.81|109.21|106.81|108.9|106.5|0
1712315700000|2024-04-05 11:15:00|109.16|106.76|108.95|106.55|109.21|106.81|108.95|106.55|0
1712316000000|2024-04-05 11:20:00|108.92|106.52|108.95|106.55|109|106.6|108.84|106.44|0
1712316300000|2024-04-05 11:25:00|108.97|106.57|109|106.6|109.32|106.92|108.97|106.57|0
1712316600000|2024-04-05 11:30:00|108.94|106.54|108.89|106.49|109.05|106.65|108.89|106.49|0
1712316900000|2024-04-05 11:35:00|108.94|106.54|108.21|105.81|108.94|106.54|108.1|105.7|0
1712317200000|2024-04-05 11:40:00|108.15|105.75|107.89|105.49|108.21|105.81|107.58|105.18|0
1712317500000|2024-04-05 11:45:00|107.94|105.54|108.1|105.7|108.26|105.86|107.94|105.54|0
1712317800000|2024-04-05 11:50:00|108.07|105.67|108.31|105.91|108.31|105.91|107.99|105.59|0
1712318100000|2024-04-05 11:55:00|108.33|105.93|108.62|106.22|108.72|106.32|108.31|105.91|0
1712318400000|2024-04-05 12:00:00|108.54|106.14|107.99|105.59|108.54|106.14|107.99|105.59|0
1712318700000|2024-04-05 12:05:00|107.94|105.54|108.56|106.16|108.56|106.16|107.88|105.48|0
1712319000000|2024-04-05 12:10:00|108.62|106.22|108.72|106.32|108.75|106.35|108.46|106.06|0
1712319300000|2024-04-05 12:15:00|108.67|106.27|108.4|106|108.67|106.27|108.38|105.98|0
1712319600000|2024-04-05 12:20:00|108.46|106.06|108.72|106.32|108.77|106.37|108.24|105.84|0
1712319900000|2024-04-05 12:25:00|108.77|106.37|108.14|105.74|108.8|106.4|107.98|105.58|0
1712320200000|2024-04-05 12:30:00|108.11|105.71|108.61|106.21|112.53|110.13|108.11|105.71|0
1712320500000|2024-04-05 12:35:00|108.5|106.1|109.24|106.84|110.03|107.63|108.08|105.68|0
1712320800000|2024-04-05 12:40:00|109.53|107.13|106.64|104.24|109.53|107.13|106.38|103.98|0
1712321100000|2024-04-05 12:45:00|106.48|104.08|108.51|106.11|108.94|106.54|106.48|104.08|0
1712321400000|2024-04-05 12:50:00|108.62|106.22|107.83|105.43|108.83|106.43|107.52|105.12|0
1712321700000|2024-04-05 12:55:00|107.78|105.38|109.14|106.74|109.46|107.06|107.62|105.22|0
1712322000000|2024-04-05 13:00:00|108.98|106.58|109.38|106.98|109.72|107.32|108.04|105.64|0
1712322300000|2024-04-05 13:05:00|109.35|106.95|109.78|107.38|109.93|107.53|108.93|106.53|0
1712322600000|2024-04-05 13:10:00|109.72|107.32|110.31|107.91|110.31|107.91|109.72|107.32|0
1712322900000|2024-04-05 13:15:00|110.2|107.8|110.04|107.64|110.2|107.8|109.3|106.9|0
1712323200000|2024-04-05 13:20:00|109.98|107.58|109.9|107.5|110.2|107.8|109.51|107.11|0
1712323500000|2024-04-05 13:25:00|109.88|107.48|109.13|106.73|109.88|107.48|108.29|105.89|0
1712323800000|2024-04-05 13:30:00|108.92|106.52|108.24|105.84|110.03|107.63|107.45|105.05|0
1712324100000|2024-04-05 13:35:00|108.34|105.94|109.55|107.15|109.55|107.15|107.71|105.31|0
1712324400000|2024-04-05 13:40:00|109.71|107.31|107.03|104.63|109.82|107.42|106.83|104.43|0
1712324700000|2024-04-05 13:45:00|107.09|104.69|106.77|104.37|107.76|105.36|106|103.6|0
1712325000000|2024-04-05 13:50:00|106.82|104.42|105.14|102.74|106.98|104.58|105.09|102.69|0
1712325300000|2024-04-05 13:55:00|105.09|102.69|105.7|103.3|105.91|103.51|104.73|102.33|0
1712325600000|2024-04-05 14:00:00|105.75|103.35|106.01|103.61|106.63|104.23|105.44|103.04|0
1712325900000|2024-04-05 14:05:00|106.06|103.66|106.32|103.92|107.67|105.27|105.08|102.68|0
1712326200000|2024-04-05 14:10:00|106.21|103.81|105.49|103.09|106.83|104.43|104.75|102.35|0
1712326500000|2024-04-05 14:15:00|105.59|103.19|105.9|103.5|106.21|103.81|105.08|102.68|0
1712326800000|2024-04-05 14:20:00|105.95|103.55|105.54|103.14|106.36|103.96|105.54|103.14|0
1712327100000|2024-04-05 14:25:00|105.56|103.16|107.61|105.21|108.76|106.36|105.56|103.16|0
1712327400000|2024-04-05 14:30:00|107.51|105.11|106.42|104.02|108.08|105.68|106.21|103.81|0
1712327700000|2024-04-05 14:35:00|106.32|103.92|106.57|104.17|106.88|104.48|105.65|103.25|0
1712328000000|2024-04-05 14:40:00|106.47|104.07|106.21|103.81|107|104.6|105.95|103.55|0
1712328300000|2024-04-05 14:45:00|106.26|103.86|104.57|102.17|106.26|103.86|104.52|102.12|0
1712328600000|2024-04-05 14:50:00|104.52|102.12|103.61|101.21|104.52|102.12|103.46|101.06|0
1712328900000|2024-04-05 14:55:00|103.56|101.16|102.02|99.62|104.39|101.99|102.02|99.62|0
1712329200000|2024-04-05 15:00:00|102.07|99.67|103.27|100.87|103.37|100.97|102.02|99.62|0
1712329500000|2024-04-05 15:05:00|103.22|100.82|103.29|100.89|104.02|101.62|103.02|100.62|0
1712329800000|2024-04-05 15:10:00|103.32|100.92|103.84|101.44|104.02|101.62|102.87|100.47|0
1712330100000|2024-04-05 15:15:00|103.82|101.42|104.17|101.77|105.34|102.94|103.82|101.42|0
1712330400000|2024-04-05 15:20:00|104.22|101.82|103.61|101.21|104.47|102.07|103.56|101.16|0
1712330700000|2024-04-05 15:25:00|103.56|101.16|103.02|100.62|103.86|101.46|102.96|100.56|0
1712331000000|2024-04-05 15:30:00|103.22|100.82|103.52|101.12|103.57|101.17|102.77|100.37|0
1712331300000|2024-04-05 15:35:00|103.42|101.02|102.47|100.07|103.52|101.12|102.37|99.97|0
1712331600000|2024-04-05 15:40:00|102.42|100.02|100.99|98.59|102.52|100.12|100.79|98.39|0
1712331900000|2024-04-05 15:45:00|100.94|98.54|101.14|98.74|101.14|98.74|100.35|97.95|0
1712332200000|2024-04-05 15:50:00|101.09|98.69|100.56|98.16|102.37|99.97|100.53|98.13|0
1712332500000|2024-04-05 15:55:00|100.58|98.18|99.89|97.49|100.58|98.18|99.36|96.96|0
1712332800000|2024-04-05 16:00:00|99.75|97.35|99.77|97.37|99.99|97.59|99.46|97.06|0
1712333100000|2024-04-05 16:05:00|99.7|97.3|99.45|97.05|100.28|97.88|99.36|96.96|0
1712333400000|2024-04-05 16:10:00|99.5|97.1|99.36|96.96|99.6|97.2|99.12|96.72|0
1712333700000|2024-04-05 16:15:00|99.31|96.91|99.11|96.71|99.31|96.91|98.83|96.43|0
1712334000000|2024-04-05 16:20:00|99.07|96.67|98.73|96.33|99.74|97.34|98.73|96.33|0
1712334300000|2024-04-05 16:25:00|98.82|96.42|99.5|97.1|99.5|97.1|98.82|96.42|0
1712334600000|2024-04-05 16:30:00|99.45|97.05|99.79|97.39|100.42|98.02|99.4|97|0
1712334900000|2024-04-05 16:35:00|99.69|97.29|99.08|96.68|99.98|97.58|99.08|96.68|0
1712335200000|2024-04-05 16:40:00|99.11|96.71|99.74|97.34|100.43|98.03|99.11|96.71|0
1712335500000|2024-04-05 16:45:00|99.59|97.19|99.98|97.58|100.08|97.68|99.3|96.9|0
1712335800000|2024-04-05 16:50:00|99.93|97.53|99.3|96.9|99.93|97.53|99.01|96.61|0
1712336100000|2024-04-05 16:55:00|99.25|96.85|98.19|95.79|99.39|96.99|98|95.6|0
1712336400000|2024-04-05 17:00:00|98.29|95.89|99.1|96.7|99.3|96.9|98.02|95.62|0
1712336700000|2024-04-05 17:05:00|99.15|96.75|100.51|98.11|100.7|98.3|99.15|96.75|0
1712337000000|2024-04-05 17:10:00|100.41|98.01|101.19|98.79|101.29|98.89|100.02|97.62|0
1712337300000|2024-04-05 17:15:00|101.14|98.74|102.77|100.37|102.77|100.37|100.02|97.62|0
1712337600000|2024-04-05 17:20:00|102.72|100.32|101.07|98.67|102.72|100.32|101.02|98.62|0
1712337900000|2024-04-05 17:25:00|100.97|98.57|101.12|98.72|101.56|99.16|100.97|98.57|0
1712338200000|2024-04-05 17:30:00|101.07|98.67|100.58|98.18|101.12|98.72|100.53|98.13|0
1712338500000|2024-04-05 17:35:00|100.63|98.23|100.93|98.53|100.93|98.53|100.1|97.7|0
1712338800000|2024-04-05 17:40:00|100.83|98.43|101.17|98.77|101.81|99.41|100.47|98.07|0
1712339100000|2024-04-05 17:45:00|101.13|98.73|101.85|99.45|102.3|99.9|100.98|98.58|0
1712339400000|2024-04-05 17:50:00|101.9|99.5|102.2|99.8|102.64|100.24|101.51|99.11|0
1712339700000|2024-04-05 17:55:00|102.25|99.85|103.2|100.8|103.85|101.45|102.1|99.7|0
1712340000000|2024-04-05 18:00:00|103.17|100.77|103.77|101.37|105.19|102.79|102.56|100.16|0
1712340300000|2024-04-05 18:05:00|103.82|101.42|100.97|98.57|103.82|101.42|100.97|98.57|0
1712340600000|2024-04-05 18:10:00|101.16|98.76|101.55|99.15|101.8|99.4|100.67|98.27|0
1712340900000|2024-04-05 18:15:00|101.5|99.1|101.45|99.05|101.8|99.4|101.11|98.71|0
1712341200000|2024-04-05 18:20:00|101.36|98.96|102|99.6|102.04|99.64|100.13|97.73|0
1712341500000|2024-04-05 18:25:00|102.04|99.64|103.09|100.69|103.09|100.69|101.25|98.85|0
1712341800000|2024-04-05 18:30:00|102.44|100.04|102.39|99.99|102.89|100.49|102.09|99.69|0
1712342100000|2024-04-05 18:35:00|102.24|99.84|101.69|99.29|102.59|100.19|101.3|98.9|0
1712342400000|2024-04-05 18:40:00|101.64|99.24|102.29|99.89|103.13|100.73|101.35|98.95|0
1712342700000|2024-04-05 18:45:00|102.34|99.94|103.73|101.33|103.83|101.43|102.24|99.84|0
1712343000000|2024-04-05 18:50:00|103.68|101.28|103.43|101.03|103.98|101.58|103.03|100.63|0
1712343300000|2024-04-05 18:55:00|103.48|101.08|102.93|100.53|104.18|101.78|102.88|100.48|0
1712343600000|2024-04-05 19:00:00|103.03|100.63|102.53|100.13|103.18|100.78|102.53|100.13|0
1712343900000|2024-04-05 19:05:00|102.48|100.08|102.78|100.38|103.22|100.82|101.93|99.53|0
1712344200000|2024-04-05 19:10:00|102.53|100.13|102.03|99.63|102.97|100.57|101.98|99.58|0
1712344500000|2024-04-05 19:15:00|101.98|99.58|102.03|99.63|102.82|100.42|101.93|99.53|0
1712344800000|2024-04-05 19:20:00|102.08|99.68|102.47|100.07|103|100.6|102.03|99.63|0
1712345100000|2024-04-05 19:25:00|102.52|100.12|102.32|99.92|102.72|100.32|102.1|99.7|0
1712345400000|2024-04-05 19:30:00|102.37|99.97|100.74|98.34|102.62|100.22|100.64|98.24|0
1712345700000|2024-04-05 19:35:00|100.69|98.29|101.82|99.42|102.27|99.87|100.69|98.29|0
1712346000000|2024-04-05 19:40:00|101.77|99.37|102.22|99.82|102.37|99.97|101.53|99.13|0
1712346300000|2024-04-05 19:45:00|102.37|99.97|101.57|99.17|102.42|100.02|101.33|98.93|0
1712346600000|2024-04-05 19:50:00|101.72|99.32|100.35|97.95|101.82|99.42|100.3|97.9|0
1712346900000|2024-04-05 19:55:00|100.2|97.8|101.57|99.17|101.72|99.32|100.2|97.8|0
1712347200000|2024-04-05 20:00:00|101.87|99.47|102.21|99.81|102.26|99.86|101.87|99.47|0
1712347500000|2024-04-05 20:05:00|102.16|99.76|102.26|99.86|102.36|99.96|101.81|99.41|0
1712347800000|2024-04-05 20:10:00|102.16|99.76|102.16|99.76|102.26|99.86|102.01|99.61|0
1712535900000|2024-04-08 00:25:00|101.49|99.09|101.69|99.29|101.74|99.34|101.49|99.09|0
1712536200000|2024-04-08 00:30:00|101.74|99.34|101.89|99.49|101.99|99.59|101.59|99.19|0
1712536500000|2024-04-08 00:35:00|101.96|99.56|101.79|99.39|102.04|99.64|101.74|99.34|0
1712536800000|2024-04-08 00:40:00|101.76|99.36|101.93|99.53|101.98|99.58|101.74|99.34|0
1712537100000|2024-04-08 00:45:00|101.88|99.48|101.64|99.24|101.88|99.48|101.64|99.24|0
1712537400000|2024-04-08 00:50:00|101.59|99.19|101.63|99.23|101.73|99.33|101.54|99.14|0
1712537700000|2024-04-08 00:55:00|101.61|99.21|100.94|98.54|101.61|99.21|100.94|98.54|0
1712538000000|2024-04-08 01:00:00|100.89|98.49|101.04|98.64|101.04|98.64|100.8|98.4|0
1712538300000|2024-04-08 01:05:00|101.09|98.69|101.09|98.69|101.23|98.83|101.04|98.64|0
1712538600000|2024-04-08 01:10:00|101.04|98.64|101.11|98.71|101.18|98.78|100.89|98.49|0
1712538900000|2024-04-08 01:15:00|101.09|98.69|101.18|98.78|101.28|98.88|100.94|98.54|0
1712539200000|2024-04-08 01:20:00|101.13|98.73|100.64|98.24|101.18|98.78|100.64|98.24|0
1712539500000|2024-04-08 01:25:00|100.59|98.19|100.81|98.41|100.84|98.44|100.44|98.04|0
1712539800000|2024-04-08 01:30:00|100.79|98.39|100.64|98.24|100.79|98.39|100.59|98.19|0
1712540100000|2024-04-08 01:35:00|100.61|98.21|100.68|98.28|100.78|98.38|100.59|98.19|0
1712540400000|2024-04-08 01:40:00|100.64|98.24|100.34|97.94|100.68|98.28|100.34|97.94|0
1712540700000|2024-04-08 01:45:00|100.39|97.99|100.83|98.43|100.93|98.53|100.29|97.89|0
1712541000000|2024-04-08 01:50:00|100.78|98.38|101.07|98.67|101.12|98.72|100.68|98.28|0
1712541300000|2024-04-08 01:55:00|101.12|98.72|100.83|98.43|101.12|98.72|100.83|98.43|0
1712541600000|2024-04-08 02:00:00|100.68|98.28|100.97|98.57|101.07|98.67|100.68|98.28|0
1712541900000|2024-04-08 02:05:00|101.02|98.62|100.92|98.52|101.12|98.72|100.92|98.52|0
1712542200000|2024-04-08 02:10:00|100.87|98.47|100.82|98.42|100.97|98.57|100.77|98.37|0
1712542500000|2024-04-08 02:15:00|100.87|98.47|100.87|98.47|100.97|98.57|100.72|98.32|0
1712542800000|2024-04-08 02:20:00|100.84|98.44|101.01|98.61|101.11|98.71|100.84|98.44|0
1712543100000|2024-04-08 02:25:00|100.96|98.56|100.91|98.51|100.99|98.59|100.91|98.51|0
1712543400000|2024-04-08 02:30:00|100.87|98.47|101.29|98.89|101.34|98.94|100.87|98.47|0
1712543700000|2024-04-08 02:35:00|101.34|98.94|101.29|98.89|101.43|99.03|101.29|98.89|0
1712544000000|2024-04-08 02:40:00|101.24|98.84|101.33|98.93|101.43|99.03|101.24|98.84|0
1712544300000|2024-04-08 02:45:00|101.36|98.96|101.43|99.03|101.43|99.03|101.33|98.93|0
1712544600000|2024-04-08 02:50:00|101.38|98.98|101.33|98.93|101.48|99.08|101.33|98.93|0
1712544900000|2024-04-08 02:55:00|101.38|98.98|101.18|98.78|101.38|98.98|101.18|98.78|0
1712545200000|2024-04-08 03:00:00|101.13|98.73|101.33|98.93|101.33|98.93|101.13|98.73|0
1712545500000|2024-04-08 03:05:00|101.38|98.98|101.37|98.97|101.42|99.02|101.33|98.93|0
1712545800000|2024-04-08 03:10:00|101.42|99.02|101.72|99.32|101.77|99.37|101.42|99.02|0
1712546100000|2024-04-08 03:15:00|101.67|99.27|102.11|99.71|102.11|99.71|101.67|99.27|0
1712546400000|2024-04-08 03:20:00|102.06|99.66|102.01|99.61|102.06|99.66|101.91|99.51|0
1712546700000|2024-04-08 03:25:00|102.06|99.66|102.6|100.2|102.7|100.3|102.01|99.61|0
1712547000000|2024-04-08 03:30:00|102.65|100.25|102.83|100.43|102.83|100.43|102.51|100.11|0
1712547300000|2024-04-08 03:35:00|102.8|100.4|103.1|100.7|103.4|101|102.8|100.4|0
1712547600000|2024-04-08 03:40:00|103.15|100.75|103|100.6|103.3|100.9|102.95|100.55|0
1712547900000|2024-04-08 03:45:00|102.95|100.55|103.1|100.7|103.2|100.8|102.95|100.55|0
1712548200000|2024-04-08 03:50:00|103.05|100.65|102.95|100.55|103.15|100.75|102.9|100.5|0
1712548500000|2024-04-08 03:55:00|103|100.6|102.89|100.49|103.04|100.64|102.89|100.49|0
1712548800000|2024-04-08 04:00:00|102.94|100.54|102.74|100.34|102.94|100.54|102.74|100.34|0
1712549100000|2024-04-08 04:05:00|102.77|100.37|102.59|100.19|102.79|100.39|102.54|100.14|0
1712549400000|2024-04-08 04:10:00|102.64|100.24|102.64|100.24|102.74|100.34|102.59|100.19|0
1712549700000|2024-04-08 04:15:00|102.59|100.19|102.54|100.14|102.64|100.24|102.54|100.14|0
1712550000000|2024-04-08 04:20:00|102.59|100.19|102.54|100.14|102.64|100.24|102.54|100.14|0
1712550300000|2024-04-08 04:25:00|102.56|100.16|102.64|100.24|102.69|100.29|102.54|100.14|0
1712550600000|2024-04-08 04:30:00|102.61|100.21|102.63|100.23|102.64|100.24|102.58|100.18|0
1712550900000|2024-04-08 04:35:00|102.68|100.28|102.71|100.31|102.78|100.38|102.58|100.18|0
1712551200000|2024-04-08 04:40:00|102.73|100.33|102.58|100.18|102.73|100.33|102.53|100.13|0
1712551500000|2024-04-08 04:45:00|102.63|100.23|102.78|100.38|102.78|100.38|102.48|100.08|0
1712551800000|2024-04-08 04:50:00|102.73|100.33|102.68|100.28|102.73|100.33|102.68|100.28|0
1712552100000|2024-04-08 04:55:00|102.73|100.33|102.68|100.28|102.73|100.33|102.68|100.28|0
1712552400000|2024-04-08 05:00:00|102.63|100.23|102.38|99.98|102.73|100.33|102.38|99.98|0
1712552700000|2024-04-08 05:05:00|102.43|100.03|102.18|99.78|102.43|100.03|102.1|99.7|0
1712553000000|2024-04-08 05:10:00|102.13|99.73|102.07|99.67|102.23|99.83|102.07|99.67|0
1712553300000|2024-04-08 05:15:00|102.12|99.72|102.12|99.72|102.17|99.77|102.07|99.67|0
1712553600000|2024-04-08 05:20:00|102.17|99.77|102.15|99.75|102.17|99.77|102.07|99.67|0
1712553900000|2024-04-08 05:25:00|102.17|99.77|102.27|99.87|102.32|99.92|102.12|99.72|0
1712554200000|2024-04-08 05:30:00|102.32|99.92|102.02|99.62|102.42|100.02|101.99|99.59|0
1712554500000|2024-04-08 05:35:00|102.04|99.64|102.14|99.74|102.34|99.94|101.99|99.59|0
1712554800000|2024-04-08 05:40:00|102.11|99.71|101.99|99.59|102.14|99.74|101.79|99.39|0
1712555100000|2024-04-08 05:45:00|102.04|99.64|102.58|100.18|102.58|100.18|102.01|99.61|0
1712555400000|2024-04-08 05:50:00|102.68|100.28|102.21|99.81|102.68|100.28|102.08|99.68|0
1712555700000|2024-04-08 05:55:00|102.18|99.78|102.18|99.78|102.46|100.06|102.18|99.78|0
1712556000000|2024-04-08 06:00:00|102.13|99.73|101.93|99.53|102.13|99.73|101.64|99.24|0
1712556300000|2024-04-08 06:05:00|101.91|99.51|101.93|99.53|101.98|99.58|101.78|99.38|0
1712556600000|2024-04-08 06:10:00|101.98|99.58|102.25|99.85|102.25|99.85|101.98|99.58|0
1712556900000|2024-04-08 06:15:00|102.33|99.93|102.82|100.42|102.87|100.47|102.33|99.93|0
1712557200000|2024-04-08 06:20:00|102.87|100.47|102.57|100.17|102.87|100.47|102.52|100.12|0
1712557500000|2024-04-08 06:25:00|102.55|100.15|102.37|99.97|102.55|100.15|102.17|99.77|0
1712557800000|2024-04-08 06:30:00|102.32|99.92|102.37|99.97|102.47|100.07|102.17|99.77|0
1712558100000|2024-04-08 06:35:00|102.34|99.94|102.27|99.87|102.42|100.02|102.22|99.82|0
1712558400000|2024-04-08 06:40:00|102.24|99.84|102.54|100.14|102.56|100.16|102.22|99.82|0
1712558700000|2024-04-08 06:45:00|102.49|100.09|102.59|100.19|102.61|100.21|102.41|100.01|0
1712559000000|2024-04-08 06:50:00|102.56|100.16|102.71|100.31|102.86|100.46|102.46|100.06|0
1712559300000|2024-04-08 06:55:00|102.66|100.26|102.71|100.31|102.76|100.36|102.41|100.01|0
1712559600000|2024-04-08 07:00:00|102.69|100.29|102.63|100.23|102.96|100.56|102.31|99.91|0
1712559900000|2024-04-08 07:05:00|102.51|100.11|102.86|100.46|103.06|100.66|102.31|99.91|0
1712560200000|2024-04-08 07:10:00|102.81|100.41|101.81|99.41|102.81|100.41|101.81|99.41|0
1712560500000|2024-04-08 07:15:00|101.86|99.46|101.31|98.91|101.86|99.46|101.27|98.87|0
1712560800000|2024-04-08 07:20:00|101.27|98.87|101.19|98.79|101.66|99.26|101.12|98.72|0
1712561100000|2024-04-08 07:25:00|101.21|98.81|102.05|99.65|102.05|99.65|101.21|98.81|0
1712561400000|2024-04-08 07:30:00|102.1|99.7|101.61|99.21|102.2|99.8|101.51|99.11|0
1712561700000|2024-04-08 07:35:00|101.56|99.16|101.41|99.01|101.65|99.25|101.36|98.96|0
1712562000000|2024-04-08 07:40:00|101.36|98.96|100.77|98.37|101.36|98.96|100.67|98.27|0
1712562300000|2024-04-08 07:45:00|100.86|98.46|100.47|98.07|100.96|98.56|100.42|98.02|0
1712562600000|2024-04-08 07:50:00|100.42|98.02|100.13|97.73|100.42|98.02|99.98|97.58|0
1712562900000|2024-04-08 07:55:00|100.1|97.7|100.61|98.21|100.66|98.26|99.98|97.58|0
1712563200000|2024-04-08 08:00:00|100.56|98.16|100.56|98.16|100.71|98.31|100.22|97.82|0
1712563500000|2024-04-08 08:05:00|100.51|98.11|100.39|97.99|100.71|98.31|100.22|97.82|0
1712563800000|2024-04-08 08:10:00|100.41|98.01|100.61|98.21|100.85|98.45|100.41|98.01|0
1712564100000|2024-04-08 08:15:00|100.56|98.16|102.19|99.79|102.19|99.79|100.46|98.06|0
1712564400000|2024-04-08 08:20:00|102.24|99.84|103.94|101.54|104.29|101.89|102.24|99.84|0
1712564700000|2024-04-08 08:25:00|103.89|101.49|103.08|100.68|104.29|101.89|103.03|100.63|0
1712565000000|2024-04-08 08:30:00|103.13|100.73|102.43|100.03|103.53|101.13|102.38|99.98|0
1712565300000|2024-04-08 08:35:00|102.48|100.08|101.98|99.58|102.58|100.18|101.83|99.43|0
1712565600000|2024-04-08 08:40:00|102.01|99.61|102.08|99.68|102.18|99.78|101.83|99.43|0
1712565900000|2024-04-08 08:45:00|102.13|99.73|102.23|99.83|102.67|100.27|102.08|99.68|0
1712566200000|2024-04-08 08:50:00|102.28|99.88|102.85|100.45|102.97|100.57|102.28|99.88|0
1712566500000|2024-04-08 08:55:00|102.87|100.47|102.82|100.42|103.27|100.87|102.82|100.42|0
1712566800000|2024-04-08 09:00:00|102.97|100.57|102.32|99.92|103.27|100.87|102.17|99.77|0
1712567100000|2024-04-08 09:05:00|102.22|99.82|102.82|100.42|103.09|100.69|102.1|99.7|0
1712567400000|2024-04-08 09:10:00|102.77|100.37|102.37|99.97|102.77|100.37|102.17|99.77|0
1712567700000|2024-04-08 09:15:00|102.42|100.02|102.17|99.77|102.72|100.32|102.17|99.77|0
1712568000000|2024-04-08 09:20:00|102.12|99.72|101.47|99.07|102.22|99.82|101.47|99.07|0
1712568300000|2024-04-08 09:25:00|101.42|99.02|101.77|99.37|101.82|99.42|101.42|99.02|0
1712568600000|2024-04-08 09:30:00|101.72|99.32|101.81|99.41|102.01|99.61|101.62|99.22|0
1712568900000|2024-04-08 09:35:00|101.72|99.32|102.11|99.71|102.21|99.81|101.72|99.32|0
1712569200000|2024-04-08 09:40:00|102.16|99.76|101.76|99.36|102.21|99.81|101.66|99.26|0
1712569500000|2024-04-08 09:45:00|101.71|99.31|101.71|99.31|101.91|99.51|101.61|99.21|0
1712569800000|2024-04-08 09:50:00|101.76|99.36|102.01|99.61|102.01|99.61|101.71|99.31|0
1712570100000|2024-04-08 09:55:00|102.03|99.63|101.71|99.31|102.11|99.71|101.68|99.28|0
1712570400000|2024-04-08 10:00:00|101.81|99.41|101.95|99.55|102.3|99.9|101.66|99.26|0
1712570700000|2024-04-08 10:05:00|102|99.6|102.2|99.8|102.2|99.8|101.76|99.36|0
1712571000000|2024-04-08 10:10:00|102.25|99.85|102.5|100.1|102.7|100.3|102.25|99.85|0
1712571300000|2024-04-08 10:15:00|102.4|100|102.25|99.85|102.57|100.17|102.05|99.65|0
1712571600000|2024-04-08 10:20:00|102.3|99.9|103.39|100.99|106.64|104.24|102|99.6|0
1712571900000|2024-04-08 10:25:00|103.44|101.04|103.24|100.84|103.69|101.29|103.19|100.79|0
1712572200000|2024-04-08 10:30:00|103.19|100.79|103.34|100.94|103.39|100.99|103.14|100.74|0
1712572500000|2024-04-08 10:35:00|103.39|100.99|103.53|101.13|103.73|101.33|103.39|100.99|0
1712572800000|2024-04-08 10:40:00|103.48|101.08|103.33|100.93|103.73|101.33|103.28|100.88|0
1712573100000|2024-04-08 10:45:00|103.38|100.98|103.08|100.68|103.48|101.08|103.03|100.63|0
1712573400000|2024-04-08 10:50:00|103.03|100.63|103.08|100.68|103.28|100.88|102.98|100.58|0
1712573700000|2024-04-08 10:55:00|103.03|100.63|102.58|100.18|103.03|100.63|102.53|100.13|0
1712574000000|2024-04-08 11:00:00|102.43|100.03|102.04|99.64|102.43|100.03|101.94|99.54|0
1712574300000|2024-04-08 11:05:00|102.09|99.69|102.38|99.98|102.48|100.08|102.09|99.69|0
1712574600000|2024-04-08 11:10:00|102.33|99.93|102.73|100.33|102.73|100.33|102.28|99.88|0
1712574900000|2024-04-08 11:15:00|102.78|100.38|102.33|99.93|102.83|100.43|102.33|99.93|0
1712575200000|2024-04-08 11:20:00|102.36|99.96|102.33|99.93|102.53|100.13|102.28|99.88|0
1712575500000|2024-04-08 11:25:00|102.38|99.98|102.72|100.32|102.87|100.47|102.35|99.95|0
1712575800000|2024-04-08 11:30:00|102.77|100.37|102.92|100.52|103.17|100.77|102.77|100.37|0
1712576100000|2024-04-08 11:35:00|102.97|100.57|102.92|100.52|102.97|100.57|102.77|100.37|0
1712576400000|2024-04-08 11:40:00|102.97|100.57|103.31|100.91|103.56|101.16|102.92|100.52|0
1712576700000|2024-04-08 11:45:00|103.34|100.94|102.86|100.46|103.56|101.16|102.86|100.46|0
1712577000000|2024-04-08 11:50:00|102.77|100.37|102.37|99.97|102.84|100.44|102.32|99.92|0
1712577300000|2024-04-08 11:55:00|102.42|100.02|100.98|98.58|102.71|100.31|100.78|98.38|0
1712577600000|2024-04-08 12:00:00|101|98.6|100.93|98.53|101.67|99.27|100.83|98.43|0
1712577900000|2024-04-08 12:05:00|100.98|98.58|101.27|98.87|101.42|99.02|100.93|98.53|0
1712578200000|2024-04-08 12:10:00|101.32|98.92|100.58|98.18|101.37|98.97|100.58|98.18|0
1712578500000|2024-04-08 12:15:00|100.53|98.13|99.85|97.45|100.63|98.23|99.85|97.45|0
1712578800000|2024-04-08 12:20:00|99.87|97.47|100.38|97.98|100.43|98.03|99.85|97.45|0
1712579100000|2024-04-08 12:25:00|100.33|97.93|99.97|97.57|100.43|98.03|99.89|97.49|0
1712579400000|2024-04-08 12:30:00|99.99|97.59|99.84|97.44|100.33|97.93|99.84|97.44|0
1712579700000|2024-04-08 12:35:00|99.79|97.39|99.74|97.34|99.99|97.59|99.5|97.1|0
1712580000000|2024-04-08 12:40:00|99.79|97.39|99.94|97.54|100.61|98.21|99.6|97.2|0
1712580300000|2024-04-08 12:45:00|99.99|97.59|99.31|96.91|100.14|97.74|99.11|96.71|0
1712580600000|2024-04-08 12:50:00|99.36|96.96|99.02|96.62|99.36|96.96|98.78|96.38|0
1712580900000|2024-04-08 12:55:00|98.92|96.52|98.97|96.57|99.26|96.86|98.73|96.33|0
1712581200000|2024-04-08 13:00:00|98.82|96.42|98.92|96.52|99.11|96.71|98.63|96.23|0
1712581500000|2024-04-08 13:05:00|98.96|96.56|98.54|96.14|99.25|96.85|98.35|95.95|0
1712581800000|2024-04-08 13:10:00|98.49|96.09|98.49|96.09|98.73|96.33|98.49|96.09|0
1712582100000|2024-04-08 13:15:00|98.44|96.04|98.58|96.18|98.73|96.33|98.34|95.94|0
1712582400000|2024-04-08 13:20:00|98.54|96.14|98.29|95.89|98.73|96.33|98.29|95.89|0
1712582700000|2024-04-08 13:25:00|98.34|95.94|99.65|97.25|99.75|97.35|98.34|95.94|0
1712583000000|2024-04-08 13:30:00|99.6|97.2|100.09|97.69|100.09|97.69|99.21|96.81|0
1712583300000|2024-04-08 13:35:00|100.04|97.64|101.36|98.96|101.46|99.06|99.99|97.59|0
1712583600000|2024-04-08 13:40:00|101.41|99.01|100.47|98.07|101.91|99.51|100.23|97.83|0
1712583900000|2024-04-08 13:45:00|100.52|98.12|100.42|98.02|100.57|98.17|99.84|97.44|0
1712584200000|2024-04-08 13:50:00|100.52|98.12|100.42|98.02|101.01|98.61|100.13|97.73|0
1712584500000|2024-04-08 13:55:00|100.47|98.07|100.32|97.92|100.52|98.12|99.83|97.43|0
1712584800000|2024-04-08 14:00:00|100.3|97.9|101.01|98.61|101.3|98.9|100.18|97.78|0
1712585100000|2024-04-08 14:05:00|101.11|98.71|99.84|97.44|101.16|98.76|99.4|97|0
1712585400000|2024-04-08 14:10:00|99.74|97.34|99.59|97.19|100.13|97.73|99.25|96.85|0
1712585700000|2024-04-08 14:15:00|99.64|97.24|99.74|97.34|100.03|97.63|99.11|96.71|0
1712586000000|2024-04-08 14:20:00|99.59|97.19|99.25|96.85|99.69|97.29|99.06|96.66|0
1712586300000|2024-04-08 14:25:00|99.2|96.8|98.42|96.02|99.25|96.85|98.37|95.97|0
1712586600000|2024-04-08 14:30:00|98.47|96.07|97.94|95.54|98.52|96.12|97.31|94.91|0
1712586900000|2024-04-08 14:35:00|97.84|95.44|98.04|95.64|98.7|96.3|97.7|95.3|0
1712587200000|2024-04-08 14:40:00|98.08|95.68|98.32|95.92|98.57|96.17|97.99|95.59|0
1712587500000|2024-04-08 14:45:00|98.28|95.88|97.84|95.44|98.32|95.92|97.84|95.44|0
1712587800000|2024-04-08 14:50:00|97.79|95.39|97.5|95.1|97.84|95.44|97.46|95.06|0
1712588100000|2024-04-08 14:55:00|97.46|95.06|97.74|95.34|98.08|95.68|97.46|95.06|0
1712588400000|2024-04-08 15:00:00|97.69|95.29|98.13|95.73|99|96.6|97.45|95.05|0
1712588700000|2024-04-08 15:05:00|98.17|95.77|98.17|95.77|98.46|96.06|97.98|95.58|0
1712589000000|2024-04-08 15:10:00|98.12|95.72|97.39|94.99|98.17|95.77|96.29|93.89|0
1712589300000|2024-04-08 15:15:00|97.44|95.04|97.68|95.28|97.78|95.38|97.3|94.9|0
1712589600000|2024-04-08 15:20:00|97.73|95.33|97.2|94.8|97.97|95.57|97.1|94.7|0
1712589900000|2024-04-08 15:25:00|97.25|94.85|97.92|95.52|98.11|95.71|97.25|94.85|0
1712590200000|2024-04-08 15:30:00|97.97|95.57|98.26|95.86|98.5|96.1|97.97|95.57|0
1712590500000|2024-04-08 15:35:00|98.3|95.9|98.69|96.29|99.67|97.27|98.26|95.86|0
1712590800000|2024-04-08 15:40:00|98.79|96.39|98.83|96.43|99.22|96.82|98.59|96.19|0
1712591100000|2024-04-08 15:45:00|98.98|96.58|99.32|96.92|100.01|97.61|98.98|96.58|0
1712591400000|2024-04-08 15:50:00|99.37|96.97|98.23|95.83|99.56|97.16|97.84|95.44|0
1712591700000|2024-04-08 15:55:00|98.18|95.78|98.18|95.78|99.01|96.61|98.08|95.68|0
1712592000000|2024-04-08 16:00:00|98.23|95.83|98.71|96.31|99.03|96.63|98.23|95.83|0
1712592300000|2024-04-08 16:05:00|98.76|96.36|98.62|96.22|98.86|96.46|98.08|95.68|0
1712592600000|2024-04-08 16:10:00|98.66|96.26|99.15|96.75|99.45|97.05|98.47|96.07|0
1712592900000|2024-04-08 16:15:00|99.2|96.8|98.86|96.46|99.4|97|98.47|96.07|0
1712593200000|2024-04-08 16:20:00|98.91|96.51|99.06|96.66|99.84|97.44|98.71|96.31|0
1712593500000|2024-04-08 16:25:00|99.01|96.61|98.08|95.68|99.01|96.61|97.84|95.44|0
1712593800000|2024-04-08 16:30:00|98.04|95.64|97.55|95.15|98.23|95.83|97.55|95.15|0
1712594100000|2024-04-08 16:35:00|97.5|95.1|97.74|95.34|97.89|95.49|97.31|94.91|0
1712594400000|2024-04-08 16:40:00|97.79|95.39|97.06|94.66|97.79|95.39|96.87|94.47|0
1712594700000|2024-04-08 16:45:00|96.97|94.57|97.25|94.85|97.45|95.05|96.87|94.47|0
1712595000000|2024-04-08 16:50:00|97.21|94.81|97.1|94.7|97.96|95.56|96.97|94.57|0
1712595300000|2024-04-08 16:55:00|97.15|94.75|96.38|93.98|97.2|94.8|96.38|93.98|0
1712595600000|2024-04-08 17:00:00|96.33|93.93|96.81|94.41|96.81|94.41|96.33|93.93|0
1712595900000|2024-04-08 17:05:00|96.67|94.27|96.95|94.55|97.05|94.65|96.67|94.27|0
1712596200000|2024-04-08 17:10:00|97|94.6|97.1|94.7|97.24|94.84|96.81|94.41|0
1712596500000|2024-04-08 17:15:00|97.14|94.74|97.19|94.79|97.58|95.18|96.95|94.55|0
1712596800000|2024-04-08 17:20:00|97.24|94.84|96.95|94.55|97.38|94.98|96.9|94.5|0
1712597100000|2024-04-08 17:25:00|97|94.6|96.66|94.26|97.33|94.93|96.66|94.26|0
1712597400000|2024-04-08 17:30:00|96.71|94.31|96.94|94.54|97.09|94.69|96.71|94.31|0
1712597700000|2024-04-08 17:35:00|96.99|94.59|97.21|94.81|97.43|95.03|96.99|94.59|0
1712598000000|2024-04-08 17:40:00|97.28|94.88|97.38|94.98|97.76|95.36|97.09|94.69|0
1712598300000|2024-04-08 17:45:00|97.42|95.02|97.57|95.17|97.86|95.46|97.38|94.98|0
1712598600000|2024-04-08 17:50:00|97.62|95.22|97.13|94.73|97.71|95.31|97.13|94.73|0
1712598900000|2024-04-08 17:55:00|97.18|94.78|96.6|94.2|97.18|94.78|96.41|94.01|0
1712599200000|2024-04-08 18:00:00|96.5|94.1|97.08|94.68|97.22|94.82|96.31|93.91|0
1712599500000|2024-04-08 18:05:00|97.03|94.63|96.36|93.96|97.13|94.73|96.36|93.96|0
1712599800000|2024-04-08 18:10:00|96.41|94.01|97.02|94.62|97.16|94.76|96.31|93.91|0
1712600100000|2024-04-08 18:15:00|96.97|94.57|97.02|94.62|97.07|94.67|96.68|94.28|0
1712600400000|2024-04-08 18:20:00|97.07|94.67|97.59|95.19|97.69|95.29|96.83|94.43|0
1712600700000|2024-04-08 18:25:00|97.55|95.15|97.26|94.86|97.59|95.19|96.78|94.38|0
1712601000000|2024-04-08 18:30:00|97.21|94.81|97.54|95.14|97.54|95.14|97.21|94.81|0
1712601300000|2024-04-08 18:35:00|97.5|95.1|97.78|95.38|97.98|95.58|97.49|95.09|0
1712601600000|2024-04-08 18:40:00|97.74|95.34|97.78|95.38|97.98|95.58|97.64|95.24|0
1712601900000|2024-04-08 18:45:00|97.73|95.33|97.49|95.09|98.22|95.82|97.44|95.04|0
1712602200000|2024-04-08 18:50:00|97.44|95.04|97.11|94.71|97.83|95.43|96.97|94.57|0
1712602500000|2024-04-08 18:55:00|97.06|94.66|96.63|94.23|97.11|94.71|96.63|94.23|0
1712602800000|2024-04-08 19:00:00|96.58|94.18|96.87|94.47|96.96|94.56|96.44|94.04|0
1712603100000|2024-04-08 19:05:00|96.92|94.52|96.87|94.47|97.59|95.19|96.82|94.42|0
1712603400000|2024-04-08 19:10:00|96.92|94.52|96.3|93.9|96.96|94.56|96.06|93.66|0
1712603700000|2024-04-08 19:15:00|96.35|93.95|96.2|93.8|96.54|94.14|96.2|93.8|0
1712604000000|2024-04-08 19:20:00|96.15|93.75|96.63|94.23|96.78|94.38|96.11|93.71|0
1712604300000|2024-04-08 19:25:00|96.68|94.28|96.01|93.61|96.68|94.28|95.96|93.56|0
1712604600000|2024-04-08 19:30:00|96.06|93.66|95.24|92.84|96.06|93.66|95.2|92.8|0
1712604900000|2024-04-08 19:35:00|95.29|92.89|96.34|93.94|96.44|94.04|95.29|92.89|0
1712605200000|2024-04-08 19:40:00|96.29|93.89|97.25|94.85|97.45|95.05|96.29|93.89|0
1712605500000|2024-04-08 19:45:00|97.3|94.9|96.62|94.22|97.3|94.9|96.62|94.22|0
1712605800000|2024-04-08 19:50:00|96.77|94.37|97.35|94.95|97.74|95.34|96.77|94.37|0
1712606100000|2024-04-08 19:55:00|97.54|95.14|97.15|94.75|97.93|95.53|97.15|94.75|0
1712606400000|2024-04-08 20:00:00|97.01|94.61|96.67|94.27|97.01|94.61|96.48|94.08|0
1712606700000|2024-04-08 20:05:00|96.72|94.32|96.33|93.93|96.72|94.32|96.28|93.88|0
1712607000000|2024-04-08 20:10:00|96.38|93.98|96.38|93.98|96.52|94.12|96.28|93.88|0
1712607300000|2024-04-08 20:15:00|96.33|93.93|96.57|94.17|96.62|94.22|96.33|93.93|0
1712607600000|2024-04-08 20:20:00|96.62|94.22|96.57|94.17|96.62|94.22|96.42|94.02|0
1712607900000|2024-04-08 20:25:00|96.61|94.21|96.66|94.26|96.66|94.26|96.57|94.17|0
1712608200000|2024-04-08 20:30:00|96.71|94.31|96.66|94.26|96.71|94.31|96.66|94.26|0
1712608500000|2024-04-08 20:35:00|96.61|94.21|96.66|94.26|96.71|94.31|96.61|94.21|0
1712608800000|2024-04-08 20:40:00|96.71|94.31|96.51|94.11|96.71|94.31|96.51|94.11|0
1712609100000|2024-04-08 20:45:00|96.46|94.06|96.61|94.21|96.61|94.21|96.41|94.01|0
1712609400000|2024-04-08 20:50:00|96.56|94.16|96.56|94.16|96.61|94.21|96.56|94.16|0
1712609700000|2024-04-08 20:55:00|96.51|94.11|96.53|94.13|96.58|94.18|96.46|94.06|0
1712610000000|2024-04-08 21:00:00|96.49|94.09|96.63|94.23|96.66|94.26|96.49|94.09|0
1712610300000|2024-04-08 21:05:00|96.66|94.26|96.54|94.14|96.66|94.26|96.45|94.05|0
1712610600000|2024-04-08 21:10:00|96.51|94.11|96.52|94.12|96.57|94.17|96.48|94.08|0
1712610900000|2024-04-08 21:15:00|96.51|94.11|96.51|94.11|96.51|94.11|96.51|94.11|0
1712611200000|2024-04-08 21:20:00|96.53|94.13|96.53|94.13|96.53|94.13|96.53|94.13|0
1712611500000|2024-04-08 21:25:00|96.58|94.18|96.53|94.13|96.58|94.18|96.49|94.09|0
1712611800000|2024-04-08 21:30:00|96.55|94.15|96.62|94.22|96.62|94.22|96.53|94.13|0
1712612100000|2024-04-08 21:35:00|96.63|94.23|96.63|94.23|96.65|94.25|96.63|94.23|0
1712612700000|2024-04-08 21:45:00|96.62|94.22|96.56|94.16|96.62|94.22|96.56|94.16|0
1712613000000|2024-04-08 21:50:00|96.57|94.17|96.57|94.17|96.58|94.18|96.56|94.16|0
1712613300000|2024-04-08 21:55:00|96.56|94.16|96.5|94.1|96.56|94.16|96.4|94|0
1712613600000|2024-04-08 22:00:00|96.37|93.97|96.25|93.85|96.37|93.97|95.94|93.54|0
1712613900000|2024-04-08 22:05:00|96.29|93.89|96.44|94.04|96.44|94.04|96.25|93.85|0
1712614200000|2024-04-08 22:10:00|96.41|94.01|96.34|93.94|96.44|94.04|96.34|93.94|0
1712614500000|2024-04-08 22:15:00|96.48|94.08|96.39|93.99|96.53|94.13|96.29|93.89|0
1712614800000|2024-04-08 22:20:00|96.34|93.94|96.38|93.98|96.43|94.03|96.34|93.94|0
1712615100000|2024-04-08 22:25:00|96.36|93.96|96.38|93.98|96.38|93.98|96.31|93.91|0
1712615400000|2024-04-08 22:30:00|96.36|93.96|96.29|93.89|96.38|93.98|96.29|93.89|0
1712615700000|2024-04-08 22:35:00|96.33|93.93|96.38|93.98|96.43|94.03|96.33|93.93|0
1712616000000|2024-04-08 22:40:00|96.43|94.03|96.43|94.03|96.43|94.03|96.33|93.93|0
1712616300000|2024-04-08 22:45:00|96.38|93.98|96.38|93.98|96.47|94.07|96.33|93.93|0
1712616600000|2024-04-08 22:50:00|96.33|93.93|96.28|93.88|96.33|93.93|96.28|93.88|0
1712616900000|2024-04-08 22:55:00|96.26|93.86|96.28|93.88|96.33|93.93|96.23|93.83|0
1712617200000|2024-04-08 23:00:00|96.33|93.93|96.32|93.92|96.33|93.93|96.23|93.83|0
1712617500000|2024-04-08 23:05:00|96.37|93.97|96.37|93.97|96.42|94.02|96.32|93.92|0
1712617800000|2024-04-08 23:10:00|96.42|94.02|96.42|94.02|96.42|94.02|96.37|93.97|0
1712618100000|2024-04-08 23:15:00|96.46|94.06|96.42|94.02|96.56|94.16|96.42|94.02|0
1712618400000|2024-04-08 23:20:00|96.44|94.04|96.51|94.11|96.56|94.16|96.42|94.02|0
1712618700000|2024-04-08 23:25:00|96.54|94.14|96.6|94.2|96.6|94.2|96.51|94.11|0
1712619000000|2024-04-08 23:30:00|96.56|94.16|96.51|94.11|96.56|94.16|96.41|94.01|0
1712619300000|2024-04-08 23:35:00|96.53|94.13|96.48|94.08|96.55|94.15|96.48|94.08|0
1712619600000|2024-04-08 23:40:00|96.46|94.06|96.5|94.1|96.7|94.3|96.46|94.06|0
1712619900000|2024-04-08 23:45:00|96.46|94.06|96.41|94.01|96.5|94.1|96.36|93.96|0
1712620200000|2024-04-08 23:50:00|96.45|94.05|96.55|94.15|96.6|94.2|96.45|94.05|0
1712620500000|2024-04-08 23:55:00|96.6|94.2|96.74|94.34|96.79|94.39|96.6|94.2|0
1712620800000|2024-04-09 00:00:00|96.79|94.39|96.93|94.53|96.93|94.53|96.59|94.19|0
1712621100000|2024-04-09 00:05:00|96.98|94.58|96.93|94.53|96.98|94.58|96.64|94.24|0
1712621400000|2024-04-09 00:10:00|96.88|94.48|96.74|94.34|96.98|94.58|96.66|94.26|0
1712621700000|2024-04-09 00:15:00|96.69|94.29|97.44|95.04|97.64|95.24|96.69|94.29|0
1712622000000|2024-04-09 00:20:00|97.39|94.99|97.37|94.97|97.49|95.09|97.34|94.94|0
1712622300000|2024-04-09 00:25:00|97.34|94.94|97.49|95.09|97.54|95.14|97.34|94.94|0
1712622600000|2024-04-09 00:30:00|97.44|95.04|97.44|95.04|97.53|95.13|97.39|94.99|0
1712622900000|2024-04-09 00:35:00|97.39|94.99|97.34|94.94|97.39|94.99|97.19|94.79|0
1712623200000|2024-04-09 00:40:00|97.39|94.99|97.48|95.08|97.51|95.11|97.39|94.99|0
1712623500000|2024-04-09 00:45:00|97.43|95.03|97.43|95.03|97.48|95.08|97.34|94.94|0
1712623800000|2024-04-09 00:50:00|97.48|95.08|97.58|95.18|97.58|95.18|97.43|95.03|0
1712624100000|2024-04-09 00:55:00|97.53|95.13|97.53|95.13|97.53|95.13|97.48|95.08|0
1712624400000|2024-04-09 01:00:00|97.48|95.08|97.43|95.03|97.52|95.12|97.38|94.98|0
1712624700000|2024-04-09 01:05:00|97.48|95.08|97.52|95.12|97.57|95.17|97.45|95.05|0
1712625000000|2024-04-09 01:10:00|97.57|95.17|97.47|95.07|97.57|95.17|97.47|95.07|0
1712625300000|2024-04-09 01:15:00|97.52|95.12|97.57|95.17|97.57|95.17|97.42|95.02|0
1712625600000|2024-04-09 01:20:00|97.54|95.14|97.52|95.12|97.57|95.17|97.42|95.02|0
1712625900000|2024-04-09 01:25:00|97.47|95.07|97.47|95.07|97.52|95.12|97.42|95.02|0
1712626200000|2024-04-09 01:30:00|97.42|95.02|97.22|94.82|97.47|95.07|97.13|94.73|0
1712626500000|2024-04-09 01:35:00|97.27|94.87|97.51|95.11|97.51|95.11|97.27|94.87|0
1712626800000|2024-04-09 01:40:00|97.56|95.16|97.56|95.16|97.66|95.26|97.46|95.06|0
1712627100000|2024-04-09 01:45:00|97.51|95.11|97.58|95.18|97.61|95.21|97.51|95.11|0
1712627400000|2024-04-09 01:50:00|97.56|95.16|97.61|95.21|97.7|95.3|97.56|95.16|0
1712627700000|2024-04-09 01:55:00|97.65|95.25|97.8|95.4|97.8|95.4|97.65|95.25|0
1712628000000|2024-04-09 02:00:00|97.7|95.3|97.75|95.35|97.8|95.4|97.65|95.25|0
1712628300000|2024-04-09 02:05:00|97.8|95.4|97.79|95.39|97.84|95.44|97.72|95.32|0
1712628600000|2024-04-09 02:10:00|97.84|95.44|97.84|95.44|97.84|95.44|97.79|95.39|0
1712628900000|2024-04-09 02:15:00|97.79|95.39|97.5|95.1|97.84|95.44|97.5|95.1|0
1712629200000|2024-04-09 02:20:00|97.55|95.15|97.5|95.1|97.55|95.15|97.45|95.05|0
1712629500000|2024-04-09 02:25:00|97.55|95.15|97.5|95.1|97.55|95.15|97.4|95|0
1712629800000|2024-04-09 02:30:00|97.55|95.15|97.64|95.24|97.69|95.29|97.5|95.1|0
1712630100000|2024-04-09 02:35:00|97.69|95.29|97.83|95.43|97.83|95.43|97.64|95.24|0
1712630400000|2024-04-09 02:40:00|97.79|95.39|97.74|95.34|97.79|95.39|97.64|95.24|0
1712630700000|2024-04-09 02:45:00|97.76|95.36|97.78|95.38|97.83|95.43|97.76|95.36|0
1712631000000|2024-04-09 02:50:00|97.73|95.33|97.68|95.28|97.81|95.41|97.64|95.24|0
1712631300000|2024-04-09 02:55:00|97.63|95.23|97.59|95.19|97.68|95.28|97.59|95.19|0
1712631600000|2024-04-09 03:00:00|97.58|95.18|97.53|95.13|97.58|95.18|97.53|95.13|0
1712631900000|2024-04-09 03:05:00|97.58|95.18|97.53|95.13|97.58|95.18|97.49|95.09|0
1712632200000|2024-04-09 03:10:00|97.58|95.18|97.44|95.04|97.63|95.23|97.44|95.04|0
1712632500000|2024-04-09 03:15:00|97.43|95.03|97.34|94.94|97.43|95.03|97.34|94.94|0
1712632800000|2024-04-09 03:20:00|97.38|94.98|97.29|94.89|97.43|95.03|97.24|94.84|0
1712633100000|2024-04-09 03:25:00|97.24|94.84|97.33|94.93|97.33|94.93|97.24|94.84|0
1712633400000|2024-04-09 03:30:00|97.29|94.89|97.43|95.03|97.48|95.08|97.24|94.84|0
1712633700000|2024-04-09 03:35:00|97.4|95|97.33|94.93|97.4|95|97.33|94.93|0
1712634000000|2024-04-09 03:40:00|97.28|94.88|97.33|94.93|97.33|94.93|97.28|94.88|0
1712634300000|2024-04-09 03:45:00|97.38|94.98|97.33|94.93|97.43|95.03|97.33|94.93|0
1712634600000|2024-04-09 03:50:00|97.38|94.98|97.33|94.93|97.38|94.98|97.33|94.93|0
1712634900000|2024-04-09 03:55:00|97.28|94.88|97.23|94.83|97.33|94.93|97.23|94.83|0
1712635200000|2024-04-09 04:00:00|97.28|94.88|97.27|94.87|97.28|94.88|97.23|94.83|0
1712635500000|2024-04-09 04:05:00|97.25|94.85|97.22|94.82|97.27|94.87|97.18|94.78|0
1712635800000|2024-04-09 04:10:00|97.18|94.78|97.13|94.73|97.18|94.78|97.08|94.68|0
1712636100000|2024-04-09 04:15:00|97.08|94.68|97.27|94.87|97.37|94.97|97.08|94.68|0
1712636400000|2024-04-09 04:20:00|97.23|94.83|97.22|94.82|97.32|94.92|97.22|94.82|0
1712636700000|2024-04-09 04:25:00|97.27|94.87|97.27|94.87|97.27|94.87|97.27|94.87|0
1712637000000|2024-04-09 04:30:00|97.22|94.82|97.13|94.73|97.22|94.82|97.13|94.73|0
1712637300000|2024-04-09 04:35:00|97.15|94.75|97.17|94.77|97.17|94.77|97.08|94.68|0
1712637600000|2024-04-09 04:40:00|97.12|94.72|97.12|94.72|97.2|94.8|97.07|94.67|0
1712637900000|2024-04-09 04:45:00|97.07|94.67|97.02|94.62|97.07|94.67|96.98|94.58|0
1712638200000|2024-04-09 04:50:00|96.98|94.58|97.02|94.62|97.02|94.62|96.95|94.55|0
1712638500000|2024-04-09 04:55:00|96.97|94.57|97.02|94.62|97.07|94.67|96.97|94.57|0
1712638800000|2024-04-09 05:00:00|97.07|94.67|96.92|94.52|97.07|94.67|96.92|94.52|0
1712639100000|2024-04-09 05:05:00|96.97|94.57|96.83|94.43|97.07|94.67|96.83|94.43|0
1712639400000|2024-04-09 05:10:00|96.85|94.45|96.78|94.38|96.87|94.47|96.78|94.38|0
1712639700000|2024-04-09 05:15:00|96.82|94.42|96.82|94.42|96.82|94.42|96.63|94.23|0
1712640000000|2024-04-09 05:20:00|96.77|94.37|96.92|94.52|96.92|94.52|96.77|94.37|0
1712640300000|2024-04-09 05:25:00|96.96|94.56|96.96|94.56|97.01|94.61|96.96|94.56|0
1712640600000|2024-04-09 05:30:00|97.01|94.61|97.11|94.71|97.11|94.71|96.96|94.56|0
1712640900000|2024-04-09 05:35:00|97.15|94.75|97.06|94.66|97.15|94.75|97.01|94.61|0
1712641200000|2024-04-09 05:40:00|97.1|94.7|97.15|94.75|97.2|94.8|97.08|94.68|0
1712641500000|2024-04-09 05:45:00|97.2|94.8|96.96|94.56|97.2|94.8|96.96|94.56|0
1712641800000|2024-04-09 05:50:00|96.91|94.51|97.1|94.7|97.1|94.7|96.91|94.51|0
1712642100000|2024-04-09 05:55:00|97.15|94.75|97.2|94.8|97.2|94.8|97.1|94.7|0
1712642400000|2024-04-09 06:00:00|97.22|94.82|97.29|94.89|97.34|94.94|97.05|94.65|0
1712642700000|2024-04-09 06:05:00|97.24|94.84|97.24|94.84|97.29|94.89|97.14|94.74|0
1712643000000|2024-04-09 06:10:00|97.22|94.82|97.19|94.79|97.22|94.82|97.05|94.65|0
1712643300000|2024-04-09 06:15:00|97.24|94.84|97.09|94.69|97.29|94.89|97.09|94.69|0
1712643600000|2024-04-09 06:20:00|97.12|94.72|97.14|94.74|97.19|94.79|97.09|94.69|0
1712643900000|2024-04-09 06:25:00|97.09|94.69|96.94|94.54|97.14|94.74|96.9|94.5|0
1712644200000|2024-04-09 06:30:00|96.9|94.5|96.94|94.54|96.94|94.54|96.8|94.4|0
1712644500000|2024-04-09 06:35:00|96.85|94.45|97.13|94.73|97.13|94.73|96.85|94.45|0
1712644800000|2024-04-09 06:40:00|97.18|94.78|97.13|94.73|97.23|94.83|97.13|94.73|0
1712645100000|2024-04-09 06:45:00|97.18|94.78|97.13|94.73|97.28|94.88|97.04|94.64|0
1712645400000|2024-04-09 06:50:00|97.18|94.78|97.23|94.83|97.28|94.88|97.13|94.73|0
1712645700000|2024-04-09 06:55:00|97.18|94.78|97.37|94.97|97.42|95.02|97.18|94.78|0
1712646000000|2024-04-09 07:00:00|97.42|95.02|97.46|95.06|97.51|95.11|97.18|94.78|0
1712646300000|2024-04-09 07:05:00|97.49|95.09|97.61|95.21|97.66|95.26|97.42|95.02|0
1712646600000|2024-04-09 07:10:00|97.66|95.26|97.51|95.11|97.71|95.31|97.32|94.92|0
1712646900000|2024-04-09 07:15:00|97.41|95.01|97.27|94.87|97.46|95.06|97.12|94.72|0
1712647200000|2024-04-09 07:20:00|97.22|94.82|97.17|94.77|97.27|94.87|96.93|94.53|0
1712647500000|2024-04-09 07:25:00|97.24|94.84|97.22|94.82|97.36|94.96|97.02|94.62|0
1712647800000|2024-04-09 07:30:00|97.26|94.86|97.31|94.91|97.36|94.96|97.17|94.77|0
1712648100000|2024-04-09 07:35:00|97.26|94.86|97.74|95.34|97.79|95.39|97.24|94.84|0
1712648400000|2024-04-09 07:40:00|97.7|95.3|98.18|95.78|98.18|95.78|97.65|95.25|0
1712648700000|2024-04-09 07:45:00|98.23|95.83|97.89|95.49|98.28|95.88|97.89|95.49|0
1712649000000|2024-04-09 07:50:00|97.94|95.54|98.27|95.87|98.37|95.97|97.86|95.46|0
1712649300000|2024-04-09 07:55:00|98.3|95.9|98.57|96.17|98.62|96.22|98.27|95.87|0
1712649600000|2024-04-09 08:00:00|98.52|96.12|98.08|95.68|98.66|96.26|97.93|95.53|0
1712649900000|2024-04-09 08:05:00|98.03|95.63|98.27|95.87|98.47|96.07|97.93|95.53|0
1712650200000|2024-04-09 08:10:00|98.22|95.82|98.27|95.87|98.46|96.06|98.17|95.77|0
1712650500000|2024-04-09 08:15:00|98.24|95.84|97.97|95.57|98.29|95.89|97.93|95.53|0
1712650800000|2024-04-09 08:20:00|97.93|95.53|97.78|95.38|97.97|95.57|97.68|95.28|0
1712651100000|2024-04-09 08:25:00|97.8|95.4|97.68|95.28|97.88|95.48|97.58|95.18|0
1712651400000|2024-04-09 08:30:00|97.63|95.23|98.12|95.72|98.16|95.76|97.61|95.21|0
1712651700000|2024-04-09 08:35:00|98.07|95.67|97.97|95.57|98.16|95.76|97.87|95.47|0
1712652000000|2024-04-09 08:40:00|98.02|95.62|98.02|95.62|98.09|95.69|97.87|95.47|0
1712652300000|2024-04-09 08:45:00|98.06|95.66|98.01|95.61|98.36|95.96|97.97|95.57|0
1712652600000|2024-04-09 08:50:00|97.97|95.57|97.67|95.27|98.11|95.71|97.62|95.22|0
1712652900000|2024-04-09 08:55:00|97.77|95.37|97.72|95.32|97.77|95.37|97.57|95.17|0
1712653200000|2024-04-09 09:00:00|97.77|95.37|97.62|95.22|97.91|95.51|97.62|95.22|0
1712653500000|2024-04-09 09:05:00|97.67|95.27|97.91|95.51|97.91|95.51|97.28|94.88|0
1712653800000|2024-04-09 09:10:00|97.86|95.46|97.62|95.22|97.91|95.51|97.52|95.12|0
1712654100000|2024-04-09 09:15:00|97.57|95.17|97.13|94.73|97.57|95.17|97.08|94.68|0
1712654400000|2024-04-09 09:20:00|97.08|94.68|97.03|94.63|97.18|94.78|96.94|94.54|0
1712654700000|2024-04-09 09:25:00|96.99|94.59|97.08|94.68|97.23|94.83|96.94|94.54|0
1712655000000|2024-04-09 09:30:00|97.13|94.73|97.18|94.78|97.18|94.78|97.03|94.63|0
1712655300000|2024-04-09 09:35:00|97.22|94.82|97.32|94.92|97.42|95.02|97.08|94.68|0
1712655600000|2024-04-09 09:40:00|97.34|94.94|97.08|94.68|97.37|94.97|96.98|94.58|0
1712655900000|2024-04-09 09:45:00|97.13|94.73|96.79|94.39|97.27|94.87|96.69|94.29|0
1712656200000|2024-04-09 09:50:00|96.83|94.43|96.74|94.34|96.88|94.48|96.59|94.19|0
1712656500000|2024-04-09 09:55:00|96.69|94.29|97.07|94.67|97.12|94.72|96.54|94.14|0
1712656800000|2024-04-09 10:00:00|97.1|94.7|96.88|94.48|97.12|94.72|96.88|94.48|0
1712657100000|2024-04-09 10:05:00|96.93|94.53|97.02|94.62|97.02|94.62|96.73|94.33|0
1712657400000|2024-04-09 10:10:00|96.97|94.57|96.87|94.47|97.07|94.67|96.78|94.38|0
1712657700000|2024-04-09 10:15:00|96.83|94.43|96.73|94.33|96.97|94.57|96.73|94.33|0
1712658000000|2024-04-09 10:20:00|96.68|94.28|96.92|94.52|96.97|94.57|96.68|94.28|0
1712658300000|2024-04-09 10:25:00|96.97|94.57|97.4|95|97.5|95.1|96.97|94.57|0
1712658600000|2024-04-09 10:30:00|97.45|95.05|98.18|95.78|98.52|96.12|97.45|95.05|0
1712658900000|2024-04-09 10:35:00|98.22|95.82|99.05|96.65|99.05|96.65|98.22|95.82|0
1712659200000|2024-04-09 10:40:00|98.91|96.51|98.88|96.48|99.05|96.65|98.66|96.26|0
1712659500000|2024-04-09 10:45:00|98.91|96.51|98.66|96.26|99.05|96.65|98.51|96.11|0
1712659800000|2024-04-09 10:50:00|98.61|96.21|98.46|96.06|98.66|96.26|98.37|95.97|0
1712660100000|2024-04-09 10:55:00|98.51|96.11|98.31|95.91|98.51|96.11|98.22|95.82|0
1712660400000|2024-04-09 11:00:00|98.27|95.87|97.87|95.47|98.27|95.87|97.83|95.43|0
1712660700000|2024-04-09 11:05:00|97.92|95.52|97.58|95.18|97.92|95.52|97.53|95.13|0
1712661000000|2024-04-09 11:10:00|97.53|95.13|96.76|94.36|97.68|95.28|96.76|94.36|0
1712661300000|2024-04-09 11:15:00|96.71|94.31|97.05|94.65|97.19|94.79|96.42|94.02|0
1712661600000|2024-04-09 11:20:00|97|94.6|96.85|94.45|97.05|94.65|96.57|94.17|0
1712661900000|2024-04-09 11:25:00|96.8|94.4|96.85|94.45|97|94.6|96.8|94.4|0
1712662200000|2024-04-09 11:30:00|96.9|94.5|97.14|94.74|97.14|94.74|96.71|94.31|0
1712662500000|2024-04-09 11:35:00|97.19|94.79|96.94|94.54|97.19|94.79|96.8|94.4|0
1712662800000|2024-04-09 11:40:00|96.9|94.5|96.7|94.3|96.99|94.59|96.61|94.21|0
1712663100000|2024-04-09 11:45:00|96.65|94.25|96.89|94.49|97.09|94.69|96.65|94.25|0
1712663400000|2024-04-09 11:50:00|96.94|94.54|96.8|94.4|97.09|94.69|96.75|94.35|0
1712663700000|2024-04-09 11:55:00|96.84|94.44|96.17|93.77|96.89|94.49|96.07|93.67|0
1712664000000|2024-04-09 12:00:00|96.07|93.67|95.88|93.48|96.12|93.72|95.83|93.43|0
1712664300000|2024-04-09 12:05:00|95.93|93.53|96.07|93.67|96.07|93.67|95.83|93.43|0
1712664600000|2024-04-09 12:10:00|96.05|93.65|95.07|92.67|96.05|93.65|94.83|92.43|0
1712664900000|2024-04-09 12:15:00|95.02|92.62|94.93|92.53|95.07|92.67|94.88|92.48|0
1712665200000|2024-04-09 12:20:00|94.97|92.57|95.4|93|95.69|93.29|94.93|92.53|0
1712665500000|2024-04-09 12:25:00|95.45|93.05|95.54|93.14|95.68|93.28|95.45|93.05|0
1712665800000|2024-04-09 12:30:00|95.49|93.09|95.21|92.81|95.68|93.28|95.16|92.76|0
1712666100000|2024-04-09 12:35:00|95.25|92.85|95.21|92.81|95.3|92.9|94.97|92.57|0
1712666400000|2024-04-09 12:40:00|95.16|92.76|95.06|92.66|95.95|93.55|95.06|92.66|0
1712666700000|2024-04-09 12:45:00|94.96|92.56|95.29|92.89|95.43|93.03|94.96|92.56|0
1712667000000|2024-04-09 12:50:00|95.24|92.84|95.38|92.98|95.48|93.08|95.2|92.8|0
1712667300000|2024-04-09 12:55:00|95.34|92.94|95.38|92.98|95.48|93.08|95.19|92.79|0
1712667600000|2024-04-09 13:00:00|95.34|92.94|95.33|92.93|95.38|92.98|95.19|92.79|0
1712667900000|2024-04-09 13:05:00|95.31|92.91|95.62|93.22|95.71|93.31|95.31|92.91|0
1712668200000|2024-04-09 13:10:00|95.64|93.24|95.19|92.79|95.67|93.27|95.19|92.79|0
1712668500000|2024-04-09 13:15:00|95.24|92.84|94.57|92.17|95.28|92.88|94.15|91.75|0
1712668800000|2024-04-09 13:20:00|94.53|92.13|94.43|92.03|94.62|92.22|94.2|91.8|0
1712669100000|2024-04-09 13:25:00|94.41|92.01|94.29|91.89|94.76|92.36|94.1|91.7|0
1712669400000|2024-04-09 13:30:00|94.33|91.93|95.14|92.74|95.18|92.78|93.86|91.46|0
1712669700000|2024-04-09 13:35:00|95.09|92.69|94.61|92.21|95.51|93.11|94.24|91.84|0
1712670000000|2024-04-09 13:40:00|94.57|92.17|95.46|93.06|95.75|93.35|94.43|92.03|0
1712670300000|2024-04-09 13:45:00|95.56|93.16|96.99|94.59|97.09|94.69|95.32|92.92|0
1712670600000|2024-04-09 13:50:00|97.09|94.69|97.33|94.93|97.62|95.22|96.9|94.5|0
1712670900000|2024-04-09 13:55:00|97.28|94.88|97.19|94.79|97.76|95.36|96.48|94.08|0
1712671200000|2024-04-09 14:00:00|97.24|94.84|97.19|94.79|97.48|95.08|96.71|94.31|0
1712671500000|2024-04-09 14:05:00|97.14|94.74|97.33|94.93|97.62|95.22|97.09|94.69|0
1712671800000|2024-04-09 14:10:00|97.38|94.98|96.9|94.5|97.67|95.27|96.9|94.5|0
1712672100000|2024-04-09 14:15:00|96.8|94.4|96.99|94.59|97.28|94.88|96.51|94.11|0
1712672400000|2024-04-09 14:20:00|97.04|94.64|97.09|94.69|97.18|94.78|96.8|94.4|0
1712672700000|2024-04-09 14:25:00|97.13|94.73|99.77|97.37|100.17|97.77|96.99|94.59|0
1712673000000|2024-04-09 14:30:00|99.92|97.52|101.33|98.93|101.86|99.46|99.5|97.1|0
1712673300000|2024-04-09 14:35:00|101.38|98.98|103.25|100.85|103.4|101|101.18|98.78|0
1712673600000|2024-04-09 14:40:00|103.14|100.74|105.14|102.74|105.97|103.57|102.64|100.24|0
1712673900000|2024-04-09 14:45:00|104.88|102.48|105.71|103.31|105.97|103.57|104.21|101.81|0
1712674200000|2024-04-09 14:50:00|105.61|103.21|105.68|103.28|106.18|103.78|103.83|101.43|0
1712674500000|2024-04-09 14:55:00|105.63|103.23|104.25|101.85|106.37|103.97|104.2|101.8|0
1712674800000|2024-04-09 15:00:00|104.4|102|104.45|102.05|105.82|103.42|104.05|101.65|0
1712675100000|2024-04-09 15:05:00|104.5|102.1|103.27|100.87|104.55|102.15|103.07|100.67|0
1712675400000|2024-04-09 15:10:00|103.47|101.07|104.03|101.63|104.19|101.79|103.37|100.97|0
1712675700000|2024-04-09 15:15:00|103.93|101.53|102.31|99.91|103.93|101.53|102.21|99.81|0
1712676000000|2024-04-09 15:20:00|102.36|99.96|102.76|100.36|103.32|100.92|102.31|99.91|0
1712676300000|2024-04-09 15:25:00|102.81|100.41|103.17|100.77|103.37|100.97|102.26|99.86|0
1712676600000|2024-04-09 15:30:00|103.12|100.72|103.32|100.92|103.42|101.02|102.66|100.26|0
1712676900000|2024-04-09 15:35:00|103.22|100.82|103.27|100.87|103.68|101.28|102.71|100.31|0
1712677200000|2024-04-09 15:40:00|103.32|100.92|101.6|99.2|103.37|100.97|101.35|98.95|0
1712677500000|2024-04-09 15:45:00|101.75|99.35|100.85|98.45|101.78|99.38|100.6|98.2|0
1712677800000|2024-04-09 15:50:00|100.8|98.4|101.05|98.65|101.65|99.25|100.8|98.4|0
1712678100000|2024-04-09 15:55:00|100.95|98.55|101.1|98.7|101.1|98.7|100.75|98.35|0
1712678400000|2024-04-09 16:00:00|101.15|98.75|100.55|98.15|101.25|98.85|100.2|97.8|0
1712678700000|2024-04-09 16:05:00|100.6|98.2|100.5|98.1|101.2|98.8|100.3|97.9|0
1712679000000|2024-04-09 16:10:00|100.55|98.15|99.95|97.55|100.7|98.3|99.51|97.11|0
1712679300000|2024-04-09 16:15:00|99.9|97.5|100.15|97.75|100.2|97.8|99.75|97.35|0
1712679600000|2024-04-09 16:20:00|100.1|97.7|99.9|97.5|100.3|97.9|99.8|97.4|0
1712679900000|2024-04-09 16:25:00|99.85|97.45|100.05|97.65|100.53|98.13|99.65|97.25|0
1712680200000|2024-04-09 16:30:00|100|97.6|99.06|96.66|100|97.6|99.01|96.61|0
1712680500000|2024-04-09 16:35:00|99.11|96.71|99.21|96.81|99.65|97.25|99.11|96.71|0
1712680800000|2024-04-09 16:40:00|99.16|96.76|99.41|97.01|100.03|97.63|98.96|96.56|0
1712681100000|2024-04-09 16:45:00|99.36|96.96|99.5|97.1|99.85|97.45|99.16|96.76|0
1712681400000|2024-04-09 16:50:00|99.46|97.06|101.05|98.65|101.15|98.75|99.36|96.96|0
1712681700000|2024-04-09 16:55:00|101.1|98.7|100.66|98.26|101.1|98.7|99.78|97.38|0
1712682000000|2024-04-09 17:00:00|100.71|98.31|99.86|97.46|100.81|98.41|99.86|97.46|0
1712682300000|2024-04-09 17:05:00|99.81|97.41|99.22|96.82|100.14|97.74|99.17|96.77|0
1712682600000|2024-04-09 17:10:00|99.17|96.77|99.41|97.01|99.71|97.31|99.07|96.67|0
1712682900000|2024-04-09 17:15:00|99.36|96.96|99.56|97.16|100.01|97.61|99.31|96.91|0
1712683200000|2024-04-09 17:20:00|99.46|97.06|99.61|97.21|99.71|97.31|98.72|96.32|0
1712683500000|2024-04-09 17:25:00|99.56|97.16|99.71|97.31|100|97.6|99.36|96.96|0
1712683800000|2024-04-09 17:30:00|99.61|97.21|99.8|97.4|99.9|97.5|99.21|96.81|0
1712684100000|2024-04-09 17:35:00|99.75|97.35|99.06|96.66|99.8|97.4|99.06|96.66|0
1712684400000|2024-04-09 17:40:00|99.01|96.61|100.05|97.65|100.25|97.85|98.76|96.36|0
1712684700000|2024-04-09 17:45:00|99.95|97.55|100.3|97.9|100.5|98.1|99.85|97.45|0
1712685000000|2024-04-09 17:50:00|100.35|97.95|100.05|97.65|100.35|97.95|99.7|97.3|0
1712685300000|2024-04-09 17:55:00|100|97.6|100.64|98.24|100.69|98.29|100|97.6|0
1712685600000|2024-04-09 18:00:00|100.74|98.34|100.74|98.34|101.5|99.1|100.54|98.14|0
1712685900000|2024-04-09 18:05:00|100.69|98.29|99.99|97.59|100.84|98.44|99.94|97.54|0
1712686200000|2024-04-09 18:10:00|100.04|97.64|100.29|97.89|100.49|98.09|99.89|97.49|0
1712686500000|2024-04-09 18:15:00|100.34|97.94|99.84|97.44|100.49|98.09|99.69|97.29|0
1712686800000|2024-04-09 18:20:00|99.79|97.39|100.49|98.09|100.59|98.19|99.49|97.09|0
1712687100000|2024-04-09 18:25:00|100.44|98.04|100.63|98.23|100.88|98.48|99.99|97.59|0
1712687400000|2024-04-09 18:30:00|100.68|98.28|100.83|98.43|101.24|98.84|100.58|98.18|0
1712687700000|2024-04-09 18:35:00|100.93|98.53|101.03|98.63|101.18|98.78|100.18|97.78|0
1712688000000|2024-04-09 18:40:00|100.98|98.58|101.03|98.63|101.28|98.88|100.58|98.18|0
1712688300000|2024-04-09 18:45:00|101.08|98.68|101.23|98.83|101.38|98.98|100.63|98.23|0
1712688600000|2024-04-09 18:50:00|101.18|98.78|100.78|98.38|101.48|99.08|100.33|97.93|0
1712688900000|2024-04-09 18:55:00|100.83|98.43|100.87|98.47|101.03|98.63|100.53|98.13|0
1712689200000|2024-04-09 19:00:00|100.92|98.52|101.32|98.92|101.88|99.48|100.92|98.52|0
1712689500000|2024-04-09 19:05:00|101.3|98.9|102.13|99.73|102.33|99.93|101.07|98.67|0
1712689800000|2024-04-09 19:10:00|102.18|99.78|101.83|99.43|102.54|100.14|101.57|99.17|0
1712690100000|2024-04-09 19:15:00|101.88|99.48|100.47|98.07|101.88|99.48|100.47|98.07|0
1712690400000|2024-04-09 19:20:00|100.52|98.12|99.18|96.78|100.52|98.12|99.03|96.63|0
1712690700000|2024-04-09 19:25:00|99.13|96.73|96.78|94.38|99.18|96.78|96.78|94.38|0
1712691000000|2024-04-09 19:30:00|96.88|94.48|97.02|94.62|97.36|94.96|96.01|93.61|0
1712691300000|2024-04-09 19:35:00|96.92|94.52|98.29|95.89|98.29|95.89|96.73|94.33|0
1712691600000|2024-04-09 19:40:00|98.19|95.79|97.84|95.44|98.92|96.52|97.7|95.3|0
1712691900000|2024-04-09 19:45:00|97.79|95.39|98.04|95.64|98.43|96.03|97.65|95.25|0
1712692200000|2024-04-09 19:50:00|98.09|95.69|97.5|95.1|98.48|96.08|97.5|95.1|0
1712692500000|2024-04-09 19:55:00|97.21|94.81|95.23|92.83|97.21|94.81|95.09|92.69|0
1712692800000|2024-04-09 20:00:00|94.85|92.45|93.67|91.27|94.85|92.45|93.15|90.75|0
1712693100000|2024-04-09 20:05:00|93.72|91.32|94.59|92.19|96.38|93.98|93.67|91.27|0
1712693400000|2024-04-09 20:10:00|94.55|92.15|94.64|92.24|94.74|92.34|94.45|92.05|0
1712693700000|2024-04-09 20:15:00|94.69|92.29|94.64|92.24|94.73|92.33|94.59|92.19|0
1712694000000|2024-04-09 20:20:00|94.59|92.19|94.78|92.38|94.78|92.38|94.35|91.95|0
1712694300000|2024-04-09 20:25:00|94.76|92.36|94.82|92.42|94.87|92.47|94.68|92.28|0
1712694600000|2024-04-09 20:30:00|94.78|92.38|94.82|92.42|94.82|92.42|94.63|92.23|0
1712694900000|2024-04-09 20:35:00|94.8|92.4|94.59|92.19|94.8|92.4|94.49|92.09|0
1712695200000|2024-04-09 20:40:00|94.63|92.23|94.75|92.35|94.82|92.42|94.61|92.21|0
1712695500000|2024-04-09 20:45:00|94.82|92.42|95.01|92.61|95.01|92.61|94.82|92.42|0
1712695800000|2024-04-09 20:50:00|95.06|92.66|94.91|92.51|95.06|92.66|94.82|92.42|0
1712696100000|2024-04-09 20:55:00|94.96|92.56|94.99|92.59|95.15|92.75|94.82|92.42|0
1712696400000|2024-04-09 21:00:00|95|92.6|95.04|92.64|95.04|92.64|95|92.6|0
1712696700000|2024-04-09 21:05:00|95.02|92.62|94.93|92.53|95.02|92.62|94.91|92.51|0
1712697000000|2024-04-09 21:10:00|94.91|92.51|94.91|92.51|94.91|92.51|94.91|92.51|0
1712697300000|2024-04-09 21:15:00|94.92|92.52|94.87|92.47|94.92|92.52|94.86|92.46|0
1712697600000|2024-04-09 21:20:00|94.89|92.49|95.12|92.72|95.12|92.72|94.89|92.49|0
1712697900000|2024-04-09 21:25:00|95.15|92.75|95.17|92.77|95.18|92.78|95.12|92.72|0
1712698200000|2024-04-09 21:30:00|95.16|92.76|95.17|92.77|95.17|92.77|95.11|92.71|0
1712698500000|2024-04-09 21:35:00|95.18|92.78|95.19|92.79|95.19|92.79|95.16|92.76|0
1712698800000|2024-04-09 21:40:00|95.22|92.82|95.11|92.71|95.22|92.82|95.1|92.7|0
1712699100000|2024-04-09 21:45:00|95.1|92.7|95.15|92.75|95.18|92.78|95.09|92.69|0
1712699400000|2024-04-09 21:50:00|95.14|92.74|95.14|92.74|95.16|92.76|95.14|92.74|0
1712699700000|2024-04-09 21:55:00|95.18|92.78|95.08|92.68|95.18|92.78|95.08|92.68|0
1712700000000|2024-04-09 22:00:00|94.96|92.56|95.25|92.85|95.27|92.87|94.94|92.54|0
1712700300000|2024-04-09 22:05:00|95.22|92.82|95.08|92.68|95.25|92.85|95.03|92.63|0
1712700600000|2024-04-09 22:10:00|95.13|92.73|95.27|92.87|95.32|92.92|95.03|92.63|0
1712700900000|2024-04-09 22:15:00|95.22|92.82|95.08|92.68|95.22|92.82|95.08|92.68|0
1712701200000|2024-04-09 22:20:00|95.12|92.72|95.31|92.91|95.31|92.91|95.03|92.63|0
1712701500000|2024-04-09 22:25:00|95.26|92.86|95.41|93.01|95.41|93.01|95.22|92.82|0
1712701800000|2024-04-09 22:30:00|95.45|93.05|95.21|92.81|95.45|93.05|95.21|92.81|0
1712702100000|2024-04-09 22:35:00|95.17|92.77|95.26|92.86|95.31|92.91|95.02|92.62|0
1712702400000|2024-04-09 22:40:00|95.31|92.91|95.54|93.14|95.54|93.14|95.31|92.91|0
1712702700000|2024-04-09 22:45:00|95.5|93.1|95.4|93|95.54|93.14|95.4|93|0
1712703000000|2024-04-09 22:50:00|95.45|93.05|95.4|93|95.49|93.09|95.35|92.95|0
1712703300000|2024-04-09 22:55:00|95.45|93.05|95.3|92.9|95.45|93.05|95.3|92.9|0
1712703600000|2024-04-09 23:00:00|95.25|92.85|95.35|92.95|95.4|93|95.21|92.81|0
1712703900000|2024-04-09 23:05:00|95.3|92.9|95.35|92.95|95.39|92.99|95.3|92.9|0
1712704200000|2024-04-09 23:10:00|95.39|92.99|95.3|92.9|95.44|93.04|95.25|92.85|0
1712704500000|2024-04-09 23:15:00|95.32|92.92|95.39|92.99|95.39|92.99|95.3|92.9|0
1712704800000|2024-04-09 23:20:00|95.44|93.04|95.39|92.99|95.48|93.08|95.34|92.94|0
1712705100000|2024-04-09 23:25:00|95.44|93.04|95.39|92.99|95.44|93.04|95.39|92.99|0
1712705400000|2024-04-09 23:30:00|95.43|93.03|95.43|93.03|95.48|93.08|95.43|93.03|0
1712705700000|2024-04-09 23:35:00|95.39|92.99|95.29|92.89|95.43|93.03|95.29|92.89|0
1712706000000|2024-04-09 23:40:00|95.34|92.94|95.43|93.03|95.48|93.08|95.34|92.94|0
1712706300000|2024-04-09 23:45:00|95.48|93.08|95.43|93.03|95.5|93.1|95.43|93.03|0
1712706600000|2024-04-09 23:50:00|95.45|93.05|95.47|93.07|95.48|93.08|95.43|93.03|0
1712706900000|2024-04-09 23:55:00|95.43|93.03|95.57|93.17|95.57|93.17|95.43|93.03|0
1712707200000|2024-04-10 00:00:00|95.62|93.22|95.28|92.88|95.66|93.26|95.28|92.88|0
1712707500000|2024-04-10 00:05:00|95.33|92.93|95.33|92.93|95.42|93.02|95.28|92.88|0
1712707800000|2024-04-10 00:10:00|95.28|92.88|95.18|92.78|95.33|92.93|95.14|92.74|0
1712708100000|2024-04-10 00:15:00|95.23|92.83|95.28|92.88|95.42|93.02|95.18|92.78|0
1712708400000|2024-04-10 00:20:00|95.32|92.92|95.13|92.73|95.32|92.92|94.99|92.59|0
1712708700000|2024-04-10 00:25:00|95.11|92.71|95.13|92.73|95.13|92.73|95.04|92.64|0
1712709000000|2024-04-10 00:30:00|95.08|92.68|95.13|92.73|95.13|92.73|94.99|92.59|0
1712709300000|2024-04-10 00:35:00|95.08|92.68|95.03|92.63|95.13|92.73|94.94|92.54|0
1712709600000|2024-04-10 00:40:00|94.99|92.59|95.03|92.63|95.03|92.63|94.94|92.54|0
1712709900000|2024-04-10 00:45:00|94.98|92.58|95.12|92.72|95.12|92.72|94.98|92.58|0
1712710200000|2024-04-10 00:50:00|95.17|92.77|94.98|92.58|95.17|92.77|94.98|92.58|0
1712710500000|2024-04-10 00:55:00|95.03|92.63|95.05|92.65|95.07|92.67|94.98|92.58|0
1712710800000|2024-04-10 01:00:00|95.03|92.63|94.98|92.58|95.07|92.67|94.93|92.53|0
1712711100000|2024-04-10 01:05:00|95.02|92.62|94.98|92.58|95.02|92.62|94.98|92.58|0
1712711400000|2024-04-10 01:10:00|95.02|92.62|95.12|92.72|95.16|92.76|94.98|92.58|0
1712711700000|2024-04-10 01:15:00|95.16|92.76|95.12|92.72|95.16|92.76|94.97|92.57|0
1712712000000|2024-04-10 01:20:00|95.16|92.76|95.26|92.86|95.3|92.9|95.11|92.71|0
1712712300000|2024-04-10 01:25:00|95.3|92.9|95.45|93.05|95.47|93.07|95.26|92.86|0
1712712600000|2024-04-10 01:30:00|95.49|93.09|95.44|93.04|95.54|93.14|95.35|92.95|0
1712712900000|2024-04-10 01:35:00|95.42|93.02|95.49|93.09|95.59|93.19|95.42|93.02|0
1712713200000|2024-04-10 01:40:00|95.44|93.04|95.44|93.04|95.49|93.09|95.39|92.99|0
1712713500000|2024-04-10 01:45:00|95.47|93.07|95.3|92.9|95.47|93.07|95.25|92.85|0
1712713800000|2024-04-10 01:50:00|95.25|92.85|95.2|92.8|95.3|92.9|95.15|92.75|0
1712714100000|2024-04-10 01:55:00|95.25|92.85|94.96|92.56|95.25|92.85|94.96|92.56|0
1712714400000|2024-04-10 02:00:00|95.01|92.61|95.1|92.7|95.1|92.7|94.96|92.56|0
1712714700000|2024-04-10 02:05:00|95.15|92.75|95.1|92.7|95.2|92.8|95.1|92.7|0
1712715000000|2024-04-10 02:10:00|95.12|92.72|95.24|92.84|95.31|92.91|95.1|92.7|0
1712715300000|2024-04-10 02:15:00|95.29|92.89|95.14|92.74|95.34|92.94|95.14|92.74|0
1712715600000|2024-04-10 02:20:00|95.17|92.77|95.05|92.65|95.19|92.79|95|92.6|0
1712715900000|2024-04-10 02:25:00|95|92.6|95|92.6|95.09|92.69|95|92.6|0
1712716200000|2024-04-10 02:30:00|95.05|92.65|94.95|92.55|95.09|92.69|94.95|92.55|0
1712716500000|2024-04-10 02:35:00|95|92.6|95|92.6|95.09|92.69|94.9|92.5|0
1712716800000|2024-04-10 02:40:00|95.02|92.62|95.04|92.64|95.04|92.64|94.99|92.59|0
1712717100000|2024-04-10 02:45:00|94.99|92.59|95.22|92.82|95.22|92.82|94.8|92.4|0
1712717400000|2024-04-10 02:50:00|95.98|93.58|96.44|94.04|96.49|94.09|95.98|93.58|0
1712717700000|2024-04-10 02:55:00|96.49|94.09|96.3|93.9|96.49|94.09|96.25|93.85|0
1712718000000|2024-04-10 03:00:00|96.25|93.85|96.25|93.85|96.35|93.95|96.25|93.85|0
1712718300000|2024-04-10 03:05:00|96.3|93.9|96.34|93.94|96.35|93.95|96.25|93.85|0
1712718600000|2024-04-10 03:10:00|96.3|93.9|96.34|93.94|96.39|93.99|96.3|93.9|0
1712718900000|2024-04-10 03:15:00|96.39|93.99|96.29|93.89|96.39|93.99|96.29|93.89|0
1712719200000|2024-04-10 03:20:00|96.25|93.85|96.29|93.89|96.34|93.94|96.25|93.85|0
1712719500000|2024-04-10 03:25:00|96.32|93.92|96.29|93.89|96.32|93.92|96.24|93.84|0
1712719800000|2024-04-10 03:30:00|96.24|93.84|96.29|93.89|96.29|93.89|96.19|93.79|0
1712720100000|2024-04-10 03:35:00|96.24|93.84|96.43|94.03|96.48|94.08|96.24|93.84|0
1712720400000|2024-04-10 03:40:00|96.38|93.98|96.43|94.03|96.43|94.03|96.38|93.98|0
1712720700000|2024-04-10 03:45:00|96.48|94.08|96.33|93.93|96.48|94.08|96.33|93.93|0
1712721000000|2024-04-10 03:50:00|96.38|93.98|96.43|94.03|96.43|94.03|96.38|93.98|0
1712721300000|2024-04-10 03:55:00|96.47|94.07|96.33|93.93|96.47|94.07|96.33|93.93|0
1712721600000|2024-04-10 04:00:00|96.35|93.95|96.33|93.93|96.38|93.98|96.28|93.88|0
1712721900000|2024-04-10 04:05:00|96.28|93.88|96.18|93.78|96.33|93.93|96.18|93.78|0
1712722200000|2024-04-10 04:10:00|96.23|93.83|96.23|93.83|96.28|93.88|96.18|93.78|0
1712722500000|2024-04-10 04:15:00|96.28|93.88|96.23|93.83|96.28|93.88|96.18|93.78|0
1712722800000|2024-04-10 04:20:00|96.18|93.78|96.13|93.73|96.27|93.87|96.13|93.73|0
1712723400000|2024-04-10 04:30:00|96.18|93.78|96.13|93.73|96.22|93.82|96.13|93.73|0
1712723700000|2024-04-10 04:35:00|96.08|93.68|96.03|93.63|96.13|93.73|96.03|93.63|0
1712724000000|2024-04-10 04:40:00|96.08|93.68|96.08|93.68|96.08|93.68|96.03|93.63|0
1712724300000|2024-04-10 04:45:00|96.12|93.72|96.17|93.77|96.17|93.77|96.08|93.68|0
1712724600000|2024-04-10 04:50:00|96.12|93.72|96.22|93.82|96.22|93.82|96.12|93.72|0
1712724900000|2024-04-10 04:55:00|96.19|93.79|96.21|93.81|96.22|93.82|96.17|93.77|0
1712725200000|2024-04-10 05:00:00|96.17|93.77|96.12|93.72|96.26|93.86|96.12|93.72|0
1712725500000|2024-04-10 05:05:00|96.17|93.77|96.12|93.72|96.17|93.77|96.12|93.72|0
1712725800000|2024-04-10 05:10:00|96.07|93.67|96.11|93.71|96.16|93.76|96.07|93.67|0
1712726100000|2024-04-10 05:15:00|96.07|93.67|96.11|93.71|96.16|93.76|96.07|93.67|0
1712726400000|2024-04-10 05:20:00|96.16|93.76|96.21|93.81|96.26|93.86|96.16|93.76|0
1712726700000|2024-04-10 05:25:00|96.23|93.83|96.16|93.76|96.25|93.85|96.11|93.71|0
1712727000000|2024-04-10 05:30:00|96.11|93.71|95.99|93.59|96.11|93.71|95.82|93.42|0
1712727300000|2024-04-10 05:35:00|95.97|93.57|96.08|93.68|96.11|93.71|95.96|93.56|0
1712727600000|2024-04-10 05:40:00|96.11|93.71|96.34|93.94|96.34|93.94|96.06|93.66|0
1712727900000|2024-04-10 05:45:00|96.37|93.97|96.72|94.32|96.72|94.32|96.34|93.94|0
1712728200000|2024-04-10 05:50:00|96.68|94.28|96.68|94.28|96.72|94.32|96.58|94.18|0
1712728500000|2024-04-10 05:55:00|96.63|94.23|96.72|94.32|96.72|94.32|96.58|94.18|0
1712728800000|2024-04-10 06:00:00|96.67|94.27|96.72|94.32|96.75|94.35|96.58|94.18|0
1712729100000|2024-04-10 06:05:00|96.7|94.3|96.53|94.13|96.72|94.32|96.48|94.08|0
1712729400000|2024-04-10 06:10:00|96.48|94.08|96.38|93.98|96.57|94.17|96.29|93.89|0
1712729700000|2024-04-10 06:15:00|96.43|94.03|96.52|94.12|96.67|94.27|96.43|94.03|0
1712730000000|2024-04-10 06:20:00|96.48|94.08|96.43|94.03|96.57|94.17|96.33|93.93|0
1712730300000|2024-04-10 06:25:00|96.38|93.98|95.87|93.47|96.38|93.98|95.82|93.42|0
1712730600000|2024-04-10 06:30:00|95.82|93.42|96.06|93.66|96.15|93.75|95.73|93.33|0
1712730900000|2024-04-10 06:35:00|96.1|93.7|96.01|93.61|96.1|93.7|95.94|93.54|0
1712731200000|2024-04-10 06:40:00|95.96|93.56|96.01|93.61|96.2|93.8|95.96|93.56|0
1712731500000|2024-04-10 06:45:00|95.96|93.56|95.86|93.46|95.98|93.58|95.86|93.46|0
1712731800000|2024-04-10 06:50:00|95.91|93.51|95.96|93.56|96.05|93.65|95.91|93.51|0
1712732100000|2024-04-10 06:55:00|95.98|93.58|96.24|93.84|96.24|93.84|95.91|93.51|0
1712732400000|2024-04-10 07:00:00|96.19|93.79|96.05|93.65|96.19|93.79|95.62|93.22|0
1712732700000|2024-04-10 07:05:00|96.07|93.67|95.9|93.5|96.14|93.74|95.9|93.5|0
1712733000000|2024-04-10 07:10:00|95.86|93.46|95.85|93.45|96.09|93.69|95.81|93.41|0
1712733300000|2024-04-10 07:15:00|95.83|93.43|95.85|93.45|95.85|93.45|95.62|93.22|0
1712733600000|2024-04-10 07:20:00|95.8|93.4|96.14|93.74|96.18|93.78|95.8|93.4|0
1712733900000|2024-04-10 07:25:00|96.18|93.78|95.52|93.12|96.18|93.78|95.47|93.07|0
1712734200000|2024-04-10 07:30:00|95.56|93.16|95.61|93.21|95.66|93.26|95.33|92.93|0
1712734500000|2024-04-10 07:35:00|95.66|93.26|95.94|93.54|95.94|93.54|95.61|93.21|0
1712734800000|2024-04-10 07:40:00|95.99|93.59|95.56|93.16|95.99|93.59|95.51|93.11|0
1712735100000|2024-04-10 07:45:00|95.61|93.21|95.63|93.23|95.75|93.35|95.42|93.02|0
1712735400000|2024-04-10 07:50:00|95.65|93.25|95.6|93.2|95.65|93.25|95.37|92.97|0
1712735700000|2024-04-10 07:55:00|95.65|93.25|95.7|93.3|95.84|93.44|95.6|93.2|0
1712736000000|2024-04-10 08:00:00|95.74|93.34|95.84|93.44|95.89|93.49|95.46|93.06|0
1712736300000|2024-04-10 08:05:00|95.79|93.39|96.03|93.63|96.12|93.72|95.65|93.25|0
1712736600000|2024-04-10 08:10:00|95.98|93.58|95.84|93.44|96.03|93.63|95.84|93.44|0
1712736900000|2024-04-10 08:15:00|95.88|93.48|95.6|93.2|95.88|93.48|95.55|93.15|0
1712737200000|2024-04-10 08:20:00|95.57|93.17|95.98|93.58|96|93.6|95.55|93.15|0
1712737500000|2024-04-10 08:25:00|95.93|93.53|95.74|93.34|95.93|93.53|95.55|93.15|0
1712737800000|2024-04-10 08:30:00|95.71|93.31|95.64|93.24|95.78|93.38|95.45|93.05|0
1712738100000|2024-04-10 08:35:00|95.69|93.29|95.49|93.09|95.83|93.43|95.47|93.07|0
1712738400000|2024-04-10 08:40:00|95.45|93.05|95.71|93.31|95.73|93.33|95.45|93.05|0
1712738700000|2024-04-10 08:45:00|95.68|93.28|95.59|93.19|95.87|93.47|95.54|93.14|0
1712739000000|2024-04-10 08:50:00|95.54|93.14|95.25|92.85|95.59|93.19|95.21|92.81|0
1712739300000|2024-04-10 08:55:00|95.21|92.81|95.06|92.66|95.21|92.81|94.92|92.52|0
1712739600000|2024-04-10 09:00:00|95.02|92.62|95.77|93.37|95.77|93.37|94.78|92.38|0
1712739900000|2024-04-10 09:05:00|95.82|93.42|95.61|93.21|95.87|93.47|95.44|93.04|0
1712740200000|2024-04-10 09:10:00|95.53|93.13|95.67|93.27|95.67|93.27|95.44|93.04|0
1712740500000|2024-04-10 09:15:00|95.63|93.23|95.58|93.18|95.82|93.42|95.48|93.08|0
1712740800000|2024-04-10 09:20:00|95.62|93.22|95.67|93.27|95.72|93.32|95.53|93.13|0
1712741100000|2024-04-10 09:25:00|95.72|93.32|95.76|93.36|95.81|93.41|95.53|93.13|0
1712741400000|2024-04-10 09:30:00|95.72|93.32|95.81|93.41|95.95|93.55|95.72|93.32|0
1712741700000|2024-04-10 09:35:00|95.86|93.46|96.29|93.89|96.33|93.93|95.86|93.46|0
1712742000000|2024-04-10 09:40:00|96.33|93.93|96.24|93.84|96.33|93.93|96.14|93.74|0
1712742300000|2024-04-10 09:45:00|96.28|93.88|96.14|93.74|96.28|93.88|96.14|93.74|0
1712742600000|2024-04-10 09:50:00|96.24|93.84|96.23|93.83|96.47|94.07|96.14|93.74|0
1712742900000|2024-04-10 09:55:00|96.28|93.88|96.52|94.12|96.57|94.17|96.19|93.79|0
1712743200000|2024-04-10 10:00:00|96.57|94.17|96.52|94.12|97.1|94.7|96.23|93.83|0
1712743500000|2024-04-10 10:05:00|96.57|94.17|96.42|94.02|96.57|94.17|96.33|93.93|0
1712743800000|2024-04-10 10:10:00|96.37|93.97|96.28|93.88|96.42|94.02|96.18|93.78|0
1712744100000|2024-04-10 10:15:00|96.23|93.83|96.46|94.06|96.56|94.16|96.23|93.83|0
1712744400000|2024-04-10 10:20:00|96.42|94.02|96.56|94.16|96.56|94.16|96.32|93.92|0
1712744700000|2024-04-10 10:25:00|96.51|94.11|96.46|94.06|96.58|94.18|96.37|93.97|0
1712745000000|2024-04-10 10:30:00|96.41|94.01|96.32|93.92|96.75|94.35|96.32|93.92|0
1712745300000|2024-04-10 10:35:00|96.36|93.96|96.32|93.92|96.46|94.06|96.32|93.92|0
1712745600000|2024-04-10 10:40:00|96.31|93.91|96.31|93.91|96.36|93.96|96.08|93.68|0
1712745900000|2024-04-10 10:45:00|96.36|93.96|96.22|93.82|96.5|94.1|96.22|93.82|0
1712746200000|2024-04-10 10:50:00|96.19|93.79|95.83|93.43|96.22|93.82|95.83|93.43|0
1712746500000|2024-04-10 10:55:00|95.79|93.39|95.69|93.29|95.88|93.48|95.69|93.29|0
1712746800000|2024-04-10 11:00:00|95.74|93.34|95.74|93.34|95.83|93.43|95.55|93.15|0
1712747100000|2024-04-10 11:05:00|95.76|93.36|95.5|93.1|95.78|93.38|95.45|93.05|0
1712747400000|2024-04-10 11:10:00|95.45|93.05|95.4|93|95.54|93.14|95.26|92.86|0
1712747700000|2024-04-10 11:15:00|95.35|92.95|95.49|93.09|95.54|93.14|95.35|92.95|0
1712748000000|2024-04-10 11:20:00|95.54|93.14|95.59|93.19|95.68|93.28|95.44|93.04|0
1712748300000|2024-04-10 11:25:00|95.54|93.14|95.54|93.14|95.68|93.28|95.44|93.04|0
1712748600000|2024-04-10 11:30:00|95.58|93.18|95.3|92.9|95.58|93.18|95.25|92.85|0
1712748900000|2024-04-10 11:35:00|95.25|92.85|95.39|92.99|95.49|93.09|95.25|92.85|0
1712749200000|2024-04-10 11:40:00|95.34|92.94|95.2|92.8|95.53|93.13|95.2|92.8|0
1712749500000|2024-04-10 11:45:00|95.3|92.9|95.2|92.8|95.34|92.94|95.15|92.75|0
1712749800000|2024-04-10 11:50:00|95.15|92.75|95.48|93.08|95.48|93.08|95.15|92.75|0
1712750100000|2024-04-10 11:55:00|95.46|93.06|95.15|92.75|95.53|93.13|95.15|92.75|0
1712750400000|2024-04-10 12:00:00|95.1|92.7|94.77|92.37|95.29|92.89|94.77|92.37|0
1712750700000|2024-04-10 12:05:00|94.67|92.27|94.58|92.18|94.82|92.42|94.49|92.09|0
1712751000000|2024-04-10 12:10:00|94.63|92.23|94.2|91.8|94.63|92.23|94.11|91.71|0
1712751300000|2024-04-10 12:15:00|94.3|91.9|95.14|92.74|95.14|92.74|94.3|91.9|0
1712751600000|2024-04-10 12:20:00|95.24|92.84|95.24|92.84|95.38|92.98|95.09|92.69|0
1712751900000|2024-04-10 12:25:00|95.19|92.79|93.78|91.38|95.47|93.07|92.84|90.44|0
1712752200000|2024-04-10 12:30:00|94.29|91.89|104.5|102.1|107.99|105.59|94.29|91.89|0
1712752500000|2024-04-10 12:35:00|104.3|101.9|108.97|106.57|109.29|106.89|104.3|101.9|0
1712752800000|2024-04-10 12:40:00|109.02|106.62|110.53|108.13|111.73|109.33|109.02|106.62|0
1712753100000|2024-04-10 12:45:00|110.48|108.08|108.28|105.88|110.48|108.08|107.53|105.13|0
1712753400000|2024-04-10 12:50:00|108.38|105.98|107.12|104.72|108.54|106.14|106.11|103.71|0
1712753700000|2024-04-10 12:55:00|107.22|104.82|108.13|105.73|108.71|106.31|107.17|104.77|0
1712754000000|2024-04-10 13:00:00|108.18|105.78|109.46|107.06|110.33|107.93|108.18|105.78|0
1712754300000|2024-04-10 13:05:00|109.36|106.96|109.89|107.49|110.49|108.09|109.03|106.63|0
1712754600000|2024-04-10 13:10:00|109.13|106.73|110.8|108.4|111.13|108.73|109.07|106.67|0
1712754900000|2024-04-10 13:15:00|110.53|108.13|108.38|105.98|110.53|108.13|107.79|105.39|0
1712755200000|2024-04-10 13:20:00|108.59|106.19|107.95|105.55|109.5|107.1|107.32|104.92|0
1712755500000|2024-04-10 13:25:00|108.06|105.66|106.89|104.49|108.38|105.98|106.52|104.12|0
1712755800000|2024-04-10 13:30:00|107.16|104.76|108.69|106.29|109.44|107.04|106.73|104.33|0
1712756100000|2024-04-10 13:35:00|108.59|106.19|107.4|105|109.33|106.93|106.88|104.48|0
1712756400000|2024-04-10 13:40:00|107.72|105.32|106.19|103.79|108.36|105.96|106.04|103.64|0
1712756700000|2024-04-10 13:45:00|106.25|103.85|109.45|107.05|109.56|107.16|106.25|103.85|0
1712757000000|2024-04-10 13:50:00|109.4|107|106.49|104.09|109.45|107.05|106.33|103.93|0
1712757300000|2024-04-10 13:55:00|106.7|104.3|108.51|106.11|108.67|106.27|105.81|103.41|0
1712757600000|2024-04-10 14:00:00|108.73|106.33|109.47|107.07|109.47|107.07|107.93|105.53|0
1712757900000|2024-04-10 14:05:00|109.1|106.7|106.77|104.37|109.1|106.7|106.46|104.06|0
1712758200000|2024-04-10 14:10:00|107.03|104.63|107.34|104.94|107.76|105.36|106.77|104.37|0
1712758500000|2024-04-10 14:15:00|107.4|105|105.83|103.43|108.24|105.84|105.57|103.17|0
1712758800000|2024-04-10 14:20:00|106.09|103.69|105.93|103.53|106.84|104.44|105.41|103.01|0
1712759100000|2024-04-10 14:25:00|105.83|103.43|105.93|103.53|106.09|103.69|105.05|102.65|0
1712759400000|2024-04-10 14:30:00|106.09|103.69|104.59|102.19|106.09|103.69|104.23|101.83|0
1712759700000|2024-04-10 14:35:00|104.69|102.29|103.05|100.65|104.69|102.29|102.65|100.25|0
1712760000000|2024-04-10 14:40:00|103.1|100.7|104.12|101.72|104.72|102.32|103|100.6|0
1712760300000|2024-04-10 14:45:00|104.02|101.62|104.48|102.08|104.99|102.59|103.71|101.31|0
1712760600000|2024-04-10 14:50:00|104.43|102.03|105.93|103.53|105.98|103.58|104.12|101.72|0
1712760900000|2024-04-10 14:55:00|105.87|103.47|105.73|103.33|106.67|104.27|105.18|102.78|0
1712761200000|2024-04-10 15:00:00|105.57|103.17|106.87|104.47|106.93|104.53|105.57|103.17|0
1712761500000|2024-04-10 15:05:00|106.82|104.42|106.5|104.1|107.13|104.73|106.04|103.64|0
1712761800000|2024-04-10 15:10:00|106.61|104.21|106.97|104.57|107.71|105.31|106.61|104.21|0
1712762100000|2024-04-10 15:15:00|107.03|104.63|107.55|105.15|107.76|105.36|106.82|104.42|0
1712762400000|2024-04-10 15:20:00|107.5|105.1|106.97|104.57|107.55|105.15|106.5|104.1|0
1712762700000|2024-04-10 15:25:00|106.92|104.52|105.77|103.37|106.97|104.57|105.77|103.37|0
1712763000000|2024-04-10 15:30:00|105.66|103.26|106.65|104.25|107.44|105.04|105.66|103.26|0
1712763300000|2024-04-10 15:35:00|106.71|104.31|107.81|105.41|107.92|105.52|106.55|104.15|0
1712763600000|2024-04-10 15:40:00|107.76|105.36|108.6|106.2|108.87|106.47|107.7|105.3|0
1712763900000|2024-04-10 15:45:00|108.55|106.15|108.34|105.94|108.82|106.42|107.81|105.41|0
1712764200000|2024-04-10 15:50:00|108.28|105.88|108.12|105.72|108.55|106.15|107.91|105.51|0
1712764500000|2024-04-10 15:55:00|108.07|105.67|108.17|105.77|108.6|106.2|107.96|105.56|0
1712764800000|2024-04-10 16:00:00|108.12|105.72|107.54|105.14|108.65|106.25|107.38|104.98|0
1712765100000|2024-04-10 16:05:00|107.48|105.08|108.01|105.61|108.33|105.93|107.17|104.77|0
1712765400000|2024-04-10 16:10:00|107.91|105.51|108.86|106.46|108.91|106.51|107.85|105.45|0
1712765700000|2024-04-10 16:15:00|108.81|106.41|108.37|105.97|108.81|106.41|107.51|105.11|0
1712766000000|2024-04-10 16:20:00|108.42|106.02|108.05|105.65|108.63|106.23|108.05|105.65|0
1712766300000|2024-04-10 16:25:00|107.99|105.59|107.78|105.38|107.99|105.59|107.36|104.96|0
1712766600000|2024-04-10 16:30:00|107.73|105.33|107.73|105.33|108.1|105.7|107.62|105.22|0
1712766900000|2024-04-10 16:35:00|107.67|105.27|107.3|104.9|107.67|105.27|106.88|104.48|0
1712767200000|2024-04-10 16:40:00|107.35|104.95|107.78|105.38|107.78|105.38|107.09|104.69|0
1712767500000|2024-04-10 16:45:00|107.83|105.43|107.19|104.79|107.88|105.48|107.09|104.69|0
1712767800000|2024-04-10 16:50:00|107.25|104.85|106.51|104.11|107.51|105.11|106.51|104.11|0
1712768100000|2024-04-10 16:55:00|106.56|104.16|106.09|103.69|106.67|104.27|105.67|103.27|0
1712768400000|2024-04-10 17:00:00|105.98|103.58|108.88|106.48|109.42|107.02|105.52|103.12|0
1712768700000|2024-04-10 17:05:00|108.83|106.43|110.39|107.99|110.44|108.04|108.83|106.43|0
1712769000000|2024-04-10 17:10:00|110.33|107.93|110.16|107.76|111.68|109.28|102.04|99.64|0
1712769300000|2024-04-10 17:15:00|110.27|107.87|108.45|106.05|110.81|108.41|108.45|106.05|0
1712769600000|2024-04-10 17:20:00|108.51|106.11|105.52|103.12|108.72|106.32|105.36|102.96|0
1712769900000|2024-04-10 17:25:00|105.62|103.22|107.71|105.31|107.71|105.31|105.05|102.65|0
1712770200000|2024-04-10 17:30:00|107.6|105.2|109.03|106.63|110.05|107.65|106.97|104.57|0
1712770500000|2024-04-10 17:35:00|108.98|106.58|110.64|108.24|110.74|108.34|108.87|106.47|0
1712770800000|2024-04-10 17:40:00|110.53|108.13|111.12|108.72|113.18|110.78|109.88|107.48|0
1712771100000|2024-04-10 17:45:00|111.17|108.77|109.99|107.59|111.34|108.94|109.94|107.54|0
1712771400000|2024-04-10 17:50:00|110.1|107.7|109.78|107.38|110.96|108.56|109.62|107.22|0
1712771700000|2024-04-10 17:55:00|109.72|107.32|108.47|106.07|109.99|107.59|106.2|103.8|0
1712772000000|2024-04-10 18:00:00|108.53|106.13|107.34|104.94|109.35|106.95|106.97|104.57|0
1712772300000|2024-04-10 18:05:00|107.29|104.89|107.86|105.46|108.87|106.47|107.29|104.89|0
1712772600000|2024-04-10 18:10:00|107.92|105.52|107.34|104.94|108.65|106.25|107.13|104.73|0
1712772900000|2024-04-10 18:15:00|107.28|104.88|108.7|106.3|109.13|106.73|106.71|104.31|0
1712773200000|2024-04-10 18:20:00|108.39|105.99|109.87|107.47|110.03|107.63|107.54|105.14|0
1712773500000|2024-04-10 18:25:00|109.71|107.31|109.76|107.36|109.92|107.52|108.6|106.2|0
1712773800000|2024-04-10 18:30:00|109.66|107.26|109.5|107.1|110.08|107.68|109.07|106.67|0
1712774100000|2024-04-10 18:35:00|109.66|107.26|108.27|105.87|109.82|107.42|108.17|105.77|0
1712774400000|2024-04-10 18:40:00|108.43|106.03|108.17|105.77|108.8|106.4|107.8|105.4|0
1712774700000|2024-04-10 18:45:00|108.22|105.82|108.11|105.71|108.69|106.29|107.8|105.4|0
1712775000000|2024-04-10 18:50:00|108.17|105.77|109.01|106.61|109.44|107.04|107.69|105.29|0
1712775300000|2024-04-10 18:55:00|109.06|106.66|111.04|108.64|111.1|108.7|109.06|106.66|0
1712775600000|2024-04-10 19:00:00|111.1|108.7|111.15|108.75|111.26|108.86|109.7|107.3|0
1712775900000|2024-04-10 19:05:00|111.09|108.69|109.75|107.35|111.31|108.91|109.75|107.35|0
1712776200000|2024-04-10 19:10:00|109.7|107.3|107.95|105.55|109.8|107.4|107.95|105.55|0
1712776500000|2024-04-10 19:15:00|107.89|105.49|107.26|104.86|108.32|105.92|107.06|104.66|0
1712776800000|2024-04-10 19:20:00|107.21|104.81|106.38|103.98|107.42|105.02|106.27|103.87|0
1712777100000|2024-04-10 19:25:00|106.53|104.13|106.62|104.22|108.71|106.31|105.01|102.61|0
1712777400000|2024-04-10 19:30:00|106.35|103.95|107.77|105.37|108.3|105.9|106.35|103.95|0
1712777700000|2024-04-10 19:35:00|107.82|105.42|108.24|105.84|108.3|105.9|107.3|104.9|0
1712778000000|2024-04-10 19:40:00|108.19|105.79|106.04|103.64|108.19|105.79|105.88|103.48|0
1712778300000|2024-04-10 19:45:00|106.19|103.79|105.72|103.32|106.4|104|105.15|102.75|0
1712778600000|2024-04-10 19:50:00|105.78|103.38|105.67|103.27|106.61|104.21|105.67|103.27|0
1712778900000|2024-04-10 19:55:00|105.72|103.32|106.5|104.1|106.82|104.42|105.05|102.65|0
1712779200000|2024-04-10 20:00:00|106.92|104.52|108.13|105.73|108.39|105.99|106.92|104.52|0
1712779500000|2024-04-10 20:05:00|108.08|105.68|108.45|106.05|108.92|106.52|108.08|105.68|0
1712779800000|2024-04-10 20:10:00|108.39|105.99|108.44|106.04|108.45|106.05|108.13|105.73|0
1712780100000|2024-04-10 20:15:00|108.39|105.99|108.18|105.78|108.5|106.1|107.86|105.46|0
1712780400000|2024-04-10 20:20:00|108.23|105.83|108.23|105.83|108.39|105.99|108.12|105.72|0
1712780700000|2024-04-10 20:25:00|108.26|105.86|108.07|105.67|108.26|105.86|107.91|105.51|0
1712781000000|2024-04-10 20:30:00|108.04|105.64|108.28|105.88|108.33|105.93|107.96|105.56|0
1712781300000|2024-04-10 20:35:00|108.23|105.83|107.91|105.51|108.23|105.83|107.91|105.51|0
1712781600000|2024-04-10 20:40:00|107.93|105.53|107.96|105.56|108.09|105.69|107.83|105.43|0
1712781900000|2024-04-10 20:45:00|108.01|105.61|107.74|105.34|108.06|105.66|107.74|105.34|0
1712782200000|2024-04-10 20:50:00|107.8|105.4|107.58|105.18|107.88|105.48|107.48|105.08|0
1712782500000|2024-04-10 20:55:00|107.53|105.13|107.19|104.79|107.66|105.26|107.11|104.71|0
1712782800000|2024-04-10 21:00:00|107.24|104.84|107.21|104.81|107.27|104.87|107.13|104.73|0
1712783100000|2024-04-10 21:05:00|107.27|104.87|107.36|104.96|107.47|105.07|107.27|104.87|0
1712783400000|2024-04-10 21:10:00|107.32|104.92|107.36|104.96|107.42|105.02|107.23|104.83|0
1712783700000|2024-04-10 21:15:00|107.35|104.95|107.34|104.94|107.36|104.96|107.33|104.93|0
1712784000000|2024-04-10 21:20:00|107.37|104.97|107.34|104.94|107.39|104.99|107.34|104.94|0
1712784300000|2024-04-10 21:25:00|107.35|104.95|107.38|104.98|107.38|104.98|107.33|104.93|0
1712784600000|2024-04-10 21:30:00|107.34|104.94|107.41|105.01|107.41|105.01|107.34|104.94|0
1712784900000|2024-04-10 21:35:00|107.43|105.03|107.43|105.03|107.43|105.03|107.43|105.03|0
1712785200000|2024-04-10 21:40:00|107.42|105.02|107.4|105|107.43|105.03|107.4|105|0
1712785500000|2024-04-10 21:45:00|107.41|105.01|107.35|104.95|107.45|105.05|107.34|104.94|0
1712785800000|2024-04-10 21:50:00|107.34|104.94|107.32|104.92|107.37|104.97|107.3|104.9|0
1712786100000|2024-04-10 21:55:00|107.31|104.91|107.37|104.97|107.41|105.01|107.31|104.91|0
1712786400000|2024-04-10 22:00:00|107.7|105.3|108.46|106.06|108.51|106.11|107.7|105.3|0
1712786700000|2024-04-10 22:05:00|108.49|106.09|108.57|106.17|108.81|106.41|108.41|106.01|0
1712787000000|2024-04-10 22:10:00|108.51|106.11|108.46|106.06|108.62|106.22|108.35|105.95|0
1712787300000|2024-04-10 22:15:00|108.4|106|108.3|105.9|108.4|106|108.19|105.79|0
1712787600000|2024-04-10 22:20:00|108.27|105.87|107.92|105.52|108.27|105.87|107.92|105.52|0
1712787900000|2024-04-10 22:25:00|107.9|105.5|107.92|105.52|107.92|105.52|107.82|105.42|0
1712788200000|2024-04-10 22:30:00|107.82|105.42|108.08|105.68|108.35|105.95|107.82|105.42|0
1712788500000|2024-04-10 22:35:00|108.05|105.65|108.08|105.68|108.08|105.68|107.97|105.57|0
1712788800000|2024-04-10 22:40:00|108.03|105.63|107.95|105.55|108.08|105.68|107.89|105.49|0
1712789100000|2024-04-10 22:45:00|107.92|105.52|108.08|105.68|108.13|105.73|107.81|105.41|0
1712789400000|2024-04-10 22:50:00|108.02|105.62|108.23|105.83|108.29|105.89|107.97|105.57|0
1712789700000|2024-04-10 22:55:00|108.29|105.89|108.18|105.78|108.34|105.94|108.18|105.78|0
1712790000000|2024-04-10 23:00:00|108.23|105.83|108.71|106.31|108.81|106.41|108.18|105.78|0
1712790300000|2024-04-10 23:05:00|108.65|106.25|108.73|106.33|108.73|106.33|108.52|106.12|0
1712790600000|2024-04-10 23:10:00|108.76|106.36|108.97|106.57|109.18|106.78|108.7|106.3|0
1712790900000|2024-04-10 23:15:00|109|106.6|109.29|106.89|109.5|107.1|108.97|106.57|0
1712791200000|2024-04-10 23:20:00|109.23|106.83|109.31|106.91|109.34|106.94|109.02|106.62|0
1712791500000|2024-04-10 23:25:00|109.29|106.89|109.12|106.72|109.61|107.21|109.12|106.72|0
1712791800000|2024-04-10 23:30:00|109.15|106.75|109.02|106.62|109.18|106.78|109.02|106.62|0
1712792100000|2024-04-10 23:35:00|109.04|106.64|108.59|106.19|109.07|106.67|108.38|105.98|0
1712792400000|2024-04-10 23:40:00|108.54|106.14|108.43|106.03|108.59|106.19|108.43|106.03|0
1712792700000|2024-04-10 23:45:00|108.37|105.97|108.48|106.08|108.53|106.13|108.32|105.92|0
1712793000000|2024-04-10 23:50:00|108.53|106.13|108.74|106.34|108.9|106.5|108.48|106.08|0
1712793300000|2024-04-10 23:55:00|108.8|106.4|108.74|106.34|108.96|106.56|108.69|106.29|0
1712793600000|2024-04-11 00:00:00|108.69|106.29|108.05|105.65|108.79|106.39|107.84|105.44|0
1712793900000|2024-04-11 00:05:00|108.08|105.68|108.58|106.18|108.74|106.34|108.08|105.68|0
1712794200000|2024-04-11 00:10:00|108.53|106.13|108.34|105.94|108.53|106.13|108.1|105.7|0
1712794500000|2024-04-11 00:15:00|108.37|105.97|107.89|105.49|108.37|105.97|107.89|105.49|0
1712794800000|2024-04-11 00:20:00|107.94|105.54|107.52|105.12|108.07|105.67|107.52|105.12|0
1712795100000|2024-04-11 00:25:00|107.57|105.17|108.43|106.03|108.43|106.03|107.57|105.17|0
1712795400000|2024-04-11 00:30:00|108.48|106.08|108.21|105.81|108.53|106.13|108.21|105.81|0
1712795700000|2024-04-11 00:35:00|108.27|105.87|108.42|106.02|108.42|106.02|108.16|105.76|0
1712796000000|2024-04-11 00:40:00|108.37|105.97|108.63|106.23|108.79|106.39|108.32|105.92|0
1712796300000|2024-04-11 00:45:00|108.58|106.18|108.69|106.29|108.9|106.5|108.58|106.18|0
1712796600000|2024-04-11 00:50:00|108.74|106.34|108.63|106.23|108.84|106.44|108.63|106.23|0
1712796900000|2024-04-11 00:55:00|108.68|106.28|108.68|106.28|108.74|106.34|108.58|106.18|0
1712797200000|2024-04-11 01:00:00|108.71|106.31|108.26|105.86|108.71|106.31|108.26|105.86|0
1712797500000|2024-04-11 01:05:00|108.31|105.91|107.99|105.59|108.31|105.91|107.94|105.54|0
1712797800000|2024-04-11 01:10:00|108.04|105.64|107.94|105.54|108.15|105.75|107.94|105.54|0
1712798100000|2024-04-11 01:15:00|107.99|105.59|108.46|106.06|108.52|106.12|107.88|105.48|0
1712798400000|2024-04-11 01:20:00|108.52|106.12|108.89|106.49|108.94|106.54|108.46|106.06|0
1712798700000|2024-04-11 01:25:00|108.94|106.54|108.78|106.38|109.05|106.65|108.73|106.33|0
1712799000000|2024-04-11 01:30:00|108.73|106.33|108.41|106.01|108.73|106.33|108.35|105.95|0
1712799300000|2024-04-11 01:35:00|108.35|105.95|108.09|105.69|108.46|106.06|107.88|105.48|0
1712799600000|2024-04-11 01:40:00|108.03|105.63|107.95|105.55|108.19|105.79|107.93|105.53|0
1712799900000|2024-04-11 01:45:00|107.98|105.58|107.87|105.47|108.09|105.69|107.82|105.42|0
1712800200000|2024-04-11 01:50:00|107.82|105.42|107.61|105.21|107.82|105.42|107.4|105|0
1712800500000|2024-04-11 01:55:00|107.55|105.15|107.82|105.42|107.92|105.52|107.55|105.15|0
1712800800000|2024-04-11 02:00:00|107.87|105.47|107.82|105.42|107.87|105.47|107.71|105.31|0
1712801100000|2024-04-11 02:05:00|107.79|105.39|107.55|105.15|107.81|105.41|107.39|104.99|0
1712801400000|2024-04-11 02:10:00|107.6|105.2|107.55|105.15|107.6|105.2|107.39|104.99|0
1712801700000|2024-04-11 02:15:00|107.5|105.1|107.26|104.86|107.5|105.1|107.23|104.83|0
1712802000000|2024-04-11 02:20:00|107.23|104.83|107.33|104.93|107.39|104.99|107.23|104.83|0
1712802300000|2024-04-11 02:25:00|107.28|104.88|107.33|104.93|107.39|104.99|107.23|104.83|0
1712802600000|2024-04-11 02:30:00|107.28|104.88|107.33|104.93|107.49|105.09|107.28|104.88|0
1712802900000|2024-04-11 02:35:00|107.38|104.98|107.44|105.04|107.49|105.09|107.33|104.93|0
1712803200000|2024-04-11 02:40:00|107.41|105.01|107.33|104.93|107.44|105.04|107.22|104.82|0
1712803500000|2024-04-11 02:45:00|107.28|104.88|107.27|104.87|107.36|104.96|107.22|104.82|0
1712803800000|2024-04-11 02:50:00|107.22|104.82|107.62|105.22|107.64|105.24|107.22|104.82|0
1712804100000|2024-04-11 02:55:00|107.59|105.19|107.59|105.19|107.64|105.24|107.53|105.13|0
1712804400000|2024-04-11 03:00:00|107.56|105.16|107.64|105.24|107.74|105.34|107.53|105.13|0
1712804700000|2024-04-11 03:05:00|107.66|105.26|107.37|104.97|107.69|105.29|107.27|104.87|0
1712805000000|2024-04-11 03:10:00|107.4|105|107.27|104.87|107.4|105|107.21|104.81|0
1712805300000|2024-04-11 03:15:00|107.21|104.81|107.21|104.81|107.27|104.87|107.11|104.71|0
1712805600000|2024-04-11 03:20:00|107.16|104.76|107.42|105.02|107.42|105.02|107.16|104.76|0
1712805900000|2024-04-11 03:25:00|107.37|104.97|107.1|104.7|107.37|104.97|107.1|104.7|0
1712806200000|2024-04-11 03:30:00|107.08|104.68|106.89|104.49|107.1|104.7|106.71|104.31|0
1712806500000|2024-04-11 03:35:00|106.95|104.55|107.05|104.65|107.05|104.65|106.94|104.54|0
1712806800000|2024-04-11 03:40:00|107|104.6|106.89|104.49|107.1|104.7|106.84|104.44|0
1712807100000|2024-04-11 03:45:00|106.86|104.46|106.84|104.44|106.89|104.49|106.73|104.33|0
1712807400000|2024-04-11 03:50:00|106.89|104.49|106.99|104.59|107.04|104.64|106.83|104.43|0
1712807700000|2024-04-11 03:55:00|107.02|104.62|106.88|104.48|107.1|104.7|106.83|104.43|0
1712808000000|2024-04-11 04:00:00|106.91|104.51|106.83|104.43|106.94|104.54|106.73|104.33|0
1712808300000|2024-04-11 04:05:00|106.88|104.48|106.93|104.53|106.93|104.53|106.78|104.38|0
1712808600000|2024-04-11 04:10:00|106.99|104.59|106.98|104.58|107.04|104.64|106.96|104.56|0
1712808900000|2024-04-11 04:15:00|106.83|104.43|106.88|104.48|106.91|104.51|106.83|104.43|0
1712809200000|2024-04-11 04:20:00|106.83|104.43|106.72|104.32|106.85|104.45|106.67|104.27|0
1712809500000|2024-04-11 04:25:00|106.67|104.27|106.77|104.37|106.77|104.37|106.67|104.27|0
1712809800000|2024-04-11 04:30:00|106.72|104.32|106.66|104.26|106.93|104.53|106.61|104.21|0
1712810100000|2024-04-11 04:35:00|106.61|104.21|106.61|104.21|106.72|104.32|106.61|104.21|0
1712810400000|2024-04-11 04:40:00|106.56|104.16|106.66|104.26|106.66|104.26|106.56|104.16|0
1712810700000|2024-04-11 04:45:00|106.71|104.31|106.71|104.31|106.79|104.39|106.66|104.26|0
1712811000000|2024-04-11 04:50:00|106.66|104.26|106.61|104.21|106.71|104.31|106.55|104.15|0
1712811300000|2024-04-11 04:55:00|106.58|104.18|106.55|104.15|106.61|104.21|106.5|104.1|0
1712811600000|2024-04-11 05:00:00|106.5|104.1|106.52|104.12|106.58|104.18|106.39|103.99|0
1712811900000|2024-04-11 05:05:00|106.5|104.1|106.7|104.3|106.71|104.31|106.39|103.99|0
1712812200000|2024-04-11 05:10:00|106.65|104.25|106.49|104.09|106.65|104.25|106.44|104.04|0
1712812500000|2024-04-11 05:15:00|106.47|104.07|106.49|104.09|106.55|104.15|106.39|103.99|0
1712812800000|2024-04-11 05:20:00|106.44|104.04|106.49|104.09|106.49|104.09|106.39|103.99|0
1712813100000|2024-04-11 05:25:00|106.44|104.04|106.39|103.99|106.47|104.07|106.33|103.93|0
1712813400000|2024-04-11 05:30:00|106.44|104.04|106.64|104.24|106.64|104.24|106.38|103.98|0
1712813700000|2024-04-11 05:35:00|106.59|104.19|106.64|104.24|106.75|104.35|106.59|104.19|0
1712814000000|2024-04-11 05:40:00|106.7|104.3|106.64|104.24|106.75|104.35|106.64|104.24|0
1712814300000|2024-04-11 05:45:00|106.69|104.29|106.64|104.24|106.69|104.29|106.54|104.14|0
1712814600000|2024-04-11 05:50:00|106.61|104.21|106.43|104.03|106.64|104.24|106.38|103.98|0
1712814900000|2024-04-11 05:55:00|106.46|104.06|106.69|104.29|106.69|104.29|106.43|104.03|0
1712815200000|2024-04-11 06:00:00|106.66|104.26|106.84|104.44|107.03|104.63|106.64|104.24|0
1712815500000|2024-04-11 06:05:00|106.9|104.5|107.16|104.76|107.21|104.81|106.9|104.5|0
1712815800000|2024-04-11 06:10:00|107.21|104.81|107|104.6|107.21|104.81|106.89|104.49|0
1712816100000|2024-04-11 06:15:00|106.97|104.57|106.17|103.77|107.05|104.65|106.17|103.77|0
1712816400000|2024-04-11 06:20:00|106.23|103.83|105.96|103.56|106.28|103.88|105.76|103.36|0
1712816700000|2024-04-11 06:25:00|105.99|103.59|105.96|103.56|106.02|103.62|105.7|103.3|0
1712817000000|2024-04-11 06:30:00|106.01|103.61|106.01|103.61|106.12|103.72|105.86|103.46|0
1712817300000|2024-04-11 06:35:00|105.96|103.56|105.91|103.51|106.17|103.77|105.86|103.46|0
1712817600000|2024-04-11 06:40:00|105.96|103.56|106.45|104.05|106.58|104.18|105.96|103.56|0
1712817900000|2024-04-11 06:45:00|106.43|104.03|106.58|104.18|106.64|104.24|106.37|103.97|0
1712818200000|2024-04-11 06:50:00|106.63|104.23|106.89|104.49|107|104.6|106.63|104.23|0
1712818500000|2024-04-11 06:55:00|106.84|104.44|107|104.6|107.05|104.65|106.53|104.13|0
1712818800000|2024-04-11 07:00:00|107.03|104.63|106.42|104.02|107.1|104.7|106.11|103.71|0
1712819100000|2024-04-11 07:05:00|106.47|104.07|106.21|103.81|106.63|104.23|105.95|103.55|0
1712819400000|2024-04-11 07:10:00|106.16|103.76|106.26|103.86|106.42|104.02|105.95|103.55|0
1712819700000|2024-04-11 07:15:00|106.21|103.81|106.83|104.43|106.94|104.54|106.16|103.76|0
1712820000000|2024-04-11 07:20:00|106.78|104.38|106.75|104.35|106.83|104.43|106.1|103.7|0
1712820300000|2024-04-11 07:25:00|106.78|104.38|106.57|104.17|106.88|104.48|106.41|104.01|0
1712820600000|2024-04-11 07:30:00|106.46|104.06|106.41|104.01|106.62|104.22|106.05|103.65|0
1712820900000|2024-04-11 07:35:00|106.39|103.99|106.93|104.53|107.04|104.64|106.36|103.96|0
1712821200000|2024-04-11 07:40:00|106.88|104.48|107.04|104.64|107.14|104.74|106.77|104.37|0
1712821500000|2024-04-11 07:45:00|106.98|104.58|106.82|104.42|106.98|104.58|106.61|104.21|0
1712821800000|2024-04-11 07:50:00|106.88|104.48|106.82|104.42|107.01|104.61|106.67|104.27|0
1712822100000|2024-04-11 07:55:00|106.88|104.48|106.51|104.11|107.03|104.63|106.4|104|0
1712822400000|2024-04-11 08:00:00|106.45|104.05|106.35|103.95|106.77|104.37|106.09|103.69|0
1712822700000|2024-04-11 08:05:00|106.45|104.05|106.19|103.79|106.56|104.16|106.03|103.63|0
1712823000000|2024-04-11 08:10:00|106.24|103.84|106.61|104.21|106.71|104.31|106.24|103.84|0
1712823300000|2024-04-11 08:15:00|106.5|104.1|106.42|104.02|106.82|104.42|106.24|103.84|0
1712823600000|2024-04-11 08:20:00|106.45|104.05|106.81|104.41|106.87|104.47|106.24|103.84|0
1712823900000|2024-04-11 08:25:00|106.92|104.52|106.71|104.31|107.07|104.67|106.55|104.15|0
1712824200000|2024-04-11 08:30:00|106.76|104.36|106.76|104.36|107.07|104.67|106.55|104.15|0
1712824500000|2024-04-11 08:35:00|106.86|104.46|106.97|104.57|107.07|104.67|106.55|104.15|0
1712824800000|2024-04-11 08:40:00|107.02|104.62|106.65|104.25|107.07|104.67|106.34|103.94|0
1712825100000|2024-04-11 08:45:00|106.54|104.14|107.65|105.25|107.65|105.25|106.54|104.14|0
1712825400000|2024-04-11 08:50:00|107.59|105.19|108.01|105.61|108.28|105.88|107.54|105.14|0
1712825700000|2024-04-11 08:55:00|108.07|105.67|108.76|106.36|108.76|106.36|108.01|105.61|0
1712826000000|2024-04-11 09:00:00|108.92|106.52|108.54|106.14|109.13|106.73|108.44|106.04|0
1712826300000|2024-04-11 09:05:00|108.52|106.12|108.97|106.57|109.02|106.62|108.33|105.93|0
1712826600000|2024-04-11 09:10:00|108.94|106.54|108.27|105.87|108.97|106.57|108.11|105.71|0
1712826900000|2024-04-11 09:15:00|108.38|105.98|109.28|106.88|109.34|106.94|108.22|105.82|0
1712827200000|2024-04-11 09:20:00|109.34|106.94|109.84|107.44|110|107.6|107.94|105.54|0
1712827500000|2024-04-11 09:25:00|109.95|107.55|109.73|107.33|110.05|107.65|109.73|107.33|0
1712827800000|2024-04-11 09:30:00|109.63|107.23|109.3|106.9|109.79|107.39|109.15|106.75|0
1712828100000|2024-04-11 09:35:00|109.25|106.85|109.36|106.96|109.49|107.09|108.77|106.37|0
1712828400000|2024-04-11 09:40:00|109.25|106.85|109.46|107.06|109.62|107.22|109.2|106.8|0
1712828700000|2024-04-11 09:45:00|109.51|107.11|109.67|107.27|109.73|107.33|109.03|106.63|0
1712829000000|2024-04-11 09:50:00|109.73|107.33|109.89|107.49|110.07|107.67|109.67|107.27|0
1712829300000|2024-04-11 09:55:00|109.83|107.43|109.67|107.27|110.15|107.75|109.62|107.22|0
1712829600000|2024-04-11 10:00:00|109.62|107.22|109.99|107.59|110.1|107.7|109.4|107|0
1712829900000|2024-04-11 10:05:00|109.94|107.54|110.39|107.99|110.63|108.23|109.94|107.54|0
1712830200000|2024-04-11 10:10:00|110.42|108.02|110.36|107.96|110.47|108.07|109.99|107.59|0
1712830500000|2024-04-11 10:15:00|110.39|107.99|110.28|107.88|110.47|108.07|110.09|107.69|0
1712830800000|2024-04-11 10:20:00|110.25|107.85|110.77|108.37|111.15|108.75|110.06|107.66|0
1712831100000|2024-04-11 10:25:00|110.82|108.42|110.28|107.88|110.87|108.47|110.23|107.83|0
1712831400000|2024-04-11 10:30:00|110.34|107.94|110.28|107.88|110.44|108.04|110.04|107.64|0
1712831700000|2024-04-11 10:35:00|110.26|107.86|110.92|108.52|110.98|108.58|110.12|107.72|0
1712832000000|2024-04-11 10:40:00|110.87|108.47|110.22|107.82|110.92|108.52|110.06|107.66|0
1712832300000|2024-04-11 10:45:00|110.17|107.77|110.28|107.88|110.71|108.31|110.12|107.72|0
1712832600000|2024-04-11 10:50:00|110.22|107.82|110.17|107.77|110.65|108.25|110.17|107.77|0
1712832900000|2024-04-11 10:55:00|110.22|107.82|110.27|107.87|110.59|108.19|110.17|107.77|0
1712833200000|2024-04-11 11:00:00|110.38|107.98|110.54|108.14|110.7|108.3|109.9|107.5|0
1712833500000|2024-04-11 11:05:00|110.49|108.09|110.7|108.3|111.02|108.62|110.49|108.09|0
1712833800000|2024-04-11 11:10:00|110.59|108.19|110.94|108.54|111.02|108.62|110.43|108.03|0
1712834100000|2024-04-11 11:15:00|110.97|108.57|111.45|109.05|111.56|109.16|110.86|108.46|0
1712834400000|2024-04-11 11:20:00|111.42|109.02|110.64|108.24|111.83|109.43|110.53|108.13|0
1712834700000|2024-04-11 11:25:00|110.59|108.19|111.26|108.86|111.28|108.88|110.59|108.19|0
1712835000000|2024-04-11 11:30:00|111.28|108.88|111.47|109.07|111.66|109.26|111.01|108.61|0
1712835300000|2024-04-11 11:35:00|111.44|109.04|111.55|109.15|111.98|109.58|111.39|108.99|0
1712835600000|2024-04-11 11:40:00|111.6|109.2|111.82|109.42|112.15|109.75|111.44|109.04|0
1712835900000|2024-04-11 11:45:00|111.87|109.47|112.8|110.4|112.8|110.4|111.77|109.37|0
1712836200000|2024-04-11 11:50:00|112.69|110.29|112.69|110.29|113.67|111.27|112.42|110.02|0
1712836500000|2024-04-11 11:55:00|112.58|110.18|112.85|110.45|113.18|110.78|112.58|110.18|0
1712836800000|2024-04-11 12:00:00|112.9|110.5|112.74|110.34|113.23|110.83|112.47|110.07|0
1712837100000|2024-04-11 12:05:00|112.79|110.39|112.19|109.79|113.01|110.61|112.14|109.74|0
1712837400000|2024-04-11 12:10:00|112.3|109.9|112.63|110.23|112.84|110.44|112.3|109.9|0
1712837700000|2024-04-11 12:15:00|112.6|110.2|112.41|110.01|113.04|110.64|111.81|109.41|0
1712838000000|2024-04-11 12:20:00|112.35|109.95|112.95|110.55|113.28|110.88|112.08|109.68|0
1712838300000|2024-04-11 12:25:00|113|110.6|113.39|110.99|113.77|111.37|112.68|110.28|0
1712838600000|2024-04-11 12:30:00|113.3|110.9|107.6|105.2|113.3|110.9|107.39|104.99|0
1712838900000|2024-04-11 12:35:00|107.49|105.09|106.17|103.77|108.12|105.72|105.61|103.21|0
1712839200000|2024-04-11 12:40:00|106.07|103.67|107.9|105.5|107.9|105.5|105.91|103.51|0
1712839500000|2024-04-11 12:45:00|107.82|105.42|106.07|103.67|107.95|105.55|106.07|103.67|0
1712839800000|2024-04-11 12:50:00|106.17|103.77|105.75|103.35|106.59|104.19|105.6|103.2|0
1712840100000|2024-04-11 12:55:00|105.81|103.41|106.38|103.98|106.79|104.39|105.44|103.04|0
1712840400000|2024-04-11 13:00:00|106.22|103.82|106.11|103.71|106.74|104.34|105.6|103.2|0
1712840700000|2024-04-11 13:05:00|106.06|103.66|105.03|102.63|106.17|103.77|104.87|102.47|0
1712841000000|2024-04-11 13:10:00|104.92|102.52|104.87|102.47|105.08|102.68|104.1|101.7|0
1712841300000|2024-04-11 13:15:00|104.92|102.52|105.23|102.83|105.44|103.04|104.51|102.11|0
1712841600000|2024-04-11 13:20:00|105.18|102.78|105.13|102.73|105.33|102.93|104.87|102.47|0
1712841900000|2024-04-11 13:25:00|105.28|102.88|104.76|102.36|105.54|103.14|104.76|102.36|0
1712842200000|2024-04-11 13:30:00|104.82|102.42|105.59|103.19|106.62|104.22|104.61|102.21|0
1712842500000|2024-04-11 13:35:00|105.38|102.98|107.1|104.7|107.21|104.81|105.38|102.98|0
1712842800000|2024-04-11 13:40:00|107.05|104.65|107.52|105.12|107.99|105.59|106.16|103.76|0
1712843100000|2024-04-11 13:45:00|107.47|105.07|107.25|104.85|107.73|105.33|106.47|104.07|0
1712843400000|2024-04-11 13:50:00|107.2|104.8|106.78|104.38|107.67|105.27|106.37|103.97|0
1712843700000|2024-04-11 13:55:00|106.63|104.23|107.04|104.64|107.57|105.17|106.1|103.7|0
1712844000000|2024-04-11 14:00:00|106.88|104.48|108.89|106.49|109.21|106.81|106.88|104.48|0
1712844300000|2024-04-11 14:05:00|108.67|106.27|110.06|107.66|110.38|107.98|108.57|106.17|0
1712844600000|2024-04-11 14:10:00|109.84|107.44|110.8|108.4|111.19|108.79|109.19|106.79|0
1712844900000|2024-04-11 14:15:00|110.74|108.34|112.31|109.91|112.86|110.46|110.74|108.34|0
1712845200000|2024-04-11 14:20:00|112.47|110.07|111.12|108.72|112.47|110.07|110.96|108.56|0
1712845500000|2024-04-11 14:25:00|111.06|108.66|111.76|109.36|112.31|109.91|111.01|108.61|0
1712845800000|2024-04-11 14:30:00|111.82|109.42|111.22|108.82|112.04|109.64|110.2|107.8|0
1712846100000|2024-04-11 14:35:00|111.11|108.71|110.09|107.69|111.33|108.93|109.93|107.53|0
1712846400000|2024-04-11 14:40:00|109.99|107.59|109.93|107.53|110.31|107.91|109.56|107.16|0
1712846700000|2024-04-11 14:45:00|109.88|107.48|109.72|107.32|109.88|107.48|109.18|106.78|0
1712847000000|2024-04-11 14:50:00|109.61|107.21|109.71|107.31|110.09|107.69|109.29|106.89|0
1712847300000|2024-04-11 14:55:00|109.66|107.26|110.41|108.01|110.46|108.06|109.5|107.1|0
1712847600000|2024-04-11 15:00:00|110.3|107.9|109.28|106.88|110.46|108.06|108.91|106.51|0
1712847900000|2024-04-11 15:05:00|109.34|106.94|110.19|107.79|110.4|108|109.28|106.88|0
1712848200000|2024-04-11 15:10:00|110.08|107.68|109.65|107.25|110.08|107.68|109.18|106.78|0
1712848500000|2024-04-11 15:15:00|109.71|107.31|109.28|106.88|109.71|107.31|108.49|106.09|0
1712848800000|2024-04-11 15:20:00|109.23|106.83|109.12|106.72|109.28|106.88|108.22|105.82|0
1712849100000|2024-04-11 15:25:00|109.07|106.67|110|107.6|110.16|107.76|109.01|106.61|0
1712849400000|2024-04-11 15:30:00|110.06|107.66|109.63|107.23|110.32|107.92|109.2|106.8|0
1712849700000|2024-04-11 15:35:00|109.58|107.18|108.88|106.48|109.68|107.28|108.67|106.27|0
1712850000000|2024-04-11 15:40:00|108.83|106.43|109.36|106.96|109.36|106.96|107.99|105.59|0
1712850300000|2024-04-11 15:45:00|109.25|106.85|108.51|106.11|109.25|106.85|108.14|105.74|0
1712850600000|2024-04-11 15:50:00|108.46|106.06|108.04|105.64|108.51|106.11|107.98|105.58|0
1712850900000|2024-04-11 15:55:00|108.09|105.69|106.26|103.86|108.09|105.69|106.05|103.65|0
1712851200000|2024-04-11 16:00:00|106.16|103.76|106.53|104.13|108.6|106.2|106.05|103.65|0
1712851500000|2024-04-11 16:05:00|106.59|104.19|106.95|104.55|106.95|104.55|106.38|103.98|0
1712851800000|2024-04-11 16:10:00|106.9|104.5|106.53|104.13|107.05|104.65|106.53|104.13|0
1712852100000|2024-04-11 16:15:00|106.69|104.29|106.27|103.87|106.95|104.55|106.17|103.77|0
1712852400000|2024-04-11 16:20:00|106.22|103.82|105.8|103.4|106.74|104.34|105.75|103.35|0
1712852700000|2024-04-11 16:25:00|105.85|103.45|107.15|104.75|107.15|104.75|105.85|103.45|0
1712853000000|2024-04-11 16:30:00|107.05|104.65|106.52|104.12|107.36|104.96|106.47|104.07|0
1712853300000|2024-04-11 16:35:00|106.47|104.07|106.84|104.44|107.1|104.7|106.32|103.92|0
1712853600000|2024-04-11 16:40:00|106.78|104.38|106.57|104.17|106.89|104.49|106.16|103.76|0
1712853900000|2024-04-11 16:45:00|106.52|104.12|105.79|103.39|106.57|104.17|105.74|103.34|0
1712854200000|2024-04-11 16:50:00|105.54|103.14|106|103.6|106.05|103.65|105.54|103.14|0
1712854500000|2024-04-11 16:55:00|106.05|103.65|106.21|103.81|106.52|104.12|105.74|103.34|0
1712854800000|2024-04-11 17:00:00|106.15|103.75|104.35|101.95|106.96|104.56|104.1|101.7|0
1712855100000|2024-04-11 17:05:00|104.4|102|102.33|99.93|104.56|102.16|102.08|99.68|0
1712855400000|2024-04-11 17:10:00|102.28|99.88|101.43|99.03|102.28|99.88|101.23|98.83|0
1712855700000|2024-04-11 17:15:00|101.28|98.88|100.63|98.23|101.78|99.38|100.58|98.18|0
1712856000000|2024-04-11 17:20:00|100.43|98.03|100.33|97.93|100.92|98.52|99.68|97.28|0
1712856300000|2024-04-11 17:25:00|100.28|97.88|100.37|97.97|100.37|97.97|99.53|97.13|0
1712856600000|2024-04-11 17:30:00|100.13|97.73|102.45|100.05|102.5|100.1|99.83|97.43|0
1712856900000|2024-04-11 17:35:00|102.4|100|103.13|100.73|103.13|100.73|102.3|99.9|0
1712857200000|2024-04-11 17:40:00|103.1|100.7|102.25|99.85|103.61|101.21|102|99.6|0
1712857500000|2024-04-11 17:45:00|102.15|99.75|101.75|99.35|102.5|100.1|101.75|99.35|0
1712857800000|2024-04-11 17:50:00|101.7|99.3|101.55|99.15|102.15|99.75|101.35|98.95|0
1712858100000|2024-04-11 17:55:00|101.75|99.35|101.6|99.2|101.8|99.4|101.3|98.9|0
1712858400000|2024-04-11 18:00:00|101.55|99.15|100.9|98.5|101.7|99.3|100.51|98.11|0
1712858700000|2024-04-11 18:05:00|100.85|98.45|99.53|97.13|100.85|98.45|99.14|96.74|0
1712859000000|2024-04-11 18:10:00|99.43|97.03|100.11|97.71|100.21|97.81|99.43|97.03|0
1712859300000|2024-04-11 18:15:00|100.02|97.62|100.11|97.71|100.21|97.81|99.57|97.17|0
1712859600000|2024-04-11 18:20:00|100.16|97.76|98.22|95.82|100.21|97.81|98.22|95.82|0
1712859900000|2024-04-11 18:25:00|98.27|95.87|97.98|95.58|98.27|95.87|97.54|95.14|0
1712860200000|2024-04-11 18:30:00|97.88|95.48|97.4|95|98.12|95.72|97.4|95|0
1712860500000|2024-04-11 18:35:00|97.44|95.04|97.25|94.85|97.64|95.24|97.15|94.75|0
1712860800000|2024-04-11 18:40:00|97.2|94.8|97.49|95.09|97.68|95.28|97.15|94.75|0
1712861100000|2024-04-11 18:45:00|97.44|95.04|98.17|95.77|98.36|95.96|97.34|94.94|0
1712861400000|2024-04-11 18:50:00|98.12|95.72|98.6|96.2|98.9|96.5|98.02|95.62|0
1712861700000|2024-04-11 18:55:00|98.55|96.15|98.65|96.25|98.7|96.3|98.16|95.76|0
1712862000000|2024-04-11 19:00:00|98.7|96.3|98.5|96.1|98.7|96.3|98.11|95.71|0
1712862300000|2024-04-11 19:05:00|98.45|96.05|98.06|95.66|98.5|96.1|97.68|95.28|0
1712862600000|2024-04-11 19:10:00|98.01|95.61|98.69|96.29|98.69|96.29|97.82|95.42|0
1712862900000|2024-04-11 19:15:00|98.64|96.24|98.89|96.49|99.04|96.64|98.3|95.9|0
1712863200000|2024-04-11 19:20:00|98.84|96.44|98.35|95.95|98.98|96.58|98.11|95.71|0
1712863500000|2024-04-11 19:25:00|98.4|96|98.3|95.9|98.64|96.24|98.06|95.66|0
1712863800000|2024-04-11 19:30:00|98.4|96|98.2|95.8|98.69|96.29|98.15|95.75|0
1712864100000|2024-04-11 19:35:00|98.15|95.75|98.25|95.85|98.47|96.07|98.15|95.75|0
1712864400000|2024-04-11 19:40:00|98.15|95.75|97.76|95.36|98.34|95.94|97.71|95.31|0
1712864700000|2024-04-11 19:45:00|97.91|95.51|98.34|95.94|98.39|95.99|97.47|95.07|0
1712865000000|2024-04-11 19:50:00|98.49|96.09|97.65|95.25|99.27|96.87|97.5|95.1|0
1712865300000|2024-04-11 19:55:00|97.4|95|100.05|97.65|100.1|97.7|97.4|95|0
1712865600000|2024-04-11 20:00:00|100|97.6|99.08|96.68|100.25|97.85|98.83|96.43|0
1712865900000|2024-04-11 20:05:00|99.13|96.73|98.63|96.23|99.13|96.73|98.59|96.19|0
1712866200000|2024-04-11 20:10:00|98.68|96.28|98.47|96.07|98.68|96.28|97.94|95.54|0
1712866500000|2024-04-11 20:15:00|98.52|96.12|98.54|96.14|98.76|96.36|98.52|96.12|0
1712866800000|2024-04-11 20:20:00|98.57|96.17|98.32|95.92|98.61|96.21|98.22|95.82|0
1712867100000|2024-04-11 20:25:00|98.37|95.97|98.32|95.92|98.37|95.97|98.27|95.87|0
1712867400000|2024-04-11 20:30:00|98.27|95.87|98.41|96.01|98.41|96.01|98.27|95.87|0
1712867700000|2024-04-11 20:35:00|98.36|95.96|98.36|95.96|98.39|95.99|98.27|95.87|0
1712868000000|2024-04-11 20:40:00|98.41|96.01|98.51|96.11|98.61|96.21|98.41|96.01|0
1712868300000|2024-04-11 20:45:00|98.56|96.16|98.51|96.11|98.61|96.21|98.51|96.11|0
1712868600000|2024-04-11 20:50:00|98.53|96.13|98.65|96.25|98.65|96.25|98.46|96.06|0
1712868900000|2024-04-11 20:55:00|98.7|96.3|98.56|96.16|98.75|96.35|98.46|96.06|0
1712869200000|2024-04-11 21:00:00|98.55|96.15|98.46|96.06|98.57|96.17|98.44|96.04|0
1712869500000|2024-04-11 21:05:00|98.5|96.1|98.54|96.14|98.54|96.14|98.5|96.1|0
1712869800000|2024-04-11 21:10:00|98.59|96.19|98.65|96.25|98.66|96.26|98.59|96.19|0
1712870100000|2024-04-11 21:15:00|98.64|96.24|98.65|96.25|98.65|96.25|98.64|96.24|0
1712870400000|2024-04-11 21:20:00|98.66|96.26|98.65|96.25|98.68|96.28|98.63|96.23|0
1712870700000|2024-04-11 21:25:00|98.62|96.22|98.65|96.25|98.65|96.25|98.62|96.22|0
1712871000000|2024-04-11 21:30:00|98.67|96.27|98.66|96.26|98.67|96.27|98.66|96.26|0
1712871300000|2024-04-11 21:35:00|98.62|96.22|98.58|96.18|98.62|96.22|98.58|96.18|0
1712871600000|2024-04-11 21:40:00|98.63|96.23|98.6|96.2|98.64|96.24|98.6|96.2|0
1712871900000|2024-04-11 21:45:00|98.63|96.23|98.6|96.2|98.63|96.23|98.59|96.19|0
1712872200000|2024-04-11 21:50:00|98.62|96.22|98.61|96.21|98.64|96.24|98.6|96.2|0
1712872500000|2024-04-11 21:55:00|98.62|96.22|98.64|96.24|98.64|96.24|98.61|96.21|0
1712872800000|2024-04-11 22:00:00|98.51|96.11|98.53|96.13|98.73|96.33|98.51|96.11|0
1712873100000|2024-04-11 22:05:00|98.51|96.11|98.24|95.84|98.51|96.11|98.19|95.79|0
1712873400000|2024-04-11 22:10:00|98.19|95.79|98.24|95.84|98.24|95.84|97.99|95.59|0
1712873700000|2024-04-11 22:15:00|98.19|95.79|97.94|95.54|98.24|95.84|97.94|95.54|0
1712874000000|2024-04-11 22:20:00|97.89|95.49|97.94|95.54|97.99|95.59|97.7|95.3|0
1712874300000|2024-04-11 22:25:00|97.99|95.59|97.99|95.59|98.09|95.69|97.94|95.54|0
1712874600000|2024-04-11 22:30:00|98.04|95.64|98.13|95.73|98.18|95.78|98.04|95.64|0
1712874900000|2024-04-11 22:35:00|98.18|95.78|98.08|95.68|98.23|95.83|98.08|95.68|0
1712875200000|2024-04-11 22:40:00|98.13|95.73|98.08|95.68|98.32|95.92|98.08|95.68|0
1712875500000|2024-04-11 22:45:00|98.1|95.7|98.13|95.73|98.18|95.78|98.03|95.63|0
1712875800000|2024-04-11 22:50:00|98.1|95.7|98.08|95.68|98.13|95.73|98.03|95.63|0
1712876100000|2024-04-11 22:55:00|98.1|95.7|98.03|95.63|98.12|95.72|98.03|95.63|0
1712876400000|2024-04-11 23:00:00|97.98|95.58|98.07|95.67|98.07|95.67|97.88|95.48|0
1712876700000|2024-04-11 23:05:00|98.12|95.72|98.02|95.62|98.12|95.72|98.02|95.62|0
1712877000000|2024-04-11 23:10:00|97.97|95.57|98.07|95.67|98.07|95.67|97.92|95.52|0
1712877300000|2024-04-11 23:15:00|98.05|95.65|98.02|95.62|98.07|95.67|97.97|95.57|0
1712877600000|2024-04-11 23:20:00|97.97|95.57|98.07|95.67|98.07|95.67|97.97|95.57|0
1712877900000|2024-04-11 23:25:00|98.02|95.62|98.16|95.76|98.16|95.76|97.97|95.57|0
1712878200000|2024-04-11 23:30:00|98.11|95.71|98.21|95.81|98.26|95.86|98.11|95.71|0
1712878500000|2024-04-11 23:35:00|98.16|95.76|98.21|95.81|98.21|95.81|98.11|95.71|0
1712878800000|2024-04-11 23:40:00|98.16|95.76|98.21|95.81|98.26|95.86|98.16|95.76|0
1712879100000|2024-04-11 23:45:00|98.16|95.76|98.74|96.34|99.04|96.64|98.16|95.76|0
1712879400000|2024-04-11 23:50:00|98.7|96.3|98.6|96.2|98.79|96.39|98.5|96.1|0
1712879700000|2024-04-11 23:55:00|98.55|96.15|98.25|95.85|98.55|96.15|98.25|95.85|0
1712880000000|2024-04-12 00:00:00|98.3|95.9|98.54|96.14|98.69|96.29|98.3|95.9|0
1712880300000|2024-04-12 00:05:00|98.49|96.09|98.64|96.24|98.69|96.29|98.49|96.09|0
1712880600000|2024-04-12 00:10:00|98.69|96.29|98.74|96.34|98.93|96.53|98.64|96.24|0
1712880900000|2024-04-12 00:15:00|98.79|96.39|98.78|96.38|98.98|96.58|98.73|96.33|0
1712881200000|2024-04-12 00:20:00|98.73|96.33|98.73|96.33|98.81|96.41|98.68|96.28|0
1712881500000|2024-04-12 00:25:00|98.78|96.38|98.83|96.43|99.28|96.88|98.44|96.04|0
1712881800000|2024-04-12 00:30:00|98.78|96.38|98.38|95.98|98.78|96.38|98.33|95.93|0
1712882100000|2024-04-12 00:35:00|98.33|95.93|98.33|95.93|98.38|95.98|98.24|95.84|0
1712882400000|2024-04-12 00:40:00|98.28|95.88|98.23|95.83|98.38|95.98|98.23|95.83|0
1712882700000|2024-04-12 00:45:00|98.28|95.88|98.21|95.81|98.28|95.88|98.18|95.78|0
1712883000000|2024-04-12 00:50:00|98.23|95.83|98.33|95.93|98.33|95.93|98.18|95.78|0
1712883300000|2024-04-12 00:55:00|98.38|95.98|98.28|95.88|98.47|96.07|98.28|95.88|0
1712883600000|2024-04-12 01:00:00|98.33|95.93|98.57|96.17|98.57|96.17|98.33|95.93|0
1712883900000|2024-04-12 01:05:00|98.52|96.12|98.67|96.27|98.72|96.32|98.47|96.07|0
1712884200000|2024-04-12 01:10:00|98.62|96.22|98.66|96.26|98.81|96.41|98.62|96.22|0
1712884500000|2024-04-12 01:15:00|98.71|96.31|98.47|96.07|98.71|96.31|98.32|95.92|0
1712884800000|2024-04-12 01:20:00|98.42|96.02|98.37|95.97|98.47|96.07|98.32|95.92|0
1712885100000|2024-04-12 01:25:00|98.32|95.92|98.37|95.97|98.37|95.97|98.27|95.87|0
1712885400000|2024-04-12 01:30:00|98.32|95.92|98.07|95.67|98.37|95.97|98.02|95.62|0
1712885700000|2024-04-12 01:35:00|98.12|95.72|98.36|95.96|98.36|95.96|98.12|95.72|0
1712886000000|2024-04-12 01:40:00|98.31|95.91|98.56|96.16|98.61|96.21|98.26|95.86|0
1712886300000|2024-04-12 01:45:00|98.58|96.18|98.07|95.67|98.61|96.21|98.07|95.67|0
1712886600000|2024-04-12 01:50:00|98.02|95.62|98.16|95.76|98.16|95.76|98.02|95.62|0
1712886900000|2024-04-12 01:55:00|98.14|95.74|98.06|95.66|98.14|95.74|98.02|95.62|0
1712887200000|2024-04-12 02:00:00|98.11|95.71|98.21|95.81|98.21|95.81|98.06|95.66|0
1712887500000|2024-04-12 02:05:00|98.26|95.86|98.21|95.81|98.26|95.86|98.16|95.76|0
1712887800000|2024-04-12 02:10:00|98.16|95.76|98.16|95.76|98.26|95.86|98.06|95.66|0
1712888100000|2024-04-12 02:15:00|98.21|95.81|98.3|95.9|98.35|95.95|98.16|95.76|0
1712888400000|2024-04-12 02:20:00|98.35|95.95|98.25|95.85|98.35|95.95|98.25|95.85|0
1712888700000|2024-04-12 02:25:00|98.28|95.88|98.35|95.95|98.35|95.95|98.15|95.75|0
1712889000000|2024-04-12 02:30:00|98.3|95.9|98.3|95.9|98.4|96|98.3|95.9|0
1712889300000|2024-04-12 02:35:00|98.32|95.92|98.25|95.85|98.35|95.95|98.2|95.8|0
1712889600000|2024-04-12 02:40:00|98.27|95.87|98.24|95.84|98.3|95.9|98.24|95.84|0
1712889900000|2024-04-12 02:45:00|98.29|95.89|98.44|96.04|98.49|96.09|98.29|95.89|0
1712890200000|2024-04-12 02:50:00|98.39|95.99|98.34|95.94|98.39|95.99|98.29|95.89|0
1712890500000|2024-04-12 02:55:00|98.39|95.99|98.58|96.18|98.58|96.18|98.29|95.89|0
1712890800000|2024-04-12 03:00:00|98.63|96.23|98.53|96.13|98.63|96.23|98.48|96.08|0
1712891100000|2024-04-12 03:05:00|98.58|96.18|98.58|96.18|98.63|96.23|98.53|96.13|0
1712891400000|2024-04-12 03:10:00|98.53|96.13|98.48|96.08|98.53|96.13|98.34|95.94|0
1712891700000|2024-04-12 03:15:00|98.43|96.03|98.28|95.88|98.43|96.03|98.28|95.88|0
1712892000000|2024-04-12 03:20:00|98.24|95.84|98.19|95.79|98.33|95.93|98.14|95.74|0
1712892300000|2024-04-12 03:25:00|98.14|95.74|98.23|95.83|98.23|95.83|98.14|95.74|0
1712892600000|2024-04-12 03:30:00|98.18|95.78|98.52|96.12|98.52|96.12|98.18|95.78|0
1712892900000|2024-04-12 03:35:00|98.48|96.08|98.62|96.22|98.62|96.22|98.47|96.07|0
1712893200000|2024-04-12 03:40:00|98.57|96.17|98.62|96.22|98.62|96.22|98.57|96.17|0
1712893500000|2024-04-12 03:45:00|98.6|96.2|98.76|96.36|98.81|96.41|98.6|96.2|0
1712893800000|2024-04-12 03:50:00|98.81|96.41|98.71|96.31|98.81|96.41|98.67|96.27|0
1712894100000|2024-04-12 03:55:00|98.76|96.36|98.81|96.41|98.81|96.41|98.71|96.31|0
1712894400000|2024-04-12 04:00:00|98.86|96.46|98.81|96.41|98.86|96.46|98.71|96.31|0
1712894700000|2024-04-12 04:05:00|98.78|96.38|98.76|96.36|98.91|96.51|98.76|96.36|0
1712895000000|2024-04-12 04:10:00|98.71|96.31|97.56|95.16|98.76|96.36|97.21|94.81|0
1712895300000|2024-04-12 04:15:00|97.61|95.21|97.56|95.16|97.61|95.21|97.56|95.16|0
1712895600000|2024-04-12 04:20:00|97.61|95.21|97.6|95.2|97.65|95.25|97.58|95.18|0
1712895900000|2024-04-12 04:25:00|97.65|95.25|97.51|95.11|97.65|95.25|97.46|95.06|0
1712896200000|2024-04-12 04:30:00|97.46|95.06|97.5|95.1|97.5|95.1|97.43|95.03|0
1712896500000|2024-04-12 04:35:00|97.46|95.06|97.65|95.25|97.65|95.25|97.45|95.05|0
1712896800000|2024-04-12 04:40:00|97.6|95.2|97.74|95.34|97.74|95.34|97.6|95.2|0
1712897100000|2024-04-12 04:45:00|97.79|95.39|97.65|95.25|97.79|95.39|97.65|95.25|0
1712897400000|2024-04-12 04:50:00|97.64|95.24|97.55|95.15|97.64|95.24|97.55|95.15|0
1712897700000|2024-04-12 04:55:00|97.5|95.1|97.74|95.34|97.74|95.34|97.5|95.1|0
1712898000000|2024-04-12 05:00:00|97.69|95.29|97.69|95.29|97.89|95.49|97.69|95.29|0
1712898300000|2024-04-12 05:05:00|97.74|95.34|97.64|95.24|97.79|95.39|97.64|95.24|0
1712898600000|2024-04-12 05:10:00|97.69|95.29|97.64|95.24|97.74|95.34|97.64|95.24|0
1712898900000|2024-04-12 05:15:00|97.59|95.19|97.49|95.09|97.69|95.29|97.49|95.09|0
1712899200000|2024-04-12 05:20:00|97.44|95.04|97.59|95.19|97.59|95.19|97.44|95.04|0
1712899500000|2024-04-12 05:25:00|97.63|95.23|97.68|95.28|97.73|95.33|97.59|95.19|0
1712899800000|2024-04-12 05:30:00|97.63|95.23|97.73|95.33|97.78|95.38|97.63|95.23|0
1712900100000|2024-04-12 05:35:00|97.68|95.28|97.92|95.52|97.92|95.52|97.68|95.28|0
1712900400000|2024-04-12 05:40:00|97.87|95.47|97.63|95.23|97.87|95.47|97.63|95.23|0
1712900700000|2024-04-12 05:45:00|97.68|95.28|97.82|95.42|97.87|95.47|97.68|95.28|0
1712901000000|2024-04-12 05:50:00|97.77|95.37|97.77|95.37|97.82|95.42|97.58|95.18|0
1712901300000|2024-04-12 05:55:00|97.75|95.35|97.92|95.52|97.92|95.52|97.62|95.22|0
1712901600000|2024-04-12 06:00:00|97.87|95.47|97.82|95.42|98.21|95.81|97.82|95.42|0
1712901900000|2024-04-12 06:05:00|97.87|95.47|97.82|95.42|97.87|95.47|97.47|95.07|0
1712902200000|2024-04-12 06:10:00|97.72|95.32|97.96|95.56|98.01|95.61|97.62|95.22|0
1712902500000|2024-04-12 06:15:00|97.91|95.51|97.42|95.02|97.96|95.56|97.42|95.02|0
1712902800000|2024-04-12 06:20:00|97.37|94.97|97.86|95.46|97.86|95.46|97.32|94.92|0
1712903100000|2024-04-12 06:25:00|97.81|95.41|97.47|95.07|97.86|95.46|97.47|95.07|0
1712903400000|2024-04-12 06:30:00|97.42|95.02|97.56|95.16|97.76|95.36|97.32|94.92|0
1712903700000|2024-04-12 06:35:00|97.51|95.11|97.56|95.16|97.61|95.21|97.37|94.97|0
1712904000000|2024-04-12 06:40:00|97.61|95.21|97.37|94.97|97.61|95.21|97.12|94.72|0
1712904300000|2024-04-12 06:45:00|97.32|94.92|97.22|94.82|97.32|94.92|96.93|94.53|0
1712904600000|2024-04-12 06:50:00|97.17|94.77|97.27|94.87|97.36|94.96|97.12|94.72|0
1712904900000|2024-04-12 06:55:00|97.31|94.91|97.26|94.86|97.39|94.99|97.19|94.79|0
1712905200000|2024-04-12 07:00:00|97.36|94.96|96.87|94.47|97.46|95.06|96.87|94.47|0
1712905500000|2024-04-12 07:05:00|96.85|94.45|97.02|94.62|97.26|94.86|96.85|94.45|0
1712905800000|2024-04-12 07:10:00|97.07|94.67|97.21|94.81|97.5|95.1|96.87|94.47|0
1712906100000|2024-04-12 07:15:00|97.26|94.86|97.31|94.91|97.5|95.1|97.16|94.76|0
1712906400000|2024-04-12 07:20:00|97.26|94.86|97.84|95.44|97.84|95.44|97.16|94.76|0
1712906700000|2024-04-12 07:25:00|97.89|95.49|97.64|95.24|97.99|95.59|97.64|95.24|0
1712907000000|2024-04-12 07:30:00|97.67|95.27|97.69|95.29|97.79|95.39|97.35|94.95|0
1712907300000|2024-04-12 07:35:00|97.64|95.24|97.49|95.09|97.69|95.29|97.4|95|0
1712907600000|2024-04-12 07:40:00|97.45|95.05|97.66|95.26|97.88|95.48|97.44|95.04|0
1712907900000|2024-04-12 07:45:00|97.69|95.29|97.54|95.14|97.96|95.56|97.47|95.07|0
1712908200000|2024-04-12 07:50:00|97.49|95.09|97.49|95.09|97.64|95.24|97.39|94.99|0
1712908500000|2024-04-12 07:55:00|97.47|95.07|97.56|95.16|97.64|95.24|97.39|94.99|0
1712908800000|2024-04-12 08:00:00|97.39|94.99|97.44|95.04|97.68|95.28|97.2|94.8|0
1712909100000|2024-04-12 08:05:00|97.49|95.09|97.49|95.09|97.88|95.48|97.44|95.04|0
1712909400000|2024-04-12 08:10:00|97.53|95.13|97.8|95.4|97.92|95.52|97.44|95.04|0
1712909700000|2024-04-12 08:15:00|97.82|95.42|97.29|94.89|97.82|95.42|97.14|94.74|0
1712910000000|2024-04-12 08:20:00|97.34|94.94|97.24|94.84|97.58|95.18|97.19|94.79|0
1712910300000|2024-04-12 08:25:00|97.29|94.89|97.28|94.88|97.38|94.98|97.09|94.69|0
1712910600000|2024-04-12 08:30:00|97.24|94.84|97.57|95.17|97.67|95.27|97.24|94.84|0
1712910900000|2024-04-12 08:35:00|97.53|95.13|97.62|95.22|97.87|95.47|97.48|95.08|0
1712911200000|2024-04-12 08:40:00|97.6|95.2|98.35|95.95|98.35|95.95|97.52|95.12|0
1712911500000|2024-04-12 08:45:00|98.33|95.93|98.01|95.61|98.33|95.93|97.96|95.56|0
1712911800000|2024-04-12 08:50:00|98.03|95.63|98.11|95.71|98.3|95.9|97.81|95.41|0
1712912100000|2024-04-12 08:55:00|98.15|95.75|98.59|96.19|98.64|96.24|97.91|95.51|0
1712912400000|2024-04-12 09:00:00|98.54|96.14|98.49|96.09|98.74|96.34|98.45|96.05|0
1712912700000|2024-04-12 09:05:00|98.54|96.14|99.03|96.63|99.03|96.63|98.44|96.04|0
1712913000000|2024-04-12 09:10:00|98.98|96.58|98.74|96.34|99.03|96.63|98.59|96.19|0
1712913300000|2024-04-12 09:15:00|98.79|96.39|99.08|96.68|99.2|96.8|98.69|96.29|0
1712913600000|2024-04-12 09:20:00|99.03|96.63|98.98|96.58|99.13|96.73|98.88|96.48|0
1712913900000|2024-04-12 09:25:00|99.03|96.63|99.32|96.92|99.47|97.07|99.03|96.63|0
1712914200000|2024-04-12 09:30:00|99.37|96.97|99.12|96.72|99.47|97.07|99.03|96.63|0
1712914500000|2024-04-12 09:35:00|99.08|96.68|98.88|96.48|99.27|96.87|98.83|96.43|0
1712914800000|2024-04-12 09:40:00|98.98|96.58|99.22|96.82|99.32|96.92|98.93|96.53|0
1712915100000|2024-04-12 09:45:00|99.37|96.97|99.61|97.21|99.76|97.36|99.32|96.92|0
1712915400000|2024-04-12 09:50:00|99.47|97.07|99.12|96.72|99.52|97.12|98.92|96.52|0
1712915700000|2024-04-12 09:55:00|99.17|96.77|99.26|96.86|99.46|97.06|99.02|96.62|0
1712916000000|2024-04-12 10:00:00|99.56|97.16|99.4|97|100.26|97.86|99.01|96.61|0
1712916300000|2024-04-12 10:05:00|99.36|96.96|99.28|96.88|99.65|97.25|99.16|96.76|0
1712916600000|2024-04-12 10:10:00|99.25|96.85|99.33|96.93|99.4|97|99.15|96.75|0
1712916900000|2024-04-12 10:15:00|99.3|96.9|98.9|96.5|99.35|96.95|98.81|96.41|0
1712917200000|2024-04-12 10:20:00|98.86|96.46|99.1|96.7|99.15|96.75|98.76|96.36|0
1712917500000|2024-04-12 10:25:00|99.05|96.65|99|96.6|99.2|96.8|98.85|96.45|0
1712917800000|2024-04-12 10:30:00|99.05|96.65|99.1|96.7|99.2|96.8|98.95|96.55|0
1712918100000|2024-04-12 10:35:00|99.15|96.75|99.34|96.94|99.4|97|98.95|96.55|0
1712918400000|2024-04-12 10:40:00|99.29|96.89|99.39|96.99|99.44|97.04|99.24|96.84|0
1712918700000|2024-04-12 10:45:00|99.44|97.04|100.89|98.49|101.19|98.79|99.34|96.94|0
1712919000000|2024-04-12 10:50:00|100.84|98.44|101.74|99.34|103.02|100.62|100.84|98.44|0
1712919300000|2024-04-12 10:55:00|101.69|99.29|101.63|99.23|102.45|100.05|101.23|98.83|0
1712919600000|2024-04-12 11:00:00|101.74|99.34|101.08|98.68|101.74|99.34|100.93|98.53|0
1712919900000|2024-04-12 11:05:00|101.13|98.73|102.04|99.64|102.09|99.69|101.08|98.68|0
1712920200000|2024-04-12 11:10:00|101.99|99.59|101.58|99.18|102.04|99.64|101.23|98.83|0
1712920500000|2024-04-12 11:15:00|101.63|99.23|101.63|99.23|101.83|99.43|101.33|98.93|0
1712920800000|2024-04-12 11:20:00|101.68|99.28|101.12|98.72|101.73|99.33|101.12|98.72|0
1712921100000|2024-04-12 11:25:00|101.17|98.77|100.67|98.27|101.37|98.97|100.67|98.27|0
1712921400000|2024-04-12 11:30:00|100.51|98.11|100.94|98.54|101.14|98.74|100.26|97.86|0
1712921700000|2024-04-12 11:35:00|100.84|98.44|100.59|98.19|100.94|98.54|100.49|98.09|0
1712922000000|2024-04-12 11:40:00|100.64|98.24|100.38|97.98|100.94|98.54|100.34|97.94|0
1712922300000|2024-04-12 11:45:00|100.33|97.93|99.63|97.23|100.59|98.19|99.58|97.18|0
1712922600000|2024-04-12 11:50:00|99.58|97.18|100.38|97.98|100.53|98.13|99.48|97.08|0
1712922900000|2024-04-12 11:55:00|100.36|97.96|100.13|97.73|100.48|98.08|100.13|97.73|0
1712923200000|2024-04-12 12:00:00|100.23|97.83|99.63|97.23|100.38|97.98|99.38|96.98|0
1712923500000|2024-04-12 12:05:00|99.68|97.28|100.43|98.03|100.48|98.08|99.58|97.18|0
1712923800000|2024-04-12 12:10:00|100.48|98.08|100.48|98.08|100.73|98.33|100.13|97.73|0
1712924100000|2024-04-12 12:15:00|100.53|98.13|100.32|97.92|100.58|98.18|100.12|97.72|0
1712924400000|2024-04-12 12:20:00|100.42|98.02|101.23|98.83|101.28|98.88|100.32|97.92|0
1712924700000|2024-04-12 12:25:00|101.18|98.78|100.85|98.45|101.28|98.88|100.7|98.3|0
1712925000000|2024-04-12 12:30:00|100.87|98.47|101.07|98.67|101.68|99.28|100.82|98.42|0
1712925300000|2024-04-12 12:35:00|100.97|98.57|102.29|99.89|102.49|100.09|100.92|98.52|0
1712925600000|2024-04-12 12:40:00|102.39|99.99|106.22|103.82|106.22|103.82|102.13|99.73|0
1712925900000|2024-04-12 12:45:00|106.25|103.85|105.7|103.3|106.25|103.85|105.54|103.14|0
1712926200000|2024-04-12 12:50:00|105.8|103.4|105.85|103.45|106.27|103.87|105.59|103.19|0
1712926500000|2024-04-12 12:55:00|105.8|103.4|108.32|105.92|108.42|106.02|105.09|102.69|0
1712926800000|2024-04-12 13:00:00|108.42|106.02|110.4|107.52|111.52|108.64|108.42|106.02|0
1712927100000|2024-04-12 13:05:00|110.45|107.57|110.23|107.35|110.91|108.03|109.81|106.93|0
1712927400000|2024-04-12 13:10:00|110.29|107.41|109.59|106.71|110.66|107.78|109.59|106.71|0
1712927700000|2024-04-12 13:15:00|109.75|106.87|109.46|106.58|109.75|106.87|109.06|106.18|0
1712928000000|2024-04-12 13:20:00|109.54|106.66|110.28|107.4|110.39|107.51|109.17|106.29|0
1712928300000|2024-04-12 13:25:00|110.34|107.46|109.17|106.29|110.34|107.46|109.17|106.29|0
1712928600000|2024-04-12 13:30:00|109.22|106.34|108.21|105.33|109.75|106.87|106.73|103.85|0
1712928900000|2024-04-12 13:35:00|108.1|105.22|107.74|104.86|108.63|105.75|107.63|104.75|0
1712929200000|2024-04-12 13:40:00|107.79|104.91|107.73|104.85|108.36|105.48|107.47|104.59|0
1712929500000|2024-04-12 13:45:00|107.89|105.01|107.47|104.59|108|105.12|106.49|103.61|0
1712929800000|2024-04-12 13:50:00|107.32|104.44|108.15|105.27|108.46|105.58|106.74|103.86|0
1712930100000|2024-04-12 13:55:00|108.1|105.22|107.65|104.77|108.62|105.74|107.5|104.62|0
1712930400000|2024-04-12 14:00:00|107.44|104.56|109.09|106.21|109.57|106.69|107.44|104.56|0
1712930700000|2024-04-12 14:05:00|109.15|106.27|110.31|107.43|110.79|107.91|108.72|105.84|0
1712931000000|2024-04-12 14:10:00|110.15|107.27|110.86|107.98|111.71|108.83|108.83|105.95|0
1712931300000|2024-04-12 14:15:00|111.07|108.19|110.54|107.66|112.2|109.32|110.17|107.29|0
1712931600000|2024-04-12 14:20:00|110.64|107.76|110.85|107.97|110.85|107.97|110.16|107.28|0
1712931900000|2024-04-12 14:25:00|110.8|107.92|111.65|108.77|111.87|108.99|110.69|107.81|0
1712932200000|2024-04-12 14:30:00|111.76|108.88|114.13|111.25|114.13|111.25|111.17|108.29|0
1712932500000|2024-04-12 14:35:00|114.08|111.2|117.25|114.13|117.8|114.68|113.8|110.92|0
1712932800000|2024-04-12 14:40:00|117.3|114.18|117.52|114.4|118.41|115.29|116.97|113.85|0
1712933100000|2024-04-12 14:45:00|117.69|114.57|118.3|115.18|118.41|115.29|117.41|114.29|0
1712933400000|2024-04-12 14:50:00|118.41|115.29|118.02|114.9|119.46|116.34|117.91|114.79|0
1712933700000|2024-04-12 14:55:00|117.96|114.84|118.33|115.21|118.44|115.32|117.46|114.34|0
1712934000000|2024-04-12 15:00:00|118.39|115.27|117.5|114.38|118.5|115.38|117.39|114.27|0
1712934300000|2024-04-12 15:05:00|117.56|114.44|118.55|115.43|118.66|115.54|117.56|114.44|0
1712934600000|2024-04-12 15:10:00|118.5|115.38|118.11|114.99|118.83|115.71|117.66|114.54|0
1712934900000|2024-04-12 15:15:00|118.16|115.04|116.89|113.77|118.44|115.32|116.62|113.5|0
1712935200000|2024-04-12 15:20:00|116.84|113.72|115.73|112.61|117.3|114.18|114.64|111.52|0
1712935500000|2024-04-12 15:25:00|115.78|112.66|114.15|111.03|116.06|112.94|114.15|111.03|0
1712935800000|2024-04-12 15:30:00|114.26|111.14|113.55|110.43|114.37|111.25|113.55|110.43|0
1712936100000|2024-04-12 15:35:00|113.61|110.49|114.37|111.25|114.42|111.3|113.07|109.95|0
1712936400000|2024-04-12 15:40:00|114.31|111.19|114.04|110.92|114.96|111.84|114.04|110.92|0
1712936700000|2024-04-12 15:45:00|114.09|110.97|112.91|109.79|114.31|111.19|112.85|109.73|0
1712937000000|2024-04-12 15:50:00|112.74|109.62|113.77|110.65|114.09|110.97|112.74|109.62|0
1712937300000|2024-04-12 15:55:00|113.82|110.7|113.93|110.81|114.15|111.03|113.39|110.27|0
1712937600000|2024-04-12 16:00:00|114.04|110.92|115.01|111.89|115.12|112|113.66|110.54|0
1712937900000|2024-04-12 16:05:00|114.9|111.78|114.95|111.83|114.95|111.83|114.19|111.07|0
1712938200000|2024-04-12 16:10:00|114.9|111.78|116.05|112.93|116.05|112.93|114.79|111.67|0
1712938500000|2024-04-12 16:15:00|116.1|112.98|118.36|115.24|118.36|115.24|115.66|112.54|0
1712938800000|2024-04-12 16:20:00|118.25|115.13|117.14|114.02|118.25|115.13|116.81|113.69|0
1712939100000|2024-04-12 16:25:00|117.19|114.07|118.3|115.18|118.42|115.3|116.7|113.58|0
1712939400000|2024-04-12 16:30:00|118.25|115.13|119.24|116.12|119.58|116.46|117.91|114.79|0
1712939700000|2024-04-12 16:35:00|119.19|116.07|120.76|117.64|121.56|118.44|119.02|115.9|0
1712940000000|2024-04-12 16:40:00|120.93|117.81|121.98|118.86|122.1|118.98|120.54|117.42|0
1712940300000|2024-04-12 16:45:00|121.93|118.81|122.32|119.2|122.44|119.32|121.36|118.24|0
1712940600000|2024-04-12 16:50:00|122.27|119.15|121.64|118.52|122.27|119.15|121.18|118.06|0
1712940900000|2024-04-12 16:55:00|121.75|118.63|121.54|118.42|121.92|118.8|121.03|117.91|0
1712941200000|2024-04-12 17:00:00|121.6|118.48|122.18|119.06|122.53|119.41|121.09|117.97|0
1712941500000|2024-04-12 17:05:00|122.13|119.01|122.58|119.46|122.93|119.81|121.44|118.32|0
1712941800000|2024-04-12 17:10:00|122.53|119.41|121.84|118.72|122.53|119.41|121.55|118.43|0
1712942100000|2024-04-12 17:15:00|121.89|118.77|122.18|119.06|122.18|119.06|120.7|117.58|0
1712942400000|2024-04-12 17:20:00|122.24|119.12|123.61|120.49|123.67|120.55|122.24|119.12|0
1712942700000|2024-04-12 17:25:00|123.56|120.44|123.84|120.72|124.37|121.25|123.09|119.97|0
1712943000000|2024-04-12 17:30:00|124.02|120.9|124.31|121.19|124.66|121.54|122.86|119.74|0
1712943300000|2024-04-12 17:35:00|124.2|121.08|123.91|120.79|124.6|121.48|123.91|120.79|0
1712943600000|2024-04-12 17:40:00|123.85|120.73|122.64|119.52|124.29|121.17|122.18|119.06|0
1712943900000|2024-04-12 17:45:00|122.53|119.41|120.18|117.06|122.58|119.46|119.79|116.67|0
1712944200000|2024-04-12 17:50:00|120.13|117.01|121.15|118.03|121.15|118.03|119.56|116.44|0
1712944500000|2024-04-12 17:55:00|120.98|117.86|120.67|117.55|121.14|118.02|120.12|117|0
1712944800000|2024-04-12 18:00:00|120.78|117.66|121.75|118.63|122.55|119.43|120.18|117.06|0
1712945100000|2024-04-12 18:05:00|121.81|118.69|119.99|116.87|121.92|118.8|119.48|116.36|0
1712945400000|2024-04-12 18:10:00|120.05|116.93|120.38|117.26|121.25|118.13|119.08|115.96|0
1712945700000|2024-04-12 18:15:00|120.55|117.43|120.09|116.97|120.55|117.43|119.36|116.24|0
1712946000000|2024-04-12 18:20:00|120.04|116.92|120.17|117.05|120.17|117.05|118.98|115.86|0
1712946300000|2024-04-12 18:25:00|120.31|117.19|121.11|117.99|121.8|118.68|120.02|116.9|0
1712946600000|2024-04-12 18:30:00|121|117.88|121.91|118.79|122.43|119.31|120.89|117.77|0
1712946900000|2024-04-12 18:35:00|121.85|118.73|122.89|119.77|123.06|119.94|121.57|118.45|0
1712947200000|2024-04-12 18:40:00|122.83|119.71|122.65|119.53|123.35|120.23|121.57|118.45|0
1712947500000|2024-04-12 18:45:00|122.54|119.42|123|119.88|123.11|119.99|122.14|119.02|0
1712947800000|2024-04-12 18:50:00|122.94|119.82|122.08|118.96|122.94|119.82|121.68|118.56|0
1712948100000|2024-04-12 18:55:00|122.19|119.07|123.02|119.9|123.02|119.9|121.76|118.64|0
1712948400000|2024-04-12 19:00:00|123.08|119.96|122.9|119.78|123.77|120.65|122.3|119.18|0
1712948700000|2024-04-12 19:05:00|122.96|119.84|123.25|120.13|123.71|120.59|122.44|119.32|0
1712949000000|2024-04-12 19:10:00|123.19|120.07|123.71|120.59|123.83|120.71|122.73|119.61|0
1712949300000|2024-04-12 19:15:00|123.77|120.65|122.22|119.82|123.77|121.3|121.93|119.53|0
1712949600000|2024-04-12 19:20:00|122.28|119.88|121.76|119.36|122.39|119.99|121.41|119.01|0
1712949900000|2024-04-12 19:25:00|121.64|119.24|123|120.6|123|120.6|121.3|118.9|0
1712950200000|2024-04-12 19:30:00|122.94|120.54|121.29|118.89|123.11|120.71|121.29|118.89|0
1712950500000|2024-04-12 19:35:00|121.35|118.95|122.79|120.39|122.79|120.39|121.35|118.95|0
1712950800000|2024-04-12 19:40:00|122.73|120.33|120.03|117.63|122.73|120.33|119.98|117.58|0
1712951100000|2024-04-12 19:45:00|119.92|117.52|119.46|117.06|120.32|117.92|119.18|116.78|0
1712951400000|2024-04-12 19:50:00|119.24|116.84|120.25|117.85|121.06|118.66|119.12|116.72|0
1712951700000|2024-04-12 19:55:00|120.2|117.8|118.83|116.43|120.2|117.8|118.83|116.43|0
1712952000000|2024-04-12 20:00:00|118.5|116.1|118.38|115.98|118.78|116.38|118.21|115.81|0
1712952300000|2024-04-12 20:05:00|118.44|116.04|118.61|116.21|118.61|116.21|118.38|115.98|0
1712952600000|2024-04-12 20:10:00|118.55|116.15|118.38|115.98|118.6|116.2|118.38|115.98|0
1713140400000|2024-04-15 00:20:00|116.61|114.21|116.39|113.99|116.83|114.43|116.33|113.93|0
1713140700000|2024-04-15 00:25:00|116.33|113.93|115.67|113.27|116.39|113.99|115.61|113.21|0
1713141000000|2024-04-15 00:30:00|115.56|113.16|115.83|113.43|115.97|113.57|115.56|113.16|0
1713141300000|2024-04-15 00:35:00|115.86|113.46|115.94|113.54|116.08|113.68|115.66|113.26|0
1713141600000|2024-04-15 00:40:00|116|113.6|115.55|113.15|116|113.6|115.17|112.77|0
1713141900000|2024-04-15 00:45:00|115.58|113.18|115.77|113.37|115.83|113.43|115.44|113.04|0
1713142200000|2024-04-15 00:50:00|115.83|113.43|115.71|113.31|116.1|113.7|115.66|113.26|0
1713142500000|2024-04-15 00:55:00|115.77|113.37|115.8|113.4|116.16|113.76|115.55|113.15|0
1713142800000|2024-04-15 01:00:00|115.82|113.42|115.77|113.37|116.04|113.64|115.66|113.26|0
1713143100000|2024-04-15 01:05:00|115.82|113.42|116.26|113.86|116.43|114.03|115.82|113.42|0
1713143400000|2024-04-15 01:10:00|116.21|113.81|116.65|114.25|116.71|114.31|116.21|113.81|0
1713143700000|2024-04-15 01:15:00|116.59|114.19|116.93|114.53|117.43|115.03|116.59|114.19|0
1713144000000|2024-04-15 01:20:00|116.9|114.5|116.87|114.47|116.93|114.53|116.48|114.08|0
1713144300000|2024-04-15 01:25:00|116.81|114.41|116.53|114.13|116.92|114.52|116.48|114.08|0
1713144600000|2024-04-15 01:30:00|116.64|114.24|116.31|113.91|116.87|114.47|116.25|113.85|0
1713144900000|2024-04-15 01:35:00|116.48|114.08|116.53|114.13|116.7|114.3|116.36|113.96|0
1713145200000|2024-04-15 01:40:00|116.59|114.19|116.64|114.24|116.86|114.46|116.42|114.02|0
1713145500000|2024-04-15 01:45:00|116.61|114.21|116.47|114.07|117.03|114.63|116.42|114.02|0
1713145800000|2024-04-15 01:50:00|116.44|114.04|116.02|113.62|116.44|114.04|115.86|113.46|0
1713146100000|2024-04-15 01:55:00|115.97|113.57|116.08|113.68|116.08|113.68|115.86|113.46|0
1713146400000|2024-04-15 02:00:00|116.02|113.62|115.63|113.23|116.08|113.68|115.47|113.07|0
1713146700000|2024-04-15 02:05:00|115.61|113.21|115.77|113.37|115.83|113.43|115.52|113.12|0
1713147000000|2024-04-15 02:10:00|115.74|113.34|115.8|113.4|116.02|113.62|115.63|113.23|0
1713147300000|2024-04-15 02:15:00|115.74|113.34|115.63|113.23|115.8|113.4|115.46|113.06|0
1713147600000|2024-04-15 02:20:00|115.68|113.28|115.63|113.23|115.79|113.39|115.52|113.12|0
1713147900000|2024-04-15 02:25:00|115.68|113.28|115.79|113.39|115.9|113.5|115.6|113.2|0
1713148200000|2024-04-15 02:30:00|115.74|113.34|116.01|113.61|116.07|113.67|115.68|113.28|0
1713148500000|2024-04-15 02:35:00|116.07|113.67|115.76|113.36|116.07|113.67|115.73|113.33|0
1713148800000|2024-04-15 02:40:00|115.79|113.39|115.95|113.55|115.95|113.55|115.68|113.28|0
1713149100000|2024-04-15 02:45:00|115.9|113.5|115.95|113.55|116.01|113.61|115.84|113.44|0
1713149400000|2024-04-15 02:50:00|115.9|113.5|116.06|113.66|116.17|113.77|115.73|113.33|0
1713149700000|2024-04-15 02:55:00|116.12|113.72|116.17|113.77|116.17|113.77|116|113.6|0
1713150000000|2024-04-15 03:00:00|116.11|113.71|116.39|113.99|116.67|114.27|116.11|113.71|0
1713150300000|2024-04-15 03:05:00|116.44|114.04|116.39|113.99|116.61|114.21|116.36|113.96|0
1713150600000|2024-04-15 03:10:00|116.33|113.93|116.55|114.15|116.55|114.15|116.28|113.88|0
1713150900000|2024-04-15 03:15:00|116.5|114.1|116.47|114.07|116.55|114.15|116.33|113.93|0
1713151200000|2024-04-15 03:20:00|116.38|113.98|116.1|113.7|116.5|114.1|116.05|113.65|0
1713151500000|2024-04-15 03:25:00|116.08|113.68|115.88|113.48|116.16|113.76|115.77|113.37|0
1713151800000|2024-04-15 03:30:00|115.85|113.45|115.49|113.09|115.85|113.45|115.44|113.04|0
1713152100000|2024-04-15 03:35:00|115.44|113.04|115.1|112.7|115.49|113.09|114.99|112.59|0
1713152400000|2024-04-15 03:40:00|115.16|112.76|115.16|112.76|115.21|112.81|114.99|112.59|0
1713152700000|2024-04-15 03:45:00|115.21|112.81|115.27|112.87|115.32|112.92|115.16|112.76|0
1713153000000|2024-04-15 03:50:00|115.21|112.81|115.27|112.87|115.32|112.92|115.16|112.76|0
1713153300000|2024-04-15 03:55:00|115.26|112.86|115.48|113.08|115.48|113.08|115.21|112.81|0
1713153600000|2024-04-15 04:00:00|115.43|113.03|115.26|112.86|115.48|113.08|115.26|112.86|0
1713153900000|2024-04-15 04:05:00|115.32|112.92|115.43|113.03|115.43|113.03|115.26|112.86|0
1713154200000|2024-04-15 04:10:00|115.48|113.08|115.53|113.13|115.59|113.19|115.42|113.02|0
1713154500000|2024-04-15 04:15:00|115.48|113.08|114.94|112.54|115.53|113.13|114.05|111.65|0
1713154800000|2024-04-15 04:20:00|114.89|112.49|114.83|112.43|115.05|112.65|114.83|112.43|0
1713155100000|2024-04-15 04:25:00|114.78|112.38|114.94|112.54|115.1|112.7|114.77|112.37|0
1713155400000|2024-04-15 04:30:00|114.88|112.48|114.88|112.48|114.99|112.59|114.72|112.32|0
1713155700000|2024-04-15 04:35:00|114.94|112.54|114.61|112.21|114.94|112.54|114.61|112.21|0
1713156000000|2024-04-15 04:40:00|114.66|112.26|114.33|111.93|114.77|112.37|114.33|111.93|0
1713156300000|2024-04-15 04:45:00|114.36|111.96|114.49|112.09|114.49|112.09|114.11|111.71|0
1713156600000|2024-04-15 04:50:00|114.55|112.15|114.27|111.87|114.55|112.15|114.22|111.82|0
1713156900000|2024-04-15 04:55:00|114.22|111.82|114|111.6|114.27|111.87|114|111.6|0
1713157200000|2024-04-15 05:00:00|114.05|111.65|113.61|111.21|114.05|111.65|113.39|110.99|0
1713157500000|2024-04-15 05:05:00|113.56|111.16|113.45|111.05|113.72|111.32|113.45|111.05|0
1713157800000|2024-04-15 05:10:00|113.5|111.1|113.55|111.15|113.58|111.18|113.34|110.94|0
1713158100000|2024-04-15 05:15:00|113.53|111.13|113.77|111.37|113.77|111.37|113.5|111.1|0
1713158400000|2024-04-15 05:20:00|113.74|111.34|113.6|111.2|113.82|111.42|113.55|111.15|0
1713158700000|2024-04-15 05:25:00|113.55|111.15|113.71|111.31|113.77|111.37|113.5|111.1|0
1713159000000|2024-04-15 05:30:00|113.66|111.26|113.76|111.36|113.98|111.58|113.66|111.26|0
1713159300000|2024-04-15 05:35:00|113.82|111.42|113.98|111.58|114.15|111.75|113.82|111.42|0
1713159600000|2024-04-15 05:40:00|114.04|111.64|113.93|111.53|114.15|111.75|113.76|111.36|0
1713159900000|2024-04-15 05:45:00|113.98|111.58|113.79|111.39|114.09|111.69|113.71|111.31|0
1713160200000|2024-04-15 05:50:00|113.87|111.47|113.59|111.19|113.98|111.58|113.59|111.19|0
1713160500000|2024-04-15 05:55:00|113.62|111.22|113.43|111.03|113.7|111.3|113.21|110.81|0
1713160800000|2024-04-15 06:00:00|113.48|111.08|113.81|111.41|113.81|111.41|113.29|110.89|0
1713161100000|2024-04-15 06:05:00|113.86|111.46|113.59|111.19|114.08|111.68|113.53|111.13|0
1713161400000|2024-04-15 06:10:00|113.64|111.24|113.48|111.08|113.78|111.38|113.32|110.92|0
1713161700000|2024-04-15 06:15:00|113.53|111.13|112.96|110.56|115.45|113.05|112.52|110.12|0
1713162000000|2024-04-15 06:20:00|113.01|110.61|111.89|109.49|113.49|111.09|111.84|109.44|0
1713162300000|2024-04-15 06:25:00|111.92|109.52|111.35|108.95|112|109.6|111.3|108.9|0
1713162600000|2024-04-15 06:30:00|111.3|108.9|111.51|109.11|111.51|109.11|111.05|108.65|0
1713162900000|2024-04-15 06:35:00|111.54|109.14|111.29|108.89|111.73|109.33|111.24|108.84|0
1713163200000|2024-04-15 06:40:00|111.19|108.79|111.45|109.05|111.45|109.05|111.08|108.68|0
1713163500000|2024-04-15 06:45:00|111.51|109.11|111.34|108.94|111.56|109.16|111.24|108.84|0
1713163800000|2024-04-15 06:50:00|111.32|108.92|111.45|109.05|111.61|109.21|111.16|108.76|0
1713164100000|2024-04-15 06:55:00|111.4|109|111.88|109.48|111.88|109.48|111.23|108.83|0
1713164400000|2024-04-15 07:00:00|111.66|109.26|110.75|108.35|111.83|109.43|110.29|107.89|0
1713164700000|2024-04-15 07:05:00|110.69|108.29|110.8|108.4|111.07|108.67|110.64|108.24|0
1713165000000|2024-04-15 07:10:00|110.77|108.37|111.39|108.99|111.61|109.21|110.77|108.37|0
1713165300000|2024-04-15 07:15:00|111.34|108.94|111.12|108.72|112.09|109.69|111.01|108.61|0
1713165600000|2024-04-15 07:20:00|111.01|108.61|111.93|109.53|112.01|109.61|110.85|108.45|0
1713165900000|2024-04-15 07:25:00|111.87|109.47|111.71|109.31|112.03|109.63|111.55|109.15|0
1713166200000|2024-04-15 07:30:00|111.76|109.36|111.98|109.58|112.63|110.23|111.44|109.04|0
1713166500000|2024-04-15 07:35:00|111.92|109.52|111.17|108.77|112.01|109.61|111.11|108.71|0
1713166800000|2024-04-15 07:40:00|111.11|108.71|111.81|109.41|111.81|109.41|110.9|108.5|0
1713167100000|2024-04-15 07:45:00|111.73|109.33|111.59|109.19|112.57|110.17|111.43|109.03|0
1713167400000|2024-04-15 07:50:00|111.43|109.03|110.97|108.57|111.48|109.08|110.92|108.52|0
1713167700000|2024-04-15 07:55:00|111|108.6|110.57|108.17|111.11|108.71|110.57|108.17|0
1713168000000|2024-04-15 08:00:00|110.51|108.11|110.51|108.11|110.78|108.38|110.25|107.85|0
1713168300000|2024-04-15 08:05:00|110.57|108.17|110.73|108.33|110.94|108.54|110.24|107.84|0
1713168600000|2024-04-15 08:10:00|110.75|108.35|110.88|108.48|111.05|108.65|110.51|108.11|0
1713168900000|2024-04-15 08:15:00|110.62|108.22|110.56|108.16|110.88|108.48|110.35|107.95|0
1713169200000|2024-04-15 08:20:00|110.54|108.14|110.93|108.53|111.04|108.64|110.45|108.05|0
1713169500000|2024-04-15 08:25:00|110.99|108.59|111.15|108.75|111.53|109.13|110.93|108.53|0
1713169800000|2024-04-15 08:30:00|111.09|108.69|110.72|108.32|111.26|108.86|110.72|108.32|0
1713170100000|2024-04-15 08:35:00|110.93|108.53|110.66|108.26|110.93|108.53|110.39|107.99|0
1713170400000|2024-04-15 08:40:00|110.5|108.1|110.85|108.45|110.98|108.58|110.5|108.1|0
1713170700000|2024-04-15 08:45:00|110.87|108.47|110.87|108.47|111.3|108.9|110.61|108.21|0
1713171000000|2024-04-15 08:50:00|110.85|108.45|110.82|108.42|111.3|108.9|110.76|108.36|0
1713171300000|2024-04-15 08:55:00|110.76|108.36|111.3|108.9|111.41|109.01|110.6|108.2|0
1713171600000|2024-04-15 09:00:00|111.35|108.95|110.6|108.2|111.41|109.01|110.55|108.15|0
1713171900000|2024-04-15 09:05:00|110.55|108.15|110.33|107.93|110.6|108.2|110.22|107.82|0
1713172200000|2024-04-15 09:10:00|110.3|107.9|111.46|109.06|111.51|109.11|110.22|107.82|0
1713172500000|2024-04-15 09:15:00|111.51|109.11|111.62|109.22|111.73|109.33|111.19|108.79|0
1713172800000|2024-04-15 09:20:00|111.67|109.27|112.1|109.7|112.37|109.97|111.51|109.11|0
1713173100000|2024-04-15 09:25:00|112.21|109.81|112.1|109.7|112.32|109.92|111.78|109.38|0
1713173400000|2024-04-15 09:30:00|112.05|109.65|112.26|109.86|112.42|110.02|111.99|109.59|0
1713173700000|2024-04-15 09:35:00|112.29|109.89|111.77|109.37|112.37|109.97|111.72|109.32|0
1713174000000|2024-04-15 09:40:00|111.75|109.35|111.28|108.88|111.75|109.35|111.28|108.88|0
1713174300000|2024-04-15 09:45:00|111.34|108.94|111.28|108.88|111.55|109.15|111.23|108.83|0
1713174600000|2024-04-15 09:50:00|111.34|108.94|112.04|109.64|112.15|109.75|111.28|108.88|0
1713174900000|2024-04-15 09:55:00|111.98|109.58|111.77|109.37|112.04|109.64|111.71|109.31|0
1713175200000|2024-04-15 10:00:00|111.71|109.31|111.49|109.09|111.76|109.36|111.39|108.99|0
1713175500000|2024-04-15 10:05:00|111.55|109.15|111.22|108.82|111.55|109.15|111.06|108.66|0
1713175800000|2024-04-15 10:10:00|111.28|108.88|111.49|109.09|111.6|109.2|111.22|108.82|0
1713176100000|2024-04-15 10:15:00|111.44|109.04|111.54|109.14|111.54|109.14|110.95|108.55|0
1713176400000|2024-04-15 10:20:00|111.6|109.2|112.03|109.63|112.08|109.68|111.33|108.93|0
1713176700000|2024-04-15 10:25:00|112.08|109.68|112.3|109.9|112.3|109.9|111.76|109.36|0
1713177000000|2024-04-15 10:30:00|112.24|109.84|111.81|109.41|112.24|109.84|111.75|109.35|0
1713177300000|2024-04-15 10:35:00|111.92|109.52|111.59|109.19|112.02|109.62|111.59|109.19|0
1713177600000|2024-04-15 10:40:00|111.64|109.24|111.86|109.46|112.13|109.73|111.59|109.19|0
1713177900000|2024-04-15 10:45:00|111.8|109.4|111.59|109.19|111.86|109.46|111.53|109.13|0
1713178200000|2024-04-15 10:50:00|111.53|109.13|111.48|109.08|111.69|109.29|111.26|108.86|0
1713178500000|2024-04-15 10:55:00|111.58|109.18|111.96|109.56|112.07|109.67|111.48|109.08|0
1713178800000|2024-04-15 11:00:00|112.02|109.62|111.74|109.34|112.02|109.62|111.26|108.86|0
1713179100000|2024-04-15 11:05:00|111.8|109.4|111.53|109.13|112.12|109.72|111.26|108.86|0
1713179400000|2024-04-15 11:10:00|111.55|109.15|111.52|109.12|111.63|109.23|111.25|108.85|0
1713179700000|2024-04-15 11:15:00|111.58|109.18|111.44|109.04|111.69|109.29|111.2|108.8|0
1713180000000|2024-04-15 11:20:00|111.41|109.01|111.41|109.01|111.57|109.17|111.25|108.85|0
1713180300000|2024-04-15 11:25:00|111.36|108.96|110.5|108.1|111.41|109.01|110.12|107.72|0
1713180600000|2024-04-15 11:30:00|110.55|108.15|111.09|108.69|111.25|108.85|110.39|107.99|0
1713180900000|2024-04-15 11:35:00|111.03|108.63|110.55|108.15|111.09|108.69|110.44|108.04|0
1713181200000|2024-04-15 11:40:00|110.49|108.09|110.17|107.77|110.81|108.41|110.04|107.64|0
1713181500000|2024-04-15 11:45:00|110.22|107.82|110.31|107.91|111.11|108.71|110.17|107.77|0
1713181800000|2024-04-15 11:50:00|110.26|107.86|110.63|108.23|110.63|108.23|110.2|107.8|0
1713182100000|2024-04-15 11:55:00|110.68|108.28|110.31|107.91|110.68|108.28|110.2|107.8|0
1713182400000|2024-04-15 12:00:00|110.36|107.96|110.63|108.23|110.84|108.44|110.23|107.83|0
1713182700000|2024-04-15 12:05:00|110.52|108.12|110.36|107.96|110.57|108.17|110.09|107.69|0
1713183000000|2024-04-15 12:10:00|110.3|107.9|110.36|107.96|110.46|108.06|110.2|107.8|0
1713183300000|2024-04-15 12:15:00|110.38|107.98|110.14|107.74|110.46|108.06|109.82|107.42|0
1713183600000|2024-04-15 12:20:00|110.19|107.79|109.71|107.31|110.25|107.85|109.61|107.21|0
1713183900000|2024-04-15 12:25:00|109.66|107.26|109.03|106.63|110.17|107.77|108.74|106.34|0
1713184200000|2024-04-15 12:30:00|110.34|107.94|108.04|105.64|110.77|108.37|107.57|105.17|0
1713184500000|2024-04-15 12:35:00|107.94|105.54|107.67|105.27|107.94|105.54|106.05|103.65|0
1713184800000|2024-04-15 12:40:00|107.62|105.22|107.51|105.11|107.67|105.27|106.83|104.43|0
1713185100000|2024-04-15 12:45:00|107.46|105.06|107.57|105.17|107.72|105.32|107.15|104.75|0
1713185400000|2024-04-15 12:50:00|107.62|105.22|107.09|104.69|108.09|105.69|106.93|104.53|0
1713185700000|2024-04-15 12:55:00|107.04|104.64|107.04|104.64|107.51|105.11|106.62|104.22|0
1713186000000|2024-04-15 13:00:00|106.88|104.48|106.41|104.01|106.98|104.58|106.15|103.75|0
1713186300000|2024-04-15 13:05:00|106.36|103.96|106.72|104.32|106.72|104.32|105.89|103.49|0
1713186600000|2024-04-15 13:10:00|106.67|104.27|106.09|103.69|106.67|104.27|106.04|103.64|0
1713186900000|2024-04-15 13:15:00|106.04|103.64|106.4|104|106.4|104|105.88|103.48|0
1713187200000|2024-04-15 13:20:00|106.3|103.9|106.35|103.95|106.45|104.05|106.09|103.69|0
1713187500000|2024-04-15 13:25:00|106.51|104.11|106.04|103.64|106.77|104.37|105.88|103.48|0
1713187800000|2024-04-15 13:30:00|106.19|103.79|108.04|105.64|108.04|105.64|105.83|103.43|0
1713188100000|2024-04-15 13:35:00|107.99|105.59|107.58|105.18|108.3|105.9|107.06|104.66|0
1713188400000|2024-04-15 13:40:00|107.37|104.97|106.75|104.35|107.48|105.08|106.38|103.98|0
1713188700000|2024-04-15 13:45:00|106.64|104.24|107.48|105.08|108.27|105.87|106.43|104.03|0
1713189000000|2024-04-15 13:50:00|107.42|105.02|106.95|104.55|107.53|105.13|106.79|104.39|0
1713189300000|2024-04-15 13:55:00|106.74|104.34|107.05|104.65|107.79|105.39|106.74|104.34|0
1713189600000|2024-04-15 14:00:00|107.11|104.71|107.73|105.33|107.94|105.54|106.84|104.44|0
1713189900000|2024-04-15 14:05:00|107.89|105.49|110.76|108.36|110.76|108.36|107.63|105.23|0
1713190200000|2024-04-15 14:10:00|110.93|108.53|112.28|109.88|113.32|110.92|110.93|108.53|0
1713190500000|2024-04-15 14:15:00|112.22|109.82|110.98|108.58|112.28|109.88|110.22|107.82|0
1713190800000|2024-04-15 14:20:00|111.03|108.63|111.27|108.87|112.66|110.26|109.78|107.38|0
1713191100000|2024-04-15 14:25:00|111.33|108.93|111.6|109.2|112.2|109.8|111.11|108.71|0
1713191400000|2024-04-15 14:30:00|111.54|109.14|112.14|109.74|112.14|109.74|110.62|108.22|0
1713191700000|2024-04-15 14:35:00|112.3|109.9|114.34|111.94|115.18|112.78|111.32|108.92|0
1713192000000|2024-04-15 14:40:00|114.28|111.88|113.57|111.17|114.45|112.05|113.13|110.73|0
1713192300000|2024-04-15 14:45:00|113.51|111.11|114.01|111.61|115.33|112.93|113.51|111.11|0
1713192600000|2024-04-15 14:50:00|113.9|111.5|115.77|113.37|115.89|113.49|113.9|111.5|0
1713192900000|2024-04-15 14:55:00|115.72|113.32|116.55|114.15|116.55|114.15|115|112.6|0
1713193200000|2024-04-15 15:00:00|116.5|114.1|115.52|113.12|116.95|114.55|115.25|112.85|0
1713193500000|2024-04-15 15:05:00|115.58|113.18|116.14|113.74|116.14|113.74|115.3|112.9|0
1713193800000|2024-04-15 15:10:00|116.02|113.62|115.47|113.07|116.14|113.74|115.13|112.73|0
1713194100000|2024-04-15 15:15:00|115.63|113.23|115.85|113.45|116.3|113.9|115.63|113.23|0
1713194400000|2024-04-15 15:20:00|115.8|113.4|116.13|113.73|116.69|114.29|115.8|113.4|0
1713194700000|2024-04-15 15:25:00|116.24|113.84|115.71|113.31|116.35|113.95|115.13|112.73|0
1713195000000|2024-04-15 15:30:00|115.66|113.26|114.44|112.04|115.77|113.37|114.33|111.93|0
1713195300000|2024-04-15 15:35:00|114.49|112.09|114.36|111.96|115.77|113.37|113.7|111.3|0
1713195600000|2024-04-15 15:40:00|114.31|111.91|114.91|112.51|115.19|112.79|113.76|111.36|0
1713195900000|2024-04-15 15:45:00|114.97|112.57|114.97|112.57|115.13|112.73|114.14|111.74|0
1713196200000|2024-04-15 15:50:00|115.02|112.62|113.15|110.75|115.08|112.68|113.1|110.7|0
1713196500000|2024-04-15 15:55:00|113.04|110.64|113.59|111.19|113.81|111.41|113.04|110.64|0
1713196800000|2024-04-15 16:00:00|113.64|111.24|113.04|110.64|113.86|111.46|113.04|110.64|0
1713197100000|2024-04-15 16:05:00|113.09|110.69|113.2|110.8|113.8|111.4|113.09|110.69|0
1713197400000|2024-04-15 16:10:00|113.15|110.75|113.42|111.02|113.8|111.4|113.04|110.64|0
1713197700000|2024-04-15 16:15:00|113.47|111.07|115.01|112.61|115.07|112.67|113.25|110.85|0
1713198000000|2024-04-15 16:20:00|115.07|112.67|115.98|113.58|117.47|115.07|114.62|112.22|0
1713198300000|2024-04-15 16:25:00|115.81|113.41|118.11|115.71|118.5|116.1|115.81|113.41|0
1713198600000|2024-04-15 16:30:00|118.28|115.88|118.96|116.56|119.47|117.07|118.28|115.88|0
1713198900000|2024-04-15 16:35:00|118.99|116.59|119.75|117.35|120.21|117.81|118.73|116.33|0
1713199200000|2024-04-15 16:40:00|119.64|117.24|121|118.6|121.57|119.17|118.9|116.5|0
1713199500000|2024-04-15 16:45:00|121.23|118.83|118.96|116.56|121.63|119.23|118.45|116.05|0
1713199800000|2024-04-15 16:50:00|119.07|116.67|118.67|116.27|119.24|116.84|118.39|115.99|0
1713200100000|2024-04-15 16:55:00|118.84|116.44|118.33|115.93|119.13|116.73|118.1|115.7|0
1713200400000|2024-04-15 17:00:00|118.44|116.04|118.5|116.1|119.41|117.01|118.16|115.76|0
1713200700000|2024-04-15 17:05:00|118.67|116.27|117.59|115.19|118.67|116.27|117.19|114.79|0
1713201000000|2024-04-15 17:10:00|117.53|115.13|119.24|116.84|119.29|116.89|117.53|115.13|0
1713201300000|2024-04-15 17:15:00|119.29|116.89|121.66|119.26|121.66|119.26|119.18|116.78|0
1713201600000|2024-04-15 17:20:00|121.6|119.2|123.17|120.77|123.53|121.13|121.54|119.14|0
1713201900000|2024-04-15 17:25:00|123.41|121.01|126.62|124.22|126.62|124.22|123.06|120.66|0
1713202200000|2024-04-15 17:30:00|126.86|124.46|127.58|125.18|128.86|126.46|126.74|124.34|0
1713202500000|2024-04-15 17:35:00|127.4|125|127.5|125.1|127.62|125.22|123.48|121.08|0
1713202800000|2024-04-15 17:40:00|127.62|125.22|127.49|125.09|128.22|125.82|125.75|123.35|0
1713203100000|2024-04-15 17:45:00|127.55|125.15|128.46|126.06|128.77|126.37|126.65|124.25|0
1713203400000|2024-04-15 17:50:00|128.59|126.19|127.55|125.15|129.63|127.23|127.13|124.73|0
1713203700000|2024-04-15 17:55:00|127.61|125.21|126.1|123.7|127.97|125.57|125.8|123.4|0
1713204000000|2024-04-15 18:00:00|126.22|123.82|127.24|124.84|128.28|125.88|126.22|123.82|0
1713204300000|2024-04-15 18:05:00|127.37|124.97|128.15|125.75|128.52|126.12|126.7|124.3|0
1713204600000|2024-04-15 18:10:00|128.27|125.87|130.32|127.92|130.51|128.11|128.02|125.62|0
1713204900000|2024-04-15 18:15:00|130.39|127.99|129.71|127.31|131.12|128.72|129.71|127.31|0
1713205200000|2024-04-15 18:20:00|129.77|127.37|132.36|129.96|132.67|130.27|129.22|126.82|0
1713205500000|2024-04-15 18:25:00|132.42|130.02|131.68|129.28|132.42|130.02|130.57|128.17|0
1713205800000|2024-04-15 18:30:00|131.86|129.46|129.71|127.31|132.17|129.77|129.47|127.07|0
1713206100000|2024-04-15 18:35:00|129.65|127.25|130.32|127.92|130.57|128.17|128.5|126.1|0
1713206400000|2024-04-15 18:40:00|130.26|127.86|130.75|128.35|131|128.6|129.26|126.86|0
1713206700000|2024-04-15 18:45:00|130.72|128.32|132.1|129.7|132.2|129.8|130.63|128.23|0
1713207000000|2024-04-15 18:50:00|131.98|129.58|134.89|132.49|135.05|132.65|131.86|129.46|0
1713207300000|2024-04-15 18:55:00|134.92|132.52|133.18|130.78|134.99|132.59|132.56|130.16|0
1713207600000|2024-04-15 19:00:00|133.3|130.9|134.86|132.46|134.98|132.58|133.11|130.71|0
1713207900000|2024-04-15 19:05:00|135.42|133.02|134.32|131.92|135.42|133.02|134.32|131.92|0
1713208200000|2024-04-15 19:10:00|134.29|131.89|134.98|132.58|134.98|132.58|133.86|131.46|0
1713208500000|2024-04-15 19:15:00|134.92|132.52|137.06|134.66|137.18|134.78|134.48|132.08|0
1713208800000|2024-04-15 19:20:00|136.99|134.59|134.54|132.14|136.99|134.59|134.1|131.7|0
1713209100000|2024-04-15 19:25:00|134.6|132.2|135.47|133.07|135.73|133.33|134.04|131.64|0
1713209400000|2024-04-15 19:30:00|135.41|133.01|134.03|131.63|135.47|133.07|133.04|130.64|0
1713209700000|2024-04-15 19:35:00|134.1|131.7|133.72|131.32|134.84|132.44|133.47|131.07|0
1713210000000|2024-04-15 19:40:00|133.66|131.26|135.16|132.76|135.34|132.94|133.53|131.13|0
1713210300000|2024-04-15 19:45:00|135.22|132.82|133.16|130.76|135.34|132.94|133.13|130.73|0
1713210600000|2024-04-15 19:50:00|133.07|130.67|133.72|131.32|134.4|132|133.07|130.67|0
1713210900000|2024-04-15 19:55:00|134.09|131.69|134.52|132.12|134.9|132.5|133.16|130.76|0
1713211200000|2024-04-15 20:00:00|134.65|132.25|135.78|133.38|135.97|133.57|134.65|132.25|0
1713211500000|2024-04-15 20:05:00|135.84|133.44|135.71|133.31|135.84|133.44|135.59|133.19|0
1713211800000|2024-04-15 20:10:00|135.65|133.25|135.84|133.44|135.9|133.5|135.52|133.12|0
1713212100000|2024-04-15 20:15:00|135.77|133.37|135.96|133.56|136.09|133.69|135.77|133.37|0
1713212400000|2024-04-15 20:20:00|135.9|133.5|136.02|133.62|136.18|133.78|135.9|133.5|0
1713212700000|2024-04-15 20:25:00|136.05|133.65|136.08|133.68|136.21|133.81|135.89|133.49|0
1713213000000|2024-04-15 20:30:00|136.21|133.81|136.21|133.81|136.27|133.87|136.08|133.68|0
1713213300000|2024-04-15 20:35:00|136.27|133.87|136.77|134.37|136.77|134.37|136.27|133.87|0
1713213600000|2024-04-15 20:40:00|136.71|134.31|136.96|134.56|137.15|134.75|136.58|134.18|0
1713213900000|2024-04-15 20:45:00|136.9|134.5|136.58|134.18|136.9|134.5|136.58|134.18|0
1713214200000|2024-04-15 20:50:00|136.52|134.12|136.01|133.61|136.52|134.12|136.01|133.61|0
1713214500000|2024-04-15 20:55:00|135.95|133.55|135.47|133.07|135.95|133.55|134.94|132.54|0
1713214800000|2024-04-15 21:00:00|135.33|132.93|135.43|133.03|135.43|133.03|135.25|132.85|0
1713215100000|2024-04-15 21:05:00|135.36|132.96|135.54|133.14|135.64|133.24|135.32|132.92|0
1713215400000|2024-04-15 21:10:00|135.57|133.17|135.63|133.23|135.63|133.23|135.53|133.13|0
1713215700000|2024-04-15 21:15:00|135.61|133.21|135.73|133.33|135.73|133.33|135.56|133.16|0
1713216000000|2024-04-15 21:20:00|135.72|133.32|135.62|133.22|135.78|133.38|135.61|133.21|0
1713216300000|2024-04-15 21:25:00|135.61|133.21|135.7|133.3|135.83|133.43|135.61|133.21|0
1713216600000|2024-04-15 21:30:00|135.74|133.34|135.79|133.39|135.97|133.57|135.72|133.32|0
1713216900000|2024-04-15 21:35:00|135.77|133.37|135.75|133.35|135.83|133.43|135.75|133.35|0
1713217200000|2024-04-15 21:40:00|135.76|133.36|135.74|133.34|135.8|133.4|135.72|133.32|0
1713217500000|2024-04-15 21:45:00|135.73|133.33|135.73|133.33|135.79|133.39|135.7|133.3|0
1713217800000|2024-04-15 21:50:00|135.7|133.3|135.7|133.3|135.81|133.41|135.64|133.24|0
1713218100000|2024-04-15 21:55:00|135.61|133.21|135.65|133.25|135.8|133.4|135.58|133.18|0
1713218400000|2024-04-15 22:00:00|134.95|132.55|135.17|132.77|135.17|132.77|134.17|131.77|0
1713218700000|2024-04-15 22:05:00|135.14|132.74|134.98|132.58|135.14|132.74|134.79|132.39|0
1713219000000|2024-04-15 22:10:00|134.91|132.51|134.29|131.89|134.98|132.58|134.16|131.76|0
1713219300000|2024-04-15 22:15:00|134.22|131.82|134.6|132.2|134.91|132.51|134.22|131.82|0
1713219600000|2024-04-15 22:20:00|134.57|132.17|134.53|132.13|134.69|132.29|134.47|132.07|0
1713219900000|2024-04-15 22:25:00|134.47|132.07|134.84|132.44|134.91|132.51|134.28|131.88|0
1713220200000|2024-04-15 22:30:00|134.78|132.38|134.53|132.13|134.84|132.44|134.44|132.04|0
1713220500000|2024-04-15 22:35:00|134.47|132.07|134.59|132.19|134.65|132.25|134.34|131.94|0
1713220800000|2024-04-15 22:40:00|134.65|132.25|134.59|132.19|134.84|132.44|134.59|132.19|0
1713221100000|2024-04-15 22:45:00|134.62|132.22|134.59|132.19|134.71|132.31|134.15|131.75|0
1713221400000|2024-04-15 22:50:00|134.56|132.16|134.46|132.06|134.59|132.19|134.33|131.93|0
1713221700000|2024-04-15 22:55:00|134.4|132|134.33|131.93|134.58|132.18|134.33|131.93|0
1713222000000|2024-04-15 23:00:00|134.46|132.06|135.02|132.62|135.59|133.19|134.46|132.06|0
1713222300000|2024-04-15 23:05:00|134.89|132.49|134.77|132.37|135.14|132.74|134.77|132.37|0
1713222600000|2024-04-15 23:10:00|134.7|132.3|135.14|132.74|135.2|132.8|134.61|132.21|0
1713222900000|2024-04-15 23:15:00|135.17|132.77|135.83|133.43|136.84|134.44|135.08|132.68|0
1713223200000|2024-04-15 23:20:00|135.89|133.49|135.45|133.05|135.89|133.49|135.39|132.99|0
1713223500000|2024-04-15 23:25:00|135.39|132.99|135.26|132.86|135.51|133.11|135.2|132.8|0
1713223800000|2024-04-15 23:30:00|135.32|132.92|135.2|132.8|135.57|133.17|134.95|132.55|0
1713224100000|2024-04-15 23:35:00|135.26|132.86|134.94|132.54|135.26|132.86|134.82|132.42|0
1713224400000|2024-04-15 23:40:00|134.88|132.48|134.91|132.51|135.07|132.67|134.63|132.23|0
1713224700000|2024-04-15 23:45:00|134.94|132.54|134.56|132.16|135|132.6|134.56|132.16|0
1713225000000|2024-04-15 23:50:00|134.63|132.23|134.75|132.35|135.03|132.63|134.5|132.1|0
1713225300000|2024-04-15 23:55:00|134.81|132.41|135|132.6|135.13|132.73|134.75|132.35|0
1713225600000|2024-04-16 00:00:00|134.94|132.54|134.06|131.66|135.25|132.85|133.94|131.54|0
1713225900000|2024-04-16 00:05:00|134.18|131.78|134.25|131.85|134.31|131.91|134|131.6|0
1713226200000|2024-04-16 00:10:00|134.31|131.91|134.12|131.72|134.49|132.09|134|131.6|0
1713226500000|2024-04-16 00:15:00|134.18|131.78|134.3|131.9|134.37|131.97|133.81|131.41|0
1713226800000|2024-04-16 00:20:00|134.24|131.84|134.49|132.09|134.87|132.47|134.12|131.72|0
1713227100000|2024-04-16 00:25:00|134.55|132.15|134.18|131.78|134.61|132.21|134.05|131.65|0
1713227400000|2024-04-16 00:30:00|134.11|131.71|134.42|132.02|134.49|132.09|134.05|131.65|0
1713227700000|2024-04-16 00:35:00|134.49|132.09|134.61|132.21|134.61|132.21|134.05|131.65|0
1713228000000|2024-04-16 00:40:00|134.55|132.15|134.11|131.71|134.55|132.15|134.05|131.65|0
1713228300000|2024-04-16 00:45:00|134.17|131.77|134.36|131.96|134.42|132.02|133.98|131.58|0
1713228600000|2024-04-16 00:50:00|134.42|132.02|134.85|132.45|134.92|132.52|134.42|132.02|0
1713228900000|2024-04-16 00:55:00|134.92|132.52|134.98|132.58|135.04|132.64|134.79|132.39|0
1713229200000|2024-04-16 01:00:00|134.91|132.51|134.91|132.51|134.91|132.51|134.73|132.33|0
1713229500000|2024-04-16 01:05:00|134.85|132.45|135.98|133.58|136.3|133.9|134.79|132.39|0
1713229800000|2024-04-16 01:10:00|136.04|133.64|136.33|133.93|136.42|134.02|135.98|133.58|0
1713230100000|2024-04-16 01:15:00|136.29|133.89|136.26|133.86|136.74|134.34|136.26|133.86|0
1713230400000|2024-04-16 01:20:00|136.16|133.76|135.78|133.38|136.29|133.89|135.53|133.13|0
1713230700000|2024-04-16 01:25:00|135.85|133.45|135.85|133.45|135.97|133.57|135.63|133.23|0
1713231000000|2024-04-16 01:30:00|135.78|133.38|135.66|133.26|135.88|133.48|135.53|133.13|0
1713231300000|2024-04-16 01:35:00|135.59|133.19|135.86|133.46|135.86|133.46|135.53|133.13|0
1713231600000|2024-04-16 01:40:00|135.8|133.4|135.86|133.46|136.24|133.84|135.65|133.25|0
1713231900000|2024-04-16 01:45:00|135.8|133.4|135.55|133.15|135.8|133.4|135.3|132.9|0
1713232200000|2024-04-16 01:50:00|135.61|133.21|135.7|133.3|135.86|133.46|135.3|132.9|0
1713232500000|2024-04-16 01:55:00|135.67|133.27|135.86|133.46|136.05|133.65|135.64|133.24|0
1713232800000|2024-04-16 02:00:00|135.79|133.39|136.49|134.09|136.49|134.09|135.6|133.2|0
1713233100000|2024-04-16 02:05:00|136.55|134.15|136.04|133.64|136.55|134.15|135.92|133.52|0
1713233400000|2024-04-16 02:10:00|136.08|133.68|136.17|133.77|136.39|133.99|135.92|133.52|0
1713233700000|2024-04-16 02:15:00|136.2|133.8|135.98|133.58|136.2|133.8|135.79|133.39|0
1713234000000|2024-04-16 02:20:00|135.91|133.51|135.91|133.51|136.16|133.76|135.79|133.39|0
1713234300000|2024-04-16 02:25:00|135.88|133.48|138.77|136.37|139.15|136.75|135.85|133.45|0
1713234600000|2024-04-16 02:30:00|138.83|136.43|137.55|135.15|138.83|136.43|137.43|135.03|0
1713234900000|2024-04-16 02:35:00|137.49|135.09|139.86|137.46|140.5|138.1|137.49|135.09|0
1713235200000|2024-04-16 02:40:00|139.83|137.43|138.83|136.43|139.83|137.43|138.41|136.01|0
1713235500000|2024-04-16 02:45:00|138.76|136.36|138.57|136.17|138.83|136.43|138.38|135.98|0
1713235800000|2024-04-16 02:50:00|138.5|136.1|137.93|135.53|138.5|136.1|137.8|135.4|0
1713236100000|2024-04-16 02:55:00|137.99|135.59|138.28|135.88|138.53|136.13|137.86|135.46|0
1713236400000|2024-04-16 03:00:00|138.34|135.94|138.75|136.35|138.79|136.39|138.21|135.81|0
1713236700000|2024-04-16 03:05:00|138.79|136.39|139.01|136.61|139.17|136.77|138.72|136.32|0
1713237000000|2024-04-16 03:10:00|138.98|136.58|139.23|136.83|139.36|136.96|138.91|136.51|0
1713237300000|2024-04-16 03:15:00|139.29|136.89|138.97|136.57|139.36|136.96|138.78|136.38|0
1713237600000|2024-04-16 03:20:00|138.91|136.51|138.91|136.51|139.1|136.7|138.46|136.06|0
1713237900000|2024-04-16 03:25:00|138.97|136.57|138.78|136.38|139.1|136.7|138.78|136.38|0
1713238200000|2024-04-16 03:30:00|138.81|136.41|139.29|136.89|139.42|137.02|138.81|136.41|0
1713238500000|2024-04-16 03:35:00|139.09|136.69|139.06|136.66|139.16|136.76|138.71|136.31|0
1713238800000|2024-04-16 03:40:00|139.09|136.69|139.03|136.63|139.54|137.14|138.96|136.56|0
1713239100000|2024-04-16 03:45:00|139.09|136.69|138.19|135.79|139.15|136.75|138.19|135.79|0
1713239400000|2024-04-16 03:50:00|138.26|135.86|138.45|136.05|138.45|136.05|138.13|135.73|0
1713239700000|2024-04-16 03:55:00|138.48|136.08|137.94|135.54|138.51|136.11|137.94|135.54|0
1713240000000|2024-04-16 04:00:00|138|135.6|138.25|135.85|138.29|135.89|138|135.6|0
1713240300000|2024-04-16 04:05:00|138.22|135.82|138.19|135.79|138.31|135.91|138.12|135.72|0
1713240600000|2024-04-16 04:10:00|138.25|135.85|138.12|135.72|138.31|135.91|138.06|135.66|0
1713240900000|2024-04-16 04:15:00|138.15|135.75|138.18|135.78|138.41|136.01|138.12|135.72|0
1713241200000|2024-04-16 04:20:00|138.15|135.75|138.12|135.72|138.37|135.97|138.05|135.65|0
1713241500000|2024-04-16 04:25:00|138.15|135.75|138.24|135.84|138.31|135.91|138.05|135.65|0
1713241800000|2024-04-16 04:30:00|138.18|135.78|138.88|136.48|139.17|136.77|138.18|135.78|0
1713242100000|2024-04-16 04:35:00|138.94|136.54|137.73|135.33|138.94|136.54|137.7|135.3|0
1713242400000|2024-04-16 04:40:00|137.79|135.39|138.49|136.09|138.65|136.25|137.67|135.27|0
1713242700000|2024-04-16 04:45:00|138.56|136.16|138.24|135.84|138.68|136.28|138.17|135.77|0
1713243000000|2024-04-16 04:50:00|138.17|135.77|137.95|135.55|138.17|135.77|137.92|135.52|0
1713243300000|2024-04-16 04:55:00|137.91|135.51|137.85|135.45|138.04|135.64|137.72|135.32|0
1713243600000|2024-04-16 05:00:00|137.82|135.42|137.66|135.26|137.98|135.58|137.47|135.07|0
1713243900000|2024-04-16 05:05:00|137.59|135.19|136.89|134.49|137.59|135.19|136.83|134.43|0
1713244200000|2024-04-16 05:10:00|136.8|134.4|136.83|134.43|137.02|134.62|136.67|134.27|0
1713244500000|2024-04-16 05:15:00|136.89|134.49|136.61|134.21|136.96|134.56|136.45|134.05|0
1713244800000|2024-04-16 05:20:00|136.57|134.17|136.57|134.17|136.89|134.49|136.48|134.08|0
1713245100000|2024-04-16 05:25:00|136.54|134.14|136.32|133.92|136.63|134.23|136.13|133.73|0
1713245400000|2024-04-16 05:30:00|136.29|133.89|136.51|134.11|136.57|134.17|136.13|133.73|0
1713245700000|2024-04-16 05:35:00|136.48|134.08|136.28|133.88|136.66|134.26|136.28|133.88|0
1713246000000|2024-04-16 05:40:00|136.25|133.85|136.5|134.1|136.5|134.1|136.06|133.66|0
1713246300000|2024-04-16 05:45:00|136.44|134.04|136.41|134.01|136.56|134.16|136.19|133.79|0
1713246600000|2024-04-16 05:50:00|136.28|133.88|136.37|133.97|136.44|134.04|136.18|133.78|0
1713246900000|2024-04-16 05:55:00|136.43|134.03|136.66|134.26|136.66|134.26|136.18|133.78|0
1713247200000|2024-04-16 06:00:00|136.69|134.29|137.03|134.63|137.16|134.76|136.37|133.97|0
1713247500000|2024-04-16 06:05:00|137|134.6|137.09|134.69|137.32|134.92|136.81|134.41|0
1713247800000|2024-04-16 06:10:00|137.12|134.72|137.38|134.98|137.6|135.2|137.09|134.69|0
1713248100000|2024-04-16 06:15:00|137.35|134.95|137.31|134.91|137.44|135.04|137.09|134.69|0
1713248400000|2024-04-16 06:20:00|137.25|134.85|137.44|135.04|138.14|135.74|136.99|134.59|0
1713248700000|2024-04-16 06:25:00|137.47|135.07|137.56|135.16|137.75|135.35|137.34|134.94|0
1713249000000|2024-04-16 06:30:00|137.63|135.23|138.2|135.8|138.96|136.56|137.63|135.23|0
1713249300000|2024-04-16 06:35:00|138.17|135.77|138.07|135.67|138.83|136.43|138.07|135.67|0
1713249600000|2024-04-16 06:40:00|138|135.6|137.81|135.41|138.13|135.73|137.62|135.22|0
1713249900000|2024-04-16 06:45:00|137.78|135.38|138.13|135.73|138.19|135.79|137.43|135.03|0
1713250200000|2024-04-16 06:50:00|138.1|135.7|138.32|135.92|138.44|136.04|137.68|135.28|0
1713250500000|2024-04-16 06:55:00|138.38|135.98|138.38|135.98|138.41|136.01|137.93|135.53|0
1713250800000|2024-04-16 07:00:00|138.19|135.79|137.42|135.02|138.57|136.17|137.23|134.83|0
1713251100000|2024-04-16 07:05:00|137.55|135.15|137.33|134.93|137.93|135.53|136.63|134.23|0
1713251400000|2024-04-16 07:10:00|137.61|135.21|137.1|134.7|138.18|135.78|136.78|134.38|0
1713251700000|2024-04-16 07:15:00|137.04|134.64|136.66|134.26|137.8|135.4|136.47|134.07|0
1713252000000|2024-04-16 07:20:00|136.72|134.32|136.17|133.77|136.91|134.51|134.73|132.33|0
1713252300000|2024-04-16 07:25:00|136.04|133.64|136.23|133.83|136.86|134.46|135.98|133.58|0
1713252600000|2024-04-16 07:30:00|136.17|133.77|136.2|133.8|136.92|134.52|136.13|133.73|0
1713252900000|2024-04-16 07:35:00|136.17|133.77|135.5|133.1|136.58|134.18|135.31|132.91|0
1713253200000|2024-04-16 07:40:00|135.63|133.23|135.82|133.42|136.01|133.61|135.44|133.04|0
1713253500000|2024-04-16 07:45:00|135.94|133.54|137.01|134.61|137.14|134.74|135.81|133.41|0
1713253800000|2024-04-16 07:50:00|136.95|134.55|136.19|133.79|137.14|134.74|136.19|133.79|0
1713254100000|2024-04-16 07:55:00|136.06|133.66|135.24|132.84|136.06|133.66|135.24|132.84|0
1713254400000|2024-04-16 08:00:00|135.21|132.81|135.05|132.65|135.81|133.41|134.87|132.47|0
1713254700000|2024-04-16 08:05:00|134.99|132.59|135.37|132.97|136|133.6|134.99|132.59|0
1713255000000|2024-04-16 08:10:00|135.27|132.87|134.86|132.46|135.43|133.03|134.74|132.34|0
1713255300000|2024-04-16 08:15:00|134.99|132.59|135.68|133.28|135.68|133.28|134.92|132.52|0
1713255600000|2024-04-16 08:20:00|135.8|133.4|135.99|133.59|136.12|133.72|135.49|133.09|0
1713255900000|2024-04-16 08:25:00|136.05|133.65|135.67|133.27|136.18|133.78|135.23|132.83|0
1713256200000|2024-04-16 08:30:00|135.61|133.21|135.54|133.14|135.99|133.59|135.36|132.96|0
1713256500000|2024-04-16 08:35:00|135.48|133.08|135.14|132.74|135.61|133.21|134.92|132.52|0
1713256800000|2024-04-16 08:40:00|135.1|132.7|136.11|133.71|136.11|133.71|135.04|132.64|0
1713257100000|2024-04-16 08:45:00|136.17|133.77|135.54|133.14|136.23|133.83|135.38|132.98|0
1713257400000|2024-04-16 08:50:00|135.6|133.2|135.66|133.26|136.04|133.64|135.54|133.14|0
1713257700000|2024-04-16 08:55:00|135.73|133.33|135.32|132.92|135.92|133.52|134.85|132.45|0
1713258000000|2024-04-16 09:00:00|135.6|133.2|134.53|132.13|135.98|133.58|134.53|132.13|0
1713258300000|2024-04-16 09:05:00|134.59|132.19|134.46|132.06|134.59|132.19|134.09|131.69|0
1713258600000|2024-04-16 09:10:00|134.5|132.1|134.77|132.37|135.15|132.75|134.4|132|0
1713258900000|2024-04-16 09:15:00|134.71|132.31|134.93|132.53|135.55|133.15|134.71|132.31|0
1713259200000|2024-04-16 09:20:00|134.87|132.47|136.19|133.79|136.19|133.79|134.61|132.21|0
1713259500000|2024-04-16 09:25:00|136.1|133.7|135.05|132.65|136.1|133.7|134.49|132.09|0
1713259800000|2024-04-16 09:30:00|135.11|132.71|136.5|134.1|136.5|134.1|134.8|132.4|0
1713260100000|2024-04-16 09:35:00|136.19|133.79|135.8|133.4|136.25|133.85|135.8|133.4|0
1713260400000|2024-04-16 09:40:00|135.74|133.34|135.74|133.34|136.09|133.69|135.61|133.21|0
1713260700000|2024-04-16 09:45:00|135.77|133.37|136.05|133.65|136.12|133.72|135.49|133.09|0
1713261000000|2024-04-16 09:50:00|136.12|133.72|136.62|134.22|137.26|134.86|136.05|133.65|0
1713261300000|2024-04-16 09:55:00|136.24|133.84|135.48|133.08|136.3|133.9|135.36|132.96|0
1713261600000|2024-04-16 10:00:00|135.54|133.14|136.02|133.62|136.4|134|135.48|133.08|0
1713261900000|2024-04-16 10:05:00|135.99|133.59|137.28|134.88|137.28|134.88|135.92|133.52|0
1713262200000|2024-04-16 10:10:00|137.16|134.76|136.65|134.25|137.41|135.01|136.52|134.12|0
1713262500000|2024-04-16 10:15:00|136.71|134.31|136.58|134.18|136.84|134.44|136.27|133.87|0
1713262800000|2024-04-16 10:20:00|136.96|134.56|137.09|134.69|137.6|135.2|136.58|134.18|0
1713263100000|2024-04-16 10:25:00|137.21|134.81|137.09|134.69|137.85|135.45|136.83|134.43|0
1713263400000|2024-04-16 10:30:00|137.15|134.75|135.56|133.16|137.53|135.13|135.44|133.04|0
1713263700000|2024-04-16 10:35:00|135.63|133.23|135.06|132.66|135.63|133.23|134.81|132.41|0
1713264000000|2024-04-16 10:40:00|135.12|132.72|135.68|133.28|136.5|134.1|135.12|132.72|0
1713264300000|2024-04-16 10:45:00|135.55|133.15|135.36|132.96|135.68|133.28|135.17|132.77|0
1713264600000|2024-04-16 10:50:00|135.33|132.93|135.67|133.27|135.93|133.53|135.3|132.9|0
1713264900000|2024-04-16 10:55:00|135.74|133.34|135.3|132.9|135.99|133.59|135.3|132.9|0
1713265200000|2024-04-16 11:00:00|135.36|132.96|134.23|131.83|135.67|133.27|134.23|131.83|0
1713265500000|2024-04-16 11:05:00|134.17|131.77|134.35|131.95|134.35|131.95|133.79|131.39|0
1713265800000|2024-04-16 11:10:00|134.29|131.89|132.79|130.39|135.09|132.69|132.73|130.33|0
1713266100000|2024-04-16 11:15:00|132.73|130.33|133.35|130.95|133.35|130.95|132.73|130.33|0
1713266400000|2024-04-16 11:20:00|133.41|131.01|133.16|130.76|134.1|131.7|133.1|130.7|0
1713266700000|2024-04-16 11:25:00|133.22|130.82|133.53|131.13|133.53|131.13|132.54|130.14|0
1713267000000|2024-04-16 11:30:00|133.41|131.01|132.35|129.95|133.56|131.16|132.11|129.71|0
1713267300000|2024-04-16 11:35:00|132.41|130.01|131.3|128.9|132.63|130.23|131.24|128.84|0
1713267600000|2024-04-16 11:40:00|131.24|128.84|131.61|129.21|131.98|129.58|131.24|128.84|0
1713267900000|2024-04-16 11:45:00|131.67|129.27|130.07|127.67|131.76|129.36|130.07|127.67|0
1713268200000|2024-04-16 11:50:00|130.13|127.73|129.66|127.26|130.46|128.06|129.6|127.2|0
1713268500000|2024-04-16 11:55:00|129.6|127.2|129.97|127.57|130.03|127.63|129.54|127.14|0
1713268800000|2024-04-16 12:00:00|130|127.6|130.95|128.55|131.01|128.61|130|127.6|0
1713269100000|2024-04-16 12:05:00|131.01|128.61|131.68|129.28|132.12|129.72|131.01|128.61|0
1713269400000|2024-04-16 12:10:00|131.56|129.16|131.53|129.13|131.62|129.22|130.76|128.36|0
1713269700000|2024-04-16 12:15:00|131.56|129.16|131.86|129.46|132.11|129.71|131.25|128.85|0
1713270000000|2024-04-16 12:20:00|131.99|129.59|132.79|130.39|132.98|130.58|131.74|129.34|0
1713270300000|2024-04-16 12:25:00|132.82|130.42|132.88|130.48|133.35|130.95|132.82|130.42|0
1713270600000|2024-04-16 12:30:00|132.64|130.24|131.18|128.78|133.48|131.08|130.87|128.47|0
1713270900000|2024-04-16 12:35:00|131|128.6|130.26|127.86|131.12|128.72|130.08|127.68|0
1713271200000|2024-04-16 12:40:00|130.29|127.89|128.3|125.9|130.32|127.92|128.17|125.77|0
1713271500000|2024-04-16 12:45:00|128.23|125.83|128.84|126.44|129.06|126.66|128.17|125.77|0
1713271800000|2024-04-16 12:50:00|128.9|126.5|129.08|126.68|129.82|127.42|128.6|126.2|0
1713272100000|2024-04-16 12:55:00|128.96|126.56|130|127.6|130|127.6|128.6|126.2|0
1713272400000|2024-04-16 13:00:00|129.88|127.48|130.61|128.21|130.98|128.58|129.2|126.8|0
1713272700000|2024-04-16 13:05:00|130.55|128.15|129.69|127.29|130.92|128.52|129.69|127.29|0
1713273000000|2024-04-16 13:10:00|129.75|127.35|130.03|127.63|130.43|128.03|129.5|127.1|0
1713273300000|2024-04-16 13:15:00|129.99|127.59|130.98|128.58|131.22|128.82|129.81|127.41|0
1713273600000|2024-04-16 13:20:00|131.04|128.64|131.07|128.67|131.35|128.95|130.67|128.27|0
1713273900000|2024-04-16 13:25:00|131.22|128.82|131.38|128.98|131.41|129.01|130.6|128.2|0
1713274200000|2024-04-16 13:30:00|131.28|128.88|130.97|128.57|132.15|129.75|130.66|128.26|0
1713274500000|2024-04-16 13:35:00|131.1|128.7|133.4|131|134.4|132|131.1|128.7|0
1713274800000|2024-04-16 13:40:00|133.46|131.06|133.19|130.79|134.19|131.79|131.7|129.3|0
1713275100000|2024-04-16 13:45:00|133.06|130.66|135.4|133|136.61|134.21|132.75|130.35|0
1713275400000|2024-04-16 13:50:00|135.46|133.06|134.01|131.61|135.46|133.06|133.94|131.54|0
1713275700000|2024-04-16 13:55:00|134.13|131.73|132.94|130.54|134.5|132.1|131.76|129.36|0
1713276000000|2024-04-16 14:00:00|133.07|130.67|133.13|130.73|134.26|131.86|133.07|130.67|0
1713276300000|2024-04-16 14:05:00|133.25|130.85|132.63|130.23|134.76|132.36|132.44|130.04|0
1713276600000|2024-04-16 14:10:00|132.75|130.35|131.76|129.36|133.38|130.98|131.76|129.36|0
1713276900000|2024-04-16 14:15:00|131.82|129.42|132.56|130.16|132.87|130.47|130.95|128.55|0
1713277200000|2024-04-16 14:20:00|132.38|129.98|134.06|131.66|134.38|131.98|131.82|129.42|0
1713277500000|2024-04-16 14:25:00|134.12|131.72|136.48|134.08|136.48|134.08|133.87|131.47|0
1713277800000|2024-04-16 14:30:00|136.67|134.27|136.34|133.94|136.78|134.38|135.59|133.19|0
1713278100000|2024-04-16 14:35:00|136.27|133.87|136.97|134.57|138|135.6|135.7|133.3|0
1713278400000|2024-04-16 14:40:00|136.52|134.12|135.82|133.42|137.16|134.76|135.82|133.42|0
1713278700000|2024-04-16 14:45:00|136.01|133.61|135.5|133.1|136.08|133.68|134.62|132.22|0
1713279000000|2024-04-16 14:50:00|135.31|132.91|136.01|133.61|136.9|134.5|135.31|132.91|0
1713279300000|2024-04-16 14:55:00|136.07|133.67|136.33|133.93|136.58|134.18|135.56|133.16|0
1713279600000|2024-04-16 15:00:00|136.2|133.8|135.37|132.97|136.71|134.31|134.93|132.53|0
1713279900000|2024-04-16 15:05:00|135.24|132.84|134.74|132.34|135.62|133.22|134.36|131.96|0
1713280200000|2024-04-16 15:10:00|134.67|132.27|135.76|133.36|136.14|133.74|134.17|131.77|0
1713280500000|2024-04-16 15:15:00|135.83|133.43|135.76|133.36|135.95|133.55|134.37|131.97|0
1713280800000|2024-04-16 15:20:00|135.82|133.42|133.68|131.28|136.08|133.68|130.27|127.87|0
1713281100000|2024-04-16 15:25:00|133.75|131.35|133.38|130.98|134.01|131.61|132.95|130.55|0
1713281400000|2024-04-16 15:30:00|133.32|130.92|133.51|131.11|134.71|132.31|133.32|130.92|0
1713281700000|2024-04-16 15:35:00|133.57|131.17|134.26|131.86|134.26|131.86|133.32|130.92|0
1713282000000|2024-04-16 15:40:00|134.2|131.8|132.88|130.48|134.2|131.8|132.69|130.29|0
1713282300000|2024-04-16 15:45:00|133.07|130.67|132.94|130.54|133.88|131.48|132.19|129.79|0
1713282600000|2024-04-16 15:50:00|133|130.6|130.64|128.24|133|130.6|130.52|128.12|0
1713282900000|2024-04-16 15:55:00|130.58|128.18|132.66|130.26|132.77|130.37|130.39|127.99|0
1713283200000|2024-04-16 16:00:00|132.72|130.32|133.82|131.42|134.54|132.14|132.72|130.32|0
1713283500000|2024-04-16 16:05:00|133.91|131.51|132.09|129.69|134.29|131.89|131.9|129.5|0
1713283800000|2024-04-16 16:10:00|132.03|129.63|131.72|129.32|132.65|130.25|131.65|129.25|0
1713284100000|2024-04-16 16:15:00|131.78|129.38|131.59|129.19|132.03|129.63|131.34|128.94|0
1713284400000|2024-04-16 16:20:00|131.65|129.25|131.71|129.31|132.21|129.81|131.28|128.88|0
1713284700000|2024-04-16 16:25:00|131.77|129.37|132.15|129.75|132.21|129.81|130.84|128.44|0
1713285000000|2024-04-16 16:30:00|132.08|129.68|132.14|129.74|132.15|129.75|131.15|128.75|0
1713285300000|2024-04-16 16:35:00|132.21|129.81|132.27|129.87|132.64|130.24|131.77|129.37|0
1713285600000|2024-04-16 16:40:00|132.2|129.8|132.7|130.3|132.77|130.37|131.33|128.93|0
1713285900000|2024-04-16 16:45:00|132.52|130.12|131.08|128.68|132.76|130.36|131.08|128.68|0
1713286200000|2024-04-16 16:50:00|131.15|128.75|131.89|129.49|131.95|129.55|130.59|128.19|0
1713286500000|2024-04-16 16:55:00|131.7|129.3|132.01|129.61|132.7|130.3|131.58|129.18|0
1713286800000|2024-04-16 17:00:00|131.89|129.49|133.51|131.11|133.76|131.36|131.7|129.3|0
1713287100000|2024-04-16 17:05:00|133.64|131.24|131.88|129.48|133.95|131.55|131.51|129.11|0
1713287400000|2024-04-16 17:10:00|131.82|129.42|131.69|129.29|132.94|130.54|131.38|128.98|0
1713287700000|2024-04-16 17:15:00|131.63|129.23|132.19|129.79|132.69|130.29|131.51|129.11|0
1713288000000|2024-04-16 17:20:00|132.31|129.91|131.57|129.17|132.75|130.35|131.57|129.17|0
1713288300000|2024-04-16 17:25:00|131.66|129.26|133.31|130.91|133.37|130.97|131.38|128.98|0
1713288600000|2024-04-16 17:30:00|133.06|130.66|136.41|133.29|138.82|135.7|132.87|130.47|0
1713288900000|2024-04-16 17:35:00|135.87|132.75|134.63|131.51|136.55|133.43|133.29|130.17|0
1713289200000|2024-04-16 17:40:00|134.51|131.39|132.69|130.29|134.51|131.39|131.66|128.65|0
1713289500000|2024-04-16 17:45:00|132.22|129.82|134.16|131.76|134.16|131.76|131.53|129.13|0
1713289800000|2024-04-16 17:50:00|134.35|131.95|133.53|131.13|136.29|133.89|132.75|130.35|0
1713290100000|2024-04-16 17:55:00|133.66|131.26|132.9|130.5|134.03|131.63|132.52|130.12|0
1713290400000|2024-04-16 18:00:00|132.96|130.56|132.21|129.81|134.1|131.7|132.21|129.81|0
1713290700000|2024-04-16 18:05:00|132.27|129.87|126.5|124.1|132.4|130|126.38|123.98|0
1713291000000|2024-04-16 18:10:00|126.68|124.28|130.43|128.03|130.49|128.09|126.28|123.88|0
1713291300000|2024-04-16 18:15:00|130.56|128.16|133.3|130.9|133.43|131.03|130.18|127.78|0
1713291600000|2024-04-16 18:20:00|133.24|130.84|134.14|131.74|135.78|133.38|131.33|128.93|0
1713291900000|2024-04-16 18:25:00|134.26|131.86|134.32|131.92|135.34|132.94|132.18|129.78|0
1713292200000|2024-04-16 18:30:00|134.52|132.12|131.55|129.15|134.52|132.12|131.49|129.09|0
1713292500000|2024-04-16 18:35:00|131.37|128.97|131.68|129.28|132.93|130.53|131.18|128.78|0
1713292800000|2024-04-16 18:40:00|131.74|129.34|131.24|128.84|132.18|129.78|130.8|128.4|0
1713293100000|2024-04-16 18:45:00|131.18|128.78|131.42|129.02|132.11|129.71|130.37|127.97|0
1713293400000|2024-04-16 18:50:00|131.36|128.96|128.67|126.27|131.36|128.96|128.21|125.81|0
1713293700000|2024-04-16 18:55:00|128.52|126.12|127.42|125.02|129.26|126.86|127.42|125.02|0
1713294000000|2024-04-16 19:00:00|127.6|125.2|128.88|126.48|129.13|126.73|127.36|124.96|0
1713294300000|2024-04-16 19:05:00|128.94|126.54|128.76|126.36|129.5|127.1|128.21|125.81|0
1713294600000|2024-04-16 19:10:00|128.82|126.42|129|126.6|129.13|126.73|128.33|125.93|0
1713294900000|2024-04-16 19:15:00|128.94|126.54|128.57|126.17|130.05|127.65|128.57|126.17|0
1713295200000|2024-04-16 19:20:00|128.51|126.11|128.14|125.74|129.18|126.78|127.9|125.5|0
1713295500000|2024-04-16 19:25:00|128.26|125.86|127.84|125.44|128.45|126.05|127.41|125.01|0
1713295800000|2024-04-16 19:30:00|128.02|125.62|132.09|129.69|132.28|129.88|128.02|125.62|0
1713296100000|2024-04-16 19:35:00|132.16|129.76|130.6|128.2|132.78|130.38|130.1|127.7|0
1713296400000|2024-04-16 19:40:00|130.66|128.26|130.84|128.44|131.84|129.44|130.54|128.14|0
1713296700000|2024-04-16 19:45:00|130.78|128.38|130.19|127.79|131.4|129|129.85|127.45|0
1713297000000|2024-04-16 19:50:00|130.22|127.82|130.34|127.94|130.9|128.5|129.79|127.39|0
1713297300000|2024-04-16 19:55:00|130.28|127.88|133.34|130.94|133.79|131.39|130.04|127.64|0
1713297600000|2024-04-16 20:00:00|133.28|130.88|133.28|130.88|134.23|131.83|133.28|130.88|0
1713297900000|2024-04-16 20:05:00|133.47|131.07|133.47|131.07|133.72|131.32|133.21|130.81|0
1713298200000|2024-04-16 20:10:00|133.4|131|133.34|130.94|133.65|131.25|133.09|130.69|0
1713298500000|2024-04-16 20:15:00|133.27|130.87|133.46|131.06|133.46|131.06|132.9|130.5|0
1713298800000|2024-04-16 20:20:00|133.52|131.12|133.08|130.68|133.52|131.12|132.93|130.53|0
1713299100000|2024-04-16 20:25:00|133.21|130.81|133.4|131|133.71|131.31|133.21|130.81|0
1713299400000|2024-04-16 20:30:00|133.33|130.93|133.14|130.74|133.33|130.93|133.02|130.62|0
1713299700000|2024-04-16 20:35:00|133.17|130.77|132.89|130.49|133.17|130.77|132.89|130.49|0
1713300000000|2024-04-16 20:40:00|132.95|130.55|133.01|130.61|133.08|130.68|132.86|130.46|0
1713300300000|2024-04-16 20:45:00|132.98|130.58|132.82|130.42|133.01|130.61|132.7|130.3|0
1713300600000|2024-04-16 20:50:00|132.88|130.48|133.01|130.61|133.01|130.61|132.82|130.42|0
1713300900000|2024-04-16 20:55:00|132.98|130.58|132.66|130.26|132.98|130.58|132.5|130.1|0
1713301200000|2024-04-16 21:00:00|132.65|130.25|132.38|129.98|132.66|130.26|132.37|129.97|0
1713301500000|2024-04-16 21:05:00|132.48|130.08|132.41|130.01|132.5|130.1|132.3|129.9|0
1713301800000|2024-04-16 21:10:00|132.34|129.94|132.27|129.87|132.34|129.94|132.26|129.86|0
1713302400000|2024-04-16 21:20:00|132.29|129.89|132.29|129.89|132.29|129.89|132.25|129.85|0
1713303000000|2024-04-16 21:30:00|132.27|129.87|132.29|129.89|132.29|129.89|132.27|129.87|0
1713303300000|2024-04-16 21:35:00|132.33|129.93|132.29|129.89|132.4|130|132.29|129.89|0
1713303600000|2024-04-16 21:40:00|132.27|129.87|132.17|129.77|132.27|129.87|132.17|129.77|0
1713303900000|2024-04-16 21:45:00|132.24|129.84|132.26|129.86|132.26|129.86|132.24|129.84|0
1713304200000|2024-04-16 21:50:00|132.23|129.83|132.23|129.83|132.25|129.85|132.22|129.82|0
1713304500000|2024-04-16 21:55:00|132.24|129.84|132.16|129.76|132.25|129.85|132.16|129.76|0
1713304800000|2024-04-16 22:00:00|132.14|129.74|131.29|128.89|132.14|129.74|131.04|128.64|0
1713305100000|2024-04-16 22:05:00|131.42|129.02|131.41|129.01|131.54|129.14|131.07|128.67|0
1713305400000|2024-04-16 22:10:00|131.38|128.98|131.6|129.2|131.66|129.26|131.35|128.95|0
1713305700000|2024-04-16 22:15:00|131.66|129.26|132.1|129.7|132.1|129.7|131.57|129.17|0
1713306000000|2024-04-16 22:20:00|132.04|129.64|132.1|129.7|132.16|129.76|131.97|129.57|0
1713306300000|2024-04-16 22:25:00|132.16|129.76|131.84|129.44|132.19|129.79|131.84|129.44|0
1713306600000|2024-04-16 22:30:00|131.91|129.51|131.53|129.13|131.91|129.51|131.47|129.07|0
1713306900000|2024-04-16 22:35:00|131.65|129.25|131.59|129.19|131.72|129.32|131.53|129.13|0
1713307200000|2024-04-16 22:40:00|131.53|129.13|131.59|129.19|131.59|129.19|131.47|129.07|0
1713307500000|2024-04-16 22:45:00|131.65|129.25|131.52|129.12|131.71|129.31|131.4|129|0
1713307800000|2024-04-16 22:50:00|131.46|129.06|131.34|128.94|131.52|129.12|131.31|128.91|0
1713308100000|2024-04-16 22:55:00|131.27|128.87|131.52|129.12|131.52|129.12|131.15|128.75|0
1713308400000|2024-04-16 23:00:00|131.46|129.06|131.89|129.49|131.96|129.56|131.46|129.06|0
1713308700000|2024-04-16 23:05:00|131.96|129.56|131.77|129.37|132.02|129.62|131.58|129.18|0
1713309000000|2024-04-16 23:10:00|131.7|129.3|131.89|129.49|131.89|129.49|131.7|129.3|0
1713309300000|2024-04-16 23:15:00|131.77|129.37|131.58|129.18|131.8|129.4|131.58|129.18|0
1713309600000|2024-04-16 23:20:00|131.51|129.11|131.33|128.93|131.51|129.11|131.33|128.93|0
1713309900000|2024-04-16 23:25:00|131.32|128.92|130.76|128.36|131.39|128.99|130.76|128.36|0
1713310200000|2024-04-16 23:30:00|130.7|128.3|130.58|128.18|130.89|128.49|130.51|128.11|0
1713310500000|2024-04-16 23:35:00|130.64|128.24|130.54|128.14|130.7|128.3|130.36|127.96|0
1713310800000|2024-04-16 23:40:00|130.51|128.11|130.14|127.74|130.51|128.11|130.01|127.61|0
1713311100000|2024-04-16 23:45:00|130.2|127.8|130.14|127.74|130.32|127.92|130.01|127.61|0
1713311400000|2024-04-16 23:50:00|130.11|127.71|129.76|127.36|130.14|127.74|129.7|127.3|0
1713311700000|2024-04-16 23:55:00|129.83|127.43|129.64|127.24|129.83|127.43|129.52|127.12|0
1713312000000|2024-04-17 00:00:00|129.7|127.3|130.38|127.98|130.44|128.04|129.64|127.24|0
1713312300000|2024-04-17 00:05:00|130.35|127.95|130.56|128.16|130.56|128.16|130.19|127.79|0
1713312600000|2024-04-17 00:10:00|130.5|128.1|131.12|128.72|131.37|128.97|130.38|127.98|0
1713312900000|2024-04-17 00:15:00|131.18|128.78|130.93|128.53|131.18|128.78|130.44|128.04|0
1713313200000|2024-04-17 00:20:00|130.99|128.59|129.57|127.17|131.3|128.9|129.45|127.05|0
1713313500000|2024-04-17 00:25:00|129.51|127.11|130|127.6|130.07|127.67|129.51|127.11|0
1713313800000|2024-04-17 00:30:00|130.07|127.67|131.06|128.66|131.25|128.85|130|127.6|0
1713314100000|2024-04-17 00:35:00|131.12|128.72|131.18|128.78|131.5|129.1|130.91|128.51|0
1713314400000|2024-04-17 00:40:00|131.22|128.82|131.12|128.72|131.47|129.07|130.87|128.47|0
1713314700000|2024-04-17 00:45:00|131.18|128.78|130.43|128.03|131.24|128.84|130.24|127.84|0
1713315000000|2024-04-17 00:50:00|130.37|127.97|129.75|127.35|130.37|127.97|129.75|127.35|0
1713315300000|2024-04-17 00:55:00|129.81|127.41|130.37|127.97|130.49|128.09|129.81|127.41|0
1713315600000|2024-04-17 01:00:00|130.43|128.03|130.61|128.21|130.8|128.4|130.43|128.03|0
1713315900000|2024-04-17 01:05:00|130.55|128.15|130.49|128.09|130.61|128.21|130.36|127.96|0
1713316200000|2024-04-17 01:10:00|130.55|128.15|130.3|127.9|130.61|128.21|130.3|127.9|0
1713316500000|2024-04-17 01:15:00|130.24|127.84|130.3|127.9|130.67|128.27|129.92|127.52|0
1713316800000|2024-04-17 01:20:00|130.33|127.93|129.67|127.27|130.36|127.96|129.49|127.09|0
1713317100000|2024-04-17 01:25:00|129.74|127.34|129.98|127.58|130.23|127.83|129.55|127.15|0
1713317400000|2024-04-17 01:30:00|129.92|127.52|130.2|127.8|130.35|127.95|129.86|127.46|0
1713317700000|2024-04-17 01:35:00|130.23|127.83|130.29|127.89|130.41|128.01|130.04|127.64|0
1713318000000|2024-04-17 01:40:00|130.35|127.95|130.41|128.01|130.54|128.14|130.16|127.76|0
1713318300000|2024-04-17 01:45:00|130.44|128.04|130.29|127.89|130.54|128.14|130.22|127.82|0
1713318600000|2024-04-17 01:50:00|130.22|127.82|129.79|127.39|130.22|127.82|129.23|126.83|0
1713318900000|2024-04-17 01:55:00|129.72|127.32|129.6|127.2|129.91|127.51|129.54|127.14|0
1713319200000|2024-04-17 02:00:00|129.66|127.26|129.41|127.01|129.78|127.38|129.41|127.01|0
1713319500000|2024-04-17 02:05:00|129.35|126.95|129.53|127.13|129.91|127.51|129.35|126.95|0
1713319800000|2024-04-17 02:10:00|129.47|127.07|129.35|126.95|129.72|127.32|129.35|126.95|0
1713320100000|2024-04-17 02:15:00|129.41|127.01|129.41|127.01|129.47|127.07|129.22|126.82|0
1713320400000|2024-04-17 02:20:00|129.34|126.94|129.25|126.85|129.47|127.07|129.22|126.82|0
1713320700000|2024-04-17 02:25:00|129.22|126.82|129.22|126.82|129.34|126.94|129.09|126.69|0
1713321000000|2024-04-17 02:30:00|129.15|126.75|128.78|126.38|129.15|126.75|128.72|126.32|0
1713321300000|2024-04-17 02:35:00|128.81|126.41|128.66|126.26|128.91|126.51|128.66|126.26|0
1713321600000|2024-04-17 02:40:00|128.69|126.29|128.84|126.44|128.84|126.44|128.6|126.2|0
1713321900000|2024-04-17 02:45:00|128.9|126.5|128.9|126.5|128.96|126.56|128.78|126.38|0
1713322200000|2024-04-17 02:50:00|128.93|126.53|128.84|126.44|128.96|126.56|128.56|126.16|0
1713322500000|2024-04-17 02:55:00|128.78|126.38|128.77|126.37|128.84|126.44|128.62|126.22|0
1713322800000|2024-04-17 03:00:00|128.71|126.31|128.83|126.43|129.02|126.62|128.71|126.31|0
1713323100000|2024-04-17 03:05:00|128.77|126.37|128.86|126.46|128.89|126.49|128.65|126.25|0
1713323400000|2024-04-17 03:10:00|128.83|126.43|128.65|126.25|128.89|126.49|128.58|126.18|0
1713323700000|2024-04-17 03:15:00|128.71|126.31|128.89|126.49|128.89|126.49|128.4|126|0
1713324000000|2024-04-17 03:20:00|128.86|126.46|128.89|126.49|128.98|126.58|128.77|126.37|0
1713324300000|2024-04-17 03:25:00|128.86|126.46|128.58|126.18|128.89|126.49|128.46|126.06|0
1713324600000|2024-04-17 03:30:00|128.55|126.15|128.82|126.42|128.82|126.42|128.55|126.15|0
1713324900000|2024-04-17 03:35:00|128.88|126.48|128.67|126.27|128.88|126.48|128.64|126.24|0
1713325200000|2024-04-17 03:40:00|128.7|126.3|128.82|126.42|128.94|126.54|128.51|126.11|0
1713325500000|2024-04-17 03:45:00|128.88|126.48|128.69|126.29|128.88|126.48|128.63|126.23|0
1713325800000|2024-04-17 03:50:00|128.63|126.23|128.63|126.23|128.69|126.29|128.51|126.11|0
1713326100000|2024-04-17 03:55:00|128.69|126.29|128.69|126.29|128.75|126.35|128.63|126.23|0
1713326400000|2024-04-17 04:00:00|128.57|126.17|128.81|126.41|128.81|126.41|128.51|126.11|0
1713326700000|2024-04-17 04:05:00|128.87|126.47|128.87|126.47|128.87|126.47|128.63|126.23|0
1713327000000|2024-04-17 04:10:00|128.81|126.41|128.75|126.35|128.99|126.59|128.62|126.22|0
1713327300000|2024-04-17 04:15:00|128.81|126.41|128.87|126.47|128.93|126.53|128.75|126.35|0
1713327600000|2024-04-17 04:20:00|128.81|126.41|128.62|126.22|128.81|126.41|128.56|126.16|0
1713327900000|2024-04-17 04:25:00|128.68|126.28|128.74|126.34|128.8|126.4|128.68|126.28|0
1713328200000|2024-04-17 04:30:00|128.8|126.4|128.92|126.52|128.99|126.59|128.74|126.34|0
1713328500000|2024-04-17 04:35:00|128.99|126.59|128.92|126.52|128.99|126.59|128.8|126.4|0
1713328800000|2024-04-17 04:40:00|128.98|126.58|128.92|126.52|128.98|126.58|128.8|126.4|0
1713329100000|2024-04-17 04:45:00|128.98|126.58|128.8|126.4|129.04|126.64|128.8|126.4|0
1713329400000|2024-04-17 04:50:00|128.73|126.33|128.79|126.39|128.86|126.46|128.73|126.33|0
1713329700000|2024-04-17 04:55:00|128.73|126.33|128.48|126.08|128.73|126.33|128.42|126.02|0
1713330000000|2024-04-17 05:00:00|128.61|126.21|128.98|126.58|129.91|127.51|128.61|126.21|0
1713330300000|2024-04-17 05:05:00|128.95|126.55|129.47|127.07|129.72|127.32|128.91|126.51|0
1713330600000|2024-04-17 05:10:00|129.41|127.01|129.16|126.76|129.47|127.07|129.1|126.7|0
1713330900000|2024-04-17 05:15:00|129.22|126.82|129.4|127|129.53|127.13|129.22|126.82|0
1713331200000|2024-04-17 05:20:00|129.47|127.07|129.4|127|129.71|127.31|129.4|127|0
1713331500000|2024-04-17 05:25:00|129.37|126.97|129.46|127.06|129.46|127.06|129.03|126.63|0
1713331800000|2024-04-17 05:30:00|129.43|127.03|129.96|127.56|129.96|127.56|129.25|126.85|0
1713332100000|2024-04-17 05:35:00|129.89|127.49|130.02|127.62|130.33|127.93|129.89|127.49|0
1713332400000|2024-04-17 05:40:00|130.08|127.68|130.55|128.15|130.58|128.18|130.08|127.68|0
1713332700000|2024-04-17 05:45:00|130.57|128.17|130.89|128.49|130.89|128.49|130.57|128.17|0
1713333000000|2024-04-17 05:50:00|130.95|128.55|132.26|129.86|132.52|130.12|130.85|128.45|0
1713333300000|2024-04-17 05:55:00|132.2|129.8|131.95|129.55|132.58|130.18|131.95|129.55|0
1713333600000|2024-04-17 06:00:00|132.07|129.67|134.48|132.08|135.77|133.37|131.7|129.3|0
1713333900000|2024-04-17 06:05:00|134.61|132.21|133.97|131.57|135.51|133.11|133.91|131.51|0
1713334200000|2024-04-17 06:10:00|134.03|131.63|133.87|131.47|134.61|132.21|133.81|131.41|0
1713334500000|2024-04-17 06:15:00|133.78|131.38|134.8|132.4|135.12|132.72|133.78|131.38|0
1713334800000|2024-04-17 06:20:00|134.67|132.27|133.71|131.31|134.73|132.33|133.52|131.12|0
1713335100000|2024-04-17 06:25:00|133.77|131.37|133.11|130.71|134.03|131.63|133.07|130.67|0
1713335400000|2024-04-17 06:30:00|133.23|130.83|133.58|131.18|133.58|131.18|133.01|130.61|0
1713335700000|2024-04-17 06:35:00|133.55|131.15|133.07|130.67|133.64|131.24|132.88|130.48|0
1713336000000|2024-04-17 06:40:00|133.1|130.7|133.07|130.67|133.45|131.05|132.63|130.23|0
1713336300000|2024-04-17 06:45:00|133|130.6|132.81|130.41|133.32|130.92|132.69|130.29|0
1713336600000|2024-04-17 06:50:00|132.75|130.35|132.84|130.44|133|130.6|132.5|130.1|0
1713336900000|2024-04-17 06:55:00|132.94|130.54|133.25|130.85|133.25|130.85|132.75|130.35|0
1713337200000|2024-04-17 07:00:00|133.19|130.79|131.92|129.52|133.48|131.08|131.92|129.52|0
1713337500000|2024-04-17 07:05:00|132.11|129.71|132.62|130.22|133|130.6|132.02|129.62|0
1713337800000|2024-04-17 07:10:00|132.55|130.15|131.86|129.46|132.87|130.47|131.86|129.46|0
1713338100000|2024-04-17 07:15:00|131.98|129.58|131.86|129.46|132.05|129.65|131.42|129.02|0
1713338400000|2024-04-17 07:20:00|131.92|129.52|131.82|129.42|132.36|129.96|131.54|129.14|0
1713338700000|2024-04-17 07:25:00|131.76|129.36|131.48|129.08|132.08|129.68|131.41|129.01|0
1713339000000|2024-04-17 07:30:00|131.54|129.14|132.48|130.08|132.54|130.14|131.48|129.08|0
1713339300000|2024-04-17 07:35:00|132.42|130.02|132.32|129.92|132.86|130.46|131.97|129.57|0
1713339600000|2024-04-17 07:40:00|132.35|129.95|130.72|128.32|132.35|129.95|130.72|128.32|0
1713339900000|2024-04-17 07:45:00|130.69|128.29|130.09|127.69|130.84|128.44|130.03|127.63|0
1713340200000|2024-04-17 07:50:00|130.03|127.63|129.97|127.57|130.28|127.88|129.78|127.38|0
1713340500000|2024-04-17 07:55:00|129.94|127.54|129.87|127.47|130.15|127.75|129.53|127.13|0
1713340800000|2024-04-17 08:00:00|129.81|127.41|129.84|127.44|130.28|127.88|129.59|127.19|0
1713341100000|2024-04-17 08:05:00|129.9|127.5|130.02|127.62|130.28|127.88|129.47|127.07|0
1713341400000|2024-04-17 08:10:00|130|127.6|128.97|126.57|130.02|127.62|128.79|126.39|0
1713341700000|2024-04-17 08:15:00|128.94|126.54|129.4|127|129.52|127.12|128.78|126.38|0
1713342000000|2024-04-17 08:20:00|129.28|126.88|128.72|126.32|129.52|127.12|128.6|126.2|0
1713342300000|2024-04-17 08:25:00|128.69|126.29|128.59|126.19|128.78|126.38|128.29|125.89|0
1713342600000|2024-04-17 08:30:00|128.66|126.26|129.3|126.9|130.28|127.88|128.66|126.26|0
1713342900000|2024-04-17 08:35:00|129.36|126.96|129.36|126.96|129.66|127.26|129.23|126.83|0
1713343200000|2024-04-17 08:40:00|129.39|126.99|128.56|126.16|129.39|126.99|128.56|126.16|0
1713343500000|2024-04-17 08:45:00|128.49|126.09|128.68|126.28|128.68|126.28|128.31|125.91|0
1713343800000|2024-04-17 08:50:00|128.74|126.34|129.35|126.95|129.54|127.14|128.74|126.34|0
1713344100000|2024-04-17 08:55:00|129.32|126.92|128.98|126.58|129.35|126.95|128.86|126.46|0
1713344400000|2024-04-17 09:00:00|129.1|126.7|129.65|127.25|130.58|128.18|129.1|126.7|0
1713344700000|2024-04-17 09:05:00|129.59|127.19|129.28|126.88|129.72|127.32|129.22|126.82|0
1713345000000|2024-04-17 09:10:00|129.34|126.94|130.02|127.62|130.02|127.62|129.1|126.7|0
1713345300000|2024-04-17 09:15:00|129.96|127.56|130.33|127.93|130.39|127.99|129.74|127.34|0
1713345600000|2024-04-17 09:20:00|130.36|127.96|129.83|127.43|130.45|128.05|129.8|127.4|0
1713345900000|2024-04-17 09:25:00|129.86|127.46|129.8|127.4|130.26|127.86|129.77|127.37|0
1713346200000|2024-04-17 09:30:00|129.77|127.37|129.77|127.37|129.89|127.49|129.21|126.81|0
1713346500000|2024-04-17 09:35:00|129.71|127.31|129.4|127|129.71|127.31|129.33|126.93|0
1713346800000|2024-04-17 09:40:00|129.43|127.03|129.36|126.96|129.52|127.12|129.21|126.81|0
1713347100000|2024-04-17 09:45:00|129.33|126.93|128.9|126.5|129.52|127.12|128.84|126.44|0
1713347400000|2024-04-17 09:50:00|128.96|126.56|127.29|124.89|129.35|126.95|127.26|124.86|0
1713347700000|2024-04-17 09:55:00|127.26|124.86|127.26|124.86|127.69|125.29|127.26|124.86|0
1713348000000|2024-04-17 10:00:00|127.32|124.92|127.38|124.98|127.62|125.22|127.07|124.67|0
1713348300000|2024-04-17 10:05:00|127.44|125.04|126.77|124.37|127.5|125.1|126.71|124.31|0
1713348600000|2024-04-17 10:10:00|126.83|124.43|126.89|124.49|127.01|124.61|126.71|124.31|0
1713348900000|2024-04-17 10:15:00|126.83|124.43|126.7|124.3|127.07|124.67|126.64|124.24|0
1713349200000|2024-04-17 10:20:00|126.76|124.36|127.4|125|127.74|125.34|126.76|124.36|0
1713349500000|2024-04-17 10:25:00|127.43|125.03|126.88|124.48|127.43|125.03|126.85|124.45|0
1713349800000|2024-04-17 10:30:00|126.64|124.24|126.39|123.99|126.64|124.24|126.09|123.69|0
1713350100000|2024-04-17 10:35:00|126.33|123.93|126.57|124.17|127|124.6|126.27|123.87|0
1713350400000|2024-04-17 10:40:00|126.64|124.24|126.09|123.69|126.64|124.24|125.97|123.57|0
1713350700000|2024-04-17 10:45:00|126.03|123.63|126.09|123.69|126.33|123.93|125.97|123.57|0
1713351000000|2024-04-17 10:50:00|126.15|123.75|126.87|124.47|127|124.6|126.15|123.75|0
1713351300000|2024-04-17 10:55:00|126.97|124.57|127.12|124.72|127.3|124.9|126.81|124.41|0
1713351600000|2024-04-17 11:00:00|127.05|124.65|126.87|124.47|127.18|124.78|126.6|124.2|0
1713351900000|2024-04-17 11:05:00|126.84|124.44|126.87|124.47|127.05|124.65|126.63|124.23|0
1713352200000|2024-04-17 11:10:00|126.81|124.41|127.11|124.71|127.11|124.71|126.62|124.22|0
1713352500000|2024-04-17 11:15:00|126.99|124.59|127.66|125.26|127.72|125.32|126.99|124.59|0
1713352800000|2024-04-17 11:20:00|127.72|125.32|128.15|125.75|128.33|125.93|127.66|125.26|0
1713353100000|2024-04-17 11:25:00|128.21|125.81|127.53|125.13|128.27|125.87|127.53|125.13|0
1713353400000|2024-04-17 11:30:00|127.5|125.1|127.29|124.89|127.99|125.59|126.98|124.58|0
1713353700000|2024-04-17 11:35:00|127.41|125.01|128.02|125.62|128.2|125.8|127.38|124.98|0
1713354000000|2024-04-17 11:40:00|128.05|125.65|127.71|125.31|128.2|125.8|127.59|125.19|0
1713354300000|2024-04-17 11:45:00|127.65|125.25|127.25|124.85|127.95|125.55|127.04|124.64|0
1713354600000|2024-04-17 11:50:00|127.22|124.82|127.92|125.52|128.07|125.67|127.16|124.76|0
1713354900000|2024-04-17 11:55:00|127.89|125.49|128.38|125.98|128.62|126.22|127.89|125.49|0
1713355200000|2024-04-17 12:00:00|128.32|125.92|128.68|126.28|129.12|126.72|128.19|125.79|0
1713355500000|2024-04-17 12:05:00|128.5|126.1|128.87|126.47|128.99|126.59|128.07|125.67|0
1713355800000|2024-04-17 12:10:00|129.24|126.84|128.37|125.97|129.48|127.08|128.25|125.85|0
1713356100000|2024-04-17 12:15:00|128.31|125.91|127.33|124.93|128.43|126.03|127.09|124.69|0
1713356400000|2024-04-17 12:20:00|127.27|124.87|129.11|126.71|129.11|126.71|127.21|124.81|0
1713356700000|2024-04-17 12:25:00|129.05|126.65|128.74|126.34|129.6|127.2|128.31|125.91|0
1713357000000|2024-04-17 12:30:00|128.86|126.46|128.3|125.9|129.04|126.64|128.18|125.78|0
1713357300000|2024-04-17 12:35:00|128.24|125.84|127.93|125.53|128.43|126.03|127.57|125.17|0
1713357600000|2024-04-17 12:40:00|127.87|125.47|127.86|125.46|128.73|126.33|127.68|125.28|0
1713357900000|2024-04-17 12:45:00|127.92|125.52|127.37|124.97|128.23|125.83|126.76|124.36|0
1713358200000|2024-04-17 12:50:00|127.43|125.03|126.79|124.39|127.43|125.03|126.76|124.36|0
1713358500000|2024-04-17 12:55:00|126.88|124.48|126.94|124.54|127.18|124.78|126.45|124.05|0
1713358800000|2024-04-17 13:00:00|126.97|124.57|126.33|123.93|127.24|124.84|126.27|123.87|0
1713359100000|2024-04-17 13:05:00|126.3|123.9|126.6|124.2|127.06|124.66|125.97|123.57|0
1713359400000|2024-04-17 13:10:00|126.63|124.23|124.88|122.48|126.63|124.23|124.88|122.48|0
1713359700000|2024-04-17 13:15:00|124.94|122.54|125.23|122.83|125.72|123.32|124.69|122.29|0
1713360000000|2024-04-17 13:20:00|125.17|122.77|125.11|122.71|125.42|123.02|124.93|122.53|0
1713360300000|2024-04-17 13:25:00|125.17|122.77|125.23|122.83|125.47|123.07|124.81|122.41|0
1713360600000|2024-04-17 13:30:00|125.5|123.1|126.82|124.42|126.82|124.42|125.29|122.89|0
1713360900000|2024-04-17 13:35:00|126.51|124.11|126.08|123.68|127.06|124.66|125.48|123.08|0
1713361200000|2024-04-17 13:40:00|125.96|123.56|125.35|122.95|126.99|124.59|125.11|122.71|0
1713361500000|2024-04-17 13:45:00|125.29|122.89|126.5|124.1|126.69|124.29|124.81|122.41|0
1713361800000|2024-04-17 13:50:00|126.69|124.29|126.87|124.47|127.48|125.08|126.02|123.62|0
1713362100000|2024-04-17 13:55:00|126.99|124.59|126.99|124.59|127.72|125.32|126.2|123.8|0
1713362400000|2024-04-17 14:00:00|126.93|124.53|129.26|126.86|129.88|127.48|126.93|124.53|0
1713362700000|2024-04-17 14:05:00|129.45|127.05|128.33|125.93|129.45|127.05|127.96|125.56|0
1713363000000|2024-04-17 14:10:00|128.39|125.99|130.13|127.73|130.63|128.23|128.27|125.87|0
1713363300000|2024-04-17 14:15:00|130.06|127.66|130.1|127.7|130.81|128.41|128.31|125.91|0
1713363600000|2024-04-17 14:20:00|130.04|127.64|130.04|127.64|131.47|129.07|129.85|127.45|0
1713363900000|2024-04-17 14:25:00|129.97|127.57|129.23|126.83|129.97|127.57|128.49|126.09|0
1713364200000|2024-04-17 14:30:00|129.16|126.76|130.09|127.69|130.09|127.69|128.92|126.52|0
1713364500000|2024-04-17 14:35:00|130.03|127.63|130.4|128|131.16|128.76|129.6|127.2|0
1713364800000|2024-04-17 14:40:00|130.47|128.07|130.53|128.13|131.03|128.63|130.09|127.69|0
1713365100000|2024-04-17 14:45:00|130.71|128.31|129.53|127.13|130.96|128.56|129.22|126.82|0
1713365400000|2024-04-17 14:50:00|129.59|127.19|133.66|131.26|135.5|133.1|129.53|127.13|0
1713365700000|2024-04-17 14:55:00|133.78|131.38|132.64|130.24|133.78|131.38|132.38|129.98|0
1713366000000|2024-04-17 15:00:00|132.76|130.36|130.06|127.66|132.83|130.43|129.93|127.53|0
1713366300000|2024-04-17 15:05:00|130.25|127.85|132.51|130.11|132.89|130.49|130.18|127.78|0
1713366600000|2024-04-17 15:10:00|132.44|130.04|133.26|130.86|133.58|131.18|132.19|129.79|0
1713366900000|2024-04-17 15:15:00|133.33|130.93|133.71|131.31|133.77|131.37|132.57|130.17|0
1713367200000|2024-04-17 15:20:00|133.65|131.25|133.33|130.93|134.16|131.76|132.63|130.23|0
1713367500000|2024-04-17 15:25:00|133.2|130.8|135.23|132.83|135.23|132.83|133.18|130.78|0
1713367800000|2024-04-17 15:30:00|135.42|133.02|137.79|135.39|138.18|135.78|135.29|132.89|0
1713368100000|2024-04-17 15:35:00|137.66|135.26|137.14|134.74|137.86|135.46|136.75|134.35|0
1713368400000|2024-04-17 15:40:00|136.88|134.48|135.84|133.44|136.88|134.48|135.39|132.99|0
1713368700000|2024-04-17 15:45:00|135.71|133.31|137.39|134.99|137.84|135.44|135.58|133.18|0
1713369000000|2024-04-17 15:50:00|137.45|135.05|136.41|134.01|137.45|135.05|136.22|133.82|0
1713369300000|2024-04-17 15:55:00|136.48|134.08|136.8|134.4|137.06|134.66|136.22|133.82|0
1713369600000|2024-04-17 16:00:00|136.86|134.46|139.14|136.74|139.21|136.81|136.73|134.33|0
1713369900000|2024-04-17 16:05:00|139.01|136.61|140.39|137.99|140.92|138.52|139.01|136.61|0
1713370200000|2024-04-17 16:10:00|140.46|138.06|138.68|136.28|140.46|138.06|138.09|135.69|0
1713370500000|2024-04-17 16:15:00|138.75|136.35|139.75|137.35|139.95|137.55|138.05|135.65|0
1713370800000|2024-04-17 16:20:00|139.69|137.29|140.41|138.01|140.67|138.27|138.63|136.23|0
1713371100000|2024-04-17 16:25:00|140.48|138.08|140.14|137.74|140.74|138.34|139.03|136.63|0
1713371400000|2024-04-17 16:30:00|140.21|137.81|140.6|138.2|141.33|138.93|140.08|137.68|0
1713371700000|2024-04-17 16:35:00|140.47|138.07|140.93|138.53|141.27|138.87|140.47|138.07|0
1713372000000|2024-04-17 16:40:00|141.07|138.67|142.93|140.53|142.93|140.53|140.34|137.94|0
1713372300000|2024-04-17 16:45:00|142.8|140.4|141.07|138.67|143.87|141.47|141|138.6|0
1713372600000|2024-04-17 16:50:00|141.13|138.73|140.73|138.33|141.8|139.4|140.6|138.2|0
1713372900000|2024-04-17 16:55:00|140.8|138.4|141.96|139.56|142.86|140.46|140.67|138.27|0
1713373200000|2024-04-17 17:00:00|142.02|139.62|141.02|138.62|142.36|139.96|140.23|137.83|0
1713373500000|2024-04-17 17:05:00|140.96|138.56|139.21|136.81|140.96|138.56|138.95|136.55|0
1713373800000|2024-04-17 17:10:00|139.27|136.87|139.07|136.67|139.73|137.33|138.75|136.35|0
1713374100000|2024-04-17 17:15:00|138.94|136.54|139.01|136.61|139.01|136.61|137.31|134.91|0
1713374400000|2024-04-17 17:20:00|138.95|136.55|137.98|135.58|139.08|136.68|136.74|134.34|0
1713374700000|2024-04-17 17:25:00|137.78|135.38|136.64|134.24|138.3|135.9|136.55|134.15|0
1713375000000|2024-04-17 17:30:00|136.48|134.08|137.06|134.66|137.26|134.86|136.06|133.66|0
1713375300000|2024-04-17 17:35:00|136.77|134.37|135.62|133.22|137.06|134.66|135.49|133.09|0
1713375600000|2024-04-17 17:40:00|135.74|133.34|135.94|133.54|137.11|134.71|135.16|132.76|0
1713375900000|2024-04-17 17:45:00|136|133.6|135.55|133.15|137.5|135.1|135.55|133.15|0
1713376200000|2024-04-17 17:50:00|135.29|132.89|134.77|132.37|136.52|134.12|134.39|131.99|0
1713376500000|2024-04-17 17:55:00|134.84|132.44|134.52|132.12|134.97|132.57|133.88|131.48|0
1713376800000|2024-04-17 18:00:00|134.58|132.18|133.64|131.24|135.55|133.15|133.58|131.18|0
1713377100000|2024-04-17 18:05:00|133.7|131.3|133.89|131.49|134.53|132.13|133.64|131.24|0
1713377400000|2024-04-17 18:10:00|134.08|131.68|135.17|132.77|135.43|133.03|134.02|131.62|0
1713377700000|2024-04-17 18:15:00|135.04|132.64|134.91|132.51|136.34|133.94|134.34|131.94|0
1713378000000|2024-04-17 18:20:00|134.98|132.58|135.36|132.96|136.01|133.61|134.91|132.51|0
1713378300000|2024-04-17 18:25:00|135.17|132.77|135.23|132.83|135.75|133.35|134.08|131.68|0
1713378600000|2024-04-17 18:30:00|135.04|132.64|135.23|132.83|135.55|133.15|134.72|132.32|0
1713378900000|2024-04-17 18:35:00|135.17|132.77|134.84|132.44|136.33|133.93|134.52|132.12|0
1713379200000|2024-04-17 18:40:00|134.71|132.31|131.25|128.85|134.78|132.38|130.34|127.94|0
1713379500000|2024-04-17 18:45:00|131.32|128.92|131.39|128.99|131.52|129.12|128.95|126.55|0
1713379800000|2024-04-17 18:50:00|131.26|128.86|134.71|132.31|135.09|132.69|130.57|128.17|0
1713380100000|2024-04-17 18:55:00|134.77|132.37|134.83|132.43|135.61|133.21|132.32|129.92|0
1713380400000|2024-04-17 19:00:00|134.96|132.56|136.58|134.18|136.78|134.38|134.96|132.56|0
1713380700000|2024-04-17 19:05:00|136.65|134.25|136.82|134.42|137.41|135.01|135.48|133.08|0
1713381000000|2024-04-17 19:10:00|136.88|134.48|137.86|135.46|138.26|135.86|136.43|134.03|0
1713381300000|2024-04-17 19:15:00|137.73|135.33|135.97|133.57|137.73|135.33|135.19|132.79|0
1713381600000|2024-04-17 19:20:00|136.07|133.67|136.55|134.15|137.01|134.61|135.51|133.11|0
1713381900000|2024-04-17 19:25:00|136.49|134.09|136.81|134.41|137.46|135.06|135.97|133.57|0
1713382200000|2024-04-17 19:30:00|136.62|134.22|135.45|133.05|136.81|134.41|135.12|132.72|0
1713382500000|2024-04-17 19:35:00|135.7|133.3|136.81|134.41|137.4|135|135.64|133.24|0
1713382800000|2024-04-17 19:40:00|136.75|134.35|135.31|132.91|137.6|135.2|134.92|132.52|0
1713383100000|2024-04-17 19:45:00|135.57|133.17|134.44|132.04|135.83|133.43|134.02|131.62|0
1713383400000|2024-04-17 19:50:00|134.66|132.26|134.4|132|136.35|133.95|134.21|131.81|0
1713383700000|2024-04-17 19:55:00|134.66|132.26|137.59|135.19|137.59|135.19|134.53|132.13|0
1713384000000|2024-04-17 20:00:00|137.46|135.06|137.33|134.93|138.64|136.24|137.19|134.79|0
1713384300000|2024-04-17 20:05:00|137.26|134.86|137.32|134.92|138.05|135.65|137.19|134.79|0
1713384600000|2024-04-17 20:10:00|137.39|134.99|137.52|135.12|137.65|135.25|137.26|134.86|0
1713384900000|2024-04-17 20:15:00|137.45|135.05|137.49|135.09|137.95|135.55|137.25|134.85|0
1713385200000|2024-04-17 20:20:00|137.45|135.05|137.45|135.05|137.65|135.25|137.32|134.92|0
1713385500000|2024-04-17 20:25:00|137.32|134.92|137.19|134.79|137.45|135.05|137.19|134.79|0
1713385800000|2024-04-17 20:30:00|137.18|134.78|137.18|134.78|137.25|134.85|137.18|134.78|0
1713386100000|2024-04-17 20:35:00|137.25|134.85|137.25|134.85|137.25|134.85|137.18|134.78|0
1713386400000|2024-04-17 20:40:00|137.18|134.78|137.44|135.04|137.51|135.11|137.18|134.78|0
1713386700000|2024-04-17 20:45:00|137.51|135.11|137.24|134.84|137.51|135.11|137.18|134.78|0
1713387000000|2024-04-17 20:50:00|137.31|134.91|137.31|134.91|137.31|134.91|137.18|134.78|0
1713387300000|2024-04-17 20:55:00|137.37|134.97|137.27|134.87|137.37|134.97|137.27|134.87|0
1713387600000|2024-04-17 21:00:00|137.28|134.88|136.98|134.58|137.28|134.88|136.98|134.58|0
1713387900000|2024-04-17 21:05:00|136.96|134.56|136.98|134.58|137.07|134.67|136.88|134.48|0
1713388200000|2024-04-17 21:10:00|137.03|134.63|136.98|134.58|137.03|134.63|136.98|134.58|0
1713388500000|2024-04-17 21:15:00|136.93|134.53|137.03|134.63|137.03|134.63|136.91|134.51|0
1713388800000|2024-04-17 21:20:00|136.98|134.58|136.96|134.56|137.03|134.63|136.91|134.51|0
1713389100000|2024-04-17 21:25:00|136.99|134.59|136.84|134.44|136.99|134.59|136.84|134.44|0
1713389400000|2024-04-17 21:30:00|136.83|134.43|136.96|134.56|136.96|134.56|136.68|134.28|0
1713389700000|2024-04-17 21:35:00|136.97|134.57|137.03|134.63|137.07|134.67|136.97|134.57|0
1713390000000|2024-04-17 21:40:00|137.06|134.66|137|134.6|137.08|134.68|136.99|134.59|0
1713390300000|2024-04-17 21:45:00|136.99|134.59|137.12|134.72|137.12|134.72|136.98|134.58|0
1713390600000|2024-04-17 21:50:00|137.1|134.7|137.03|134.63|137.1|134.7|137.03|134.63|0
1713390900000|2024-04-17 21:55:00|137.04|134.64|137.06|134.66|137.06|134.66|137.02|134.62|0
1713391200000|2024-04-17 22:00:00|136.86|134.46|136.5|134.1|137.05|134.65|136.24|133.84|0
1713391500000|2024-04-17 22:05:00|136.56|134.16|136.33|133.93|136.73|134.33|136.23|133.83|0
1713391800000|2024-04-17 22:10:00|136.3|133.9|136.43|134.03|136.43|134.03|136.23|133.83|0
1713392100000|2024-04-17 22:15:00|136.4|134|136.33|133.93|136.82|134.42|136.33|133.93|0
1713392400000|2024-04-17 22:20:00|136.3|133.9|136.36|133.96|136.43|134.03|136.1|133.7|0
1713392700000|2024-04-17 22:25:00|136.39|133.99|136.68|134.28|136.68|134.28|136.39|133.99|0
1713393000000|2024-04-17 22:30:00|136.59|134.19|136.59|134.19|136.68|134.28|136.36|133.96|0
1713393300000|2024-04-17 22:35:00|136.62|134.22|136.58|134.18|136.81|134.41|136.45|134.05|0
1713393600000|2024-04-17 22:40:00|136.55|134.15|136.29|133.89|136.58|134.18|136.19|133.79|0
1713393900000|2024-04-17 22:45:00|136.22|133.82|136.35|133.95|136.35|133.95|136.16|133.76|0
1713394200000|2024-04-17 22:50:00|136.42|134.02|136.41|134.01|136.81|134.41|136.41|134.01|0
1713394500000|2024-04-17 22:55:00|136.35|133.95|136.35|133.95|136.35|133.95|136.22|133.82|0
1713394800000|2024-04-17 23:00:00|136.28|133.88|135.95|133.55|136.41|134.01|135.92|133.52|0
1713395100000|2024-04-17 23:05:00|136.02|133.62|135.95|133.55|136.08|133.68|135.82|133.42|0
1713395400000|2024-04-17 23:10:00|135.92|133.52|136.34|133.94|136.34|133.94|135.89|133.49|0
1713395700000|2024-04-17 23:15:00|136.41|134.01|136.4|134|136.47|134.07|136.21|133.81|0
1713396000000|2024-04-17 23:20:00|136.34|133.94|136.53|134.13|136.79|134.39|136.34|133.94|0
1713396300000|2024-04-17 23:25:00|136.47|134.07|136.53|134.13|136.66|134.26|136.47|134.07|0
1713396600000|2024-04-17 23:30:00|136.47|134.07|136.33|133.93|136.47|134.07|136.27|133.87|0
1713396900000|2024-04-17 23:35:00|136.4|134|136.4|134|136.59|134.19|136.37|133.97|0
1713397200000|2024-04-17 23:40:00|136.33|133.93|136.2|133.8|136.4|134|136.14|133.74|0
1713397500000|2024-04-17 23:45:00|136.13|133.73|136.33|133.93|136.33|133.93|136.07|133.67|0
1713397800000|2024-04-17 23:50:00|136.3|133.9|136.13|133.73|136.33|133.93|136|133.6|0
1713398100000|2024-04-17 23:55:00|136.07|133.67|136|133.6|136.2|133.8|135.8|133.4|0
1713398400000|2024-04-18 00:00:00|135.93|133.53|136.32|133.92|136.39|133.99|135.87|133.47|0
1713398700000|2024-04-18 00:05:00|136.26|133.86|136|133.6|136.32|133.92|136|133.6|0
1713399000000|2024-04-18 00:10:00|136.06|133.66|136.19|133.79|136.32|133.92|136.06|133.66|0
1713399300000|2024-04-18 00:15:00|136.25|133.85|135.67|133.27|136.25|133.85|135.47|133.07|0
1713399600000|2024-04-18 00:20:00|135.64|133.24|135.79|133.39|136.12|133.72|135.54|133.14|0
1713399900000|2024-04-18 00:25:00|135.73|133.33|135.53|133.13|135.73|133.33|135.34|132.94|0
1713400200000|2024-04-18 00:30:00|135.6|133.2|135.4|133|135.6|133.2|135.27|132.87|0
1713400500000|2024-04-18 00:35:00|135.44|133.04|135.53|133.13|135.53|133.13|135.4|133|0
1713400800000|2024-04-18 00:40:00|135.46|133.06|135.72|133.32|135.79|133.39|135.33|132.93|0
1713401100000|2024-04-18 00:45:00|135.66|133.26|135.92|133.52|135.98|133.58|135.59|133.19|0
1713401400000|2024-04-18 00:50:00|135.98|133.58|136.17|133.77|136.37|133.97|135.85|133.45|0
1713401700000|2024-04-18 00:55:00|136.14|133.74|135.59|133.19|136.14|133.74|135.59|133.19|0
1713402000000|2024-04-18 01:00:00|135.52|133.12|135.62|133.22|135.65|133.25|135.2|132.8|0
1713402300000|2024-04-18 01:05:00|135.59|133.19|135.52|133.12|135.78|133.38|135.52|133.12|0
1713402600000|2024-04-18 01:10:00|135.45|133.05|135.32|132.92|135.65|133.25|135.26|132.86|0
1713402900000|2024-04-18 01:15:00|135.26|132.86|135.26|132.86|135.45|133.05|135.19|132.79|0
1713403200000|2024-04-18 01:20:00|135.32|132.92|135.51|133.11|135.77|133.37|135.32|132.92|0
1713403500000|2024-04-18 01:25:00|135.45|133.05|135.38|132.98|135.51|133.11|135.12|132.72|0
1713403800000|2024-04-18 01:30:00|135.45|133.05|135.51|133.11|135.84|133.44|135.38|132.98|0
1713404100000|2024-04-18 01:35:00|135.57|133.17|135.38|132.98|135.7|133.3|135.25|132.85|0
1713404400000|2024-04-18 01:40:00|135.44|133.04|135.67|133.27|135.67|133.27|135.38|132.98|0
1713404700000|2024-04-18 01:45:00|135.64|133.24|135.31|132.91|135.64|133.24|135.25|132.85|0
1713405000000|2024-04-18 01:50:00|135.25|132.85|135.37|132.97|135.44|133.04|135.24|132.84|0
1713405300000|2024-04-18 01:55:00|135.31|132.91|134.85|132.45|135.37|132.97|134.85|132.45|0
1713405600000|2024-04-18 02:00:00|134.82|132.42|134.79|132.39|135.05|132.65|134.72|132.32|0
1713405900000|2024-04-18 02:05:00|134.72|132.32|134.66|132.26|134.98|132.58|134.59|132.19|0
1713406200000|2024-04-18 02:10:00|134.62|132.22|134.27|131.87|134.72|132.32|134.27|131.87|0
1713406500000|2024-04-18 02:15:00|134.33|131.93|133.94|131.54|134.4|132|133.94|131.54|0
1713406800000|2024-04-18 02:20:00|134.01|131.61|134.01|131.61|134.14|131.74|133.94|131.54|0
1713407100000|2024-04-18 02:25:00|134.07|131.67|133.75|131.35|134.07|131.67|133.75|131.35|0
1713407400000|2024-04-18 02:30:00|133.81|131.41|134|131.6|134.07|131.67|133.75|131.35|0
1713407700000|2024-04-18 02:35:00|134.07|131.67|133.81|131.41|134.13|131.73|133.81|131.41|0
1713408000000|2024-04-18 02:40:00|133.74|131.34|133.93|131.53|133.94|131.54|133.74|131.34|0
1713408300000|2024-04-18 02:45:00|133.87|131.47|133.87|131.47|133.93|131.53|133.74|131.34|0
1713408600000|2024-04-18 02:50:00|133.93|131.53|133.93|131.53|134|131.6|133.87|131.47|0
1713408900000|2024-04-18 02:55:00|133.87|131.47|134.06|131.66|134.12|131.72|133.87|131.47|0
1713409200000|2024-04-18 03:00:00|133.99|131.59|133.74|131.34|134.03|131.63|133.74|131.34|0
1713409500000|2024-04-18 03:05:00|133.73|131.33|133.64|131.24|133.73|131.33|133.6|131.2|0
1713409800000|2024-04-18 03:10:00|133.67|131.27|133.73|131.33|133.8|131.4|133.54|131.14|0
1713410100000|2024-04-18 03:15:00|133.8|131.4|133.67|131.27|133.8|131.4|133.54|131.14|0
1713410400000|2024-04-18 03:20:00|133.6|131.2|133.47|131.07|133.67|131.27|133.22|130.82|0
1713410700000|2024-04-18 03:25:00|133.41|131.01|133.53|131.13|133.53|131.13|133.34|130.94|0
1713411000000|2024-04-18 03:30:00|133.47|131.07|133.21|130.81|133.47|131.07|133.21|130.81|0
1713411300000|2024-04-18 03:35:00|133.15|130.75|133.34|130.94|133.34|130.94|133.15|130.75|0
1713411600000|2024-04-18 03:40:00|133.27|130.87|133.21|130.81|133.37|130.97|133.21|130.81|0
1713411900000|2024-04-18 03:45:00|133.27|130.87|133.4|131|133.4|131|133.21|130.81|0
1713412200000|2024-04-18 03:50:00|133.46|131.06|133.33|130.93|133.53|131.13|133.33|130.93|0
1713412500000|2024-04-18 03:55:00|133.27|130.87|133.27|130.87|133.33|130.93|133.27|130.87|0
1713412800000|2024-04-18 04:00:00|133.2|130.8|133.26|130.86|133.46|131.06|133.2|130.8|0
1713413100000|2024-04-18 04:05:00|133.2|130.8|133.33|130.93|133.33|130.93|133.14|130.74|0
1713413400000|2024-04-18 04:10:00|133.26|130.86|133.2|130.8|133.33|130.93|133.13|130.73|0
1713413700000|2024-04-18 04:15:00|133.26|130.86|133.2|130.8|133.32|130.92|133.2|130.8|0
1713414000000|2024-04-18 04:20:00|133.32|130.92|133.07|130.67|133.32|130.92|133.07|130.67|0
1713414300000|2024-04-18 04:25:00|133.13|130.73|132.87|130.47|133.19|130.79|132.87|130.47|0
1713414600000|2024-04-18 04:30:00|132.94|130.54|133.06|130.66|133.06|130.66|132.93|130.53|0
1713414900000|2024-04-18 04:35:00|133.13|130.73|133.19|130.79|133.19|130.79|133.03|130.63|0
1713415200000|2024-04-18 04:40:00|133.25|130.85|133.25|130.85|133.32|130.92|133.12|130.72|0
1713415500000|2024-04-18 04:45:00|133.31|130.91|133.31|130.91|133.44|131.04|133.25|130.85|0
1713415800000|2024-04-18 04:50:00|133.38|130.98|133.44|131.04|133.5|131.1|133.37|130.97|0
1713416100000|2024-04-18 04:55:00|133.37|130.97|133.37|130.97|133.44|131.04|133.31|130.91|0
1713416400000|2024-04-18 05:00:00|133.41|131.01|133.66|131.26|133.69|131.29|133.28|130.88|0
1713416700000|2024-04-18 05:05:00|133.69|131.29|133.69|131.29|133.76|131.36|133.56|131.16|0
1713417000000|2024-04-18 05:10:00|133.75|131.35|133.72|131.32|133.75|131.35|133.56|131.16|0
1713417300000|2024-04-18 05:15:00|133.75|131.35|133.94|131.54|134.14|131.74|133.75|131.35|0
1713417600000|2024-04-18 05:20:00|134.01|131.61|133.24|130.84|134.07|131.67|133.24|130.84|0
1713417900000|2024-04-18 05:25:00|133.17|130.77|133.23|130.83|133.24|130.84|132.98|130.58|0
1713418200000|2024-04-18 05:30:00|133.17|130.77|132.31|129.91|133.17|130.77|132.08|129.68|0
1713418500000|2024-04-18 05:35:00|132.28|129.88|132.46|130.06|132.72|130.32|132.28|129.88|0
1713418800000|2024-04-18 05:40:00|132.4|130|132.14|129.74|132.46|130.06|132.08|129.68|0
1713419100000|2024-04-18 05:45:00|132.11|129.71|132.21|129.81|132.33|129.93|132.11|129.71|0
1713419400000|2024-04-18 05:50:00|132.14|129.74|132.27|129.87|132.59|130.19|132.14|129.74|0
1713419700000|2024-04-18 05:55:00|132.3|129.9|132.39|129.99|132.46|130.06|132.2|129.8|0
1713420000000|2024-04-18 06:00:00|132.33|129.93|132.14|129.74|132.46|130.06|131.95|129.55|0
1713420300000|2024-04-18 06:05:00|132.07|129.67|131.75|129.35|132.26|129.86|131.63|129.23|0
1713420600000|2024-04-18 06:10:00|131.69|129.29|131.72|129.32|131.94|129.54|131.66|129.26|0
1713420900000|2024-04-18 06:15:00|131.69|129.29|131.59|129.19|131.75|129.35|131.44|129.04|0
1713421200000|2024-04-18 06:20:00|131.56|129.16|131.47|129.07|131.62|129.22|131.28|128.88|0
1713421500000|2024-04-18 06:25:00|131.56|129.16|132|129.6|132.13|129.73|131.5|129.1|0
1713421800000|2024-04-18 06:30:00|131.94|129.54|131.49|129.09|131.94|129.54|131.43|129.03|0
1713422100000|2024-04-18 06:35:00|131.56|129.16|131.81|129.41|131.94|129.54|131.56|129.16|0
1713422400000|2024-04-18 06:40:00|131.87|129.47|131.68|129.28|131.87|129.47|131.43|129.03|0
1713422700000|2024-04-18 06:45:00|131.71|129.31|131.42|129.02|131.87|129.47|131.42|129.02|0
1713423000000|2024-04-18 06:50:00|131.46|129.06|131.8|129.4|131.9|129.5|131.42|129.02|0
1713423300000|2024-04-18 06:55:00|131.87|129.47|131.8|129.4|132.18|129.78|131.67|129.27|0
1713423600000|2024-04-18 07:00:00|131.93|129.53|132.18|129.78|160.02|157.62|131.8|129.4|0
1713423900000|2024-04-18 07:05:00|132.12|129.72|132.5|130.1|132.81|130.41|131.99|129.59|0
1713424200000|2024-04-18 07:10:00|132.53|130.13|132.37|129.97|132.75|130.35|132.18|129.78|0
1713424500000|2024-04-18 07:15:00|132.43|130.03|133|130.6|133.45|131.05|132.3|129.9|0
1713424800000|2024-04-18 07:20:00|132.94|130.54|132.33|129.93|133.07|130.67|132.3|129.9|0
1713425100000|2024-04-18 07:25:00|132.17|129.77|132.42|130.02|132.42|130.02|131.85|129.45|0
1713425400000|2024-04-18 07:30:00|132.49|130.09|132.93|130.53|133.03|130.63|132.17|129.77|0
1713425700000|2024-04-18 07:35:00|132.87|130.47|132.96|130.56|132.96|130.56|132.42|130.02|0
1713426000000|2024-04-18 07:40:00|133|130.6|132.93|130.53|133.25|130.85|132.74|130.34|0
1713426300000|2024-04-18 07:45:00|132.99|130.59|132.42|130.02|132.99|130.59|132.29|129.89|0
1713426600000|2024-04-18 07:50:00|132.55|130.15|132.48|130.08|132.61|130.21|132.16|129.76|0
1713426900000|2024-04-18 07:55:00|132.51|130.11|132.61|130.21|132.8|130.4|132.22|129.82|0
1713427200000|2024-04-18 08:00:00|132.73|130.33|132.7|130.3|132.86|130.46|132.29|129.89|0
1713427500000|2024-04-18 08:05:00|132.73|130.33|133.05|130.65|133.24|130.84|132.41|130.01|0
1713427800000|2024-04-18 08:10:00|132.98|130.58|133.69|131.29|134.14|131.74|132.92|130.52|0
1713428100000|2024-04-18 08:15:00|133.75|131.35|134.07|131.67|134.36|131.96|133.53|131.13|0
1713428400000|2024-04-18 08:20:00|134.14|131.74|134.33|131.93|134.72|132.32|133.94|131.54|0
1713428700000|2024-04-18 08:25:00|134.26|131.86|133.55|131.15|134.26|131.86|133.49|131.09|0
1713429000000|2024-04-18 08:30:00|133.49|131.09|133.49|131.09|133.62|131.22|133.14|130.74|0
1713429300000|2024-04-18 08:35:00|133.42|131.02|134.1|131.7|134.13|131.73|133.36|130.96|0
1713429600000|2024-04-18 08:40:00|134.13|131.73|134.13|131.73|134.26|131.86|133.87|131.47|0
1713429900000|2024-04-18 08:45:00|134.06|131.66|133.55|131.15|134.26|131.86|133.42|131.02|0
1713430200000|2024-04-18 08:50:00|133.48|131.08|133.8|131.4|133.8|131.4|133.29|130.89|0
1713430500000|2024-04-18 08:55:00|133.93|131.53|134.06|131.66|134.57|132.17|133.9|131.5|0
1713430800000|2024-04-18 09:00:00|134.03|131.63|133.67|131.27|134.19|131.79|133.61|131.21|0
1713431100000|2024-04-18 09:05:00|133.64|131.24|133.92|131.52|134.09|131.69|133.64|131.24|0
1713431400000|2024-04-18 09:10:00|133.99|131.59|133.92|131.52|134.12|131.72|133.64|131.24|0
1713431700000|2024-04-18 09:15:00|133.99|131.59|134.69|132.29|134.69|132.29|133.99|131.59|0
1713432000000|2024-04-18 09:20:00|134.63|132.23|135.37|132.97|135.73|133.33|134.57|132.17|0
1713432300000|2024-04-18 09:25:00|135.34|132.94|136.12|133.72|136.44|134.04|135.34|132.94|0
1713432600000|2024-04-18 09:30:00|136.25|133.85|135.79|133.39|136.64|134.24|135.73|133.33|0
1713432900000|2024-04-18 09:35:00|135.86|133.46|135.46|133.06|136.25|133.85|135.21|132.81|0
1713433200000|2024-04-18 09:40:00|135.4|133|134.94|132.54|135.59|133.19|134.88|132.48|0
1713433500000|2024-04-18 09:45:00|135.01|132.61|134.88|132.48|135.14|132.74|134.75|132.35|0
1713433800000|2024-04-18 09:50:00|134.94|132.54|134.81|132.41|135.14|132.74|134.55|132.15|0
1713434100000|2024-04-18 09:55:00|134.94|132.54|134.55|132.15|135.13|132.73|134.52|132.12|0
1713434400000|2024-04-18 10:00:00|134.49|132.09|134.55|132.15|134.94|132.54|134.49|132.09|0
1713434700000|2024-04-18 10:05:00|134.61|132.21|134.48|132.08|134.68|132.28|134.23|131.83|0
1713435000000|2024-04-18 10:10:00|134.42|132.02|134.97|132.57|135.39|132.99|134.42|132.02|0
1713435300000|2024-04-18 10:15:00|135.13|132.73|135.45|133.05|135.68|133.28|135.13|132.73|0
1713435600000|2024-04-18 10:20:00|135.39|132.99|134.48|132.08|135.51|133.11|134.35|131.95|0
1713435900000|2024-04-18 10:25:00|134.41|132.01|134.15|131.75|134.48|132.08|134.03|131.63|0
1713436200000|2024-04-18 10:30:00|134.09|131.69|133.83|131.43|134.15|131.75|133.51|131.11|0
1713436500000|2024-04-18 10:35:00|133.77|131.37|133.44|131.04|133.89|131.49|133.25|130.85|0
1713436800000|2024-04-18 10:40:00|133.38|130.98|133.76|131.36|133.83|131.43|133.19|130.79|0
1713437100000|2024-04-18 10:45:00|133.7|131.3|133.76|131.36|133.76|131.36|133.25|130.85|0
1713437400000|2024-04-18 10:50:00|133.82|131.42|133.95|131.55|134.02|131.62|133.31|130.91|0
1713437700000|2024-04-18 10:55:00|134.02|131.62|134.08|131.68|134.14|131.74|133.82|131.42|0
1713438000000|2024-04-18 11:00:00|134.01|131.61|133.69|131.29|134.21|131.81|133.56|131.16|0
1713438300000|2024-04-18 11:05:00|133.75|131.35|133.37|130.97|133.82|131.42|133.05|130.65|0
1713438600000|2024-04-18 11:10:00|133.43|131.03|134.33|131.93|134.72|132.32|133.43|131.03|0
1713438900000|2024-04-18 11:15:00|134.39|131.99|134.14|131.74|134.46|132.06|134.01|131.61|0
1713439200000|2024-04-18 11:20:00|134.2|131.8|134|131.6|134.2|131.8|133.62|131.22|0
1713439500000|2024-04-18 11:25:00|133.94|131.54|134|131.6|134|131.6|133.81|131.41|0
1713439800000|2024-04-18 11:30:00|133.94|131.54|133.23|130.83|133.94|131.54|133.04|130.64|0
1713440100000|2024-04-18 11:35:00|133.1|130.7|132.65|130.25|133.94|131.54|132.65|130.25|0
1713440400000|2024-04-18 11:40:00|132.71|130.31|132.33|129.93|132.91|130.51|132.07|129.67|0
1713440700000|2024-04-18 11:45:00|132.2|129.8|132.33|129.93|132.33|129.93|131.62|129.22|0
1713441000000|2024-04-18 11:50:00|132.29|129.89|132.13|129.73|132.58|130.18|132.01|129.61|0
1713441300000|2024-04-18 11:55:00|132.2|129.8|132.39|129.99|132.48|130.08|132.07|129.67|0
1713441600000|2024-04-18 12:00:00|132.48|130.08|133.02|130.62|133.15|130.75|132.26|129.86|0
1713441900000|2024-04-18 12:05:00|132.96|130.56|133.15|130.75|133.47|131.07|132.77|130.37|0
1713442200000|2024-04-18 12:10:00|133.22|130.82|133.66|131.26|133.86|131.46|133.15|130.75|0
1713442500000|2024-04-18 12:15:00|133.6|131.2|134.48|132.08|134.67|132.27|133.47|131.07|0
1713442800000|2024-04-18 12:20:00|134.54|132.14|134.87|132.47|134.93|132.53|134.22|131.82|0
1713443100000|2024-04-18 12:25:00|134.93|132.53|134.86|132.46|135.12|132.72|134.28|131.88|0
1713443400000|2024-04-18 12:30:00|134.32|131.92|135.51|133.11|135.61|133.21|133.96|131.56|0
1713443700000|2024-04-18 12:35:00|135.58|133.18|134.47|132.07|135.58|133.18|133.7|131.3|0
1713444000000|2024-04-18 12:40:00|134.51|132.11|134.79|132.39|135.22|132.82|133.96|131.56|0
1713444300000|2024-04-18 12:45:00|134.99|132.59|134.34|131.94|136.09|133.69|134.08|131.68|0
1713444600000|2024-04-18 12:50:00|134.21|131.81|134.34|131.94|134.66|132.26|133.82|131.42|0
1713444900000|2024-04-18 12:55:00|134.27|131.87|134.66|132.26|135.05|132.65|134.08|131.68|0
1713445200000|2024-04-18 13:00:00|134.53|132.13|133.63|131.23|134.98|132.58|133.37|130.97|0
1713445500000|2024-04-18 13:05:00|133.69|131.29|133.82|131.42|134.08|131.68|133.11|130.71|0
1713445800000|2024-04-18 13:10:00|133.75|131.35|133.43|131.03|134.07|131.67|133.24|130.84|0
1713446100000|2024-04-18 13:15:00|133.4|131|133.75|131.35|134.26|131.86|133.24|130.84|0
1713446400000|2024-04-18 13:20:00|133.68|131.28|133.88|131.48|133.88|131.48|132.98|130.58|0
1713446700000|2024-04-18 13:25:00|133.94|131.54|133.75|131.35|134.33|131.93|133.68|131.28|0
1713447000000|2024-04-18 13:30:00|133.68|131.28|136.01|133.61|136.01|133.61|133.52|131.12|0
1713447300000|2024-04-18 13:35:00|136.08|133.68|139.24|136.84|141.13|138.73|135.88|133.48|0
1713447600000|2024-04-18 13:40:00|139.3|136.9|138.04|135.64|139.3|136.9|137.45|135.05|0
1713447900000|2024-04-18 13:45:00|137.91|135.51|135.77|133.37|138.63|136.23|135.57|133.17|0
1713448200000|2024-04-18 13:50:00|135.64|133.24|136.7|134.3|136.97|134.57|135.18|132.78|0
1713448500000|2024-04-18 13:55:00|136.9|134.5|135.4|133|137.03|134.63|135.01|132.61|0
1713448800000|2024-04-18 14:00:00|135.53|133.13|137.03|134.63|137.62|135.22|135.33|132.93|0
1713449100000|2024-04-18 14:05:00|136.96|134.56|134.23|131.83|136.96|134.56|134.23|131.83|0
1713449400000|2024-04-18 14:10:00|134.35|131.95|134.09|131.69|135.2|132.8|134.03|131.63|0
1713449700000|2024-04-18 14:15:00|134.03|131.63|133.17|130.77|134.48|132.08|132.85|130.45|0
1713450000000|2024-04-18 14:20:00|133.36|130.96|133.68|131.28|134.2|131.8|133.23|130.83|0
1713450300000|2024-04-18 14:25:00|133.75|131.35|132.91|130.51|133.81|131.41|132.4|130|0
1713450600000|2024-04-18 14:30:00|132.78|130.38|131.63|129.23|132.84|130.44|131.63|129.23|0
1713450900000|2024-04-18 14:35:00|131.69|129.29|131.63|129.23|131.95|129.55|130.23|127.83|0
1713451200000|2024-04-18 14:40:00|131.69|129.29|130.55|128.15|131.95|129.55|130.23|127.83|0
1713451500000|2024-04-18 14:45:00|130.42|128.02|130.04|127.64|130.99|128.59|129.6|127.2|0
1713451800000|2024-04-18 14:50:00|130.1|127.7|130.29|127.89|130.8|128.4|129.54|127.14|0
1713452100000|2024-04-18 14:55:00|130.1|127.7|129.41|127.01|130.23|127.83|128.35|125.95|0
1713452400000|2024-04-18 15:00:00|129.28|126.88|130.2|127.8|131.25|128.85|129.09|126.69|0
1713452700000|2024-04-18 15:05:00|130.08|127.68|129.7|127.3|130.2|127.8|129.2|126.8|0
1713453000000|2024-04-18 15:10:00|129.57|127.17|128.88|126.48|129.76|127.36|128.76|126.36|0
1713453300000|2024-04-18 15:15:00|128.82|126.42|129.01|126.61|129.01|126.61|127.82|125.42|0
1713453600000|2024-04-18 15:20:00|128.88|126.48|127.22|124.82|129.07|126.67|127.1|124.7|0
1713453900000|2024-04-18 15:25:00|127.16|124.76|129.28|126.88|129.28|126.88|127.16|124.76|0
1713454200000|2024-04-18 15:30:00|129.22|126.82|129.28|126.88|129.78|127.38|128.78|126.38|0
1713454500000|2024-04-18 15:35:00|129.22|126.82|129.34|126.94|129.84|127.44|128.9|126.5|0
1713454800000|2024-04-18 15:40:00|129.53|127.13|129.72|127.32|130.38|127.98|129.53|127.13|0
1713455100000|2024-04-18 15:45:00|129.59|127.19|130.16|127.76|130.47|128.07|129.59|127.19|0
1713455400000|2024-04-18 15:50:00|130.22|127.82|130.09|127.69|130.66|128.26|129.71|127.31|0
1713455700000|2024-04-18 15:55:00|130.15|127.75|130.03|127.63|130.41|128.01|129.62|127.22|0
1713456000000|2024-04-18 16:00:00|129.96|127.56|130.15|127.75|130.28|127.88|128.96|126.56|0
1713456300000|2024-04-18 16:05:00|130.21|127.81|131.16|128.76|131.61|129.21|130.15|127.75|0
1713456600000|2024-04-18 16:10:00|131.1|128.7|131.33|128.93|131.46|129.06|129.27|126.87|0
1713456900000|2024-04-18 16:15:00|131.46|129.06|130.57|128.17|131.52|129.12|130.38|127.98|0
1713457200000|2024-04-18 16:20:00|130.63|128.23|131.01|128.61|131.14|128.74|130.31|127.91|0
1713457500000|2024-04-18 16:25:00|131.14|128.74|130.56|128.16|131.26|128.86|130.18|127.78|0
1713457800000|2024-04-18 16:30:00|130.63|128.23|133.12|130.72|133.25|130.85|130.56|128.16|0
1713458100000|2024-04-18 16:35:00|133.05|130.65|131.45|129.05|133.12|130.72|130.56|128.16|0
1713458400000|2024-04-18 16:40:00|131.38|128.98|132.47|130.07|133.05|130.65|131.19|128.79|0
1713458700000|2024-04-18 16:45:00|132.41|130.01|134.5|132.1|134.6|132.2|132.41|130.01|0
1713459000000|2024-04-18 16:50:00|134.37|131.97|135.54|133.14|136|133.6|134.18|131.78|0
1713459300000|2024-04-18 16:55:00|135.61|133.21|135.8|133.4|136.13|133.73|134.76|132.36|0
1713459600000|2024-04-18 17:00:00|135.94|133.54|135.74|133.34|135.94|133.54|134.82|132.42|0
1713459900000|2024-04-18 17:05:00|135.87|133.47|135.8|133.4|136.72|134.32|135.61|133.21|0
1713460200000|2024-04-18 17:10:00|135.74|133.34|136.83|134.43|137.58|135.18|135.64|133.24|0
1713460500000|2024-04-18 17:15:00|136.89|134.49|138.48|136.08|139.62|137.22|136.57|134.17|0
1713460800000|2024-04-18 17:20:00|138.28|135.88|140.55|138.15|140.55|138.15|138.02|135.62|0
1713461100000|2024-04-18 17:25:00|140.62|138.22|136.95|134.55|140.62|138.22|136.95|134.55|0
1713461400000|2024-04-18 17:30:00|136.89|134.49|138.34|135.94|138.68|136.28|136.89|134.49|0
1713461700000|2024-04-18 17:35:00|138.28|135.88|138.87|136.47|139.28|136.88|137.75|135.35|0
1713462000000|2024-04-18 17:40:00|138.81|136.41|137.26|134.86|140.48|138.08|137.26|134.86|0
1713462300000|2024-04-18 17:45:00|138.54|136.14|138|135.6|138.6|136.2|137.41|135.01|0
1713462600000|2024-04-18 17:50:00|138.2|135.8|139.4|137|140|137.6|138.13|135.73|0
1713462900000|2024-04-18 17:55:00|139.27|136.87|138.53|136.13|139.67|137.27|138.4|136|0
1713463200000|2024-04-18 18:00:00|138.73|136.33|139.26|136.86|139.66|137.26|138.6|136.2|0
1713463500000|2024-04-18 18:05:00|139.4|137|140.06|137.66|140.54|138.14|139.06|136.66|0
1713463800000|2024-04-18 18:10:00|140.13|137.73|139.66|137.26|141.21|138.81|139.06|136.66|0
1713464100000|2024-04-18 18:15:00|139.73|137.33|138.06|135.66|139.73|137.33|137.53|135.13|0
1713464400000|2024-04-18 18:20:00|137.99|135.59|137.46|135.06|138.46|136.06|136.41|134.01|0
1713464700000|2024-04-18 18:25:00|137.79|135.39|138.72|136.32|139.12|136.72|136.54|134.14|0
1713465000000|2024-04-18 18:30:00|138.79|136.39|141.13|138.73|141.4|139|138.79|136.39|0
1713465300000|2024-04-18 18:35:00|141.2|138.8|140.19|137.79|141.2|138.8|139.65|137.25|0
1713465600000|2024-04-18 18:40:00|140.32|137.92|138.71|136.31|140.52|138.12|138.51|136.11|0
1713465900000|2024-04-18 18:45:00|138.91|136.51|138.58|136.18|139.58|137.18|138.51|136.11|0
1713466200000|2024-04-18 18:50:00|138.71|136.31|139.71|137.31|140.18|137.78|138.71|136.31|0
1713466500000|2024-04-18 18:55:00|139.65|137.25|140.25|137.85|140.52|138.12|139.31|136.91|0
1713466800000|2024-04-18 19:00:00|140.18|137.78|138.37|135.97|140.25|137.85|137.58|135.18|0
1713467100000|2024-04-18 19:05:00|138.31|135.91|138.11|135.71|138.71|136.31|136.98|134.58|0
1713467400000|2024-04-18 19:10:00|138.04|135.64|138.44|136.04|138.77|136.37|136.65|134.25|0
1713467700000|2024-04-18 19:15:00|138.3|135.9|138.63|136.23|139.3|136.9|138.04|135.64|0
1713468000000|2024-04-18 19:20:00|138.5|136.1|137.9|135.5|139.37|136.97|137.24|134.84|0
1713468300000|2024-04-18 19:25:00|138.1|135.7|138.03|135.63|139.17|136.77|137.57|135.17|0
1713468600000|2024-04-18 19:30:00|137.97|135.57|136.91|134.51|138.03|135.63|136.91|134.51|0
1713468900000|2024-04-18 19:35:00|136.97|134.57|138.1|135.7|138.1|135.7|136.51|134.11|0
1713469200000|2024-04-18 19:40:00|137.9|135.5|136.7|134.3|138.1|135.7|136.57|134.17|0
1713469500000|2024-04-18 19:45:00|136.9|134.5|136.74|134.34|137.36|134.96|136.44|134.04|0
1713469800000|2024-04-18 19:50:00|136.64|134.24|139.02|136.62|139.16|136.76|135.33|132.93|0
1713470100000|2024-04-18 19:55:00|138.96|136.56|138.82|136.42|139.36|136.96|138.22|135.82|0
1713470400000|2024-04-18 20:00:00|138.29|135.89|138.12|135.72|139.96|137.56|137.16|134.76|0
1713470700000|2024-04-18 20:05:00|138.29|135.89|138.22|135.82|139.22|136.82|138.22|135.82|0
1713471000000|2024-04-18 20:10:00|138.28|135.88|138.48|136.08|138.61|136.21|137.89|135.49|0
1713471300000|2024-04-18 20:15:00|138.45|136.05|138.48|136.08|138.55|136.15|138.08|135.68|0
1713471600000|2024-04-18 20:20:00|138.55|136.15|138.54|136.14|138.88|136.48|138.41|136.01|0
1713471900000|2024-04-18 20:25:00|138.61|136.21|138.68|136.28|138.94|136.54|138.48|136.08|0
1713472200000|2024-04-18 20:30:00|138.61|136.21|138.94|136.54|138.94|136.54|138.54|136.14|0
1713472500000|2024-04-18 20:35:00|138.87|136.47|139.27|136.87|139.27|136.87|138.74|136.34|0
1713472800000|2024-04-18 20:40:00|139.21|136.81|139.67|137.27|139.67|137.27|139.07|136.67|0
1713473100000|2024-04-18 20:45:00|139.71|137.31|139.74|137.34|139.81|137.41|139.54|137.14|0
1713473400000|2024-04-18 20:50:00|139.81|137.41|139.4|137|139.81|137.41|139.13|136.73|0
1713473700000|2024-04-18 20:55:00|139.33|136.93|138.9|136.5|139.4|137|138.83|136.43|0
1713474000000|2024-04-18 21:00:00|139.1|136.7|138.98|136.58|139.1|136.7|138.92|136.52|0
1713474300000|2024-04-18 21:05:00|138.97|136.57|138.98|136.58|138.98|136.58|138.97|136.57|0
1713474600000|2024-04-18 21:10:00|138.99|136.59|138.99|136.59|139|136.6|138.97|136.57|0
1713474900000|2024-04-18 21:15:00|139|136.6|139.05|136.65|139.08|136.68|139|136.6|0
1713475200000|2024-04-18 21:20:00|139.11|136.71|139.12|136.72|139.16|136.76|139.08|136.68|0
1713475500000|2024-04-18 21:25:00|139.09|136.69|139.21|136.81|139.31|136.91|139.03|136.63|0
1713475800000|2024-04-18 21:30:00|139.36|136.96|139.39|136.99|139.39|136.99|139.34|136.94|0
1713476100000|2024-04-18 21:35:00|139.37|136.97|139.26|136.86|139.39|136.99|139.22|136.82|0
1713476400000|2024-04-18 21:40:00|139.24|136.84|139.25|136.85|139.29|136.89|139.24|136.84|0
1713476700000|2024-04-18 21:45:00|139.23|136.83|139.23|136.83|139.26|136.86|139.19|136.79|0
1713477000000|2024-04-18 21:50:00|139.19|136.79|139.24|136.84|139.25|136.85|139.17|136.77|0
1713477300000|2024-04-18 21:55:00|139.23|136.83|139.23|136.83|139.24|136.84|139.09|136.69|0
1713477600000|2024-04-18 22:00:00|138.88|136.48|138.11|135.71|138.88|136.48|138.11|135.71|0
1713477900000|2024-04-18 22:05:00|138.18|135.78|138.04|135.64|138.37|135.97|137.91|135.51|0
1713478200000|2024-04-18 22:10:00|138.11|135.71|138.07|135.67|138.17|135.77|137.97|135.57|0
1713478500000|2024-04-18 22:15:00|138.04|135.64|138.3|135.9|138.34|135.94|138.04|135.64|0
1713478800000|2024-04-18 22:20:00|138.24|135.84|138.37|135.97|138.37|135.97|138.17|135.77|0
1713479100000|2024-04-18 22:25:00|138.3|135.9|138.37|135.97|138.37|135.97|138.23|135.83|0
1713479400000|2024-04-18 22:30:00|138.3|135.9|138.36|135.96|138.53|136.13|138.17|135.77|0
1713479700000|2024-04-18 22:35:00|138.4|136|138.3|135.9|138.5|136.1|138.3|135.9|0
1713480000000|2024-04-18 22:40:00|138.36|135.96|138.53|136.13|138.56|136.16|138.36|135.96|0
1713480300000|2024-04-18 22:45:00|138.49|136.09|138.49|136.09|138.69|136.29|138.43|136.03|0
1713480600000|2024-04-18 22:50:00|138.56|136.16|139.02|136.62|139.16|136.76|138.49|136.09|0
1713480900000|2024-04-18 22:55:00|139.09|136.69|138.95|136.55|139.09|136.69|138.95|136.55|0
1713481200000|2024-04-18 23:00:00|139.02|136.62|139.22|136.82|139.36|136.96|138.95|136.55|0
1713481500000|2024-04-18 23:05:00|139.15|136.75|139.15|136.75|139.35|136.95|139.02|136.62|0
1713481800000|2024-04-18 23:10:00|139.08|136.68|139.08|136.68|139.15|136.75|138.95|136.55|0
1713482100000|2024-04-18 23:15:00|139.15|136.75|139.82|137.42|139.95|137.55|139.15|136.75|0
1713482400000|2024-04-18 23:20:00|139.88|137.48|139.68|137.28|139.88|137.48|139.35|136.95|0
1713482700000|2024-04-18 23:25:00|139.65|137.25|139.81|137.41|139.88|137.48|139.55|137.15|0
1713483000000|2024-04-18 23:30:00|139.78|137.38|139.71|137.31|139.88|137.48|139.55|137.15|0
1713483300000|2024-04-18 23:35:00|139.68|137.28|139.54|137.14|139.71|137.31|139.41|137.01|0
1713483600000|2024-04-18 23:40:00|139.51|137.11|139.67|137.27|139.84|137.44|139.48|137.08|0
1713483900000|2024-04-18 23:45:00|139.61|137.21|139.81|137.41|139.81|137.41|139.54|137.14|0
1713484200000|2024-04-18 23:50:00|139.87|137.47|140.38|137.98|141.9|139.5|139.81|137.41|0
1713484500000|2024-04-18 23:55:00|140.48|138.08|140.98|138.58|141.05|138.65|140.01|137.61|0
1713484800000|2024-04-19 00:00:00|140.88|138.48|140.81|138.41|141.32|138.92|140.54|138.14|0
1713485100000|2024-04-19 00:05:00|140.85|138.45|141.21|138.81|141.72|139.32|140.74|138.34|0
1713485400000|2024-04-19 00:10:00|141.28|138.88|141.96|139.56|142.5|140.1|141.28|138.88|0
1713485700000|2024-04-19 00:15:00|141.89|139.49|143.66|141.26|144.01|141.61|141.75|139.35|0
1713486000000|2024-04-19 00:20:00|143.73|141.33|144.09|141.69|144.92|142.52|143.66|141.26|0
1713486300000|2024-04-19 00:25:00|144.02|141.62|143.95|141.55|144.23|141.83|143.88|141.48|0
1713486600000|2024-04-19 00:30:00|143.88|141.48|144.02|141.62|144.84|142.44|143.88|141.48|0
1713486900000|2024-04-19 00:35:00|144.09|141.69|144.02|141.62|144.22|141.82|143.88|141.48|0
1713487200000|2024-04-19 00:40:00|144.08|141.68|144.08|141.68|144.5|142.1|143.95|141.55|0
1713487500000|2024-04-19 00:45:00|144.15|141.75|145.37|142.97|145.44|143.04|143.88|141.48|0
1713487800000|2024-04-19 00:50:00|145.41|143.01|146.37|143.97|146.48|144.08|145.3|142.9|0
1713488100000|2024-04-19 00:55:00|146.41|144.01|147.1|144.7|147.93|145.53|145.99|143.59|0
1713488400000|2024-04-19 01:00:00|147.17|144.77|149.12|146.72|149.4|147|146.61|144.21|0
1713488700000|2024-04-19 01:05:00|149.33|146.93|150.53|148.13|150.74|148.34|148.21|145.81|0
1713489000000|2024-04-19 01:10:00|150.46|148.06|151.49|149.09|151.63|149.23|149.97|147.57|0
1713489300000|2024-04-19 01:15:00|151.59|149.19|151.72|148.36|152.45|150.05|151.17|148.26|0
1713489600000|2024-04-19 01:20:00|151.61|148.25|152.68|149.32|153.68|150.32|151.36|148|0
1713489900000|2024-04-19 01:25:00|152.71|149.35|157.95|154.59|158.25|154.89|152.64|149.28|0
1713490200000|2024-04-19 01:30:00|158.1|154.74|162.73|155.53|163.44|158.23|157.88|154.28|0
1713490500000|2024-04-19 01:35:00|162.69|155.49|170.32|163.12|170.59|163.39|162.36|155.16|0
1713490800000|2024-04-19 01:40:00|169.5|162.3|172.27|165.07|172.5|165.3|168.15|160.95|0
1713491100000|2024-04-19 01:45:00|172.35|165.15|168.73|161.53|172.35|165.15|168.36|161.16|0
1713491400000|2024-04-19 01:50:00|168.88|161.68|162.95|155.75|169.03|161.83|162.73|155.53|0
1713491700000|2024-04-19 01:55:00|163.02|155.82|164.98|157.78|166.69|159.49|162.51|155.31|0
1713492000000|2024-04-19 02:00:00|164.9|157.7|166.36|159.16|167.52|160.32|164.46|157.26|0
1713492300000|2024-04-19 02:05:00|166.24|159.04|167.84|163.04|168.48|163.04|165.83|158.63|0
1713492600000|2024-04-19 02:10:00|167.54|162.74|170.65|165.85|171.07|166.27|167.54|162.74|0
1713492900000|2024-04-19 02:15:00|170.88|166.08|172.05|166.05|172.05|167|169.43|164.63|0
1713493200000|2024-04-19 02:20:00|172.09|166.09|171.56|165.56|173.99|167.99|169.31|163.31|0
1713493500000|2024-04-19 02:25:00|172.54|166.54|172.34|166.34|175.09|169.09|172.11|166.11|0
1713493800000|2024-04-19 02:30:00|173.06|167.06|173.41|168.61|173.86|169.06|171.85|166.26|0
1713494100000|2024-04-19 02:35:00|173.21|168.41|171.62|166.82|173.21|168.41|170.49|165.69|0
1713494400000|2024-04-19 02:40:00|171.59|166.79|172.38|167.58|173.02|168.22|170.98|166.18|0
1713494700000|2024-04-19 02:45:00|172.26|167.46|173.63|168.83|174.54|169.74|170.87|166.07|0
1713495000000|2024-04-19 02:50:00|173.25|168.45|171.31|166.51|173.4|168.6|170.83|166.03|0
1713495300000|2024-04-19 02:55:00|171.24|166.44|172.01|167.21|173.82|169.02|171.24|166.44|0
1713495600000|2024-04-19 03:00:00|172.2|167.4|171.86|167.06|173.59|168.79|171.63|166.83|0
1713495900000|2024-04-19 03:05:00|171.97|167.17|170.14|165.34|172.23|167.43|170.14|165.34|0
1713496200000|2024-04-19 03:10:00|170.29|165.49|170.02|165.22|171.29|166.49|169.13|164.33|0
1713496500000|2024-04-19 03:15:00|170.14|165.34|168.76|163.96|171.07|166.27|167.94|163.14|0
1713496800000|2024-04-19 03:20:00|168.79|163.99|168.83|164.03|169.72|164.92|168.24|163.44|0
1713497100000|2024-04-19 03:25:00|168.91|164.11|167.83|163.03|169.05|164.25|167.68|162.88|0
1713497400000|2024-04-19 03:30:00|167.72|162.92|168.23|163.43|168.75|163.95|166.32|161.52|0
1713497700000|2024-04-19 03:35:00|168.27|163.47|166.93|162.13|168.53|163.73|166.38|161.58|0
1713498000000|2024-04-19 03:40:00|167.12|162.32|165.75|160.95|167.12|162.32|165.39|160.59|0
1713498300000|2024-04-19 03:45:00|165.68|160.88|166.12|161.32|166.97|162.17|165.42|160.62|0
1713498600000|2024-04-19 03:50:00|166.04|161.24|165.16|160.36|167.26|162.46|164.39|159.59|0
1713498900000|2024-04-19 03:55:00|165.12|160.32|165.38|160.58|165.82|161.02|164.83|160.03|0
1713499200000|2024-04-19 04:00:00|164.97|160.17|163.1|158.3|165.38|160.58|162.3|157.5|0
1713499500000|2024-04-19 04:05:00|163.13|158.33|163.1|158.3|163.13|158.33|162.01|157.21|0
1713499800000|2024-04-19 04:10:00|163.06|158.26|163.39|158.59|163.64|158.84|162.73|157.93|0
1713500100000|2024-04-19 04:15:00|163.46|158.66|163.02|158.22|163.57|158.77|162.88|158.08|0
1713500400000|2024-04-19 04:20:00|162.98|158.18|162.58|157.78|163.17|158.37|161.86|157.06|0
1713500700000|2024-04-19 04:25:00|162.66|157.86|162.25|157.45|162.98|158.18|162.22|157.42|0
1713501000000|2024-04-19 04:30:00|162.29|157.49|162.58|157.78|162.91|158.11|162.22|157.42|0
1713501300000|2024-04-19 04:35:00|162.54|157.74|162.07|157.27|162.65|157.85|161.81|157.01|0
1713501600000|2024-04-19 04:40:00|162.21|157.41|161.85|157.05|162.29|157.49|161.52|156.72|0
1713501900000|2024-04-19 04:45:00|161.81|157.01|162.94|158.14|163.08|158.28|161.6|156.8|0
1713502200000|2024-04-19 04:50:00|162.97|158.17|163.37|158.57|163.66|158.86|162.79|157.99|0
1713502500000|2024-04-19 04:55:00|163.44|158.64|163.08|158.28|163.74|158.94|163.04|158.24|0
1713502800000|2024-04-19 05:00:00|163.15|158.35|162.79|157.99|163.44|158.64|162.49|157.69|0
1713503100000|2024-04-19 05:05:00|162.67|157.87|162.49|157.69|162.75|157.95|161.77|156.97|0
1713503400000|2024-04-19 05:10:00|162.45|157.65|162.62|159.02|162.69|159.09|161.53|157.44|0
1713503700000|2024-04-19 05:15:00|162.69|159.09|163.78|160.18|164.19|160.59|162.36|158.76|0
1713504000000|2024-04-19 05:20:00|163.67|160.07|162.07|158.47|163.67|160.07|161.96|158.36|0
1713504300000|2024-04-19 05:25:00|162.1|158.5|161.45|157.85|162.1|158.5|161.34|157.74|0
1713504600000|2024-04-19 05:30:00|161.41|157.81|162.76|159.16|162.76|159.16|161.41|157.81|0
1713504900000|2024-04-19 05:35:00|162.79|159.19|162.28|158.68|163.3|159.7|162.06|158.46|0
1713505200000|2024-04-19 05:40:00|162.32|158.72|161.3|157.7|162.39|158.79|160.9|157.3|0
1713505500000|2024-04-19 05:45:00|161.15|157.55|161.48|157.88|161.77|158.17|160.9|157.3|0
1713505800000|2024-04-19 05:50:00|161.66|158.06|161.01|157.41|161.88|158.28|160.9|157.3|0
1713506100000|2024-04-19 05:55:00|161.08|157.48|161.66|158.06|161.66|158.06|160.9|157.3|0
1713506400000|2024-04-19 06:00:00|161.69|158.09|161.65|158.05|163.04|159.44|161.58|157.98|0
1713506700000|2024-04-19 06:05:00|161.8|158.2|160.89|157.29|161.94|158.34|160.89|157.29|0
1713507000000|2024-04-19 06:10:00|160.96|157.36|155.57|151.97|161.07|157.47|155.46|151.86|0
1713507300000|2024-04-19 06:15:00|155.64|152.04|155.32|151.72|155.68|152.08|154.18|150.58|0
1713507600000|2024-04-19 06:20:00|155.25|151.65|155.17|151.57|155.32|151.72|154.54|150.94|0
1713507900000|2024-04-19 06:25:00|155.21|151.61|155.17|151.57|155.46|151.86|154.53|150.93|0
1713508200000|2024-04-19 06:30:00|155.28|151.68|154.21|150.61|155.31|151.71|152.94|149.34|0
1713508500000|2024-04-19 06:35:00|154.36|150.76|153.43|149.83|154.36|150.76|152.94|149.34|0
1713508800000|2024-04-19 06:40:00|153.22|149.62|151.51|147.91|154.87|151.27|151.48|147.88|0
1713509100000|2024-04-19 06:45:00|151.55|147.95|152.25|148.65|152.25|148.65|151.3|147.7|0
1713509400000|2024-04-19 06:50:00|152.39|148.79|151.65|148.05|152.39|148.79|151.51|147.91|0
1713509700000|2024-04-19 06:55:00|151.76|148.16|152.14|148.54|152.28|148.68|151.44|147.84|0
1713510000000|2024-04-19 07:00:00|151.86|148.26|151.86|148.26|152.21|148.61|150.53|146.93|0
1713510300000|2024-04-19 07:05:00|151.79|148.19|150.49|146.89|151.86|148.26|150.32|146.72|0
1713510600000|2024-04-19 07:10:00|150.6|147|148.66|145.06|151.11|147.51|146.18|142.58|0
1713510900000|2024-04-19 07:15:00|148.73|145.13|149.18|145.58|149.42|145.82|148.55|144.95|0
1713511200000|2024-04-19 07:20:00|149.14|145.54|149.63|146.03|149.63|146.03|148.44|144.84|0
1713511500000|2024-04-19 07:25:00|149.56|145.96|148.48|144.88|149.77|146.17|148.03|144.43|0
1713511800000|2024-04-19 07:30:00|148.44|144.84|150.18|146.58|150.53|146.93|148.44|144.84|0
1713512100000|2024-04-19 07:35:00|150.25|146.65|149.83|146.23|150.43|146.83|149.34|145.74|0
1713512400000|2024-04-19 07:40:00|149.87|146.27|149.38|145.78|150.53|146.93|148.85|145.25|0
1713512700000|2024-04-19 07:45:00|149.48|145.88|149.72|146.12|149.76|146.16|148.71|145.11|0
1713513000000|2024-04-19 07:50:00|149.62|146.02|149.62|146.02|149.76|146.16|149.03|145.43|0
1713513300000|2024-04-19 07:55:00|149.48|145.88|148.07|144.47|149.48|145.88|147.94|144.34|0
1713513600000|2024-04-19 08:00:00|148.14|144.54|148.07|144.47|148.77|145.17|147.8|144.2|0
1713513900000|2024-04-19 08:05:00|148.28|144.68|148.56|144.96|149.53|145.93|147.93|144.33|0
1713514200000|2024-04-19 08:10:00|148.35|144.75|149.53|145.93|150.23|146.63|148.32|144.72|0
1713514500000|2024-04-19 08:15:00|149.46|145.86|145.97|142.37|149.46|145.86|145.97|142.37|0
1713514800000|2024-04-19 08:20:00|146.03|142.43|146.31|142.71|146.72|143.12|145.97|142.37|0
1713515100000|2024-04-19 08:25:00|146.24|142.64|145.63|142.03|147.56|143.96|145.15|141.55|0
1713515400000|2024-04-19 08:30:00|145.7|142.1|146.77|143.17|146.91|143.31|145.26|141.66|0
1713515700000|2024-04-19 08:35:00|146.74|143.14|146.36|142.76|147.43|143.83|145.98|142.38|0
1713516000000|2024-04-19 08:40:00|146.43|142.83|147.44|143.84|147.58|143.98|146.39|142.79|0
1713516300000|2024-04-19 08:45:00|147.51|143.91|146.53|142.93|147.64|144.04|146.46|142.86|0
1713516600000|2024-04-19 08:50:00|146.6|143|146.18|142.58|146.6|143|145.77|142.17|0
1713516900000|2024-04-19 08:55:00|146.25|142.65|146.46|142.86|146.87|143.27|145.9|142.3|0
1713517200000|2024-04-19 09:00:00|146.53|142.93|145.62|142.02|146.59|142.99|144.93|141.33|0
1713517500000|2024-04-19 09:05:00|145.55|141.95|145.9|142.3|146.52|142.92|145.42|141.82|0
1713517800000|2024-04-19 09:10:00|145.97|142.37|146.45|142.85|146.52|142.92|145.62|142.02|0
1713518100000|2024-04-19 09:15:00|146.42|142.82|145.76|142.16|146.45|142.85|145.2|141.6|0
1713518400000|2024-04-19 09:20:00|145.79|142.19|145.24|141.64|145.83|142.23|144.86|141.26|0
1713518700000|2024-04-19 09:25:00|145.2|141.6|144.46|142.06|145.54|142.06|144.36|141.05|0
1713519000000|2024-04-19 09:30:00|144.43|142.03|143.64|141.24|144.53|142.13|143.57|141.17|0
1713519300000|2024-04-19 09:35:00|143.7|141.3|143.57|141.17|143.77|141.37|143.16|140.76|0
1713519600000|2024-04-19 09:40:00|143.63|141.23|143.77|141.37|144.25|141.85|143.36|140.96|0
1713519900000|2024-04-19 09:45:00|143.74|141.34|143.7|141.3|143.91|141.51|143.36|140.96|0
1713520200000|2024-04-19 09:50:00|143.49|141.09|143.8|141.4|144.11|141.71|143.29|140.89|0
1713520500000|2024-04-19 09:55:00|143.77|141.37|144.38|141.98|144.45|142.05|143.42|141.02|0
1713520800000|2024-04-19 10:00:00|144.25|141.85|144.11|141.71|144.45|142.05|143.73|141.33|0
1713521100000|2024-04-19 10:05:00|144.04|141.64|142.67|140.27|144.04|141.64|142.26|139.86|0
1713521400000|2024-04-19 10:10:00|142.74|140.34|143.5|141.1|143.7|141.3|142.64|140.24|0
1713521700000|2024-04-19 10:15:00|143.46|141.06|144.21|141.81|144.35|141.95|143.46|141.06|0
1713522000000|2024-04-19 10:20:00|144.28|141.88|145.39|142.99|145.39|142.99|144.28|141.88|0
1713522300000|2024-04-19 10:25:00|145.32|142.92|144.17|141.77|145.45|143.05|143.95|141.55|0
1713522600000|2024-04-19 10:30:00|144.11|141.71|143.97|141.57|144.55|142.15|143.83|141.43|0
1713522900000|2024-04-19 10:35:00|144.03|141.63|145.5|143.1|145.5|143.1|143.9|141.5|0
1713523200000|2024-04-19 10:40:00|145.63|143.23|146.05|143.65|146.33|143.93|145.01|142.61|0
1713523500000|2024-04-19 10:45:00|146.09|143.69|145.35|142.95|146.09|143.69|145.08|142.68|0
1713523800000|2024-04-19 10:50:00|145.28|142.88|145.84|143.44|146.29|143.89|145.18|142.78|0
1713524100000|2024-04-19 10:55:00|145.91|143.51|144.04|141.64|145.98|143.58|143.84|141.44|0
1713524400000|2024-04-19 11:00:00|143.84|141.44|144.31|141.91|144.66|142.26|143.36|140.96|0
1713524700000|2024-04-19 11:05:00|144.38|141.98|144.73|142.33|144.93|142.53|144.18|141.78|0
1713525000000|2024-04-19 11:10:00|144.66|142.26|145|142.6|145.41|143.01|144.04|141.64|0
1713525300000|2024-04-19 11:15:00|145.07|142.67|143.35|140.95|145.14|142.74|142.74|140.34|0
1713525600000|2024-04-19 11:20:00|143.42|141.02|142.53|140.13|143.69|141.29|142.53|140.13|0
1713525900000|2024-04-19 11:25:00|142.6|140.2|142.12|139.72|142.6|140.2|141.64|139.24|0
1713526200000|2024-04-19 11:30:00|141.91|139.51|141.37|138.97|141.91|139.51|140.9|138.5|0
1713526500000|2024-04-19 11:35:00|141.3|138.9|140.9|138.5|141.51|139.11|140.9|138.5|0
1713526800000|2024-04-19 11:40:00|140.69|138.29|140.16|137.76|140.69|138.29|139.69|137.29|0
1713527100000|2024-04-19 11:45:00|140.36|137.96|141.77|139.37|141.84|139.44|140.36|137.96|0
1713527400000|2024-04-19 11:50:00|141.7|139.3|141.57|139.17|142.28|139.88|141.5|139.1|0
1713527700000|2024-04-19 11:55:00|141.53|139.13|140.28|137.88|141.53|139.13|140.28|137.88|0
1713528000000|2024-04-19 12:00:00|140.42|138.02|141.29|138.89|141.63|139.23|140.28|137.88|0
1713528300000|2024-04-19 12:05:00|141.36|138.96|141.36|138.96|141.97|139.57|141.22|138.82|0
1713528600000|2024-04-19 12:10:00|141.29|138.89|139.67|137.27|141.43|139.03|139.67|137.27|0
1713528900000|2024-04-19 12:15:00|139.74|137.34|139.47|137.07|140.14|137.74|139.34|136.94|0
1713529200000|2024-04-19 12:20:00|139.61|137.21|139.2|136.8|139.61|137.21|138.34|135.94|0
1713529500000|2024-04-19 12:25:00|139.27|136.87|138.57|136.17|139.6|137.2|138.27|135.87|0
1713529800000|2024-04-19 12:30:00|138.53|136.13|137.41|135.01|138.87|136.47|137.14|134.74|0
1713530100000|2024-04-19 12:35:00|137.67|135.27|138.13|135.73|138.13|135.73|137.47|135.07|0
1713530400000|2024-04-19 12:40:00|138.07|135.67|139|136.6|139.8|137.4|138|135.6|0
1713530700000|2024-04-19 12:45:00|139.03|136.63|139.13|136.73|139.93|137.53|139.03|136.63|0
1713531000000|2024-04-19 12:50:00|139.06|136.66|139.19|136.79|139.46|137.06|138.79|136.39|0
1713531300000|2024-04-19 12:55:00|139.13|136.73|139.46|137.06|139.93|137.53|138.93|136.53|0
1713531600000|2024-04-19 13:00:00|139.69|137.29|139.43|137.03|142.19|139.79|139.29|136.89|0
1713531900000|2024-04-19 13:05:00|139.5|137.1|140.23|137.83|140.61|138.21|139.5|137.1|0
1713532200000|2024-04-19 13:10:00|140.17|137.77|140.7|138.3|140.77|138.37|139.63|137.23|0
1713532500000|2024-04-19 13:15:00|140.67|138.27|140.83|138.43|140.94|138.54|140.23|137.83|0
1713532800000|2024-04-19 13:20:00|140.77|138.37|140.4|138|141.24|138.84|140.4|138|0
1713533100000|2024-04-19 13:25:00|140.43|138.03|140.16|137.76|142.12|139.72|139.96|137.56|0
1713533400000|2024-04-19 13:30:00|139.96|137.56|140.22|137.82|141.78|139.38|139.09|136.69|0
1713533700000|2024-04-19 13:35:00|140.29|137.89|140.69|138.29|141.57|139.17|139.82|137.42|0
1713534000000|2024-04-19 13:40:00|140.49|138.09|136.9|134.5|141.16|138.76|136.64|134.24|0
1713534300000|2024-04-19 13:45:00|136.83|134.43|138.09|135.69|138.09|135.69|135.71|133.31|0
1713534600000|2024-04-19 13:50:00|138.56|136.16|136.73|134.33|140.1|137.7|136.53|134.13|0
1713534900000|2024-04-19 13:55:00|136.93|134.53|137.32|134.92|137.72|135.32|136|133.6|0
1713535200000|2024-04-19 14:00:00|137.39|134.99|137.26|134.86|138.25|135.85|135.93|133.53|0
1713535500000|2024-04-19 14:05:00|137.45|135.05|137.65|135.25|137.92|135.52|136.59|134.19|0
1713535800000|2024-04-19 14:10:00|137.79|135.39|139.46|137.06|139.73|137.33|137.72|135.32|0
1713536100000|2024-04-19 14:15:00|139.26|136.86|140.87|138.47|141.08|138.68|139.05|136.65|0
1713536400000|2024-04-19 14:20:00|140.94|138.54|142.1|139.7|142.1|139.7|139.72|137.32|0
1713536700000|2024-04-19 14:25:00|141.82|139.42|140.8|138.4|142.78|140.38|140.8|138.4|0
1713537000000|2024-04-19 14:30:00|140.46|138.06|140.66|138.26|141.21|138.81|139.18|136.78|0
1713537300000|2024-04-19 14:35:00|140.73|138.33|142.5|140.1|142.78|140.38|140.73|138.33|0
1713537600000|2024-04-19 14:40:00|142.3|139.9|139.85|137.45|142.64|140.24|139.85|137.45|0
1713537900000|2024-04-19 14:45:00|139.92|137.52|139.65|137.25|140.19|137.79|138.51|136.11|0
1713538200000|2024-04-19 14:50:00|139.44|137.04|138.97|136.57|140.12|137.72|138.3|135.9|0
1713538500000|2024-04-19 14:55:00|139.11|136.71|140.18|137.78|140.66|138.26|138.9|136.5|0
1713538800000|2024-04-19 15:00:00|140.25|137.85|141.67|139.27|142.01|139.61|140.25|137.85|0
1713539100000|2024-04-19 15:05:00|141.54|139.14|139.66|137.26|141.88|139.48|139.45|137.05|0
1713539400000|2024-04-19 15:10:00|139.59|137.19|140.46|138.06|140.8|138.4|139.12|136.72|0
1713539700000|2024-04-19 15:15:00|140.4|138|141.96|139.56|142.09|139.69|140.19|137.79|0
1713540000000|2024-04-19 15:20:00|141.82|139.42|142.71|140.31|142.71|140.31|141.68|139.28|0
1713540300000|2024-04-19 15:25:00|142.64|140.24|142.16|139.76|142.78|140.38|142.02|139.62|0
1713540600000|2024-04-19 15:30:00|142.23|139.83|143.05|140.65|143.12|140.72|141.54|139.14|0
1713540900000|2024-04-19 15:35:00|142.98|140.58|141.95|139.55|143.67|141.27|141.88|139.48|0
1713541200000|2024-04-19 15:40:00|141.88|139.48|141.88|139.48|142.84|140.44|141.27|138.87|0
1713541500000|2024-04-19 15:45:00|142.02|139.62|141.81|139.41|142.08|139.68|141.06|138.66|0
1713541800000|2024-04-19 15:50:00|141.67|139.27|142.9|140.5|142.9|140.5|141.26|138.86|0
1713542100000|2024-04-19 15:55:00|142.97|140.57|144.21|141.81|144.59|142.19|142.63|140.23|0
1713542400000|2024-04-19 16:00:00|144.28|141.88|144.35|141.95|144.55|142.15|142.42|140.02|0
1713542700000|2024-04-19 16:05:00|144.28|141.88|144.9|142.5|145.8|143.4|144.07|141.67|0
1713543000000|2024-04-19 16:10:00|145.04|142.64|147.91|145.51|148.05|145.65|144.83|142.43|0
1713543300000|2024-04-19 16:15:00|148.05|145.65|148.37|145.97|150.67|148.27|147.55|145.15|0
1713543600000|2024-04-19 16:20:00|148.44|146.04|148.58|146.18|148.72|146.32|147.38|144.98|0
1713543900000|2024-04-19 16:25:00|148.51|146.11|149.43|147.03|149.43|147.03|147.73|145.33|0
1713544200000|2024-04-19 16:30:00|149.36|146.96|148.29|145.89|149.36|146.96|148.29|145.89|0
1713544500000|2024-04-19 16:35:00|148.15|145.75|149.5|147.1|149.5|147.1|148.01|145.61|0
1713544800000|2024-04-19 16:40:00|149.36|146.96|147.16|144.76|149.64|147.24|147.02|144.62|0
1713545100000|2024-04-19 16:45:00|147.44|145.04|146.87|144.47|147.65|145.25|146.03|143.63|0
1713545400000|2024-04-19 16:50:00|146.8|144.4|145.89|143.49|146.8|144.4|143.8|141.4|0
1713545700000|2024-04-19 16:55:00|145.82|143.42|144.08|141.68|145.82|143.42|144.01|141.61|0
1713546000000|2024-04-19 17:00:00|144.15|141.75|145.07|142.67|145.07|142.67|143.25|140.85|0
1713546300000|2024-04-19 17:05:00|145|142.6|144.51|142.11|145.69|143.29|144.44|142.04|0
1713546600000|2024-04-19 17:10:00|144.72|142.32|145|142.6|145.41|143.01|144.31|141.91|0
1713546900000|2024-04-19 17:15:00|145.13|142.73|144.03|141.63|146.18|143.78|143.68|141.28|0
1713547200000|2024-04-19 17:20:00|143.89|141.49|144.92|142.52|145.48|143.08|143.68|141.28|0
1713547500000|2024-04-19 17:25:00|144.99|142.59|146.94|144.54|147.22|144.82|144.58|142.18|0
1713547800000|2024-04-19 17:30:00|146.87|144.47|145.68|143.28|146.87|144.47|145.2|142.8|0
1713548100000|2024-04-19 17:35:00|145.61|143.21|147.01|144.61|147.01|144.61|145.47|143.07|0
1713548400000|2024-04-19 17:40:00|146.73|144.33|146.17|143.77|146.73|144.33|145.47|143.07|0
1713548700000|2024-04-19 17:45:00|145.96|143.56|144.02|141.62|146.03|143.63|144.02|141.62|0
1713549000000|2024-04-19 17:50:00|143.95|141.55|142.09|139.69|144.02|141.62|141.89|139.49|0
1713549300000|2024-04-19 17:55:00|142.03|139.63|144.43|142.03|145.5|143.1|141.62|139.22|0
1713549600000|2024-04-19 18:00:00|144.36|141.96|147.22|144.82|147.78|145.38|144.36|141.96|0
1713549900000|2024-04-19 18:05:00|147.15|144.75|147.22|144.82|148.56|146.16|145.12|142.72|0
1713550200000|2024-04-19 18:10:00|146.94|144.54|147.29|144.89|147.29|144.89|146.03|143.63|0
1713550500000|2024-04-19 18:15:00|147.36|144.96|146.72|144.32|148.62|146.22|146.51|144.11|0
1713550800000|2024-04-19 18:20:00|146.79|144.39|146.44|144.04|147.42|145.02|146.16|143.76|0
1713551100000|2024-04-19 18:25:00|146.51|144.11|149.54|147.14|149.61|147.21|146.51|144.11|0
1713551400000|2024-04-19 18:30:00|149.76|147.36|149.04|146.64|149.76|147.36|148.27|145.87|0
1713551700000|2024-04-19 18:35:00|148.9|146.5|151.51|149.11|152.03|149.63|148.69|146.29|0
1713552000000|2024-04-19 18:40:00|151.44|149.04|152.8|150.4|152.8|150.4|151.26|148.86|0
1713552300000|2024-04-19 18:45:00|152.55|150.15|151.61|149.21|153.71|151.31|151.46|149.06|0
1713552600000|2024-04-19 18:50:00|151.32|148.92|152.25|149.85|152.98|150.58|150.96|148.56|0
1713552900000|2024-04-19 18:55:00|152.54|150.14|151.1|148.7|152.54|150.14|150.31|147.91|0
1713553200000|2024-04-19 19:00:00|151.46|149.06|151.82|149.42|152.61|150.21|150.96|148.56|0
1713553500000|2024-04-19 19:05:00|151.96|149.56|150.81|148.41|153.41|151.01|150.38|147.98|0
1713553800000|2024-04-19 19:10:00|151.02|148.62|150.95|148.55|152.81|150.41|149.88|147.48|0
1713554100000|2024-04-19 19:15:00|150.81|148.41|151.31|148.91|152.67|150.27|150.77|148.37|0
1713554400000|2024-04-19 19:20:00|151.23|148.83|152.24|149.84|152.24|149.84|151.02|148.62|0
1713554700000|2024-04-19 19:25:00|152.38|149.98|151.66|149.26|152.81|150.41|150.37|147.97|0
1713555000000|2024-04-19 19:30:00|151.73|149.33|151.73|149.33|152.31|149.91|150.94|148.54|0
1713555300000|2024-04-19 19:35:00|151.59|149.19|153.53|150.41|154.48|152.08|151.59|148.83|0
1713555600000|2024-04-19 19:40:00|153.24|150.12|153.82|150.7|155.16|152.04|153.24|150.12|0
1713555900000|2024-04-19 19:45:00|153.74|150.62|153.35|150.23|155.34|152.22|152.59|149.47|0
1713556200000|2024-04-19 19:50:00|153.74|150.62|151.87|148.75|154.03|150.91|151.87|148.75|0
1713556500000|2024-04-19 19:55:00|151.94|148.82|150.68|147.08|152.44|149.32|149.23|146.11|0
1713556800000|2024-04-19 20:00:00|150.54|146.94|150.82|147.22|151.76|148.16|150.54|146.94|0
1713557100000|2024-04-19 20:05:00|150.89|147.29|150.51|148.11|151.83|148.25|150.43|147.29|0
1713557400000|2024-04-19 20:10:00|150.43|148.03|150|147.6|150.43|148.03|149.86|147.46|0
1713745200000|2024-04-22 00:20:00|144.06|141.66|144.13|141.73|144.41|142.01|143.99|141.59|0
1713745500000|2024-04-22 00:25:00|144.06|141.66|144.68|142.28|144.75|142.35|144.06|141.66|0
1713745800000|2024-04-22 00:30:00|144.75|142.35|145.1|142.7|145.24|142.84|144.68|142.28|0
1713746100000|2024-04-22 00:35:00|145.07|142.67|146.5|144.1|146.53|144.13|144.96|142.56|0
1713746400000|2024-04-22 00:40:00|146.36|143.96|147.06|144.66|147.84|145.44|146.08|143.68|0
1713746700000|2024-04-22 00:45:00|146.92|144.52|146.28|143.88|146.92|144.52|146.07|143.67|0
1713747000000|2024-04-22 00:50:00|146.25|143.85|146.42|144.02|147.41|145.01|146.21|143.81|0
1713747300000|2024-04-22 00:55:00|146.35|143.95|147.4|145|147.48|145.08|146.35|143.95|0
1713747600000|2024-04-22 01:00:00|147.26|144.86|147.4|145|147.55|145.15|146.98|144.58|0
1713747900000|2024-04-22 01:05:00|147.47|145.07|146.21|143.81|147.9|145.5|146.21|143.81|0
1713748200000|2024-04-22 01:10:00|146.14|143.74|145.61|143.21|146.28|143.88|145.37|142.97|0
1713748500000|2024-04-22 01:15:00|145.75|143.35|146.13|143.73|146.62|144.22|145.5|143.1|0
1713748800000|2024-04-22 01:20:00|146.17|143.77|146.27|143.87|146.27|143.87|145.71|143.31|0
1713749100000|2024-04-22 01:25:00|146.41|144.01|146.37|143.97|146.97|144.57|146.13|143.73|0
1713749400000|2024-04-22 01:30:00|146.41|144.01|147.18|144.78|147.18|144.78|146.06|143.66|0
1713749700000|2024-04-22 01:35:00|147.08|144.68|147.36|144.96|147.5|145.1|146.62|144.22|0
1713750000000|2024-04-22 01:40:00|147.32|144.92|146.82|144.42|147.46|145.06|146.79|144.39|0
1713750300000|2024-04-22 01:45:00|146.75|144.35|146.26|143.86|146.89|144.49|146.12|143.72|0
1713750600000|2024-04-22 01:50:00|146.12|143.72|146.65|144.25|146.72|144.32|145.98|143.58|0
1713750900000|2024-04-22 01:55:00|146.61|144.21|145.84|143.44|146.68|144.28|145.77|143.37|0
1713751200000|2024-04-22 02:00:00|145.8|143.4|146.11|143.71|146.33|143.93|145.7|143.3|0
1713751500000|2024-04-22 02:05:00|146.08|143.68|146.01|143.61|146.32|143.92|145.69|143.29|0
1713751800000|2024-04-22 02:10:00|145.97|143.57|146.32|143.92|146.36|143.96|145.83|143.43|0
1713752100000|2024-04-22 02:15:00|146.29|143.89|145.9|143.5|146.36|143.96|145.76|143.36|0
1713752400000|2024-04-22 02:20:00|145.87|143.47|145.65|143.25|145.9|143.5|145.41|143.01|0
1713752700000|2024-04-22 02:25:00|145.69|143.29|145.55|143.15|145.9|143.5|145.48|143.08|0
1713753000000|2024-04-22 02:30:00|145.48|143.08|145.51|143.11|145.61|143.21|145.3|142.9|0
1713753300000|2024-04-22 02:35:00|145.58|143.18|145.82|143.42|145.96|143.56|145.47|143.07|0
1713753600000|2024-04-22 02:40:00|145.86|143.46|146.17|143.77|146.17|143.77|145.75|143.35|0
1713753900000|2024-04-22 02:45:00|146.1|143.7|145.96|143.56|146.24|143.84|145.82|143.42|0
1713754200000|2024-04-22 02:50:00|145.89|143.49|145.96|143.56|146.13|143.73|145.82|143.42|0
1713754500000|2024-04-22 02:55:00|145.89|143.49|145.81|143.41|145.96|143.56|145.74|143.34|0
1713754800000|2024-04-22 03:00:00|145.78|143.38|145.53|143.13|145.81|143.41|145.53|143.13|0
1713755100000|2024-04-22 03:05:00|145.6|143.2|145.6|143.2|145.74|143.34|145.39|142.99|0
1713755400000|2024-04-22 03:10:00|145.64|143.24|145.6|143.2|145.67|143.27|145.46|143.06|0
1713755700000|2024-04-22 03:15:00|145.53|143.13|145.39|142.99|145.53|143.13|145.39|142.99|0
1713756000000|2024-04-22 03:20:00|145.32|142.92|145.39|142.99|145.42|143.02|145.25|142.85|0
1713756300000|2024-04-22 03:25:00|145.32|142.92|145.52|143.12|145.66|143.26|145.25|142.85|0
1713756600000|2024-04-22 03:30:00|145.56|143.16|146.08|143.68|146.36|143.96|145.45|143.05|0
1713756900000|2024-04-22 03:35:00|146.12|143.72|145.91|143.51|146.22|143.82|145.87|143.47|0
1713757200000|2024-04-22 03:40:00|145.94|143.54|146.29|143.89|146.39|143.99|145.8|143.4|0
1713757500000|2024-04-22 03:45:00|146.22|143.82|146.01|143.61|146.29|143.89|145.94|143.54|0
1713757800000|2024-04-22 03:50:00|145.94|143.54|145.86|143.46|146.01|143.61|145.66|143.26|0
1713758100000|2024-04-22 03:55:00|145.9|143.5|146.14|143.74|146.21|143.81|145.79|143.39|0
1713758400000|2024-04-22 04:00:00|146.21|143.81|146.07|143.67|146.28|143.88|145.93|143.53|0
1713758700000|2024-04-22 04:05:00|146|143.6|146.07|143.67|146.18|143.78|145.93|143.53|0
1713759000000|2024-04-22 04:10:00|146.1|143.7|146|143.6|146.14|143.74|145.93|143.53|0
1713759300000|2024-04-22 04:15:00|146.07|143.67|146.06|143.66|146.14|143.74|145.93|143.53|0
1713759600000|2024-04-22 04:20:00|146.1|143.7|144.73|142.33|146.2|143.8|144.66|142.26|0
1713759900000|2024-04-22 04:25:00|144.66|142.26|144.17|141.77|144.66|142.26|144.17|141.77|0
1713760200000|2024-04-22 04:30:00|143.99|141.59|143.82|141.42|143.99|141.59|143.61|141.21|0
1713760500000|2024-04-22 04:35:00|143.75|141.35|143.47|141.07|143.82|141.42|143.4|141|0
1713760800000|2024-04-22 04:40:00|143.4|141|143.47|141.07|143.68|141.28|143.4|141|0
1713761100000|2024-04-22 04:45:00|143.5|141.1|143.53|141.13|143.6|141.2|143.36|140.96|0
1713761400000|2024-04-22 04:50:00|143.46|141.06|143.39|140.99|143.6|141.2|143.25|140.85|0
1713761700000|2024-04-22 04:55:00|143.36|140.96|143.46|141.06|143.6|141.2|143.32|140.92|0
1713762000000|2024-04-22 05:00:00|143.53|141.13|143.53|141.13|143.74|141.34|143.39|140.99|0
1713762300000|2024-04-22 05:05:00|143.49|141.09|143.66|141.26|143.66|141.26|143.39|140.99|0
1713762600000|2024-04-22 05:10:00|143.73|141.33|143.59|141.19|143.73|141.33|143.46|141.06|0
1713762900000|2024-04-22 05:15:00|143.63|141.23|143.73|141.33|143.73|141.33|143.45|141.05|0
1713763200000|2024-04-22 05:20:00|143.8|141.4|143.59|141.19|143.94|141.54|143.45|141.05|0
1713763500000|2024-04-22 05:25:00|143.52|141.12|143.52|141.12|143.66|141.26|143.38|140.98|0
1713763800000|2024-04-22 05:30:00|143.59|141.19|143.24|140.84|143.62|141.22|143.24|140.84|0
1713764100000|2024-04-22 05:35:00|143.28|140.88|143.17|140.77|143.38|140.98|143.1|140.7|0
1713764400000|2024-04-22 05:40:00|143.1|140.7|143.1|140.7|143.38|140.98|142.96|140.56|0
1713764700000|2024-04-22 05:45:00|143.03|140.63|143.1|140.7|143.1|140.7|142.89|140.49|0
1713765000000|2024-04-22 05:50:00|143.16|140.76|142.82|140.42|143.3|140.9|142.68|140.28|0
1713765300000|2024-04-22 05:55:00|142.78|140.38|142.54|140.14|142.95|140.55|142.54|140.14|0
1713765600000|2024-04-22 06:00:00|142.61|140.21|142.33|139.93|142.64|140.24|142.19|139.79|0
1713765900000|2024-04-22 06:05:00|142.37|139.97|141.5|139.1|142.47|140.07|141.33|138.93|0
1713766200000|2024-04-22 06:10:00|141.47|139.07|141.64|139.24|142.05|139.65|141.23|138.83|0
1713766500000|2024-04-22 06:15:00|141.57|139.17|141.43|139.03|141.84|139.44|141.29|138.89|0
1713766800000|2024-04-22 06:20:00|141.5|139.1|141.75|139.35|144.55|142.15|141.39|138.99|0
1713767100000|2024-04-22 06:25:00|141.82|139.42|141.89|139.49|142.02|139.62|141.65|139.25|0
1713767400000|2024-04-22 06:30:00|141.85|139.45|142.23|139.83|142.23|139.83|141.78|139.38|0
1713767700000|2024-04-22 06:35:00|142.26|139.86|142.23|139.83|142.5|140.1|142.16|139.76|0
1713768000000|2024-04-22 06:40:00|142.16|139.76|142.02|139.62|142.5|140.1|142.02|139.62|0
1713768300000|2024-04-22 06:45:00|142.15|139.75|141.33|138.93|142.15|139.75|141.3|138.9|0
1713768600000|2024-04-22 06:50:00|141.4|139|141.43|139.03|141.57|139.17|141.26|138.86|0
1713768900000|2024-04-22 06:55:00|141.4|139|141.22|138.82|141.5|139.1|141.12|138.72|0
1713769200000|2024-04-22 07:00:00|141.33|138.93|141.26|138.86|141.6|139.2|141.19|138.79|0
1713769500000|2024-04-22 07:05:00|141.29|138.89|141.6|139.2|141.6|139.2|140.98|138.58|0
1713769800000|2024-04-22 07:10:00|141.53|139.13|142.49|140.09|142.63|140.23|141.39|138.99|0
1713770100000|2024-04-22 07:15:00|142.56|140.16|142.62|140.22|143.11|140.71|142.42|140.02|0
1713770400000|2024-04-22 07:20:00|142.69|140.29|141.88|139.48|142.83|140.43|140.51|138.11|0
1713770700000|2024-04-22 07:25:00|141.84|139.44|141.81|139.41|142.15|139.75|141.57|139.17|0
1713771000000|2024-04-22 07:30:00|141.74|139.34|142.22|139.82|142.36|139.96|141.74|139.34|0
1713771300000|2024-04-22 07:35:00|142.25|139.85|142.91|140.51|142.98|140.58|141.77|139.37|0
1713771600000|2024-04-22 07:40:00|142.98|140.58|142.7|140.3|143.22|140.82|142.63|140.23|0
1713771900000|2024-04-22 07:45:00|142.74|140.34|142.56|140.16|143.11|140.71|142.35|139.95|0
1713772200000|2024-04-22 07:50:00|142.63|140.23|143.32|140.92|143.39|140.99|142.59|140.19|0
1713772500000|2024-04-22 07:55:00|143.39|140.99|142.97|140.57|143.46|141.06|142.83|140.43|0
1713772800000|2024-04-22 08:00:00|143.11|140.71|143.39|140.99|143.53|141.13|142.69|140.29|0
1713773100000|2024-04-22 08:05:00|143.46|141.06|143.8|141.4|143.8|141.4|143.25|140.85|0
1713773400000|2024-04-22 08:10:00|143.59|141.19|142.62|140.22|143.73|141.33|142.55|140.15|0
1713773700000|2024-04-22 08:15:00|142.59|140.19|142.76|140.36|143.17|140.77|142.48|140.08|0
1713774000000|2024-04-22 08:20:00|142.55|140.15|142.62|140.22|142.75|140.35|142.06|139.66|0
1713774300000|2024-04-22 08:25:00|142.58|140.18|142.41|140.01|142.62|140.22|141.72|139.32|0
1713774600000|2024-04-22 08:30:00|142.27|139.87|141.99|139.59|142.65|140.25|141.85|139.45|0
1713774900000|2024-04-22 08:35:00|142.06|139.66|141.78|139.38|142.26|139.86|141.78|139.38|0
1713775200000|2024-04-22 08:40:00|141.71|139.31|143.16|140.76|143.23|140.83|141.64|139.24|0
1713775500000|2024-04-22 08:45:00|143.09|140.69|142.09|139.69|143.16|140.76|141.98|139.58|0
1713775800000|2024-04-22 08:50:00|142.12|139.72|141.77|139.37|142.54|140.14|141.71|139.31|0
1713776100000|2024-04-22 08:55:00|141.71|139.31|142.19|139.79|142.19|139.79|141.6|139.2|0
1713776400000|2024-04-22 09:00:00|142.22|139.82|141.08|138.68|142.33|139.93|140.95|138.55|0
1713776700000|2024-04-22 09:05:00|141.01|138.61|140.81|138.41|141.22|138.82|140.74|138.34|0
1713777000000|2024-04-22 09:10:00|140.88|138.48|140.67|138.27|140.94|138.54|140.64|138.24|0
1713777300000|2024-04-22 09:15:00|140.6|138.2|140.22|137.82|140.74|138.34|140.02|137.62|0
1713777600000|2024-04-22 09:20:00|140.26|137.86|140.19|137.79|140.66|138.26|140.19|137.79|0
1713777900000|2024-04-22 09:25:00|140.12|137.72|140.39|137.99|140.53|138.13|139.98|137.58|0
1713778200000|2024-04-22 09:30:00|140.46|138.06|140.39|137.99|140.66|138.26|140.11|137.71|0
1713778500000|2024-04-22 09:35:00|140.35|137.95|140.45|138.05|140.73|138.33|140.35|137.95|0
1713778800000|2024-04-22 09:40:00|140.59|138.19|138.8|136.4|140.59|138.19|138.4|136|0
1713779100000|2024-04-22 09:45:00|138.87|136.47|139|136.6|139.41|137.01|138.67|136.27|0
1713779400000|2024-04-22 09:50:00|139.07|136.67|139.21|136.81|139.34|136.94|139|136.6|0
1713779700000|2024-04-22 09:55:00|139.27|136.87|139.2|136.8|139.45|137.05|138.93|136.53|0
1713780000000|2024-04-22 10:00:00|139.14|136.74|138.59|136.19|139.14|136.74|138.46|136.06|0
1713780300000|2024-04-22 10:05:00|138.52|136.12|138.39|135.99|138.59|136.19|138.32|135.92|0
1713780600000|2024-04-22 10:10:00|138.32|135.92|138.38|135.98|138.52|136.12|137.98|135.58|0
1713780900000|2024-04-22 10:15:00|138.52|136.12|138.18|135.78|138.52|136.12|137.98|135.58|0
1713781200000|2024-04-22 10:20:00|138.11|135.71|138.21|135.81|138.45|136.05|137.98|135.58|0
1713781500000|2024-04-22 10:25:00|138.24|135.84|138.28|135.88|138.45|136.05|138.11|135.71|0
1713781800000|2024-04-22 10:30:00|138.31|135.91|138.89|136.49|139.09|136.69|138.31|135.91|0
1713782100000|2024-04-22 10:35:00|138.92|136.52|138.85|136.45|139.05|136.65|138.51|136.11|0
1713782400000|2024-04-22 10:40:00|138.89|136.49|139.16|136.76|139.32|136.92|138.78|136.38|0
1713782700000|2024-04-22 10:45:00|139.12|136.72|139.39|136.99|139.73|137.33|139.12|136.72|0
1713783000000|2024-04-22 10:50:00|139.46|137.06|139.32|136.92|139.73|137.33|139.25|136.85|0
1713783300000|2024-04-22 10:55:00|139.46|137.06|139.25|136.85|139.46|137.06|139.12|136.72|0
1713783600000|2024-04-22 11:00:00|139.32|136.92|139.79|137.39|140|137.6|139.25|136.85|0
1713783900000|2024-04-22 11:05:00|139.93|137.53|139.86|137.46|140|137.6|139.79|137.39|0
1713784200000|2024-04-22 11:10:00|139.72|137.32|139.38|136.98|139.93|137.53|139.31|136.91|0
1713784500000|2024-04-22 11:15:00|139.45|137.05|138.22|135.82|139.45|137.05|138.22|135.82|0
1713784800000|2024-04-22 11:20:00|138.26|135.86|139.11|136.71|139.11|136.71|138.16|135.76|0
1713785100000|2024-04-22 11:25:00|139.04|136.64|139.17|136.77|139.24|136.84|138.63|136.23|0
1713785400000|2024-04-22 11:30:00|139.1|136.7|139.1|136.7|139.48|137.08|138.97|136.57|0
1713785700000|2024-04-22 11:35:00|139.17|136.77|138.42|136.02|139.17|136.77|138.35|135.95|0
1713786000000|2024-04-22 11:40:00|138.35|135.95|137.67|135.27|138.49|136.09|137.61|135.21|0
1713786300000|2024-04-22 11:45:00|137.61|135.21|137.88|135.48|138.08|135.68|137.61|135.21|0
1713786600000|2024-04-22 11:50:00|137.81|135.41|138.35|135.95|138.35|135.95|137.81|135.41|0
1713786900000|2024-04-22 11:55:00|138.42|136.02|138.55|136.15|138.69|136.29|138.14|135.74|0
1713787200000|2024-04-22 12:00:00|138.52|136.12|138.48|136.08|138.75|136.35|138.34|135.94|0
1713787500000|2024-04-22 12:05:00|138.41|136.01|139.5|137.1|139.5|137.1|138.41|136.01|0
1713787800000|2024-04-22 12:10:00|139.57|137.17|140.39|137.99|140.8|138.4|139.5|137.1|0
1713788100000|2024-04-22 12:15:00|140.32|137.92|140.31|137.91|140.93|138.53|140.04|137.64|0
1713788400000|2024-04-22 12:20:00|140.25|137.85|140.59|138.19|140.72|138.32|140.04|137.64|0
1713788700000|2024-04-22 12:25:00|140.52|138.12|140.24|137.84|140.72|138.32|139.97|137.57|0
1713789000000|2024-04-22 12:30:00|140.31|137.91|140.07|137.67|140.62|138.22|140.07|137.67|0
1713789300000|2024-04-22 12:35:00|140.1|137.7|138.43|136.03|140.38|137.98|138.06|135.66|0
1713789600000|2024-04-22 12:40:00|138.4|136|138.06|135.66|138.4|136|138.03|135.63|0
1713789900000|2024-04-22 12:45:00|138.13|135.73|138.5|136.1|138.87|136.47|138.06|135.66|0
1713790200000|2024-04-22 12:50:00|138.46|136.06|138.39|135.99|138.53|136.13|138.12|135.72|0
1713790500000|2024-04-22 12:55:00|138.33|135.93|138.66|136.26|138.8|136.4|138.26|135.86|0
1713790800000|2024-04-22 13:00:00|138.53|136.13|138.59|136.19|138.66|136.26|138.05|135.65|0
1713791100000|2024-04-22 13:05:00|138.66|136.26|138.32|135.92|138.73|136.33|138.25|135.85|0
1713791400000|2024-04-22 13:10:00|138.39|135.99|138.32|135.92|138.52|136.12|138.18|135.78|0
1713791700000|2024-04-22 13:15:00|138.25|135.85|138.32|135.92|138.32|135.92|137.84|135.44|0
1713792000000|2024-04-22 13:20:00|138.28|135.88|138.38|135.98|138.72|136.32|137.98|135.58|0
1713792300000|2024-04-22 13:25:00|138.52|136.12|139.13|136.73|139.33|136.93|138.38|135.98|0
1713792600000|2024-04-22 13:30:00|138.99|136.59|140.7|138.3|140.91|138.51|138.52|136.12|0
1713792900000|2024-04-22 13:35:00|140.77|138.37|140.7|138.3|141.39|138.99|140.49|138.09|0
1713793200000|2024-04-22 13:40:00|140.77|138.37|140.56|138.16|142.08|139.68|140.49|138.09|0
1713793500000|2024-04-22 13:45:00|140.7|138.3|138.85|136.45|140.9|138.5|138.71|136.31|0
1713793800000|2024-04-22 13:50:00|138.78|136.38|138.91|136.51|139.39|136.99|138.64|136.24|0
1713794100000|2024-04-22 13:55:00|139.19|136.79|139.66|137.26|139.73|137.33|138.51|136.11|0
1713794400000|2024-04-22 14:00:00|139.73|137.33|136.63|134.23|139.73|137.33|136.42|134.02|0
1713794700000|2024-04-22 14:05:00|136.36|133.96|136.95|134.55|137.22|134.82|135.33|132.93|0
1713795000000|2024-04-22 14:10:00|136.81|134.41|136.95|134.55|137.42|135.02|135.8|133.4|0
1713795300000|2024-04-22 14:15:00|136.88|134.48|137.35|134.95|137.76|135.36|136.61|134.21|0
1713795600000|2024-04-22 14:20:00|137.28|134.88|139.13|136.73|139.61|137.21|137.28|134.88|0
1713795900000|2024-04-22 14:25:00|139.2|136.8|140.09|137.69|140.65|138.25|139.2|136.8|0
1713796200000|2024-04-22 14:30:00|139.96|137.56|139.68|137.28|140.09|137.69|139.06|136.66|0
1713796500000|2024-04-22 14:35:00|139.75|137.35|138.99|136.59|139.88|137.48|138.92|136.52|0
1713796800000|2024-04-22 14:40:00|139.06|136.66|138.78|136.38|139.4|137|137.89|135.49|0
1713797100000|2024-04-22 14:45:00|138.71|136.31|139.05|136.65|139.4|137|138.23|135.83|0
1713797400000|2024-04-22 14:50:00|139.12|136.72|140.99|138.59|141.13|138.73|139.12|136.72|0
1713797700000|2024-04-22 14:55:00|141.06|138.66|140.85|138.45|141.47|139.07|140.71|138.31|0
1713798000000|2024-04-22 15:00:00|140.98|138.58|140.98|138.58|141.4|139|140.71|138.31|0
1713798300000|2024-04-22 15:05:00|141.12|138.72|141.89|139.49|142.1|139.7|141.05|138.65|0
1713798600000|2024-04-22 15:10:00|141.82|139.42|142.24|139.84|142.24|139.84|141.54|139.14|0
1713798900000|2024-04-22 15:15:00|142.31|139.91|142.02|139.62|142.94|140.54|141.6|139.2|0
1713799200000|2024-04-22 15:20:00|141.95|139.55|141.56|139.16|142.16|139.76|139.81|137.41|0
1713799500000|2024-04-22 15:25:00|141.49|139.09|140.31|137.91|141.56|139.16|140.24|137.84|0
1713799800000|2024-04-22 15:30:00|140.38|137.98|140.17|137.77|140.38|137.98|139.48|137.08|0
1713800100000|2024-04-22 15:35:00|140.24|137.84|138.56|136.16|140.51|138.11|138.29|135.89|0
1713800400000|2024-04-22 15:40:00|138.49|136.09|139.01|136.61|139.8|137.4|138.22|135.82|0
1713800700000|2024-04-22 15:45:00|138.94|136.54|138.52|136.12|139.21|136.81|138.39|135.99|0
1713801000000|2024-04-22 15:50:00|138.46|136.06|137.56|135.16|138.59|136.19|137.36|134.96|0
1713801300000|2024-04-22 15:55:00|137.49|135.09|136.67|134.27|137.56|135.16|136.67|134.27|0
1713801600000|2024-04-22 16:00:00|136.47|134.07|135.93|133.53|137.01|134.61|135.66|133.26|0
1713801900000|2024-04-22 16:05:00|135.86|133.46|136.13|133.73|136.47|134.07|135.72|133.32|0
1713802200000|2024-04-22 16:10:00|136.26|133.86|135.45|133.05|136.33|133.93|135.45|133.05|0
1713802500000|2024-04-22 16:15:00|135.31|132.91|135.04|132.64|135.45|133.05|133.7|131.3|0
1713802800000|2024-04-22 16:20:00|136.68|134.28|136.11|133.71|136.82|134.42|134.69|132.29|0
1713803100000|2024-04-22 16:25:00|136.04|133.64|135.77|133.37|136.24|133.84|135.19|132.79|0
1713803400000|2024-04-22 16:30:00|135.83|133.43|136.71|134.31|137.12|134.72|135.77|133.37|0
1713803700000|2024-04-22 16:35:00|136.64|134.24|135.76|133.36|136.64|134.24|135.69|133.29|0
1713804000000|2024-04-22 16:40:00|135.69|133.29|135.9|133.5|136.03|133.63|135.49|133.09|0
1713804300000|2024-04-22 16:45:00|135.83|133.43|134.95|132.55|135.83|133.43|134.55|132.15|0
1713804600000|2024-04-22 16:50:00|135.02|132.62|135.01|132.61|135.62|133.22|134.81|132.41|0
1713804900000|2024-04-22 16:55:00|135.08|132.68|134.01|131.61|135.22|132.82|134.01|131.61|0
1713805200000|2024-04-22 17:00:00|134.07|131.67|133.67|131.27|134.48|132.08|133.07|130.67|0
1713805500000|2024-04-22 17:05:00|133.6|131.2|133.07|130.67|133.6|131.2|132.61|130.21|0
1713805800000|2024-04-22 17:10:00|133.2|130.8|132.4|130|133.2|130.8|132.14|129.74|0
1713806100000|2024-04-22 17:15:00|132.21|129.81|132.6|130.2|132.87|130.47|132.14|129.74|0
1713806400000|2024-04-22 17:20:00|132.54|130.14|131.81|129.41|132.6|130.2|131.81|129.41|0
1713806700000|2024-04-22 17:25:00|131.74|129.34|129.71|127.31|131.81|129.41|129.64|127.24|0
1713807000000|2024-04-22 17:30:00|129.64|127.24|129.25|126.85|130.03|127.63|129.06|126.66|0
1713807300000|2024-04-22 17:35:00|129.18|126.78|129.25|126.85|129.96|127.56|129.12|126.72|0
1713807600000|2024-04-22 17:40:00|129.18|126.78|129.38|126.98|129.64|127.24|129.12|126.72|0
1713807900000|2024-04-22 17:45:00|129.44|127.04|127.01|124.61|131.41|129.01|126.94|124.54|0
1713808200000|2024-04-22 17:50:00|127.07|124.67|124.78|122.38|127.2|124.8|124.65|122.25|0
1713808500000|2024-04-22 17:55:00|124.84|122.44|125.66|123.26|126.36|123.96|124.52|122.12|0
1713808800000|2024-04-22 18:00:00|125.6|123.2|125.85|123.45|126.23|123.83|125.53|123.13|0
1713809100000|2024-04-22 18:05:00|125.79|123.39|125.15|122.75|126.17|123.77|124.96|122.56|0
1713809400000|2024-04-22 18:10:00|125.09|122.69|124.87|122.47|125.53|123.13|124.77|122.37|0
1713809700000|2024-04-22 18:15:00|124.83|122.43|125.95|123.55|126.39|123.99|124.39|121.99|0
1713810000000|2024-04-22 18:20:00|125.89|123.49|125|122.6|125.89|123.49|124.88|122.48|0
1713810300000|2024-04-22 18:25:00|125.06|122.66|125.63|123.23|125.63|123.23|125|122.6|0
1713810600000|2024-04-22 18:30:00|125.57|123.17|125|122.6|125.57|123.17|124.87|122.47|0
1713810900000|2024-04-22 18:35:00|125.06|122.66|126.39|123.99|126.83|124.43|124.75|122.35|0
1713811200000|2024-04-22 18:40:00|126.26|123.86|127.98|125.58|128.36|125.96|126.13|123.73|0
1713811500000|2024-04-22 18:45:00|127.91|125.51|128.36|125.96|128.68|126.28|127.59|125.19|0
1713811800000|2024-04-22 18:50:00|128.55|126.15|128.55|126.15|129.2|126.8|128.1|125.7|0
1713812100000|2024-04-22 18:55:00|128.62|126.22|127.52|125.12|128.62|126.22|127.4|125|0
1713812400000|2024-04-22 19:00:00|127.59|125.19|128.23|125.83|128.49|126.09|127.4|125|0
1713812700000|2024-04-22 19:05:00|128.16|125.76|128.35|125.95|128.74|126.34|128.04|125.64|0
1713813000000|2024-04-22 19:10:00|128.23|125.83|128.1|125.7|128.87|126.47|127.84|125.44|0
1713813300000|2024-04-22 19:15:00|128.16|125.76|128.93|126.53|128.93|126.53|127.9|125.5|0
1713813600000|2024-04-22 19:20:00|128.87|126.47|129.96|127.56|130.23|127.83|128.87|126.47|0
1713813900000|2024-04-22 19:25:00|129.83|127.43|129.51|127.11|130.22|127.82|129.19|126.79|0
1713814200000|2024-04-22 19:30:00|129.44|127.04|132.12|129.72|132.12|129.72|129.25|126.85|0
1713814500000|2024-04-22 19:35:00|132.18|129.78|132.71|130.31|132.98|130.58|131.99|129.59|0
1713814800000|2024-04-22 19:40:00|132.78|130.38|129.13|126.73|132.97|130.57|129|126.6|0
1713815100000|2024-04-22 19:45:00|129.06|126.66|128.08|125.68|129.45|127.05|127.7|125.3|0
1713815400000|2024-04-22 19:50:00|128.54|126.14|130.56|128.16|130.96|128.56|128.54|126.14|0
1713815700000|2024-04-22 19:55:00|130.83|128.43|129.38|126.98|131.35|128.95|129.38|126.98|0
1713816000000|2024-04-22 20:00:00|129.71|127.31|131.15|128.75|131.15|128.75|129.38|126.98|0
1713816300000|2024-04-22 20:05:00|131.22|128.82|130.1|127.7|131.22|128.82|129.97|127.57|0
1713816600000|2024-04-22 20:10:00|130.23|127.83|130.43|128.03|130.62|128.22|130.23|127.83|0
1713816900000|2024-04-22 20:15:00|130.49|128.09|130.55|128.15|130.56|128.16|130.23|127.83|0
1713817200000|2024-04-22 20:20:00|130.49|128.09|130.62|128.22|130.62|128.22|130.36|127.96|0
1713817500000|2024-04-22 20:25:00|130.55|128.15|130.03|127.63|130.62|128.22|129.99|127.59|0
1713817800000|2024-04-22 20:30:00|129.96|127.56|129.43|127.03|129.96|127.56|129.3|126.9|0
1713818100000|2024-04-22 20:35:00|129.4|127|129.66|127.26|129.69|127.29|129.24|126.84|0
1713818400000|2024-04-22 20:40:00|129.63|127.23|129.76|127.36|129.96|127.56|129.5|127.1|0
1713818700000|2024-04-22 20:45:00|129.89|127.49|130.15|127.75|130.15|127.75|129.76|127.36|0
1713819000000|2024-04-22 20:50:00|130.08|127.68|129.56|127.16|130.15|127.75|129.49|127.09|0
1713819300000|2024-04-22 20:55:00|129.49|127.09|129.26|126.86|129.75|127.35|129.2|126.8|0
1713819600000|2024-04-22 21:00:00|129.28|126.88|129.1|126.7|129.3|126.9|129.05|126.65|0
1713819900000|2024-04-22 21:05:00|129.11|126.71|129.19|126.79|129.22|126.82|129.07|126.67|0
1713820200000|2024-04-22 21:10:00|129.2|126.8|129|126.6|129.2|126.8|129|126.6|0
1713820500000|2024-04-22 21:15:00|129.02|126.62|128.71|126.31|129.02|126.62|128.71|126.31|0
1713820800000|2024-04-22 21:20:00|128.74|126.34|128.69|126.29|128.74|126.34|128.69|126.29|0
1713821100000|2024-04-22 21:25:00|128.83|126.43|128.66|126.26|128.86|126.46|128.65|126.25|0
1713821400000|2024-04-22 21:30:00|128.62|126.22|128.58|126.18|128.65|126.25|128.58|126.18|0
1713821700000|2024-04-22 21:35:00|128.59|126.19|128.68|126.28|128.77|126.37|128.59|126.19|0
1713822000000|2024-04-22 21:40:00|128.69|126.29|128.78|126.38|128.79|126.39|128.69|126.29|0
1713822300000|2024-04-22 21:45:00|128.79|126.39|128.85|126.45|128.85|126.45|128.78|126.38|0
1713822600000|2024-04-22 21:50:00|128.84|126.44|128.83|126.43|128.93|126.53|128.79|126.39|0
1713822900000|2024-04-22 21:55:00|128.82|126.42|128.66|126.26|128.83|126.43|128.66|126.26|0
1713823200000|2024-04-22 22:00:00|128.79|126.39|128.52|126.12|128.79|126.39|127.97|125.57|0
1713823500000|2024-04-22 22:05:00|128.49|126.09|128.98|126.58|129.01|126.61|128.49|126.09|0
1713823800000|2024-04-22 22:10:00|128.88|126.48|129.2|126.8|129.2|126.8|128.88|126.48|0
1713824100000|2024-04-22 22:15:00|129.33|126.93|129.92|127.52|129.99|127.59|129.27|126.87|0
1713824400000|2024-04-22 22:20:00|129.99|127.59|129.79|127.39|130.05|127.65|129.72|127.32|0
1713824700000|2024-04-22 22:25:00|129.72|127.32|129.33|126.93|129.72|127.32|129.33|126.93|0
1713825000000|2024-04-22 22:30:00|129.2|126.8|129.2|126.8|129.46|127.06|129.2|126.8|0
1713825300000|2024-04-22 22:35:00|129.26|126.86|129.2|126.8|129.26|126.86|129.13|126.73|0
1713825600000|2024-04-22 22:40:00|129.23|126.83|129.32|126.92|129.55|127.15|129.13|126.73|0
1713825900000|2024-04-22 22:45:00|129.29|126.89|129.06|126.66|129.29|126.89|129|126.6|0
1713826200000|2024-04-22 22:50:00|129.13|126.73|129.29|126.89|129.32|126.92|129.09|126.69|0
1713826500000|2024-04-22 22:55:00|129.26|126.86|129.38|126.98|129.51|127.11|129.19|126.79|0
1713826800000|2024-04-22 23:00:00|129.45|127.05|129.38|126.98|129.58|127.18|129.22|126.82|0
1713827100000|2024-04-22 23:05:00|129.42|127.02|129.64|127.24|129.64|127.24|129.19|126.79|0
1713827400000|2024-04-22 23:10:00|129.58|127.18|131.42|129.02|132.01|129.61|129.51|127.11|0
1713827700000|2024-04-22 23:15:00|131.48|129.08|130.1|127.7|131.48|129.08|130.1|127.7|0
1713828000000|2024-04-22 23:20:00|130.13|127.73|130.36|127.96|130.49|128.09|130.13|127.73|0
1713828300000|2024-04-22 23:25:00|130.33|127.93|130|127.6|130.62|128.22|130|127.6|0
1713828600000|2024-04-22 23:30:00|130.09|127.69|130.09|127.69|130.22|127.82|129.6|127.2|0
1713828900000|2024-04-22 23:35:00|130.13|127.73|130.06|127.66|130.32|127.92|129.96|127.56|0
1713829200000|2024-04-22 23:40:00|130.02|127.62|130.09|127.69|130.16|127.76|129.96|127.56|0
1713829500000|2024-04-22 23:45:00|130.15|127.75|129.76|127.36|130.15|127.75|129.69|127.29|0
1713829800000|2024-04-22 23:50:00|129.69|127.29|130.08|127.68|130.15|127.75|129.63|127.23|0
1713830100000|2024-04-22 23:55:00|130.02|127.62|129.95|127.55|130.22|127.82|129.95|127.55|0
1713830400000|2024-04-23 00:00:00|129.82|127.42|129.49|127.09|130.02|127.62|129.43|127.03|0
1713830700000|2024-04-23 00:05:00|129.56|127.16|129.69|127.29|129.82|127.42|129.23|126.83|0
1713831000000|2024-04-23 00:10:00|129.75|127.35|130.47|128.07|130.47|128.07|129.62|127.22|0
1713831300000|2024-04-23 00:15:00|130.34|127.94|129.88|127.48|130.34|127.94|129.88|127.48|0
1713831600000|2024-04-23 00:20:00|129.81|127.41|130.01|127.61|130.21|127.81|129.62|127.22|0
1713831900000|2024-04-23 00:25:00|129.98|127.58|129.94|127.54|130.01|127.61|129.71|127.31|0
1713832200000|2024-04-23 00:30:00|130.01|127.61|129.74|127.34|130.01|127.61|129.48|127.08|0
1713832500000|2024-04-23 00:35:00|129.81|127.41|126.79|124.39|129.81|127.41|126.59|124.19|0
1713832800000|2024-04-23 00:40:00|126.72|124.32|126.98|124.58|127.01|124.61|126.72|124.32|0
1713833100000|2024-04-23 00:45:00|127.01|124.61|126.46|124.06|127.01|124.61|126.33|123.93|0
1713833400000|2024-04-23 00:50:00|126.49|124.09|126.68|124.28|126.78|124.38|126.33|123.93|0
1713833700000|2024-04-23 00:55:00|126.65|124.25|126.49|124.09|126.71|124.31|126.49|124.09|0
1713834000000|2024-04-23 01:00:00|126.52|124.12|126.88|124.48|126.91|124.51|126.45|124.05|0
1713834300000|2024-04-23 01:05:00|126.91|124.51|126.71|124.31|126.97|124.57|126.65|124.25|0
1713834600000|2024-04-23 01:10:00|126.65|124.25|126.64|124.24|126.9|124.5|126.55|124.15|0
1713834900000|2024-04-23 01:15:00|126.68|124.28|126.84|124.44|126.97|124.57|126.58|124.18|0
1713835200000|2024-04-23 01:20:00|126.87|124.47|127.23|124.83|127.42|125.02|126.84|124.44|0
1713835500000|2024-04-23 01:25:00|127.29|124.89|127.09|124.69|127.55|125.15|127.03|124.63|0
1713835800000|2024-04-23 01:30:00|127.13|124.73|126.9|124.5|127.29|124.89|126.83|124.43|0
1713836100000|2024-04-23 01:35:00|126.93|124.53|127.42|125.02|127.55|125.15|126.7|124.3|0
1713836400000|2024-04-23 01:40:00|127.35|124.95|127.68|125.28|127.74|125.34|127.29|124.89|0
1713836700000|2024-04-23 01:45:00|127.64|125.24|127.87|125.47|128.26|125.86|127.61|125.21|0
1713837000000|2024-04-23 01:50:00|127.8|125.4|128.72|126.32|128.85|126.45|127.67|125.27|0
1713837300000|2024-04-23 01:55:00|128.59|126.19|128.06|125.66|128.72|126.32|128.06|125.66|0
1713837600000|2024-04-23 02:00:00|128.13|125.73|128.06|125.66|128.39|125.99|127.93|125.53|0
1713837900000|2024-04-23 02:05:00|128|125.6|127.47|125.07|128.13|125.73|127.47|125.07|0
1713838200000|2024-04-23 02:10:00|127.41|125.01|127.63|125.23|127.73|125.33|127.41|125.01|0
1713838500000|2024-04-23 02:15:00|127.67|125.27|127.6|125.2|127.73|125.33|127.4|125|0
1713838800000|2024-04-23 02:20:00|127.57|125.17|127.14|124.74|127.57|125.17|127.07|124.67|0
1713839100000|2024-04-23 02:25:00|127.07|124.67|127.2|124.8|127.4|125|126.94|124.54|0
1713839400000|2024-04-23 02:30:00|127.24|124.84|127.14|124.74|127.33|124.93|127.14|124.74|0
1713839700000|2024-04-23 02:35:00|127.2|124.8|127.13|124.73|127.2|124.8|126.94|124.54|0
1713840000000|2024-04-23 02:40:00|127.17|124.77|127.26|124.86|127.33|124.93|127.07|124.67|0
1713840300000|2024-04-23 02:45:00|127.23|124.83|127.16|124.76|127.43|125.03|127.13|124.73|0
1713840600000|2024-04-23 02:50:00|127.13|124.73|127.03|124.63|127.26|124.86|127|124.6|0
1713840900000|2024-04-23 02:55:00|127.13|124.73|127.29|124.89|127.45|125.05|127.06|124.66|0
1713841200000|2024-04-23 03:00:00|127.26|124.86|127.52|125.12|127.52|125.12|126.97|124.57|0
1713841500000|2024-04-23 03:05:00|127.42|125.02|127.65|125.25|127.91|125.51|127.39|124.99|0
1713841800000|2024-04-23 03:10:00|127.58|125.18|127.06|124.66|127.65|125.25|126.96|124.56|0
1713842100000|2024-04-23 03:15:00|126.99|124.59|126.99|124.59|127.19|124.79|126.73|124.33|0
1713842400000|2024-04-23 03:20:00|127.06|124.66|126.99|124.59|127.18|124.78|126.92|124.52|0
1713842700000|2024-04-23 03:25:00|126.92|124.52|126.73|124.33|127.09|124.69|126.66|124.26|0
1713843000000|2024-04-23 03:30:00|126.66|124.26|126.79|124.39|126.96|124.56|126.66|124.26|0
1713843300000|2024-04-23 03:35:00|126.82|124.42|126.79|124.39|126.98|124.58|126.72|124.32|0
1713843600000|2024-04-23 03:40:00|126.76|124.36|126.56|124.16|126.76|124.36|126.46|124.06|0
1713843900000|2024-04-23 03:45:00|126.53|124.13|126.62|124.22|126.72|124.32|126.5|124.1|0
1713844200000|2024-04-23 03:50:00|126.65|124.25|126.72|124.32|126.78|124.38|126.59|124.19|0
1713844500000|2024-04-23 03:55:00|126.78|124.38|126.65|124.25|126.78|124.38|126.52|124.12|0
1713844800000|2024-04-23 04:00:00|126.59|124.19|126.52|124.12|126.68|124.28|126.52|124.12|0
1713845100000|2024-04-23 04:05:00|126.45|124.05|126.58|124.18|126.71|124.31|126.45|124.05|0
1713845400000|2024-04-23 04:10:00|126.52|124.12|126.13|123.73|126.52|124.12|126.13|123.73|0
1713845700000|2024-04-23 04:15:00|126.19|123.79|126.38|123.98|126.39|123.99|126.13|123.73|0
1713846000000|2024-04-23 04:20:00|126.32|123.92|126.51|124.11|126.51|124.11|126.26|123.86|0
1713846300000|2024-04-23 04:25:00|126.45|124.05|126.71|124.31|126.71|124.31|126.45|124.05|0
1713846600000|2024-04-23 04:30:00|126.64|124.24|127.09|124.69|127.09|124.69|126.54|124.14|0
1713846900000|2024-04-23 04:35:00|127.03|124.63|127.03|124.63|127.16|124.76|126.77|124.37|0
1713847200000|2024-04-23 04:40:00|127|124.6|126.9|124.5|127.09|124.69|126.83|124.43|0
1713847500000|2024-04-23 04:45:00|126.93|124.53|126.96|124.56|127.02|124.62|126.89|124.49|0
1713847800000|2024-04-23 04:50:00|126.93|124.53|127.02|124.62|127.09|124.69|126.89|124.49|0
1713848100000|2024-04-23 04:55:00|127.06|124.66|126.89|124.49|127.06|124.66|126.83|124.43|0
1713848400000|2024-04-23 05:00:00|126.96|124.56|127.15|124.75|127.15|124.75|126.76|124.36|0
1713848700000|2024-04-23 05:05:00|127.21|124.81|127.18|124.78|127.21|124.81|126.89|124.49|0
1713849000000|2024-04-23 05:10:00|127.21|124.81|127.31|124.91|127.47|125.07|127.08|124.68|0
1713849300000|2024-04-23 05:15:00|127.28|124.88|127.21|124.81|127.54|125.14|127.21|124.81|0
1713849600000|2024-04-23 05:20:00|127.27|124.87|126.82|124.42|127.27|124.87|126.82|124.42|0
1713849900000|2024-04-23 05:25:00|126.88|124.48|127.34|124.94|127.34|124.94|126.85|124.45|0
1713850200000|2024-04-23 05:30:00|127.27|124.87|127.47|125.07|127.6|125.2|127.24|124.84|0
1713850500000|2024-04-23 05:35:00|127.5|125.1|127.56|125.16|127.66|125.26|127.37|124.97|0
1713850800000|2024-04-23 05:40:00|127.53|125.13|127.37|124.97|127.59|125.19|127.33|124.93|0
1713851100000|2024-04-23 05:45:00|127.33|124.93|126.94|124.54|127.4|125|126.87|124.47|0
1713851400000|2024-04-23 05:50:00|126.91|124.51|126.35|123.95|126.97|124.57|126.35|123.95|0
1713851700000|2024-04-23 05:55:00|126.39|123.99|126.67|124.27|126.81|124.41|126.39|123.99|0
1713852000000|2024-04-23 06:00:00|126.61|124.21|127.52|125.12|127.52|125.12|126.61|124.21|0
1713852300000|2024-04-23 06:05:00|127.45|125.05|127.13|124.73|127.52|125.12|126.93|124.53|0
1713852600000|2024-04-23 06:10:00|127.06|124.66|127.26|124.86|127.26|124.86|126.9|124.5|0
1713852900000|2024-04-23 06:15:00|127.22|124.82|127.38|124.98|127.45|125.05|127.19|124.79|0
1713853200000|2024-04-23 06:20:00|127.29|124.89|127.38|124.98|127.42|125.02|127.12|124.72|0
1713853500000|2024-04-23 06:25:00|127.42|125.02|127.64|125.24|127.68|125.28|127.32|124.92|0
1713853800000|2024-04-23 06:30:00|127.71|125.31|126.92|124.52|127.84|125.44|126.92|124.52|0
1713854100000|2024-04-23 06:35:00|126.66|124.26|127.18|124.78|128.06|125.66|125.85|123.45|0
1713854400000|2024-04-23 06:40:00|127.21|124.81|126.95|124.55|127.24|124.84|126.85|124.45|0
1713854700000|2024-04-23 06:45:00|126.89|124.49|126.59|124.19|126.92|124.52|126.53|124.13|0
1713855000000|2024-04-23 06:50:00|126.56|124.16|126.33|123.93|126.72|124.32|126.33|123.93|0
1713855300000|2024-04-23 06:55:00|126.37|123.97|126.07|123.67|126.37|123.97|126.01|123.61|0
1713855600000|2024-04-23 07:00:00|126.2|123.8|125.56|123.16|126.27|123.87|125.36|122.96|0
1713855900000|2024-04-23 07:05:00|125.59|123.19|125.62|123.22|125.75|123.35|125.36|122.96|0
1713856200000|2024-04-23 07:10:00|125.55|123.15|126.07|123.67|126.13|123.73|125.52|123.12|0
1713856500000|2024-04-23 07:15:00|126|123.6|126.13|123.73|126.52|124.12|125.74|123.34|0
1713856800000|2024-04-23 07:20:00|126|123.6|124.93|122.53|126.34|123.94|124.77|122.37|0
1713857100000|2024-04-23 07:25:00|124.86|122.46|124.96|122.56|125.47|123.07|124.8|122.4|0
1713857400000|2024-04-23 07:30:00|124.92|122.52|125.31|122.91|125.6|123.2|124.86|122.46|0
1713857700000|2024-04-23 07:35:00|125.37|122.97|125.31|122.91|125.63|123.23|124.99|122.59|0
1713858000000|2024-04-23 07:40:00|125.24|122.84|125.47|123.07|125.95|123.55|125.24|122.84|0
1713858300000|2024-04-23 07:45:00|125.43|123.03|125.3|122.9|125.69|123.29|125.24|122.84|0
1713858600000|2024-04-23 07:50:00|125.24|122.84|125.24|122.84|125.49|123.09|125.05|122.65|0
1713858900000|2024-04-23 07:55:00|125.43|123.03|125.36|122.96|125.62|123.22|124.91|122.51|0
1713859200000|2024-04-23 08:00:00|125.17|122.77|124.46|122.06|125.17|122.77|124.34|121.94|0
1713859500000|2024-04-23 08:05:00|124.59|122.19|124.78|122.38|125.04|122.64|124.4|122|0
1713859800000|2024-04-23 08:10:00|124.85|122.45|123.76|121.36|124.85|122.45|123.7|121.3|0
1713860100000|2024-04-23 08:15:00|123.7|121.3|123.57|121.17|123.76|121.36|123.44|121.04|0
1713860400000|2024-04-23 08:20:00|123.54|121.14|123.69|121.29|123.76|121.36|123.54|121.14|0
1713860700000|2024-04-23 08:25:00|123.76|121.36|124.01|121.61|124.14|121.74|123.69|121.29|0
1713861000000|2024-04-23 08:30:00|124.07|121.67|124.97|122.57|125.16|122.76|123.88|121.48|0
1713861300000|2024-04-23 08:35:00|125|122.6|125.41|123.01|125.41|123.01|124.77|122.37|0
1713861600000|2024-04-23 08:40:00|125.35|122.95|124.83|122.43|125.58|123.18|124.71|122.31|0
1713861900000|2024-04-23 08:45:00|124.87|122.47|124.9|122.5|125.09|122.69|124.51|122.11|0
1713862200000|2024-04-23 08:50:00|124.83|122.43|124.45|122.05|125.06|122.66|124.45|122.05|0
1713862500000|2024-04-23 08:55:00|124.48|122.08|125.02|122.62|125.15|122.75|124.48|122.08|0
1713862800000|2024-04-23 09:00:00|125.09|122.69|124.57|122.17|125.28|122.88|124.51|122.11|0
1713863100000|2024-04-23 09:05:00|124.51|122.11|124.63|122.23|124.95|122.55|124.38|121.98|0
1713863400000|2024-04-23 09:10:00|124.6|122.2|124.5|122.1|124.76|122.36|124.5|122.1|0
1713863700000|2024-04-23 09:15:00|124.57|122.17|124.76|122.36|124.79|122.39|124.31|121.91|0
1713864000000|2024-04-23 09:20:00|124.82|122.42|124.69|122.29|125.21|122.81|124.69|122.29|0
1713864300000|2024-04-23 09:25:00|124.63|122.23|123.99|121.59|124.69|122.29|123.86|121.46|0
1713864600000|2024-04-23 09:30:00|123.92|121.52|125.14|122.74|125.33|122.93|123.86|121.46|0
1713864900000|2024-04-23 09:35:00|125.07|122.67|125.07|122.67|125.07|122.67|124.56|122.16|0
1713865200000|2024-04-23 09:40:00|125.01|122.61|125.13|122.73|125.2|122.8|124.56|122.16|0
1713865500000|2024-04-23 09:45:00|125.2|122.8|125.2|122.8|125.71|123.31|125.2|122.8|0
1713865800000|2024-04-23 09:50:00|125.26|122.86|125.52|123.12|125.65|123.25|125.26|122.86|0
1713866100000|2024-04-23 09:55:00|125.45|123.05|125.26|122.86|125.64|123.24|125.26|122.86|0
1713866400000|2024-04-23 10:00:00|125.29|122.89|124.87|122.47|125.39|122.99|124.68|122.28|0
1713866700000|2024-04-23 10:05:00|125|122.6|124.93|122.53|125.26|122.86|124.87|122.47|0
1713867000000|2024-04-23 10:10:00|125|122.6|123.91|121.51|125|122.6|123.91|121.51|0
1713867300000|2024-04-23 10:15:00|123.97|121.57|123.53|121.13|124.04|121.64|123.46|121.06|0
1713867600000|2024-04-23 10:20:00|123.5|121.1|123.46|121.06|123.59|121.19|123.21|120.81|0
1713867900000|2024-04-23 10:25:00|123.4|121|123.52|121.12|123.59|121.19|123.4|121|0
1713868200000|2024-04-23 10:30:00|123.46|121.06|122.89|120.49|123.52|121.12|122.76|120.36|0
1713868500000|2024-04-23 10:35:00|122.95|120.55|122.7|120.3|122.95|120.55|122.57|120.17|0
1713868800000|2024-04-23 10:40:00|122.76|120.36|122.76|120.36|122.82|120.42|122.44|120.04|0
1713869100000|2024-04-23 10:45:00|122.82|120.42|122.88|120.48|123.01|120.61|122.63|120.23|0
1713869400000|2024-04-23 10:50:00|122.82|120.42|122.31|119.91|122.82|120.42|122.06|119.66|0
1713869700000|2024-04-23 10:55:00|122.28|119.88|122.18|119.78|122.44|120.04|122.12|119.72|0
1713870000000|2024-04-23 11:00:00|122.12|119.72|122.12|119.72|122.25|119.85|121.68|119.28|0
1713870300000|2024-04-23 11:05:00|122.06|119.66|121.99|119.59|122.18|119.78|121.93|119.53|0
1713870600000|2024-04-23 11:10:00|122.06|119.66|121.74|119.34|122.06|119.66|121.55|119.15|0
1713870900000|2024-04-23 11:15:00|121.8|119.4|122.49|120.09|122.49|120.09|121.74|119.34|0
1713871200000|2024-04-23 11:20:00|122.56|120.16|122.71|120.31|122.9|120.5|122.43|120.03|0
1713871500000|2024-04-23 11:25:00|122.68|120.28|122.9|120.5|123.76|121.36|122.4|120|0
1713871800000|2024-04-23 11:30:00|123|120.6|123.47|121.07|123.53|121.13|122.84|120.44|0
1713872100000|2024-04-23 11:35:00|123.34|120.94|122.96|120.56|123.4|121|122.9|120.5|0
1713872400000|2024-04-23 11:40:00|122.9|120.5|123.4|121|123.46|121.06|122.83|120.43|0
1713872700000|2024-04-23 11:45:00|123.34|120.94|124.03|121.63|124.03|121.63|123.15|120.75|0
1713873000000|2024-04-23 11:50:00|124.07|121.67|123.84|121.44|124.16|121.76|123.78|121.38|0
1713873300000|2024-04-23 11:55:00|123.9|121.5|123.84|121.44|124.03|121.63|123.62|121.22|0
1713873600000|2024-04-23 12:00:00|123.78|121.38|124.16|121.76|124.22|121.82|123.58|121.18|0
1713873900000|2024-04-23 12:05:00|124.22|121.82|124.34|121.94|124.41|122.01|123.77|121.37|0
1713874200000|2024-04-23 12:10:00|124.41|122.01|124.66|122.26|124.73|122.33|124.34|121.94|0
1713874500000|2024-04-23 12:15:00|124.6|122.2|125.04|122.64|125.37|122.97|124.6|122.2|0
1713874800000|2024-04-23 12:20:00|124.98|122.58|124.02|121.62|124.98|122.58|123.89|121.49|0
1713875100000|2024-04-23 12:25:00|123.96|121.56|123.7|121.3|124.21|121.81|123.58|121.18|0
1713875400000|2024-04-23 12:30:00|123.64|121.24|122.94|120.54|123.64|121.24|122.81|120.41|0
1713875700000|2024-04-23 12:35:00|122.88|120.48|121.87|119.47|123.07|120.67|121.87|119.47|0
1713876000000|2024-04-23 12:40:00|121.81|119.41|122.31|119.91|122.56|120.16|121.71|119.31|0
1713876300000|2024-04-23 12:45:00|122.24|119.84|122.75|120.35|122.94|120.54|122.18|119.78|0
1713876600000|2024-04-23 12:50:00|122.62|120.22|122.11|119.71|122.62|120.22|121.93|119.53|0
1713876900000|2024-04-23 12:55:00|122.02|119.62|121.8|119.4|122.05|119.65|121.55|119.15|0
1713877200000|2024-04-23 13:00:00|121.83|119.43|121.92|119.52|122.3|119.9|121.61|119.21|0
1713877500000|2024-04-23 13:05:00|121.86|119.46|121.42|119.02|122.11|119.71|121.36|118.96|0
1713877800000|2024-04-23 13:10:00|121.36|118.96|120.28|117.88|121.71|119.31|120.22|117.82|0
1713878100000|2024-04-23 13:15:00|120.34|117.94|120.47|118.07|120.72|118.32|120.28|117.88|0
1713878400000|2024-04-23 13:20:00|120.53|118.13|120.34|117.94|120.65|118.25|120.03|117.63|0
1713878700000|2024-04-23 13:25:00|120.28|117.88|119.97|117.57|120.28|117.88|119.72|117.32|0
1713879000000|2024-04-23 13:30:00|119.84|117.44|120.96|118.56|121.4|119|119.84|117.44|0
1713879300000|2024-04-23 13:35:00|121.09|118.69|119.9|117.5|121.21|118.81|119.78|117.38|0
1713879600000|2024-04-23 13:40:00|120.09|117.69|119.81|117.41|120.4|118|118.66|116.26|0
1713879900000|2024-04-23 13:45:00|118.79|116.39|118.34|115.94|118.91|116.51|116.58|114.18|0
1713880200000|2024-04-23 13:50:00|118.22|115.82|117.42|115.02|119.69|117.29|117.42|115.02|0
1713880500000|2024-04-23 13:55:00|117.36|114.96|117.51|115.11|118.38|115.98|116.45|114.05|0
1713880800000|2024-04-23 14:00:00|117.45|115.05|117.63|115.23|118.42|116.02|117.2|114.8|0
1713881100000|2024-04-23 14:05:00|117.81|115.41|117.43|115.03|117.81|115.41|116.35|113.95|0
1713881400000|2024-04-23 14:10:00|117.37|114.97|117.55|115.15|117.79|115.39|116.52|114.12|0
1713881700000|2024-04-23 14:15:00|117.49|115.09|116.58|114.18|117.73|115.33|116.58|114.18|0
1713882000000|2024-04-23 14:20:00|116.64|114.24|116.76|114.36|117.12|114.72|115.91|113.51|0
1713882300000|2024-04-23 14:25:00|116.94|114.54|114.74|112.34|117.12|114.72|114.46|112.06|0
1713882600000|2024-04-23 14:30:00|114.62|112.22|113.53|111.13|114.62|112.22|113.02|110.62|0
1713882900000|2024-04-23 14:35:00|113.59|111.19|114.65|112.25|115.01|112.61|113.53|111.13|0
1713883200000|2024-04-23 14:40:00|114.71|112.31|113.96|111.56|114.77|112.37|113.43|111.03|0
1713883500000|2024-04-23 14:45:00|114.02|111.62|114.25|111.85|114.85|112.45|114.02|111.62|0
1713883800000|2024-04-23 14:50:00|114.2|111.8|113.6|111.2|114.61|112.21|113.51|111.11|0
1713884100000|2024-04-23 14:55:00|113.66|111.26|112.66|110.26|113.78|111.38|112.3|109.9|0
1713884400000|2024-04-23 15:00:00|112.6|110.2|114.91|112.51|115.2|112.8|112.36|109.96|0
1713884700000|2024-04-23 15:05:00|114.96|112.56|115.26|112.86|115.32|112.92|114.52|112.12|0
1713885000000|2024-04-23 15:10:00|115.08|112.68|113.59|111.19|115.08|112.68|113.48|111.08|0
1713885300000|2024-04-23 15:15:00|113.54|111.14|113.21|110.81|114.1|111.7|113.04|110.64|0
1713885600000|2024-04-23 15:20:00|113.15|110.75|112.62|110.22|113.39|110.99|112.56|110.16|0
1713885900000|2024-04-23 15:25:00|112.56|110.16|113.27|110.87|113.27|110.87|112.5|110.1|0
1713886200000|2024-04-23 15:30:00|113.33|110.93|113.74|111.34|114.16|111.76|112.86|110.46|0
1713886500000|2024-04-23 15:35:00|113.56|111.16|113.27|110.87|114.15|111.75|112.97|110.57|0
1713886800000|2024-04-23 15:40:00|113.38|110.98|113.8|111.4|114.15|111.75|113.15|110.75|0
1713887100000|2024-04-23 15:45:00|113.74|111.34|114.15|111.75|114.51|112.11|113.68|111.28|0
1713887400000|2024-04-23 15:50:00|114.21|111.81|113.94|111.54|114.63|112.23|113.67|111.27|0
1713887700000|2024-04-23 15:55:00|113.91|111.51|114.5|112.1|114.62|112.22|113.61|111.21|0
1713888000000|2024-04-23 16:00:00|114.39|111.99|113.61|111.21|114.74|112.34|113.61|111.21|0
1713888300000|2024-04-23 16:05:00|113.49|111.09|113.02|110.62|113.91|111.51|112.96|110.56|0
1713888600000|2024-04-23 16:10:00|113.08|110.68|112.78|110.38|113.49|111.09|112.72|110.32|0
1713888900000|2024-04-23 16:15:00|112.72|110.32|112.6|110.2|113.02|110.62|112.08|109.68|0
1713889200000|2024-04-23 16:20:00|112.66|110.26|112.43|110.03|112.72|110.32|112.37|109.97|0
1713889500000|2024-04-23 16:25:00|112.37|109.97|112.19|109.79|112.9|110.5|111.9|109.5|0
1713889800000|2024-04-23 16:30:00|112.13|109.73|111.84|109.44|112.37|109.97|111.72|109.32|0
1713890100000|2024-04-23 16:35:00|111.72|109.32|112.17|109.77|112.87|110.47|111.66|109.26|0
1713890400000|2024-04-23 16:40:00|112.23|109.83|112.28|109.88|112.52|110.12|111.99|109.59|0
1713890700000|2024-04-23 16:45:00|112.22|109.82|112.22|109.82|112.52|110.12|112.05|109.65|0
1713891000000|2024-04-23 16:50:00|112.19|109.79|112.81|110.41|112.81|110.41|112.16|109.76|0
1713891300000|2024-04-23 16:55:00|112.87|110.47|112.86|110.46|113.45|111.05|112.57|110.17|0
1713891600000|2024-04-23 17:00:00|112.92|110.52|112.69|110.29|113.57|111.17|112.69|110.29|0
1713891900000|2024-04-23 17:05:00|112.74|110.34|112.68|110.28|112.86|110.46|112.04|109.64|0
1713892200000|2024-04-23 17:10:00|112.66|110.26|113.35|110.95|113.71|111.31|112.41|110.01|0
1713892500000|2024-04-23 17:15:00|113.29|110.89|112.94|110.54|113.82|111.42|112.76|110.36|0
1713892800000|2024-04-23 17:20:00|112.88|110.48|112.7|110.3|112.94|110.54|112.11|109.71|0
1713893100000|2024-04-23 17:25:00|112.64|110.24|111.99|109.59|112.94|110.54|111.94|109.54|0
1713893400000|2024-04-23 17:30:00|111.97|109.57|112.05|109.65|112.52|110.12|111.94|109.54|0
1713893700000|2024-04-23 17:35:00|112.11|109.71|111.82|109.42|112.46|110.06|111.7|109.3|0
1713894000000|2024-04-23 17:40:00|111.76|109.36|111.23|108.83|111.87|109.47|110.71|108.31|0
1713894300000|2024-04-23 17:45:00|111.06|108.66|110.88|108.48|111.58|109.18|110.65|108.25|0
1713894600000|2024-04-23 17:50:00|110.94|108.54|110.76|108.36|111.11|108.71|110.42|108.02|0
1713894900000|2024-04-23 17:55:00|110.71|108.31|110.59|108.19|110.82|108.42|110.36|107.96|0
1713895200000|2024-04-23 18:00:00|110.7|108.3|110.36|107.96|111.54|109.14|110.07|107.67|0
1713895500000|2024-04-23 18:05:00|110.47|108.07|110.47|108.07|110.65|108.25|110.01|107.61|0
1713895800000|2024-04-23 18:10:00|110.41|108.01|110.76|108.36|111.29|108.89|110.07|107.67|0
1713896100000|2024-04-23 18:15:00|110.65|108.25|110.64|108.24|110.88|108.48|110.35|107.95|0
1713896400000|2024-04-23 18:20:00|110.59|108.19|110.24|107.84|110.59|108.19|110.01|107.61|0
1713896700000|2024-04-23 18:25:00|110.18|107.78|110.29|107.89|110.52|108.12|110.06|107.66|0
1713897000000|2024-04-23 18:30:00|110.23|107.83|110.52|108.12|110.99|108.59|110.18|107.78|0
1713897300000|2024-04-23 18:35:00|110.58|108.18|109.82|107.42|110.58|108.18|109.53|107.13|0
1713897600000|2024-04-23 18:40:00|109.87|107.47|109.47|107.07|109.93|107.53|109.35|106.95|0
1713897900000|2024-04-23 18:45:00|109.58|107.18|110.04|107.64|110.22|107.82|109.58|107.18|0
1713898200000|2024-04-23 18:50:00|110.1|107.7|110.91|108.51|111.15|108.75|110.1|107.7|0
1713898500000|2024-04-23 18:55:00|110.86|108.46|110.1|107.7|110.86|108.46|110.04|107.64|0
1713898800000|2024-04-23 19:00:00|110.16|107.76|111.32|108.92|111.79|109.39|109.98|107.58|0
1713899100000|2024-04-23 19:05:00|111.38|108.98|110.36|107.96|111.73|109.33|110.19|107.79|0
1713899400000|2024-04-23 19:10:00|110.31|107.91|110.01|107.61|110.48|108.08|109.32|106.92|0
1713899700000|2024-04-23 19:15:00|109.96|107.56|110.07|107.67|110.36|107.96|109.84|107.44|0
1713900000000|2024-04-23 19:20:00|110.24|107.84|110.07|107.67|110.3|107.9|109.78|107.38|0
1713900300000|2024-04-23 19:25:00|110.01|107.61|110.07|107.67|110.3|107.9|109.78|107.38|0
1713900600000|2024-04-23 19:30:00|110.3|107.9|109.66|107.26|110.36|107.96|109.66|107.26|0
1713900900000|2024-04-23 19:35:00|109.77|107.37|109.6|107.2|109.89|107.49|109.31|106.91|0
1713901200000|2024-04-23 19:40:00|109.54|107.14|109.31|106.91|109.83|107.43|109.31|106.91|0
1713901500000|2024-04-23 19:45:00|109.42|107.02|109.36|106.96|110.06|107.66|109.36|106.96|0
1713901800000|2024-04-23 19:50:00|109.77|107.37|109.71|107.31|110|107.6|109.36|106.96|0
1713902100000|2024-04-23 19:55:00|109.65|107.25|110.06|107.66|110.99|108.59|109.42|107.02|0
1713902400000|2024-04-23 20:00:00|110|107.6|109.42|107.02|110.11|107.71|109.19|106.79|0
1713902700000|2024-04-23 20:05:00|109.24|106.84|109.18|106.78|109.71|107.31|109.01|106.61|0
1713903000000|2024-04-23 20:10:00|109.24|106.84|108.95|106.55|109.47|107.07|108.89|106.49|0
1713903300000|2024-04-23 20:15:00|109.01|106.61|108.95|106.55|109.12|106.72|108.61|106.21|0
1713903600000|2024-04-23 20:20:00|108.89|106.49|108.43|106.03|108.95|106.55|108.43|106.03|0
1713903900000|2024-04-23 20:25:00|108.4|106|108.54|106.14|108.6|106.2|108.31|105.91|0
1713904200000|2024-04-23 20:30:00|108.49|106.09|108.48|106.08|108.66|106.26|108.43|106.03|0
1713904500000|2024-04-23 20:35:00|108.54|106.14|108.48|106.08|108.66|106.26|108.43|106.03|0
1713904800000|2024-04-23 20:40:00|108.54|106.14|108.48|106.08|108.6|106.2|108.42|106.02|0
1713905100000|2024-04-23 20:45:00|108.65|106.25|108.36|105.96|108.65|106.25|108.36|105.96|0
1713905400000|2024-04-23 20:50:00|108.42|106.02|108.36|105.96|108.48|106.08|108.13|105.73|0
1713905700000|2024-04-23 20:55:00|108.42|106.02|108.45|106.05|108.53|106.13|108.22|105.82|0
1713906000000|2024-04-23 21:00:00|108.51|106.11|108.53|106.13|108.56|106.16|108.43|106.03|0
1713906300000|2024-04-23 21:05:00|108.54|106.14|108.48|106.08|108.54|106.14|108.41|106.01|0
1713906600000|2024-04-23 21:10:00|108.47|106.07|108.49|106.09|108.54|106.14|108.43|106.03|0
1713906900000|2024-04-23 21:15:00|108.47|106.07|108.48|106.08|108.51|106.11|108.41|106.01|0
1713907200000|2024-04-23 21:20:00|108.42|106.02|108.34|105.94|108.42|106.02|108.34|105.94|0
1713907500000|2024-04-23 21:25:00|108.3|105.9|108.28|105.88|108.36|105.96|108.17|105.77|0
1713907800000|2024-04-23 21:30:00|108.2|105.8|107.73|105.33|108.27|105.87|107.71|105.31|0
1713908100000|2024-04-23 21:35:00|107.84|105.44|107.44|105.04|107.84|105.44|107.36|104.96|0
1713908400000|2024-04-23 21:40:00|107.45|105.05|106.75|104.35|107.47|105.07|106.67|104.27|0
1713908700000|2024-04-23 21:45:00|106.74|104.34|106.39|103.99|106.75|104.35|106.32|103.92|0
1713909000000|2024-04-23 21:50:00|106.38|103.98|106.15|103.75|106.42|104.02|106.1|103.7|0
1713909300000|2024-04-23 21:55:00|106.17|103.77|106.7|104.3|106.94|104.54|106.14|103.74|0
1713909600000|2024-04-23 22:00:00|107.57|105.17|107.82|105.42|108.06|105.66|107.29|104.89|0
1713909900000|2024-04-23 22:05:00|107.85|105.45|108.45|106.05|108.45|106.05|107.82|105.42|0
1713910200000|2024-04-23 22:10:00|108.4|106|108.39|105.99|108.54|106.14|108.17|105.77|0
1713910500000|2024-04-23 22:15:00|108.37|105.97|107.93|105.53|108.45|106.05|107.82|105.42|0
1713910800000|2024-04-23 22:20:00|107.99|105.59|108.28|105.88|108.45|106.05|107.93|105.53|0
1713911100000|2024-04-23 22:25:00|108.25|105.85|108.39|105.99|108.45|106.05|108.22|105.82|0
1713911400000|2024-04-23 22:30:00|108.45|106.05|108.45|106.05|108.56|106.16|108.39|105.99|0
1713911700000|2024-04-23 22:35:00|108.42|106.02|108.44|106.04|108.47|106.07|108.3|105.9|0
1713912000000|2024-04-23 22:40:00|108.5|106.1|108.47|106.07|108.5|106.1|108.33|105.93|0
1713912300000|2024-04-23 22:45:00|108.5|106.1|108.21|105.81|108.5|106.1|108.21|105.81|0
1713912600000|2024-04-23 22:50:00|108.27|105.87|108.15|105.75|108.32|105.92|108.15|105.75|0
1713912900000|2024-04-23 22:55:00|108.09|105.69|107.98|105.58|108.09|105.69|107.92|105.52|0
1713913200000|2024-04-23 23:00:00|107.92|105.52|108.15|105.75|108.21|105.81|107.63|105.23|0
1713913500000|2024-04-23 23:05:00|108.09|105.69|108.01|105.61|108.15|105.75|107.92|105.52|0
1713913800000|2024-04-23 23:10:00|107.98|105.58|107.83|105.43|108.03|105.63|107.8|105.4|0
1713914100000|2024-04-23 23:15:00|107.86|105.46|107.63|105.23|107.86|105.46|107.63|105.23|0
1713914400000|2024-04-23 23:20:00|107.69|105.29|107.74|105.34|107.86|105.46|107.68|105.28|0
1713914700000|2024-04-23 23:25:00|107.71|105.31|107.57|105.17|107.74|105.34|107.51|105.11|0
1713915000000|2024-04-23 23:30:00|107.4|105|107.85|105.45|107.91|105.51|107.4|105|0
1713915300000|2024-04-23 23:35:00|107.8|105.4|107.51|105.11|107.91|105.51|107.51|105.11|0
1713915600000|2024-04-23 23:40:00|107.57|105.17|107.11|104.71|107.57|105.17|106.94|104.54|0
1713915900000|2024-04-23 23:45:00|107.05|104.65|106.99|104.59|107.28|104.88|106.99|104.59|0
1713916200000|2024-04-23 23:50:00|107.02|104.62|106.88|104.48|107.02|104.62|106.71|104.31|0
1713916500000|2024-04-23 23:55:00|106.93|104.53|107.5|105.1|107.5|105.1|106.93|104.53|0
1713916800000|2024-04-24 00:00:00|107.56|105.16|107.84|105.44|108.02|105.62|107.56|105.16|0
1713917100000|2024-04-24 00:05:00|107.79|105.39|107.84|105.44|107.9|105.5|107.67|105.27|0
1713917400000|2024-04-24 00:10:00|107.87|105.47|107.67|105.27|107.87|105.47|107.44|105.04|0
1713917700000|2024-04-24 00:15:00|107.73|105.33|107.98|105.58|108.09|105.69|107.38|104.98|0
1713918000000|2024-04-24 00:20:00|108.04|105.64|109.4|107|109.58|107.18|107.98|105.58|0
1713918300000|2024-04-24 00:25:00|109.34|106.94|109.23|106.83|109.52|107.12|109.23|106.83|0
1713918600000|2024-04-24 00:30:00|109.29|106.89|109.28|106.88|109.34|106.94|109.23|106.83|0
1713918900000|2024-04-24 00:35:00|109.34|106.94|109.05|106.65|109.4|107|108.94|106.54|0
1713919200000|2024-04-24 00:40:00|109.03|106.63|109.22|106.82|109.37|106.97|109|106.6|0
1713919500000|2024-04-24 00:45:00|109.28|106.88|109.16|106.76|109.28|106.88|109.11|106.71|0
1713919800000|2024-04-24 00:50:00|109.14|106.74|108.88|106.48|109.16|106.76|108.76|106.36|0
1713920100000|2024-04-24 00:55:00|108.93|106.53|108.87|106.47|108.93|106.53|108.82|106.42|0
1713920400000|2024-04-24 01:00:00|108.93|106.53|108.99|106.59|109.13|106.73|108.87|106.47|0
1713920700000|2024-04-24 01:05:00|108.93|106.53|109.1|106.7|109.1|106.7|108.81|106.41|0
1713921000000|2024-04-24 01:10:00|109.04|106.64|109.01|106.61|109.16|106.76|108.98|106.58|0
1713921300000|2024-04-24 01:15:00|108.98|106.58|108.64|106.24|109.04|106.64|108.58|106.18|0
1713921600000|2024-04-24 01:20:00|108.7|106.3|108.75|106.35|108.81|106.41|108.64|106.24|0
1713921900000|2024-04-24 01:25:00|108.69|106.29|108.81|106.41|108.81|106.41|108.64|106.24|0
1713922200000|2024-04-24 01:30:00|108.86|106.46|109.09|106.69|109.21|106.81|108.86|106.46|0
1713922500000|2024-04-24 01:35:00|109.12|106.72|109.03|106.63|109.15|106.75|108.98|106.58|0
1713922800000|2024-04-24 01:40:00|109.09|106.69|109.03|106.63|109.26|106.86|108.97|106.57|0
1713923100000|2024-04-24 01:45:00|109.06|106.66|108.63|106.23|109.06|106.66|108.43|106.03|0
1713923400000|2024-04-24 01:50:00|108.57|106.17|108.46|106.06|108.74|106.34|108.46|106.06|0
1713923700000|2024-04-24 01:55:00|108.43|106.03|108.4|106|108.57|106.17|108.4|106|0
1713924000000|2024-04-24 02:00:00|108.43|106.03|108.51|106.11|108.68|106.28|108.4|106|0
1713924300000|2024-04-24 02:05:00|108.45|106.05|108.28|105.88|108.45|106.05|108.17|105.77|0
1713924600000|2024-04-24 02:10:00|108.34|105.94|108.22|105.82|108.34|105.94|108.17|105.77|0
1713924900000|2024-04-24 02:15:00|108.17|105.77|108.28|105.88|108.34|105.94|107.99|105.59|0
1713925200000|2024-04-24 02:20:00|108.22|105.82|108.22|105.82|108.45|106.05|108.22|105.82|0
1713925500000|2024-04-24 02:25:00|108.16|105.76|108.1|105.7|108.27|105.87|108.1|105.7|0
1713925800000|2024-04-24 02:30:00|108.16|105.76|108.22|105.82|108.27|105.87|108.1|105.7|0
1713926100000|2024-04-24 02:35:00|108.16|105.76|108.21|105.81|108.33|105.93|108.16|105.76|0
1713926400000|2024-04-24 02:40:00|108.24|105.84|108.27|105.87|108.33|105.93|108.21|105.81|0
1713926700000|2024-04-24 02:45:00|108.33|105.93|108.15|105.75|108.38|105.98|108.15|105.75|0
1713927000000|2024-04-24 02:50:00|108.18|105.78|108.32|105.92|108.49|106.09|108.15|105.75|0
1713927300000|2024-04-24 02:55:00|108.27|105.87|108.09|105.69|108.32|105.92|108.09|105.69|0
1713927600000|2024-04-24 03:00:00|108.04|105.64|107.24|104.84|108.15|105.75|107.24|104.84|0
1713927900000|2024-04-24 03:05:00|107.19|104.79|107.55|105.15|107.75|105.35|107.19|104.79|0
1713928200000|2024-04-24 03:10:00|107.58|105.18|107.35|104.95|107.64|105.24|107.35|104.95|0
1713928500000|2024-04-24 03:15:00|107.38|104.98|107.58|105.18|107.75|105.35|107.29|104.89|0
1713928800000|2024-04-24 03:20:00|107.61|105.21|107.63|105.23|107.8|105.4|107.61|105.21|0
1713929100000|2024-04-24 03:25:00|107.57|105.17|107.57|105.17|107.69|105.29|107.52|105.12|0
1713929400000|2024-04-24 03:30:00|107.52|105.12|107.57|105.17|107.57|105.17|107.46|105.06|0
1713929700000|2024-04-24 03:35:00|107.63|105.23|107.46|105.06|107.68|105.28|107.46|105.06|0
1713930000000|2024-04-24 03:40:00|107.51|105.11|107.34|104.94|107.54|105.14|107.34|104.94|0
1713930300000|2024-04-24 03:45:00|107.4|105|107.62|105.22|107.62|105.22|107.37|104.97|0
1713930600000|2024-04-24 03:50:00|107.57|105.17|107.51|105.11|107.77|105.37|107.51|105.11|0
1713930900000|2024-04-24 03:55:00|107.54|105.14|107.56|105.16|107.62|105.22|107.45|105.05|0
1713931200000|2024-04-24 04:00:00|107.62|105.22|107.73|105.33|107.73|105.33|107.56|105.16|0
1713931500000|2024-04-24 04:05:00|107.79|105.39|107.59|105.19|107.79|105.39|107.56|105.16|0
1713931800000|2024-04-24 04:10:00|107.62|105.22|107.73|105.33|107.79|105.39|107.62|105.22|0
1713932100000|2024-04-24 04:15:00|107.78|105.38|107.78|105.38|107.9|105.5|107.73|105.33|0
1713932400000|2024-04-24 04:20:00|107.81|105.41|107.84|105.44|107.84|105.44|107.78|105.38|0
1713932700000|2024-04-24 04:25:00|107.78|105.38|107.81|105.41|107.95|105.55|107.78|105.38|0
1713933000000|2024-04-24 04:30:00|107.78|105.38|107.78|105.38|107.84|105.44|107.72|105.32|0
1713933300000|2024-04-24 04:35:00|107.72|105.32|107.83|105.43|107.83|105.43|107.72|105.32|0
1713933600000|2024-04-24 04:40:00|107.89|105.49|107.72|105.32|107.95|105.55|107.72|105.32|0
1713933900000|2024-04-24 04:45:00|107.77|105.37|107.83|105.43|107.83|105.43|107.69|105.29|0
1713934200000|2024-04-24 04:50:00|107.8|105.4|107.83|105.43|107.89|105.49|107.77|105.37|0
1713934500000|2024-04-24 04:55:00|107.77|105.37|107.77|105.37|107.83|105.43|107.66|105.26|0
1713934800000|2024-04-24 05:00:00|107.71|105.31|107.71|105.31|107.88|105.48|107.66|105.26|0
1713935100000|2024-04-24 05:05:00|107.65|105.25|107.37|104.97|107.65|105.25|107.37|104.97|0
1713935400000|2024-04-24 05:10:00|107.34|104.94|107.2|104.8|107.54|105.14|107.14|104.74|0
1713935700000|2024-04-24 05:15:00|107.09|104.69|107.48|105.08|107.48|105.08|107.09|104.69|0
1713936000000|2024-04-24 05:20:00|107.51|105.11|107.42|105.02|107.54|105.14|107.37|104.97|0
1713936300000|2024-04-24 05:25:00|107.39|104.99|107.48|105.08|107.48|105.08|107.31|104.91|0
1713936600000|2024-04-24 05:30:00|107.45|105.05|107.53|105.13|107.56|105.16|107.36|104.96|0
1713936900000|2024-04-24 05:35:00|107.59|105.19|107.42|105.02|107.59|105.19|107.3|104.9|0
1713937200000|2024-04-24 05:40:00|107.39|104.99|108.8|106.4|109.78|107.38|107.39|104.99|0
1713937500000|2024-04-24 05:45:00|108.74|106.34|108.85|106.45|108.97|106.57|108.74|106.34|0
1713937800000|2024-04-24 05:50:00|108.82|106.42|108.51|106.11|108.91|106.51|108.51|106.11|0
1713938100000|2024-04-24 05:55:00|108.57|106.17|108.73|106.33|108.96|106.56|108.51|106.11|0
1713938400000|2024-04-24 06:00:00|108.79|106.39|109.13|106.73|109.3|106.9|108.79|106.39|0
1713938700000|2024-04-24 06:05:00|109.16|106.76|109.39|106.99|109.59|107.19|109.02|106.62|0
1713939000000|2024-04-24 06:10:00|109.41|107.01|109.47|107.07|109.7|107.3|109.3|106.9|0
1713939300000|2024-04-24 06:15:00|109.5|107.1|109.27|106.87|109.64|107.24|109.18|106.78|0
1713939600000|2024-04-24 06:20:00|109.24|106.84|109.58|107.18|109.64|107.24|109.13|106.73|0
1713939900000|2024-04-24 06:25:00|109.64|107.24|109.61|107.21|109.73|107.33|109.47|107.07|0
1713940200000|2024-04-24 06:30:00|109.64|107.24|109.69|107.29|110.09|107.69|109.52|107.12|0
1713940500000|2024-04-24 06:35:00|109.58|107.18|109.8|107.4|109.92|107.52|109.58|107.18|0
1713940800000|2024-04-24 06:40:00|109.75|107.35|109.98|107.58|110.15|107.75|109.75|107.35|0
1713941100000|2024-04-24 06:45:00|110.09|107.69|110.29|107.89|110.49|108.09|110.09|107.69|0
1713941400000|2024-04-24 06:50:00|110.32|107.92|110.37|107.97|110.4|108|110.09|107.69|0
1713941700000|2024-04-24 06:55:00|110.4|108|110.08|107.68|110.4|108|110.08|107.68|0
1713942000000|2024-04-24 07:00:00|110.26|107.86|110.06|107.66|110.49|108.09|110.06|107.66|0
1713942300000|2024-04-24 07:05:00|110.03|107.63|110.51|108.11|110.71|108.31|109.91|107.51|0
1713942600000|2024-04-24 07:10:00|110.48|108.08|110.71|108.31|110.77|108.37|110.48|108.08|0
1713942900000|2024-04-24 07:15:00|110.65|108.25|110.94|108.54|111.29|108.89|110.6|108.2|0
1713943200000|2024-04-24 07:20:00|110.88|108.48|110.59|108.19|111.11|108.71|110.54|108.14|0
1713943500000|2024-04-24 07:25:00|110.65|108.25|110.94|108.54|110.97|108.57|110.59|108.19|0
1713943800000|2024-04-24 07:30:00|110.88|108.48|110.65|108.25|111|108.6|110.59|108.19|0
1713944100000|2024-04-24 07:35:00|110.68|108.28|108.17|105.77|110.68|108.28|108.17|105.77|0
1713944400000|2024-04-24 07:40:00|108.25|105.85|108.88|106.48|109.11|106.71|108.2|105.8|0
1713944700000|2024-04-24 07:45:00|108.94|106.54|108.74|106.34|109|106.6|108.6|106.2|0
1713945000000|2024-04-24 07:50:00|108.71|106.31|108.42|106.02|108.77|106.37|108.31|105.91|0
1713945300000|2024-04-24 07:55:00|108.48|106.08|108.53|106.13|108.65|106.25|108.25|105.85|0
1713945600000|2024-04-24 08:00:00|108.59|106.19|108.7|106.3|108.82|106.42|108.48|106.08|0
1713945900000|2024-04-24 08:05:00|108.76|106.36|108.3|105.9|108.82|106.42|108.3|105.9|0
1713946200000|2024-04-24 08:10:00|108.36|105.96|108.53|106.13|108.76|106.36|108.24|105.84|0
1713946500000|2024-04-24 08:15:00|108.59|106.19|108.7|106.3|108.81|106.41|108.41|106.01|0
1713946800000|2024-04-24 08:20:00|108.64|106.24|108.58|106.18|108.87|106.47|108.53|106.13|0
1713947100000|2024-04-24 08:25:00|108.64|106.24|108.93|106.53|109.04|106.64|108.64|106.24|0
1713947400000|2024-04-24 08:30:00|108.96|106.56|108.98|106.58|109.5|107.1|108.87|106.47|0
1713947700000|2024-04-24 08:35:00|108.92|106.52|108.92|106.52|109.15|106.75|108.87|106.47|0
1713948000000|2024-04-24 08:40:00|108.86|106.46|108.52|106.12|109.04|106.64|108.52|106.12|0
1713948300000|2024-04-24 08:45:00|108.58|106.18|108.92|106.52|108.92|106.52|108.46|106.06|0
1713948600000|2024-04-24 08:50:00|108.86|106.46|109.55|107.15|109.61|107.21|108.75|106.35|0
1713948900000|2024-04-24 08:55:00|109.67|107.27|109.66|107.26|109.72|107.32|109.43|107.03|0
1713949200000|2024-04-24 09:00:00|109.61|107.21|109.49|107.09|109.84|107.44|109.43|107.03|0
1713949500000|2024-04-24 09:05:00|109.55|107.15|109.49|107.09|109.6|107.2|109.31|106.91|0
1713949800000|2024-04-24 09:10:00|109.52|107.12|109.66|107.26|109.72|107.32|109.31|106.91|0
1713950100000|2024-04-24 09:15:00|109.72|107.32|109.31|106.91|109.8|107.4|109.31|106.91|0
1713950400000|2024-04-24 09:20:00|109.37|106.97|110.06|107.66|110.12|107.72|109.31|106.91|0
1713950700000|2024-04-24 09:25:00|110|107.6|110|107.6|110.18|107.78|109.94|107.54|0
1713951000000|2024-04-24 09:30:00|109.94|107.54|110|107.6|110.06|107.66|109.77|107.37|0
1713951300000|2024-04-24 09:35:00|109.97|107.57|109.78|107.38|110.11|107.71|109.43|107.03|0
1713951600000|2024-04-24 09:40:00|109.72|107.32|109.89|107.49|109.95|107.55|109.54|107.14|0
1713951900000|2024-04-24 09:45:00|110.01|107.61|110.24|107.84|110.24|107.84|109.83|107.43|0
1713952200000|2024-04-24 09:50:00|110.29|107.89|110.7|108.3|110.82|108.42|110.24|107.84|0
1713952500000|2024-04-24 09:55:00|110.64|108.24|110.23|107.83|110.7|108.3|110.12|107.72|0
1713952800000|2024-04-24 10:00:00|110.29|107.89|109.62|107.22|110.35|107.95|109.54|107.14|0
1713953100000|2024-04-24 10:05:00|109.65|107.25|109.88|107.48|110.06|107.66|109.57|107.17|0
1713953400000|2024-04-24 10:10:00|109.82|107.42|109.25|106.85|109.82|107.42|109.25|106.85|0
1713953700000|2024-04-24 10:15:00|109.28|106.88|109.24|106.84|109.42|107.02|109.07|106.67|0
1713954000000|2024-04-24 10:20:00|109.27|106.87|109.07|106.67|109.42|107.02|109.01|106.61|0
1713954300000|2024-04-24 10:25:00|109.13|106.73|109.07|106.67|109.24|106.84|109.01|106.61|0
1713954600000|2024-04-24 10:30:00|109.1|106.7|109.12|106.72|109.24|106.84|108.95|106.55|0
1713954900000|2024-04-24 10:35:00|109.18|106.78|109.53|107.13|109.53|107.13|109.18|106.78|0
1713955200000|2024-04-24 10:40:00|109.58|107.18|109.76|107.36|110.22|107.82|109.53|107.13|0
1713955500000|2024-04-24 10:45:00|109.7|107.3|109.75|107.35|109.81|107.41|109.44|107.04|0
1713955800000|2024-04-24 10:50:00|109.81|107.41|109.58|107.18|109.81|107.41|109.58|107.18|0
1713956100000|2024-04-24 10:55:00|109.52|107.12|109.92|107.52|109.92|107.52|109.46|107.06|0
1713956400000|2024-04-24 11:00:00|109.87|107.47|109.57|107.17|109.98|107.58|109.23|106.83|0
1713956700000|2024-04-24 11:05:00|109.63|107.23|109.52|107.12|109.69|107.29|109.34|106.94|0
1713957000000|2024-04-24 11:10:00|109.46|107.06|109.14|106.74|109.57|107.17|109.11|106.71|0
1713957300000|2024-04-24 11:15:00|109.17|106.77|109.34|106.94|109.69|107.29|108.76|106.36|0
1713957600000|2024-04-24 11:20:00|109.28|106.88|108.7|106.3|109.57|107.17|108.7|106.3|0
1713957900000|2024-04-24 11:25:00|108.76|106.36|108.47|106.07|108.82|106.42|108.42|106.02|0
1713958200000|2024-04-24 11:30:00|108.53|106.13|108.24|105.84|108.76|106.36|108.01|105.61|0
1713958500000|2024-04-24 11:35:00|108.19|105.79|108.07|105.67|108.36|105.96|107.84|105.44|0
1713958800000|2024-04-24 11:40:00|108.13|105.73|108.18|105.78|108.3|105.9|107.95|105.55|0
1713959100000|2024-04-24 11:45:00|108.07|105.67|108.47|106.07|108.58|106.18|107.78|105.38|0
1713959400000|2024-04-24 11:50:00|108.52|106.12|108.12|105.72|108.58|106.18|108.06|105.66|0
1713959700000|2024-04-24 11:55:00|108.09|105.69|107.83|105.43|108.18|105.78|107.61|105.21|0
1713960000000|2024-04-24 12:00:00|107.89|105.49|108.23|105.83|108.35|105.95|107.72|105.32|0
1713960300000|2024-04-24 12:05:00|108.29|105.89|107.69|105.29|108.35|105.95|107.6|105.2|0
1713960600000|2024-04-24 12:10:00|107.72|105.32|108|105.6|108.34|105.94|107.55|105.15|0
1713960900000|2024-04-24 12:15:00|108.06|105.66|107.71|105.31|108.06|105.66|107.71|105.31|0
1713961200000|2024-04-24 12:20:00|107.77|105.37|107.6|105.2|107.83|105.43|107.26|104.86|0
1713961500000|2024-04-24 12:25:00|107.54|105.14|107.54|105.14|107.6|105.2|107.37|104.97|0
1713961800000|2024-04-24 12:30:00|107.48|105.08|106.97|104.57|107.65|105.25|106.63|104.23|0
1713962100000|2024-04-24 12:35:00|106.91|104.51|107.76|105.36|108.34|105.94|106.91|104.51|0
1713962400000|2024-04-24 12:40:00|107.71|105.31|108.51|106.11|108.51|106.11|107.54|105.14|0
1713962700000|2024-04-24 12:45:00|108.62|106.22|109.48|107.08|109.66|107.26|108.39|105.99|0
1713963000000|2024-04-24 12:50:00|109.42|107.02|109.37|106.97|109.42|107.02|108.85|106.45|0
1713963300000|2024-04-24 12:55:00|109.42|107.02|109.65|107.25|110|107.6|109.31|106.91|0
1713963600000|2024-04-24 13:00:00|109.77|107.37|109.88|107.48|110.29|107.89|109.59|107.19|0
1713963900000|2024-04-24 13:05:00|109.82|107.42|109.94|107.54|110|107.6|109.53|107.13|0
1713964200000|2024-04-24 13:10:00|110|107.6|110|107.6|110.11|107.71|109.82|107.42|0
1713964500000|2024-04-24 13:15:00|109.99|107.59|110.23|107.83|110.29|107.89|109.82|107.42|0
1713964800000|2024-04-24 13:20:00|110.17|107.77|109.3|106.9|110.17|107.77|109.07|106.67|0
1713965100000|2024-04-24 13:25:00|109.24|106.84|108.32|105.92|109.24|106.84|108.32|105.92|0
1713965400000|2024-04-24 13:30:00|108.43|106.03|108.95|106.55|109.87|107.47|107.92|105.52|0
1713965700000|2024-04-24 13:35:00|108.89|106.49|107.69|105.29|109.01|106.61|107.46|105.06|0
1713966000000|2024-04-24 13:40:00|107.52|105.12|107.52|105.12|108.03|105.63|106.78|104.38|0
1713966300000|2024-04-24 13:45:00|107.34|104.94|107.46|105.06|108.14|105.74|107.29|104.89|0
1713966600000|2024-04-24 13:50:00|107.4|105|107.94|105.54|108.28|105.88|106.61|104.21|0
1713966900000|2024-04-24 13:55:00|107.83|105.43|109.66|107.26|109.95|107.55|107.71|105.31|0
1713967200000|2024-04-24 14:00:00|109.37|106.97|109.08|106.68|109.54|107.14|108.91|106.51|0
1713967500000|2024-04-24 14:05:00|109.2|106.8|107.2|104.8|109.25|106.85|107.03|104.63|0
1713967800000|2024-04-24 14:10:00|107.26|104.86|109.15|106.75|109.15|106.75|106.92|104.52|0
1713968100000|2024-04-24 14:15:00|108.97|106.57|109.32|106.92|109.61|107.21|108.74|106.34|0
1713968400000|2024-04-24 14:20:00|109.26|106.86|108.45|106.05|109.55|107.15|108.28|105.88|0
1713968700000|2024-04-24 14:25:00|108.39|105.99|108.97|106.57|109.08|106.68|107.99|105.59|0
1713969000000|2024-04-24 14:30:00|109.03|106.63|109.37|106.97|109.72|107.32|108.51|106.11|0
1713969300000|2024-04-24 14:35:00|109.49|107.09|110.18|107.78|110.24|107.84|109.25|106.85|0
1713969600000|2024-04-24 14:40:00|110.24|107.84|110.82|108.42|111.29|108.89|110.01|107.61|0
1713969900000|2024-04-24 14:45:00|110.91|108.51|110.58|108.18|111.64|109.24|110.53|108.13|0
1713970200000|2024-04-24 14:50:00|110.7|108.3|111.17|108.77|111.58|109.18|110.7|108.3|0
1713970500000|2024-04-24 14:55:00|111.28|108.88|111.34|108.94|111.87|109.47|111.16|108.76|0
1713970800000|2024-04-24 15:00:00|111.22|108.82|112.64|110.24|112.75|110.35|110.93|108.53|0
1713971100000|2024-04-24 15:05:00|112.69|110.29|112.59|110.19|113.06|110.66|110.99|108.59|0
1713971400000|2024-04-24 15:10:00|112.5|110.1|112.58|110.18|112.76|110.36|112.05|109.65|0
1713971700000|2024-04-24 15:15:00|112.7|110.3|112.88|110.48|113.12|110.72|112.35|109.95|0
1713972000000|2024-04-24 15:20:00|112.94|110.54|113.53|111.13|113.59|111.19|112.7|110.3|0
1713972300000|2024-04-24 15:25:00|113.47|111.07|112.28|109.88|113.47|111.07|112.11|109.71|0
1713972600000|2024-04-24 15:30:00|112.22|109.82|111.42|109.02|112.34|109.94|111.42|109.02|0
1713972900000|2024-04-24 15:35:00|111.48|109.08|111.65|109.25|112.13|109.73|111.36|108.96|0
1713973200000|2024-04-24 15:40:00|111.54|109.14|114.27|111.87|114.27|111.87|111.54|109.14|0
1713973500000|2024-04-24 15:45:00|114.21|111.81|113.91|111.51|114.93|112.53|113.55|111.15|0
1713973800000|2024-04-24 15:50:00|113.97|111.57|113.96|111.56|114.5|112.1|113.85|111.45|0
1713974100000|2024-04-24 15:55:00|114.02|111.62|114.5|112.1|114.86|112.46|113.9|111.5|0
1713974400000|2024-04-24 16:00:00|114.68|112.28|113.36|110.96|114.68|112.28|113.07|110.67|0
1713974700000|2024-04-24 16:05:00|113.48|111.08|114.62|112.22|114.86|112.46|113.48|111.08|0
1713975000000|2024-04-24 16:10:00|114.56|112.16|114.86|112.46|115.22|112.82|114.5|112.1|0
1713975300000|2024-04-24 16:15:00|114.8|112.4|114.38|111.98|114.86|112.46|114.08|111.68|0
1713975600000|2024-04-24 16:20:00|114.26|111.86|114.49|112.09|114.86|112.46|113.96|111.56|0
1713975900000|2024-04-24 16:25:00|114.55|112.15|113.77|111.37|114.67|112.27|113.59|111.19|0
1713976200000|2024-04-24 16:30:00|113.83|111.43|115.64|113.24|115.82|113.42|113.83|111.43|0
1713976500000|2024-04-24 16:35:00|115.7|113.3|114.91|112.51|115.7|113.3|114.85|112.45|0
1713976800000|2024-04-24 16:40:00|114.97|112.57|115.45|113.05|115.69|113.29|114.97|112.57|0
1713977100000|2024-04-24 16:45:00|115.39|112.99|115.51|113.11|116.06|113.66|115.27|112.87|0
1713977400000|2024-04-24 16:50:00|115.57|113.17|114.97|112.57|115.75|113.35|113.51|111.11|0
1713977700000|2024-04-24 16:55:00|115.03|112.63|114.07|111.67|115.39|112.99|113.89|111.49|0
1713978000000|2024-04-24 17:00:00|114.01|111.61|114.19|111.79|114.61|112.21|113.77|111.37|0
1713978300000|2024-04-24 17:05:00|114.07|111.67|113.95|111.55|114.25|111.85|113.41|111.01|0
1713978600000|2024-04-24 17:10:00|113.83|111.43|113.59|111.19|113.89|111.49|113.11|110.71|0
1713978900000|2024-04-24 17:15:00|113.53|111.13|112.87|110.47|113.77|111.37|112.64|110.24|0
1713979200000|2024-04-24 17:20:00|112.82|110.42|112.34|109.94|113.23|110.83|112.34|109.94|0
1713979500000|2024-04-24 17:25:00|112.28|109.88|111.87|109.47|112.34|109.94|111.75|109.35|0
1713979800000|2024-04-24 17:30:00|111.81|109.41|111.05|108.65|111.87|109.47|110.87|108.47|0
1713980100000|2024-04-24 17:35:00|111.11|108.71|110.46|108.06|111.28|108.88|109.83|107.43|0
1713980400000|2024-04-24 17:40:00|110.29|107.89|109.5|107.1|112.09|109.69|109.44|107.04|0
1713980700000|2024-04-24 17:45:00|109.44|107.04|109.21|106.81|109.5|107.1|108.52|106.12|0
1713981000000|2024-04-24 17:50:00|109.27|106.87|108.86|106.46|109.38|106.98|108.58|106.18|0
1713981300000|2024-04-24 17:55:00|108.81|106.41|108.57|106.17|108.98|106.58|108.4|106|0
1713981600000|2024-04-24 18:00:00|108.63|106.23|109.55|107.15|109.55|107.15|108.46|106.06|0
1713981900000|2024-04-24 18:05:00|109.49|107.09|110.01|107.61|111.12|108.72|109.49|107.09|0
1713982200000|2024-04-24 18:10:00|110.07|107.67|111.59|109.19|111.65|109.25|109.67|107.27|0
1713982500000|2024-04-24 18:15:00|111.88|109.48|111.59|109.19|112.24|109.84|111.12|108.72|0
1713982800000|2024-04-24 18:20:00|111.41|109.01|111.12|108.72|111.94|109.54|110.94|108.54|0
1713983100000|2024-04-24 18:25:00|111.17|108.77|111.82|109.42|112.17|109.77|110.88|108.48|0
1713983400000|2024-04-24 18:30:00|111.88|109.48|112.52|110.12|113.3|110.9|111.64|109.24|0
1713983700000|2024-04-24 18:35:00|112.64|110.24|111.99|109.59|112.7|110.3|111.64|109.24|0
1713984000000|2024-04-24 18:40:00|112.11|109.71|111.52|109.12|112.23|109.83|111.4|109|0
1713984300000|2024-04-24 18:45:00|111.64|109.24|112.16|109.76|112.34|109.94|111.46|109.06|0
1713984600000|2024-04-24 18:50:00|112.28|109.88|112.75|110.35|113.23|110.83|112.16|109.76|0
1713984900000|2024-04-24 18:55:00|112.81|110.41|113.29|110.89|113.35|110.95|112.4|110|0
1713985200000|2024-04-24 19:00:00|113.41|111.01|113.7|111.3|113.7|111.3|112.93|110.53|0
1713985500000|2024-04-24 19:05:00|113.76|111.36|112.16|109.76|113.82|111.42|112.04|109.64|0
1713985800000|2024-04-24 19:10:00|112.28|109.88|111.39|108.99|112.33|109.93|111.22|108.82|0
1713986100000|2024-04-24 19:15:00|111.45|109.05|111.51|109.11|111.98|109.58|111.27|108.87|0
1713986400000|2024-04-24 19:20:00|111.45|109.05|109.93|107.53|111.62|109.22|109.82|107.42|0
1713986700000|2024-04-24 19:25:00|109.87|107.47|109.99|107.59|110.28|107.88|109.24|106.84|0
1713987000000|2024-04-24 19:30:00|110.1|107.7|110.04|107.64|110.51|108.11|109.93|107.53|0
1713987300000|2024-04-24 19:35:00|110.1|107.7|110.51|108.11|110.62|108.22|110.04|107.64|0
1713987600000|2024-04-24 19:40:00|110.39|107.99|110.27|107.87|110.57|108.17|109.87|107.47|0
1713987900000|2024-04-24 19:45:00|110.21|107.81|110.1|107.7|110.62|108.22|109.69|107.29|0
1713988200000|2024-04-24 19:50:00|110.15|107.75|109.92|107.52|110.45|108.05|109.69|107.29|0
1713988500000|2024-04-24 19:55:00|110.04|107.64|110.44|108.04|110.56|108.16|109.17|106.77|0
1713988800000|2024-04-24 20:00:00|110.5|108.1|110.5|108.1|111.44|109.04|110.09|107.69|0
1713989100000|2024-04-24 20:05:00|110.56|108.16|114.58|112.18|116.21|113.81|110.5|108.1|0
1713989400000|2024-04-24 20:10:00|114.88|112.48|115.39|112.99|115.54|113.14|114.58|112.18|0
1713989700000|2024-04-24 20:15:00|115.63|113.23|115.75|113.35|116.02|113.62|113.48|111.08|0
1713990000000|2024-04-24 20:20:00|115.87|113.47|117.03|114.63|117.52|115.12|115.87|113.47|0
1713990300000|2024-04-24 20:25:00|117|114.6|116.24|113.84|118.29|115.89|114.9|112.5|0
1713990600000|2024-04-24 20:30:00|116.11|113.71|116.84|114.44|117.09|114.69|116.05|113.65|0
1713990900000|2024-04-24 20:35:00|116.97|114.57|116.93|114.53|117.09|114.69|116.54|114.14|0
1713991200000|2024-04-24 20:40:00|116.96|114.56|117.21|114.81|117.51|115.11|116.6|114.2|0
1713991500000|2024-04-24 20:45:00|117.12|114.72|116.53|114.13|117.15|114.75|116.44|114.04|0
1713991800000|2024-04-24 20:50:00|116.47|114.07|116.26|113.86|116.78|114.38|116.23|113.83|0
1713992100000|2024-04-24 20:55:00|116.17|113.77|116.81|114.41|117.23|114.83|116.17|113.77|0
1713992400000|2024-04-24 21:00:00|116.74|114.34|116.92|114.52|117.15|114.75|116.72|114.32|0
1713992700000|2024-04-24 21:05:00|116.95|114.55|117.76|115.36|117.76|115.36|116.79|114.39|0
1713993000000|2024-04-24 21:10:00|117.79|115.39|118.7|116.3|118.7|116.3|117.73|115.33|0
1713993300000|2024-04-24 21:15:00|118.18|115.78|118.17|115.77|118.7|116.3|117.96|115.56|0
1713993600000|2024-04-24 21:20:00|118.15|115.75|118.2|115.8|118.51|116.11|118.1|115.7|0
1713993900000|2024-04-24 21:25:00|118.16|115.76|118.7|116.3|118.7|116.3|118.16|115.76|0
1713994200000|2024-04-24 21:30:00|118.71|116.31|119.19|116.79|119.21|116.81|118.63|116.23|0
1713994500000|2024-04-24 21:35:00|119.15|116.75|119.38|116.98|119.38|116.98|119.14|116.74|0
1713994800000|2024-04-24 21:40:00|119.43|117.03|119.17|116.77|119.43|117.03|119.16|116.76|0
1713995100000|2024-04-24 21:45:00|119.11|116.71|119.58|117.18|119.58|117.18|119.03|116.63|0
1713995400000|2024-04-24 21:50:00|119.55|117.15|119.15|116.75|119.55|117.15|119.12|116.72|0
1713995700000|2024-04-24 21:55:00|119.2|116.8|119.06|116.66|119.26|116.86|119.03|116.63|0
1713996000000|2024-04-24 22:00:00|118.69|116.29|118.29|115.89|118.78|116.38|117.92|115.52|0
1713996300000|2024-04-24 22:05:00|118.23|115.83|117.79|115.39|118.29|115.89|117.79|115.39|0
1713996600000|2024-04-24 22:10:00|117.92|115.52|118.04|115.64|118.41|116.01|117.79|115.39|0
1713996900000|2024-04-24 22:15:00|118.1|115.7|118.22|115.82|118.65|116.25|118.04|115.64|0
1713997200000|2024-04-24 22:20:00|118.16|115.76|117.85|115.45|118.22|115.82|117.79|115.39|0
1713997500000|2024-04-24 22:25:00|117.88|115.48|117.29|114.89|117.88|115.48|117.29|114.89|0
1713997800000|2024-04-24 22:30:00|117.23|114.83|117.94|115.54|117.97|115.57|117.17|114.77|0
1713998100000|2024-04-24 22:35:00|117.78|115.38|118.31|115.91|118.4|116|117.75|115.35|0
1713998400000|2024-04-24 22:40:00|118.34|115.94|117.84|115.44|118.34|115.94|117.66|115.26|0
1713998700000|2024-04-24 22:45:00|117.81|115.41|117.66|115.26|117.84|115.44|117.6|115.2|0
1713999000000|2024-04-24 22:50:00|117.59|115.19|118.02|115.62|118.02|115.62|117.59|115.19|0
1713999300000|2024-04-24 22:55:00|117.96|115.56|118.02|115.62|118.08|115.68|117.9|115.5|0
1713999600000|2024-04-24 23:00:00|117.9|115.5|117.71|115.31|118.02|115.62|117.65|115.25|0
1713999900000|2024-04-24 23:05:00|117.77|115.37|117.65|115.25|117.9|115.5|117.59|115.19|0
1714000200000|2024-04-24 23:10:00|117.53|115.13|117.28|114.88|117.53|115.13|117.1|114.7|0
1714000500000|2024-04-24 23:15:00|117.22|114.82|117.46|115.06|117.65|115.25|117.22|114.82|0
1714000800000|2024-04-24 23:20:00|117.49|115.09|117.64|115.24|117.64|115.24|117.46|115.06|0
1714001100000|2024-04-24 23:25:00|117.58|115.18|117.27|114.87|117.64|115.24|117.27|114.87|0
1714001400000|2024-04-24 23:30:00|117.24|114.84|117.58|115.18|117.64|115.24|117.09|114.69|0
1714001700000|2024-04-24 23:35:00|117.64|115.24|117.45|115.05|117.64|115.24|117.39|114.99|0
1714002000000|2024-04-24 23:40:00|117.49|115.09|117.61|115.21|117.64|115.24|117.45|115.05|0
1714002300000|2024-04-24 23:45:00|117.55|115.15|117.94|115.54|117.94|115.54|117.51|115.11|0
1714002600000|2024-04-24 23:50:00|118|115.6|118.43|116.03|118.62|116.22|118|115.6|0
1714002900000|2024-04-24 23:55:00|118.37|115.97|117.82|115.42|118.37|115.97|117.76|115.36|0
1714003200000|2024-04-25 00:00:00|117.69|115.29|116.83|114.43|117.69|115.29|116.71|114.31|0
1714003500000|2024-04-25 00:05:00|116.77|114.37|117.32|114.92|117.38|114.98|116.71|114.31|0
1714003800000|2024-04-25 00:10:00|117.44|115.04|117.57|115.17|117.87|115.47|117.41|115.01|0
1714004100000|2024-04-25 00:15:00|117.5|115.1|117.56|115.16|117.9|115.5|117.5|115.1|0
1714004400000|2024-04-25 00:20:00|117.5|115.1|117.5|115.1|117.56|115.16|117.38|114.98|0
1714004700000|2024-04-25 00:25:00|117.41|115.01|117.13|114.73|117.62|115.22|117.13|114.73|0
1714005000000|2024-04-25 00:30:00|117.19|114.79|116.46|114.06|117.19|114.79|116.46|114.06|0
1714005300000|2024-04-25 00:35:00|116.49|114.09|116.46|114.06|116.76|114.36|116.46|114.06|0
1714005600000|2024-04-25 00:40:00|116.52|114.12|116.45|114.05|116.64|114.24|116.45|114.05|0
1714005900000|2024-04-25 00:45:00|116.52|114.12|116.27|113.87|116.7|114.3|116.21|113.81|0
1714006200000|2024-04-25 00:50:00|116.3|113.9|116.45|114.05|116.48|114.08|116.21|113.81|0
1714006500000|2024-04-25 00:55:00|116.42|114.02|116.33|113.93|116.69|114.29|116.21|113.81|0
1714006800000|2024-04-25 01:00:00|116.3|113.9|116.39|113.99|116.51|114.11|116.18|113.78|0
1714007100000|2024-04-25 01:05:00|116.42|114.02|116.81|114.41|116.81|114.41|116.39|113.99|0
1714007400000|2024-04-25 01:10:00|116.75|114.35|116.81|114.41|116.84|114.44|116.63|114.23|0
1714007700000|2024-04-25 01:15:00|116.75|114.35|116.87|114.47|117.05|114.65|116.75|114.35|0
1714008000000|2024-04-25 01:20:00|116.81|114.41|116.84|114.44|116.99|114.59|116.75|114.35|0
1714008300000|2024-04-25 01:25:00|116.81|114.41|116.47|114.07|116.84|114.44|116.44|114.04|0
1714008600000|2024-04-25 01:30:00|116.5|114.1|116.68|114.28|116.68|114.28|116.44|114.04|0
1714008900000|2024-04-25 01:35:00|116.71|114.31|116.74|114.34|116.99|114.59|116.68|114.28|0
1714009200000|2024-04-25 01:40:00|116.71|114.31|117.17|114.77|117.2|114.8|116.68|114.28|0
1714009500000|2024-04-25 01:45:00|117.11|114.71|117.75|115.35|117.84|115.44|117.11|114.71|0
1714009800000|2024-04-25 01:50:00|117.72|115.32|117.41|115.01|117.78|115.38|117.41|115.01|0
1714010100000|2024-04-25 01:55:00|117.44|115.04|117.78|115.38|117.78|115.38|117.38|114.98|0
1714010400000|2024-04-25 02:00:00|117.84|115.44|117.28|114.88|117.84|115.44|117.28|114.88|0
1714010700000|2024-04-25 02:05:00|117.34|114.94|117.34|114.94|117.4|115|117.1|114.7|0
1714011000000|2024-04-25 02:10:00|117.4|115|117.46|115.06|117.59|115.19|117.34|114.94|0
1714011300000|2024-04-25 02:15:00|117.4|115|117.58|115.18|117.65|115.25|117.4|115|0
1714011600000|2024-04-25 02:20:00|117.62|115.22|117.34|114.94|117.71|115.31|117.34|114.94|0
1714011900000|2024-04-25 02:25:00|117.28|114.88|117.46|115.06|117.52|115.12|117.28|114.88|0
1714012200000|2024-04-25 02:30:00|117.43|115.03|117.52|115.12|117.77|115.37|117.43|115.03|0
1714012500000|2024-04-25 02:35:00|117.4|115|117.64|115.24|117.79|115.39|117.4|115|0
1714012800000|2024-04-25 02:40:00|117.7|115.3|117.76|115.36|117.95|115.55|117.7|115.3|0
1714013100000|2024-04-25 02:45:00|117.79|115.39|117.88|115.48|117.88|115.48|117.76|115.36|0
1714013400000|2024-04-25 02:50:00|117.94|115.54|118.07|115.67|118.13|115.73|117.94|115.54|0
1714013700000|2024-04-25 02:55:00|118|115.6|117.82|115.42|118.06|115.66|117.76|115.36|0
1714014000000|2024-04-25 03:00:00|117.76|115.36|117.75|115.35|117.82|115.42|117.75|115.35|0
1714014300000|2024-04-25 03:05:00|117.82|115.42|117.88|115.48|117.97|115.57|117.79|115.39|0
1714014600000|2024-04-25 03:10:00|117.91|115.51|117.78|115.38|117.94|115.54|117.75|115.35|0
1714014900000|2024-04-25 03:15:00|117.75|115.35|117.78|115.38|117.84|115.44|117.75|115.35|0
1714015200000|2024-04-25 03:20:00|117.75|115.35|117.75|115.35|117.81|115.41|117.75|115.35|0
1714015500000|2024-04-25 03:25:00|117.68|115.28|117.81|115.41|117.81|115.41|117.62|115.22|0
1714015800000|2024-04-25 03:30:00|117.87|115.47|118.05|115.65|118.08|115.68|117.81|115.41|0
1714016100000|2024-04-25 03:35:00|117.99|115.59|118.05|115.65|118.11|115.71|117.99|115.59|0
1714016400000|2024-04-25 03:40:00|117.99|115.59|117.92|115.52|118.02|115.62|117.86|115.46|0
1714016700000|2024-04-25 03:45:00|117.99|115.59|117.98|115.58|117.99|115.59|117.86|115.46|0
1714017000000|2024-04-25 03:50:00|117.92|115.52|117.86|115.46|117.98|115.58|117.86|115.46|0
1714017300000|2024-04-25 03:55:00|117.92|115.52|117.86|115.46|117.92|115.52|117.86|115.46|0
1714017600000|2024-04-25 04:00:00|117.83|115.43|117.98|115.58|117.98|115.58|117.8|115.4|0
1714017900000|2024-04-25 04:05:00|117.95|115.55|118.04|115.64|118.04|115.64|117.92|115.52|0
1714018200000|2024-04-25 04:10:00|118.1|115.7|117.98|115.58|118.1|115.7|117.98|115.58|0
1714018500000|2024-04-25 04:15:00|118.01|115.61|117.97|115.57|118.04|115.64|117.95|115.55|0
1714018800000|2024-04-25 04:20:00|118.01|115.61|117.91|115.51|118.04|115.64|117.91|115.51|0
1714019100000|2024-04-25 04:25:00|117.97|115.57|118.07|115.67|118.09|115.69|117.97|115.57|0
1714019400000|2024-04-25 04:30:00|118.03|115.63|117.66|115.26|118.03|115.63|117.66|115.26|0
1714019700000|2024-04-25 04:35:00|117.72|115.32|117.54|115.14|117.72|115.32|117.54|115.14|0
1714020000000|2024-04-25 04:40:00|117.6|115.2|117.72|115.32|117.72|115.32|117.57|115.17|0
1714020300000|2024-04-25 04:45:00|117.66|115.26|118.03|115.63|118.09|115.69|117.66|115.26|0
1714020600000|2024-04-25 04:50:00|117.96|115.56|118.09|115.69|118.09|115.69|117.96|115.56|0
1714020900000|2024-04-25 04:55:00|118.02|115.62|117.84|115.44|118.02|115.62|117.84|115.44|0
1714021200000|2024-04-25 05:00:00|117.9|115.5|118.45|116.05|118.45|116.05|117.78|115.38|0
1714021500000|2024-04-25 05:05:00|118.39|115.99|118.39|115.99|118.45|116.05|118.02|115.62|0
1714021800000|2024-04-25 05:10:00|118.33|115.93|118.7|116.3|118.76|116.36|118.3|115.9|0
1714022100000|2024-04-25 05:15:00|118.64|116.24|119.38|116.98|119.38|116.98|118.64|116.24|0
1714022400000|2024-04-25 05:20:00|119.44|117.04|119.07|116.67|119.44|117.04|119.07|116.67|0
1714022700000|2024-04-25 05:25:00|119.1|116.7|120.26|117.86|120.39|117.99|119.1|116.7|0
1714023000000|2024-04-25 05:30:00|120.2|117.8|119.89|117.49|120.26|117.86|119.82|117.42|0
1714023300000|2024-04-25 05:35:00|119.95|117.55|119.95|117.55|119.98|117.58|119.76|117.36|0
1714023600000|2024-04-25 05:40:00|119.88|117.48|119.95|117.55|120.01|117.61|119.7|117.3|0
1714023900000|2024-04-25 05:45:00|119.88|117.48|119.76|117.36|119.88|117.48|119.63|117.23|0
1714024200000|2024-04-25 05:50:00|119.82|117.42|120.38|117.98|120.38|117.98|119.82|117.42|0
1714024500000|2024-04-25 05:55:00|120.41|118.01|120.35|117.95|120.75|118.35|120.25|117.85|0
1714024800000|2024-04-25 06:00:00|120.38|117.98|120.31|117.91|120.81|118.41|120.13|117.73|0
1714025100000|2024-04-25 06:05:00|120.28|117.88|120|117.6|120.37|117.97|120|117.6|0
1714025400000|2024-04-25 06:10:00|120.06|117.66|120|117.6|120.09|117.69|119.75|117.35|0
1714025700000|2024-04-25 06:15:00|120.06|117.66|119.93|117.53|120.18|117.78|119.87|117.47|0
1714026000000|2024-04-25 06:20:00|119.87|117.47|119.93|117.53|120.12|117.72|119.81|117.41|0
1714026300000|2024-04-25 06:25:00|119.99|117.59|120.06|117.66|120.09|117.69|118.05|115.65|0
1714026600000|2024-04-25 06:30:00|120.03|117.63|119.78|117.38|120.22|117.82|119.72|117.32|0
1714026900000|2024-04-25 06:35:00|119.81|117.41|119.56|117.16|119.96|117.56|119.53|117.13|0
1714027200000|2024-04-25 06:40:00|119.59|117.19|119.28|116.88|119.59|117.19|119.03|116.63|0
1714027500000|2024-04-25 06:45:00|119.22|116.82|118.84|116.44|119.28|116.88|118.78|116.38|0
1714027800000|2024-04-25 06:50:00|118.72|116.32|118.28|115.88|118.84|116.44|118.16|115.76|0
1714028100000|2024-04-25 06:55:00|118.22|115.82|117.98|115.58|118.35|115.95|117.88|115.48|0
1714028400000|2024-04-25 07:00:00|118.04|115.64|118.01|115.61|118.13|115.73|117.67|115.27|0
1714028700000|2024-04-25 07:05:00|118.04|115.64|118.1|115.7|118.16|115.76|117.91|115.51|0
1714029000000|2024-04-25 07:10:00|117.94|115.54|118.43|116.03|118.53|116.13|117.85|115.45|0
1714029300000|2024-04-25 07:15:00|118.4|116|118.77|116.37|118.77|116.37|118.12|115.72|0
1714029600000|2024-04-25 07:20:00|118.71|116.31|119.2|116.8|119.57|117.17|118.52|116.12|0
1714029900000|2024-04-25 07:25:00|119.26|116.86|119.51|117.11|119.7|117.3|119.2|116.8|0
1714030200000|2024-04-25 07:30:00|119.39|116.99|118.58|116.18|119.39|116.99|118.58|116.18|0
1714030500000|2024-04-25 07:35:00|118.52|116.12|118.89|116.49|119.07|116.67|118.33|115.93|0
1714030800000|2024-04-25 07:40:00|118.95|116.55|118.64|116.24|119.01|116.61|118.52|116.12|0
1714031100000|2024-04-25 07:45:00|118.61|116.21|118.51|116.11|118.86|116.46|118.33|115.93|0
1714031400000|2024-04-25 07:50:00|118.54|116.14|118.26|115.86|118.57|116.17|118.14|115.74|0
1714031700000|2024-04-25 07:55:00|118.3|115.9|118.82|116.42|118.94|116.54|118.2|115.8|0
1714032000000|2024-04-25 08:00:00|118.88|116.48|117.95|115.55|119|116.6|117.77|115.37|0
1714032300000|2024-04-25 08:05:00|117.86|115.46|117.71|115.31|118.01|115.61|117.71|115.31|0
1714032600000|2024-04-25 08:10:00|117.74|115.34|117.15|114.75|117.83|115.43|116.85|114.45|0
1714032900000|2024-04-25 08:15:00|117.09|114.69|117.21|114.81|117.28|114.88|116.91|114.51|0
1714033200000|2024-04-25 08:20:00|117.15|114.75|117.33|114.93|117.39|114.99|117.03|114.63|0
1714033500000|2024-04-25 08:25:00|117.39|114.99|117.64|115.24|117.95|115.55|117.33|114.93|0
1714033800000|2024-04-25 08:30:00|117.7|115.3|117.18|114.78|117.76|115.36|117.09|114.69|0
1714034100000|2024-04-25 08:35:00|117.21|114.81|116.6|114.2|117.21|114.81|116.6|114.2|0
1714034400000|2024-04-25 08:40:00|116.66|114.26|116.96|114.56|117.02|114.62|116.66|114.26|0
1714034700000|2024-04-25 08:45:00|117.02|114.62|116.84|114.44|117.02|114.62|116.62|114.22|0
1714035000000|2024-04-25 08:50:00|116.77|114.37|117.19|114.79|117.85|115.45|116.77|114.37|0
1714035300000|2024-04-25 08:55:00|117.12|114.72|117.49|115.09|117.74|115.34|117.06|114.66|0
1714035600000|2024-04-25 09:00:00|117.55|115.15|117.37|114.97|117.8|115.4|117.24|114.84|0
1714035900000|2024-04-25 09:05:00|117.43|115.03|117.61|115.21|117.67|115.27|117.3|114.9|0
1714036200000|2024-04-25 09:10:00|117.55|115.15|117.24|114.84|117.85|115.45|117.24|114.84|0
1714036500000|2024-04-25 09:15:00|117.18|114.78|117.24|114.84|117.42|115.02|117.18|114.78|0
1714036800000|2024-04-25 09:20:00|117.3|114.9|117.48|115.08|117.48|115.08|117.12|114.72|0
1714037100000|2024-04-25 09:25:00|117.42|115.02|117.36|114.96|117.54|115.14|117.24|114.84|0
1714037400000|2024-04-25 09:30:00|117.39|114.99|117.36|114.96|117.66|115.26|117.23|114.83|0
1714037700000|2024-04-25 09:35:00|117.42|115.02|117.23|114.83|117.48|115.08|117.11|114.71|0
1714038000000|2024-04-25 09:40:00|117.29|114.89|116.92|114.52|117.29|114.89|116.77|114.37|0
1714038300000|2024-04-25 09:45:00|116.86|114.46|117.11|114.71|117.17|114.77|116.68|114.28|0
1714038600000|2024-04-25 09:50:00|117.17|114.77|117.47|115.07|117.47|115.07|117.04|114.64|0
1714038900000|2024-04-25 09:55:00|117.53|115.13|117.29|114.89|117.53|115.13|117.22|114.82|0
1714039200000|2024-04-25 10:00:00|117.22|114.82|117.22|114.82|117.59|115.19|116.92|114.52|0
1714039500000|2024-04-25 10:05:00|117.16|114.76|117.4|115|117.68|115.28|117.1|114.7|0
1714039800000|2024-04-25 10:10:00|117.47|115.07|118.08|115.68|118.08|115.68|117.34|114.94|0
1714040100000|2024-04-25 10:15:00|118.02|115.62|117.83|115.43|118.26|115.86|117.77|115.37|0
1714040400000|2024-04-25 10:20:00|117.89|115.49|117.95|115.55|118.17|115.77|117.71|115.31|0
1714040700000|2024-04-25 10:25:00|117.89|115.49|117.77|115.37|117.95|115.55|117.46|115.06|0
1714041000000|2024-04-25 10:30:00|117.7|115.3|117.43|115.03|118.07|115.67|117.4|115|0
1714041300000|2024-04-25 10:35:00|117.4|115|117.88|115.48|118.19|115.79|117.4|115|0
1714041600000|2024-04-25 10:40:00|117.82|115.42|118.5|116.1|118.87|116.47|117.7|115.3|0
1714041900000|2024-04-25 10:45:00|118.44|116.04|118.31|115.91|118.62|116.22|118.01|115.61|0
1714042200000|2024-04-25 10:50:00|118.37|115.97|118.53|116.13|118.53|116.13|117.82|115.42|0
1714042500000|2024-04-25 10:55:00|118.49|116.09|118.99|116.59|119.17|116.77|118.49|116.09|0
1714042800000|2024-04-25 11:00:00|119.05|116.65|119.05|116.65|119.98|117.58|118.99|116.59|0
1714043100000|2024-04-25 11:05:00|118.99|116.59|119.42|117.02|119.54|117.14|118.86|116.46|0
1714043400000|2024-04-25 11:10:00|119.48|117.08|118.86|116.46|119.54|117.14|118.86|116.46|0
1714043700000|2024-04-25 11:15:00|118.92|116.52|118.24|115.84|118.92|116.52|118.12|115.72|0
1714044000000|2024-04-25 11:20:00|118.18|115.78|118.76|116.36|118.92|116.52|118.12|115.72|0
1714044300000|2024-04-25 11:25:00|118.73|116.33|119.16|116.76|119.35|116.95|118.55|116.15|0
1714044600000|2024-04-25 11:30:00|119.22|116.82|119.41|117.01|119.41|117.01|119.04|116.64|0
1714044900000|2024-04-25 11:35:00|119.35|116.95|119.24|116.84|120|117.6|118.58|116.18|0
1714045200000|2024-04-25 11:40:00|119.18|116.78|118.31|115.91|119.36|116.96|118.31|115.91|0
1714045500000|2024-04-25 11:45:00|118.25|115.85|117.94|115.54|118.56|116.16|117.88|115.48|0
1714045800000|2024-04-25 11:50:00|117.88|115.48|117.94|115.54|118.37|115.97|117.81|115.41|0
1714046100000|2024-04-25 11:55:00|118|115.6|117.69|115.29|118.18|115.78|117.69|115.29|0
1714046400000|2024-04-25 12:00:00|118.06|115.66|118.43|116.03|118.49|116.09|117.93|115.53|0
1714046700000|2024-04-25 12:05:00|118.49|116.09|118.36|115.96|118.92|116.52|118.24|115.84|0
1714047000000|2024-04-25 12:10:00|118.42|116.02|118.86|116.46|119.29|116.89|118.42|116.02|0
1714047300000|2024-04-25 12:15:00|118.92|116.52|119.41|117.01|119.79|117.39|118.79|116.39|0
1714047600000|2024-04-25 12:20:00|119.35|116.95|119.53|117.13|119.6|117.2|118.98|116.58|0
1714047900000|2024-04-25 12:25:00|119.47|117.07|119.04|116.64|119.47|117.07|118.82|116.42|0
1714048200000|2024-04-25 12:30:00|119.13|116.73|123.12|120.72|124.72|122.32|117.04|114.64|0
1714048500000|2024-04-25 12:35:00|122.86|120.46|124.33|121.93|124.33|121.93|121.85|119.45|0
1714048800000|2024-04-25 12:40:00|124.85|122.45|124.07|121.67|124.97|122.57|123.82|121.42|0
1714049100000|2024-04-25 12:45:00|123.88|121.48|124.83|122.43|125.51|123.11|122.3|119.9|0
1714049400000|2024-04-25 12:50:00|124.96|122.56|125.15|122.75|125.67|123.27|124.77|122.37|0
1714049700000|2024-04-25 12:55:00|125.22|122.82|125.21|122.81|125.61|123.21|124.89|122.49|0
1714050000000|2024-04-25 13:00:00|124.99|122.59|125.08|122.68|125.54|123.14|124.57|122.17|0
1714050300000|2024-04-25 13:05:00|125.21|122.81|125.93|123.53|126.06|123.66|125.21|122.81|0
1714050600000|2024-04-25 13:10:00|125.86|123.46|127.43|125.03|127.89|125.49|125.86|123.46|0
1714050900000|2024-04-25 13:15:00|127.23|124.83|127.36|124.96|127.62|125.22|126.84|124.44|0
1714051200000|2024-04-25 13:20:00|127.49|125.09|126.51|124.11|127.62|125.22|126.25|123.85|0
1714051500000|2024-04-25 13:25:00|126.77|124.37|126.64|124.24|127.03|124.63|126.11|123.71|0
1714051800000|2024-04-25 13:30:00|126.57|124.17|128.41|126.01|128.41|126.01|126.18|123.78|0
1714052100000|2024-04-25 13:35:00|128.61|126.21|129.51|127.11|130.04|127.64|126.9|124.5|0
1714052400000|2024-04-25 13:40:00|129.57|127.17|127.13|124.73|130.04|127.64|126.74|124.34|0
1714052700000|2024-04-25 13:45:00|127.2|124.8|128.78|126.38|128.78|126.38|126.74|124.34|0
1714053000000|2024-04-25 13:50:00|128.84|126.44|129.64|127.24|129.84|127.44|127.85|125.45|0
1714053300000|2024-04-25 13:55:00|129.44|127.04|130.23|127.83|130.76|128.36|129.03|126.63|0
1714053600000|2024-04-25 14:00:00|130.13|127.73|131.44|129.04|131.83|129.43|129.83|127.43|0
1714053900000|2024-04-25 14:05:00|131.38|128.98|129.76|127.36|131.44|129.04|129.49|127.09|0
1714054200000|2024-04-25 14:10:00|129.82|127.42|127.97|125.57|129.96|127.56|127.71|125.31|0
1714054500000|2024-04-25 14:15:00|127.9|125.5|126.41|124.01|128.69|126.29|125.76|123.36|0
1714054800000|2024-04-25 14:20:00|126.54|124.14|125.76|123.36|126.87|124.47|125.63|123.23|0
1714055100000|2024-04-25 14:25:00|125.83|123.43|125.63|123.23|126.15|123.75|125.31|122.91|0
1714055400000|2024-04-25 14:30:00|125.57|123.17|127.39|124.99|127.66|125.26|125.18|122.78|0
1714055700000|2024-04-25 14:35:00|127.26|124.86|126.93|124.53|127.39|124.99|126.41|124.01|0
1714056000000|2024-04-25 14:40:00|126.87|124.47|127.32|124.92|128.77|126.37|126.87|124.47|0
1714056300000|2024-04-25 14:45:00|127.26|124.86|128.02|125.62|128.08|125.68|126.57|124.17|0
1714056600000|2024-04-25 14:50:00|127.95|125.55|128.74|126.34|129.01|126.61|127.29|124.89|0
1714056900000|2024-04-25 14:55:00|128.61|126.21|128.28|125.88|128.94|126.54|127.95|125.55|0
1714057200000|2024-04-25 15:00:00|128.41|126.01|126.83|124.43|128.41|126.01|126.37|123.97|0
1714057500000|2024-04-25 15:05:00|126.76|124.36|126.5|124.1|127.29|124.89|126.3|123.9|0
1714057800000|2024-04-25 15:10:00|126.56|124.16|126.17|123.77|126.69|124.29|126.04|123.64|0
1714058100000|2024-04-25 15:15:00|126.11|123.71|126.17|123.77|127.35|124.95|125.97|123.57|0
1714058400000|2024-04-25 15:20:00|126.3|123.9|125.84|123.44|126.89|124.49|125.39|122.99|0
1714058700000|2024-04-25 15:25:00|125.91|123.51|125.35|122.95|126.04|123.64|124.8|122.4|0
1714059000000|2024-04-25 15:30:00|124.68|122.28|125.84|123.44|126.63|124.23|124.55|122.15|0
1714059300000|2024-04-25 15:35:00|125.78|123.38|125.06|122.66|125.78|123.38|124.93|122.53|0
1714059600000|2024-04-25 15:40:00|125|122.6|125.12|122.72|125.39|122.99|124.54|122.14|0
1714059900000|2024-04-25 15:45:00|125.19|122.79|125.84|123.44|125.97|123.57|125.06|122.66|0
1714060200000|2024-04-25 15:50:00|125.77|123.37|124.54|122.14|125.84|123.44|124.47|122.07|0
1714060500000|2024-04-25 15:55:00|124.6|122.2|123.19|120.79|124.93|122.53|123.19|120.79|0
1714060800000|2024-04-25 16:00:00|123.38|120.98|122.93|120.53|123.76|121.36|122.67|120.27|0
1714061100000|2024-04-25 16:05:00|122.87|120.47|122.42|120.02|122.99|120.59|121.91|119.51|0
1714061400000|2024-04-25 16:10:00|122.29|119.89|123.25|120.85|124.08|121.68|122.23|119.83|0
1714061700000|2024-04-25 16:15:00|123.18|120.78|122.41|120.01|123.18|120.78|121.78|119.38|0
1714062000000|2024-04-25 16:20:00|122.35|119.95|120.83|118.43|122.67|120.27|120.39|117.99|0
1714062300000|2024-04-25 16:25:00|120.76|118.36|120.39|117.99|121.02|118.62|120.13|117.73|0
1714062600000|2024-04-25 16:30:00|120.32|117.92|120.82|118.42|121.27|118.87|120.32|117.92|0
1714062900000|2024-04-25 16:35:00|120.76|118.36|119.95|117.55|122.71|120.31|119.95|117.55|0
1714063200000|2024-04-25 16:40:00|119.88|117.48|120.5|118.1|121.45|119.05|119.82|117.42|0
1714063500000|2024-04-25 16:45:00|120.63|118.23|120.69|118.29|120.88|118.48|120.19|117.79|0
1714063800000|2024-04-25 16:50:00|120.62|118.22|119.81|117.41|120.94|118.54|119.81|117.41|0
1714064100000|2024-04-25 16:55:00|119.87|117.47|119.43|117.03|119.87|117.47|118.87|116.47|0
1714064400000|2024-04-25 17:00:00|119.37|116.97|118.69|116.29|119.74|117.34|118.07|115.67|0
1714064700000|2024-04-25 17:05:00|118.62|116.22|119.31|116.91|119.49|117.09|118.38|115.98|0
1714065000000|2024-04-25 17:10:00|119.37|116.97|119.74|117.34|120.12|117.72|118.87|116.47|0
1714065300000|2024-04-25 17:15:00|119.8|117.4|119.96|117.56|119.99|117.59|119.49|117.09|0
1714065600000|2024-04-25 17:20:00|119.86|117.46|121.12|118.72|121.37|118.97|119.8|117.4|0
1714065900000|2024-04-25 17:25:00|121.18|118.78|119.55|117.15|121.24|118.84|119.42|117.02|0
1714066200000|2024-04-25 17:30:00|119.73|117.33|118.92|116.52|119.86|117.46|118.74|116.34|0
1714066500000|2024-04-25 17:35:00|118.86|116.46|116.46|114.06|118.86|116.46|116.4|114|0
1714066800000|2024-04-25 17:40:00|116.52|114.12|116.76|114.36|117.44|115.04|116.52|114.12|0
1714067100000|2024-04-25 17:45:00|116.7|114.3|115.61|113.21|116.83|114.43|115|112.6|0
1714067400000|2024-04-25 17:50:00|115.67|113.27|113.82|111.42|117.37|114.97|102.2|99.8|0
1714067700000|2024-04-25 17:55:00|113.88|111.48|114.48|112.08|114.85|112.45|113.82|111.42|0
1714068000000|2024-04-25 18:00:00|114.42|112.02|114.96|112.56|115.45|113.05|114.3|111.9|0
1714068300000|2024-04-25 18:05:00|114.9|112.5|114.42|112.02|115.21|112.81|114.12|111.72|0
1714068600000|2024-04-25 18:10:00|114.36|111.96|114.72|112.32|114.96|112.56|114.18|111.78|0
1714068900000|2024-04-25 18:15:00|114.66|112.26|114.29|111.89|114.66|112.26|114|111.6|0
1714069200000|2024-04-25 18:20:00|114.23|111.83|115.32|112.92|115.32|112.92|114.11|111.71|0
1714069500000|2024-04-25 18:25:00|115.26|112.86|118.01|115.61|118.14|115.74|115.26|112.86|0
1714069800000|2024-04-25 18:30:00|118.2|115.8|117.4|115|118.2|115.8|116.17|113.77|0
1714070100000|2024-04-25 18:35:00|117.46|115.06|117.7|115.3|118.2|115.8|117.21|114.81|0
1714070400000|2024-04-25 18:40:00|117.83|115.43|118.44|116.04|118.63|116.23|117.52|115.12|0
1714070700000|2024-04-25 18:45:00|118.5|116.1|118.32|115.92|118.69|116.29|118.13|115.73|0
1714071000000|2024-04-25 18:50:00|118.26|115.86|118.25|115.85|118.94|116.54|117.88|115.48|0
1714071300000|2024-04-25 18:55:00|118.32|115.92|117.08|114.68|118.94|116.54|116.83|114.43|0
1714071600000|2024-04-25 19:00:00|116.9|114.5|114.7|112.3|117.08|114.68|114.52|112.12|0
1714071900000|2024-04-25 19:05:00|114.82|112.42|115|112.6|115.55|113.15|114.34|111.94|0
1714072200000|2024-04-25 19:10:00|114.88|112.48|114.58|112.18|115.24|112.84|114.4|112|0
1714072500000|2024-04-25 19:15:00|114.52|112.12|112.96|110.56|114.64|112.24|112.84|110.44|0
1714072800000|2024-04-25 19:20:00|113.02|110.62|113.01|110.61|113.37|110.97|112.6|110.2|0
1714073100000|2024-04-25 19:25:00|113.13|110.73|112.89|110.49|113.55|111.15|112.71|110.31|0
1714073400000|2024-04-25 19:30:00|112.83|110.43|113.67|111.27|114.03|111.63|112.83|110.43|0
1714073700000|2024-04-25 19:35:00|113.79|111.39|114.69|112.29|114.81|112.41|113.79|111.39|0
1714074000000|2024-04-25 19:40:00|114.57|112.17|115.54|113.14|116.39|113.99|114.57|112.17|0
1714074300000|2024-04-25 19:45:00|115.72|113.32|116.27|113.87|116.33|113.93|115.35|112.95|0
1714074600000|2024-04-25 19:50:00|116.21|113.81|115.29|112.89|116.21|113.81|115.23|112.83|0
1714074900000|2024-04-25 19:55:00|115.47|113.07|114.62|112.22|115.65|113.25|114.5|112.1|0
1714075200000|2024-04-25 20:00:00|114.38|111.98|104.84|102.44|115.17|112.77|104.84|102.44|0
1714075500000|2024-04-25 20:05:00|105.01|102.61|104.15|101.75|105.63|103.23|99.99|97.59|0
1714075800000|2024-04-25 20:10:00|103.95|101.55|104.23|101.83|104.85|102.45|103.67|101.27|0
1714076100000|2024-04-25 20:15:00|104.01|101.61|104.4|102|104.51|102.11|103.67|101.27|0
1714076400000|2024-04-25 20:20:00|104.37|101.97|104.17|101.77|104.51|102.11|103.73|101.33|0
1714076700000|2024-04-25 20:25:00|104.23|101.83|104.51|102.11|105.18|102.78|104.23|101.83|0
1714077000000|2024-04-25 20:30:00|104.53|102.13|104.45|102.05|104.78|102.38|104.28|101.88|0
1714077300000|2024-04-25 20:35:00|104.5|102.1|103.55|101.15|104.5|102.1|103.5|101.1|0
1714077600000|2024-04-25 20:40:00|103.53|101.13|103.25|100.85|103.67|101.27|103.11|100.71|0
1714077900000|2024-04-25 20:45:00|103.16|100.76|102.64|100.24|103.61|101.21|102.61|100.21|0
1714078200000|2024-04-25 20:50:00|102.61|100.21|103.11|100.71|103.16|100.76|102.55|100.15|0
1714078500000|2024-04-25 20:55:00|103.05|100.65|102.69|100.29|103.44|101.04|102.69|100.29|0
1714078800000|2024-04-25 21:00:00|102.9|100.5|103.16|100.76|103.16|100.76|102.79|100.39|0
1714079100000|2024-04-25 21:05:00|103.22|100.82|103.4|101|103.54|101.14|103.1|100.7|0
1714079400000|2024-04-25 21:10:00|103.42|101.02|103.52|101.12|103.55|101.15|103.42|101.02|0
1714079700000|2024-04-25 21:15:00|103.63|101.23|103.7|101.3|103.82|101.42|103.59|101.19|0
1714080000000|2024-04-25 21:20:00|103.75|101.35|103.86|101.46|103.86|101.46|103.75|101.35|0
1714080300000|2024-04-25 21:25:00|103.88|101.48|104.14|101.74|104.19|101.79|103.86|101.46|0
1714080600000|2024-04-25 21:30:00|104.13|101.73|104.37|101.97|104.52|102.12|104.13|101.73|0
1714080900000|2024-04-25 21:35:00|104.41|102.01|104.21|101.81|104.42|102.02|104.2|101.8|0
1714081200000|2024-04-25 21:40:00|104.22|101.82|104.24|101.84|104.31|101.91|104.17|101.77|0
1714081500000|2024-04-25 21:45:00|104.28|101.88|104.38|101.98|104.51|102.11|104.25|101.85|0
1714081800000|2024-04-25 21:50:00|104.41|102.01|104.27|101.87|104.55|102.15|104.27|101.87|0
1714082100000|2024-04-25 21:55:00|104.28|101.88|103.59|101.19|104.47|102.07|102.97|100.57|0
1714082400000|2024-04-25 22:00:00|102.4|100|104.34|101.94|104.76|102.36|102.4|100|0
1714082700000|2024-04-25 22:05:00|104.45|102.05|104.81|102.41|105.49|103.09|104.45|102.05|0
1714083000000|2024-04-25 22:10:00|104.7|102.3|104.67|102.27|105.29|102.89|104.67|102.27|0
1714083300000|2024-04-25 22:15:00|104.64|102.24|105.09|102.69|105.23|102.83|104.64|102.24|0
1714083600000|2024-04-25 22:20:00|105.14|102.74|104.86|102.46|105.31|102.91|104.86|102.46|0
1714083900000|2024-04-25 22:25:00|104.8|102.4|105.03|102.63|105.25|102.85|104.8|102.4|0
1714084200000|2024-04-25 22:30:00|105.08|102.68|104.91|102.51|105.08|102.68|104.69|102.29|0
1714084500000|2024-04-25 22:35:00|104.86|102.46|104.69|102.29|104.97|102.57|104.63|102.23|0
1714084800000|2024-04-25 22:40:00|104.72|102.32|104.52|102.12|104.8|102.4|104.35|101.95|0
1714085100000|2024-04-25 22:45:00|104.57|102.17|104.68|102.28|104.74|102.34|104.4|102|0
1714085400000|2024-04-25 22:50:00|104.74|102.34|104.82|102.42|104.91|102.51|104.57|102.17|0
1714085700000|2024-04-25 22:55:00|104.85|102.45|104.6|102.2|104.85|102.45|104.57|102.17|0
1714086000000|2024-04-25 23:00:00|104.65|102.25|104.68|102.28|105.13|102.73|104.51|102.11|0
1714086300000|2024-04-25 23:05:00|104.65|102.25|104.88|102.48|104.96|102.56|104.62|102.22|0
1714086600000|2024-04-25 23:10:00|104.9|102.5|105.29|102.89|105.75|103.35|104.9|102.5|0
1714086900000|2024-04-25 23:15:00|105.24|102.84|105.12|102.72|105.41|103.01|105.07|102.67|0
1714087200000|2024-04-25 23:20:00|105.18|102.78|105.18|102.78|105.24|102.84|105.01|102.61|0
1714087500000|2024-04-25 23:25:00|105.21|102.81|105.57|103.17|105.63|103.23|105.18|102.78|0
1714087800000|2024-04-25 23:30:00|105.49|103.09|105.8|103.4|105.8|103.4|105.29|102.89|0
1714088100000|2024-04-25 23:35:00|105.74|103.34|105.8|103.4|105.97|103.57|105.51|103.11|0
1714088400000|2024-04-25 23:40:00|105.74|103.34|105.45|103.05|105.8|103.4|105.43|103.03|0
1714088700000|2024-04-25 23:45:00|105.4|103|105.11|102.71|105.51|103.11|105.06|102.66|0
1714089000000|2024-04-25 23:50:00|105.14|102.74|105.34|102.94|105.51|103.11|105.06|102.66|0
1714089300000|2024-04-25 23:55:00|105.39|102.99|105.45|103.05|105.51|103.11|105.28|102.88|0
1714089600000|2024-04-26 00:00:00|105.56|103.16|105.84|103.44|105.9|103.5|105.45|103.05|0
1714089900000|2024-04-26 00:05:00|105.9|103.5|105.56|103.16|106.01|103.61|105.39|102.99|0
1714090200000|2024-04-26 00:10:00|105.48|103.08|105.33|102.93|105.61|103.21|105.11|102.71|0
1714090500000|2024-04-26 00:15:00|105.39|102.99|105.39|102.99|105.73|103.33|105.3|102.9|0
1714090800000|2024-04-26 00:20:00|105.33|102.93|105.55|103.15|105.67|103.27|105.22|102.82|0
1714091100000|2024-04-26 00:25:00|105.53|103.13|105.33|102.93|105.61|103.21|105.1|102.7|0
1714091400000|2024-04-26 00:30:00|105.3|102.9|105.19|102.79|105.36|102.96|105.16|102.76|0
1714091700000|2024-04-26 00:35:00|105.21|102.81|105.21|102.81|105.27|102.87|105.02|102.62|0
1714092000000|2024-04-26 00:40:00|105.24|102.84|105.27|102.87|105.44|103.04|105.13|102.73|0
1714092300000|2024-04-26 00:45:00|105.24|102.84|105.29|102.89|105.41|103.01|105.1|102.7|0
1714092600000|2024-04-26 00:50:00|105.26|102.86|105.21|102.81|105.38|102.98|105.15|102.75|0
1714092900000|2024-04-26 00:55:00|105.26|102.86|105.23|102.83|105.32|102.92|105.09|102.69|0
1714093200000|2024-04-26 01:00:00|105.2|102.8|105.2|102.8|105.43|103.03|105.15|102.75|0
1714093500000|2024-04-26 01:05:00|105.26|102.86|105.37|102.97|105.48|103.08|105.2|102.8|0
1714093800000|2024-04-26 01:10:00|105.31|102.91|105.65|103.25|105.71|103.31|105.31|102.91|0
1714094100000|2024-04-26 01:15:00|105.54|103.14|104.95|102.55|105.65|103.25|104.92|102.52|0
1714094400000|2024-04-26 01:20:00|104.97|102.57|105|102.6|105.03|102.63|104.86|102.46|0
1714094700000|2024-04-26 01:25:00|104.97|102.57|104.91|102.51|105.08|102.68|104.86|102.46|0
1714095000000|2024-04-26 01:30:00|104.86|102.46|104.69|102.29|104.94|102.54|104.55|102.15|0
1714095300000|2024-04-26 01:35:00|104.66|102.26|104.46|102.06|104.69|102.29|104.24|101.84|0
1714095600000|2024-04-26 01:40:00|104.52|102.12|104.4|102|104.6|102.2|104.35|101.95|0
1714095900000|2024-04-26 01:45:00|104.38|101.98|104.57|102.17|104.63|102.23|104.35|101.95|0
1714096200000|2024-04-26 01:50:00|104.63|102.23|104.4|102|104.68|102.28|104.4|102|0
1714096500000|2024-04-26 01:55:00|104.46|102.06|104.51|102.11|104.62|102.22|104.46|102.06|0
1714096800000|2024-04-26 02:00:00|104.54|102.14|104.4|102|104.62|102.22|104.34|101.94|0
1714097100000|2024-04-26 02:05:00|104.43|102.03|104.45|102.05|104.56|102.16|104.4|102|0
1714097400000|2024-04-26 02:10:00|104.48|102.08|104.34|101.94|104.48|102.08|104.23|101.83|0
1714097700000|2024-04-26 02:15:00|104.28|101.88|104.28|101.88|104.34|101.94|104.2|101.8|0
1714098000000|2024-04-26 02:20:00|104.31|101.91|104.42|102.02|104.56|102.16|104.28|101.88|0
1714098300000|2024-04-26 02:25:00|104.39|101.99|104.36|101.96|104.56|102.16|104.36|101.96|0
1714098600000|2024-04-26 02:30:00|104.33|101.93|104.3|101.9|104.39|101.99|104.25|101.85|0
1714098900000|2024-04-26 02:35:00|104.28|101.88|104.44|102.04|104.44|102.04|104.28|101.88|0
1714099200000|2024-04-26 02:40:00|104.47|102.07|104.83|102.43|104.83|102.43|104.47|102.07|0
1714099500000|2024-04-26 02:45:00|104.86|102.46|105.11|102.71|105.31|102.91|104.86|102.46|0
1714099800000|2024-04-26 02:50:00|105.09|102.69|104.77|102.37|105.11|102.71|104.75|102.35|0
1714100100000|2024-04-26 02:55:00|104.8|102.4|104.86|102.46|104.94|102.54|104.75|102.35|0
1714100400000|2024-04-26 03:00:00|104.88|102.48|104.74|102.34|104.88|102.48|104.66|102.26|0
1714100700000|2024-04-26 03:05:00|104.77|102.37|104.66|102.26|104.83|102.43|104.66|102.26|0
1714101000000|2024-04-26 03:10:00|104.63|102.23|104.54|102.14|104.82|102.42|104.49|102.09|0
1714101300000|2024-04-26 03:15:00|104.6|102.2|104.48|102.08|104.6|102.2|104.46|102.06|0
1714101600000|2024-04-26 03:20:00|104.46|102.06|103.84|101.44|104.63|102.23|103.84|101.44|0
1714101900000|2024-04-26 03:25:00|103.81|101.41|103.98|101.58|104.34|101.94|103.81|101.41|0
1714102200000|2024-04-26 03:30:00|103.92|101.52|103.98|101.58|104.03|101.63|103.7|101.3|0
1714102500000|2024-04-26 03:35:00|104.03|101.63|104.48|102.08|104.59|102.19|103.92|101.52|0
1714102800000|2024-04-26 03:40:00|104.51|102.11|104.64|102.24|104.7|102.3|104.37|101.97|0
1714103100000|2024-04-26 03:45:00|104.59|102.19|104.48|102.08|104.7|102.3|104.36|101.96|0
1714103400000|2024-04-26 03:50:00|104.45|102.05|104.36|101.96|104.48|102.08|104.19|101.79|0
1714103700000|2024-04-26 03:55:00|104.39|101.99|104.22|101.82|104.47|102.07|104.19|101.79|0
1714104000000|2024-04-26 04:00:00|104.19|101.79|104.53|102.13|104.53|102.13|104.19|101.79|0
1714104300000|2024-04-26 04:05:00|104.5|102.1|104.36|101.96|104.64|102.24|104.3|101.9|0
1714104600000|2024-04-26 04:10:00|104.3|101.9|104.3|101.9|104.36|101.96|104.19|101.79|0
1714104900000|2024-04-26 04:15:00|104.33|101.93|104.41|102.01|104.41|102.01|104.24|101.84|0
1714105200000|2024-04-26 04:20:00|104.35|101.95|104.13|101.73|104.35|101.95|104.13|101.73|0
1714105500000|2024-04-26 04:25:00|104.07|101.67|104.01|101.61|104.13|101.73|103.96|101.56|0
1714105800000|2024-04-26 04:30:00|103.99|101.59|104.01|101.61|104.01|101.61|103.88|101.48|0
1714106100000|2024-04-26 04:35:00|104.07|101.67|104.18|101.78|104.29|101.89|104.01|101.61|0
1714106400000|2024-04-26 04:40:00|104.12|101.72|104.09|101.69|104.12|101.72|104.04|101.64|0
1714106700000|2024-04-26 04:45:00|104.07|101.67|103.98|101.58|104.12|101.72|103.98|101.58|0
1714107000000|2024-04-26 04:50:00|104.01|101.61|104.23|101.83|104.23|101.83|104.01|101.61|0
1714107300000|2024-04-26 04:55:00|104.29|101.89|104.34|101.94|104.4|102|104.23|101.83|0
1714107600000|2024-04-26 05:00:00|104.4|102|104.45|102.05|104.56|102.16|104.23|101.83|0
1714107900000|2024-04-26 05:05:00|104.51|102.11|104.51|102.11|104.67|102.27|104.37|101.97|0
1714108200000|2024-04-26 05:10:00|104.53|102.13|104.39|101.99|104.56|102.16|104.34|101.94|0
1714108500000|2024-04-26 05:15:00|104.34|101.94|104.17|101.77|104.45|102.05|104.11|101.71|0
1714108800000|2024-04-26 05:20:00|104.11|101.71|104.19|101.79|104.39|101.99|104.11|101.71|0
1714109100000|2024-04-26 05:25:00|104.22|101.82|104.27|101.87|104.44|102.04|104.16|101.76|0
1714109400000|2024-04-26 05:30:00|104.3|101.9|104.27|101.87|104.44|102.04|104.22|101.82|0
1714109700000|2024-04-26 05:35:00|104.22|101.82|103.94|101.54|104.33|101.93|103.88|101.48|0
1714110000000|2024-04-26 05:40:00|103.99|101.59|103.88|101.48|104.16|101.76|103.88|101.48|0
1714110300000|2024-04-26 05:45:00|103.85|101.45|103.54|101.14|103.93|101.53|103.54|101.14|0
1714110600000|2024-04-26 05:50:00|103.6|101.2|103.43|101.03|103.77|101.37|103.38|100.98|0
1714110900000|2024-04-26 05:55:00|103.49|101.09|103.54|101.14|103.71|101.31|103.49|101.09|0
1714111200000|2024-04-26 06:00:00|103.48|101.08|103.57|101.17|103.65|101.25|103.32|100.92|0
1714111500000|2024-04-26 06:05:00|103.59|101.19|103.7|101.3|103.7|101.3|103.2|100.8|0
1714111800000|2024-04-26 06:10:00|103.65|101.25|103.65|101.25|103.87|101.47|103.57|101.17|0
1714112100000|2024-04-26 06:15:00|103.7|101.3|103.76|101.36|103.87|101.47|103.59|101.19|0
1714112400000|2024-04-26 06:20:00|103.79|101.39|103.59|101.19|103.95|101.55|103.56|101.16|0
1714112700000|2024-04-26 06:25:00|103.64|101.24|103.18|100.78|103.92|101.52|103.04|100.64|0
1714113000000|2024-04-26 06:30:00|103.12|100.72|103.12|100.72|103.29|100.89|103.12|100.72|0
1714113300000|2024-04-26 06:35:00|103.18|100.78|102.84|100.44|103.18|100.78|102.68|100.28|0
1714113600000|2024-04-26 06:40:00|102.79|100.39|102.56|100.16|103.01|100.61|102.56|100.16|0
1714113900000|2024-04-26 06:45:00|102.4|100|102.95|100.55|102.98|100.58|102.4|100|0
1714114200000|2024-04-26 06:50:00|102.92|100.52|103.11|100.71|103.23|100.83|102.89|100.49|0
1714114500000|2024-04-26 06:55:00|103.06|100.66|103.28|100.88|103.28|100.88|103|100.6|0
1714114800000|2024-04-26 07:00:00|103.33|100.93|103.78|101.38|104|101.6|103.17|100.77|0
1714115100000|2024-04-26 07:05:00|103.84|101.44|104.39|101.99|104.62|102.22|103.78|101.38|0
1714115400000|2024-04-26 07:10:00|104.45|102.05|104.28|101.88|104.62|102.22|104.06|101.66|0
1714115700000|2024-04-26 07:15:00|104.22|101.82|104.22|101.82|104.53|102.13|104.17|101.77|0
1714116000000|2024-04-26 07:20:00|104.2|101.8|104.59|102.19|104.73|102.33|104.17|101.77|0
1714116300000|2024-04-26 07:25:00|104.56|102.16|104.33|101.93|104.61|102.21|104.22|101.82|0
1714116600000|2024-04-26 07:30:00|104.3|101.9|104.33|101.93|104.5|102.1|104.08|101.68|0
1714116900000|2024-04-26 07:35:00|104.36|101.96|103.99|101.59|104.39|101.99|103.99|101.59|0
1714117200000|2024-04-26 07:40:00|103.96|101.56|103.77|101.37|104.1|101.7|103.77|101.37|0
1714117500000|2024-04-26 07:45:00|103.82|101.42|103.93|101.53|103.93|101.53|103.65|101.25|0
1714117800000|2024-04-26 07:50:00|103.88|101.48|103.71|101.31|104.44|102.04|103.71|101.31|0
1714118100000|2024-04-26 07:55:00|103.76|101.36|104.15|101.75|104.27|101.87|103.71|101.31|0
1714118400000|2024-04-26 08:00:00|104.27|101.87|104.32|101.92|104.55|102.15|104.1|101.7|0
1714118700000|2024-04-26 08:05:00|104.38|101.98|104.21|101.81|104.49|102.09|103.93|101.53|0
1714119000000|2024-04-26 08:10:00|104.15|101.75|104.22|101.82|104.47|102.07|103.76|101.36|0
1714119300000|2024-04-26 08:15:00|104.28|101.88|104.05|101.65|104.56|102.16|104.05|101.65|0
1714119600000|2024-04-26 08:20:00|103.99|101.59|104.38|101.98|104.61|102.21|103.94|101.54|0
1714119900000|2024-04-26 08:25:00|104.44|102.04|104.33|101.93|104.78|102.38|104.27|101.87|0
1714120200000|2024-04-26 08:30:00|104.38|101.98|104.47|102.07|104.49|102.09|104.16|101.76|0
1714120500000|2024-04-26 08:35:00|104.44|102.04|104.89|102.49|104.89|102.49|104.44|102.04|0
1714120800000|2024-04-26 08:40:00|104.83|102.43|104.6|102.2|104.94|102.54|104.55|102.15|0
1714121100000|2024-04-26 08:45:00|104.63|102.23|104.83|102.43|104.83|102.43|104.38|101.98|0
1714121400000|2024-04-26 08:50:00|104.77|102.37|105.22|102.82|105.28|102.88|104.63|102.23|0
1714121700000|2024-04-26 08:55:00|105.28|102.88|105.27|102.87|105.5|103.1|105.11|102.71|0
1714122000000|2024-04-26 09:00:00|105.22|102.82|105.61|103.21|105.61|103.21|105.22|102.82|0
1714122300000|2024-04-26 09:05:00|105.56|103.16|105.44|103.04|105.61|103.21|105.27|102.87|0
1714122600000|2024-04-26 09:10:00|105.41|103.01|105.89|103.49|106.06|103.66|105.38|102.98|0
1714122900000|2024-04-26 09:15:00|105.84|103.44|106.29|103.89|106.4|104|105.72|103.32|0
1714123200000|2024-04-26 09:20:00|106.32|103.92|106.06|103.66|106.35|103.95|105.98|103.58|0
1714123500000|2024-04-26 09:25:00|106.12|103.72|105.94|103.54|106.23|103.83|105.94|103.54|0
1714123800000|2024-04-26 09:30:00|106|103.6|105.55|103.15|106.12|103.72|105.55|103.15|0
1714124100000|2024-04-26 09:35:00|105.58|103.18|105.54|103.14|105.66|103.26|105.43|103.03|0
1714124400000|2024-04-26 09:40:00|105.6|103.2|105.26|102.86|105.6|103.2|105.15|102.75|0
1714124700000|2024-04-26 09:45:00|105.32|102.92|105.2|102.8|105.32|102.92|105.03|102.63|0
1714125000000|2024-04-26 09:50:00|105.15|102.75|105.26|102.86|105.31|102.91|105.06|102.66|0
1714125300000|2024-04-26 09:55:00|105.14|102.74|105.37|102.97|105.65|103.25|105.03|102.63|0
1714125600000|2024-04-26 10:00:00|105.31|102.91|105.54|103.14|105.59|103.19|105.2|102.8|0
1714125900000|2024-04-26 10:05:00|105.51|103.11|105.2|102.8|105.51|103.11|105.14|102.74|0
1714126200000|2024-04-26 10:10:00|105.25|102.85|105.59|103.19|105.59|103.19|105.02|102.62|0
1714126500000|2024-04-26 10:15:00|105.53|103.13|105.25|102.85|105.7|103.3|105.19|102.79|0
1714126800000|2024-04-26 10:20:00|105.19|102.79|104.96|102.56|105.19|102.79|104.88|102.48|0
1714127100000|2024-04-26 10:25:00|105.02|102.62|104.79|102.39|105.02|102.62|104.74|102.34|0
1714127400000|2024-04-26 10:30:00|105.19|102.79|105.19|102.79|105.53|103.13|104.85|102.45|0
1714127700000|2024-04-26 10:35:00|105.13|102.73|105.07|102.67|105.36|102.96|104.93|102.53|0
1714128000000|2024-04-26 10:40:00|105.13|102.73|105.82|103.42|105.93|103.53|104.9|102.5|0
1714128300000|2024-04-26 10:45:00|105.76|103.36|105.76|103.36|105.88|103.48|105.54|103.14|0
1714128600000|2024-04-26 10:50:00|105.7|103.3|106.04|103.64|106.04|103.64|105.65|103.25|0
1714128900000|2024-04-26 10:55:00|106.1|103.7|106.1|103.7|106.61|104.21|106.04|103.64|0
1714129200000|2024-04-26 11:00:00|106.04|103.64|105.59|103.19|106.04|103.64|105.47|103.07|0
1714129500000|2024-04-26 11:05:00|105.64|103.24|104.99|102.59|105.64|103.24|104.83|102.43|0
1714129800000|2024-04-26 11:10:00|104.96|102.56|104.68|102.28|104.96|102.56|104.51|102.11|0
1714130100000|2024-04-26 11:15:00|104.74|102.34|104.85|102.45|105.02|102.62|104.57|102.17|0
1714130400000|2024-04-26 11:20:00|104.82|102.42|105.13|102.73|105.24|102.84|104.62|102.22|0
1714130700000|2024-04-26 11:25:00|105.07|102.67|105.18|102.78|105.47|103.07|105.07|102.67|0
1714131000000|2024-04-26 11:30:00|105.13|102.73|105.29|102.89|105.3|102.9|105.01|102.61|0
1714131300000|2024-04-26 11:35:00|105.35|102.95|105.89|103.49|105.91|103.51|105.01|102.61|0
1714131600000|2024-04-26 11:40:00|105.86|103.46|105.4|103|105.97|103.57|105.38|102.98|0
1714131900000|2024-04-26 11:45:00|105.43|103.03|105.52|103.12|105.52|103.12|105.12|102.72|0
1714132200000|2024-04-26 11:50:00|105.46|103.06|105.18|102.78|105.74|103.34|105.01|102.61|0
1714132500000|2024-04-26 11:55:00|105.12|102.72|105.29|102.89|105.51|103.11|105.12|102.72|0
1714132800000|2024-04-26 12:00:00|105.32|102.92|105.51|103.11|105.74|103.34|105.29|102.89|0
1714133100000|2024-04-26 12:05:00|105.57|103.17|105.96|103.56|106.02|103.62|105.4|103|0
1714133400000|2024-04-26 12:10:00|106.02|103.62|105.28|102.88|106.19|103.79|105|102.6|0
1714133700000|2024-04-26 12:15:00|105.17|102.77|105.2|102.8|105.39|102.99|104.94|102.54|0
1714134000000|2024-04-26 12:20:00|105.28|102.88|105.5|103.1|105.84|103.44|105.22|102.82|0
1714134300000|2024-04-26 12:25:00|105.56|103.16|105.93|103.53|106.38|103.98|105.31|102.91|0
1714134600000|2024-04-26 12:30:00|105.48|103.08|103.1|100.7|105.48|103.08|100.9|98.5|0
1714134900000|2024-04-26 12:35:00|103.48|101.08|103.2|100.8|104.77|102.37|102.49|100.09|0
1714135200000|2024-04-26 12:40:00|103.54|101.14|103.48|101.08|105.05|102.65|103.48|101.08|0
1714135500000|2024-04-26 12:45:00|103.29|100.89|105.38|102.98|106.06|103.66|103.29|100.89|0
1714135800000|2024-04-26 12:50:00|105.33|102.93|106.8|104.4|107.12|104.72|105.3|102.9|0
1714136100000|2024-04-26 12:55:00|106.86|104.46|105.44|103.04|106.86|104.46|105.32|102.92|0
1714136400000|2024-04-26 13:00:00|105.38|102.98|105.38|102.98|105.41|103.01|104.26|101.86|0
1714136700000|2024-04-26 13:05:00|105.32|102.92|105.77|103.37|106.17|103.77|104.98|102.58|0
1714137000000|2024-04-26 13:10:00|105.72|103.32|106.51|104.11|106.68|104.28|105.55|103.15|0
1714137300000|2024-04-26 13:15:00|106.48|104.08|106.34|103.94|106.48|104.08|105.83|103.43|0
1714137600000|2024-04-26 13:20:00|106.39|103.99|106.16|103.76|106.62|104.22|105.94|103.54|0
1714137900000|2024-04-26 13:25:00|106.22|103.82|107.25|104.85|108.28|105.88|105.77|103.37|0
1714138200000|2024-04-26 13:30:00|107.3|104.9|105.6|103.2|107.93|105.53|105.48|103.08|0
1714138500000|2024-04-26 13:35:00|105.54|103.14|103.61|101.21|105.54|103.14|103.39|100.99|0
1714138800000|2024-04-26 13:40:00|103.5|101.1|104.39|101.99|105.07|102.67|103.5|101.1|0
1714139100000|2024-04-26 13:45:00|104.51|102.11|103.44|101.04|104.51|102.11|103.44|101.04|0
1714139400000|2024-04-26 13:50:00|103.33|100.93|101.99|99.59|103.66|101.26|101.77|99.37|0
1714139700000|2024-04-26 13:55:00|102.05|99.65|102.46|100.06|103.33|100.93|101.49|99.09|0
1714140000000|2024-04-26 14:00:00|102.27|99.87|100.86|98.46|102.79|100.39|100.59|98.19|0
1714140300000|2024-04-26 14:05:00|100.75|98.35|100.69|98.29|102.62|100.22|100.47|98.07|0
1714140600000|2024-04-26 14:10:00|100.8|98.4|100.15|97.75|100.8|98.4|99.88|97.48|0
1714140900000|2024-04-26 14:15:00|100.09|97.69|100.36|97.96|100.74|98.34|99.87|97.47|0
1714141200000|2024-04-26 14:20:00|100.31|97.91|100.09|97.69|101.13|98.73|99.98|97.58|0
1714141500000|2024-04-26 14:25:00|100.14|97.74|103.08|100.68|103.08|100.68|100.14|97.74|0
1714141800000|2024-04-26 14:30:00|103.14|100.74|101.98|99.58|103.8|101.4|101.98|99.58|0
1714142100000|2024-04-26 14:35:00|102.09|99.69|102.3|99.9|102.58|100.18|101.59|99.19|0
1714142400000|2024-04-26 14:40:00|102.25|99.85|102.63|100.23|102.8|100.4|101.97|99.57|0
1714142700000|2024-04-26 14:45:00|102.58|100.18|101.92|99.52|102.91|100.51|101.75|99.35|0
1714143000000|2024-04-26 14:50:00|101.97|99.57|101.37|98.97|102.96|100.56|101.37|98.97|0
1714143300000|2024-04-26 14:55:00|101.31|98.91|102.08|99.68|102.25|99.85|101.31|98.91|0
1714143600000|2024-04-26 15:00:00|102.03|99.63|101.31|98.91|102.03|99.63|100.34|97.94|0
1714143900000|2024-04-26 15:05:00|101.21|98.81|102.13|99.73|102.35|99.95|101.1|98.7|0
1714144200000|2024-04-26 15:10:00|102.02|99.62|103.57|101.17|104.35|101.95|102.02|99.62|0
1714144500000|2024-04-26 15:15:00|103.63|101.23|102.68|100.28|103.96|101.56|102.46|100.06|0
1714144800000|2024-04-26 15:20:00|102.62|100.22|103.83|101.43|104.17|101.77|102.62|100.22|0
1714145100000|2024-04-26 15:25:00|103.89|101.49|103.33|100.93|103.89|101.49|103|100.6|0
1714145400000|2024-04-26 15:30:00|103.27|100.87|103.55|101.15|103.77|101.37|102.94|100.54|0
1714145700000|2024-04-26 15:35:00|103.61|101.21|103.22|100.82|103.66|101.26|103|100.6|0
1714146000000|2024-04-26 15:40:00|103.16|100.76|101.84|99.44|103.36|100.96|101.84|99.44|0
1714146300000|2024-04-26 15:45:00|101.78|99.38|101.78|99.38|102.22|99.82|101.62|99.22|0
1714146600000|2024-04-26 15:50:00|101.72|99.32|102.49|100.09|102.88|100.48|101.67|99.27|0
1714146900000|2024-04-26 15:55:00|102.44|100.04|102.38|99.98|102.77|100.37|102.22|99.82|0
1714147200000|2024-04-26 16:00:00|102.44|100.04|102.65|100.25|103.38|100.98|102.44|100.04|0
1714147500000|2024-04-26 16:05:00|102.6|100.2|102.54|100.14|103.1|100.7|102.54|100.14|0
1714147800000|2024-04-26 16:10:00|102.49|100.09|102.16|99.76|102.71|100.31|102.1|99.7|0
1714148100000|2024-04-26 16:15:00|102.1|99.7|102.21|99.81|102.54|100.14|102.05|99.65|0
1714148400000|2024-04-26 16:20:00|102.26|99.86|102.1|99.7|102.48|100.08|101.93|99.53|0
1714148700000|2024-04-26 16:25:00|102.04|99.64|101.82|99.42|102.21|99.81|101.77|99.37|0
1714149000000|2024-04-26 16:30:00|101.93|99.53|101.66|99.26|102.37|99.97|101.66|99.26|0
1714149300000|2024-04-26 16:35:00|101.71|99.31|101.05|98.65|101.76|99.36|101|98.6|0
1714149600000|2024-04-26 16:40:00|101|98.6|101.27|98.87|101.65|99.25|100.94|98.54|0
1714149900000|2024-04-26 16:45:00|101.32|98.92|100.6|98.2|102.21|99.81|100.44|98.04|0
1714150200000|2024-04-26 16:50:00|100.55|98.15|100.27|97.87|100.71|98.31|100.27|97.87|0
1714150500000|2024-04-26 16:55:00|100.22|97.82|99.73|97.33|100.27|97.87|99.73|97.33|0
1714150800000|2024-04-26 17:00:00|99.68|97.28|99.89|97.49|100.27|97.87|99.41|97.01|0
1714151100000|2024-04-26 17:05:00|99.84|97.44|100.05|97.65|100.22|97.82|99.62|97.22|0
1714151400000|2024-04-26 17:10:00|100|97.6|99.67|97.27|100.11|97.71|99.62|97.22|0
1714151700000|2024-04-26 17:15:00|99.62|97.22|99.94|97.54|100.05|97.65|99.4|97|0
1714152000000|2024-04-26 17:20:00|99.83|97.43|99.51|97.11|99.89|97.49|99.4|97|0
1714152300000|2024-04-26 17:25:00|99.45|97.05|99.61|97.21|99.78|97.38|99.18|96.78|0
1714152600000|2024-04-26 17:30:00|99.51|97.11|99.34|96.94|99.88|97.48|99.02|96.62|0
1714152900000|2024-04-26 17:35:00|99.4|97|99.5|97.1|99.72|97.32|99.02|96.62|0
1714153200000|2024-04-26 17:40:00|99.56|97.16|100.04|97.64|100.69|98.29|99.56|97.16|0
1714153500000|2024-04-26 17:45:00|99.99|97.59|99.39|96.99|99.99|97.59|99.23|96.83|0
1714153800000|2024-04-26 17:50:00|99.28|96.88|99.55|97.15|99.55|97.15|99.23|96.83|0
1714154100000|2024-04-26 17:55:00|99.61|97.21|100.04|97.64|100.14|97.74|99.55|97.15|0
1714154400000|2024-04-26 18:00:00|99.98|97.58|100.47|98.07|100.69|98.29|99.87|97.47|0
1714154700000|2024-04-26 18:05:00|100.52|98.12|100.41|98.01|100.52|98.12|100.09|97.69|0
1714155000000|2024-04-26 18:10:00|100.47|98.07|100.52|98.12|100.58|98.18|100.09|97.69|0
1714155300000|2024-04-26 18:15:00|100.47|98.07|100.9|98.5|100.95|98.55|100.25|97.85|0
1714155600000|2024-04-26 18:20:00|100.95|98.55|100.95|98.55|101.17|98.77|100.57|98.17|0
1714155900000|2024-04-26 18:25:00|100.9|98.5|101.01|98.61|101.39|98.99|100.84|98.44|0
1714156200000|2024-04-26 18:30:00|101.06|98.66|101.77|99.37|101.83|99.43|101.06|98.66|0
1714156500000|2024-04-26 18:35:00|101.72|99.32|100.73|98.33|101.72|99.32|100.73|98.33|0
1714156800000|2024-04-26 18:40:00|100.78|98.38|100.78|98.38|101|98.6|100.51|98.11|0
1714157100000|2024-04-26 18:45:00|100.84|98.44|100.94|98.54|101.16|98.76|100.51|98.11|0
1714157400000|2024-04-26 18:50:00|100.89|98.49|101.16|98.76|101.27|98.87|100.78|98.38|0
1714157700000|2024-04-26 18:55:00|101.22|98.82|100.07|97.67|101.49|99.09|100.07|97.67|0
1714158000000|2024-04-26 19:00:00|100.18|97.78|100.34|97.94|100.78|98.38|99.91|97.51|0
1714158300000|2024-04-26 19:05:00|100.4|98|99.96|97.56|100.5|98.1|99.91|97.51|0
1714158600000|2024-04-26 19:10:00|99.91|97.51|98.93|96.53|100.23|97.83|98.72|96.32|0
1714158900000|2024-04-26 19:15:00|98.99|96.59|98.93|96.53|99.25|96.85|98.77|96.37|0
1714159200000|2024-04-26 19:20:00|98.98|96.58|98.5|96.1|99.04|96.64|98.44|96.04|0
1714159500000|2024-04-26 19:25:00|98.55|96.15|98.33|95.93|98.66|96.26|98.28|95.88|0
1714159800000|2024-04-26 19:30:00|98.39|95.99|99.2|96.8|99.25|96.85|98.33|95.93|0
1714160100000|2024-04-26 19:35:00|99.14|96.74|99.41|97.01|99.57|97.17|99.03|96.63|0
1714160400000|2024-04-26 19:40:00|99.46|97.06|102.05|99.65|102.33|99.93|99.3|96.9|0
1714160700000|2024-04-26 19:45:00|102.11|99.71|101.39|98.99|102.16|99.76|101.12|98.72|0
1714161000000|2024-04-26 19:50:00|101.45|99.05|101.89|99.49|101.94|99.54|101.28|98.88|0
1714161300000|2024-04-26 19:55:00|101.72|99.32|103.04|100.64|103.04|100.64|101.72|99.32|0
1714161600000|2024-04-26 20:00:00|102.66|100.26|102.54|100.14|102.88|100.48|102.43|100.03|0
1714161900000|2024-04-26 20:05:00|102.6|100.2|102.54|100.14|102.6|100.2|102.32|99.92|0
1714162200000|2024-04-26 20:10:00|102.49|100.09|102.82|100.42|102.93|100.53|102.49|100.09|0
1714350000000|2024-04-29 00:20:00|102.16|99.76|102.16|99.76|102.32|99.92|102.16|99.76|0
1714350300000|2024-04-29 00:25:00|102.21|99.81|102.1|99.7|102.21|99.81|102.05|99.65|0
1714350600000|2024-04-29 00:30:00|102.05|99.65|101.94|99.54|102.1|99.7|101.88|99.48|0
1714350900000|2024-04-29 00:35:00|101.88|99.48|101.77|99.37|101.91|99.51|101.69|99.29|0
1714351200000|2024-04-29 00:40:00|101.83|99.43|101.66|99.26|101.91|99.51|101.61|99.21|0
1714351500000|2024-04-29 00:45:00|101.61|99.21|101.71|99.31|101.77|99.37|101.55|99.15|0
1714351800000|2024-04-29 00:50:00|101.66|99.26|101.55|99.15|101.66|99.26|101.49|99.09|0
1714352100000|2024-04-29 00:55:00|101.49|99.09|101.6|99.2|101.63|99.23|101.44|99.04|0
1714352400000|2024-04-29 01:00:00|101.66|99.26|101.6|99.2|101.76|99.36|101.55|99.15|0
1714352700000|2024-04-29 01:05:00|101.55|99.15|101.33|98.93|101.6|99.2|101.27|98.87|0
1714353000000|2024-04-29 01:10:00|101.27|98.87|101.43|99.03|101.49|99.09|101.27|98.87|0
1714353300000|2024-04-29 01:15:00|101.38|98.98|101.38|98.98|101.38|98.98|101.19|98.79|0
1714353600000|2024-04-29 01:20:00|101.43|99.03|101.32|98.92|101.54|99.14|101.32|98.92|0
1714353900000|2024-04-29 01:25:00|101.27|98.87|101.26|98.86|101.38|98.98|101.26|98.86|0
1714354200000|2024-04-29 01:30:00|101.29|98.89|101.26|98.86|101.43|99.03|101.26|98.86|0
1714354500000|2024-04-29 01:35:00|101.21|98.81|101.15|98.75|101.48|99.08|101.05|98.65|0
1714354800000|2024-04-29 01:40:00|101.18|98.78|101.15|98.75|101.37|98.97|101.15|98.75|0
1714355100000|2024-04-29 01:45:00|101.21|98.81|101.2|98.8|101.31|98.91|101.04|98.64|0
1714355400000|2024-04-29 01:50:00|101.15|98.75|101.2|98.8|101.2|98.8|101.09|98.69|0
1714355700000|2024-04-29 01:55:00|101.15|98.75|100.71|98.31|101.26|98.86|100.61|98.21|0
1714356000000|2024-04-29 02:00:00|100.66|98.26|101.14|98.74|101.15|98.75|100.66|98.26|0
1714356300000|2024-04-29 02:05:00|101.12|98.72|101.03|98.63|101.31|98.91|100.98|98.58|0
1714356600000|2024-04-29 02:10:00|101.09|98.69|101.09|98.69|101.14|98.74|100.98|98.58|0
1714356900000|2024-04-29 02:15:00|101.03|98.63|101.14|98.74|101.17|98.77|101.03|98.63|0
1714357200000|2024-04-29 02:20:00|101.09|98.69|101.36|98.96|101.36|98.96|101.09|98.69|0
1714357500000|2024-04-29 02:25:00|101.3|98.9|101.3|98.9|101.41|99.01|101.19|98.79|0
1714357800000|2024-04-29 02:30:00|101.25|98.85|101.14|98.74|101.3|98.9|101.08|98.68|0
1714358100000|2024-04-29 02:35:00|101.08|98.68|100.92|98.52|101.19|98.79|100.92|98.52|0
1714358400000|2024-04-29 02:40:00|100.97|98.57|101.02|98.62|101.13|98.73|100.97|98.57|0
1714358700000|2024-04-29 02:45:00|100.97|98.57|100.97|98.57|101.13|98.73|100.97|98.57|0
1714359000000|2024-04-29 02:50:00|100.91|98.51|100.8|98.4|100.91|98.51|100.8|98.4|0
1714359300000|2024-04-29 02:55:00|100.83|98.43|101.07|98.67|101.13|98.73|100.83|98.43|0
1714359600000|2024-04-29 03:00:00|101.02|98.62|101.07|98.67|101.21|98.81|101.02|98.62|0
1714359900000|2024-04-29 03:05:00|101.05|98.65|101.07|98.67|101.18|98.78|101.02|98.62|0
1714360200000|2024-04-29 03:10:00|101.02|98.62|100.91|98.51|101.07|98.67|100.85|98.45|0
1714360500000|2024-04-29 03:15:00|100.96|98.56|100.96|98.56|101.07|98.67|100.96|98.56|0
1714360800000|2024-04-29 03:20:00|100.9|98.5|100.96|98.56|101.01|98.61|100.85|98.45|0
1714361100000|2024-04-29 03:25:00|101.01|98.61|101.06|98.66|101.06|98.66|100.96|98.56|0
1714361400000|2024-04-29 03:30:00|101.04|98.64|101.06|98.66|101.17|98.77|101.01|98.61|0
1714361700000|2024-04-29 03:35:00|101.12|98.72|100.95|98.55|101.12|98.72|100.93|98.53|0
1714362000000|2024-04-29 03:40:00|100.93|98.53|101.06|98.66|101.11|98.71|100.93|98.53|0
1714362300000|2024-04-29 03:45:00|101.03|98.63|101.11|98.71|101.17|98.77|101|98.6|0
1714362600000|2024-04-29 03:50:00|101.06|98.66|101.11|98.71|101.11|98.71|101|98.6|0
1714362900000|2024-04-29 03:55:00|101.14|98.74|101.22|98.82|101.22|98.82|101.14|98.74|0
1714363200000|2024-04-29 04:00:00|101.19|98.79|101.13|98.73|101.22|98.82|101.11|98.71|0
1714363500000|2024-04-29 04:05:00|101.11|98.71|101.16|98.76|101.32|98.92|101.05|98.65|0
1714363800000|2024-04-29 04:10:00|101.13|98.73|100.83|98.43|101.13|98.73|100.83|98.43|0
1714364100000|2024-04-29 04:15:00|100.86|98.46|101.05|98.65|101.16|98.76|100.83|98.43|0
1714364400000|2024-04-29 04:20:00|100.99|98.59|100.94|98.54|101.05|98.65|100.94|98.54|0
1714364700000|2024-04-29 04:25:00|100.96|98.56|100.88|98.48|101.04|98.64|100.77|98.37|0
1714365000000|2024-04-29 04:30:00|100.83|98.43|100.66|98.26|100.93|98.53|100.66|98.26|0
1714365300000|2024-04-29 04:35:00|100.64|98.24|100.77|98.37|100.77|98.37|100.55|98.15|0
1714365600000|2024-04-29 04:40:00|100.82|98.42|100.82|98.42|100.88|98.48|100.69|98.29|0
1714365900000|2024-04-29 04:45:00|100.88|98.48|100.6|98.2|100.88|98.48|100.55|98.15|0
1714366200000|2024-04-29 04:50:00|100.63|98.23|100.82|98.42|100.87|98.47|100.6|98.2|0
1714366500000|2024-04-29 04:55:00|100.85|98.45|100.82|98.42|100.87|98.47|100.71|98.31|0
1714366800000|2024-04-29 05:00:00|100.87|98.47|101.09|98.69|101.09|98.69|100.74|98.34|0
1714367100000|2024-04-29 05:05:00|101.03|98.63|101.03|98.63|101.09|98.69|100.92|98.52|0
1714367400000|2024-04-29 05:10:00|101|98.6|101.03|98.63|101.06|98.66|100.92|98.52|0
1714367700000|2024-04-29 05:15:00|100.97|98.57|100.97|98.57|101.08|98.68|100.97|98.57|0
1714368000000|2024-04-29 05:20:00|101.03|98.63|100.89|98.49|101.03|98.63|100.86|98.46|0
1714368300000|2024-04-29 05:25:00|100.86|98.46|100.7|98.3|100.86|98.46|100.7|98.3|0
1714368600000|2024-04-29 05:30:00|100.65|98.25|99.99|97.59|100.92|98.52|99.94|97.54|0
1714368900000|2024-04-29 05:35:00|100.05|97.65|99.94|97.54|100.1|97.7|99.94|97.54|0
1714369200000|2024-04-29 05:40:00|99.88|97.48|99.77|97.37|99.94|97.54|99.77|97.37|0
1714369500000|2024-04-29 05:45:00|99.83|97.43|99.77|97.37|99.94|97.54|99.77|97.37|0
1714369800000|2024-04-29 05:50:00|99.83|97.43|99.77|97.37|99.83|97.43|99.66|97.26|0
1714370100000|2024-04-29 05:55:00|99.82|97.42|99.66|97.26|99.82|97.42|99.66|97.26|0
1714370400000|2024-04-29 06:00:00|99.61|97.21|100.04|97.64|100.2|97.8|99.61|97.21|0
1714370700000|2024-04-29 06:05:00|100.07|97.67|100.25|97.85|100.41|98.01|99.98|97.58|0
1714371000000|2024-04-29 06:10:00|100.2|97.8|100.22|97.82|100.31|97.91|100.09|97.69|0
1714371300000|2024-04-29 06:15:00|100.2|97.8|100.14|97.74|100.28|97.88|100.09|97.69|0
1714371600000|2024-04-29 06:20:00|100.11|97.71|100.33|97.93|100.33|97.93|100.11|97.71|0
1714371900000|2024-04-29 06:25:00|100.36|97.96|100.33|97.93|100.52|98.12|100.27|97.87|0
1714372200000|2024-04-29 06:30:00|100.35|97.95|100.35|97.95|100.46|98.06|100.24|97.84|0
1714372500000|2024-04-29 06:35:00|100.41|98.01|100.54|98.14|100.57|98.17|100.3|97.9|0
1714372800000|2024-04-29 06:40:00|100.57|98.17|100.46|98.06|100.57|98.17|100.4|98|0
1714373100000|2024-04-29 06:45:00|100.43|98.03|100.51|98.11|100.57|98.17|100.4|98|0
1714373400000|2024-04-29 06:50:00|100.56|98.16|100.7|98.3|100.89|98.49|100.56|98.16|0
1714373700000|2024-04-29 06:55:00|100.67|98.27|100.83|98.43|100.83|98.43|100.62|98.22|0
1714374000000|2024-04-29 07:00:00|100.89|98.49|100.75|98.35|100.89|98.49|100.56|98.16|0
1714374300000|2024-04-29 07:05:00|100.78|98.38|100.61|98.21|100.99|98.59|100.56|98.16|0
1714374600000|2024-04-29 07:10:00|100.67|98.27|100.83|98.43|100.94|98.54|100.5|98.1|0
1714374900000|2024-04-29 07:15:00|100.77|98.37|100.83|98.43|100.99|98.59|100.75|98.35|0
1714375200000|2024-04-29 07:20:00|100.77|98.37|100.61|98.21|100.83|98.43|100.5|98.1|0
1714375500000|2024-04-29 07:25:00|100.55|98.15|100.71|98.31|100.77|98.37|100.5|98.1|0
1714375800000|2024-04-29 07:30:00|100.69|98.29|100.93|98.53|100.99|98.59|100.44|98.04|0
1714376100000|2024-04-29 07:35:00|100.9|98.5|100.6|98.2|100.98|98.58|100.49|98.09|0
1714376400000|2024-04-29 07:40:00|100.63|98.23|100.87|98.47|100.93|98.53|100.6|98.2|0
1714376700000|2024-04-29 07:45:00|100.82|98.42|100.82|98.42|101.2|98.8|100.82|98.42|0
1714377000000|2024-04-29 07:50:00|100.76|98.36|100.16|97.76|100.76|98.36|100.11|97.71|0
1714377300000|2024-04-29 07:55:00|100.11|97.71|100.27|97.87|100.43|98.03|100.11|97.71|0
1714377600000|2024-04-29 08:00:00|100.38|97.98|100.54|98.14|100.54|98.14|100.22|97.82|0
1714377900000|2024-04-29 08:05:00|100.59|98.19|100.16|97.76|100.65|98.25|100.05|97.65|0
1714378200000|2024-04-29 08:10:00|100.11|97.71|100.1|97.7|100.21|97.81|99.89|97.49|0
1714378500000|2024-04-29 08:15:00|100.16|97.76|100.32|97.92|100.32|97.92|100.05|97.65|0
1714378800000|2024-04-29 08:20:00|100.37|97.97|100.15|97.75|100.37|97.97|100.1|97.7|0
1714379100000|2024-04-29 08:25:00|100.1|97.7|100.29|97.89|100.48|98.08|100.1|97.7|0
1714379400000|2024-04-29 08:30:00|100.26|97.86|100.53|98.13|100.53|98.13|100.26|97.86|0
1714379700000|2024-04-29 08:35:00|100.5|98.1|100.37|97.97|100.56|98.16|100.31|97.91|0
1714380000000|2024-04-29 08:40:00|100.34|97.94|100.36|97.96|100.53|98.13|100.26|97.86|0
1714380300000|2024-04-29 08:45:00|100.42|98.02|100.58|98.18|100.74|98.34|100.31|97.91|0
1714380600000|2024-04-29 08:50:00|100.61|98.21|100.71|98.31|100.8|98.4|100.58|98.18|0
1714380900000|2024-04-29 08:55:00|100.74|98.34|100.85|98.45|101.12|98.72|100.69|98.29|0
1714381200000|2024-04-29 09:00:00|100.79|98.39|100.85|98.45|101.01|98.61|100.79|98.39|0
1714381500000|2024-04-29 09:05:00|100.9|98.5|100.74|98.34|100.9|98.5|100.68|98.28|0
1714381800000|2024-04-29 09:10:00|100.68|98.28|101.01|98.61|101.12|98.72|100.68|98.28|0
1714382100000|2024-04-29 09:15:00|100.95|98.55|101.28|98.88|101.28|98.88|100.9|98.5|0
1714382400000|2024-04-29 09:20:00|101.22|98.82|101.33|98.93|101.66|99.26|101.22|98.82|0
1714382700000|2024-04-29 09:25:00|101.28|98.88|101.38|98.98|101.44|99.04|101.19|98.79|0
1714383000000|2024-04-29 09:30:00|101.44|99.04|101.55|99.15|101.55|99.15|101.27|98.87|0
1714383300000|2024-04-29 09:35:00|101.49|99.09|101.16|98.76|101.49|99.09|101.11|98.71|0
1714383600000|2024-04-29 09:40:00|101.22|98.82|101.05|98.65|101.22|98.82|100.97|98.57|0
1714383900000|2024-04-29 09:45:00|101.11|98.71|101.27|98.87|101.27|98.87|101.05|98.65|0
1714384200000|2024-04-29 09:50:00|101.32|98.92|101.76|99.36|101.81|99.41|101.1|98.7|0
1714384500000|2024-04-29 09:55:00|101.7|99.3|101.98|99.58|102.09|99.69|101.7|99.3|0
1714384800000|2024-04-29 10:00:00|102.03|99.63|101.54|99.14|102.09|99.69|101.54|99.14|0
1714385100000|2024-04-29 10:05:00|101.59|99.19|101.45|99.05|101.7|99.3|101.43|99.03|0
1714385400000|2024-04-29 10:10:00|101.48|99.08|101.31|98.91|101.48|99.08|101.15|98.75|0
1714385700000|2024-04-29 10:15:00|101.37|98.97|100.99|98.59|101.37|98.97|100.93|98.53|0
1714386000000|2024-04-29 10:20:00|100.96|98.56|101.09|98.69|101.2|98.8|100.93|98.53|0
1714386300000|2024-04-29 10:25:00|101.07|98.67|101.04|98.64|101.31|98.91|101.04|98.64|0
1714386600000|2024-04-29 10:30:00|100.98|98.58|101.09|98.69|101.2|98.8|100.98|98.58|0
1714386900000|2024-04-29 10:35:00|101.14|98.74|101.03|98.63|101.25|98.85|100.98|98.58|0
1714387200000|2024-04-29 10:40:00|101.09|98.69|100.87|98.47|101.14|98.74|100.81|98.41|0
1714387500000|2024-04-29 10:45:00|100.81|98.41|100.65|98.25|100.92|98.52|100.65|98.25|0
1714387800000|2024-04-29 10:50:00|100.7|98.3|100.65|98.25|100.7|98.3|100.43|98.03|0
1714388100000|2024-04-29 10:55:00|100.59|98.19|100.75|98.35|100.86|98.46|100.54|98.14|0
1714388400000|2024-04-29 11:00:00|100.7|98.3|100.97|98.57|101.03|98.63|100.7|98.3|0
1714388700000|2024-04-29 11:05:00|100.92|98.52|101|98.6|101.08|98.68|100.92|98.52|0
1714389000000|2024-04-29 11:10:00|100.97|98.57|101.08|98.68|101.19|98.79|100.97|98.57|0
1714389300000|2024-04-29 11:15:00|101.13|98.73|101.02|98.62|101.24|98.84|101.02|98.62|0
1714389600000|2024-04-29 11:20:00|101.07|98.67|100.58|98.18|101.13|98.73|100.53|98.13|0
1714389900000|2024-04-29 11:25:00|100.53|98.13|100.04|97.64|100.53|98.13|99.99|97.59|0
1714390200000|2024-04-29 11:30:00|100.01|97.61|100.15|97.75|100.26|97.86|99.82|97.42|0
1714390500000|2024-04-29 11:35:00|100.2|97.8|100.15|97.75|100.42|98.02|100.15|97.75|0
1714390800000|2024-04-29 11:40:00|100.09|97.69|99.93|97.53|100.09|97.69|99.82|97.42|0
1714391100000|2024-04-29 11:45:00|99.98|97.58|99.87|97.47|99.98|97.58|99.76|97.36|0
1714391400000|2024-04-29 11:50:00|99.85|97.45|99.87|97.47|100.03|97.63|99.82|97.42|0
1714391700000|2024-04-29 11:55:00|99.92|97.52|100.08|97.68|100.09|97.69|99.92|97.52|0
1714392000000|2024-04-29 12:00:00|100.14|97.74|100.19|97.79|100.3|97.9|100.06|97.66|0
1714392300000|2024-04-29 12:05:00|100.14|97.74|99.92|97.52|100.14|97.74|99.7|97.3|0
1714392600000|2024-04-29 12:10:00|99.97|97.57|99.97|97.57|100.08|97.68|99.86|97.46|0
1714392900000|2024-04-29 12:15:00|100.03|97.63|100.02|97.62|100.13|97.73|99.97|97.57|0
1714393200000|2024-04-29 12:20:00|99.97|97.57|99.91|97.51|100.13|97.73|99.75|97.35|0
1714393500000|2024-04-29 12:25:00|99.97|97.57|100.29|97.89|100.35|97.95|99.97|97.57|0
1714393800000|2024-04-29 12:30:00|100.24|97.84|100.51|98.11|100.56|98.16|100.24|97.84|0
1714394100000|2024-04-29 12:35:00|100.56|98.16|100.45|98.05|100.72|98.32|100.4|98|0
1714394400000|2024-04-29 12:40:00|100.4|98|99.8|97.4|100.45|98.05|99.75|97.35|0
1714394700000|2024-04-29 12:45:00|99.75|97.35|99.91|97.51|99.96|97.56|99.69|97.29|0
1714395000000|2024-04-29 12:50:00|99.96|97.56|99.64|97.24|100.07|97.67|99.58|97.18|0
1714395300000|2024-04-29 12:55:00|99.69|97.29|99.8|97.4|99.96|97.56|99.58|97.18|0
1714395600000|2024-04-29 13:00:00|99.77|97.37|99.85|97.45|100.17|97.77|99.74|97.34|0
1714395900000|2024-04-29 13:05:00|99.79|97.39|100.22|97.82|100.25|97.85|99.74|97.34|0
1714396200000|2024-04-29 13:10:00|100.28|97.88|100.11|97.71|100.5|98.1|100.06|97.66|0
1714396500000|2024-04-29 13:15:00|100.17|97.77|99.84|97.44|100.38|97.98|99.84|97.44|0
1714396800000|2024-04-29 13:20:00|99.9|97.5|100.06|97.66|100.06|97.66|99.9|97.5|0
1714397100000|2024-04-29 13:25:00|100.11|97.71|99.3|96.9|100.22|97.82|99.3|96.9|0
1714397400000|2024-04-29 13:30:00|99.36|96.96|98.13|95.73|99.52|97.12|97.97|95.57|0
1714397700000|2024-04-29 13:35:00|98.08|95.68|99.36|96.96|99.47|97.07|98.08|95.68|0
1714398000000|2024-04-29 13:40:00|99.31|96.91|101.14|98.74|101.69|99.29|99.31|96.91|0
1714398300000|2024-04-29 13:45:00|101.09|98.69|100.33|97.93|101.25|98.85|100.17|97.77|0
1714398600000|2024-04-29 13:50:00|100.27|97.87|101.25|98.85|101.47|99.07|100.27|97.87|0
1714398900000|2024-04-29 13:55:00|101.14|98.74|100.6|98.2|101.36|98.96|100.49|98.09|0
1714399200000|2024-04-29 14:00:00|100.49|98.09|99.94|97.54|100.54|98.14|99.51|97.11|0
1714399500000|2024-04-29 14:05:00|100|97.6|99.57|97.17|100.27|97.87|99.3|96.9|0
1714399800000|2024-04-29 14:10:00|99.62|97.22|99.08|96.68|99.78|97.38|98.97|96.57|0
1714400100000|2024-04-29 14:15:00|99.03|96.63|97.76|95.36|99.03|96.63|97.28|94.88|0
1714400400000|2024-04-29 14:20:00|97.6|95.2|97.92|95.52|98.29|95.89|97.17|94.77|0
1714400700000|2024-04-29 14:25:00|97.86|95.46|97.81|95.41|97.97|95.57|97.49|95.09|0
1714401000000|2024-04-29 14:30:00|97.76|95.36|97.06|94.66|97.76|95.36|96.96|94.56|0
1714401300000|2024-04-29 14:35:00|97.12|94.72|98.5|96.1|98.82|96.42|97.06|94.66|0
1714401600000|2024-04-29 14:40:00|98.55|96.15|98.18|95.78|98.66|96.26|97.96|95.56|0
1714401900000|2024-04-29 14:45:00|98.12|95.72|98.93|96.53|99.2|96.8|98.12|95.72|0
1714402200000|2024-04-29 14:50:00|98.87|96.47|98.71|96.31|99.09|96.69|98.44|96.04|0
1714402500000|2024-04-29 14:55:00|98.66|96.26|98.55|96.15|98.76|96.36|98.17|95.77|0
1714402800000|2024-04-29 15:00:00|98.49|96.09|98.71|96.31|98.98|96.58|98.39|95.99|0
1714403100000|2024-04-29 15:05:00|98.65|96.25|98.98|96.58|99.46|97.06|98.65|96.25|0
1714403400000|2024-04-29 15:10:00|98.92|96.52|98.81|96.41|99.24|96.84|98.7|96.3|0
1714403700000|2024-04-29 15:15:00|98.87|96.47|96.77|94.37|99.03|96.63|96.77|94.37|0
1714404000000|2024-04-29 15:20:00|96.83|94.43|97.25|94.85|97.52|95.12|96.77|94.37|0
1714404300000|2024-04-29 15:25:00|97.3|94.9|97.3|94.9|97.36|94.96|96.93|94.53|0
1714404600000|2024-04-29 15:30:00|97.41|95.01|98.21|95.81|98.27|95.87|97.36|94.96|0
1714404900000|2024-04-29 15:35:00|98.27|95.87|98.32|95.92|98.54|96.14|98.05|95.65|0
1714405200000|2024-04-29 15:40:00|98.26|95.86|97.24|94.84|98.43|96.03|97.19|94.79|0
1714405500000|2024-04-29 15:45:00|97.3|94.9|97.78|95.38|98.1|95.7|97.3|94.9|0
1714405800000|2024-04-29 15:50:00|97.72|95.32|97.72|95.32|97.88|95.48|97.46|95.06|0
1714406100000|2024-04-29 15:55:00|97.67|95.27|97.03|94.63|97.72|95.32|96.97|94.57|0
1714406400000|2024-04-29 16:00:00|97.08|94.68|96.86|94.46|97.35|94.95|96.71|94.31|0
1714406700000|2024-04-29 16:05:00|96.92|94.52|96.76|94.36|96.92|94.52|96.38|93.98|0
1714407000000|2024-04-29 16:10:00|96.7|94.3|96.49|94.09|96.76|94.36|96.38|93.98|0
1714407300000|2024-04-29 16:15:00|96.44|94.04|96.38|93.98|96.49|94.09|96.12|93.72|0
1714407600000|2024-04-29 16:20:00|96.43|94.03|96.43|94.03|96.59|94.19|96.27|93.87|0
1714407900000|2024-04-29 16:25:00|96.38|93.98|96.06|93.66|96.7|94.3|96.06|93.66|0
1714408200000|2024-04-29 16:30:00|96.01|93.61|95.85|93.45|96.38|93.98|95.69|93.29|0
1714408500000|2024-04-29 16:35:00|95.9|93.5|96.16|93.76|96.22|93.82|95.85|93.45|0
1714408800000|2024-04-29 16:40:00|96.11|93.71|96.11|93.71|96.96|94.56|95.84|93.44|0
1714409100000|2024-04-29 16:45:00|96.06|93.66|96.21|93.81|96.35|93.95|95.84|93.44|0
1714409400000|2024-04-29 16:50:00|96.16|93.76|96.69|94.29|96.85|94.45|96.16|93.76|0
1714409700000|2024-04-29 16:55:00|96.64|94.24|96.47|94.07|96.85|94.45|96.42|94.02|0
1714410000000|2024-04-29 17:00:00|96.53|94.13|96.58|94.18|96.95|94.55|96.42|94.02|0
1714410300000|2024-04-29 17:05:00|96.53|94.13|96.79|94.39|97.22|94.82|96.53|94.13|0
1714410600000|2024-04-29 17:10:00|96.74|94.34|96.63|94.23|97|94.6|96.63|94.23|0
1714410900000|2024-04-29 17:15:00|96.68|94.28|96.52|94.12|96.89|94.49|96.31|93.91|0
1714411200000|2024-04-29 17:20:00|96.47|94.07|95.99|93.59|96.52|94.12|95.94|93.54|0
1714411500000|2024-04-29 17:25:00|96.04|93.64|95.57|93.17|96.04|93.64|95.57|93.17|0
1714411800000|2024-04-29 17:30:00|95.46|93.06|95.46|93.06|95.99|93.59|95.41|93.01|0
1714412100000|2024-04-29 17:35:00|95.41|93.01|95.62|93.22|95.72|93.32|95.35|92.95|0
1714412400000|2024-04-29 17:40:00|95.67|93.27|95.51|93.11|95.67|93.27|95.4|93|0
1714412700000|2024-04-29 17:45:00|95.46|93.06|95.67|93.27|95.72|93.32|95.3|92.9|0
1714413000000|2024-04-29 17:50:00|95.72|93.32|95.88|93.48|95.93|93.53|95.51|93.11|0
1714413300000|2024-04-29 17:55:00|95.93|93.53|95.93|93.53|96.09|93.69|95.56|93.16|0
1714413600000|2024-04-29 18:00:00|95.98|93.58|96.45|94.05|96.77|94.37|95.98|93.58|0
1714413900000|2024-04-29 18:05:00|96.51|94.11|96.45|94.05|96.77|94.37|96.45|94.05|0
1714414200000|2024-04-29 18:10:00|96.51|94.11|96.5|94.1|96.72|94.32|96.35|93.95|0
1714414500000|2024-04-29 18:15:00|96.56|94.16|96.66|94.26|96.72|94.32|96.19|93.79|0
1714414800000|2024-04-29 18:20:00|96.61|94.21|96.71|94.31|96.77|94.37|96.34|93.94|0
1714415100000|2024-04-29 18:25:00|96.77|94.37|97.03|94.63|97.14|94.74|96.55|94.15|0
1714415400000|2024-04-29 18:30:00|97.08|94.68|98.59|96.19|99.4|97|97.08|94.68|0
1714415700000|2024-04-29 18:35:00|98.53|96.13|98.53|96.13|98.86|96.46|98.21|95.81|0
1714416000000|2024-04-29 18:40:00|98.48|96.08|97.51|95.11|98.48|96.08|97.45|95.05|0
1714416300000|2024-04-29 18:45:00|97.45|95.05|97.56|95.16|97.61|95.21|97.35|94.95|0
1714416600000|2024-04-29 18:50:00|97.51|95.11|97.72|95.32|97.83|95.43|97.34|94.94|0
1714416900000|2024-04-29 18:55:00|97.61|95.21|97.29|94.89|97.72|95.32|97.08|94.68|0
1714417200000|2024-04-29 19:00:00|97.5|95.1|101.03|98.63|101.81|99.41|97.5|95.1|0
1714417500000|2024-04-29 19:05:00|100.98|98.58|100.37|97.97|102.36|99.96|100.32|97.92|0
1714417800000|2024-04-29 19:10:00|100.26|97.86|100.1|97.7|100.59|98.19|99.82|97.42|0
1714418100000|2024-04-29 19:15:00|100.04|97.64|99.82|97.42|100.48|98.08|99.55|97.15|0
1714418400000|2024-04-29 19:20:00|99.88|97.48|99.55|97.15|99.88|97.48|98.79|96.39|0
1714418700000|2024-04-29 19:25:00|99.49|97.09|99.38|96.98|99.76|97.36|98.95|96.55|0
1714419000000|2024-04-29 19:30:00|99.33|96.93|98.84|96.44|99.33|96.93|98.84|96.44|0
1714419300000|2024-04-29 19:35:00|98.89|96.49|99.27|96.87|99.6|97.2|98.67|96.27|0
1714419600000|2024-04-29 19:40:00|99.22|96.82|98.51|96.11|99.54|97.14|98.35|95.95|0
1714419900000|2024-04-29 19:45:00|98.67|96.27|99|96.6|99|96.6|98.24|95.84|0
1714420200000|2024-04-29 19:50:00|98.78|96.38|97.06|94.66|98.78|96.38|96.9|94.5|0
1714420500000|2024-04-29 19:55:00|96.84|94.44|96.1|93.7|97.22|94.82|96.1|93.7|0
1714420800000|2024-04-29 20:00:00|96.05|93.65|95.89|93.49|96.1|93.7|95.26|92.86|0
1714421100000|2024-04-29 20:05:00|95.83|93.43|95.99|93.59|96.1|93.7|95.73|93.33|0
1714421400000|2024-04-29 20:10:00|96.04|93.64|96.1|93.7|96.15|93.75|95.83|93.43|0
1714421700000|2024-04-29 20:15:00|96.04|93.64|95.99|93.59|96.1|93.7|95.94|93.54|0
1714422000000|2024-04-29 20:20:00|96.04|93.64|95.99|93.59|96.04|93.64|95.93|93.53|0
1714422300000|2024-04-29 20:25:00|96.04|93.64|96.2|93.8|96.2|93.8|95.99|93.59|0
1714422600000|2024-04-29 20:30:00|96.25|93.85|96.14|93.74|96.25|93.85|96.04|93.64|0
1714422900000|2024-04-29 20:35:00|96.09|93.69|96.03|93.63|96.14|93.74|95.98|93.58|0
1714423200000|2024-04-29 20:40:00|95.98|93.58|96.09|93.69|96.14|93.74|95.93|93.53|0
1714423500000|2024-04-29 20:45:00|96.14|93.74|96.24|93.84|96.46|94.06|96.14|93.74|0
1714423800000|2024-04-29 20:50:00|96.27|93.87|96.29|93.89|96.35|93.95|96.19|93.79|0
1714424100000|2024-04-29 20:55:00|96.35|93.95|96.11|93.71|96.45|94.05|96.11|93.71|0
1714424400000|2024-04-29 21:00:00|96.14|93.74|96.15|93.75|96.21|93.81|96.09|93.69|0
1714424700000|2024-04-29 21:05:00|96.07|93.67|96.03|93.63|96.1|93.7|96.02|93.62|0
1714425000000|2024-04-29 21:10:00|96.02|93.62|95.97|93.57|96.02|93.62|95.95|93.55|0
1714425300000|2024-04-29 21:15:00|96.09|93.69|96.01|93.61|96.09|93.69|95.95|93.55|0
1714425600000|2024-04-29 21:20:00|96.03|93.63|96.02|93.62|96.09|93.69|96.02|93.62|0
1714425900000|2024-04-29 21:25:00|95.99|93.59|95.93|93.53|96.02|93.62|95.93|93.53|0
1714426200000|2024-04-29 21:30:00|96.02|93.62|96.03|93.63|96.03|93.63|96.02|93.62|0
1714426500000|2024-04-29 21:35:00|95.99|93.59|95.89|93.49|95.99|93.59|95.89|93.49|0
1714426800000|2024-04-29 21:40:00|95.9|93.5|95.98|93.58|95.98|93.58|95.89|93.49|0
1714427100000|2024-04-29 21:45:00|96|93.6|96.07|93.67|96.13|93.73|96|93.6|0
1714427400000|2024-04-29 21:50:00|96.08|93.68|95.99|93.59|96.08|93.68|95.98|93.58|0
1714427700000|2024-04-29 21:55:00|95.98|93.58|96|93.6|96.03|93.63|95.92|93.52|0
1714428000000|2024-04-29 22:00:00|95.98|93.58|96.56|94.16|96.62|94.22|95.98|93.58|0
1714428300000|2024-04-29 22:05:00|96.54|94.14|96.59|94.19|96.64|94.24|96.48|94.08|0
1714428600000|2024-04-29 22:10:00|96.54|94.14|96.64|94.24|96.69|94.29|96.38|93.98|0
1714428900000|2024-04-29 22:15:00|96.59|94.19|96.59|94.19|96.75|94.35|96.48|94.08|0
1714429200000|2024-04-29 22:20:00|96.53|94.13|96.69|94.29|96.74|94.34|96.53|94.13|0
1714429500000|2024-04-29 22:25:00|96.64|94.24|96.58|94.18|96.69|94.29|96.53|94.13|0
1714429800000|2024-04-29 22:30:00|96.64|94.24|96.58|94.18|96.64|94.24|96.53|94.13|0
1714430100000|2024-04-29 22:35:00|96.69|94.29|96.85|94.45|96.9|94.5|96.63|94.23|0
1714430400000|2024-04-29 22:40:00|96.79|94.39|96.84|94.44|96.84|94.44|96.79|94.39|0
1714430700000|2024-04-29 22:45:00|96.95|94.55|96.84|94.44|97|94.6|96.74|94.34|0
1714431000000|2024-04-29 22:50:00|96.9|94.5|96.89|94.49|96.9|94.5|96.79|94.39|0
1714431300000|2024-04-29 22:55:00|96.87|94.47|96.79|94.39|96.92|94.52|96.73|94.33|0
1714431600000|2024-04-29 23:00:00|96.73|94.33|96.68|94.28|96.79|94.39|96.62|94.22|0
1714431900000|2024-04-29 23:05:00|96.65|94.25|96.68|94.28|96.73|94.33|96.65|94.25|0
1714432200000|2024-04-29 23:10:00|96.65|94.25|96.73|94.33|96.73|94.33|96.52|94.12|0
1714432500000|2024-04-29 23:15:00|96.67|94.27|96.73|94.33|96.73|94.33|96.67|94.27|0
1714432800000|2024-04-29 23:20:00|96.67|94.27|96.83|94.43|96.88|94.48|96.67|94.27|0
1714433100000|2024-04-29 23:25:00|96.78|94.38|96.83|94.43|96.83|94.43|96.72|94.32|0
1714433400000|2024-04-29 23:30:00|96.78|94.38|96.72|94.32|96.78|94.38|96.67|94.27|0
1714433700000|2024-04-29 23:35:00|96.75|94.35|96.72|94.32|96.77|94.37|96.67|94.27|0
1714434000000|2024-04-29 23:40:00|96.67|94.27|96.67|94.27|96.72|94.32|96.61|94.21|0
1714434300000|2024-04-29 23:45:00|96.66|94.26|96.56|94.16|96.66|94.26|96.5|94.1|0
1714434600000|2024-04-29 23:50:00|96.61|94.21|96.61|94.21|96.61|94.21|96.56|94.16|0
1714434900000|2024-04-29 23:55:00|96.56|94.16|96.66|94.26|96.66|94.26|96.55|94.15|0
1714435200000|2024-04-30 00:00:00|96.71|94.31|97.14|94.74|97.19|94.79|96.71|94.31|0
1714435500000|2024-04-30 00:05:00|97.08|94.68|96.87|94.47|97.19|94.79|96.87|94.47|0
1714435800000|2024-04-30 00:10:00|96.92|94.52|97.08|94.68|97.24|94.84|96.92|94.52|0
1714436100000|2024-04-30 00:15:00|97.06|94.66|98.94|96.54|98.96|96.56|96.81|94.41|0
1714436400000|2024-04-30 00:20:00|98.96|96.56|98.26|95.86|98.96|96.56|97.69|95.29|0
1714436700000|2024-04-30 00:25:00|98.23|95.83|98.2|95.8|98.23|95.83|98.1|95.7|0
1714437000000|2024-04-30 00:30:00|98.26|95.86|98.26|95.86|98.26|95.86|98.15|95.75|0
1714437300000|2024-04-30 00:35:00|98.28|95.88|98.15|95.75|98.31|95.91|98.15|95.75|0
1714437600000|2024-04-30 00:40:00|98.2|95.8|98.15|95.75|98.31|95.91|98.15|95.75|0
1714437900000|2024-04-30 00:45:00|98.2|95.8|98.33|95.93|98.33|95.93|98.15|95.75|0
1714438200000|2024-04-30 00:50:00|98.3|95.9|98.3|95.9|98.3|95.9|98.17|95.77|0
1714438500000|2024-04-30 00:55:00|98.36|95.96|98.62|96.22|98.62|96.22|98.3|95.9|0
1714438800000|2024-04-30 01:00:00|98.57|96.17|98.41|96.01|98.65|96.25|98.41|96.01|0
1714439100000|2024-04-30 01:05:00|98.46|96.06|98.51|96.11|98.62|96.22|98.41|96.01|0
1714439400000|2024-04-30 01:10:00|98.57|96.17|98.3|95.9|98.57|96.17|98.3|95.9|0
1714439700000|2024-04-30 01:15:00|98.24|95.84|98.3|95.9|98.4|96|98.19|95.79|0
1714440000000|2024-04-30 01:20:00|98.27|95.87|98.35|95.95|98.35|95.95|98.24|95.84|0
1714440300000|2024-04-30 01:25:00|98.29|95.89|98.24|95.84|98.29|95.89|98.21|95.81|0
1714440600000|2024-04-30 01:30:00|98.29|95.89|98.34|95.94|98.4|96|98.13|95.73|0
1714440900000|2024-04-30 01:35:00|98.4|96|98.34|95.94|98.4|96|98.13|95.73|0
1714441200000|2024-04-30 01:40:00|98.32|95.92|98.29|95.89|98.34|95.94|98.23|95.83|0
1714441500000|2024-04-30 01:45:00|98.23|95.83|98.18|95.78|98.29|95.89|98.18|95.78|0
1714441800000|2024-04-30 01:50:00|98.23|95.83|98.39|95.99|98.39|95.99|98.18|95.78|0
1714442100000|2024-04-30 01:55:00|98.34|95.94|98.42|96.02|98.44|96.04|98.34|95.94|0
1714442400000|2024-04-30 02:00:00|98.39|95.99|98.39|95.99|98.44|96.04|98.39|95.99|0
1714442700000|2024-04-30 02:05:00|98.44|96.04|98.33|95.93|98.44|96.04|98.33|95.93|0
1714443000000|2024-04-30 02:10:00|98.28|95.88|98.49|96.09|98.49|96.09|98.28|95.88|0
1714443300000|2024-04-30 02:15:00|98.44|96.04|98.44|96.04|98.49|96.09|98.44|96.04|0
1714443600000|2024-04-30 02:20:00|98.38|95.98|98.38|95.98|98.44|96.04|98.28|95.88|0
1714443900000|2024-04-30 02:25:00|98.44|96.04|98.38|95.98|98.44|96.04|98.38|95.98|0
1714444200000|2024-04-30 02:30:00|98.43|96.03|98.38|95.98|98.43|96.03|98.33|95.93|0
1714444500000|2024-04-30 02:35:00|98.32|95.92|98.38|95.98|98.38|95.98|98.16|95.76|0
1714444800000|2024-04-30 02:40:00|98.35|95.95|98.43|96.03|98.43|96.03|98.27|95.87|0
1714445100000|2024-04-30 02:45:00|98.4|96|98.59|96.19|98.59|96.19|98.38|95.98|0
1714445400000|2024-04-30 02:50:00|98.53|96.13|98.59|96.19|98.64|96.24|98.48|96.08|0
1714445700000|2024-04-30 02:55:00|98.61|96.21|98.64|96.24|98.64|96.24|98.59|96.19|0
1714446000000|2024-04-30 03:00:00|98.59|96.19|98.58|96.18|98.64|96.24|98.53|96.13|0
1714446300000|2024-04-30 03:05:00|98.61|96.21|98.69|96.29|98.74|96.34|98.53|96.13|0
1714446600000|2024-04-30 03:10:00|98.74|96.34|98.69|96.29|98.74|96.34|98.69|96.29|0
1714446900000|2024-04-30 03:15:00|98.63|96.23|98.69|96.29|98.69|96.29|98.63|96.23|0
1714447200000|2024-04-30 03:20:00|98.74|96.34|98.52|96.12|98.74|96.34|98.52|96.12|0
1714447500000|2024-04-30 03:25:00|98.58|96.18|98.58|96.18|98.63|96.23|98.52|96.12|0
1714447800000|2024-04-30 03:30:00|98.52|96.12|98.41|96.01|98.58|96.18|98.41|96.01|0
1714448100000|2024-04-30 03:35:00|98.36|95.96|98.3|95.9|98.47|96.07|98.3|95.9|0
1714448400000|2024-04-30 03:40:00|98.36|95.96|98.41|96.01|98.44|96.04|98.3|95.9|0
1714448700000|2024-04-30 03:45:00|98.36|95.96|98.46|96.06|98.46|96.06|98.36|95.96|0
1714449000000|2024-04-30 03:50:00|98.41|96.01|98.35|95.95|98.41|96.01|98.3|95.9|0
1714449300000|2024-04-30 03:55:00|98.3|95.9|98.35|95.95|98.41|96.01|98.3|95.9|0
1714449600000|2024-04-30 04:00:00|98.38|95.98|98.35|95.95|98.4|96|98.3|95.9|0
1714450200000|2024-04-30 04:10:00|98.4|96|98.45|96.05|98.46|96.06|98.4|96|0
1714450500000|2024-04-30 04:15:00|98.51|96.11|98.56|96.16|98.56|96.16|98.51|96.11|0
1714450800000|2024-04-30 04:20:00|98.51|96.11|98.61|96.21|98.61|96.21|98.51|96.11|0
1714451100000|2024-04-30 04:25:00|98.59|96.19|98.56|96.16|98.61|96.21|98.56|96.16|0
1714451400000|2024-04-30 04:30:00|98.5|96.1|98.61|96.21|98.61|96.21|98.5|96.1|0
1714451700000|2024-04-30 04:35:00|98.55|96.15|98.66|96.26|98.66|96.26|98.55|96.15|0
1714452000000|2024-04-30 04:40:00|98.61|96.21|98.77|96.37|98.77|96.37|98.61|96.21|0
1714452300000|2024-04-30 04:45:00|98.74|96.34|98.66|96.26|98.77|96.37|98.6|96.2|0
1714452600000|2024-04-30 04:50:00|98.6|96.2|98.66|96.26|98.71|96.31|98.6|96.2|0
1714452900000|2024-04-30 04:55:00|98.71|96.31|98.65|96.25|98.76|96.36|98.6|96.2|0
1714453200000|2024-04-30 05:00:00|98.63|96.23|98.81|96.41|98.81|96.41|98.6|96.2|0
1714453500000|2024-04-30 05:05:00|98.87|96.47|98.65|96.25|98.87|96.47|98.65|96.25|0
1714453800000|2024-04-30 05:10:00|98.6|96.2|98.81|96.41|98.81|96.41|98.54|96.14|0
1714454100000|2024-04-30 05:15:00|98.76|96.36|98.86|96.46|98.86|96.46|98.76|96.36|0
1714454400000|2024-04-30 05:20:00|98.97|96.57|98.89|96.49|99.02|96.62|98.89|96.49|0
1714454700000|2024-04-30 05:25:00|98.92|96.52|98.97|96.57|99.02|96.62|98.86|96.46|0
1714455000000|2024-04-30 05:30:00|99.02|96.62|99.24|96.84|99.24|96.84|98.97|96.57|0
1714455300000|2024-04-30 05:35:00|99.18|96.78|99.78|97.38|99.83|97.43|99.18|96.78|0
1714455600000|2024-04-30 05:40:00|99.83|97.43|99.72|97.32|99.94|97.54|99.61|97.21|0
1714455900000|2024-04-30 05:45:00|99.67|97.27|99.61|97.21|99.72|97.32|99.56|97.16|0
1714456200000|2024-04-30 05:50:00|99.56|97.16|99.18|96.78|99.56|97.16|99.18|96.78|0
1714456500000|2024-04-30 05:55:00|99.23|96.83|98.9|96.5|99.23|96.83|98.9|96.5|0
1714456800000|2024-04-30 06:00:00|98.96|96.56|98.23|95.83|99.01|96.61|98.2|95.8|0
1714457100000|2024-04-30 06:05:00|98.26|95.86|98.5|96.1|98.69|96.29|98.2|95.8|0
1714457400000|2024-04-30 06:10:00|98.52|96.12|98.36|95.96|98.63|96.23|98.31|95.91|0
1714457700000|2024-04-30 06:15:00|98.42|96.02|98.36|95.96|98.47|96.07|98.31|95.91|0
1714458000000|2024-04-30 06:20:00|98.41|96.01|98.33|95.93|98.5|96.1|98.33|95.93|0
1714458300000|2024-04-30 06:25:00|98.36|95.96|98.41|96.01|98.68|96.28|98.36|95.96|0
1714458600000|2024-04-30 06:30:00|98.46|96.06|98.25|95.85|98.46|96.06|98.2|95.8|0
1714458900000|2024-04-30 06:35:00|98.3|95.9|98.19|95.79|98.35|95.95|98.14|95.74|0
1714459200000|2024-04-30 06:40:00|98.17|95.77|98.3|95.9|98.3|95.9|98.14|95.74|0
1714459500000|2024-04-30 06:45:00|98.49|96.09|98.4|96|98.57|96.17|98.3|95.9|0
1714459800000|2024-04-30 06:50:00|98.35|95.95|98.13|95.73|98.4|96|98.08|95.68|0
1714460100000|2024-04-30 06:55:00|98.19|95.79|98.35|95.95|98.4|96|98.19|95.79|0
1714460400000|2024-04-30 07:00:00|98.4|96|98.27|95.87|98.45|96.05|98.11|95.71|0
1714460700000|2024-04-30 07:05:00|98.24|95.84|98.72|96.32|98.78|96.38|98.21|95.81|0
1714461000000|2024-04-30 07:10:00|98.67|96.27|98.88|96.48|98.88|96.48|98.61|96.21|0
1714461300000|2024-04-30 07:15:00|98.85|96.45|98.93|96.53|98.93|96.53|98.66|96.26|0
1714461600000|2024-04-30 07:20:00|98.99|96.59|98.69|96.29|99.04|96.64|98.66|96.26|0
1714461900000|2024-04-30 07:25:00|98.66|96.26|98.45|96.05|98.72|96.32|98.34|95.94|0
1714462200000|2024-04-30 07:30:00|98.5|96.1|98.39|95.99|98.5|96.1|98.12|95.72|0
1714462500000|2024-04-30 07:35:00|98.42|96.02|98.6|96.2|98.71|96.31|98.42|96.02|0
1714462800000|2024-04-30 07:40:00|98.55|96.15|98.17|95.77|98.55|96.15|98.12|95.72|0
1714463100000|2024-04-30 07:45:00|98.15|95.75|98.39|95.99|98.44|96.04|98.12|95.72|0
1714463400000|2024-04-30 07:50:00|98.44|96.04|98.71|96.31|98.76|96.36|98.31|95.91|0
1714463700000|2024-04-30 07:55:00|98.76|96.36|98.6|96.2|98.81|96.41|98.6|96.2|0
1714464000000|2024-04-30 08:00:00|98.65|96.25|98.49|96.09|98.65|96.25|98.33|95.93|0
1714464300000|2024-04-30 08:05:00|98.54|96.14|98.14|95.74|98.86|96.46|98.03|95.63|0
1714464600000|2024-04-30 08:10:00|98.19|95.79|98.35|95.95|98.52|96.12|98.19|95.79|0
1714464900000|2024-04-30 08:15:00|98.41|96.01|98.24|95.84|98.46|96.06|98.11|95.71|0
1714465200000|2024-04-30 08:20:00|98.22|95.82|98.24|95.84|98.38|95.98|98.06|95.66|0
1714465500000|2024-04-30 08:25:00|98.19|95.79|98.13|95.73|98.24|95.84|97.87|95.47|0
1714465800000|2024-04-30 08:30:00|98.19|95.79|98.35|95.95|98.35|95.95|97.97|95.57|0
1714466100000|2024-04-30 08:35:00|98.4|96|98.43|96.03|98.51|96.11|98.18|95.78|0
1714466400000|2024-04-30 08:40:00|98.4|96|98.45|96.05|98.61|96.21|98.32|95.92|0
1714466700000|2024-04-30 08:45:00|98.43|96.03|98.5|96.1|98.61|96.21|98.43|96.03|0
1714467000000|2024-04-30 08:50:00|98.56|96.16|99.1|96.7|99.1|96.7|98.5|96.1|0
1714467300000|2024-04-30 08:55:00|99.04|96.64|99.01|96.61|99.04|96.64|98.83|96.43|0
1714467600000|2024-04-30 09:00:00|98.99|96.59|98.5|96.1|99.29|96.89|98.45|96.05|0
1714467900000|2024-04-30 09:05:00|98.55|96.15|98.98|96.58|99.04|96.64|98.44|96.04|0
1714468200000|2024-04-30 09:10:00|98.93|96.53|98.98|96.58|99.15|96.75|98.93|96.53|0
1714468500000|2024-04-30 09:15:00|98.93|96.53|98.6|96.2|99.04|96.64|98.55|96.15|0
1714468800000|2024-04-30 09:20:00|98.66|96.26|98.22|95.82|98.66|96.26|98.17|95.77|0
1714469100000|2024-04-30 09:25:00|98.17|95.77|98.44|96.04|98.49|96.09|98.12|95.72|0
1714469400000|2024-04-30 09:30:00|98.49|96.09|98.44|96.04|98.54|96.14|98.17|95.77|0
1714469700000|2024-04-30 09:35:00|98.49|96.09|98.33|95.93|98.6|96.2|98.3|95.9|0
1714470000000|2024-04-30 09:40:00|98.27|95.87|98.22|95.82|98.54|96.14|98.22|95.82|0
1714470300000|2024-04-30 09:45:00|98.27|95.87|98.22|95.82|98.43|96.03|98.06|95.66|0
1714470600000|2024-04-30 09:50:00|98.19|95.79|98.75|96.35|98.81|96.41|98.16|95.76|0
1714470900000|2024-04-30 09:55:00|98.81|96.41|98.48|96.08|98.81|96.41|98.43|96.03|0
1714471200000|2024-04-30 10:00:00|98.43|96.03|98.48|96.08|98.64|96.24|98.43|96.03|0
1714471500000|2024-04-30 10:05:00|98.53|96.13|98.64|96.24|98.64|96.24|98.48|96.08|0
1714471800000|2024-04-30 10:10:00|98.59|96.19|98.53|96.13|98.64|96.24|98.37|95.97|0
1714472100000|2024-04-30 10:15:00|98.5|96.1|98.47|96.07|98.64|96.24|98.42|96.02|0
1714472400000|2024-04-30 10:20:00|98.42|96.02|98.37|95.97|98.53|96.13|98.26|95.86|0
1714472700000|2024-04-30 10:25:00|98.34|95.94|98.47|96.07|98.53|96.13|98.34|95.94|0
1714473000000|2024-04-30 10:30:00|98.53|96.13|98.47|96.07|98.63|96.23|98.31|95.91|0
1714473300000|2024-04-30 10:35:00|98.52|96.12|98.15|95.75|98.58|96.18|98.09|95.69|0
1714473600000|2024-04-30 10:40:00|98.2|95.8|98.31|95.91|98.36|95.96|98.09|95.69|0
1714473900000|2024-04-30 10:45:00|98.25|95.85|97.58|95.18|98.25|95.85|97.55|95.15|0
1714474200000|2024-04-30 10:50:00|97.61|95.21|97.5|95.1|97.61|95.21|97.34|94.94|0
1714474500000|2024-04-30 10:55:00|97.44|95.04|97.23|94.83|97.5|95.1|97.23|94.83|0
1714474800000|2024-04-30 11:00:00|97.26|94.86|97.71|95.31|97.76|95.36|97.18|94.78|0
1714475100000|2024-04-30 11:05:00|97.65|95.25|97.33|94.93|97.76|95.36|97.33|94.93|0
1714475400000|2024-04-30 11:10:00|97.28|94.88|97.22|94.82|97.33|94.93|97.12|94.72|0
1714475700000|2024-04-30 11:15:00|97.17|94.77|97.33|94.93|97.38|94.98|97.17|94.77|0
1714476000000|2024-04-30 11:20:00|97.38|94.98|97.7|95.3|97.76|95.36|97.33|94.93|0
1714476300000|2024-04-30 11:25:00|97.65|95.25|97.65|95.25|97.86|95.46|97.49|95.09|0
1714476600000|2024-04-30 11:30:00|97.7|95.3|97.65|95.25|97.86|95.46|97.54|95.14|0
1714476900000|2024-04-30 11:35:00|97.7|95.3|97.7|95.3|97.91|95.51|97.7|95.3|0
1714477200000|2024-04-30 11:40:00|97.64|95.24|97.75|95.35|97.96|95.56|97.64|95.24|0
1714477500000|2024-04-30 11:45:00|97.72|95.32|97.75|95.35|97.86|95.46|97.59|95.19|0
1714477800000|2024-04-30 11:50:00|97.64|95.24|97.69|95.29|97.8|95.4|97.64|95.24|0
1714478100000|2024-04-30 11:55:00|97.64|95.24|97.96|95.56|98.07|95.67|97.64|95.24|0
1714478400000|2024-04-30 12:00:00|98.01|95.61|98.01|95.61|98.06|95.66|97.64|95.24|0
1714478700000|2024-04-30 12:05:00|97.96|95.56|97.98|95.58|98.06|95.66|97.74|95.34|0
1714479000000|2024-04-30 12:10:00|98.01|95.61|97.58|95.18|98.12|95.72|97.58|95.18|0
1714479300000|2024-04-30 12:15:00|97.53|95.13|97.36|94.96|97.58|95.18|97.36|94.96|0
1714479600000|2024-04-30 12:20:00|97.31|94.91|97.31|94.91|97.42|95.02|97.15|94.75|0
1714479900000|2024-04-30 12:25:00|97.26|94.86|97.6|95.2|97.6|95.2|97.15|94.75|0
1714480200000|2024-04-30 12:30:00|97.55|95.15|101.24|98.84|102.21|99.81|97.55|95.15|0
1714480500000|2024-04-30 12:35:00|101.21|98.81|101.18|98.78|101.21|98.81|100.08|97.68|0
1714480800000|2024-04-30 12:40:00|101.35|98.95|100.79|98.39|102.01|99.61|100.77|98.37|0
1714481100000|2024-04-30 12:45:00|100.74|98.34|100.85|98.45|101.01|98.61|100.68|98.28|0
1714481400000|2024-04-30 12:50:00|100.79|98.39|99.75|97.35|101.29|98.89|99.47|97.07|0
1714481700000|2024-04-30 12:55:00|99.8|97.4|100.51|98.11|100.9|98.5|99.64|97.24|0
1714482000000|2024-04-30 13:00:00|100.6|98.2|100.68|98.28|101.17|98.77|100.51|98.11|0
1714482300000|2024-04-30 13:05:00|100.73|98.33|100.62|98.22|100.84|98.44|100.02|97.62|0
1714482600000|2024-04-30 13:10:00|100.67|98.27|99.96|97.56|100.67|98.27|99.79|97.39|0
1714482900000|2024-04-30 13:15:00|99.9|97.5|100.01|97.61|100.15|97.75|99.68|97.28|0
1714483200000|2024-04-30 13:20:00|100.1|97.7|100.34|97.94|100.5|98.1|99.9|97.5|0
1714483500000|2024-04-30 13:25:00|100.39|97.99|99.79|97.39|100.39|97.99|99.35|96.95|0
1714483800000|2024-04-30 13:30:00|100.12|97.72|99.24|96.84|100.5|98.1|99.19|96.79|0
1714484100000|2024-04-30 13:35:00|99.3|96.9|99.3|96.9|99.95|97.55|98.97|96.57|0
1714484400000|2024-04-30 13:40:00|99.35|96.95|97.78|95.38|99.35|96.95|97.57|95.17|0
1714484700000|2024-04-30 13:45:00|97.73|95.33|98.36|95.96|99.53|97.13|97.62|95.22|0
1714485000000|2024-04-30 13:50:00|98.31|95.91|98.85|96.45|99.23|96.83|98.31|95.91|0
1714485300000|2024-04-30 13:55:00|98.79|96.39|98.47|96.07|99.01|96.61|98.36|95.96|0
1714485600000|2024-04-30 14:00:00|98.44|96.04|98.52|96.12|98.95|96.55|97.6|95.2|0
1714485900000|2024-04-30 14:05:00|98.36|95.96|98.14|95.74|98.41|96.01|97.66|95.26|0
1714486200000|2024-04-30 14:10:00|98.03|95.63|98.35|95.95|99.44|97.04|98.03|95.63|0
1714486500000|2024-04-30 14:15:00|98.41|96.01|98.3|95.9|98.51|96.11|97.71|95.31|0
1714486800000|2024-04-30 14:20:00|98.19|95.79|98.67|96.27|98.89|96.49|98.03|95.63|0
1714487100000|2024-04-30 14:25:00|98.62|96.22|100.09|97.69|100.14|97.74|98.46|96.06|0
1714487400000|2024-04-30 14:30:00|100.31|97.91|100.25|97.85|100.69|98.29|99.98|97.58|0
1714487700000|2024-04-30 14:35:00|100.31|97.91|98.9|96.5|100.52|98.12|98.79|96.39|0
1714488000000|2024-04-30 14:40:00|98.96|96.56|98.21|95.81|99.05|96.65|98.09|95.69|0
1714488300000|2024-04-30 14:45:00|98.16|95.76|97.89|95.49|98.27|95.87|97.4|95|0
1714488600000|2024-04-30 14:50:00|97.78|95.38|98.64|96.24|98.97|96.57|97.78|95.38|0
1714488900000|2024-04-30 14:55:00|98.7|96.3|98.97|96.57|99.4|97|98.7|96.3|0
1714489200000|2024-04-30 15:00:00|99.02|96.62|99.31|96.91|100.11|97.71|98.97|96.57|0
1714489500000|2024-04-30 15:05:00|99.37|96.97|101.13|98.73|101.58|99.18|99.15|96.75|0
1714489800000|2024-04-30 15:10:00|101.19|98.79|103.62|101.22|104.25|101.85|100.97|98.57|0
1714490100000|2024-04-30 15:15:00|103.85|101.45|103.15|100.75|103.85|101.45|102.49|100.09|0
1714490400000|2024-04-30 15:20:00|103.09|100.69|103.54|101.14|103.77|101.37|102.87|100.47|0
1714490700000|2024-04-30 15:25:00|103.49|101.09|102.63|100.23|103.49|101.09|102.3|99.9|0
1714491000000|2024-04-30 15:30:00|102.69|100.29|103.08|100.68|103.99|101.59|102.52|100.12|0
1714491300000|2024-04-30 15:35:00|103.14|100.74|103.31|100.91|103.36|100.96|102.74|100.34|0
1714491600000|2024-04-30 15:40:00|103.36|100.96|104.1|101.7|104.44|102.04|103.25|100.85|0
1714491900000|2024-04-30 15:45:00|104.15|101.75|103.86|101.46|104.21|101.81|103.28|100.88|0
1714492200000|2024-04-30 15:50:00|103.91|101.51|104.03|101.63|104.31|101.91|103.69|101.29|0
1714492500000|2024-04-30 15:55:00|103.97|101.57|103|100.6|103.97|101.57|102.78|100.38|0
1714492800000|2024-04-30 16:00:00|103.06|100.66|103.62|101.22|104.08|101.68|102.89|100.49|0
1714493100000|2024-04-30 16:05:00|103.68|101.28|103.68|101.28|104.14|101.74|103.57|101.17|0
1714493400000|2024-04-30 16:10:00|103.62|101.22|103.15|100.75|103.83|101.43|102.83|100.43|0
1714493700000|2024-04-30 16:15:00|103.38|100.98|103.15|100.75|103.71|101.31|103.09|100.69|0
1714494000000|2024-04-30 16:20:00|103.2|100.8|103.03|100.63|103.2|100.8|102.53|100.13|0
1714494300000|2024-04-30 16:25:00|103.09|100.69|103.31|100.91|103.43|101.03|102.64|100.24|0
1714494600000|2024-04-30 16:30:00|103.26|100.86|106.46|104.06|106.75|104.35|103.26|100.86|0
1714494900000|2024-04-30 16:35:00|106.52|104.12|106.46|104.06|106.57|104.17|105.53|103.13|0
1714495200000|2024-04-30 16:40:00|106.51|104.11|107.09|104.69|107.56|105.16|106.28|103.88|0
1714495500000|2024-04-30 16:45:00|107.21|104.81|107.21|104.81|107.62|105.22|106.98|104.58|0
1714495800000|2024-04-30 16:50:00|107.09|104.69|107.05|104.65|107.22|104.82|105.54|103.14|0
1714496100000|2024-04-30 16:55:00|107.1|104.7|106.46|104.06|107.28|104.88|106|103.6|0
1714496400000|2024-04-30 17:00:00|106.52|104.12|106.69|104.29|107.22|104.82|105.42|103.02|0
1714496700000|2024-04-30 17:05:00|106.75|104.35|106.46|104.06|107.04|104.64|106|103.6|0
1714497000000|2024-04-30 17:10:00|106.52|104.12|107.16|104.76|107.56|105.16|106.11|103.71|0
1714497300000|2024-04-30 17:15:00|107.1|104.7|107.04|104.64|107.62|105.22|106.81|104.41|0
1714497600000|2024-04-30 17:20:00|106.92|104.52|106.34|103.94|106.98|104.58|106.05|103.65|0
1714497900000|2024-04-30 17:25:00|106.28|103.88|106.63|104.23|106.63|104.23|105.7|103.3|0
1714498200000|2024-04-30 17:30:00|106.57|104.17|106.22|103.82|106.86|104.46|106.11|103.71|0
1714498500000|2024-04-30 17:35:00|106.34|103.94|105.7|103.3|106.39|103.99|105.64|103.24|0
1714498800000|2024-04-30 17:40:00|105.76|103.36|105.99|103.59|106.33|103.93|104.95|102.55|0
1714499100000|2024-04-30 17:45:00|105.93|103.53|105.04|102.64|106.19|103.79|105.04|102.64|0
1714499400000|2024-04-30 17:50:00|104.98|102.58|104.3|101.9|105.21|102.81|104.24|101.84|0
1714499700000|2024-04-30 17:55:00|104.24|101.84|103.52|101.12|104.69|102.29|103.36|100.96|0
1714500000000|2024-04-30 18:00:00|103.47|101.07|102.73|100.33|103.58|101.18|102.56|100.16|0
1714500300000|2024-04-30 18:05:00|102.79|100.39|103.75|101.35|104.03|101.63|102.73|100.33|0
1714500600000|2024-04-30 18:10:00|103.69|101.29|104.09|101.69|104.15|101.75|103.35|100.95|0
1714500900000|2024-04-30 18:15:00|104.03|101.63|104.43|102.03|104.6|102.2|103.8|101.4|0
1714501200000|2024-04-30 18:20:00|104.32|101.92|104.43|102.03|104.49|102.09|103.63|101.23|0
1714501500000|2024-04-30 18:25:00|104.49|102.09|105.69|103.29|105.81|103.41|104.14|101.74|0
1714501800000|2024-04-30 18:30:00|105.58|103.18|104.54|102.14|105.64|103.24|104.48|102.08|0
1714502100000|2024-04-30 18:35:00|104.6|102.2|104.68|102.28|105.08|102.68|104.28|101.88|0
1714502400000|2024-04-30 18:40:00|104.62|102.22|105.42|103.02|105.65|103.25|104.51|102.11|0
1714502700000|2024-04-30 18:45:00|105.37|102.97|106.35|103.95|106.41|104.01|105.14|102.74|0
1714503000000|2024-04-30 18:50:00|106.29|103.89|107.34|104.94|107.63|105.23|106.29|103.89|0
1714503300000|2024-04-30 18:55:00|107.4|105|106.64|104.24|107.45|105.05|106.64|104.24|0
1714503600000|2024-04-30 19:00:00|106.75|104.35|106.05|103.65|106.93|104.53|105.76|103.36|0
1714503900000|2024-04-30 19:05:00|106|103.6|106.05|103.65|106.17|103.77|105.76|103.36|0
1714504200000|2024-04-30 19:10:00|105.99|103.59|106.11|103.71|106.11|103.71|105.59|103.19|0
1714504500000|2024-04-30 19:15:00|106.05|103.65|107.27|104.87|107.39|104.99|106.05|103.65|0
1714504800000|2024-04-30 19:20:00|107.21|104.81|107.74|105.34|108.03|105.63|106.63|104.23|0
1714505100000|2024-04-30 19:25:00|107.68|105.28|106.8|104.4|107.8|105.4|106.63|104.23|0
1714505400000|2024-04-30 19:30:00|106.74|104.34|106.39|103.99|107.15|104.75|106.22|103.82|0
1714505700000|2024-04-30 19:35:00|106.33|103.93|107.21|104.81|107.62|105.22|106.16|103.76|0
1714506000000|2024-04-30 19:40:00|107.26|104.86|107.2|104.8|107.26|104.86|106.51|104.11|0
1714506300000|2024-04-30 19:45:00|107.15|104.75|105.92|103.52|107.38|104.98|105.81|103.41|0
1714506600000|2024-04-30 19:50:00|106.33|103.93|109.8|107.4|110.16|107.76|106.33|103.93|0
1714506900000|2024-04-30 19:55:00|110.04|107.64|111.89|109.49|112.5|110.1|107.97|105.57|0
1714507200000|2024-04-30 20:00:00|112.2|109.8|111.22|108.82|114.84|112.44|110.11|107.71|0
1714507500000|2024-04-30 20:05:00|113.17|110.77|112.39|109.99|114.44|112.04|110.35|107.95|0
1714507800000|2024-04-30 20:10:00|112.35|109.95|112.29|109.89|113.15|110.75|112.05|109.65|0
1714508100000|2024-04-30 20:15:00|112.32|109.92|114.38|111.98|115.5|113.1|112.32|109.92|0
1714508400000|2024-04-30 20:20:00|114.35|111.95|113.82|111.42|114.38|111.98|113.49|111.09|0
1714508700000|2024-04-30 20:25:00|113.88|111.48|114.81|112.41|114.81|112.41|113.39|110.99|0
1714509000000|2024-04-30 20:30:00|114.88|112.48|114.38|111.98|114.88|112.48|113.82|111.42|0
1714509300000|2024-04-30 20:35:00|114.44|112.04|114.07|111.67|114.44|112.04|113.82|111.42|0
1714509600000|2024-04-30 20:40:00|114|111.6|113.94|111.54|114.19|111.79|113.75|111.35|0
1714509900000|2024-04-30 20:45:00|114|111.6|114.43|112.03|114.56|112.16|113.85|111.45|0
1714510200000|2024-04-30 20:50:00|114.37|111.97|114.31|111.91|114.43|112.03|114.18|111.78|0
1714510500000|2024-04-30 20:55:00|114.34|111.94|114.52|112.12|114.62|112.22|113.94|111.54|0
1714510800000|2024-04-30 21:00:00|114.6|112.2|114.64|112.24|114.71|112.31|114.32|111.92|0
1714511100000|2024-04-30 21:05:00|114.47|112.07|114.78|112.38|114.78|112.38|114.42|112.02|0
1714511400000|2024-04-30 21:10:00|114.72|112.32|114.76|112.36|114.92|112.52|114.66|112.26|0
1714511700000|2024-04-30 21:15:00|114.74|112.34|114.57|112.17|114.74|112.34|114.55|112.15|0
1714512000000|2024-04-30 21:20:00|114.51|112.11|114.54|112.14|114.62|112.22|114.51|112.11|0
1714512300000|2024-04-30 21:25:00|114.59|112.19|114.57|112.17|114.62|112.22|114.55|112.15|0
1714512600000|2024-04-30 21:30:00|114.61|112.21|114.63|112.23|114.64|112.24|114.61|112.21|0
1714512900000|2024-04-30 21:35:00|114.62|112.22|114.64|112.24|114.64|112.24|114.62|112.22|0
1714513200000|2024-04-30 21:40:00|114.69|112.29|115.05|112.65|115.05|112.65|114.69|112.29|0
1714513500000|2024-04-30 21:45:00|115.13|112.73|116.01|113.61|116.08|113.68|115.12|112.72|0
1714513800000|2024-04-30 21:50:00|116.02|113.62|115.82|113.42|116.2|113.8|115.82|113.42|0
1714514100000|2024-04-30 21:55:00|115.86|113.46|115.91|113.51|116.13|113.73|115.83|113.43|0
1714514400000|2024-04-30 22:00:00|116.06|113.66|114.28|111.88|116.06|113.66|114.1|111.7|0
1714514700000|2024-04-30 22:05:00|114.35|111.95|115.19|112.79|115.28|112.88|114.35|111.95|0
1714515000000|2024-04-30 22:10:00|115.15|112.75|114.96|112.56|115.62|113.22|114.75|112.35|0
1714515300000|2024-04-30 22:15:00|115.09|112.69|114.71|112.31|115.25|112.85|114.65|112.25|0
1714515600000|2024-04-30 22:20:00|114.78|112.38|114.71|112.31|115.21|112.81|114.59|112.19|0
1714515900000|2024-04-30 22:25:00|114.65|112.25|115.12|112.72|115.12|112.72|114.46|112.06|0
1714516200000|2024-04-30 22:30:00|115.15|112.75|114.34|111.94|115.15|112.75|114.34|111.94|0
1714516500000|2024-04-30 22:35:00|114.4|112|114.3|111.9|114.46|112.06|114.09|111.69|0
1714516800000|2024-04-30 22:40:00|114.27|111.87|114.33|111.93|114.46|112.06|114.09|111.69|0
1714517100000|2024-04-30 22:45:00|114.37|111.97|114.58|112.18|114.58|112.18|114.27|111.87|0
1714517400000|2024-04-30 22:50:00|114.55|112.15|114.24|111.84|114.58|112.18|114.24|111.84|0
1714517700000|2024-04-30 22:55:00|114.27|111.87|114.39|111.99|114.45|112.05|114.21|111.81|0
1714518000000|2024-04-30 23:00:00|114.42|112.02|114.45|112.05|114.7|112.3|114.39|111.99|0
1714518300000|2024-04-30 23:05:00|114.51|112.11|113.77|111.37|114.51|112.11|113.71|111.31|0
1714518600000|2024-04-30 23:10:00|113.74|111.34|113.64|111.24|113.89|111.49|113.43|111.03|0
1714518900000|2024-04-30 23:15:00|113.8|111.4|113.98|111.58|114.07|111.67|113.7|111.3|0
1714519200000|2024-04-30 23:20:00|114.01|111.61|114.2|111.8|114.26|111.86|113.95|111.55|0
1714519500000|2024-04-30 23:25:00|114.17|111.77|114.38|111.98|114.38|111.98|114.13|111.73|0
1714519800000|2024-04-30 23:30:00|114.35|111.95|114.88|112.48|114.94|112.54|114.32|111.92|0
1714520100000|2024-04-30 23:35:00|114.94|112.54|115|112.6|115.06|112.66|114.75|112.35|0
1714520400000|2024-04-30 23:40:00|114.94|112.54|114.37|111.97|114.94|112.54|114.37|111.97|0
1714520700000|2024-04-30 23:45:00|114.31|111.91|114.22|111.82|114.31|111.91|114.13|111.73|0
1714521000000|2024-04-30 23:50:00|114.19|111.79|114.5|112.1|114.62|112.22|114.19|111.79|0
1714521300000|2024-04-30 23:55:00|114.43|112.03|113.81|111.41|114.5|112.1|113.81|111.41|0
1714521600000|2024-05-01 00:00:00|113.69|111.29|113.38|110.98|113.81|111.41|113.38|110.98|0
1714521900000|2024-05-01 00:05:00|113.44|111.04|113.62|111.22|113.81|111.41|113.44|111.04|0
1714522200000|2024-05-01 00:10:00|113.56|111.16|113.44|111.04|113.62|111.22|113.25|110.85|0
1714522500000|2024-05-01 00:15:00|113.38|110.98|113.99|111.59|114.09|111.69|113.38|110.98|0
1714522800000|2024-05-01 00:20:00|113.96|111.56|113.8|111.4|113.99|111.59|113.62|111.22|0
1714523100000|2024-05-01 00:25:00|113.84|111.44|114.96|112.56|114.99|112.59|113.65|111.25|0
1714523400000|2024-05-01 00:30:00|114.89|112.49|114.86|112.46|115.14|112.74|114.86|112.46|0
1714523700000|2024-05-01 00:35:00|114.83|112.43|114.83|112.43|115.08|112.68|114.8|112.4|0
1714524000000|2024-05-01 00:40:00|114.89|112.49|115.08|112.68|115.14|112.74|114.89|112.49|0
1714524300000|2024-05-01 00:45:00|115.14|112.74|115.14|112.74|115.39|112.99|115.14|112.74|0
1714524600000|2024-05-01 00:50:00|115.2|112.8|114.82|112.42|115.2|112.8|114.64|112.24|0
1714524900000|2024-05-01 00:55:00|114.76|112.36|114.58|112.18|114.89|112.49|114.51|112.11|0
1714525200000|2024-05-01 01:00:00|114.61|112.21|114.64|112.24|114.88|112.48|114.57|112.17|0
1714525500000|2024-05-01 01:05:00|114.57|112.17|114.63|112.23|114.88|112.48|114.57|112.17|0
1714525800000|2024-05-01 01:10:00|114.7|112.3|114.57|112.17|114.7|112.3|114.39|111.99|0
1714526100000|2024-05-01 01:15:00|114.51|112.11|114.63|112.23|114.63|112.23|114.38|111.98|0
1714526400000|2024-05-01 01:20:00|114.6|112.2|114.5|112.1|114.75|112.35|114.44|112.04|0
1714526700000|2024-05-01 01:25:00|114.63|112.23|114.38|111.98|114.94|112.54|114.38|111.98|0
1714527000000|2024-05-01 01:30:00|114.32|111.92|114.63|112.23|114.69|112.29|114.32|111.92|0
1714527300000|2024-05-01 01:35:00|114.62|112.22|114.87|112.47|115|112.6|114.62|112.22|0
1714527600000|2024-05-01 01:40:00|114.78|112.38|114.5|112.1|114.78|112.38|114.5|112.1|0
1714527900000|2024-05-01 01:45:00|114.53|112.13|114.5|112.1|114.59|112.19|114.44|112.04|0
1714528200000|2024-05-01 01:50:00|114.43|112.03|114.43|112.03|114.5|112.1|114.4|112|0
1714528500000|2024-05-01 01:55:00|114.47|112.07|114.43|112.03|114.49|112.09|114.37|111.97|0
1714528800000|2024-05-01 02:00:00|114.4|112|114.61|112.21|114.74|112.34|114.4|112|0
1714529100000|2024-05-01 02:05:00|114.68|112.28|114.98|112.58|115.05|112.65|114.61|112.21|0
1714529400000|2024-05-01 02:10:00|114.86|112.46|114.86|112.46|114.98|112.58|114.74|112.34|0
1714529700000|2024-05-01 02:15:00|114.92|112.52|114.73|112.33|114.92|112.52|114.67|112.27|0
1714530000000|2024-05-01 02:20:00|114.7|112.3|114.55|112.15|114.73|112.33|114.55|112.15|0
1714530300000|2024-05-01 02:25:00|114.61|112.21|114.61|112.21|114.67|112.27|114.61|112.21|0
1714530600000|2024-05-01 02:30:00|114.54|112.14|114.48|112.08|114.61|112.21|114.42|112.02|0
1714530900000|2024-05-01 02:35:00|114.54|112.14|113.92|111.52|114.6|112.2|113.86|111.46|0
1714531200000|2024-05-01 02:40:00|113.9|111.5|113.98|111.58|114.05|111.65|113.8|111.4|0
1714531500000|2024-05-01 02:45:00|114.05|111.65|113.98|111.58|114.17|111.77|113.98|111.58|0
1714531800000|2024-05-01 02:50:00|114.01|111.61|114.04|111.64|114.1|111.7|113.8|111.4|0
1714532100000|2024-05-01 02:55:00|114.1|111.7|114.04|111.64|114.14|111.74|114.04|111.64|0
1714532400000|2024-05-01 03:00:00|113.98|111.58|113.73|111.33|113.98|111.58|113.61|111.21|0
1714532700000|2024-05-01 03:05:00|113.67|111.27|113.67|111.27|113.73|111.33|113.61|111.21|0
1714533000000|2024-05-01 03:10:00|113.7|111.3|113.79|111.39|113.79|111.39|113.58|111.18|0
1714533300000|2024-05-01 03:15:00|113.85|111.45|113.73|111.33|113.85|111.45|113.67|111.27|0
1714533600000|2024-05-01 03:20:00|113.67|111.27|113.66|111.26|113.73|111.33|113.66|111.26|0
1714533900000|2024-05-01 03:25:00|113.63|111.23|113.66|111.26|113.66|111.26|113.48|111.08|0
1714534200000|2024-05-01 03:30:00|113.63|111.23|113.6|111.2|113.66|111.26|113.48|111.08|0
1714534500000|2024-05-01 03:35:00|113.57|111.17|113.6|111.2|113.66|111.26|113.48|111.08|0
1714534800000|2024-05-01 03:40:00|113.54|111.14|113.53|111.13|113.6|111.2|113.47|111.07|0
1714535100000|2024-05-01 03:45:00|113.6|111.2|113.59|111.19|113.78|111.38|113.53|111.13|0
1714535400000|2024-05-01 03:50:00|113.63|111.23|113.35|110.95|113.66|111.26|113.35|110.95|0
1714535700000|2024-05-01 03:55:00|113.29|110.89|113.28|110.88|113.35|110.95|113.22|110.82|0
1714536000000|2024-05-01 04:00:00|113.25|110.85|113.22|110.82|113.34|110.94|113.16|110.76|0
1714536300000|2024-05-01 04:05:00|112.98|110.58|114.42|112.02|114.49|112.09|111.86|109.46|0
1714536600000|2024-05-01 04:10:00|114.49|112.09|114.11|111.71|114.55|112.15|113.99|111.59|0
1714536900000|2024-05-01 04:15:00|114.17|111.77|114.04|111.64|114.17|111.77|114.04|111.64|0
1714537200000|2024-05-01 04:20:00|114.1|111.7|114.17|111.77|114.23|111.83|114.1|111.7|0
1714537500000|2024-05-01 04:25:00|114.23|111.83|114.22|111.82|114.29|111.89|114.16|111.76|0
1714537800000|2024-05-01 04:30:00|114.16|111.76|114.16|111.76|114.29|111.89|114.1|111.7|0
1714538100000|2024-05-01 04:35:00|114.13|111.73|114.04|111.64|114.16|111.76|114.01|111.61|0
1714538400000|2024-05-01 04:40:00|114.1|111.7|114.1|111.7|114.1|111.7|114.01|111.61|0
1714538700000|2024-05-01 04:45:00|114.04|111.64|113.85|111.45|114.1|111.7|113.85|111.45|0
1714539000000|2024-05-01 04:50:00|113.79|111.39|113.97|111.57|113.97|111.57|113.79|111.39|0
1714539300000|2024-05-01 04:55:00|113.94|111.54|113.91|111.51|113.97|111.57|113.85|111.45|0
1714539600000|2024-05-01 05:00:00|113.97|111.57|114.09|111.69|114.09|111.69|113.91|111.51|0
1714539900000|2024-05-01 05:05:00|114.03|111.63|114.15|111.75|114.15|111.75|113.97|111.57|0
1714540200000|2024-05-01 05:10:00|114.12|111.72|114.15|111.75|114.21|111.81|114.12|111.72|0
1714540500000|2024-05-01 05:15:00|114.21|111.81|114.21|111.81|114.33|111.93|114.15|111.75|0
1714540800000|2024-05-01 05:20:00|114.24|111.84|114.45|112.05|114.51|112.11|114.21|111.81|0
1714541100000|2024-05-01 05:25:00|114.39|111.99|114.64|112.24|114.64|112.24|114.39|111.99|0
1714541400000|2024-05-01 05:30:00|114.57|112.17|114.57|112.17|114.76|112.36|114.51|112.11|0
1714541700000|2024-05-01 05:35:00|114.51|112.11|114.45|112.05|114.57|112.17|114.39|111.99|0
1714542000000|2024-05-01 05:40:00|114.48|112.08|114.81|112.41|114.94|112.54|114.45|112.05|0
1714542300000|2024-05-01 05:45:00|114.75|112.35|114.63|112.23|114.81|112.41|114.63|112.23|0
1714542600000|2024-05-01 05:50:00|114.57|112.17|114.5|112.1|114.63|112.23|114.5|112.1|0
1714542900000|2024-05-01 05:55:00|114.56|112.16|114.81|112.41|114.81|112.41|114.56|112.16|0
1714543200000|2024-05-01 06:00:00|114.78|112.38|114.9|112.5|114.93|112.53|114.32|111.92|0
1714543500000|2024-05-01 06:05:00|114.93|112.53|115.3|112.9|115.49|113.09|114.93|112.53|0
1714543800000|2024-05-01 06:10:00|115.36|112.96|115.08|112.68|115.42|113.02|114.99|112.59|0
1714544100000|2024-05-01 06:15:00|115.05|112.65|115.39|112.99|115.42|113.02|115.05|112.65|0
1714544400000|2024-05-01 06:20:00|115.42|113.02|115.48|113.08|115.55|113.15|115.3|112.9|0
1714544700000|2024-05-01 06:25:00|115.54|113.14|115.73|113.33|115.85|113.45|115.42|113.02|0
1714545000000|2024-05-01 06:30:00|115.7|113.3|115.85|113.45|116.38|113.98|115.7|113.3|0
1714545300000|2024-05-01 06:35:00|115.88|113.48|116.28|113.88|116.35|113.95|115.73|113.33|0
1714545600000|2024-05-01 06:40:00|116.22|113.82|115.2|112.8|116.35|113.95|115.07|112.67|0
1714545900000|2024-05-01 06:45:00|115.14|112.74|115.07|112.67|115.29|112.89|114.98|112.58|0
1714546200000|2024-05-01 06:50:00|115.04|112.64|115.29|112.89|115.38|112.98|115.04|112.64|0
1714546500000|2024-05-01 06:55:00|115.38|112.98|114.76|112.36|115.54|113.14|114.73|112.33|0
1714546800000|2024-05-01 07:00:00|114.79|112.39|114.73|112.33|114.91|112.51|114.54|112.14|0
1714547100000|2024-05-01 07:05:00|114.7|112.3|114.85|112.45|115.22|112.82|114.6|112.2|0
1714547400000|2024-05-01 07:10:00|114.79|112.39|114.91|112.51|115.1|112.7|114.72|112.32|0
1714547700000|2024-05-01 07:15:00|114.97|112.57|114.84|112.44|115.09|112.69|114.84|112.44|0
1714548000000|2024-05-01 07:20:00|114.88|112.48|114.35|111.95|114.91|112.51|114.22|111.82|0
1714548300000|2024-05-01 07:25:00|114.29|111.89|114.9|112.5|114.97|112.57|114.29|111.89|0
1714548600000|2024-05-01 07:30:00|114.94|112.54|115.03|112.63|115.21|112.81|114.94|112.54|0
1714548900000|2024-05-01 07:35:00|114.96|112.56|115.46|113.06|115.65|113.25|114.96|112.56|0
1714549200000|2024-05-01 07:40:00|115.43|113.03|115.58|113.18|115.58|113.18|115.18|112.78|0
1714549500000|2024-05-01 07:45:00|115.64|113.24|116.43|114.03|116.46|114.06|115.64|113.24|0
1714549800000|2024-05-01 07:50:00|116.39|113.99|116.58|114.18|116.77|114.37|116.33|113.93|0
1714550100000|2024-05-01 07:55:00|116.64|114.24|116.14|113.74|116.7|114.3|116.08|113.68|0
1714550400000|2024-05-01 08:00:00|116.2|113.8|115.92|113.52|116.2|113.8|115.89|113.49|0
1714550700000|2024-05-01 08:05:00|115.89|113.49|115.7|113.3|115.89|113.49|115.2|112.8|0
1714551000000|2024-05-01 08:10:00|115.64|113.24|115.76|113.36|115.82|113.42|115.39|112.99|0
1714551300000|2024-05-01 08:15:00|115.7|113.3|116.32|113.92|116.32|113.92|115.63|113.23|0
1714551600000|2024-05-01 08:20:00|116.38|113.98|115.69|113.29|116.38|113.98|115.57|113.17|0
1714551900000|2024-05-01 08:25:00|115.76|113.36|115.82|113.42|115.82|113.42|115.32|112.92|0
1714552200000|2024-05-01 08:30:00|115.79|113.39|115.57|113.17|115.82|113.42|115.44|113.04|0
1714552500000|2024-05-01 08:35:00|115.54|113.14|115.88|113.48|115.94|113.54|115.44|113.04|0
1714552800000|2024-05-01 08:40:00|115.94|113.54|116.25|113.85|116.31|113.91|115.69|113.29|0
1714553100000|2024-05-01 08:45:00|116.19|113.79|116.06|113.66|116.44|114.04|116.06|113.66|0
1714553400000|2024-05-01 08:50:00|116.12|113.72|116|113.6|116.37|113.97|115.93|113.53|0
1714553700000|2024-05-01 08:55:00|115.93|113.53|115.68|113.28|116.03|113.63|115.37|112.97|0
1714554000000|2024-05-01 09:00:00|115.74|113.34|116.37|113.97|116.37|113.97|115.62|113.22|0
1714554300000|2024-05-01 09:05:00|116.43|114.03|117.81|115.41|118.07|115.67|116.05|113.65|0
1714554600000|2024-05-01 09:10:00|117.88|115.48|117.62|115.22|118.26|115.86|117.56|115.16|0
1714554900000|2024-05-01 09:15:00|117.56|115.16|117.37|114.97|117.62|115.22|117.31|114.91|0
1714555200000|2024-05-01 09:20:00|117.43|115.03|117.56|115.16|117.81|115.41|117.37|114.97|0
1714555500000|2024-05-01 09:25:00|117.68|115.28|118.06|115.66|118.06|115.66|117.43|115.03|0
1714555800000|2024-05-01 09:30:00|118.13|115.73|118.63|116.23|118.98|116.58|118|115.6|0
1714556100000|2024-05-01 09:35:00|118.57|116.17|118.44|116.04|118.63|116.23|118.25|115.85|0
1714556400000|2024-05-01 09:40:00|118.5|116.1|118.25|115.85|118.5|116.1|118.18|115.78|0
1714556700000|2024-05-01 09:45:00|118.31|115.91|117.91|115.51|118.55|116.15|116.97|114.57|0
1714557000000|2024-05-01 09:50:00|118.04|115.64|118.04|115.64|118.1|115.7|117.6|115.2|0
1714557300000|2024-05-01 09:55:00|117.98|115.58|118.29|115.89|118.29|115.89|117.85|115.45|0
1714557600000|2024-05-01 10:00:00|118.23|115.83|118.48|116.08|118.73|116.33|118.23|115.83|0
1714557900000|2024-05-01 10:05:00|118.54|116.14|118.61|116.21|118.61|116.21|118.54|116.14|0
1714558200000|2024-05-01 10:10:00|118.35|115.95|118.92|116.52|118.98|116.58|118.35|115.95|0
1714558500000|2024-05-01 10:15:00|118.98|116.58|118.6|116.2|118.98|116.58|118.6|116.2|0
1714558800000|2024-05-01 10:20:00|118.54|116.14|118.98|116.58|119.05|116.65|118.35|115.95|0
1714559100000|2024-05-01 10:25:00|118.95|116.55|119.3|116.9|119.3|116.9|118.85|116.45|0
1714559400000|2024-05-01 10:30:00|119.36|116.96|119.3|116.9|119.81|117.41|119.04|116.64|0
1714559700000|2024-05-01 10:35:00|119.36|116.96|118.79|116.39|119.55|117.15|118.53|116.13|0
1714560000000|2024-05-01 10:40:00|118.72|116.32|118.53|116.13|118.98|116.58|118.5|116.1|0
1714560300000|2024-05-01 10:45:00|118.5|116.1|118.31|115.91|118.59|116.19|118.08|115.68|0
1714560600000|2024-05-01 10:50:00|118.27|115.87|118.24|115.84|118.53|116.13|118.21|115.81|0
1714560900000|2024-05-01 10:55:00|118.21|115.81|117.57|115.17|118.21|115.81|117.51|115.11|0
1714561200000|2024-05-01 11:00:00|117.51|115.11|117.64|115.24|118.02|115.62|117.51|115.11|0
1714561500000|2024-05-01 11:05:00|117.67|115.27|117.51|115.11|117.67|115.27|117.32|114.92|0
1714561800000|2024-05-01 11:10:00|117.44|115.04|117.25|114.85|117.57|115.17|117.19|114.79|0
1714562100000|2024-05-01 11:15:00|117.22|114.82|117.31|114.91|117.38|114.98|117.19|114.79|0
1714562400000|2024-05-01 11:20:00|117.25|114.85|116.94|114.54|117.38|114.98|116.62|114.22|0
1714562700000|2024-05-01 11:25:00|116.97|114.57|117.44|115.04|117.5|115.1|116.75|114.35|0
1714563000000|2024-05-01 11:30:00|117.37|114.97|117.47|115.07|117.5|115.1|117|114.6|0
1714563300000|2024-05-01 11:35:00|117.44|115.04|117.5|115.1|117.56|115.16|117.37|114.97|0
1714563600000|2024-05-01 11:40:00|117.53|115.13|117.77|115.37|117.9|115.5|117.31|114.91|0
1714563900000|2024-05-01 11:45:00|117.81|115.41|117.9|115.5|118.03|115.63|117.71|115.31|0
1714564200000|2024-05-01 11:50:00|117.96|115.56|118.97|116.57|119.1|116.7|117.96|115.56|0
1714564500000|2024-05-01 11:55:00|119.04|116.64|118.72|116.32|119.04|116.64|118.59|116.19|0
1714564800000|2024-05-01 12:00:00|118.78|116.38|118.02|115.62|118.97|116.57|117.96|115.56|0
1714565100000|2024-05-01 12:05:00|117.96|115.56|118.33|115.93|118.59|116.19|117.96|115.56|0
1714565400000|2024-05-01 12:10:00|118.21|115.81|118.27|115.87|118.33|115.93|117.76|115.36|0
1714565700000|2024-05-01 12:15:00|118.3|115.9|117.79|115.39|118.9|116.5|117.32|114.92|0
1714566000000|2024-05-01 12:20:00|117.85|115.45|118.29|115.89|118.42|116.02|117.69|115.29|0
1714566300000|2024-05-01 12:25:00|118.16|115.76|118.35|115.95|118.42|116.02|117.85|115.45|0
1714566600000|2024-05-01 12:30:00|118.42|116.02|117.28|114.88|118.61|116.21|115.88|113.48|0
1714566900000|2024-05-01 12:35:00|117.22|114.82|116.46|114.06|117.34|114.94|116.09|113.69|0
1714567200000|2024-05-01 12:40:00|116.59|114.19|116.65|114.25|117.21|114.81|116.46|114.06|0
1714567500000|2024-05-01 12:45:00|116.52|114.12|116.59|114.19|116.71|114.31|116.15|113.75|0
1714567800000|2024-05-01 12:50:00|116.52|114.12|116.77|114.37|116.77|114.37|116.4|114|0
1714568100000|2024-05-01 12:55:00|116.71|114.31|116.83|114.43|117.21|114.81|116.46|114.06|0
1714568400000|2024-05-01 13:00:00|116.96|114.56|116.89|114.49|117.02|114.62|116.46|114.06|0
1714568700000|2024-05-01 13:05:00|116.96|114.56|116.52|114.12|117.02|114.62|116.33|113.93|0
1714569000000|2024-05-01 13:10:00|116.45|114.05|115.95|113.55|116.52|114.12|115.71|113.31|0
1714569300000|2024-05-01 13:15:00|116.02|113.62|115.52|113.12|116.02|113.62|115.39|112.99|0
1714569600000|2024-05-01 13:20:00|115.64|113.24|115.7|113.3|115.7|113.3|115.33|112.93|0
1714569900000|2024-05-01 13:25:00|115.64|113.24|115.76|113.36|115.89|113.49|115.14|112.74|0
1714570200000|2024-05-01 13:30:00|115.64|113.24|115.04|112.64|116.44|114.04|114.82|112.42|0
1714570500000|2024-05-01 13:35:00|115.11|112.71|115.85|113.45|115.97|113.57|114.86|112.46|0
1714570800000|2024-05-01 13:40:00|116.22|113.82|116.9|114.5|117.09|114.69|116.22|113.82|0
1714571100000|2024-05-01 13:45:00|116.72|114.32|117.03|114.63|117.41|115.01|116.65|114.25|0
1714571400000|2024-05-01 13:50:00|116.97|114.57|117.65|115.25|117.65|115.25|116.65|114.25|0
1714571700000|2024-05-01 13:55:00|117.59|115.19|117.25|114.85|118.07|115.67|116.82|114.42|0
1714572000000|2024-05-01 14:00:00|117.06|114.66|118.38|115.98|118.7|116.3|116.16|113.76|0
1714572300000|2024-05-01 14:05:00|118.32|115.92|117.94|115.54|118.38|115.98|116.62|114.22|0
1714572600000|2024-05-01 14:10:00|117.88|115.48|117.37|114.97|118.76|116.36|117.06|114.66|0
1714572900000|2024-05-01 14:15:00|117.56|115.16|117.49|115.09|118|115.6|117.12|114.72|0
1714573200000|2024-05-01 14:20:00|117.43|115.03|118.25|115.85|118.25|115.85|117.12|114.72|0
1714573500000|2024-05-01 14:25:00|118.12|115.72|117.11|114.71|118.25|115.85|116.49|114.09|0
1714573800000|2024-05-01 14:30:00|116.93|114.53|116.8|114.4|117.62|115.22|116.61|114.21|0
1714574100000|2024-05-01 14:35:00|116.67|114.27|116.24|113.84|116.8|114.4|116.05|113.65|0
1714574400000|2024-05-01 14:40:00|116.3|113.9|115.89|113.49|117.24|114.84|115.83|113.43|0
1714574700000|2024-05-01 14:45:00|115.77|113.37|115.26|112.86|116.36|113.96|114.89|112.49|0
1714575000000|2024-05-01 14:50:00|115.33|112.93|115.08|112.68|115.51|113.11|114.89|112.49|0
1714575300000|2024-05-01 14:55:00|115.01|112.61|114.89|112.49|115.39|112.99|114.33|111.93|0
1714575600000|2024-05-01 15:00:00|115.01|112.61|114.82|112.42|115.45|113.05|114.7|112.3|0
1714575900000|2024-05-01 15:05:00|114.76|112.36|116.32|113.92|116.32|113.92|114.58|112.18|0
1714576200000|2024-05-01 15:10:00|116.25|113.85|116.69|114.29|116.82|114.42|116.13|113.73|0
1714576500000|2024-05-01 15:15:00|116.75|114.35|117.76|115.36|118.14|115.74|116.57|114.17|0
1714576800000|2024-05-01 15:20:00|117.7|115.3|117.07|114.67|117.89|115.49|116.41|114.01|0
1714577100000|2024-05-01 15:25:00|117.13|114.73|116.44|114.04|117.32|114.92|116.38|113.98|0
1714577400000|2024-05-01 15:30:00|116.38|113.98|116.19|113.79|116.81|114.41|116|113.6|0
1714577700000|2024-05-01 15:35:00|116.12|113.72|115.75|113.35|116.5|114.1|115.75|113.35|0
1714578000000|2024-05-01 15:40:00|115.69|113.29|115.12|112.72|115.81|113.41|114.94|112.54|0
1714578300000|2024-05-01 15:45:00|115.06|112.66|116.24|113.84|116.31|113.91|115.06|112.66|0
1714578600000|2024-05-01 15:50:00|116.37|113.97|117.25|114.85|117.43|115.03|116.12|113.72|0
1714578900000|2024-05-01 15:55:00|117.31|114.91|117.87|115.47|117.87|115.47|116.74|114.34|0
1714579200000|2024-05-01 16:00:00|118|115.6|117.37|114.97|118.76|116.36|117.24|114.84|0
1714579500000|2024-05-01 16:05:00|117.3|114.9|117.24|114.84|117.87|115.47|117.18|114.78|0
1714579800000|2024-05-01 16:10:00|117.05|114.65|116.11|113.71|117.05|114.65|115.8|113.4|0
1714580100000|2024-05-01 16:15:00|116.05|113.65|116.61|114.21|116.8|114.4|115.8|113.4|0
1714580400000|2024-05-01 16:20:00|116.55|114.15|116.54|114.14|116.8|114.4|115.98|113.58|0
1714580700000|2024-05-01 16:25:00|116.48|114.08|115.79|113.39|116.54|114.14|115.61|113.21|0
1714581000000|2024-05-01 16:30:00|115.86|113.46|116.67|114.27|116.79|114.39|115.79|113.39|0
1714581300000|2024-05-01 16:35:00|116.73|114.33|116.73|114.33|117.04|114.64|116.17|113.77|0
1714581600000|2024-05-01 16:40:00|116.79|114.39|117.17|114.77|117.17|114.77|116.54|114.14|0
1714581900000|2024-05-01 16:45:00|117.1|114.7|116.72|114.32|117.23|114.83|116.66|114.26|0
1714582200000|2024-05-01 16:50:00|116.85|114.45|116.97|114.57|117.67|115.27|116.66|114.26|0
1714582500000|2024-05-01 16:55:00|116.91|114.51|117.35|114.95|117.73|115.33|116.6|114.2|0
1714582800000|2024-05-01 17:00:00|117.41|115.01|117.66|115.26|117.85|115.45|116.91|114.51|0
1714583100000|2024-05-01 17:05:00|117.73|115.33|117.85|115.45|118.17|115.77|117.41|115.01|0
1714583400000|2024-05-01 17:10:00|117.91|115.51|118.36|115.96|118.42|116.02|117.53|115.13|0
1714583700000|2024-05-01 17:15:00|118.29|115.89|118.61|116.21|118.67|116.27|117.97|115.57|0
1714584000000|2024-05-01 17:20:00|118.54|116.14|116.77|114.37|118.54|116.14|116.65|114.25|0
1714584300000|2024-05-01 17:25:00|116.84|114.44|116.65|114.25|117.21|114.81|116.46|114.06|0
1714584600000|2024-05-01 17:30:00|116.58|114.18|115.83|113.43|116.71|114.31|115.83|113.43|0
1714584900000|2024-05-01 17:35:00|115.77|113.37|115.7|113.3|116.05|113.65|114.96|112.56|0
1714585200000|2024-05-01 17:40:00|115.64|113.24|116.45|114.05|116.64|114.24|115.58|113.18|0
1714585500000|2024-05-01 17:45:00|116.51|114.11|115.76|113.36|116.64|114.24|115.51|113.11|0
1714585800000|2024-05-01 17:50:00|115.89|113.49|115.7|113.3|116.26|113.86|115.7|113.3|0
1714586100000|2024-05-01 17:55:00|115.64|113.24|115.88|113.48|116.26|113.86|115.45|113.05|0
1714586400000|2024-05-01 18:00:00|115.82|113.42|112.67|110.27|116.07|113.67|112.67|110.27|0
1714586700000|2024-05-01 18:05:00|113.04|110.64|114.33|111.93|114.95|112.55|112.67|110.27|0
1714587000000|2024-05-01 18:10:00|114.57|112.17|114.23|111.83|115.82|113.42|113.74|111.34|0
1714587300000|2024-05-01 18:15:00|114.29|111.89|113.74|111.34|114.42|112.02|113.31|110.91|0
1714587600000|2024-05-01 18:20:00|113.67|111.27|113.3|110.9|114.23|111.83|112.94|110.54|0
1714587900000|2024-05-01 18:25:00|113.06|110.66|109.9|107.5|113.43|111.03|109.84|107.44|0
1714588200000|2024-05-01 18:30:00|110.02|107.62|110.51|108.11|114.78|112.38|109.73|107.33|0
1714588500000|2024-05-01 18:35:00|110.69|108.29|108.01|105.61|115.15|112.75|107.72|105.32|0
1714588800000|2024-05-01 18:40:00|108.07|105.67|102.5|100.1|108.78|106.38|102.5|100.1|0
1714589100000|2024-05-01 18:45:00|102.45|100.05|104.21|101.81|106.8|104.4|102.39|99.99|0
1714589400000|2024-05-01 18:50:00|103.87|101.47|102.18|99.78|103.87|101.47|102.13|99.73|0
1714589700000|2024-05-01 18:55:00|102.35|99.95|101.45|99.05|103.65|101.25|101.11|98.71|0
1714590000000|2024-05-01 19:00:00|101.11|98.71|102.27|99.87|102.27|99.87|99.4|97|0
1714590300000|2024-05-01 19:05:00|102.38|99.98|101.09|98.69|103.34|100.94|100.26|97.86|0
1714590600000|2024-05-01 19:10:00|101.04|98.64|101.2|98.8|102.49|100.09|100.48|98.08|0
1714590900000|2024-05-01 19:15:00|100.65|98.25|101.93|99.53|102.1|99.7|100.15|97.75|0
1714591200000|2024-05-01 19:20:00|101.98|99.58|101.76|99.36|104.88|102.48|101.59|99.19|0
1714591500000|2024-05-01 19:25:00|101.93|99.53|102.99|100.59|103.45|101.05|100.76|98.36|0
1714591800000|2024-05-01 19:30:00|103.62|101.22|106.6|104.2|107.48|105.08|103.62|101.22|0
1714592100000|2024-05-01 19:35:00|106.39|103.99|109.77|107.37|111.22|108.82|106.39|103.99|0
1714592400000|2024-05-01 19:40:00|109.71|107.31|109.26|106.86|110.91|108.51|107.69|105.29|0
1714592700000|2024-05-01 19:45:00|109.38|106.98|108.46|106.06|110.4|108|107.13|104.73|0
1714593000000|2024-05-01 19:50:00|109.32|106.92|113.23|110.83|113.82|111.42|109.26|106.86|0
1714593300000|2024-05-01 19:55:00|113.42|111.02|115.1|112.7|115.1|112.7|112.55|110.15|0
1714593600000|2024-05-01 20:00:00|115.29|112.89|113.54|111.14|115.29|112.89|113.35|110.95|0
1714593900000|2024-05-01 20:05:00|113.41|111.01|113.41|111.01|113.72|111.32|112.92|110.52|0
1714594200000|2024-05-01 20:10:00|113.29|110.89|115.49|113.09|115.87|113.47|113.29|110.89|0
1714594500000|2024-05-01 20:15:00|115.53|113.13|115.46|113.06|116.06|113.66|115.37|112.97|0
1714594800000|2024-05-01 20:20:00|115.37|112.97|116.07|113.67|117.14|114.74|115.05|112.65|0
1714595100000|2024-05-01 20:25:00|116.04|113.64|116.35|113.95|116.42|114.02|115.98|113.58|0
1714595400000|2024-05-01 20:30:00|116.39|113.99|117.04|114.64|117.23|114.83|116.29|113.89|0
1714595700000|2024-05-01 20:35:00|117.11|114.71|116.85|114.45|117.29|114.89|116.35|113.95|0
1714596000000|2024-05-01 20:40:00|116.79|114.39|116.54|114.14|116.85|114.45|116.54|114.14|0
1714596300000|2024-05-01 20:45:00|116.41|114.01|115.91|113.51|116.47|114.07|115.72|113.32|0
1714596600000|2024-05-01 20:50:00|115.97|113.57|115.53|113.13|115.97|113.57|115.53|113.13|0
1714596900000|2024-05-01 20:55:00|115.6|113.2|115.5|113.1|115.72|113.32|115.28|112.88|0
1714597200000|2024-05-01 21:00:00|115.54|113.14|115.53|113.13|115.56|113.16|115.37|112.97|0
1714597500000|2024-05-01 21:05:00|115.6|113.2|115.54|113.14|115.64|113.24|115.52|113.12|0
1714597800000|2024-05-01 21:10:00|115.56|113.16|115.5|113.1|115.58|113.18|115.5|113.1|0
1714598100000|2024-05-01 21:15:00|115.53|113.13|115.48|113.08|115.53|113.13|115.47|113.07|0
1714598400000|2024-05-01 21:20:00|115.32|112.92|115.33|112.93|115.44|113.04|115.32|112.92|0
1714598700000|2024-05-01 21:25:00|115.35|112.95|115.25|112.85|115.35|112.95|115.15|112.75|0
1714599000000|2024-05-01 21:30:00|115.23|112.83|115.23|112.83|115.23|112.83|115.2|112.8|0
1714599300000|2024-05-01 21:35:00|115.22|112.82|115.18|112.78|115.22|112.82|115.16|112.76|0
1714599600000|2024-05-01 21:40:00|115.17|112.77|115.03|112.63|115.2|112.8|114.96|112.56|0
1714599900000|2024-05-01 21:45:00|115.04|112.64|115.08|112.68|115.1|112.7|115.04|112.64|0
1714600200000|2024-05-01 21:50:00|115.09|112.69|115.16|112.76|115.23|112.83|115.03|112.63|0
1714600500000|2024-05-01 21:55:00|115.11|112.71|115|112.6|115.14|112.74|114.96|112.56|0
1714600800000|2024-05-01 22:00:00|114.3|111.9|114.27|111.87|114.83|112.43|114.08|111.68|0
1714601100000|2024-05-01 22:05:00|114.21|111.81|114.21|111.81|114.24|111.84|113.59|111.19|0
1714601400000|2024-05-01 22:10:00|114.18|111.78|114.02|111.62|114.58|112.18|114.02|111.62|0
1714601700000|2024-05-01 22:15:00|114.08|111.68|114.26|111.86|114.51|112.11|113.89|111.49|0
1714602000000|2024-05-01 22:20:00|114.33|111.93|114.26|111.86|114.39|111.99|114.02|111.62|0
1714602300000|2024-05-01 22:25:00|114.2|111.8|114.14|111.74|114.2|111.8|113.89|111.49|0
1714602600000|2024-05-01 22:30:00|114.08|111.68|114.44|112.04|114.44|112.04|113.83|111.43|0
1714602900000|2024-05-01 22:35:00|114.51|112.11|113.83|111.43|114.63|112.23|113.8|111.4|0
1714603200000|2024-05-01 22:40:00|113.89|111.49|114.01|111.61|114.13|111.73|113.76|111.36|0
1714603500000|2024-05-01 22:45:00|113.95|111.55|114.01|111.61|114.13|111.73|113.88|111.48|0
1714603800000|2024-05-01 22:50:00|114.07|111.67|113.94|111.54|114.13|111.73|113.94|111.54|0
1714604100000|2024-05-01 22:55:00|113.88|111.48|113.97|111.57|114.07|111.67|113.88|111.48|0
1714604400000|2024-05-01 23:00:00|113.94|111.54|113.88|111.48|114.06|111.66|113.76|111.36|0
1714604700000|2024-05-01 23:05:00|113.94|111.54|113.94|111.54|114|111.6|113.75|111.35|0
1714605000000|2024-05-01 23:10:00|114|111.6|113.81|111.41|114.06|111.66|113.69|111.29|0
1714605300000|2024-05-01 23:15:00|113.85|111.45|113.81|111.41|113.88|111.48|113.75|111.35|0
1714605600000|2024-05-01 23:20:00|113.87|111.47|113.93|111.53|114|111.6|113.84|111.44|0
1714605900000|2024-05-01 23:25:00|113.9|111.5|113.87|111.47|114.12|111.72|113.81|111.41|0
1714606200000|2024-05-01 23:30:00|113.93|111.53|113.41|111.01|113.93|111.53|113.01|110.61|0
1714606500000|2024-05-01 23:35:00|113.5|111.1|113.38|110.98|113.53|111.13|113.19|110.79|0
1714606800000|2024-05-01 23:40:00|113.44|111.04|112.94|110.54|113.44|111.04|112.82|110.42|0
1714607100000|2024-05-01 23:45:00|112.88|110.48|112.39|109.99|112.94|110.54|112.39|109.99|0
1714607400000|2024-05-01 23:50:00|112.33|109.93|112.51|110.11|112.58|110.18|112.27|109.87|0
1714607700000|2024-05-01 23:55:00|112.39|109.99|112.33|109.93|112.39|109.99|112.15|109.75|0
1714608000000|2024-05-02 00:00:00|112.39|109.99|112.12|109.72|112.39|109.99|111.9|109.5|0
1714608300000|2024-05-02 00:05:00|112.08|109.68|112.08|109.68|112.21|109.81|111.96|109.56|0
1714608600000|2024-05-02 00:10:00|112.14|109.74|112.32|109.92|112.39|109.99|112.08|109.68|0
1714608900000|2024-05-02 00:15:00|112.26|109.86|112.14|109.74|112.26|109.86|112.02|109.62|0
1714609200000|2024-05-02 00:20:00|112.11|109.71|112.69|110.29|112.72|110.32|112.08|109.68|0
1714609500000|2024-05-02 00:25:00|112.75|110.35|112.26|109.86|112.75|110.35|112.08|109.68|0
1714609800000|2024-05-02 00:30:00|112.32|109.92|112.2|109.8|112.38|109.98|112.14|109.74|0
1714610100000|2024-05-02 00:35:00|112.14|109.74|111.71|109.31|112.17|109.77|111.53|109.13|0
1714610400000|2024-05-02 00:40:00|111.65|109.25|111.77|109.37|111.92|109.52|111.65|109.25|0
1714610700000|2024-05-02 00:45:00|111.71|109.31|111.34|108.94|111.71|109.31|111.34|108.94|0
1714611000000|2024-05-02 00:50:00|111.28|108.88|111.1|108.7|111.4|109|111.04|108.64|0
1714611300000|2024-05-02 00:55:00|111.16|108.76|111.52|109.12|111.52|109.12|111.04|108.64|0
1714611600000|2024-05-02 01:00:00|111.55|109.15|111.28|108.88|112.31|109.91|111.28|108.88|0
1714611900000|2024-05-02 01:05:00|111.22|108.82|111.19|108.79|111.46|109.06|111.1|108.7|0
1714612200000|2024-05-02 01:10:00|111.21|108.81|112.1|109.7|112.1|109.7|111.15|108.75|0
1714612500000|2024-05-02 01:15:00|112.04|109.64|111.8|109.4|112.1|109.7|111.8|109.4|0
1714612800000|2024-05-02 01:20:00|111.86|109.46|111.98|109.58|112.04|109.64|111.86|109.46|0
1714613100000|2024-05-02 01:25:00|112.04|109.64|112.4|110|112.4|110|111.92|109.52|0
1714613400000|2024-05-02 01:30:00|112.43|110.03|112.7|110.3|112.89|110.49|112.43|110.03|0
1714613700000|2024-05-02 01:35:00|112.76|110.36|112.94|110.54|112.94|110.54|112.52|110.12|0
1714614000000|2024-05-02 01:40:00|113.01|110.61|112.39|109.99|113.01|110.61|112.39|109.99|0
1714614300000|2024-05-02 01:45:00|112.46|110.06|112.58|110.18|112.64|110.24|112.27|109.87|0
1714614600000|2024-05-02 01:50:00|112.64|110.24|112.27|109.87|112.7|110.3|112.21|109.81|0
1714614900000|2024-05-02 01:55:00|112.21|109.81|112.03|109.63|112.33|109.93|112.03|109.63|0
1714615200000|2024-05-02 02:00:00|111.96|109.56|111.72|109.32|112.15|109.75|111.72|109.32|0
1714615500000|2024-05-02 02:05:00|111.78|109.38|111.48|109.08|111.78|109.38|111.48|109.08|0
1714615800000|2024-05-02 02:10:00|111.54|109.14|111.63|109.23|111.66|109.26|111.48|109.08|0
1714616100000|2024-05-02 02:15:00|111.6|109.2|111.54|109.14|111.66|109.26|111.48|109.08|0
1714616400000|2024-05-02 02:20:00|111.53|109.13|111.71|109.31|111.71|109.31|111.53|109.13|0
1714616700000|2024-05-02 02:25:00|111.65|109.25|111.71|109.31|111.71|109.31|111.59|109.19|0
1714617000000|2024-05-02 02:30:00|111.74|109.34|111.77|109.37|111.83|109.43|111.59|109.19|0
1714617300000|2024-05-02 02:35:00|111.83|109.43|111.59|109.19|111.83|109.43|111.56|109.16|0
1714617600000|2024-05-02 02:40:00|111.53|109.13|111.1|108.7|111.53|109.13|111.04|108.64|0
1714617900000|2024-05-02 02:45:00|111.04|108.64|111.4|109|111.4|109|110.92|108.52|0
1714618200000|2024-05-02 02:50:00|111.34|108.94|111.4|109|111.52|109.12|111.22|108.82|0
1714618500000|2024-05-02 02:55:00|111.43|109.03|111.4|109|111.43|109.03|111.34|108.94|0
1714618800000|2024-05-02 03:00:00|111.34|108.94|111.34|108.94|111.52|109.12|111.34|108.94|0
1714619100000|2024-05-02 03:05:00|111.4|109|111.58|109.18|111.58|109.18|111.31|108.91|0
1714619400000|2024-05-02 03:10:00|111.64|109.24|111.46|109.06|111.64|109.24|111.4|109|0
1714619700000|2024-05-02 03:15:00|111.43|109.03|111.58|109.18|111.58|109.18|111.33|108.93|0
1714620000000|2024-05-02 03:20:00|111.57|109.17|111.69|109.29|111.7|109.3|111.57|109.17|0
1714620300000|2024-05-02 03:25:00|111.67|109.27|111.39|108.99|111.67|109.27|111.27|108.87|0
1714620600000|2024-05-02 03:30:00|111.33|108.93|111.75|109.35|111.75|109.35|111.27|108.87|0
1714620900000|2024-05-02 03:35:00|111.81|109.41|111.93|109.53|112.11|109.71|111.81|109.41|0
1714621200000|2024-05-02 03:40:00|111.96|109.56|112.05|109.65|112.11|109.71|111.93|109.53|0
1714621500000|2024-05-02 03:45:00|111.99|109.59|111.87|109.47|112.02|109.62|111.81|109.41|0
1714621800000|2024-05-02 03:50:00|111.84|109.44|111.84|109.44|111.93|109.53|111.75|109.35|0
1714622100000|2024-05-02 03:55:00|111.87|109.47|111.9|109.5|111.93|109.53|111.8|109.4|0
1714622400000|2024-05-02 04:00:00|111.86|109.46|111.86|109.46|111.92|109.52|111.86|109.46|0
1714622700000|2024-05-02 04:05:00|111.8|109.4|111.74|109.34|111.86|109.46|111.74|109.34|0
1714623000000|2024-05-02 04:10:00|111.71|109.31|111.89|109.49|111.92|109.52|111.71|109.31|0
1714623300000|2024-05-02 04:15:00|111.86|109.46|111.92|109.52|112.04|109.64|111.86|109.46|0
1714623600000|2024-05-02 04:20:00|111.98|109.58|111.92|109.52|112.04|109.64|111.92|109.52|0
1714623900000|2024-05-02 04:25:00|111.86|109.46|112.16|109.76|112.22|109.82|111.86|109.46|0
1714624200000|2024-05-02 04:30:00|112.1|109.7|111.97|109.57|112.19|109.79|111.88|109.48|0
1714624500000|2024-05-02 04:35:00|111.91|109.51|111.97|109.57|112.03|109.63|111.88|109.48|0
1714624800000|2024-05-02 04:40:00|111.94|109.54|111.79|109.39|111.97|109.57|111.79|109.39|0
1714625100000|2024-05-02 04:45:00|111.85|109.45|111.97|109.57|111.97|109.57|111.79|109.39|0
1714625400000|2024-05-02 04:50:00|112|109.6|111.97|109.57|112.03|109.63|111.91|109.51|0
1714625700000|2024-05-02 04:55:00|111.91|109.51|111.72|109.32|111.97|109.57|111.72|109.32|0
1714626000000|2024-05-02 05:00:00|111.78|109.38|111.72|109.32|111.84|109.44|111.66|109.26|0
1714626300000|2024-05-02 05:05:00|111.66|109.26|111.99|109.59|111.99|109.59|111.48|109.08|0
1714626600000|2024-05-02 05:10:00|111.96|109.56|111.75|109.35|112.02|109.62|111.66|109.26|0
1714626900000|2024-05-02 05:15:00|111.72|109.32|111.78|109.38|111.84|109.44|111.6|109.2|0
1714627200000|2024-05-02 05:20:00|111.72|109.32|111.84|109.44|111.99|109.59|111.72|109.32|0
1714627500000|2024-05-02 05:25:00|111.9|109.5|111.95|109.55|111.95|109.55|111.81|109.41|0
1714627800000|2024-05-02 05:30:00|111.89|109.49|111.77|109.37|112.08|109.68|111.71|109.31|0
1714628100000|2024-05-02 05:35:00|111.74|109.34|111.98|109.58|112.13|109.73|111.71|109.31|0
1714628400000|2024-05-02 05:40:00|111.95|109.55|111.35|108.95|112.01|109.61|111.1|108.7|0
1714628700000|2024-05-02 05:45:00|111.38|108.98|111.65|109.25|111.65|109.25|111.22|108.82|0
1714629000000|2024-05-02 05:50:00|111.62|109.22|111.64|109.24|111.92|109.52|111.59|109.19|0
1714629300000|2024-05-02 05:55:00|111.7|109.3|111.94|109.54|111.94|109.54|111.68|109.28|0
1714629600000|2024-05-02 06:00:00|111.82|109.42|112|109.6|112.52|110.12|111.64|109.24|0
1714629900000|2024-05-02 06:05:00|111.94|109.54|112.37|109.97|112.49|110.09|111.7|109.3|0
1714630200000|2024-05-02 06:10:00|112.4|110|111.94|109.54|112.43|110.03|111.76|109.36|0
1714630500000|2024-05-02 06:15:00|112|109.6|111.51|109.11|112.09|109.69|111.51|109.11|0
1714630800000|2024-05-02 06:20:00|111.55|109.15|111.67|109.27|111.76|109.36|111.27|108.87|0
1714631100000|2024-05-02 06:25:00|111.6|109.2|111.57|109.17|111.85|109.45|111.42|109.02|0
1714631400000|2024-05-02 06:30:00|111.66|109.26|111.57|109.17|111.75|109.35|111.39|108.99|0
1714631700000|2024-05-02 06:35:00|111.6|109.2|112.11|109.71|112.11|109.71|111.45|109.05|0
1714632000000|2024-05-02 06:40:00|112.05|109.65|112.48|110.08|112.48|110.08|111.99|109.59|0
1714632300000|2024-05-02 06:45:00|112.29|109.89|112.45|110.05|112.54|110.14|112.23|109.83|0
1714632600000|2024-05-02 06:50:00|112.38|109.98|112.72|110.32|112.75|110.35|112.32|109.92|0
1714632900000|2024-05-02 06:55:00|112.66|110.26|112.82|110.42|113.4|111|112.47|110.07|0
1714633200000|2024-05-02 07:00:00|112.88|110.48|112.57|110.17|113.49|111.09|112.39|109.99|0
1714633500000|2024-05-02 07:05:00|112.51|110.11|112.51|110.11|112.75|110.35|112.21|109.81|0
1714633800000|2024-05-02 07:10:00|112.57|110.17|112.87|110.47|113.12|110.72|112.51|110.11|0
1714634100000|2024-05-02 07:15:00|112.93|110.53|112.69|110.29|112.99|110.59|112.39|109.99|0
1714634400000|2024-05-02 07:20:00|112.63|110.23|112.32|109.92|112.87|110.47|112.32|109.92|0
1714634700000|2024-05-02 07:25:00|112.29|109.89|112.5|110.1|112.75|110.35|112.02|109.62|0
1714635000000|2024-05-02 07:30:00|112.44|110.04|111.47|109.07|112.44|110.04|111.47|109.07|0
1714635300000|2024-05-02 07:35:00|111.41|109.01|110.65|108.25|112.06|109.66|110.58|108.18|0
1714635600000|2024-05-02 07:40:00|110.58|108.18|110.55|108.15|110.76|108.36|110.37|107.97|0
1714635900000|2024-05-02 07:45:00|110.58|108.18|109.8|107.4|110.58|108.18|109.8|107.4|0
1714636200000|2024-05-02 07:50:00|109.86|107.46|110.22|107.82|110.22|107.82|109.44|107.04|0
1714636500000|2024-05-02 07:55:00|109.98|107.58|110.25|107.85|110.28|107.88|109.92|107.52|0
1714636800000|2024-05-02 08:00:00|110.28|107.88|109.8|107.4|110.34|107.94|109.8|107.4|0
1714637100000|2024-05-02 08:05:00|109.86|107.46|109.5|107.1|109.92|107.52|108.9|106.5|0
1714637400000|2024-05-02 08:10:00|109.44|107.04|109.32|106.92|109.5|107.1|109.2|106.8|0
1714637700000|2024-05-02 08:15:00|109.38|106.98|109.43|107.03|109.67|107.27|108.96|106.56|0
1714638000000|2024-05-02 08:20:00|109.37|106.97|109.37|106.97|109.67|107.27|109.08|106.68|0
1714638300000|2024-05-02 08:25:00|109.43|107.03|109.85|107.45|109.85|107.45|109.02|106.62|0
1714638600000|2024-05-02 08:30:00|109.79|107.39|109.91|107.51|109.97|107.57|109.49|107.09|0
1714638900000|2024-05-02 08:35:00|109.85|107.45|109.76|107.36|110.15|107.75|109.67|107.27|0
1714639200000|2024-05-02 08:40:00|109.73|107.33|109.96|107.56|110.02|107.62|109.73|107.33|0
1714639500000|2024-05-02 08:45:00|109.9|107.5|110.26|107.86|110.53|108.13|109.9|107.5|0
1714639800000|2024-05-02 08:50:00|110.32|107.92|110.5|108.1|110.68|108.28|110.2|107.8|0
1714640100000|2024-05-02 08:55:00|110.53|108.13|111.1|108.7|111.16|108.76|110.38|107.98|0
1714640400000|2024-05-02 09:00:00|111.04|108.64|110.68|108.28|111.1|108.7|110.62|108.22|0
1714640700000|2024-05-02 09:05:00|110.62|108.22|110.8|108.4|110.92|108.52|110.62|108.22|0
1714641000000|2024-05-02 09:10:00|110.74|108.34|110.73|108.33|110.74|108.34|110.37|107.97|0
1714641300000|2024-05-02 09:15:00|110.67|108.27|110.58|108.18|110.79|108.39|110.37|107.97|0
1714641600000|2024-05-02 09:20:00|110.55|108.15|110.55|108.15|110.67|108.27|110.37|107.97|0
1714641900000|2024-05-02 09:25:00|110.61|108.21|110.46|108.06|110.61|108.21|110.37|107.97|0
1714642200000|2024-05-02 09:30:00|110.52|108.12|110.19|107.79|110.55|108.15|110.01|107.61|0
1714642500000|2024-05-02 09:35:00|110.13|107.73|110.24|107.84|110.43|108.03|109.95|107.55|0
1714642800000|2024-05-02 09:40:00|110.22|107.82|110.36|107.96|110.46|108.06|110.18|107.78|0
1714643100000|2024-05-02 09:45:00|110.42|108.02|110|107.6|110.72|108.32|110|107.6|0
1714643400000|2024-05-02 09:50:00|110.06|107.66|109.82|107.42|110.24|107.84|109.7|107.3|0
1714643700000|2024-05-02 09:55:00|109.76|107.36|109.7|107.3|109.94|107.54|109.7|107.3|0
1714644000000|2024-05-02 10:00:00|109.73|107.33|110.12|107.72|110.12|107.72|109.46|107.06|0
1714644300000|2024-05-02 10:05:00|110.09|107.69|109.22|106.82|110.24|107.84|109.16|106.76|0
1714644600000|2024-05-02 10:10:00|109.19|106.79|109.87|107.47|109.93|107.53|109.13|106.73|0
1714644900000|2024-05-02 10:15:00|109.81|107.41|109.93|107.53|110.2|107.8|109.81|107.41|0
1714645200000|2024-05-02 10:20:00|109.87|107.47|110.23|107.83|110.29|107.89|109.81|107.41|0
1714645500000|2024-05-02 10:25:00|110.11|107.71|109.99|107.59|110.32|107.92|109.9|107.5|0
1714645800000|2024-05-02 10:30:00|109.93|107.53|109.63|107.23|110.11|107.71|109.57|107.17|0
1714646100000|2024-05-02 10:35:00|109.57|107.17|109.81|107.41|109.87|107.47|109.27|106.87|0
1714646400000|2024-05-02 10:40:00|109.87|107.47|109.18|106.78|109.87|107.47|109.09|106.69|0
1714646700000|2024-05-02 10:45:00|109.21|106.81|108.97|106.57|109.27|106.87|108.73|106.33|0
1714647000000|2024-05-02 10:50:00|108.91|106.51|108.85|106.45|108.97|106.57|108.55|106.15|0
1714647300000|2024-05-02 10:55:00|108.79|106.39|108.96|106.56|109.08|106.68|108.73|106.33|0
1714647600000|2024-05-02 11:00:00|108.85|106.45|108.96|106.56|109.2|106.8|108.55|106.15|0
1714647900000|2024-05-02 11:05:00|108.9|106.5|108.49|106.09|108.9|106.5|108.37|105.97|0
1714648200000|2024-05-02 11:10:00|108.37|105.97|108.31|105.91|108.37|105.97|107.95|105.55|0
1714648500000|2024-05-02 11:15:00|108.25|105.85|108.48|106.08|108.6|106.2|108.25|105.85|0
1714648800000|2024-05-02 11:20:00|108.42|106.02|108.84|106.44|108.84|106.44|108.37|105.97|0
1714649100000|2024-05-02 11:25:00|108.9|106.5|108.84|106.44|109.02|106.62|108.54|106.14|0
1714649400000|2024-05-02 11:30:00|108.95|106.55|109.25|106.85|109.64|107.24|108.95|106.55|0
1714649700000|2024-05-02 11:35:00|109.19|106.79|109.73|107.33|109.79|107.39|109.13|106.73|0
1714650000000|2024-05-02 11:40:00|109.67|107.27|109.43|107.03|109.85|107.45|109.25|106.85|0
1714650300000|2024-05-02 11:45:00|109.4|107|109.72|107.32|109.72|107.32|109.31|106.91|0
1714650600000|2024-05-02 11:50:00|109.66|107.26|109.54|107.14|109.72|107.32|109.36|106.96|0
1714650900000|2024-05-02 11:55:00|109.72|107.32|109.84|107.44|110.08|107.68|109.66|107.26|0
1714651200000|2024-05-02 12:00:00|109.6|107.2|109.78|107.38|109.84|107.44|109.33|106.93|0
1714651500000|2024-05-02 12:05:00|109.84|107.44|109|106.6|109.84|107.44|108.94|106.54|0
1714651800000|2024-05-02 12:10:00|108.88|106.48|108.64|106.24|109|106.6|108.29|105.89|0
1714652100000|2024-05-02 12:15:00|108.58|106.18|109.35|106.95|109.35|106.95|108.58|106.18|0
1714652400000|2024-05-02 12:20:00|109.33|106.93|109.23|106.83|109.47|107.07|108.94|106.54|0
1714652700000|2024-05-02 12:25:00|109.17|106.77|109.32|106.92|109.47|107.07|109|106.6|0
1714653000000|2024-05-02 12:30:00|109.5|107.1|110.03|107.63|110.52|108.12|108.87|106.47|0
1714653300000|2024-05-02 12:35:00|110.09|107.69|109.44|107.04|110.15|107.75|108.67|106.27|0
1714653600000|2024-05-02 12:40:00|109.38|106.98|108.08|105.68|109.62|107.22|107.96|105.56|0
1714653900000|2024-05-02 12:45:00|107.96|105.56|108.49|106.09|108.78|106.38|107.9|105.5|0
1714654200000|2024-05-02 12:50:00|108.43|106.03|109.55|107.15|109.61|107.21|108.34|105.94|0
1714654500000|2024-05-02 12:55:00|109.61|107.21|110.26|107.86|110.32|107.92|109.49|107.09|0
1714654800000|2024-05-02 13:00:00|110.21|107.81|110.06|107.66|110.41|108.01|109.73|107.33|0
1714655100000|2024-05-02 13:05:00|110.14|107.74|110.5|108.1|110.98|108.58|109.96|107.56|0
1714655400000|2024-05-02 13:10:00|110.44|108.04|110.62|108.22|110.98|108.58|110.32|107.92|0
1714655700000|2024-05-02 13:15:00|110.65|108.25|110.56|108.16|110.86|108.46|110.38|107.98|0
1714656000000|2024-05-02 13:20:00|110.62|108.22|110.08|107.68|110.62|108.22|110.02|107.62|0
1714656300000|2024-05-02 13:25:00|110.05|107.65|109.24|106.84|110.05|107.65|109.24|106.84|0
1714656600000|2024-05-02 13:30:00|109.42|107.02|111.57|109.17|111.7|109.3|108.06|105.66|0
1714656900000|2024-05-02 13:35:00|111.88|109.48|113.21|110.81|113.52|111.12|111.88|109.48|0
1714657200000|2024-05-02 13:40:00|113.15|110.75|113.38|110.98|113.64|111.24|111.93|109.53|0
1714657500000|2024-05-02 13:45:00|113.17|110.77|115.26|112.86|115.26|112.86|112.86|110.46|0
1714657800000|2024-05-02 13:50:00|115.32|112.92|114.27|111.87|115.38|112.98|113.9|111.5|0
1714658100000|2024-05-02 13:55:00|114.08|111.68|114.64|112.24|114.67|112.27|113.71|111.31|0
1714658400000|2024-05-02 14:00:00|114.55|112.15|114.9|112.5|117.88|115.48|114.55|112.15|0
1714658700000|2024-05-02 14:05:00|115.02|112.62|119.41|117.01|119.92|117.52|115.02|112.62|0
1714659000000|2024-05-02 14:10:00|119.34|116.94|115.62|113.22|119.53|117.13|114.52|112.12|0
1714659300000|2024-05-02 14:15:00|115.49|113.09|114.8|112.4|115.62|113.22|114.3|111.9|0
1714659600000|2024-05-02 14:20:00|114.93|112.53|112.57|110.17|115.49|113.09|112.51|110.11|0
1714659900000|2024-05-02 14:25:00|112.45|110.05|112.51|110.11|113.06|110.66|112.08|109.68|0
1714660200000|2024-05-02 14:30:00|112.42|110.02|111.82|109.42|112.65|110.25|111.23|108.83|0
1714660500000|2024-05-02 14:35:00|111.88|109.48|113.04|110.64|113.78|111.38|111.82|109.42|0
1714660800000|2024-05-02 14:40:00|113.1|110.7|115.14|112.74|116.02|113.62|112.73|110.33|0
1714661100000|2024-05-02 14:45:00|115.39|112.99|112.75|110.35|116.08|113.68|112.57|110.17|0
1714661400000|2024-05-02 14:50:00|112.81|110.41|113.24|110.84|113.49|111.09|112.75|110.35|0
1714661700000|2024-05-02 14:55:00|113.06|110.66|111.1|108.7|113.15|110.75|110.92|108.52|0
1714662000000|2024-05-02 15:00:00|111.16|108.76|111.97|109.57|112.27|109.87|110.79|108.39|0
1714662300000|2024-05-02 15:05:00|112.03|109.63|110.57|108.17|112.52|110.12|110.51|108.11|0
1714662600000|2024-05-02 15:10:00|110.51|108.11|110.81|108.41|111.18|108.78|110.45|108.05|0
1714662900000|2024-05-02 15:15:00|110.87|108.47|111.35|108.95|111.42|109.02|110.69|108.29|0
1714663200000|2024-05-02 15:20:00|111.29|108.89|111.54|109.14|111.9|109.5|110.9|108.5|0
1714663500000|2024-05-02 15:25:00|111.41|109.01|111.76|109.36|112.07|109.67|109.44|107.04|0
1714663800000|2024-05-02 15:30:00|111.7|109.3|112.43|110.03|113.54|111.14|111.39|108.99|0
1714664100000|2024-05-02 15:35:00|112.49|110.09|112.37|109.97|112.74|110.34|112|109.6|0
1714664400000|2024-05-02 15:40:00|112.43|110.03|111.45|109.05|112.49|110.09|111.09|108.69|0
1714664700000|2024-05-02 15:45:00|111.39|108.99|111.45|109.05|111.88|109.48|111.08|108.68|0
1714665000000|2024-05-02 15:50:00|111.39|108.99|110.17|107.77|111.63|109.23|110.11|107.71|0
1714665300000|2024-05-02 15:55:00|110.29|107.89|110.14|107.74|110.29|107.89|109.75|107.35|0
1714665600000|2024-05-02 16:00:00|110.23|107.83|110.35|107.95|110.65|108.25|109.99|107.59|0
1714665900000|2024-05-02 16:05:00|110.29|107.89|111.38|108.98|111.63|109.23|110.29|107.89|0
1714666200000|2024-05-02 16:10:00|111.32|108.92|112.3|109.9|112.42|110.02|111.26|108.86|0
1714666500000|2024-05-02 16:15:00|112.23|109.83|112.36|109.96|112.79|110.39|111.93|109.53|0
1714666800000|2024-05-02 16:20:00|112.42|110.02|111.32|108.92|112.66|110.26|111.25|108.85|0
1714667100000|2024-05-02 16:25:00|111.38|108.98|111.44|109.04|111.68|109.28|111.13|108.73|0
1714667400000|2024-05-02 16:30:00|111.37|108.97|112.41|110.01|112.91|110.51|111.31|108.91|0
1714667700000|2024-05-02 16:35:00|112.47|110.07|111.92|109.52|113.71|111.31|111.86|109.46|0
1714668000000|2024-05-02 16:40:00|111.86|109.46|111.37|108.97|111.92|109.52|111.19|108.79|0
1714668300000|2024-05-02 16:45:00|111.31|108.91|111.25|108.85|111.8|109.4|111.12|108.72|0
1714668600000|2024-05-02 16:50:00|111.19|108.79|111.55|109.15|111.79|109.39|110.94|108.54|0
1714668900000|2024-05-02 16:55:00|111.61|109.21|111.36|108.96|112.28|109.88|111.36|108.96|0
1714669200000|2024-05-02 17:00:00|111.24|108.84|110.88|108.48|111.24|108.84|110.76|108.36|0
1714669500000|2024-05-02 17:05:00|110.82|108.42|109.97|107.57|111.12|108.72|109.73|107.33|0
1714669800000|2024-05-02 17:10:00|110|107.6|108.59|106.19|110.15|107.75|108.11|105.71|0
1714670100000|2024-05-02 17:15:00|108.65|106.25|108.7|106.3|108.77|106.37|108.05|105.65|0
1714670400000|2024-05-02 17:20:00|108.76|106.36|107.93|105.53|108.94|106.54|107.93|105.53|0
1714670700000|2024-05-02 17:25:00|107.99|105.59|107.81|105.41|109.18|106.78|107.76|105.36|0
1714671000000|2024-05-02 17:30:00|107.64|105.24|108.7|106.3|108.94|106.54|107.22|104.82|0
1714671300000|2024-05-02 17:35:00|108.64|106.24|108.76|106.36|109.48|107.08|108.34|105.94|0
1714671600000|2024-05-02 17:40:00|108.64|106.24|108.34|105.94|109.27|106.87|108.17|105.77|0
1714671900000|2024-05-02 17:45:00|108.4|106|108.64|106.24|108.73|106.33|107.93|105.53|0
1714672200000|2024-05-02 17:50:00|108.58|106.18|108.99|106.59|108.99|106.59|108.22|105.82|0
1714672500000|2024-05-02 17:55:00|108.93|106.53|108.46|106.06|108.99|106.59|108.04|105.64|0
1714672800000|2024-05-02 18:00:00|108.4|106|107.69|105.29|108.81|106.41|107.63|105.23|0
1714673100000|2024-05-02 18:05:00|107.8|105.4|106.86|104.46|108.1|105.7|106.51|104.11|0
1714673400000|2024-05-02 18:10:00|106.92|104.52|107.21|104.81|107.39|104.99|106.39|103.99|0
1714673700000|2024-05-02 18:15:00|107.15|104.75|107.74|105.34|108.15|105.75|106.92|104.52|0
1714674000000|2024-05-02 18:20:00|107.8|105.4|107.56|105.16|108.09|105.69|107.56|105.16|0
1714674300000|2024-05-02 18:25:00|107.5|105.1|106.91|104.51|107.62|105.22|106.85|104.45|0
1714674600000|2024-05-02 18:30:00|106.85|104.45|106.15|103.75|107.09|104.69|105.86|103.46|0
1714674900000|2024-05-02 18:35:00|106.09|103.69|106.09|103.69|106.15|103.75|105.68|103.28|0
1714675200000|2024-05-02 18:40:00|106.03|103.63|106.32|103.92|106.56|104.16|105.68|103.28|0
1714675500000|2024-05-02 18:45:00|106.26|103.86|105.51|103.11|106.72|104.32|105.11|102.71|0
1714675800000|2024-05-02 18:50:00|105.45|103.05|105.33|102.93|105.51|103.11|104.35|101.95|0
1714676100000|2024-05-02 18:55:00|105.28|102.88|104.76|102.36|105.28|102.88|104.47|102.07|0
1714676400000|2024-05-02 19:00:00|104.64|102.24|105.33|102.93|106.09|103.69|104.64|102.24|0
1714676700000|2024-05-02 19:05:00|105.39|102.99|104.06|101.66|105.39|102.99|104.06|101.66|0
1714677000000|2024-05-02 19:10:00|104.12|101.72|105.21|102.81|105.74|103.34|103.72|101.32|0
1714677300000|2024-05-02 19:15:00|105.27|102.87|105.56|103.16|105.91|103.51|104.63|102.23|0
1714677600000|2024-05-02 19:20:00|105.5|103.1|104.57|102.17|105.62|103.22|104.23|101.83|0
1714677900000|2024-05-02 19:25:00|104.52|102.12|104.98|102.58|105.04|102.64|104.4|102|0
1714678200000|2024-05-02 19:30:00|105.15|102.75|106.49|104.09|106.49|104.09|104.8|102.4|0
1714678500000|2024-05-02 19:35:00|106.54|104.14|106.87|104.47|107.66|105.26|106.43|104.03|0
1714678800000|2024-05-02 19:40:00|106.78|104.38|107.77|105.37|107.83|105.43|106.66|104.26|0
1714679100000|2024-05-02 19:45:00|108.01|105.61|107.18|104.78|108.43|106.03|106.95|104.55|0
1714679400000|2024-05-02 19:50:00|107.3|104.9|107.65|105.25|107.83|105.43|107.07|104.67|0
1714679700000|2024-05-02 19:55:00|107.42|105.02|105.49|103.09|107.89|105.49|105.49|103.09|0
1714680000000|2024-05-02 20:00:00|105.52|103.12|104.73|102.33|106.19|103.79|104.22|101.82|0
1714680300000|2024-05-02 20:05:00|104.79|102.39|105.31|102.91|105.78|103.38|104.73|102.33|0
1714680600000|2024-05-02 20:10:00|105.19|102.79|105.71|103.31|105.95|103.55|105.19|102.79|0
1714680900000|2024-05-02 20:15:00|105.54|103.14|106.24|103.84|106.3|103.9|105.54|103.14|0
1714681200000|2024-05-02 20:20:00|106.3|103.9|105.89|103.49|106.3|103.9|105.71|103.31|0
1714681500000|2024-05-02 20:25:00|105.83|103.43|105.71|103.31|106|103.6|105.48|103.08|0
1714681800000|2024-05-02 20:30:00|104.32|101.92|103.18|100.78|104.32|101.92|102.3|99.9|0
1714682100000|2024-05-02 20:35:00|103.23|100.83|103|100.6|103.38|100.98|102.64|100.24|0
1714682400000|2024-05-02 20:40:00|102.89|100.49|101.03|98.63|102.89|100.49|101.03|98.63|0
1714682700000|2024-05-02 20:45:00|101.11|98.71|101.59|99.19|101.59|99.19|100.92|98.52|0
1714683000000|2024-05-02 20:50:00|101.76|99.36|101.67|99.27|101.76|99.36|101.14|98.74|0
1714683300000|2024-05-02 20:55:00|101.64|99.24|101.33|98.93|101.7|99.3|101.25|98.85|0
1714683600000|2024-05-02 21:00:00|101.39|98.99|101.43|99.03|101.53|99.13|101.34|98.94|0
1714683900000|2024-05-02 21:05:00|101.44|99.04|101.74|99.34|101.77|99.37|101.43|99.03|0
1714684200000|2024-05-02 21:10:00|101.75|99.35|101.99|99.59|102.01|99.61|101.74|99.34|0
1714684500000|2024-05-02 21:15:00|101.95|99.55|102.1|99.7|102.12|99.72|101.82|99.42|0
1714684800000|2024-05-02 21:20:00|102.13|99.73|101.86|99.46|102.15|99.75|101.82|99.42|0
1714685100000|2024-05-02 21:25:00|101.9|99.5|101.84|99.44|101.94|99.54|101.83|99.43|0
1714685400000|2024-05-02 21:30:00|101.86|99.46|101.87|99.47|101.89|99.49|101.86|99.46|0
1714685700000|2024-05-02 21:35:00|102.99|100.59|102.29|99.89|103|100.6|102|99.6|0
1714686000000|2024-05-02 21:40:00|102.28|99.88|102.45|100.05|102.56|100.16|102.28|99.88|0
1714686300000|2024-05-02 21:45:00|102.38|99.98|102.18|99.78|102.52|100.12|102.18|99.78|0
1714686600000|2024-05-02 21:50:00|102.04|99.64|102.04|99.64|102.08|99.68|101.99|99.59|0
1714686900000|2024-05-02 21:55:00|102|99.6|101.83|99.43|102.07|99.67|101.64|99.24|0
1714687200000|2024-05-02 22:00:00|101.76|99.36|102.07|99.67|102.33|99.93|101.54|99.14|0
1714687500000|2024-05-02 22:05:00|102.01|99.61|102.29|99.89|102.58|100.18|101.96|99.56|0
1714687800000|2024-05-02 22:10:00|102.24|99.84|101.78|99.38|102.32|99.92|101.62|99.22|0
1714688100000|2024-05-02 22:15:00|101.67|99.27|101.14|98.74|101.67|99.27|99.75|97.35|0
1714688400000|2024-05-02 22:20:00|101.17|98.77|101.75|99.35|101.78|99.38|101.03|98.63|0
1714688700000|2024-05-02 22:25:00|101.28|98.88|101.78|99.38|101.95|99.55|101.28|98.88|0
1714689000000|2024-05-02 22:30:00|101.87|99.47|102.46|100.06|102.66|100.26|101.84|99.44|0
1714689300000|2024-05-02 22:35:00|102.51|100.11|102.4|100|102.8|100.4|102.34|99.94|0
1714689600000|2024-05-02 22:40:00|102.34|99.94|102.45|100.05|102.51|100.11|102.23|99.83|0
1714689900000|2024-05-02 22:45:00|102.4|100|102.56|100.16|102.62|100.22|102.4|100|0
1714690200000|2024-05-02 22:50:00|102.62|100.22|102.39|99.99|102.65|100.25|102.39|99.99|0
1714690500000|2024-05-02 22:55:00|102.42|100.02|102.33|99.93|102.45|100.05|102.28|99.88|0
1714690800000|2024-05-02 23:00:00|102.39|99.99|102.45|100.05|102.67|100.27|102.31|99.91|0
1714691100000|2024-05-02 23:05:00|102.5|100.1|102.39|99.99|102.7|100.3|102.36|99.96|0
1714691400000|2024-05-02 23:10:00|102.42|100.02|101.99|99.59|102.61|100.21|101.99|99.59|0
1714691700000|2024-05-02 23:15:00|102.05|99.65|102.38|99.98|102.56|100.16|101.99|99.59|0
1714692000000|2024-05-02 23:20:00|102.41|100.01|102.5|100.1|102.72|100.32|102.36|99.96|0
1714692300000|2024-05-02 23:25:00|102.55|100.15|102.49|100.09|102.55|100.15|102.44|100.04|0
1714692600000|2024-05-02 23:30:00|102.52|100.12|102.44|100.04|102.58|100.18|102.32|99.92|0
1714692900000|2024-05-02 23:35:00|102.49|100.09|102.41|100.01|102.49|100.09|102.38|99.98|0
1714693200000|2024-05-02 23:40:00|102.43|100.03|102.46|100.06|102.46|100.06|102.32|99.92|0
1714693500000|2024-05-02 23:45:00|102.49|100.09|102.21|99.81|102.55|100.15|102.21|99.81|0
1714693800000|2024-05-02 23:50:00|102.23|99.83|101.95|99.55|102.26|99.86|101.92|99.52|0
1714694100000|2024-05-02 23:55:00|101.92|99.52|102.15|99.75|102.15|99.75|101.92|99.52|0
1714694400000|2024-05-03 00:00:00|102.06|99.66|102.46|100.06|102.65|100.25|102.06|99.66|0
1714694700000|2024-05-03 00:05:00|102.43|100.03|102.6|100.2|102.82|100.42|102.37|99.97|0
1714695000000|2024-05-03 00:10:00|102.54|100.14|102.42|100.02|102.65|100.25|102.42|100.02|0
1714695300000|2024-05-03 00:15:00|102.45|100.05|102.85|100.45|102.85|100.45|102.34|99.94|0
1714695600000|2024-05-03 00:20:00|102.88|100.48|102.53|100.13|102.88|100.48|102.53|100.13|0
1714695900000|2024-05-03 00:25:00|102.56|100.16|102.48|100.08|102.59|100.19|102.42|100.02|0
1714696200000|2024-05-03 00:30:00|102.42|100.02|102.13|99.73|102.42|100.02|102.08|99.68|0
1714696500000|2024-05-03 00:35:00|102.08|99.68|101.74|99.34|102.08|99.68|101.6|99.2|0
1714696800000|2024-05-03 00:40:00|101.79|99.39|101.62|99.22|101.85|99.45|101.57|99.17|0
1714697100000|2024-05-03 00:45:00|101.57|99.17|101.34|98.94|101.57|99.17|101.23|98.83|0
1714697400000|2024-05-03 00:50:00|101.37|98.97|101.62|99.22|101.62|99.22|101.31|98.91|0
1714697700000|2024-05-03 00:55:00|101.68|99.28|101.62|99.22|101.68|99.28|101.56|99.16|0
1714698000000|2024-05-03 01:00:00|101.56|99.16|101.5|99.1|101.73|99.33|101.45|99.05|0
1714698300000|2024-05-03 01:05:00|101.45|99.05|101.56|99.16|101.56|99.16|101.34|98.94|0
1714698600000|2024-05-03 01:10:00|101.62|99.22|101.73|99.33|101.73|99.33|101.56|99.16|0
1714698900000|2024-05-03 01:15:00|101.78|99.38|101.61|99.21|101.78|99.38|101.5|99.1|0
1714699200000|2024-05-03 01:20:00|101.56|99.16|101.27|98.87|101.61|99.21|101.27|98.87|0
1714699500000|2024-05-03 01:25:00|101.33|98.93|101.41|99.01|101.5|99.1|101.22|98.82|0
1714699800000|2024-05-03 01:30:00|101.5|99.1|101.1|98.7|101.5|99.1|101.1|98.7|0
1714700100000|2024-05-03 01:35:00|101.05|98.65|101.1|98.7|101.16|98.76|100.93|98.53|0
1714700400000|2024-05-03 01:40:00|101.07|98.67|101.55|99.15|101.6|99.2|101.04|98.64|0
1714700700000|2024-05-03 01:45:00|101.49|99.09|101.21|98.81|101.49|99.09|101.15|98.75|0
1714701000000|2024-05-03 01:50:00|101.27|98.87|101.26|98.86|101.29|98.89|100.98|98.58|0
1714701300000|2024-05-03 01:55:00|101.32|98.92|101.82|99.42|101.82|99.42|101.32|98.92|0
1714701600000|2024-05-03 02:00:00|101.8|99.4|101.99|99.59|102.05|99.65|101.66|99.26|0
1714701900000|2024-05-03 02:05:00|102.02|99.62|101.82|99.42|102.05|99.65|101.77|99.37|0
1714702200000|2024-05-03 02:10:00|101.76|99.36|101.82|99.42|101.82|99.42|101.65|99.25|0
1714702500000|2024-05-03 02:15:00|101.76|99.36|101.82|99.42|101.88|99.48|101.76|99.36|0
1714702800000|2024-05-03 02:20:00|101.76|99.36|102.16|99.76|102.16|99.76|101.76|99.36|0
1714703100000|2024-05-03 02:25:00|102.13|99.73|102.21|99.81|102.21|99.81|102.1|99.7|0
1714703400000|2024-05-03 02:30:00|102.15|99.75|101.93|99.53|102.15|99.75|101.87|99.47|0
1714703700000|2024-05-03 02:35:00|101.9|99.5|101.98|99.58|102.15|99.75|101.87|99.47|0
1714704000000|2024-05-03 02:40:00|101.92|99.52|102.12|99.72|102.15|99.75|101.92|99.52|0
1714704300000|2024-05-03 02:45:00|102.09|99.69|102.26|99.86|102.26|99.86|102.04|99.64|0
1714704600000|2024-05-03 02:50:00|102.2|99.8|102.2|99.8|102.26|99.86|102.09|99.69|0
1714704900000|2024-05-03 02:55:00|102.15|99.75|102.29|99.89|102.31|99.91|102.09|99.69|0
1714705200000|2024-05-03 03:00:00|102.31|99.91|102.09|99.69|102.37|99.97|101.97|99.57|0
1714705500000|2024-05-03 03:05:00|102.03|99.63|102.2|99.8|102.31|99.91|102.03|99.63|0
1714705800000|2024-05-03 03:10:00|102.17|99.77|102.25|99.85|102.25|99.85|102.14|99.74|0
1714706100000|2024-05-03 03:15:00|102.2|99.8|102.36|99.96|102.39|99.99|102.14|99.74|0
1714706400000|2024-05-03 03:20:00|102.31|99.91|102.25|99.85|102.42|100.02|102.25|99.85|0
1714706700000|2024-05-03 03:25:00|102.22|99.82|102.3|99.9|102.3|99.9|102.19|99.79|0
1714707000000|2024-05-03 03:30:00|102.25|99.85|102.08|99.68|102.3|99.9|102.08|99.68|0
1714707300000|2024-05-03 03:35:00|102.13|99.73|102.02|99.62|102.25|99.85|102.02|99.62|0
1714707600000|2024-05-03 03:40:00|101.99|99.59|101.9|99.5|102.02|99.62|101.85|99.45|0
1714707900000|2024-05-03 03:45:00|101.93|99.53|102.13|99.73|102.13|99.73|101.9|99.5|0
1714708200000|2024-05-03 03:50:00|102.07|99.67|102.3|99.9|102.3|99.9|102.07|99.67|0
1714708500000|2024-05-03 03:55:00|102.24|99.84|102.12|99.72|102.24|99.84|102.04|99.64|0
1714708800000|2024-05-03 04:00:00|102.1|99.7|102.07|99.67|102.1|99.7|101.93|99.53|0
1714709100000|2024-05-03 04:05:00|102.12|99.72|102.29|99.89|102.35|99.95|102.12|99.72|0
1714709400000|2024-05-03 04:10:00|102.23|99.83|102.23|99.83|102.29|99.89|102.23|99.83|0
1714709700000|2024-05-03 04:15:00|102.18|99.78|102.15|99.75|102.18|99.78|102.01|99.61|0
1714710000000|2024-05-03 04:20:00|102.12|99.72|102.17|99.77|102.17|99.77|102.06|99.66|0
1714710300000|2024-05-03 04:25:00|102.12|99.72|102.17|99.77|102.17|99.77|102.12|99.72|0
1714710600000|2024-05-03 04:30:00|102.28|99.88|102.45|100.05|102.45|100.05|102.23|99.83|0
1714710900000|2024-05-03 04:35:00|102.4|100|102.45|100.05|102.51|100.11|102.34|99.94|0
1714711200000|2024-05-03 04:40:00|102.51|100.11|102.51|100.11|102.62|100.22|102.45|100.05|0
1714711500000|2024-05-03 04:45:00|102.54|100.14|102.45|100.05|102.56|100.16|102.39|99.99|0
1714711800000|2024-05-03 04:50:00|102.39|99.99|102.67|100.27|102.7|100.3|102.39|99.99|0
1714712100000|2024-05-03 04:55:00|102.62|100.22|102.67|100.27|102.78|100.38|102.62|100.22|0
1714712400000|2024-05-03 05:00:00|102.73|100.33|102.67|100.27|102.84|100.44|102.61|100.21|0
1714712700000|2024-05-03 05:05:00|102.64|100.24|102.72|100.32|102.72|100.32|102.55|100.15|0
1714713000000|2024-05-03 05:10:00|102.75|100.35|102.78|100.38|102.84|100.44|102.72|100.32|0
1714713300000|2024-05-03 05:15:00|102.81|100.41|102.83|100.43|102.89|100.49|102.72|100.32|0
1714713600000|2024-05-03 05:20:00|102.89|100.49|102.92|100.52|103.74|101.34|102.78|100.38|0
1714713900000|2024-05-03 05:25:00|102.94|100.54|103.17|100.77|103.2|100.8|102.83|100.43|0
1714714200000|2024-05-03 05:30:00|103.11|100.71|102.71|100.31|103.11|100.71|102.71|100.31|0
1714714500000|2024-05-03 05:35:00|102.66|100.26|102.77|100.37|102.83|100.43|102.66|100.26|0
1714714800000|2024-05-03 05:40:00|102.71|100.31|102.63|100.23|102.83|100.43|102.6|100.2|0
1714715100000|2024-05-03 05:45:00|102.65|100.25|102.54|100.14|102.65|100.25|102.43|100.03|0
1714715400000|2024-05-03 05:50:00|102.6|100.2|102.65|100.25|102.71|100.31|102.48|100.08|0
1714715700000|2024-05-03 05:55:00|102.59|100.19|102.54|100.14|102.71|100.31|102.48|100.08|0
1714716000000|2024-05-03 06:00:00|102.59|100.19|103.16|100.76|103.16|100.76|102.59|100.19|0
1714716300000|2024-05-03 06:05:00|103.22|100.82|103.16|100.76|103.27|100.87|102.99|100.59|0
1714716600000|2024-05-03 06:10:00|103.1|100.7|102.7|100.3|103.1|100.7|102.59|100.19|0
1714716900000|2024-05-03 06:15:00|102.76|100.36|102.98|100.58|103.24|100.84|102.76|100.36|0
1714717200000|2024-05-03 06:20:00|103.01|100.61|103.38|100.98|103.44|101.04|103.01|100.61|0
1714717500000|2024-05-03 06:25:00|103.44|101.04|103.15|100.75|103.44|101.04|103.09|100.69|0
1714717800000|2024-05-03 06:30:00|103.07|100.67|103.21|100.81|103.21|100.81|103.04|100.64|0
1714718100000|2024-05-03 06:35:00|103.26|100.86|102.92|100.52|103.26|100.86|102.86|100.46|0
1714718400000|2024-05-03 06:40:00|102.86|100.46|102.95|100.55|103.09|100.69|102.86|100.46|0
1714718700000|2024-05-03 06:45:00|102.92|100.52|102.75|100.35|102.97|100.57|102.72|100.32|0
1714719000000|2024-05-03 06:50:00|102.72|100.32|102.83|100.43|102.86|100.46|102.69|100.29|0
1714719300000|2024-05-03 06:55:00|102.86|100.46|102.97|100.57|103.08|100.68|102.69|100.29|0
1714719600000|2024-05-03 07:00:00|102.86|100.46|103.03|100.63|103.25|100.85|102.86|100.46|0
1714719900000|2024-05-03 07:05:00|103.05|100.65|103.59|101.19|103.59|101.19|103.03|100.63|0
1714720200000|2024-05-03 07:10:00|103.48|101.08|103.36|100.96|103.59|101.19|103.08|100.68|0
1714720500000|2024-05-03 07:15:00|103.42|101.02|103.88|101.48|103.88|101.48|103.11|100.71|0
1714720800000|2024-05-03 07:20:00|103.82|101.42|103.93|101.53|104.05|101.65|103.7|101.3|0
1714721100000|2024-05-03 07:25:00|103.87|101.47|103.99|101.59|103.99|101.59|103.64|101.24|0
1714721400000|2024-05-03 07:30:00|103.96|101.56|103.87|101.47|104.04|101.64|103.7|101.3|0
1714721700000|2024-05-03 07:35:00|103.9|101.5|103.93|101.53|104.07|101.67|103.64|101.24|0
1714722000000|2024-05-03 07:40:00|104.04|101.64|103.87|101.47|104.1|101.7|103.64|101.24|0
1714722300000|2024-05-03 07:45:00|103.81|101.41|103.35|100.95|103.87|101.47|103.35|100.95|0
1714722600000|2024-05-03 07:50:00|103.38|100.98|103.18|100.78|103.47|101.07|103.18|100.78|0
1714722900000|2024-05-03 07:55:00|103.1|100.7|103.04|100.64|103.21|100.81|103.01|100.61|0
1714723200000|2024-05-03 08:00:00|102.98|100.58|102.61|100.21|103.12|100.72|102.55|100.15|0
1714723500000|2024-05-03 08:05:00|102.55|100.15|102.55|100.15|102.72|100.32|102.55|100.15|0
1714723800000|2024-05-03 08:10:00|102.49|100.09|102.89|100.49|102.95|100.55|102.49|100.09|0
1714724100000|2024-05-03 08:15:00|102.95|100.55|102.6|100.2|103|100.6|102.6|100.2|0
1714724400000|2024-05-03 08:20:00|102.72|100.32|102.72|100.32|102.89|100.49|102.66|100.26|0
1714724700000|2024-05-03 08:25:00|102.74|100.34|102.32|99.92|102.8|100.4|102.2|99.8|0
1714725000000|2024-05-03 08:30:00|102.37|99.97|102.01|99.61|102.54|100.14|101.98|99.58|0
1714725300000|2024-05-03 08:35:00|102.03|99.63|101.98|99.58|102.15|99.75|101.75|99.35|0
1714725600000|2024-05-03 08:40:00|101.92|99.52|102.23|99.83|102.31|99.91|101.92|99.52|0
1714725900000|2024-05-03 08:45:00|102.26|99.86|101.97|99.57|102.31|99.91|101.75|99.35|0
1714726200000|2024-05-03 08:50:00|101.92|99.52|101.94|99.54|102.08|99.68|101.8|99.4|0
1714726500000|2024-05-03 08:55:00|101.86|99.46|102.14|99.74|102.2|99.8|101.86|99.46|0
1714726800000|2024-05-03 09:00:00|102.08|99.68|102.08|99.68|102.31|99.91|102.03|99.63|0
1714727100000|2024-05-03 09:05:00|101.97|99.57|102.13|99.73|102.25|99.85|101.97|99.57|0
1714727400000|2024-05-03 09:10:00|102.11|99.71|102.25|99.85|102.25|99.85|101.91|99.51|0
1714727700000|2024-05-03 09:15:00|102.3|99.9|102.36|99.96|102.41|100.01|102.02|99.62|0
1714728000000|2024-05-03 09:20:00|102.39|99.99|102.64|100.24|102.7|100.3|102.39|99.99|0
1714728300000|2024-05-03 09:25:00|102.58|100.18|102.58|100.18|102.69|100.29|102.52|100.12|0
1714728600000|2024-05-03 09:30:00|102.55|100.15|102.41|100.01|102.58|100.18|102.3|99.9|0
1714728900000|2024-05-03 09:35:00|102.47|100.07|101.96|99.56|102.47|100.07|101.79|99.39|0
1714729200000|2024-05-03 09:40:00|102.01|99.61|101.57|99.17|102.3|99.9|101.57|99.17|0
1714729500000|2024-05-03 09:45:00|101.6|99.2|101.73|99.33|101.79|99.39|101.51|99.11|0
1714729800000|2024-05-03 09:50:00|101.65|99.25|101.4|99|101.9|99.5|101.4|99|0
1714730100000|2024-05-03 09:55:00|101.45|99.05|101.45|99.05|101.62|99.22|101.39|98.99|0
1714730400000|2024-05-03 10:00:00|101.34|98.94|101.11|98.71|101.42|99.02|101|98.6|0
1714730700000|2024-05-03 10:05:00|101.06|98.66|100.03|97.63|101.38|98.98|99.86|97.46|0
1714731000000|2024-05-03 10:10:00|100.06|97.66|100.03|97.63|100.14|97.74|99.92|97.52|0
1714731300000|2024-05-03 10:15:00|99.97|97.57|99.91|97.51|100.17|97.77|99.91|97.51|0
1714731600000|2024-05-03 10:20:00|99.97|97.57|100.19|97.79|100.22|97.82|99.8|97.4|0
1714731900000|2024-05-03 10:25:00|100.22|97.82|100.08|97.68|100.25|97.85|100.02|97.62|0
1714732200000|2024-05-03 10:30:00|100.02|97.62|100.19|97.79|100.24|97.84|99.97|97.57|0
1714732500000|2024-05-03 10:35:00|100.3|97.9|100.52|98.12|100.58|98.18|100.24|97.84|0
1714732800000|2024-05-03 10:40:00|100.47|98.07|100.46|98.06|100.58|98.18|100.38|97.98|0
1714733100000|2024-05-03 10:45:00|100.41|98.01|100.63|98.23|100.63|98.23|100.3|97.9|0
1714733400000|2024-05-03 10:50:00|100.69|98.29|100.57|98.17|100.8|98.4|100.52|98.12|0
1714733700000|2024-05-03 10:55:00|100.63|98.23|100.85|98.45|100.91|98.51|100.52|98.12|0
1714734000000|2024-05-03 11:00:00|100.96|98.56|101.02|98.62|101.19|98.79|100.68|98.28|0
1714734300000|2024-05-03 11:05:00|101.07|98.67|100.96|98.56|101.07|98.67|100.74|98.34|0
1714734600000|2024-05-03 11:10:00|101.02|98.62|100.9|98.5|101.24|98.84|100.9|98.5|0
1714734900000|2024-05-03 11:15:00|100.96|98.56|100.54|98.14|101.01|98.61|100.51|98.11|0
1714735200000|2024-05-03 11:20:00|100.51|98.11|100.56|98.16|100.68|98.28|100.51|98.11|0
1714735500000|2024-05-03 11:25:00|100.51|98.11|100|97.6|100.62|98.22|100|97.6|0
1714735800000|2024-05-03 11:30:00|100.06|97.66|100.34|97.94|100.34|97.94|100|97.6|0
1714736100000|2024-05-03 11:35:00|100.39|97.99|100.73|98.33|100.73|98.33|100.34|97.94|0
1714736400000|2024-05-03 11:40:00|100.7|98.3|100.72|98.32|100.73|98.33|100.45|98.05|0
1714736700000|2024-05-03 11:45:00|100.67|98.27|101.06|98.66|101.06|98.66|100.44|98.04|0
1714737000000|2024-05-03 11:50:00|101|98.6|101.23|98.83|101.57|99.17|100.84|98.44|0
1714737300000|2024-05-03 11:55:00|101.17|98.77|101.17|98.77|101.28|98.88|100.78|98.38|0
1714737600000|2024-05-03 12:00:00|101.11|98.71|100.38|97.98|101.11|98.71|100.16|97.76|0
1714737900000|2024-05-03 12:05:00|100.49|98.09|100.69|98.29|100.72|98.32|100.16|97.76|0
1714738200000|2024-05-03 12:10:00|100.72|98.32|100.32|97.92|100.83|98.43|100.27|97.87|0
1714738500000|2024-05-03 12:15:00|100.38|97.98|100.1|97.7|100.6|98.2|100.1|97.7|0
1714738800000|2024-05-03 12:20:00|100.13|97.73|100.54|98.14|100.54|98.14|99.93|97.53|0
1714739100000|2024-05-03 12:25:00|100.49|98.09|100.32|97.92|100.68|98.28|99.54|97.14|0
1714739400000|2024-05-03 12:30:00|100.46|98.06|93.25|90.85|100.46|98.06|92.54|90.14|0
1714739700000|2024-05-03 12:35:00|93.3|90.9|92.77|90.37|93.3|90.9|91.4|89|0
1714740000000|2024-05-03 12:40:00|92.56|90.16|91.12|88.72|93.14|90.74|89.73|87.33|0
1714740300000|2024-05-03 12:45:00|91.01|88.61|90.93|88.53|91.76|89.36|90.03|87.63|0
1714740600000|2024-05-03 12:50:00|90.83|88.43|91.45|89.05|91.76|89.36|90.44|88.04|0
1714740900000|2024-05-03 12:55:00|91.19|88.79|90.88|88.48|91.29|88.89|90.57|88.17|0
1714741200000|2024-05-03 13:00:00|90.85|88.45|90.62|88.22|91.24|88.84|90.1|87.7|0
1714741500000|2024-05-03 13:05:00|90.57|88.17|91.34|88.94|91.6|89.2|90.36|87.96|0
1714741800000|2024-05-03 13:10:00|91.39|88.99|91.44|89.04|91.65|89.25|90.98|88.58|0
1714742100000|2024-05-03 13:15:00|91.39|88.99|91.44|89.04|92.12|89.72|91.34|88.94|0
1714742400000|2024-05-03 13:20:00|91.49|89.09|91.7|89.3|91.96|89.56|91.29|88.89|0
1714742700000|2024-05-03 13:25:00|91.83|89.43|89.94|87.54|91.91|89.51|89.79|87.39|0
1714743000000|2024-05-03 13:30:00|89.89|87.49|91.7|89.3|91.85|89.45|89.43|87.03|0
1714743300000|2024-05-03 13:35:00|91.96|89.56|91.91|89.51|93.06|90.66|91.75|89.35|0
1714743600000|2024-05-03 13:40:00|91.85|89.45|91.68|89.28|93.02|90.62|89.99|87.59|0
1714743900000|2024-05-03 13:45:00|91.11|88.71|90.98|88.58|92.07|89.67|90.57|88.17|0
1714744200000|2024-05-03 13:50:00|90.93|88.53|90.36|87.96|91.8|89.4|90.16|87.76|0
1714744500000|2024-05-03 13:55:00|90.31|87.91|90.62|88.22|90.72|88.32|89.75|87.35|0
1714744800000|2024-05-03 14:00:00|90.59|88.19|94.21|91.81|94.42|92.02|88.89|86.49|0
1714745100000|2024-05-03 14:05:00|94|91.6|93.33|90.93|94.39|91.99|92.21|89.81|0
1714745400000|2024-05-03 14:10:00|93.23|90.83|94.34|91.94|95.08|92.68|92.65|90.25|0
1714745700000|2024-05-03 14:15:00|93.97|91.57|94.65|92.25|94.92|92.52|93.3|90.9|0
1714746000000|2024-05-03 14:20:00|94.28|91.88|94.71|92.31|95.91|93.51|94.28|91.88|0
1714746300000|2024-05-03 14:25:00|94.87|92.47|94.09|91.69|96.58|94.18|93.08|90.68|0
1714746600000|2024-05-03 14:30:00|93.93|91.53|95.04|92.64|95.2|92.8|93.03|90.63|0
1714746900000|2024-05-03 14:35:00|95.15|92.75|94.24|91.84|95.96|93.56|94.08|91.68|0
1714747200000|2024-05-03 14:40:00|94.19|91.79|92.71|90.31|94.77|92.37|92.66|90.26|0
1714747500000|2024-05-03 14:45:00|92.81|90.41|93.13|90.73|93.34|90.94|92.5|90.1|0
1714747800000|2024-05-03 14:50:00|93.08|90.68|94.88|92.48|95.04|92.64|93.08|90.68|0
1714748100000|2024-05-03 14:55:00|94.77|92.37|95.09|92.69|95.25|92.85|94.24|91.84|0
1714748400000|2024-05-03 15:00:00|95.04|92.64|95.19|92.79|95.36|92.96|94.45|92.05|0
1714748700000|2024-05-03 15:05:00|95.25|92.85|95.78|93.38|96.05|93.65|94.18|91.78|0
1714749000000|2024-05-03 15:10:00|95.68|93.28|95.67|93.27|96.32|93.92|95.35|92.95|0
1714749300000|2024-05-03 15:15:00|95.78|93.38|94.65|92.25|95.84|93.44|94.28|91.88|0
1714749600000|2024-05-03 15:20:00|94.6|92.2|94.55|92.15|95.14|92.74|93.91|91.51|0
1714749900000|2024-05-03 15:25:00|94.44|92.04|93.8|91.4|94.55|92.15|93.64|91.24|0
1714750200000|2024-05-03 15:30:00|93.85|91.45|92.04|89.64|93.85|91.45|92.04|89.64|0
1714750500000|2024-05-03 15:35:00|91.78|89.38|91.99|89.59|92.3|89.9|91.62|89.22|0
1714750800000|2024-05-03 15:40:00|91.83|89.43|92.14|89.74|92.14|89.74|91.26|88.86|0
1714751100000|2024-05-03 15:45:00|92.04|89.64|92.25|89.85|92.67|90.27|91.52|89.12|0
1714751400000|2024-05-03 15:50:00|92.3|89.9|90.6|88.2|92.35|89.95|89.96|87.56|0
1714751700000|2024-05-03 15:55:00|90.66|88.26|91.12|88.72|91.12|88.72|90.19|87.79|0
1714752000000|2024-05-03 16:00:00|91.07|88.67|90.6|88.2|91.07|88.67|90.24|87.84|0
1714752300000|2024-05-03 16:05:00|90.55|88.15|90.88|88.48|91.3|88.9|90.24|87.84|0
1714752600000|2024-05-03 16:10:00|90.99|88.59|91.61|89.21|91.66|89.26|90.83|88.43|0
1714752900000|2024-05-03 16:15:00|91.66|89.26|91.61|89.21|91.81|89.41|91.19|88.79|0
1714753200000|2024-05-03 16:20:00|91.55|89.15|91.09|88.69|91.92|89.52|90.83|88.43|0
1714753500000|2024-05-03 16:25:00|91.03|88.63|90.93|88.53|91.14|88.74|90.57|88.17|0
1714753800000|2024-05-03 16:30:00|90.98|88.58|90.82|88.42|91.24|88.84|90.62|88.22|0
1714754100000|2024-05-03 16:35:00|90.88|88.48|90.21|87.81|90.88|88.48|90.05|87.65|0
1714754400000|2024-05-03 16:40:00|90.1|87.7|90.41|88.01|90.56|88.16|89.95|87.55|0
1714754700000|2024-05-03 16:45:00|90.36|87.96|90.66|88.26|90.82|88.42|90.08|87.68|0
1714755000000|2024-05-03 16:50:00|90.61|88.21|91.49|89.09|91.54|89.14|90.56|88.16|0
1714755300000|2024-05-03 16:55:00|91.54|89.14|91.33|88.93|91.96|89.56|91.28|88.88|0
1714755600000|2024-05-03 17:00:00|91.28|88.88|91.07|88.67|91.54|89.14|90.92|88.52|0
1714755900000|2024-05-03 17:05:00|91.12|88.72|90.76|88.36|91.23|88.83|90.4|88|0
1714756200000|2024-05-03 17:10:00|90.71|88.31|89.99|87.59|90.81|88.41|89.99|87.59|0
1714756500000|2024-05-03 17:15:00|90.04|87.64|90.35|87.95|90.45|88.05|89.73|87.33|0
1714756800000|2024-05-03 17:20:00|90.4|88|90.55|88.15|90.76|88.36|90.35|87.95|0
1714757100000|2024-05-03 17:25:00|90.5|88.1|90.55|88.15|90.71|88.31|90.14|87.74|0
1714757400000|2024-05-03 17:30:00|90.5|88.1|90.45|88.05|91.32|88.92|90.29|87.89|0
1714757700000|2024-05-03 17:35:00|90.5|88.1|90.03|87.63|90.65|88.25|90.03|87.63|0
1714758000000|2024-05-03 17:40:00|89.98|87.58|90.49|88.09|90.6|88.2|89.62|87.22|0
1714758300000|2024-05-03 17:45:00|90.6|88.2|90.08|87.68|90.65|88.25|89.88|87.48|0
1714758600000|2024-05-03 17:50:00|90.03|87.63|89.82|87.42|90.18|87.78|89.77|87.37|0
1714758900000|2024-05-03 17:55:00|89.87|87.47|90.13|87.73|90.13|87.73|89.47|87.07|0
1714759200000|2024-05-03 18:00:00|90.08|87.68|89.62|87.22|90.08|87.68|89.57|87.17|0
1714759500000|2024-05-03 18:05:00|89.67|87.27|89.85|87.45|90.05|87.65|89|86.6|0
1714759800000|2024-05-03 18:10:00|89.75|87.35|90.1|87.7|90.15|87.75|89.54|87.14|0
1714760100000|2024-05-03 18:15:00|90.15|87.75|89.49|87.09|90.15|87.75|89.49|87.09|0
1714760400000|2024-05-03 18:20:00|89.54|87.14|89.74|87.34|89.9|87.5|89.54|87.14|0
1714760700000|2024-05-03 18:25:00|89.79|87.39|89.89|87.49|89.89|87.49|89.44|87.04|0
1714761000000|2024-05-03 18:30:00|89.95|87.55|89.64|87.24|89.95|87.55|89.49|87.09|0
1714761300000|2024-05-03 18:35:00|89.69|87.29|90.3|87.9|90.3|87.9|89.43|87.03|0
1714761600000|2024-05-03 18:40:00|90.35|87.95|90.2|87.8|90.66|88.26|89.69|87.29|0
1714761900000|2024-05-03 18:45:00|90.14|87.74|90.19|87.79|90.6|88.2|89.99|87.59|0
1714762200000|2024-05-03 18:50:00|90.09|87.69|90.24|87.84|90.3|87.9|89.79|87.39|0
1714762500000|2024-05-03 18:55:00|90.19|87.79|90.34|87.94|90.91|88.51|90.09|87.69|0
1714762800000|2024-05-03 19:00:00|90.45|88.05|89.93|87.53|90.91|88.51|89.93|87.53|0
1714763100000|2024-05-03 19:05:00|89.99|87.59|89.93|87.53|90.09|87.69|89.73|87.33|0
1714763400000|2024-05-03 19:10:00|89.83|87.43|89.29|86.89|89.88|87.48|88.65|86.25|0
1714763700000|2024-05-03 19:15:00|89.34|86.94|89.54|87.14|89.69|87.29|88.88|86.48|0
1714764000000|2024-05-03 19:20:00|89.59|87.19|89.54|87.14|89.79|87.39|89.34|86.94|0
1714764300000|2024-05-03 19:25:00|89.59|87.19|89.13|86.73|89.69|87.29|89.03|86.63|0
1714764600000|2024-05-03 19:30:00|89.18|86.78|89.99|87.59|90.05|87.65|89.18|86.78|0
1714764900000|2024-05-03 19:35:00|89.94|87.54|89.28|86.88|90.1|87.7|88.98|86.58|0
1714765200000|2024-05-03 19:40:00|89.33|86.93|89.43|87.03|89.63|87.23|88.97|86.57|0
1714765500000|2024-05-03 19:45:00|89.48|87.08|90.09|87.69|90.14|87.74|89.33|86.93|0
1714765800000|2024-05-03 19:50:00|89.99|87.59|89.43|87.03|90.09|87.69|89.02|86.62|0
1714766100000|2024-05-03 19:55:00|89.68|87.28|89.83|87.43|90.14|87.74|89.58|87.18|0
1714766400000|2024-05-03 20:00:00|89.88|87.48|89.22|86.82|89.88|87.48|89.12|86.72|0
1714766700000|2024-05-03 20:05:00|89.32|86.92|88.86|86.46|89.32|86.92|88.86|86.46|0
1714767000000|2024-05-03 20:10:00|88.76|86.36|88.66|86.26|88.96|86.56|88.56|86.16|0
1714955100000|2024-05-06 00:25:00|89.73|87.33|89.65|87.25|89.73|87.33|89.62|87.22|0
1714955400000|2024-05-06 00:30:00|89.57|87.17|89.77|87.37|89.82|87.42|89.57|87.17|0
1714955700000|2024-05-06 00:35:00|89.8|87.4|89.57|87.17|89.87|87.47|89.52|87.12|0
1714956000000|2024-05-06 00:40:00|89.59|87.19|89.46|87.06|89.62|87.22|89.41|87.01|0
1714956300000|2024-05-06 00:45:00|89.41|87.01|89.51|87.11|89.51|87.11|89.41|87.01|0
1714956600000|2024-05-06 00:50:00|89.46|87.06|89.26|86.86|89.46|87.06|89.23|86.83|0
1714956900000|2024-05-06 00:55:00|89.23|86.83|89.26|86.86|89.31|86.91|89.16|86.76|0
1714957200000|2024-05-06 01:00:00|89.31|86.91|89.25|86.85|89.36|86.96|89.15|86.75|0
1714957500000|2024-05-06 01:05:00|89.23|86.83|89.2|86.8|89.25|86.85|89.1|86.7|0
1714957800000|2024-05-06 01:10:00|89.18|86.78|89.05|86.65|89.2|86.8|89.05|86.65|0
1714958100000|2024-05-06 01:15:00|89.1|86.7|89.15|86.75|89.15|86.75|89|86.6|0
1714958400000|2024-05-06 01:20:00|89.1|86.7|88.89|86.49|89.2|86.8|88.89|86.49|0
1714958700000|2024-05-06 01:25:00|88.94|86.54|89.09|86.69|89.14|86.74|88.94|86.54|0
1714959000000|2024-05-06 01:30:00|89.14|86.74|89.04|86.64|89.14|86.74|88.94|86.54|0
1714959300000|2024-05-06 01:35:00|89.02|86.62|89.09|86.69|89.14|86.74|88.94|86.54|0
1714959600000|2024-05-06 01:40:00|89.07|86.67|89.09|86.69|89.14|86.74|89.04|86.64|0
1714959900000|2024-05-06 01:45:00|89.14|86.74|89.44|87.04|89.44|87.04|89.09|86.69|0
1714960200000|2024-05-06 01:50:00|89.39|86.99|89.19|86.79|89.44|87.04|89.19|86.79|0
1714960500000|2024-05-06 01:55:00|89.14|86.74|88.93|86.53|89.14|86.74|88.93|86.53|0
1714960800000|2024-05-06 02:00:00|88.98|86.58|88.88|86.48|88.98|86.58|88.88|86.48|0
1714961100000|2024-05-06 02:05:00|88.93|86.53|88.98|86.58|89.08|86.68|88.93|86.53|0
1714961400000|2024-05-06 02:10:00|89.03|86.63|89.03|86.63|89.08|86.68|88.93|86.53|0
1714961700000|2024-05-06 02:15:00|89|86.6|89.03|86.63|89.08|86.68|88.93|86.53|0
1714962000000|2024-05-06 02:20:00|88.98|86.58|89.03|86.63|89.13|86.73|88.98|86.58|0
1714962300000|2024-05-06 02:25:00|89.08|86.68|88.92|86.52|89.08|86.68|88.92|86.52|0
1714962600000|2024-05-06 02:30:00|88.97|86.57|88.97|86.57|89.18|86.78|88.97|86.57|0
1714962900000|2024-05-06 02:35:00|89.02|86.62|89.12|86.72|89.12|86.72|89.02|86.62|0
1714963200000|2024-05-06 02:40:00|89.1|86.7|89.12|86.72|89.17|86.77|89.07|86.67|0
1714963500000|2024-05-06 02:45:00|89.17|86.77|89.17|86.77|89.22|86.82|89.12|86.72|0
1714963800000|2024-05-06 02:50:00|89.2|86.8|89.27|86.87|89.32|86.92|89.17|86.77|0
1714964100000|2024-05-06 02:55:00|89.25|86.85|89.27|86.87|89.27|86.87|89.17|86.77|0
1714964400000|2024-05-06 03:00:00|89.32|86.92|89.17|86.77|89.37|86.97|89.17|86.77|0
1714964700000|2024-05-06 03:05:00|89.22|86.82|89.32|86.92|89.37|86.97|89.22|86.82|0
1714965000000|2024-05-06 03:10:00|89.29|86.89|89.37|86.97|89.42|87.02|89.27|86.87|0
1714965300000|2024-05-06 03:15:00|89.42|87.02|89.42|87.02|89.42|87.02|89.37|86.97|0
1714965600000|2024-05-06 03:20:00|89.41|87.01|89.26|86.86|89.41|87.01|89.26|86.86|0
1714965900000|2024-05-06 03:25:00|89.31|86.91|89.41|87.01|89.46|87.06|89.31|86.91|0
1714966200000|2024-05-06 03:30:00|89.36|86.96|89.26|86.86|89.46|87.06|89.26|86.86|0
1714966500000|2024-05-06 03:35:00|89.21|86.81|89.1|86.7|89.21|86.81|89.1|86.7|0
1714966800000|2024-05-06 03:40:00|89.08|86.68|89|86.6|89.08|86.68|88.98|86.58|0
1714967100000|2024-05-06 03:45:00|88.95|86.55|89|86.6|89.1|86.7|88.95|86.55|0
1714967400000|2024-05-06 03:50:00|89.03|86.63|89.15|86.75|89.18|86.78|89|86.6|0
1714967700000|2024-05-06 03:55:00|89.13|86.73|89.05|86.65|89.15|86.75|89.05|86.65|0
1714968000000|2024-05-06 04:00:00|89.1|86.7|89.25|86.85|89.3|86.9|89.05|86.65|0
1714968300000|2024-05-06 04:05:00|89.3|86.9|89.35|86.95|89.35|86.95|89.25|86.85|0
1714968600000|2024-05-06 04:10:00|89.3|86.9|89.25|86.85|89.35|86.95|89.25|86.85|0
1714968900000|2024-05-06 04:15:00|89.3|86.9|89.3|86.9|89.3|86.9|89.3|86.9|0
1714969200000|2024-05-06 04:20:00|89.32|86.92|89.34|86.94|89.35|86.95|89.3|86.9|0
1714969500000|2024-05-06 04:25:00|89.4|87|89.34|86.94|89.4|87|89.29|86.89|0
1714969800000|2024-05-06 04:30:00|89.32|86.92|89.34|86.94|89.34|86.94|89.29|86.89|0
1714970100000|2024-05-06 04:35:00|89.39|86.99|89.34|86.94|89.39|86.99|89.34|86.94|0
1714970400000|2024-05-06 04:40:00|89.39|86.99|89.39|86.99|89.39|86.99|89.34|86.94|0
1714970700000|2024-05-06 04:45:00|89.44|87.04|89.49|87.09|89.49|87.09|89.39|86.99|0
1714971000000|2024-05-06 04:50:00|89.46|87.06|89.44|87.04|89.49|87.09|89.44|87.04|0
1714971300000|2024-05-06 04:55:00|89.49|87.09|89.49|87.09|89.54|87.14|89.44|87.04|0
1714971600000|2024-05-06 05:00:00|89.44|87.04|89.49|87.09|89.49|87.09|89.28|86.88|0
1714971900000|2024-05-06 05:05:00|89.43|87.03|89.33|86.93|89.43|87.03|89.33|86.93|0
1714972200000|2024-05-06 05:10:00|89.28|86.88|89.28|86.88|89.38|86.98|89.23|86.83|0
1714972500000|2024-05-06 05:15:00|89.33|86.93|89.43|87.03|89.48|87.08|89.28|86.88|0
1714972800000|2024-05-06 05:20:00|89.48|87.08|89.53|87.13|89.53|87.13|89.43|87.03|0
1714973100000|2024-05-06 05:25:00|89.73|87.33|89.78|87.38|89.79|87.39|89.68|87.28|0
1714973400000|2024-05-06 05:30:00|89.84|87.44|89.63|87.23|89.84|87.44|89.48|87.08|0
1714973700000|2024-05-06 05:35:00|89.66|87.26|89.37|86.97|89.66|87.26|89.37|86.97|0
1714974000000|2024-05-06 05:40:00|89.4|87|89.37|86.97|89.47|87.07|89.37|86.97|0
1714974300000|2024-05-06 05:45:00|89.42|87.02|89.32|86.92|89.47|87.07|89.32|86.92|0
1714974600000|2024-05-06 05:50:00|89.37|86.97|89.42|87.02|89.52|87.12|89.27|86.87|0
1714974900000|2024-05-06 05:55:00|89.39|86.99|89.37|86.97|89.5|87.1|89.37|86.97|0
1714975200000|2024-05-06 06:00:00|89.32|86.92|89.14|86.74|89.42|87.02|89.11|86.71|0
1714975500000|2024-05-06 06:05:00|89.11|86.71|89.21|86.81|89.31|86.91|89.01|86.61|0
1714975800000|2024-05-06 06:10:00|89.16|86.76|89.21|86.81|89.29|86.89|89.16|86.76|0
1714976100000|2024-05-06 06:15:00|89.16|86.76|89|86.6|89.21|86.81|89|86.6|0
1714976400000|2024-05-06 06:20:00|89.05|86.65|88.85|86.45|89.11|86.71|88.85|86.45|0
1714976700000|2024-05-06 06:25:00|88.8|86.4|88.65|86.25|88.8|86.4|88.52|86.12|0
1714977000000|2024-05-06 06:30:00|88.54|86.14|88.49|86.09|88.75|86.35|88.49|86.09|0
1714977300000|2024-05-06 06:35:00|88.54|86.14|88.44|86.04|88.59|86.19|88.44|86.04|0
1714977600000|2024-05-06 06:40:00|88.49|86.09|88.49|86.09|88.59|86.19|88.39|85.99|0
1714977900000|2024-05-06 06:45:00|88.54|86.14|88.54|86.14|88.54|86.14|88.39|85.99|0
1714978200000|2024-05-06 06:50:00|88.59|86.19|88.59|86.19|88.64|86.24|88.54|86.14|0
1714978500000|2024-05-06 06:55:00|88.56|86.16|88.59|86.19|88.59|86.19|88.43|86.03|0
1714978800000|2024-05-06 07:00:00|88.56|86.16|88.69|86.29|88.74|86.34|88.43|86.03|0
1714979100000|2024-05-06 07:05:00|88.66|86.26|88.53|86.13|88.79|86.39|88.53|86.13|0
1714979400000|2024-05-06 07:10:00|88.56|86.16|88.33|85.93|88.58|86.18|88.33|85.93|0
1714979700000|2024-05-06 07:15:00|88.28|85.88|88.53|86.13|88.53|86.13|88.23|85.83|0
1714980000000|2024-05-06 07:20:00|88.48|86.08|88.73|86.33|88.78|86.38|88.48|86.08|0
1714980300000|2024-05-06 07:25:00|88.78|86.38|88.73|86.33|88.83|86.43|88.68|86.28|0
1714980600000|2024-05-06 07:30:00|88.78|86.38|88.63|86.23|88.78|86.38|88.55|86.15|0
1714980900000|2024-05-06 07:35:00|88.68|86.28|88.37|85.97|88.68|86.28|88.32|85.92|0
1714981200000|2024-05-06 07:40:00|88.32|85.92|88.52|86.12|88.62|86.22|88.32|85.92|0
1714981500000|2024-05-06 07:45:00|88.57|86.17|88.52|86.12|88.77|86.37|88.52|86.12|0
1714981800000|2024-05-06 07:50:00|88.67|86.27|88.92|86.52|89.03|86.63|88.62|86.22|0
1714982100000|2024-05-06 07:55:00|88.97|86.57|89.02|86.62|89.02|86.62|88.82|86.42|0
1714982400000|2024-05-06 08:00:00|88.97|86.57|88.9|86.5|89.18|86.78|88.82|86.42|0
1714982700000|2024-05-06 08:05:00|88.87|86.47|88.87|86.47|88.97|86.57|88.72|86.32|0
1714983000000|2024-05-06 08:10:00|88.92|86.52|88.46|86.06|88.92|86.52|88.46|86.06|0
1714983300000|2024-05-06 08:15:00|88.51|86.11|88.51|86.11|88.71|86.31|88.46|86.06|0
1714983600000|2024-05-06 08:20:00|88.56|86.16|88.21|85.81|88.56|86.16|88.21|85.81|0
1714983900000|2024-05-06 08:25:00|88.16|85.76|88.05|85.65|88.31|85.91|87.95|85.55|0
1714984200000|2024-05-06 08:30:00|88.1|85.7|87.85|85.45|88.15|85.75|87.8|85.4|0
1714984500000|2024-05-06 08:35:00|87.9|85.5|88.15|85.75|88.15|85.75|87.85|85.45|0
1714984800000|2024-05-06 08:40:00|88.1|85.7|88.15|85.75|88.2|85.8|88.1|85.7|0
1714985100000|2024-05-06 08:45:00|88.1|85.7|88.15|85.75|88.2|85.8|88.05|85.65|0
1714985400000|2024-05-06 08:50:00|88.1|85.7|88.15|85.75|88.2|85.8|88|85.6|0
1714985700000|2024-05-06 08:55:00|88.1|85.7|88.02|85.62|88.2|85.8|87.99|85.59|0
1714986000000|2024-05-06 09:00:00|87.99|85.59|87.89|85.49|88.14|85.74|87.84|85.44|0
1714986300000|2024-05-06 09:05:00|87.94|85.54|87.84|85.44|87.99|85.59|87.84|85.44|0
1714986600000|2024-05-06 09:10:00|87.89|85.49|87.79|85.39|87.94|85.54|87.74|85.34|0
1714986900000|2024-05-06 09:15:00|87.84|85.44|87.69|85.29|87.84|85.44|87.69|85.29|0
1714987200000|2024-05-06 09:20:00|87.66|85.26|87.63|85.23|87.84|85.44|87.63|85.23|0
1714987500000|2024-05-06 09:25:00|87.68|85.28|87.48|85.08|87.68|85.28|87.38|84.98|0
1714987800000|2024-05-06 09:30:00|87.53|85.13|87.38|84.98|87.63|85.23|87.38|84.98|0
1714988100000|2024-05-06 09:35:00|87.43|85.03|87.33|84.93|87.58|85.18|87.33|84.93|0
1714988400000|2024-05-06 09:40:00|87.36|84.96|87.38|84.98|87.43|85.03|87.28|84.88|0
1714988700000|2024-05-06 09:45:00|87.43|85.03|87.33|84.93|87.43|85.03|87.33|84.93|0
1714989000000|2024-05-06 09:50:00|87.38|84.98|87.28|84.88|87.43|85.03|87.23|84.83|0
1714989300000|2024-05-06 09:55:00|87.27|84.87|87.27|84.87|87.37|84.97|87.22|84.82|0
1714989600000|2024-05-06 10:00:00|87.22|84.82|87.12|84.72|87.37|84.97|87.12|84.72|0
1714989900000|2024-05-06 10:05:00|87.17|84.77|86.97|84.57|87.17|84.77|86.87|84.47|0
1714990200000|2024-05-06 10:10:00|87.02|84.62|87.02|84.62|87.12|84.72|86.97|84.57|0
1714990500000|2024-05-06 10:15:00|87.07|84.67|86.97|84.57|87.07|84.67|86.92|84.52|0
1714990800000|2024-05-06 10:20:00|87.02|84.62|86.87|84.47|87.04|84.64|86.82|84.42|0
1714991100000|2024-05-06 10:25:00|86.92|84.52|86.82|84.42|86.97|84.57|86.82|84.42|0
1714991400000|2024-05-06 10:30:00|86.77|84.37|87.01|84.61|87.01|84.61|86.57|84.17|0
1714991700000|2024-05-06 10:35:00|86.96|84.56|86.91|84.51|87.01|84.61|86.81|84.41|0
1714992000000|2024-05-06 10:40:00|86.86|84.46|86.71|84.31|86.91|84.51|86.71|84.31|0
1714992300000|2024-05-06 10:45:00|86.76|84.36|86.71|84.31|86.81|84.41|86.66|84.26|0
1714992600000|2024-05-06 10:50:00|86.76|84.36|86.51|84.11|86.88|84.48|86.51|84.11|0
1714992900000|2024-05-06 10:55:00|86.54|84.14|86.21|83.81|86.56|84.16|85.96|83.56|0
1714993200000|2024-05-06 11:00:00|86.31|83.91|86.51|84.11|86.61|84.21|86.29|83.89|0
1714993500000|2024-05-06 11:05:00|86.61|84.21|86.51|84.11|86.66|84.26|86.36|83.96|0
1714993800000|2024-05-06 11:10:00|86.46|84.06|86.5|84.1|86.6|84.2|86.46|84.06|0
1714994100000|2024-05-06 11:15:00|86.55|84.15|86.45|84.05|86.7|84.3|86.45|84.05|0
1714994400000|2024-05-06 11:20:00|86.5|84.1|86.55|84.15|86.7|84.3|86.4|84|0
1714994700000|2024-05-06 11:25:00|86.6|84.2|86.45|84.05|86.6|84.2|86.4|84|0
1714995000000|2024-05-06 11:30:00|86.4|84|86.55|84.15|86.55|84.15|86.35|83.95|0
1714995300000|2024-05-06 11:35:00|86.6|84.2|86.4|84|86.65|84.25|86.4|84|0
1714995600000|2024-05-06 11:40:00|86.45|84.05|86.3|83.9|86.45|84.05|86.25|83.85|0
1714995900000|2024-05-06 11:45:00|86.35|83.95|86.59|84.19|86.59|84.19|86.3|83.9|0
1714996200000|2024-05-06 11:50:00|86.54|84.14|86.42|84.02|86.59|84.19|86.34|83.94|0
1714996500000|2024-05-06 11:55:00|86.44|84.04|86.44|84.04|86.59|84.19|86.39|83.99|0
1714996800000|2024-05-06 12:00:00|86.39|83.99|86.34|83.94|86.64|84.24|86.29|83.89|0
1714997100000|2024-05-06 12:05:00|86.29|83.89|86.09|83.69|86.34|83.94|86.02|83.62|0
1714997400000|2024-05-06 12:10:00|86.04|83.64|86.24|83.84|86.24|83.84|85.99|83.59|0
1714997700000|2024-05-06 12:15:00|86.19|83.79|85.99|83.59|86.19|83.79|85.89|83.49|0
1714998000000|2024-05-06 12:20:00|86.04|83.64|87.15|84.75|87.4|85|85.69|83.29|0
1714998300000|2024-05-06 12:25:00|87.18|84.78|85.77|83.37|87.3|84.9|85.77|83.37|0
1714998600000|2024-05-06 12:30:00|85.72|83.32|85.72|83.32|85.97|83.57|85.62|83.22|0
1714998900000|2024-05-06 12:35:00|85.62|83.22|85.72|83.32|85.92|83.52|85.57|83.17|0
1714999200000|2024-05-06 12:40:00|85.67|83.27|86.01|83.61|86.01|83.61|85.67|83.27|0
1714999500000|2024-05-06 12:45:00|85.96|83.56|85.82|83.42|86.06|83.66|85.82|83.42|0
1714999800000|2024-05-06 12:50:00|85.81|83.41|85.91|83.51|85.96|83.56|85.81|83.41|0
1715000100000|2024-05-06 12:55:00|85.96|83.56|86.11|83.71|86.16|83.76|85.91|83.51|0
1715000400000|2024-05-06 13:00:00|86.13|83.73|86.2|83.8|86.26|83.86|86.06|83.66|0
1715000700000|2024-05-06 13:05:00|86.25|83.85|86.15|83.75|86.35|83.95|86.15|83.75|0
1715001000000|2024-05-06 13:10:00|86.2|83.8|86.35|83.95|86.45|84.05|85.96|83.56|0
1715001300000|2024-05-06 13:15:00|86.4|84|85.76|83.36|86.4|84|85.76|83.36|0
1715001600000|2024-05-06 13:20:00|85.81|83.41|85.9|83.5|85.95|83.55|85.66|83.26|0
1715001900000|2024-05-06 13:25:00|85.95|83.55|85.46|83.06|86.05|83.65|85.26|82.86|0
1715002200000|2024-05-06 13:30:00|85.41|83.01|85.7|83.3|86.25|83.85|85.41|83.01|0
1715002500000|2024-05-06 13:35:00|85.65|83.25|85.06|82.66|85.9|83.5|84.67|82.27|0
1715002800000|2024-05-06 13:40:00|85.02|82.62|84.58|82.18|85.11|82.71|84.43|82.03|0
1715003100000|2024-05-06 13:45:00|84.53|82.13|84.33|81.93|84.62|82.22|84.28|81.88|0
1715003400000|2024-05-06 13:50:00|84.23|81.83|84.62|82.22|84.72|82.32|84.23|81.83|0
1715003700000|2024-05-06 13:55:00|84.57|82.17|84.52|82.12|84.86|82.46|84.38|81.98|0
1715004000000|2024-05-06 14:00:00|84.43|82.03|84.52|82.12|84.72|82.32|84.28|81.88|0
1715004300000|2024-05-06 14:05:00|84.47|82.07|83.94|81.54|84.52|82.12|83.84|81.44|0
1715004600000|2024-05-06 14:10:00|83.89|81.49|84.13|81.73|84.57|82.17|83.89|81.49|0
1715004900000|2024-05-06 14:15:00|84.08|81.68|84.52|82.12|84.76|82.36|83.89|81.49|0
1715005200000|2024-05-06 14:20:00|84.57|82.17|84.08|81.68|84.76|82.36|84.08|81.68|0
1715005500000|2024-05-06 14:25:00|84.13|81.73|84.37|81.97|84.37|81.97|83.89|81.49|0
1715005800000|2024-05-06 14:30:00|84.22|81.82|84.41|82.01|84.51|82.11|84.08|81.68|0
1715006100000|2024-05-06 14:35:00|84.37|81.97|84.44|82.04|84.73|82.33|84.22|81.82|0
1715006400000|2024-05-06 14:40:00|84.39|81.99|84.53|82.13|84.58|82.18|84.1|81.7|0
1715006700000|2024-05-06 14:45:00|84.58|82.18|84.63|82.23|84.97|82.57|84.53|82.13|0
1715007000000|2024-05-06 14:50:00|84.68|82.28|84.77|82.37|84.77|82.37|84.39|81.99|0
1715007300000|2024-05-06 14:55:00|84.82|82.42|84.72|82.32|84.97|82.57|84.58|82.18|0
1715007600000|2024-05-06 15:00:00|84.77|82.37|85.45|83.05|85.45|83.05|84.72|82.32|0
1715007900000|2024-05-06 15:05:00|85.41|83.01|84.67|82.27|85.6|83.2|84.67|82.27|0
1715008200000|2024-05-06 15:10:00|84.62|82.22|85.11|82.71|85.26|82.86|84.58|82.18|0
1715008500000|2024-05-06 15:15:00|85.06|82.66|84.96|82.56|85.26|82.86|84.91|82.51|0
1715008800000|2024-05-06 15:20:00|84.91|82.51|85.06|82.66|85.3|82.9|84.77|82.37|0
1715009100000|2024-05-06 15:25:00|85.01|82.61|85.15|82.75|85.4|83|85.01|82.61|0
1715009400000|2024-05-06 15:30:00|85.1|82.7|85.05|82.65|85.35|82.95|85.01|82.61|0
1715009700000|2024-05-06 15:35:00|85.1|82.7|83.8|81.4|85.25|82.85|83.66|81.26|0
1715010000000|2024-05-06 15:40:00|83.76|81.36|83.51|81.11|83.85|81.45|83.51|81.11|0
1715010300000|2024-05-06 15:45:00|83.46|81.06|83.42|81.02|83.51|81.11|83.13|80.73|0
1715010600000|2024-05-06 15:50:00|83.37|80.97|83.51|81.11|83.61|81.21|83.27|80.87|0
1715010900000|2024-05-06 15:55:00|83.46|81.06|83.46|81.06|83.56|81.16|83.27|80.87|0
1715011200000|2024-05-06 16:00:00|83.56|81.16|83.7|81.3|83.85|81.45|83.51|81.11|0
1715011500000|2024-05-06 16:05:00|83.65|81.25|83.84|81.44|83.89|81.49|83.6|81.2|0
1715011800000|2024-05-06 16:10:00|83.89|81.49|83.99|81.59|83.99|81.59|83.79|81.39|0
1715012100000|2024-05-06 16:15:00|83.94|81.54|84.18|81.78|84.23|81.83|83.89|81.49|0
1715012400000|2024-05-06 16:20:00|84.23|81.83|84.28|81.88|84.72|82.32|84.18|81.78|0
1715012700000|2024-05-06 16:25:00|84.32|81.92|83.89|81.49|84.37|81.97|83.74|81.34|0
1715013000000|2024-05-06 16:30:00|83.84|81.44|83.64|81.24|83.93|81.53|83.45|81.05|0
1715013300000|2024-05-06 16:35:00|83.59|81.19|83.3|80.9|83.74|81.34|83.26|80.86|0
1715013600000|2024-05-06 16:40:00|83.26|80.86|83.35|80.95|83.59|81.19|83.26|80.86|0
1715013900000|2024-05-06 16:45:00|83.3|80.9|83.35|80.95|83.78|81.38|82.82|80.42|0
1715014200000|2024-05-06 16:50:00|83.3|80.9|83.49|81.09|83.78|81.38|83.3|80.9|0
1715014500000|2024-05-06 16:55:00|83.44|81.04|82.87|80.47|83.54|81.14|82.82|80.42|0
1715014800000|2024-05-06 17:00:00|82.82|80.42|82.67|80.27|82.91|80.51|82.29|79.89|0
1715015100000|2024-05-06 17:05:00|82.62|80.22|83.1|80.7|83.1|80.7|82.62|80.22|0
1715015400000|2024-05-06 17:10:00|83.15|80.75|83.15|80.75|83.39|80.99|83.01|80.61|0
1715015700000|2024-05-06 17:15:00|83.1|80.7|83.48|81.08|83.63|81.23|82.96|80.56|0
1715016000000|2024-05-06 17:20:00|83.44|81.04|83|80.6|83.48|81.08|83|80.6|0
1715016300000|2024-05-06 17:25:00|83.05|80.65|82.9|80.5|83.15|80.75|82.86|80.46|0
1715016600000|2024-05-06 17:30:00|83|80.6|82.81|80.41|83.05|80.65|82.71|80.31|0
1715016900000|2024-05-06 17:35:00|82.85|80.45|82.81|80.41|82.9|80.5|82.66|80.26|0
1715017200000|2024-05-06 17:40:00|82.76|80.36|82.42|80.02|82.95|80.55|82.37|79.97|0
1715017500000|2024-05-06 17:45:00|82.37|79.97|82.61|80.21|82.66|80.26|82.28|79.88|0
1715017800000|2024-05-06 17:50:00|82.56|80.16|82.23|79.83|82.61|80.21|82.18|79.78|0
1715018100000|2024-05-06 17:55:00|82.13|79.73|82.42|80.02|82.42|80.02|82.13|79.73|0
1715018400000|2024-05-06 18:00:00|82.37|79.97|81.94|79.54|82.51|80.11|81.89|79.49|0
1715018700000|2024-05-06 18:05:00|81.89|79.49|81.94|79.54|82.13|79.73|81.84|79.44|0
1715019000000|2024-05-06 18:10:00|81.89|79.49|81.98|79.58|82.03|79.63|81.75|79.35|0
1715019300000|2024-05-06 18:15:00|81.94|79.54|81.89|79.49|81.94|79.54|81.79|79.39|0
1715019600000|2024-05-06 18:20:00|81.84|79.44|81.55|79.15|82.32|79.92|81.51|79.11|0
1715019900000|2024-05-06 18:25:00|81.51|79.11|81.08|78.68|81.55|79.15|80.85|78.45|0
1715020200000|2024-05-06 18:30:00|81.03|78.63|81.08|78.68|81.41|79.01|80.99|78.59|0
1715020500000|2024-05-06 18:35:00|81.03|78.63|82.46|80.06|82.51|80.11|81.03|78.63|0
1715020800000|2024-05-06 18:40:00|82.42|80.02|82.46|80.06|82.65|80.25|82.27|79.87|0
1715021100000|2024-05-06 18:45:00|82.41|80.01|82.27|79.87|82.51|80.11|81.99|79.59|0
1715021400000|2024-05-06 18:50:00|82.22|79.82|82.17|79.77|82.46|80.06|82.13|79.73|0
1715021700000|2024-05-06 18:55:00|82.22|79.82|82.31|79.91|82.36|79.96|81.94|79.54|0
1715022000000|2024-05-06 19:00:00|82.27|79.87|82.36|79.96|82.84|80.44|82.22|79.82|0
1715022300000|2024-05-06 19:05:00|82.41|80.01|82.41|80.01|82.55|80.15|82.27|79.87|0
1715022600000|2024-05-06 19:10:00|82.36|79.96|82.88|80.48|82.88|80.48|82.36|79.96|0
1715022900000|2024-05-06 19:15:00|82.93|80.53|82.78|80.38|83.26|80.86|82.74|80.34|0
1715023200000|2024-05-06 19:20:00|82.74|80.34|82.74|80.34|82.83|80.43|82.5|80.1|0
1715023500000|2024-05-06 19:25:00|82.69|80.29|82.88|80.48|82.97|80.57|82.54|80.14|0
1715023800000|2024-05-06 19:30:00|82.97|80.57|83.02|80.62|83.21|80.81|82.78|80.38|0
1715024100000|2024-05-06 19:35:00|83.07|80.67|82.45|80.05|83.11|80.71|82.4|80|0
1715024400000|2024-05-06 19:40:00|82.49|80.09|82.11|79.71|82.59|80.19|82.11|79.71|0
1715024700000|2024-05-06 19:45:00|82.16|79.76|81.73|79.33|82.44|80.04|81.68|79.28|0
1715025000000|2024-05-06 19:50:00|81.78|79.38|79.85|77.45|82.06|79.66|79.85|77.45|0
1715025300000|2024-05-06 19:55:00|79.81|77.41|79.16|76.76|79.99|77.59|78.97|76.57|0
1715025600000|2024-05-06 20:00:00|78.92|76.52|79.11|76.71|79.95|77.55|78.79|76.39|0
1715025900000|2024-05-06 20:05:00|79.15|76.75|78.88|76.48|79.34|76.94|78.88|76.48|0
1715026200000|2024-05-06 20:10:00|78.92|76.52|79.15|76.75|79.15|76.75|78.88|76.48|0
1715026500000|2024-05-06 20:15:00|79.13|76.73|79.15|76.75|79.34|76.94|79.1|76.7|0
1715026800000|2024-05-06 20:20:00|79.1|76.7|78.87|76.47|79.1|76.7|78.87|76.47|0
1715027100000|2024-05-06 20:25:00|78.92|76.52|78.96|76.56|78.96|76.56|78.85|76.45|0
1715027400000|2024-05-06 20:30:00|78.92|76.52|78.87|76.47|79.01|76.61|78.82|76.42|0
1715027700000|2024-05-06 20:35:00|78.85|76.45|78.91|76.51|79.01|76.61|78.85|76.45|0
1715028000000|2024-05-06 20:40:00|78.87|76.47|78.91|76.51|78.96|76.56|78.82|76.42|0
1715028300000|2024-05-06 20:45:00|78.87|76.47|78.82|76.42|78.91|76.51|78.77|76.37|0
1715028600000|2024-05-06 20:50:00|78.86|76.46|78.95|76.55|78.95|76.55|78.86|76.46|0
1715028900000|2024-05-06 20:55:00|78.91|76.51|78.98|76.58|78.98|76.58|78.91|76.51|0
1715029200000|2024-05-06 21:00:00|78.95|76.55|78.88|76.48|78.95|76.55|78.79|76.39|0
1715029500000|2024-05-06 21:05:00|78.89|76.49|78.86|76.46|78.89|76.49|78.84|76.44|0
1715029800000|2024-05-06 21:10:00|78.87|76.47|78.85|76.45|78.87|76.47|78.85|76.45|0
1715030100000|2024-05-06 21:15:00|78.86|76.46|78.87|76.47|78.93|76.53|78.86|76.46|0
1715030400000|2024-05-06 21:20:00|78.86|76.46|78.86|76.46|78.87|76.47|78.85|76.45|0
1715030700000|2024-05-06 21:25:00|78.84|76.44|78.9|76.5|78.9|76.5|78.84|76.44|0
1715031000000|2024-05-06 21:30:00|78.89|76.49|78.89|76.49|78.9|76.5|78.87|76.47|0
1715031300000|2024-05-06 21:35:00|78.84|76.44|78.88|76.48|78.89|76.49|78.83|76.43|0
1715031600000|2024-05-06 21:40:00|78.89|76.49|78.88|76.48|78.89|76.49|78.87|76.47|0
1715031900000|2024-05-06 21:45:00|78.87|76.47|78.85|76.45|78.87|76.47|78.85|76.45|0
1715032200000|2024-05-06 21:50:00|78.89|76.49|78.85|76.45|78.9|76.5|78.85|76.45|0
1715032500000|2024-05-06 21:55:00|78.87|76.47|78.85|76.45|78.89|76.49|78.82|76.42|0
1715032800000|2024-05-06 22:00:00|79.05|76.65|79.26|76.86|79.28|76.88|79.03|76.63|0
1715033100000|2024-05-06 22:05:00|79.3|76.9|79.21|76.81|79.4|77|79.21|76.81|0
1715033400000|2024-05-06 22:10:00|79.16|76.76|79.07|76.67|79.21|76.81|79.07|76.67|0
1715033700000|2024-05-06 22:15:00|79.12|76.72|78.93|76.53|79.12|76.72|78.91|76.51|0
1715034000000|2024-05-06 22:20:00|78.88|76.48|78.97|76.57|78.97|76.57|78.79|76.39|0
1715034300000|2024-05-06 22:25:00|78.93|76.53|78.97|76.57|79.09|76.69|78.93|76.53|0
1715034600000|2024-05-06 22:30:00|79.02|76.62|79.02|76.62|79.06|76.66|78.97|76.57|0
1715034900000|2024-05-06 22:35:00|78.97|76.57|78.74|76.34|79.02|76.62|78.74|76.34|0
1715035200000|2024-05-06 22:40:00|78.79|76.39|78.69|76.29|78.83|76.43|78.69|76.29|0
1715035500000|2024-05-06 22:45:00|78.74|76.34|78.83|76.43|78.92|76.52|78.74|76.34|0
1715035800000|2024-05-06 22:50:00|78.87|76.47|78.78|76.38|78.87|76.47|78.73|76.33|0
1715036100000|2024-05-06 22:55:00|78.73|76.33|78.6|76.2|78.78|76.38|78.53|76.13|0
1715036400000|2024-05-06 23:00:00|78.57|76.17|78.59|76.19|78.64|76.24|78.41|76.01|0
1715036700000|2024-05-06 23:05:00|78.64|76.24|78.82|76.42|78.82|76.42|78.62|76.22|0
1715037000000|2024-05-06 23:10:00|78.87|76.47|78.96|76.56|79.05|76.65|78.78|76.38|0
1715037300000|2024-05-06 23:15:00|78.91|76.51|78.96|76.56|79|76.6|78.91|76.51|0
1715037600000|2024-05-06 23:20:00|78.91|76.51|79|76.6|79|76.6|78.91|76.51|0
1715037900000|2024-05-06 23:25:00|79.05|76.65|78.95|76.55|79.05|76.65|78.91|76.51|0
1715038200000|2024-05-06 23:30:00|78.91|76.51|78.93|76.53|79|76.6|78.84|76.44|0
1715038500000|2024-05-06 23:35:00|78.95|76.55|79|76.6|79|76.6|78.95|76.55|0
1715038800000|2024-05-06 23:40:00|79.02|76.62|78.95|76.55|79.07|76.67|78.9|76.5|0
1715039100000|2024-05-06 23:45:00|78.97|76.57|78.86|76.46|79|76.6|78.86|76.46|0
1715039400000|2024-05-06 23:50:00|78.9|76.5|78.95|76.55|78.99|76.59|78.81|76.41|0
1715039700000|2024-05-06 23:55:00|78.97|76.57|78.81|76.41|78.99|76.59|78.81|76.41|0
1715040000000|2024-05-07 00:00:00|78.76|76.36|78.83|76.43|78.9|76.5|78.65|76.25|0
1715040300000|2024-05-07 00:05:00|78.85|76.45|78.57|76.17|78.85|76.45|78.53|76.13|0
1715040600000|2024-05-07 00:10:00|78.62|76.22|78.76|76.36|78.8|76.4|78.53|76.13|0
1715040900000|2024-05-07 00:15:00|78.71|76.31|78.66|76.26|78.8|76.4|78.66|76.26|0
1715041200000|2024-05-07 00:20:00|78.62|76.22|78.71|76.31|78.76|76.36|78.62|76.22|0
1715041500000|2024-05-07 00:25:00|78.73|76.33|78.75|76.35|78.8|76.4|78.64|76.24|0
1715041800000|2024-05-07 00:30:00|78.78|76.38|78.84|76.44|79.03|76.63|78.78|76.38|0
1715042100000|2024-05-07 00:35:00|78.8|76.4|78.8|76.4|78.84|76.44|78.7|76.3|0
1715042400000|2024-05-07 00:40:00|78.75|76.35|78.7|76.3|78.8|76.4|78.7|76.3|0
1715042700000|2024-05-07 00:45:00|78.75|76.35|78.79|76.39|78.82|76.42|78.73|76.33|0
1715043000000|2024-05-07 00:50:00|78.82|76.42|78.7|76.3|78.88|76.48|78.7|76.3|0
1715043300000|2024-05-07 00:55:00|78.75|76.35|78.74|76.34|78.79|76.39|78.7|76.3|0
1715043600000|2024-05-07 01:00:00|78.77|76.37|78.97|76.57|78.97|76.57|78.74|76.34|0
1715043900000|2024-05-07 01:05:00|78.93|76.53|78.93|76.53|79.02|76.62|78.93|76.53|0
1715044200000|2024-05-07 01:10:00|78.97|76.57|78.97|76.57|79.02|76.62|78.88|76.48|0
1715044500000|2024-05-07 01:15:00|78.95|76.55|78.97|76.57|79.06|76.66|78.92|76.52|0
1715044800000|2024-05-07 01:20:00|79.01|76.61|78.97|76.57|79.01|76.61|78.92|76.52|0
1715045100000|2024-05-07 01:25:00|79.01|76.61|78.97|76.57|79.01|76.61|78.92|76.52|0
1715045400000|2024-05-07 01:30:00|79.01|76.61|79.72|77.32|80.13|77.73|78.92|76.52|0
1715045700000|2024-05-07 01:35:00|79.69|77.29|79.67|77.27|79.76|77.36|79.67|77.27|0
1715046000000|2024-05-07 01:40:00|79.62|77.22|79.48|77.08|79.62|77.22|79.39|76.99|0
1715046300000|2024-05-07 01:45:00|79.5|77.1|79.57|77.17|79.62|77.22|79.48|77.08|0
1715046600000|2024-05-07 01:50:00|79.53|77.13|79.48|77.08|79.57|77.17|79.48|77.08|0
1715046900000|2024-05-07 01:55:00|79.43|77.03|79.41|77.01|79.43|77.03|79.34|76.94|0
1715047200000|2024-05-07 02:00:00|79.43|77.03|79.38|76.98|79.43|77.03|79.36|76.96|0
1715047500000|2024-05-07 02:05:00|79.34|76.94|79.47|77.07|79.47|77.07|79.29|76.89|0
1715047800000|2024-05-07 02:10:00|79.43|77.03|79.52|77.12|79.52|77.12|79.43|77.03|0
1715048100000|2024-05-07 02:15:00|79.47|77.07|79.61|77.21|79.63|77.23|79.43|77.03|0
1715048400000|2024-05-07 02:20:00|79.56|77.16|79.56|77.16|79.61|77.21|79.56|77.16|0
1715048700000|2024-05-07 02:25:00|79.52|77.12|79.28|76.88|79.52|77.12|79.28|76.88|0
1715049000000|2024-05-07 02:30:00|79.33|76.93|79.33|76.93|79.38|76.98|79.28|76.88|0
1715049300000|2024-05-07 02:35:00|79.37|76.97|79.33|76.93|79.37|76.97|79.28|76.88|0
1715049600000|2024-05-07 02:40:00|79.37|76.97|79.37|76.97|79.37|76.97|79.33|76.93|0
1715049900000|2024-05-07 02:45:00|79.32|76.92|79.19|76.79|79.32|76.92|79.19|76.79|0
1715050200000|2024-05-07 02:50:00|79.14|76.74|79.41|77.01|79.41|77.01|79.14|76.74|0
1715050500000|2024-05-07 02:55:00|79.37|76.97|79.41|77.01|79.41|77.01|79.32|76.92|0
1715050800000|2024-05-07 03:00:00|79.46|77.06|79.36|76.96|79.46|77.06|79.34|76.94|0
1715051100000|2024-05-07 03:05:00|79.41|77.01|79.27|76.87|79.41|77.01|79.27|76.87|0
1715051400000|2024-05-07 03:10:00|79.32|76.92|79.13|76.73|79.32|76.92|79.13|76.73|0
1715051700000|2024-05-07 03:15:00|79.18|76.78|79.08|76.68|79.22|76.82|79.08|76.68|0
1715052000000|2024-05-07 03:20:00|79.13|76.73|79.08|76.68|79.13|76.73|79.08|76.68|0
1715052300000|2024-05-07 03:25:00|79.04|76.64|79.13|76.73|79.13|76.73|78.94|76.54|0
1715052600000|2024-05-07 03:30:00|79.08|76.68|79.22|76.82|79.22|76.82|78.99|76.59|0
1715052900000|2024-05-07 03:35:00|79.17|76.77|79.12|76.72|79.19|76.79|79.08|76.68|0
1715053200000|2024-05-07 03:40:00|79.1|76.7|79.12|76.72|79.17|76.77|79.08|76.68|0
1715053500000|2024-05-07 03:45:00|79.08|76.68|79.1|76.7|79.12|76.72|79.08|76.68|0
1715053800000|2024-05-07 03:50:00|79.12|76.72|79.12|76.72|79.12|76.72|79.03|76.63|0
1715054100000|2024-05-07 03:55:00|79.1|76.7|78.93|76.53|79.1|76.7|78.93|76.53|0
1715054400000|2024-05-07 04:00:00|78.84|76.44|78.93|76.53|78.98|76.58|78.84|76.44|0
1715054700000|2024-05-07 04:05:00|78.98|76.58|79.02|76.62|79.02|76.62|78.93|76.53|0
1715055000000|2024-05-07 04:10:00|78.98|76.58|78.98|76.58|79.02|76.62|78.98|76.58|0
1715055300000|2024-05-07 04:15:00|79.02|76.62|79.11|76.71|79.11|76.71|79.02|76.62|0
1715055600000|2024-05-07 04:20:00|79.16|76.76|79.2|76.8|79.2|76.8|79.16|76.76|0
1715055900000|2024-05-07 04:25:00|79.16|76.76|79.16|76.76|79.2|76.8|79.16|76.76|0
1715056200000|2024-05-07 04:30:00|79.11|76.71|79.02|76.62|79.2|76.8|78.97|76.57|0
1715056500000|2024-05-07 04:35:00|79.06|76.66|79.24|76.84|79.25|76.85|79.02|76.62|0
1715056800000|2024-05-07 04:40:00|79.2|76.8|79.15|76.75|79.2|76.8|79.08|76.68|0
1715057100000|2024-05-07 04:45:00|79.11|76.71|79.06|76.66|79.2|76.8|79.01|76.61|0
1715057400000|2024-05-07 04:50:00|79.1|76.7|79.15|76.75|79.19|76.79|79.1|76.7|0
1715057700000|2024-05-07 04:55:00|79.1|76.7|79.15|76.75|79.19|76.79|79.1|76.7|0
1715058000000|2024-05-07 05:00:00|79.19|76.79|79.24|76.84|79.24|76.84|79.12|76.72|0
1715058300000|2024-05-07 05:05:00|79.19|76.79|79.19|76.79|79.19|76.79|79.1|76.7|0
1715058600000|2024-05-07 05:10:00|79.24|76.84|79.14|76.74|79.24|76.84|79.14|76.74|0
1715058900000|2024-05-07 05:15:00|79.19|76.79|79|76.6|79.19|76.79|79|76.6|0
1715059200000|2024-05-07 05:20:00|79.05|76.65|79.14|76.74|79.23|76.83|79.05|76.65|0
1715059500000|2024-05-07 05:25:00|79.09|76.69|79.09|76.69|79.09|76.69|79|76.6|0
1715059800000|2024-05-07 05:30:00|79.14|76.74|79.23|76.83|79.32|76.92|79.14|76.74|0
1715060100000|2024-05-07 05:35:00|79.18|76.78|79.13|76.73|79.18|76.78|79.13|76.73|0
1715060400000|2024-05-07 05:40:00|79.18|76.78|79.18|76.78|79.23|76.83|79.09|76.69|0
1715060700000|2024-05-07 05:45:00|79.23|76.83|79.22|76.82|79.27|76.87|79.18|76.78|0
1715061000000|2024-05-07 05:50:00|79.18|76.78|79.31|76.91|79.32|76.92|79.16|76.76|0
1715061300000|2024-05-07 05:55:00|79.27|76.87|79.31|76.91|79.36|76.96|79.22|76.82|0
1715061600000|2024-05-07 06:00:00|79.29|76.89|79.04|76.64|79.29|76.89|78.99|76.59|0
1715061900000|2024-05-07 06:05:00|78.99|76.59|79.08|76.68|79.17|76.77|78.94|76.54|0
1715062200000|2024-05-07 06:10:00|79.13|76.73|79.03|76.63|79.17|76.77|79.03|76.63|0
1715062500000|2024-05-07 06:15:00|79.08|76.68|79.12|76.72|79.17|76.77|79.03|76.63|0
1715062800000|2024-05-07 06:20:00|79.17|76.77|79.26|76.86|79.26|76.86|79.12|76.72|0
1715063100000|2024-05-07 06:25:00|79.24|76.84|79.41|77.01|79.41|77.01|79.17|76.77|0
1715063400000|2024-05-07 06:30:00|79.39|76.99|79.36|76.96|79.45|77.05|79.36|76.96|0
1715063700000|2024-05-07 06:35:00|79.41|77.01|79.36|76.96|79.45|77.05|79.34|76.94|0
1715064000000|2024-05-07 06:40:00|79.38|76.98|79.36|76.96|79.45|77.05|79.36|76.96|0
1715064300000|2024-05-07 06:45:00|79.38|76.98|79.33|76.93|79.38|76.98|79.31|76.91|0
1715064600000|2024-05-07 06:50:00|79.31|76.91|79.17|76.77|79.36|76.96|79.17|76.77|0
1715064900000|2024-05-07 06:55:00|79.12|76.72|79.12|76.72|79.17|76.77|78.99|76.59|0
1715065200000|2024-05-07 07:00:00|79.08|76.68|79.12|76.72|79.35|76.95|79.08|76.68|0
1715065500000|2024-05-07 07:05:00|79.08|76.68|78.89|76.49|79.21|76.81|78.84|76.44|0
1715065800000|2024-05-07 07:10:00|78.84|76.44|79.07|76.67|79.12|76.72|78.84|76.44|0
1715066100000|2024-05-07 07:15:00|79.03|76.63|78.98|76.58|79.07|76.67|78.84|76.44|0
1715066400000|2024-05-07 07:20:00|78.93|76.53|79.35|76.95|79.35|76.95|78.93|76.53|0
1715066700000|2024-05-07 07:25:00|79.39|76.99|79.39|76.99|79.44|77.04|79.21|76.81|0
1715067000000|2024-05-07 07:30:00|79.44|77.04|79.71|77.31|79.71|77.31|79.3|76.9|0
1715067300000|2024-05-07 07:35:00|79.67|77.27|79.76|77.36|79.8|77.4|79.67|77.27|0
1715067600000|2024-05-07 07:40:00|79.71|77.31|79.76|77.36|79.9|77.5|79.71|77.31|0
1715067900000|2024-05-07 07:45:00|79.71|77.31|79.89|77.49|80.03|77.63|79.71|77.31|0
1715068200000|2024-05-07 07:50:00|79.94|77.54|79.8|77.4|79.99|77.59|79.75|77.35|0
1715068500000|2024-05-07 07:55:00|79.85|77.45|79.94|77.54|79.98|77.58|79.84|77.44|0
1715068800000|2024-05-07 08:00:00|79.91|77.51|79.89|77.49|80.07|77.67|79.84|77.44|0
1715069100000|2024-05-07 08:05:00|79.94|77.54|80.12|77.72|80.17|77.77|79.93|77.53|0
1715069400000|2024-05-07 08:10:00|80.14|77.74|80.07|77.67|80.14|77.74|79.98|77.58|0
1715069700000|2024-05-07 08:15:00|80.12|77.72|79.47|77.07|80.12|77.72|79.47|77.07|0
1715070000000|2024-05-07 08:20:00|79.42|77.02|79.14|76.74|79.47|77.07|79.1|76.7|0
1715070300000|2024-05-07 08:25:00|79.12|76.72|79.33|76.93|79.37|76.97|79.12|76.72|0
1715070600000|2024-05-07 08:30:00|79.37|76.97|79.09|76.69|79.37|76.97|79.09|76.69|0
1715070900000|2024-05-07 08:35:00|79.05|76.65|78.77|76.37|79.14|76.74|78.64|76.24|0
1715071200000|2024-05-07 08:40:00|78.82|76.42|78.59|76.19|78.86|76.46|78.54|76.14|0
1715071500000|2024-05-07 08:45:00|78.63|76.23|78.68|76.28|78.77|76.37|78.54|76.14|0
1715071800000|2024-05-07 08:50:00|78.63|76.23|78.45|76.05|78.68|76.28|78.45|76.05|0
1715072100000|2024-05-07 08:55:00|78.49|76.09|78.35|75.95|78.49|76.09|78.35|75.95|0
1715072400000|2024-05-07 09:00:00|78.4|76|78.42|76.02|78.45|76.05|78.31|75.91|0
1715072700000|2024-05-07 09:05:00|78.44|76.04|78.22|75.82|78.44|76.04|78.22|75.82|0
1715073000000|2024-05-07 09:10:00|78.26|75.86|78.21|75.81|78.31|75.91|78.17|75.77|0
1715073300000|2024-05-07 09:15:00|78.24|75.84|78.3|75.9|78.4|76|78.21|75.81|0
1715073600000|2024-05-07 09:20:00|78.26|75.86|78.48|76.08|78.48|76.08|78.26|75.86|0
1715073900000|2024-05-07 09:25:00|78.44|76.04|78.69|76.29|78.76|76.36|78.44|76.04|0
1715074200000|2024-05-07 09:30:00|78.67|76.27|78.99|76.59|79.03|76.63|78.67|76.27|0
1715074500000|2024-05-07 09:35:00|78.94|76.54|78.89|76.49|79.12|76.72|78.89|76.49|0
1715074800000|2024-05-07 09:40:00|78.85|76.45|78.84|76.44|78.98|76.58|78.84|76.44|0
1715075100000|2024-05-07 09:45:00|78.89|76.49|78.93|76.53|79.12|76.72|78.89|76.49|0
1715075400000|2024-05-07 09:50:00|78.96|76.56|79.07|76.67|79.21|76.81|78.96|76.56|0
1715075700000|2024-05-07 09:55:00|79.03|76.63|78.93|76.53|79.07|76.67|78.89|76.49|0
1715076000000|2024-05-07 10:00:00|78.98|76.58|78.79|76.39|79.02|76.62|78.79|76.39|0
1715076300000|2024-05-07 10:05:00|78.75|76.35|78.84|76.44|78.93|76.53|78.7|76.3|0
1715076600000|2024-05-07 10:10:00|78.88|76.48|78.88|76.48|78.88|76.48|78.75|76.35|0
1715076900000|2024-05-07 10:15:00|78.93|76.53|79.02|76.62|79.06|76.66|78.93|76.53|0
1715077200000|2024-05-07 10:20:00|78.97|76.57|79.04|76.64|79.06|76.66|78.79|76.39|0
1715077500000|2024-05-07 10:25:00|79.06|76.66|78.97|76.57|79.11|76.71|78.88|76.48|0
1715077800000|2024-05-07 10:30:00|79.01|76.61|78.92|76.52|79.2|76.8|78.83|76.43|0
1715078100000|2024-05-07 10:35:00|78.97|76.57|78.87|76.47|79.01|76.61|78.74|76.34|0
1715078400000|2024-05-07 10:40:00|78.83|76.43|78.87|76.47|78.97|76.57|78.83|76.43|0
1715078700000|2024-05-07 10:45:00|78.92|76.52|78.92|76.52|79.01|76.61|78.83|76.43|0
1715079000000|2024-05-07 10:50:00|78.9|76.5|78.78|76.38|78.92|76.52|78.69|76.29|0
1715079300000|2024-05-07 10:55:00|78.73|76.33|78.73|76.33|78.78|76.38|78.64|76.24|0
1715079600000|2024-05-07 11:00:00|78.68|76.28|78.91|76.51|78.91|76.51|78.59|76.19|0
1715079900000|2024-05-07 11:05:00|78.96|76.56|78.96|76.56|79.07|76.67|78.73|76.33|0
1715080200000|2024-05-07 11:10:00|78.91|76.51|79.05|76.65|79.19|76.79|78.82|76.42|0
1715080500000|2024-05-07 11:15:00|79.14|76.74|79.23|76.83|79.28|76.88|79.05|76.65|0
1715080800000|2024-05-07 11:20:00|79.18|76.78|79.41|77.01|79.41|77.01|79.18|76.78|0
1715081100000|2024-05-07 11:25:00|79.37|76.97|79.41|77.01|79.46|77.06|79.32|76.92|0
1715081400000|2024-05-07 11:30:00|79.37|76.97|79.32|76.92|79.41|77.01|79.23|76.83|0
1715081700000|2024-05-07 11:35:00|79.27|76.87|79.45|77.05|79.5|77.1|79.22|76.82|0
1715082000000|2024-05-07 11:40:00|79.5|77.1|79.55|77.15|79.59|77.19|79.41|77.01|0
1715082300000|2024-05-07 11:45:00|79.5|77.1|79.54|77.14|79.55|77.15|79.36|76.96|0
1715082600000|2024-05-07 11:50:00|79.59|77.19|79.45|77.05|79.59|77.19|79.31|76.91|0
1715082900000|2024-05-07 11:55:00|79.4|77|79.17|76.77|79.45|77.05|79.17|76.77|0
1715083200000|2024-05-07 12:00:00|79.13|76.73|79.12|76.72|79.26|76.86|79.03|76.63|0
1715083500000|2024-05-07 12:05:00|79.17|76.77|79.17|76.77|79.22|76.82|79.08|76.68|0
1715083800000|2024-05-07 12:10:00|79.22|76.82|79.03|76.63|79.22|76.82|78.94|76.54|0
1715084100000|2024-05-07 12:15:00|78.98|76.58|78.89|76.49|79.12|76.72|78.89|76.49|0
1715084400000|2024-05-07 12:20:00|78.84|76.44|79.03|76.63|79.03|76.63|78.71|76.31|0
1715084700000|2024-05-07 12:25:00|78.98|76.58|79.16|76.76|79.21|76.81|78.93|76.53|0
1715085000000|2024-05-07 12:30:00|79.19|76.79|79.02|76.62|79.19|76.79|78.98|76.58|0
1715085300000|2024-05-07 12:35:00|79|76.6|78.79|76.39|79.07|76.67|78.79|76.39|0
1715085600000|2024-05-07 12:40:00|78.7|76.3|78.47|76.07|78.79|76.39|78.47|76.07|0
1715085900000|2024-05-07 12:45:00|78.43|76.03|78.42|76.02|78.47|76.07|78.38|75.98|0
1715086200000|2024-05-07 12:50:00|78.38|75.98|78.42|76.02|78.56|76.16|78.33|75.93|0
1715086500000|2024-05-07 12:55:00|78.47|76.07|78.15|75.75|78.51|76.11|78.1|75.7|0
1715086800000|2024-05-07 13:00:00|78.19|75.79|77.92|75.52|78.24|75.84|77.92|75.52|0
1715087100000|2024-05-07 13:05:00|77.87|75.47|77.69|75.29|78.01|75.61|77.69|75.29|0
1715087400000|2024-05-07 13:10:00|77.65|75.25|77.87|75.47|77.96|75.56|77.6|75.2|0
1715087700000|2024-05-07 13:15:00|77.92|75.52|77.73|75.33|78.14|75.74|77.64|75.24|0
1715088000000|2024-05-07 13:20:00|77.71|75.31|77.69|75.29|77.96|75.56|77.64|75.24|0
1715088300000|2024-05-07 13:25:00|77.73|75.33|77.55|75.15|77.82|75.42|77.37|74.97|0
1715088600000|2024-05-07 13:30:00|77.5|75.1|77.19|74.79|77.91|75.51|76.83|74.43|0
1715088900000|2024-05-07 13:35:00|77.05|74.65|78.24|75.84|78.29|75.89|76.96|74.56|0
1715089200000|2024-05-07 13:40:00|78.2|75.8|78.29|75.89|78.38|75.98|77.88|75.48|0
1715089500000|2024-05-07 13:45:00|78.2|75.8|78.6|76.2|78.7|76.3|77.7|75.3|0
1715089800000|2024-05-07 13:50:00|78.56|76.16|78.24|75.84|78.74|76.34|78.24|75.84|0
1715090100000|2024-05-07 13:55:00|78.28|75.88|78.87|76.47|78.88|76.48|78.15|75.75|0
1715090400000|2024-05-07 14:00:00|78.78|76.38|78.74|76.34|79.29|76.89|78.55|76.15|0
1715090700000|2024-05-07 14:05:00|78.87|76.47|78.46|76.06|78.87|76.47|78.33|75.93|0
1715091000000|2024-05-07 14:10:00|78.51|76.11|77.92|75.52|78.55|76.15|77.87|75.47|0
1715091300000|2024-05-07 14:15:00|77.96|75.56|78|75.6|78.19|75.79|77.91|75.51|0
1715091600000|2024-05-07 14:20:00|77.87|75.47|78.5|76.1|78.68|76.28|77.82|75.42|0
1715091900000|2024-05-07 14:25:00|78.55|76.15|78.64|76.24|78.68|76.28|78.27|75.87|0
1715092200000|2024-05-07 14:30:00|78.68|76.28|78.59|76.19|78.73|76.33|78.36|75.96|0
1715092500000|2024-05-07 14:35:00|78.64|76.24|78.54|76.14|78.68|76.28|78.23|75.83|0
1715092800000|2024-05-07 14:40:00|78.59|76.19|78.63|76.23|78.73|76.33|78.41|76.01|0
1715093100000|2024-05-07 14:45:00|78.59|76.19|77.9|75.5|78.68|76.28|77.9|75.5|0
1715093400000|2024-05-07 14:50:00|77.86|75.46|77.5|75.1|77.95|75.55|77.45|75.05|0
1715093700000|2024-05-07 14:55:00|77.45|75.05|77.51|75.11|77.64|75.24|77|74.6|0
1715094000000|2024-05-07 15:00:00|77.42|75.02|77.55|75.15|77.64|75.24|77.28|74.88|0
1715094300000|2024-05-07 15:05:00|77.64|75.24|77.68|75.28|77.77|75.37|77.46|75.06|0
1715094600000|2024-05-07 15:10:00|77.64|75.24|77.5|75.1|77.64|75.24|77.32|74.92|0
1715094900000|2024-05-07 15:15:00|77.46|75.06|77.63|75.23|77.68|75.28|77.32|74.92|0
1715095200000|2024-05-07 15:20:00|77.59|75.19|77.63|75.23|77.99|75.59|77.32|74.92|0
1715095500000|2024-05-07 15:25:00|77.68|75.28|77.72|75.32|77.81|75.41|77.36|74.96|0
1715095800000|2024-05-07 15:30:00|77.77|75.37|78.13|75.73|78.22|75.82|77.54|75.14|0
1715096100000|2024-05-07 15:35:00|78.08|75.68|78.08|75.68|78.22|75.82|77.76|75.36|0
1715096400000|2024-05-07 15:40:00|78.03|75.63|77.63|75.23|78.12|75.72|77.63|75.23|0
1715096700000|2024-05-07 15:45:00|77.72|75.32|77.67|75.27|77.85|75.45|77.45|75.05|0
1715097000000|2024-05-07 15:50:00|77.63|75.23|77.4|75|77.63|75.23|77.4|75|0
1715097300000|2024-05-07 15:55:00|77.44|75.04|77.58|75.18|77.94|75.54|77.44|75.04|0
1715097600000|2024-05-07 16:00:00|77.62|75.22|77.62|75.22|77.76|75.36|77.53|75.13|0
1715097900000|2024-05-07 16:05:00|77.58|75.18|77.35|74.95|77.67|75.27|77.31|74.91|0
1715098200000|2024-05-07 16:10:00|77.4|75|77.62|75.22|77.62|75.22|77.26|74.86|0
1715098500000|2024-05-07 16:15:00|77.66|75.26|77.35|74.95|77.71|75.31|77.35|74.95|0
1715098800000|2024-05-07 16:20:00|77.39|74.99|77.3|74.9|77.62|75.22|77.3|74.9|0
1715099100000|2024-05-07 16:25:00|77.35|74.95|77.43|75.03|77.43|75.03|77.3|74.9|0
1715099400000|2024-05-07 16:30:00|77.39|74.99|78.06|75.66|78.06|75.66|77.39|74.99|0
1715099700000|2024-05-07 16:35:00|78.11|75.71|77.7|75.3|78.15|75.75|77.7|75.3|0
1715100000000|2024-05-07 16:40:00|77.66|75.26|77.79|75.39|78.02|75.62|77.43|75.03|0
1715100300000|2024-05-07 16:45:00|77.84|75.44|77.74|75.34|78.06|75.66|77.74|75.34|0
1715100600000|2024-05-07 16:50:00|77.79|75.39|78.19|75.79|78.47|76.07|77.79|75.39|0
1715100900000|2024-05-07 16:55:00|78.28|75.88|76.82|74.42|78.33|75.93|76.77|74.37|0
1715101200000|2024-05-07 17:00:00|76.77|74.37|76.68|74.28|76.77|74.37|76.37|73.97|0
1715101500000|2024-05-07 17:05:00|76.73|74.33|76.5|74.1|76.82|74.42|76.5|74.1|0
1715101800000|2024-05-07 17:10:00|76.46|74.06|76.5|74.1|76.59|74.19|76.23|73.83|0
1715102100000|2024-05-07 17:15:00|76.45|74.05|76.32|73.92|76.63|74.23|76.27|73.87|0
1715102400000|2024-05-07 17:20:00|76.27|73.87|75.87|73.47|76.27|73.87|75.78|73.38|0
1715102700000|2024-05-07 17:25:00|75.83|73.43|75.87|73.47|76.05|73.65|75.78|73.38|0
1715103000000|2024-05-07 17:30:00|75.92|73.52|76|73.6|76.05|73.65|75.6|73.2|0
1715103300000|2024-05-07 17:35:00|76.05|73.65|76.18|73.78|76.27|73.87|75.91|73.51|0
1715103600000|2024-05-07 17:40:00|76.22|73.82|76.45|74.05|76.71|74.31|76.22|73.82|0
1715103900000|2024-05-07 17:45:00|76.49|74.09|77.93|75.53|78.02|75.62|76.31|73.91|0
1715104200000|2024-05-07 17:50:00|78.25|75.85|77.79|75.39|78.25|75.85|77.21|74.81|0
1715104500000|2024-05-07 17:55:00|77.84|75.44|78.25|75.85|78.75|76.35|77.75|75.35|0
1715104800000|2024-05-07 18:00:00|78.38|75.98|77.75|75.35|78.38|75.98|77.7|75.3|0
1715105100000|2024-05-07 18:05:00|77.7|75.3|78.24|75.84|78.56|76.16|77.65|75.25|0
1715105400000|2024-05-07 18:10:00|78.29|75.89|78.01|75.61|78.29|75.89|77.7|75.3|0
1715105700000|2024-05-07 18:15:00|78.11|75.71|78.74|76.34|78.74|76.34|78.01|75.61|0
1715106000000|2024-05-07 18:20:00|78.7|76.3|78.51|76.11|78.83|76.43|78.2|75.8|0
1715106300000|2024-05-07 18:25:00|78.56|76.16|78.74|76.34|78.93|76.53|78.42|76.02|0
1715106600000|2024-05-07 18:30:00|78.7|76.3|79.11|76.71|79.38|76.98|78.56|76.16|0
1715106900000|2024-05-07 18:35:00|79.15|76.75|79.01|76.61|79.38|76.98|78.83|76.43|0
1715107200000|2024-05-07 18:40:00|79.06|76.66|78.14|75.74|79.11|76.71|77.81|75.41|0
1715107500000|2024-05-07 18:45:00|78.18|75.78|78.32|75.92|78.5|76.1|78.09|75.69|0
1715107800000|2024-05-07 18:50:00|78.36|75.96|78.45|76.05|78.68|76.28|78.13|75.73|0
1715108100000|2024-05-07 18:55:00|78.41|76.01|78.18|75.78|78.5|76.1|78.13|75.73|0
1715108400000|2024-05-07 19:00:00|78.13|75.73|78.27|75.87|78.54|76.14|78.04|75.64|0
1715108700000|2024-05-07 19:05:00|78.31|75.91|77.95|75.55|78.36|75.96|77.81|75.41|0
1715109000000|2024-05-07 19:10:00|77.9|75.5|77.95|75.55|78.17|75.77|77.81|75.41|0
1715109300000|2024-05-07 19:15:00|77.99|75.59|78.31|75.91|78.67|76.27|77.99|75.59|0
1715109600000|2024-05-07 19:20:00|78.22|75.82|77.85|75.45|78.35|75.95|77.67|75.27|0
1715109900000|2024-05-07 19:25:00|77.81|75.41|77.9|75.5|78.08|75.68|77.76|75.36|0
1715110200000|2024-05-07 19:30:00|77.85|75.45|78.12|75.72|78.21|75.81|77.8|75.4|0
1715110500000|2024-05-07 19:35:00|78.08|75.68|77.71|75.31|78.12|75.72|77.67|75.27|0
1715110800000|2024-05-07 19:40:00|77.67|75.27|78.16|75.76|78.21|75.81|77.57|75.17|0
1715111100000|2024-05-07 19:45:00|78.12|75.72|77.48|75.08|78.12|75.72|77.48|75.08|0
1715111400000|2024-05-07 19:50:00|77.3|74.9|77.03|74.63|77.3|74.9|76.76|74.36|0
1715111700000|2024-05-07 19:55:00|77.12|74.72|77.84|75.44|77.93|75.53|77.07|74.67|0
1715112000000|2024-05-07 20:00:00|77.93|75.53|77.75|75.35|78.21|75.81|77.7|75.3|0
1715112300000|2024-05-07 20:05:00|77.61|75.21|77.43|75.03|77.61|75.21|77.34|74.94|0
1715112600000|2024-05-07 20:10:00|77.38|74.98|77.38|74.98|77.57|75.17|77.34|74.94|0
1715112900000|2024-05-07 20:15:00|77.34|74.94|77.65|75.25|77.7|75.3|77.34|74.94|0
1715113200000|2024-05-07 20:20:00|77.61|75.21|77.47|75.07|77.61|75.21|77.43|75.03|0
1715113500000|2024-05-07 20:25:00|77.52|75.12|77.61|75.21|77.65|75.25|77.52|75.12|0
1715113800000|2024-05-07 20:30:00|77.65|75.25|77.56|75.16|77.65|75.25|77.51|75.11|0
1715114100000|2024-05-07 20:35:00|77.58|75.18|77.56|75.16|77.6|75.2|77.51|75.11|0
1715114400000|2024-05-07 20:40:00|77.58|75.18|77.56|75.16|77.6|75.2|77.56|75.16|0
1715114700000|2024-05-07 20:45:00|77.6|75.2|77.67|75.27|77.69|75.29|77.55|75.15|0
1715115000000|2024-05-07 20:50:00|77.69|75.29|78.01|75.61|78.01|75.61|77.69|75.29|0
1715115300000|2024-05-07 20:55:00|78.05|75.65|77.98|75.58|78.1|75.7|77.82|75.42|0
1715115600000|2024-05-07 21:00:00|77.84|75.44|77.99|75.59|77.99|75.59|77.84|75.44|0
1715115900000|2024-05-07 21:05:00|77.94|75.54|77.97|75.57|77.98|75.58|77.94|75.54|0
1715116200000|2024-05-07 21:10:00|77.95|75.55|77.91|75.51|77.95|75.55|77.79|75.39|0
1715116500000|2024-05-07 21:15:00|77.92|75.52|77.95|75.55|77.95|75.55|77.92|75.52|0
1715116800000|2024-05-07 21:20:00|78.01|75.61|78.05|75.65|78.11|75.71|78.01|75.61|0
1715117100000|2024-05-07 21:25:00|78.04|75.64|78.05|75.65|78.06|75.66|78.04|75.64|0
1715117400000|2024-05-07 21:30:00|78.06|75.66|78.06|75.66|78.08|75.68|78.02|75.62|0
1715117700000|2024-05-07 21:35:00|78.05|75.65|78.03|75.63|78.07|75.67|78.03|75.63|0
1715118000000|2024-05-07 21:40:00|77.99|75.59|78.01|75.61|78.01|75.61|77.99|75.59|0
1715118300000|2024-05-07 21:45:00|77.97|75.57|78.01|75.61|78.01|75.61|77.97|75.57|0
1715118600000|2024-05-07 21:50:00|77.97|75.57|78.03|75.63|78.03|75.63|77.9|75.5|0
1715118900000|2024-05-07 21:55:00|78.02|75.62|77.93|75.53|78.03|75.63|77.93|75.53|0
1715119200000|2024-05-07 22:00:00|78.06|75.66|78.28|75.88|78.38|75.98|77.92|75.52|0
1715119500000|2024-05-07 22:05:00|78.31|75.91|78.53|76.13|78.62|76.22|78.21|75.81|0
1715119800000|2024-05-07 22:10:00|78.49|76.09|78.3|75.9|78.53|76.13|78.3|75.9|0
1715120100000|2024-05-07 22:15:00|78.26|75.86|78.26|75.86|78.3|75.9|78.21|75.81|0
1715120400000|2024-05-07 22:20:00|78.21|75.81|78.12|75.72|78.21|75.81|78.03|75.63|0
1715120700000|2024-05-07 22:25:00|78.09|75.69|77.93|75.53|78.12|75.72|77.93|75.53|0
1715121000000|2024-05-07 22:30:00|77.89|75.49|77.75|75.35|77.93|75.53|77.75|75.35|0
1715121300000|2024-05-07 22:35:00|77.73|75.33|77.7|75.3|77.8|75.4|77.66|75.26|0
1715121600000|2024-05-07 22:40:00|77.66|75.26|77.79|75.39|77.84|75.44|77.64|75.24|0
1715121900000|2024-05-07 22:45:00|77.84|75.44|77.7|75.3|77.84|75.44|77.61|75.21|0
1715122200000|2024-05-07 22:50:00|77.68|75.28|77.56|75.16|77.7|75.3|77.52|75.12|0
1715122500000|2024-05-07 22:55:00|77.54|75.14|77.52|75.12|77.61|75.21|77.52|75.12|0
1715122800000|2024-05-07 23:00:00|77.56|75.16|77.7|75.3|77.7|75.3|77.47|75.07|0
1715123100000|2024-05-07 23:05:00|77.65|75.25|77.38|74.98|77.65|75.25|77.33|74.93|0
1715123400000|2024-05-07 23:10:00|77.33|74.93|77.42|75.02|77.42|75.02|77.29|74.89|0
1715123700000|2024-05-07 23:15:00|77.4|75|77.37|74.97|77.47|75.07|77.28|74.88|0
1715124000000|2024-05-07 23:20:00|77.33|74.93|77.37|74.97|77.37|74.97|77.31|74.91|0
1715124300000|2024-05-07 23:25:00|77.33|74.93|77.55|75.15|77.6|75.2|77.33|74.93|0
1715124600000|2024-05-07 23:30:00|77.6|75.2|77.64|75.24|77.64|75.24|77.55|75.15|0
1715124900000|2024-05-07 23:35:00|77.67|75.27|77.59|75.19|77.78|75.38|77.55|75.15|0
1715125200000|2024-05-07 23:40:00|77.55|75.15|77.59|75.19|77.64|75.24|77.55|75.15|0
1715125500000|2024-05-07 23:45:00|77.64|75.24|77.59|75.19|77.68|75.28|77.59|75.19|0
1715125800000|2024-05-07 23:50:00|77.64|75.24|77.5|75.1|77.64|75.24|77.41|75.01|0
1715126100000|2024-05-07 23:55:00|77.54|75.14|77.59|75.19|77.64|75.24|77.54|75.14|0
1715126400000|2024-05-08 00:00:00|77.54|75.14|77.52|75.12|77.54|75.14|77.23|74.83|0
1715126700000|2024-05-08 00:05:00|77.54|75.14|77.5|75.1|77.63|75.23|77.45|75.05|0
1715127000000|2024-05-08 00:10:00|77.45|75.05|77.4|75|77.54|75.14|77.27|74.87|0
1715127300000|2024-05-08 00:15:00|77.45|75.05|78.17|75.77|78.27|75.87|77.4|75|0
1715127600000|2024-05-08 00:20:00|78.22|75.82|78.22|75.82|78.31|75.91|78.13|75.73|0
1715127900000|2024-05-08 00:25:00|78.26|75.86|78.31|75.91|78.31|75.91|78.22|75.82|0
1715128200000|2024-05-08 00:30:00|78.26|75.86|78.4|76|78.44|76.04|78.22|75.82|0
1715128500000|2024-05-08 00:35:00|78.44|76.04|78.4|76|78.49|76.09|78.35|75.95|0
1715128800000|2024-05-08 00:40:00|78.35|75.95|78.44|76.04|78.49|76.09|78.35|75.95|0
1715129100000|2024-05-08 00:45:00|78.39|75.99|78.44|76.04|78.53|76.13|78.39|75.99|0
1715129400000|2024-05-08 00:50:00|78.48|76.08|78.39|75.99|78.48|76.08|78.35|75.95|0
1715129700000|2024-05-08 00:55:00|78.44|76.04|78.3|75.9|78.44|76.04|78.3|75.9|0
1715130000000|2024-05-08 01:00:00|78.34|75.94|78.43|76.03|78.48|76.08|78.34|75.94|0
1715130300000|2024-05-08 01:05:00|78.39|75.99|78.39|75.99|78.39|75.99|78.3|75.9|0
1715130600000|2024-05-08 01:10:00|78.34|75.94|78.25|75.85|78.39|75.99|78.25|75.85|0
1715130900000|2024-05-08 01:15:00|78.2|75.8|78.25|75.85|78.25|75.85|78.07|75.67|0
1715131200000|2024-05-08 01:20:00|78.29|75.89|78.52|76.12|78.52|76.12|78.29|75.89|0
1715131500000|2024-05-08 01:25:00|78.47|76.07|78.38|75.98|78.52|76.12|78.34|75.94|0
1715131800000|2024-05-08 01:30:00|78.41|76.01|78.33|75.93|78.47|76.07|78.33|75.93|0
1715132100000|2024-05-08 01:35:00|78.38|75.98|78.47|76.07|78.52|76.12|78.38|75.98|0
1715132400000|2024-05-08 01:40:00|78.52|76.12|78.33|75.93|78.52|76.12|78.33|75.93|0
1715132700000|2024-05-08 01:45:00|78.38|75.98|78.47|76.07|78.51|76.11|78.38|75.98|0
1715133000000|2024-05-08 01:50:00|78.51|76.11|78.6|76.2|78.6|76.2|78.47|76.07|0
1715133300000|2024-05-08 01:55:00|78.58|76.18|78.56|76.16|78.65|76.25|78.51|76.11|0
1715133600000|2024-05-08 02:00:00|78.6|76.2|78.42|76.02|78.6|76.2|78.37|75.97|0
1715133900000|2024-05-08 02:05:00|78.46|76.06|78.6|76.2|78.6|76.2|78.42|76.02|0
1715134200000|2024-05-08 02:10:00|78.55|76.15|78.53|76.13|78.6|76.2|78.51|76.11|0
1715134500000|2024-05-08 02:15:00|78.51|76.11|78.69|76.29|78.73|76.33|78.51|76.11|0
1715134800000|2024-05-08 02:20:00|78.73|76.33|78.59|76.19|78.73|76.33|78.55|76.15|0
1715135100000|2024-05-08 02:25:00|78.55|76.15|78.59|76.19|78.64|76.24|78.55|76.15|0
1715135400000|2024-05-08 02:30:00|78.57|76.17|78.77|76.37|78.77|76.37|78.55|76.15|0
1715135700000|2024-05-08 02:35:00|78.73|76.33|78.73|76.33|78.82|76.42|78.68|76.28|0
1715136000000|2024-05-08 02:40:00|78.77|76.37|78.82|76.42|79|76.6|78.77|76.37|0
1715136300000|2024-05-08 02:45:00|78.77|76.37|78.77|76.37|78.91|76.51|78.68|76.28|0
1715136600000|2024-05-08 02:50:00|78.72|76.32|78.72|76.32|78.77|76.37|78.72|76.32|0
1715136900000|2024-05-08 02:55:00|78.68|76.28|78.63|76.23|78.68|76.28|78.63|76.23|0
1715137200000|2024-05-08 03:00:00|78.58|76.18|78.63|76.23|78.67|76.27|78.58|76.18|0
1715137500000|2024-05-08 03:05:00|78.65|76.25|78.72|76.32|78.76|76.36|78.58|76.18|0
1715137800000|2024-05-08 03:10:00|78.74|76.34|78.72|76.32|78.74|76.34|78.65|76.25|0
1715138100000|2024-05-08 03:15:00|78.67|76.27|78.67|76.27|78.67|76.27|78.62|76.22|0
1715138400000|2024-05-08 03:20:00|78.71|76.31|78.8|76.4|78.8|76.4|78.67|76.27|0
1715138700000|2024-05-08 03:25:00|78.85|76.45|78.71|76.31|78.85|76.45|78.71|76.31|0
1715139000000|2024-05-08 03:30:00|78.76|76.36|78.62|76.22|78.76|76.36|78.62|76.22|0
1715139300000|2024-05-08 03:35:00|78.57|76.17|78.53|76.13|78.62|76.22|78.53|76.13|0
1715139600000|2024-05-08 03:40:00|78.48|76.08|78.34|75.94|78.53|76.13|78.25|75.85|0
1715139900000|2024-05-08 03:45:00|78.39|75.99|78.52|76.12|78.57|76.17|78.34|75.94|0
1715140200000|2024-05-08 03:50:00|78.48|76.08|78.52|76.12|78.57|76.17|78.43|76.03|0
1715140500000|2024-05-08 03:55:00|78.57|76.17|78.57|76.17|78.66|76.26|78.52|76.12|0
1715140800000|2024-05-08 04:00:00|78.61|76.21|78.56|76.16|78.61|76.21|78.56|76.16|0
1715141100000|2024-05-08 04:05:00|78.59|76.19|78.52|76.12|78.61|76.21|78.52|76.12|0
1715141400000|2024-05-08 04:10:00|78.56|76.16|78.56|76.16|78.61|76.21|78.52|76.12|0
1715141700000|2024-05-08 04:15:00|78.52|76.12|78.61|76.21|78.61|76.21|78.52|76.12|0
1715142000000|2024-05-08 04:20:00|78.6|76.2|78.65|76.25|78.65|76.25|78.6|76.2|0
1715142300000|2024-05-08 04:25:00|78.6|76.2|78.65|76.25|78.69|76.29|78.6|76.2|0
1715142600000|2024-05-08 04:30:00|78.69|76.29|78.92|76.52|78.92|76.52|78.65|76.25|0
1715142900000|2024-05-08 04:35:00|78.88|76.48|78.78|76.38|78.88|76.48|78.74|76.34|0
1715143200000|2024-05-08 04:40:00|78.74|76.34|78.69|76.29|78.78|76.38|78.69|76.29|0
1715143500000|2024-05-08 04:45:00|78.74|76.34|78.69|76.29|78.74|76.34|78.69|76.29|0
1715143800000|2024-05-08 04:50:00|78.73|76.33|78.69|76.29|78.73|76.33|78.64|76.24|0
1715144100000|2024-05-08 04:55:00|78.73|76.33|78.87|76.47|78.91|76.51|78.73|76.33|0
1715144400000|2024-05-08 05:00:00|78.91|76.51|78.91|76.51|79.01|76.61|78.78|76.38|0
1715144700000|2024-05-08 05:05:00|78.87|76.47|78.82|76.42|78.91|76.51|78.77|76.37|0
1715145000000|2024-05-08 05:10:00|78.87|76.47|78.91|76.51|78.91|76.51|78.77|76.37|0
1715145300000|2024-05-08 05:15:00|78.96|76.56|78.86|76.46|78.96|76.56|78.86|76.46|0
1715145600000|2024-05-08 05:20:00|78.91|76.51|79|76.6|79|76.6|78.86|76.46|0
1715145900000|2024-05-08 05:25:00|78.95|76.55|78.91|76.51|78.95|76.55|78.86|76.46|0
1715146200000|2024-05-08 05:30:00|78.9|76.5|78.72|76.32|78.93|76.53|78.72|76.32|0
1715146500000|2024-05-08 05:35:00|78.77|76.37|78.81|76.41|78.81|76.41|78.67|76.27|0
1715146800000|2024-05-08 05:40:00|78.86|76.46|78.72|76.32|78.86|76.46|78.63|76.23|0
1715147100000|2024-05-08 05:45:00|78.7|76.3|78.69|76.29|78.76|76.36|78.67|76.27|0
1715147400000|2024-05-08 05:50:00|78.67|76.27|78.44|76.04|78.67|76.27|78.44|76.04|0
1715147700000|2024-05-08 05:55:00|78.49|76.09|78.48|76.08|78.53|76.13|78.44|76.04|0
1715148000000|2024-05-08 06:00:00|78.44|76.04|78.44|76.04|78.58|76.18|78.44|76.04|0
1715148300000|2024-05-08 06:05:00|78.48|76.08|78.57|76.17|78.57|76.17|78.3|75.9|0
1715148600000|2024-05-08 06:10:00|78.53|76.13|78.53|76.13|78.57|76.17|78.48|76.08|0
1715148900000|2024-05-08 06:15:00|78.48|76.08|78.57|76.17|78.66|76.26|78.43|76.03|0
1715149200000|2024-05-08 06:20:00|78.59|76.19|78.8|76.4|78.89|76.49|78.57|76.17|0
1715149500000|2024-05-08 06:25:00|78.84|76.44|78.52|76.12|78.84|76.44|78.52|76.12|0
1715149800000|2024-05-08 06:30:00|78.54|76.14|78.38|75.98|78.66|76.26|78.38|75.98|0
1715150100000|2024-05-08 06:35:00|78.36|75.96|78.29|75.89|78.38|75.98|78.24|75.84|0
1715150400000|2024-05-08 06:40:00|78.24|75.84|78.31|75.91|78.38|75.98|78.2|75.8|0
1715150700000|2024-05-08 06:45:00|78.33|75.93|78.33|75.93|78.38|75.98|78.31|75.91|0
1715151000000|2024-05-08 06:50:00|78.29|75.89|78.38|75.98|78.47|76.07|78.29|75.89|0
1715151300000|2024-05-08 06:55:00|78.33|75.93|78.38|75.98|78.47|76.07|78.33|75.93|0
1715151600000|2024-05-08 07:00:00|78.33|75.93|78.15|75.75|78.33|75.93|77.96|75.56|0
1715151900000|2024-05-08 07:05:00|78.19|75.79|78.1|75.7|78.49|76.09|78.1|75.7|0
1715152200000|2024-05-08 07:10:00|78.12|75.72|78.01|75.61|78.14|75.74|77.92|75.52|0
1715152500000|2024-05-08 07:15:00|77.96|75.56|77.78|75.38|78.05|75.65|77.73|75.33|0
1715152800000|2024-05-08 07:20:00|77.73|75.33|77.69|75.29|77.82|75.42|77.55|75.15|0
1715153100000|2024-05-08 07:25:00|77.64|75.24|77.73|75.33|77.78|75.38|77.64|75.24|0
1715153400000|2024-05-08 07:30:00|77.68|75.28|77.68|75.28|77.73|75.33|77.55|75.15|0
1715153700000|2024-05-08 07:35:00|77.64|75.24|77.89|75.49|77.91|75.51|77.64|75.24|0
1715154000000|2024-05-08 07:40:00|77.91|75.51|77.82|75.42|77.95|75.55|77.82|75.42|0
1715154300000|2024-05-08 07:45:00|77.86|75.46|78|75.6|78|75.6|77.82|75.42|0
1715154600000|2024-05-08 07:50:00|77.95|75.55|78.09|75.69|78.13|75.73|77.91|75.51|0
1715154900000|2024-05-08 07:55:00|78.04|75.64|78.18|75.78|78.22|75.82|78.04|75.64|0
1715155200000|2024-05-08 08:00:00|78.22|75.82|78.26|75.86|78.36|75.96|78.18|75.78|0
1715155500000|2024-05-08 08:05:00|78.31|75.91|78.35|75.95|78.45|76.05|78.22|75.82|0
1715155800000|2024-05-08 08:10:00|78.31|75.91|78.26|75.86|78.63|76.23|78.17|75.77|0
1715156100000|2024-05-08 08:15:00|78.22|75.82|78.26|75.86|78.35|75.95|78.17|75.77|0
1715156400000|2024-05-08 08:20:00|78.31|75.91|77.94|75.54|78.35|75.95|77.94|75.54|0
1715156700000|2024-05-08 08:25:00|77.99|75.59|77.98|75.58|77.99|75.59|77.8|75.4|0
1715157000000|2024-05-08 08:30:00|77.94|75.54|78.07|75.67|78.21|75.81|77.94|75.54|0
1715157300000|2024-05-08 08:35:00|78.12|75.72|78.39|75.99|78.46|76.06|78.12|75.72|0
1715157600000|2024-05-08 08:40:00|78.44|76.04|78.57|76.17|78.57|76.17|78.42|76.02|0
1715157900000|2024-05-08 08:45:00|78.53|76.13|78.53|76.13|78.57|76.17|78.39|75.99|0
1715158200000|2024-05-08 08:50:00|78.57|76.17|78.57|76.17|78.62|76.22|78.48|76.08|0
1715158500000|2024-05-08 08:55:00|78.55|76.15|78.61|76.21|78.75|76.35|78.5|76.1|0
1715158800000|2024-05-08 09:00:00|78.66|76.26|78.5|76.1|78.71|76.31|78.43|76.03|0
1715159100000|2024-05-08 09:05:00|78.52|76.12|77.83|75.43|78.52|76.12|77.83|75.43|0
1715159400000|2024-05-08 09:10:00|77.87|75.47|76.56|74.16|77.87|75.47|76.51|74.11|0
1715159700000|2024-05-08 09:15:00|76.51|74.11|76.69|74.29|76.74|74.34|76.51|74.11|0
1715160000000|2024-05-08 09:20:00|76.64|74.24|76.78|74.38|76.87|74.47|76.64|74.24|0
1715160300000|2024-05-08 09:25:00|76.73|74.33|76.69|74.29|76.78|74.38|76.64|74.24|0
1715160600000|2024-05-08 09:30:00|76.73|74.33|76.6|74.2|76.78|74.38|76.6|74.2|0
1715160900000|2024-05-08 09:35:00|76.64|74.24|76.37|73.97|76.64|74.24|76.37|73.97|0
1715161200000|2024-05-08 09:40:00|76.41|74.01|76.32|73.92|76.5|74.1|76.32|73.92|0
1715161500000|2024-05-08 09:45:00|76.37|73.97|76.14|73.74|76.41|74.01|76.14|73.74|0
1715161800000|2024-05-08 09:50:00|76.19|73.79|76.23|73.83|76.32|73.92|76.14|73.74|0
1715162100000|2024-05-08 09:55:00|76.27|73.87|76.45|74.05|76.5|74.1|76.27|73.87|0
1715162400000|2024-05-08 10:00:00|76.5|74.1|76.45|74.05|76.9|74.5|76.45|74.05|0
1715162700000|2024-05-08 10:05:00|76.5|74.1|76.77|74.37|76.77|74.37|76.36|73.96|0
1715163000000|2024-05-08 10:10:00|76.81|74.41|76.76|74.36|76.9|74.5|76.72|74.32|0
1715163300000|2024-05-08 10:15:00|76.81|74.41|76.63|74.23|76.85|74.45|76.58|74.18|0
1715163600000|2024-05-08 10:20:00|76.58|74.18|76.45|74.05|76.67|74.27|76.45|74.05|0
1715163900000|2024-05-08 10:25:00|76.49|74.09|76.44|74.04|76.49|74.09|76.26|73.86|0
1715164200000|2024-05-08 10:30:00|76.4|74|76.8|74.4|76.8|74.4|76.31|73.91|0
1715164500000|2024-05-08 10:35:00|76.85|74.45|76.67|74.27|77.17|74.77|76.67|74.27|0
1715164800000|2024-05-08 10:40:00|76.71|74.31|76.76|74.36|76.8|74.4|76.71|74.31|0
1715165100000|2024-05-08 10:45:00|76.8|74.4|76.62|74.22|76.85|74.45|76.53|74.13|0
1715165400000|2024-05-08 10:50:00|76.66|74.26|76.62|74.22|76.71|74.31|76.57|74.17|0
1715165700000|2024-05-08 10:55:00|76.75|74.35|77.39|74.99|77.39|74.99|76.71|74.31|0
1715166000000|2024-05-08 11:00:00|77.3|74.9|77.34|74.94|77.61|75.21|77.3|74.9|0
1715166300000|2024-05-08 11:05:00|77.39|74.99|77.66|75.26|77.93|75.53|77.29|74.89|0
1715166600000|2024-05-08 11:10:00|77.61|75.21|77.75|75.35|78.16|75.76|77.47|75.07|0
1715166900000|2024-05-08 11:15:00|77.79|75.39|77.91|75.51|78.07|75.67|77.66|75.26|0
1715167200000|2024-05-08 11:20:00|77.93|75.53|77.97|75.57|77.97|75.57|77.79|75.39|0
1715167500000|2024-05-08 11:25:00|78.02|75.62|78.11|75.71|78.11|75.71|77.93|75.53|0
1715167800000|2024-05-08 11:30:00|78.06|75.66|78.02|75.62|78.25|75.85|77.97|75.57|0
1715168100000|2024-05-08 11:35:00|78.06|75.66|78.2|75.8|78.43|76.03|77.97|75.57|0
1715168400000|2024-05-08 11:40:00|78.25|75.85|77.83|75.43|78.25|75.85|77.83|75.43|0
1715168700000|2024-05-08 11:45:00|77.81|75.41|77.83|75.43|77.92|75.52|77.74|75.34|0
1715169000000|2024-05-08 11:50:00|77.87|75.47|78.01|75.61|78.06|75.66|77.67|75.27|0
1715169300000|2024-05-08 11:55:00|78.06|75.66|78.1|75.7|78.19|75.79|78.01|75.61|0
1715169600000|2024-05-08 12:00:00|78.15|75.75|78.19|75.79|78.38|75.98|78.05|75.65|0
1715169900000|2024-05-08 12:05:00|78.15|75.75|78.47|76.07|78.51|76.11|78.1|75.7|0
1715170200000|2024-05-08 12:10:00|78.42|76.02|79.3|76.9|79.35|76.95|78.37|75.97|0
1715170500000|2024-05-08 12:15:00|79.44|77.04|79.26|76.86|79.86|77.46|78.33|75.93|0
1715170800000|2024-05-08 12:20:00|79.31|76.91|79.36|76.96|79.64|77.24|79.08|76.68|0
1715171100000|2024-05-08 12:25:00|79.31|76.91|79.78|77.38|79.82|77.42|79.22|76.82|0
1715171400000|2024-05-08 12:30:00|79.73|77.33|79.54|77.14|79.73|77.33|79.4|77|0
1715171700000|2024-05-08 12:35:00|79.59|77.19|80.53|78.13|80.62|78.22|79.59|77.19|0
1715172000000|2024-05-08 12:40:00|80.62|78.22|79.91|77.51|80.62|78.22|79.77|77.37|0
1715172300000|2024-05-08 12:45:00|79.86|77.46|79.96|77.56|80.1|77.7|79.82|77.42|0
1715172600000|2024-05-08 12:50:00|80|77.6|80.05|77.65|80.05|77.65|79.68|77.28|0
1715172900000|2024-05-08 12:55:00|80|77.6|79.67|77.27|80|77.6|79.58|77.18|0
1715173200000|2024-05-08 13:00:00|79.63|77.23|79.7|77.3|79.81|77.41|79.44|77.04|0
1715173500000|2024-05-08 13:05:00|79.72|77.32|79.67|77.27|79.76|77.36|79.44|77.04|0
1715173800000|2024-05-08 13:10:00|79.72|77.32|79.53|77.13|79.76|77.36|79.53|77.13|0
1715174100000|2024-05-08 13:15:00|79.57|77.17|79.76|77.36|79.76|77.36|79.43|77.03|0
1715174400000|2024-05-08 13:20:00|79.71|77.31|79.9|77.5|79.9|77.5|79.71|77.31|0
1715174700000|2024-05-08 13:25:00|79.85|77.45|79.99|77.59|80.04|77.64|79.52|77.12|0
1715175000000|2024-05-08 13:30:00|80.09|77.69|79.24|76.84|80.09|77.69|79.01|76.61|0
1715175300000|2024-05-08 13:35:00|79.29|76.89|78.73|76.33|79.66|77.26|78.68|76.28|0
1715175600000|2024-05-08 13:40:00|78.82|76.42|78.82|76.42|79.38|76.98|78.78|76.38|0
1715175900000|2024-05-08 13:45:00|78.77|76.37|77.94|75.54|78.82|76.42|77.9|75.5|0
1715176200000|2024-05-08 13:50:00|78.03|75.63|78.72|76.32|78.95|76.55|77.9|75.5|0
1715176500000|2024-05-08 13:55:00|78.77|76.37|78.4|76|78.86|76.46|78.4|76|0
1715176800000|2024-05-08 14:00:00|78.31|75.91|78.3|75.9|78.67|76.27|78.03|75.63|0
1715177100000|2024-05-08 14:05:00|78.26|75.86|78.76|76.36|78.81|76.41|78.26|75.86|0
1715177400000|2024-05-08 14:10:00|78.72|76.32|78.95|76.55|79.13|76.73|78.44|76.04|0
1715177700000|2024-05-08 14:15:00|78.9|76.5|78.53|76.13|78.99|76.59|78.35|75.95|0
1715178000000|2024-05-08 14:20:00|78.58|76.18|77.84|75.44|78.58|76.18|77.61|75.21|0
1715178300000|2024-05-08 14:25:00|77.8|75.4|77.61|75.21|77.84|75.44|77.25|74.85|0
1715178600000|2024-05-08 14:30:00|77.52|75.12|77.7|75.3|77.79|75.39|77.47|75.07|0
1715178900000|2024-05-08 14:35:00|77.66|75.26|77.75|75.35|77.97|75.57|77.61|75.21|0
1715179200000|2024-05-08 14:40:00|77.74|75.34|77.37|74.97|78.11|75.71|77.28|74.88|0
1715179500000|2024-05-08 14:45:00|77.33|74.93|76.56|74.16|77.42|75.02|76.29|73.89|0
1715179800000|2024-05-08 14:50:00|76.51|74.11|76.65|74.25|76.83|74.43|76.47|74.07|0
1715180100000|2024-05-08 14:55:00|76.6|74.2|76.87|74.47|77.14|74.74|76.6|74.2|0
1715180400000|2024-05-08 15:00:00|76.83|74.43|77.01|74.61|77.1|74.7|76.38|73.98|0
1715180700000|2024-05-08 15:05:00|77.05|74.65|77.37|74.97|77.46|75.06|76.91|74.51|0
1715181000000|2024-05-08 15:10:00|77.32|74.92|77.59|75.19|77.68|75.28|77.28|74.88|0
1715181300000|2024-05-08 15:15:00|77.64|75.24|77.64|75.24|78.19|75.79|77.55|75.15|0
1715181600000|2024-05-08 15:20:00|77.68|75.28|77.54|75.14|77.91|75.51|77.5|75.1|0
1715181900000|2024-05-08 15:25:00|77.5|75.1|77.54|75.14|77.54|75.14|77.23|74.83|0
1715182200000|2024-05-08 15:30:00|77.5|75.1|77.45|75.05|77.77|75.37|77.13|74.73|0
1715182500000|2024-05-08 15:35:00|77.4|75|77.68|75.28|77.72|75.32|77.36|74.96|0
1715182800000|2024-05-08 15:40:00|77.72|75.32|77.95|75.55|78.04|75.64|77.49|75.09|0
1715183100000|2024-05-08 15:45:00|77.99|75.59|77.81|75.41|78.22|75.82|77.81|75.41|0
1715183400000|2024-05-08 15:50:00|77.76|75.36|77.85|75.45|77.95|75.55|77.58|75.18|0
1715183700000|2024-05-08 15:55:00|77.9|75.5|77.94|75.54|78.08|75.68|77.63|75.23|0
1715184000000|2024-05-08 16:00:00|77.99|75.59|77.12|74.72|78.13|75.73|76.9|74.5|0
1715184300000|2024-05-08 16:05:00|77.17|74.77|77.26|74.86|77.3|74.9|77.03|74.63|0
1715184600000|2024-05-08 16:10:00|77.21|74.81|77.17|74.77|77.53|75.13|77.08|74.68|0
1715184900000|2024-05-08 16:15:00|77.21|74.81|76.8|74.4|77.26|74.86|76.8|74.4|0
1715185200000|2024-05-08 16:20:00|76.76|74.36|77.16|74.76|77.25|74.85|76.76|74.36|0
1715185500000|2024-05-08 16:25:00|77.21|74.81|77.25|74.85|77.3|74.9|76.94|74.54|0
1715185800000|2024-05-08 16:30:00|77.21|74.81|77.43|75.03|77.53|75.13|77.21|74.81|0
1715186100000|2024-05-08 16:35:00|77.48|75.08|77.8|75.4|78.26|75.86|77.48|75.08|0
1715186400000|2024-05-08 16:40:00|77.75|75.35|77.71|75.31|77.84|75.44|77.43|75.03|0
1715186700000|2024-05-08 16:45:00|77.75|75.35|77.29|74.89|77.75|75.35|77.02|74.62|0
1715187000000|2024-05-08 16:50:00|77.34|74.94|77.47|75.07|77.66|75.26|77.29|74.89|0
1715187300000|2024-05-08 16:55:00|77.52|75.12|77.61|75.21|77.79|75.39|77.34|74.94|0
1715187600000|2024-05-08 17:00:00|77.65|75.25|77.38|74.98|78.57|76.17|77.24|74.84|0
1715187900000|2024-05-08 17:05:00|77.43|75.03|77.61|75.21|77.61|75.21|77.2|74.8|0
1715188200000|2024-05-08 17:10:00|77.7|75.3|77.56|75.16|77.97|75.57|77.42|75.02|0
1715188500000|2024-05-08 17:15:00|77.6|75.2|77.79|75.39|77.79|75.39|77.47|75.07|0
1715188800000|2024-05-08 17:20:00|77.74|75.34|78.29|75.89|78.43|76.03|77.69|75.29|0
1715189100000|2024-05-08 17:25:00|78.24|75.84|78.2|75.8|78.29|75.89|77.97|75.57|0
1715189400000|2024-05-08 17:30:00|78.29|75.89|78.01|75.61|78.33|75.93|77.83|75.43|0
1715189700000|2024-05-08 17:35:00|77.97|75.57|78.06|75.66|78.19|75.79|77.83|75.43|0
1715190000000|2024-05-08 17:40:00|78.1|75.7|77.32|74.92|78.19|75.79|77.32|74.92|0
1715190300000|2024-05-08 17:45:00|77.37|74.97|77.18|74.78|77.46|75.06|77.09|74.69|0
1715190600000|2024-05-08 17:50:00|77.14|74.74|77.05|74.65|77.27|74.87|76.96|74.56|0
1715190900000|2024-05-08 17:55:00|77.09|74.69|76.77|74.37|77.09|74.69|76.73|74.33|0
1715191200000|2024-05-08 18:00:00|76.73|74.33|76.68|74.28|76.77|74.37|76.5|74.1|0
1715191500000|2024-05-08 18:05:00|76.73|74.33|76.54|74.14|77.04|74.64|76.54|74.14|0
1715191800000|2024-05-08 18:10:00|76.5|74.1|76.36|73.96|76.68|74.28|76.27|73.87|0
1715192100000|2024-05-08 18:15:00|76.41|74.01|76.36|73.96|76.45|74.05|76.18|73.78|0
1715192400000|2024-05-08 18:20:00|76.27|73.87|76.86|74.46|76.95|74.55|76.27|73.87|0
1715192700000|2024-05-08 18:25:00|76.9|74.5|76.36|73.96|76.95|74.55|76.31|73.91|0
1715193000000|2024-05-08 18:30:00|76.4|74|76.36|73.96|76.54|74.14|76.13|73.73|0
1715193300000|2024-05-08 18:35:00|76.4|74|76.44|74.04|76.72|74.32|76.35|73.95|0
1715193600000|2024-05-08 18:40:00|76.4|74|76.53|74.13|76.76|74.36|76.26|73.86|0
1715193900000|2024-05-08 18:45:00|76.58|74.18|76.49|74.09|76.67|74.27|76.31|73.91|0
1715194200000|2024-05-08 18:50:00|76.53|74.13|76.67|74.27|76.71|74.31|76.49|74.09|0
1715194500000|2024-05-08 18:55:00|76.71|74.31|76.85|74.45|77.03|74.63|76.53|74.13|0
1715194800000|2024-05-08 19:00:00|76.98|74.58|77.16|74.76|77.62|75.22|76.98|74.58|0
1715195100000|2024-05-08 19:05:00|77.12|74.72|76.89|74.49|77.3|74.9|76.84|74.44|0
1715195400000|2024-05-08 19:10:00|76.84|74.44|76.8|74.4|77.07|74.67|76.71|74.31|0
1715195700000|2024-05-08 19:15:00|76.84|74.44|76.34|73.94|76.98|74.58|76.3|73.9|0
1715196000000|2024-05-08 19:20:00|76.3|73.9|76.07|73.67|76.48|74.08|76.03|73.63|0
1715196300000|2024-05-08 19:25:00|76.12|73.72|76.34|73.94|76.34|73.94|76.07|73.67|0
1715196600000|2024-05-08 19:30:00|76.29|73.89|76.11|73.71|76.34|73.94|75.93|73.53|0
1715196900000|2024-05-08 19:35:00|76.07|73.67|76.25|73.85|76.29|73.89|76.07|73.67|0
1715197200000|2024-05-08 19:40:00|76.29|73.89|76.07|73.67|76.34|73.94|75.98|73.58|0
1715197500000|2024-05-08 19:45:00|76.11|73.71|75.75|73.35|76.11|73.71|75.66|73.26|0
1715197800000|2024-05-08 19:50:00|75.71|73.31|75.93|73.53|76.15|73.75|75.66|73.26|0
1715198100000|2024-05-08 19:55:00|76.02|73.62|76.38|73.98|76.38|73.98|75.66|73.26|0
1715198400000|2024-05-08 20:00:00|76.51|74.11|76.74|74.34|76.87|74.47|76.47|74.07|0
1715198700000|2024-05-08 20:05:00|76.78|74.38|76.73|74.33|77.01|74.61|76.73|74.33|0
1715199000000|2024-05-08 20:10:00|76.78|74.38|77.1|74.7|77.1|74.7|76.73|74.33|0
1715199300000|2024-05-08 20:15:00|77.05|74.65|77.14|74.74|77.19|74.79|77.01|74.61|0
1715199600000|2024-05-08 20:20:00|77.09|74.69|76.96|74.56|77.09|74.69|76.96|74.56|0
1715199900000|2024-05-08 20:25:00|77|74.6|77|74.6|77|74.6|76.91|74.51|0
1715200200000|2024-05-08 20:30:00|77.05|74.65|77.14|74.74|77.14|74.74|76.91|74.51|0
1715200500000|2024-05-08 20:35:00|77.09|74.69|77.09|74.69|77.09|74.69|77.04|74.64|0
1715200800000|2024-05-08 20:40:00|77.04|74.64|76.95|74.55|77.09|74.69|76.95|74.55|0
1715201100000|2024-05-08 20:45:00|77|74.6|77|74.6|77.04|74.64|76.95|74.55|0
1715201400000|2024-05-08 20:50:00|77.13|74.73|76.86|74.46|77.13|74.73|76.86|74.46|0
1715201700000|2024-05-08 20:55:00|76.81|74.41|76.84|74.44|76.84|74.44|76.63|74.23|0
1715202000000|2024-05-08 21:00:00|76.81|74.41|76.87|74.47|76.88|74.48|76.78|74.38|0
1715202300000|2024-05-08 21:05:00|76.88|74.48|76.86|74.46|76.88|74.48|76.82|74.42|0
1715202600000|2024-05-08 21:10:00|76.88|74.48|76.86|74.46|76.88|74.48|76.86|74.46|0
1715202900000|2024-05-08 21:15:00|76.84|74.44|76.85|74.45|76.87|74.47|76.83|74.43|0
1715203200000|2024-05-08 21:20:00|76.87|74.47|76.87|74.47|76.87|74.47|76.87|74.47|0
1715203500000|2024-05-08 21:25:00|76.91|74.51|76.88|74.48|76.94|74.54|76.87|74.47|0
1715203800000|2024-05-08 21:30:00|76.96|74.56|77.09|74.69|77.09|74.69|76.96|74.56|0
1715204100000|2024-05-08 21:35:00|77.08|74.68|77.11|74.71|77.16|74.76|77.08|74.68|0
1715204400000|2024-05-08 21:40:00|77.09|74.69|77.04|74.64|77.09|74.69|77.03|74.63|0
1715204700000|2024-05-08 21:45:00|77.12|74.72|77.06|74.66|77.12|74.72|77.05|74.65|0
1715205000000|2024-05-08 21:50:00|77.05|74.65|77.02|74.62|77.06|74.66|76.99|74.59|0
1715205300000|2024-05-08 21:55:00|77.01|74.61|77.05|74.65|77.08|74.68|76.99|74.59|0
1715205600000|2024-05-08 22:00:00|77|74.6|76.93|74.53|77.13|74.73|76.93|74.53|0
1715205900000|2024-05-08 22:05:00|76.91|74.51|76.84|74.44|76.93|74.53|76.82|74.42|0
1715206200000|2024-05-08 22:10:00|76.79|74.39|76.7|74.3|76.84|74.44|76.65|74.25|0
1715206500000|2024-05-08 22:15:00|76.74|74.34|76.61|74.21|76.74|74.34|76.61|74.21|0
1715206800000|2024-05-08 22:20:00|76.65|74.25|76.47|74.07|76.65|74.25|76.47|74.07|0
1715207100000|2024-05-08 22:25:00|76.51|74.11|76.33|73.93|76.56|74.16|76.33|73.93|0
1715207400000|2024-05-08 22:30:00|76.31|73.91|76.38|73.98|76.42|74.02|76.29|73.89|0
1715207700000|2024-05-08 22:35:00|76.42|74.02|76.46|74.06|76.47|74.07|76.33|73.93|0
1715208000000|2024-05-08 22:40:00|76.51|74.11|76.55|74.15|76.55|74.15|76.46|74.06|0
1715208300000|2024-05-08 22:45:00|76.51|74.11|76.6|74.2|76.6|74.2|76.51|74.11|0
1715208600000|2024-05-08 22:50:00|76.55|74.15|76.51|74.11|76.6|74.2|76.51|74.11|0
1715208900000|2024-05-08 22:55:00|76.55|74.15|76.55|74.15|76.55|74.15|76.51|74.11|0
1715209200000|2024-05-08 23:00:00|76.59|74.19|76.68|74.28|76.77|74.37|76.55|74.15|0
1715209500000|2024-05-08 23:05:00|76.71|74.31|76.73|74.33|76.73|74.33|76.64|74.24|0
1715209800000|2024-05-08 23:10:00|76.68|74.28|76.82|74.42|76.82|74.42|76.64|74.24|0
1715210100000|2024-05-08 23:15:00|76.86|74.46|76.77|74.37|76.86|74.46|76.72|74.32|0
1715210400000|2024-05-08 23:20:00|76.72|74.32|76.59|74.19|76.72|74.32|76.59|74.19|0
1715210700000|2024-05-08 23:25:00|76.63|74.23|76.63|74.23|76.68|74.28|76.59|74.19|0
1715211300000|2024-05-08 23:35:00|76.67|74.27|76.58|74.18|76.67|74.27|76.58|74.18|0
1715211600000|2024-05-08 23:40:00|76.54|74.14|76.49|74.09|76.58|74.18|76.45|74.05|0
1715211900000|2024-05-08 23:45:00|76.54|74.14|76.63|74.23|76.63|74.23|76.54|74.14|0
1715212200000|2024-05-08 23:50:00|76.67|74.27|76.76|74.36|76.85|74.45|76.67|74.27|0
1715212500000|2024-05-08 23:55:00|76.74|74.34|76.76|74.36|76.76|74.36|76.71|74.31|0
1715212800000|2024-05-09 00:00:00|76.71|74.31|76.71|74.31|76.94|74.54|76.71|74.31|0
1715213100000|2024-05-09 00:05:00|76.67|74.27|76.89|74.49|76.89|74.49|76.67|74.27|0
1715213400000|2024-05-09 00:10:00|76.85|74.45|77.07|74.67|77.21|74.81|76.85|74.45|0
1715213700000|2024-05-09 00:15:00|76.98|74.58|76.11|73.71|76.98|74.58|76.11|73.71|0
1715214000000|2024-05-09 00:20:00|76.16|73.76|76.25|73.85|76.25|73.85|76.11|73.71|0
1715214300000|2024-05-09 00:25:00|76.2|73.8|76.22|73.82|76.29|73.89|76.11|73.71|0
1715214600000|2024-05-09 00:30:00|76.24|73.84|76.06|73.66|76.24|73.84|76.06|73.66|0
1715214900000|2024-05-09 00:35:00|76.11|73.71|75.97|73.57|76.11|73.71|75.93|73.53|0
1715215200000|2024-05-09 00:40:00|76.02|73.62|76.06|73.66|76.1|73.7|75.97|73.57|0
1715215500000|2024-05-09 00:45:00|76.01|73.61|75.97|73.57|76.06|73.66|75.95|73.55|0
1715215800000|2024-05-09 00:50:00|75.95|73.55|75.88|73.48|75.97|73.57|75.88|73.48|0
1715216100000|2024-05-09 00:55:00|75.92|73.52|76.05|73.65|76.05|73.65|75.88|73.48|0
1715216400000|2024-05-09 01:00:00|76.01|73.61|76.01|73.61|76.05|73.65|75.96|73.56|0
1715216700000|2024-05-09 01:05:00|75.99|73.59|76.19|73.79|76.19|73.79|75.96|73.56|0
1715217000000|2024-05-09 01:10:00|76.14|73.74|76.1|73.7|76.23|73.83|76.05|73.65|0
1715217300000|2024-05-09 01:15:00|76.07|73.67|76.18|73.78|76.23|73.83|76.05|73.65|0
1715217600000|2024-05-09 01:20:00|76.14|73.74|76.27|73.87|76.27|73.87|76.14|73.74|0
1715217900000|2024-05-09 01:25:00|76.25|73.85|76.32|73.92|76.36|73.96|76.23|73.83|0
1715218200000|2024-05-09 01:30:00|76.36|73.96|76.13|73.73|76.36|73.96|76.09|73.69|0
1715218500000|2024-05-09 01:35:00|76.18|73.78|76.18|73.78|76.22|73.82|76.09|73.69|0
1715218800000|2024-05-09 01:40:00|76.13|73.73|76.04|73.64|76.13|73.73|75.95|73.55|0
1715219100000|2024-05-09 01:45:00|76.09|73.69|76.04|73.64|76.13|73.73|76|73.6|0
1715219400000|2024-05-09 01:50:00|76|73.6|75.77|73.37|76|73.6|75.77|73.37|0
1715219700000|2024-05-09 01:55:00|75.72|73.32|75.72|73.32|75.77|73.37|75.63|73.23|0
1715220000000|2024-05-09 02:00:00|75.77|73.37|75.9|73.5|75.9|73.5|75.72|73.32|0
1715220300000|2024-05-09 02:05:00|75.95|73.55|75.94|73.54|75.99|73.59|75.81|73.41|0
1715220600000|2024-05-09 02:10:00|75.99|73.59|76.03|73.63|76.08|73.68|75.99|73.59|0
1715220900000|2024-05-09 02:15:00|75.99|73.59|76.03|73.63|76.08|73.68|75.99|73.59|0
1715221200000|2024-05-09 02:20:00|75.99|73.59|76.08|73.68|76.08|73.68|75.94|73.54|0
1715221500000|2024-05-09 02:25:00|76.07|73.67|76.12|73.72|76.16|73.76|76.03|73.63|0
1715221800000|2024-05-09 02:30:00|76.07|73.67|76.12|73.72|76.12|73.72|76.07|73.67|0
1715222100000|2024-05-09 02:35:00|76.16|73.76|76.12|73.72|76.16|73.76|76.12|73.72|0
1715222400000|2024-05-09 02:40:00|76.16|73.76|76.11|73.71|76.16|73.76|76.02|73.62|0
1715222700000|2024-05-09 02:45:00|76.16|73.76|76.16|73.76|76.2|73.8|76.14|73.74|0
1715223000000|2024-05-09 02:50:00|76.14|73.74|76.11|73.71|76.16|73.76|76.11|73.71|0
1715223300000|2024-05-09 02:55:00|76.07|73.67|76.06|73.66|76.11|73.71|76.06|73.66|0
1715223600000|2024-05-09 03:00:00|76.11|73.71|76.11|73.71|76.11|73.71|76.06|73.66|0
1715223900000|2024-05-09 03:05:00|76.06|73.66|76.02|73.62|76.11|73.71|76.02|73.62|0
1715224200000|2024-05-09 03:10:00|75.99|73.59|75.97|73.57|76.06|73.66|75.93|73.53|0
1715224500000|2024-05-09 03:15:00|76.02|73.62|75.97|73.57|76.02|73.62|75.97|73.57|0
1715224800000|2024-05-09 03:20:00|75.92|73.52|76.01|73.61|76.01|73.61|75.92|73.52|0
1715225100000|2024-05-09 03:25:00|76.06|73.66|76.01|73.61|76.06|73.66|76.01|73.61|0
1715225400000|2024-05-09 03:30:00|76.06|73.66|76.28|73.88|76.28|73.88|76.06|73.66|0
1715225700000|2024-05-09 03:35:00|76.33|73.93|76.14|73.74|76.33|73.93|76.14|73.74|0
1715226000000|2024-05-09 03:40:00|76.19|73.79|76.23|73.83|76.28|73.88|76.14|73.74|0
1715226300000|2024-05-09 03:45:00|76.28|73.88|76.23|73.83|76.28|73.88|76.23|73.83|0
1715226600000|2024-05-09 03:50:00|76.28|73.88|76.32|73.92|76.32|73.92|76.27|73.87|0
1715226900000|2024-05-09 03:55:00|76.36|73.96|76.32|73.92|76.36|73.96|76.32|73.92|0
1715227200000|2024-05-09 04:00:00|76.27|73.87|76.27|73.87|76.32|73.92|76.23|73.83|0
1715227500000|2024-05-09 04:05:00|76.23|73.83|76.27|73.87|76.27|73.87|76.23|73.83|0
1715227800000|2024-05-09 04:10:00|76.31|73.91|76.31|73.91|76.31|73.91|76.31|73.91|0
1715228100000|2024-05-09 04:15:00|76.36|73.96|76.31|73.91|76.36|73.96|76.27|73.87|0
1715228400000|2024-05-09 04:20:00|76.36|73.96|76.4|74|76.43|74.03|76.36|73.96|0
1715228700000|2024-05-09 04:25:00|76.45|74.05|76.49|74.09|76.49|74.09|76.45|74.05|0
1715229000000|2024-05-09 04:30:00|76.45|74.05|76.35|73.95|76.45|74.05|76.31|73.91|0
1715229300000|2024-05-09 04:35:00|76.33|73.93|76.35|73.95|76.4|74|76.31|73.91|0
1715229600000|2024-05-09 04:40:00|76.4|74|76.4|74|76.49|74.09|76.35|73.95|0
1715229900000|2024-05-09 04:45:00|76.39|73.99|76.44|74.04|76.44|74.04|76.39|73.99|0
1715230200000|2024-05-09 04:50:00|76.48|74.08|76.39|73.99|76.48|74.08|76.35|73.95|0
1715230500000|2024-05-09 04:55:00|76.35|73.95|76.62|74.22|76.64|74.24|76.3|73.9|0
1715230800000|2024-05-09 05:00:00|76.66|74.26|76.57|74.17|76.66|74.26|76.57|74.17|0
1715231100000|2024-05-09 05:05:00|76.62|74.22|76.71|74.31|76.75|74.35|76.57|74.17|0
1715231400000|2024-05-09 05:10:00|76.75|74.35|76.57|74.17|76.75|74.35|76.57|74.17|0
1715231700000|2024-05-09 05:15:00|76.61|74.21|76.57|74.17|76.64|74.24|76.52|74.12|0
1715232000000|2024-05-09 05:20:00|76.61|74.21|76.61|74.21|76.75|74.35|76.61|74.21|0
1715232300000|2024-05-09 05:25:00|76.66|74.26|76.84|74.44|76.84|74.44|76.66|74.26|0
1715232600000|2024-05-09 05:30:00|76.88|74.48|76.74|74.34|76.93|74.53|76.72|74.32|0
1715232900000|2024-05-09 05:35:00|76.79|74.39|76.79|74.39|76.83|74.43|76.74|74.34|0
1715233200000|2024-05-09 05:40:00|76.74|74.34|76.61|74.21|76.74|74.34|76.56|74.16|0
1715233500000|2024-05-09 05:45:00|76.6|74.2|76.47|74.07|76.6|74.2|76.47|74.07|0
1715233800000|2024-05-09 05:50:00|76.51|74.11|76.65|74.25|76.65|74.25|76.51|74.11|0
1715234100000|2024-05-09 05:55:00|76.69|74.29|76.69|74.29|76.74|74.34|76.6|74.2|0
1715234400000|2024-05-09 06:00:00|76.74|74.34|76.83|74.43|77.01|74.61|76.74|74.34|0
1715234700000|2024-05-09 06:05:00|76.78|74.38|76.69|74.29|76.92|74.52|76.69|74.29|0
1715235000000|2024-05-09 06:10:00|76.73|74.33|76.91|74.51|76.91|74.51|76.64|74.24|0
1715235300000|2024-05-09 06:15:00|76.94|74.54|77|74.6|77|74.6|76.87|74.47|0
1715235600000|2024-05-09 06:20:00|76.96|74.56|76.96|74.56|77|74.6|76.82|74.42|0
1715235900000|2024-05-09 06:25:00|77|74.6|76.96|74.56|77.05|74.65|76.91|74.51|0
1715236200000|2024-05-09 06:30:00|76.91|74.51|77.05|74.65|77.05|74.65|76.86|74.46|0
1715236500000|2024-05-09 06:35:00|77.09|74.69|77.04|74.64|77.14|74.74|77|74.6|0
1715236800000|2024-05-09 06:40:00|77.09|74.69|76.95|74.55|77.13|74.73|76.95|74.55|0
1715237100000|2024-05-09 06:45:00|76.91|74.51|77|74.6|77.04|74.64|76.91|74.51|0
1715237400000|2024-05-09 06:50:00|76.95|74.55|77.04|74.64|77.09|74.69|76.95|74.55|0
1715237700000|2024-05-09 06:55:00|77.09|74.69|77.31|74.91|77.36|74.96|77.09|74.69|0
1715238000000|2024-05-09 07:00:00|77.45|75.05|76.49|74.09|77.5|75.1|76.44|74.04|0
1715238300000|2024-05-09 07:05:00|76.44|74.04|76.12|73.72|76.47|74.07|76.08|73.68|0
1715238600000|2024-05-09 07:10:00|76.17|73.77|76.26|73.86|76.35|73.95|76.15|73.75|0
1715238900000|2024-05-09 07:15:00|76.28|73.88|76.21|73.81|76.44|74.04|76.17|73.77|0
1715239200000|2024-05-09 07:20:00|76.26|73.86|76.53|74.13|76.53|74.13|76.17|73.77|0
1715239500000|2024-05-09 07:25:00|76.48|74.08|76.98|74.58|77.03|74.63|76.44|74.04|0
1715239800000|2024-05-09 07:30:00|77.03|74.63|76.8|74.4|77.12|74.72|76.8|74.4|0
1715240100000|2024-05-09 07:35:00|76.75|74.35|76.75|74.35|76.84|74.44|76.62|74.22|0
1715240400000|2024-05-09 07:40:00|76.78|74.38|76.89|74.49|77.05|74.65|76.75|74.35|0
1715240700000|2024-05-09 07:45:00|76.84|74.44|76.79|74.39|76.93|74.53|76.75|74.35|0
1715241000000|2024-05-09 07:50:00|76.75|74.35|76.98|74.58|77.02|74.62|76.66|74.26|0
1715241300000|2024-05-09 07:55:00|76.93|74.53|76.95|74.55|77.2|74.8|76.88|74.48|0
1715241600000|2024-05-09 08:00:00|76.93|74.53|77.11|74.71|77.13|74.73|76.54|74.14|0
1715241900000|2024-05-09 08:05:00|77.06|74.66|76.7|74.3|77.06|74.66|76.7|74.3|0
1715242200000|2024-05-09 08:10:00|76.65|74.25|76.56|74.16|76.7|74.3|76.47|74.07|0
1715242500000|2024-05-09 08:15:00|76.6|74.2|76.54|74.14|76.74|74.34|76.47|74.07|0
1715242800000|2024-05-09 08:20:00|76.51|74.11|76.6|74.2|76.74|74.34|76.47|74.07|0
1715243100000|2024-05-09 08:25:00|76.56|74.16|76.69|74.29|76.78|74.38|76.56|74.16|0
1715243400000|2024-05-09 08:30:00|76.74|74.34|77.06|74.66|77.1|74.7|76.74|74.34|0
1715243700000|2024-05-09 08:35:00|77.01|74.61|76.96|74.56|77.19|74.79|76.96|74.56|0
1715244000000|2024-05-09 08:40:00|76.99|74.59|76.96|74.56|77.1|74.7|76.92|74.52|0
1715244300000|2024-05-09 08:45:00|76.98|74.58|77.1|74.7|77.1|74.7|76.91|74.51|0
1715244600000|2024-05-09 08:50:00|77.12|74.72|77.19|74.79|77.23|74.83|77.05|74.65|0
1715244900000|2024-05-09 08:55:00|77.14|74.74|77.23|74.83|77.28|74.88|77.05|74.65|0
1715245200000|2024-05-09 09:00:00|77.28|74.88|77.14|74.74|77.32|74.92|77.09|74.69|0
1715245500000|2024-05-09 09:05:00|77.09|74.69|77.09|74.69|77.23|74.83|76.95|74.55|0
1715245800000|2024-05-09 09:10:00|77.14|74.74|77.23|74.83|77.23|74.83|77.04|74.64|0
1715246100000|2024-05-09 09:15:00|77.18|74.78|78.05|75.65|78.1|75.7|77.09|74.69|0
1715246400000|2024-05-09 09:20:00|78.01|75.61|77.59|75.19|78.01|75.61|77.36|74.96|0
1715246700000|2024-05-09 09:25:00|77.55|75.15|77.77|75.37|77.77|75.37|77.5|75.1|0
1715247000000|2024-05-09 09:30:00|77.73|75.33|77.4|75|77.73|75.33|77.36|74.96|0
1715247300000|2024-05-09 09:35:00|77.45|75.05|77.4|75|77.59|75.19|77.36|74.96|0
1715247600000|2024-05-09 09:40:00|77.45|75.05|77.59|75.19|77.59|75.19|77.26|74.86|0
1715247900000|2024-05-09 09:45:00|77.54|75.14|77.54|75.14|77.68|75.28|77.4|75|0
1715248200000|2024-05-09 09:50:00|77.49|75.09|77.35|74.95|77.54|75.14|77.31|74.91|0
1715248500000|2024-05-09 09:55:00|77.4|75|77.26|74.86|77.4|75|77.26|74.86|0
1715248800000|2024-05-09 10:00:00|77.21|74.81|77.05|74.65|77.31|74.91|77.03|74.63|0
1715249100000|2024-05-09 10:05:00|77.07|74.67|76.94|74.54|77.17|74.77|76.85|74.45|0
1715249400000|2024-05-09 10:10:00|76.89|74.49|76.75|74.35|76.94|74.54|76.71|74.31|0
1715249700000|2024-05-09 10:15:00|76.78|74.38|76.61|74.21|76.8|74.4|76.61|74.21|0
1715250000000|2024-05-09 10:20:00|76.52|74.12|76.34|73.94|76.57|74.17|76.29|73.89|0
1715250300000|2024-05-09 10:25:00|76.29|73.89|76.38|73.98|76.48|74.08|76.2|73.8|0
1715250600000|2024-05-09 10:30:00|76.34|73.94|76.38|73.98|76.43|74.03|76.29|73.89|0
1715250900000|2024-05-09 10:35:00|76.34|73.94|76.24|73.84|76.38|73.98|76.2|73.8|0
1715251200000|2024-05-09 10:40:00|76.27|73.87|76.56|74.16|76.65|74.25|76.27|73.87|0
1715251500000|2024-05-09 10:45:00|76.52|74.12|76.65|74.25|76.65|74.25|76.42|74.02|0
1715251800000|2024-05-09 10:50:00|76.61|74.21|76.79|74.39|76.79|74.39|76.6|74.2|0
1715252100000|2024-05-09 10:55:00|76.74|74.34|77.77|75.37|77.86|75.46|76.57|74.17|0
1715252400000|2024-05-09 11:00:00|77.7|75.3|77.77|75.37|78|75.6|77.45|75.05|0
1715252700000|2024-05-09 11:05:00|77.72|75.32|77.99|75.59|77.99|75.59|77.58|75.18|0
1715253000000|2024-05-09 11:10:00|77.95|75.55|77.53|75.13|77.99|75.59|77.53|75.13|0
1715253300000|2024-05-09 11:15:00|77.49|75.09|77.21|74.81|77.53|75.13|77.17|74.77|0
1715253600000|2024-05-09 11:20:00|77.26|74.86|77.85|75.45|77.9|75.5|77.21|74.81|0
1715253900000|2024-05-09 11:25:00|77.9|75.5|77.8|75.4|78.04|75.64|77.62|75.22|0
1715254200000|2024-05-09 11:30:00|77.85|75.45|77.48|75.08|77.92|75.52|77.44|75.04|0
1715254500000|2024-05-09 11:35:00|77.53|75.13|75.93|73.53|77.53|75.13|75.93|73.53|0
1715254800000|2024-05-09 11:40:00|75.97|73.57|75.79|73.39|76.06|73.66|75.79|73.39|0
1715255100000|2024-05-09 11:45:00|75.84|73.44|75.84|73.44|75.97|73.57|75.79|73.39|0
1715255400000|2024-05-09 11:50:00|75.79|73.39|75.83|73.43|75.93|73.53|75.7|73.3|0
1715255700000|2024-05-09 11:55:00|75.92|73.52|76.06|73.66|76.11|73.71|75.88|73.48|0
1715256000000|2024-05-09 12:00:00|76.1|73.7|76.47|74.07|76.6|74.2|76.06|73.66|0
1715256300000|2024-05-09 12:05:00|76.44|74.04|76.37|73.97|76.47|74.07|76.15|73.75|0
1715256600000|2024-05-09 12:10:00|76.42|74.02|76.62|74.22|76.74|74.34|76.42|74.02|0
1715256900000|2024-05-09 12:15:00|76.65|74.25|76.42|74.02|76.78|74.38|76.37|73.97|0
1715257200000|2024-05-09 12:20:00|76.51|74.11|76.05|73.65|76.64|74.24|75.96|73.56|0
1715257500000|2024-05-09 12:25:00|76.01|73.61|76.23|73.83|76.23|73.83|75.92|73.52|0
1715257800000|2024-05-09 12:30:00|75.58|73.18|74.92|72.52|75.58|73.18|74.39|71.99|0
1715258100000|2024-05-09 12:35:00|74.88|72.48|74.74|72.34|75.33|72.93|74.66|72.26|0
1715258400000|2024-05-09 12:40:00|74.79|72.39|74.97|72.57|74.97|72.57|74.57|72.17|0
1715258700000|2024-05-09 12:45:00|74.92|72.52|75.46|73.06|75.59|73.19|74.92|72.52|0
1715259000000|2024-05-09 12:50:00|75.41|73.01|75.49|73.09|75.85|73.45|75.28|72.88|0
1715259300000|2024-05-09 12:55:00|75.44|73.04|75.6|73.2|75.62|73.22|75.22|72.82|0
1715259600000|2024-05-09 13:00:00|75.58|73.18|75.71|73.31|76.07|73.67|75.44|73.04|0
1715259900000|2024-05-09 13:05:00|75.6|73.2|74.86|72.46|75.62|73.22|74.72|72.32|0
1715260200000|2024-05-09 13:10:00|74.81|72.41|75.03|72.63|75.12|72.72|74.77|72.37|0
1715260500000|2024-05-09 13:15:00|75.08|72.68|75.35|72.95|75.39|72.99|74.9|72.5|0
1715260800000|2024-05-09 13:20:00|75.28|72.88|75.34|72.94|75.39|72.99|75.08|72.68|0
1715261100000|2024-05-09 13:25:00|75.39|72.99|75.57|73.17|75.61|73.21|75.3|72.9|0
1715261400000|2024-05-09 13:30:00|75.48|73.08|75.19|72.79|75.52|73.12|74.9|72.5|0
1715261700000|2024-05-09 13:35:00|75.21|72.81|75.83|73.43|75.88|73.48|74.89|72.49|0
1715262000000|2024-05-09 13:40:00|75.88|73.48|76.37|73.97|76.83|74.43|75.88|73.48|0
1715262300000|2024-05-09 13:45:00|76.28|73.88|76.28|73.88|76.47|74.07|76.1|73.7|0
1715262600000|2024-05-09 13:50:00|76.33|73.93|75.6|73.2|76.37|73.97|75.47|73.07|0
1715262900000|2024-05-09 13:55:00|75.65|73.25|75.24|72.84|75.69|73.29|75.2|72.8|0
1715263200000|2024-05-09 14:00:00|75.2|72.8|74.53|72.13|75.38|72.98|74.53|72.13|0
1715263500000|2024-05-09 14:05:00|74.62|72.22|74.48|72.08|74.66|72.26|74.09|71.69|0
1715263800000|2024-05-09 14:10:00|74.44|72.04|74.97|72.57|75.06|72.66|73.78|71.38|0
1715264100000|2024-05-09 14:15:00|74.93|72.53|75.1|72.7|75.24|72.84|74.44|72.04|0
1715264400000|2024-05-09 14:20:00|75.06|72.66|74.13|71.73|75.1|72.7|73.99|71.59|0
1715264700000|2024-05-09 14:25:00|74.17|71.77|74.39|71.99|74.48|72.08|73.95|71.55|0
1715265000000|2024-05-09 14:30:00|74.35|71.95|73.82|71.42|74.35|71.95|73.55|71.15|0
1715265300000|2024-05-09 14:35:00|73.77|71.37|72.76|70.36|73.77|71.37|72.46|70.06|0
1715265600000|2024-05-09 14:40:00|72.72|70.32|72.85|70.45|73.07|70.67|72.5|70.1|0
1715265900000|2024-05-09 14:45:00|72.76|70.36|72.72|70.32|73.2|70.8|72.67|70.27|0
1715266200000|2024-05-09 14:50:00|72.67|70.27|72.26|69.86|73.72|71.32|72.17|69.77|0
1715266500000|2024-05-09 14:55:00|72.21|69.81|72.38|69.98|72.78|70.38|72.21|69.81|0
1715266800000|2024-05-09 15:00:00|72.3|69.9|71.98|69.58|72.65|70.25|71.72|69.32|0
1715267100000|2024-05-09 15:05:00|71.94|69.54|71.93|69.53|71.98|69.58|71.59|69.19|0
1715267400000|2024-05-09 15:10:00|71.98|69.58|71.98|69.58|72.24|69.84|71.83|69.43|0
1715267700000|2024-05-09 15:15:00|71.93|69.53|72.15|69.75|72.32|69.92|71.8|69.4|0
1715268000000|2024-05-09 15:20:00|72.06|69.66|72.32|69.92|72.41|70.01|71.97|69.57|0
1715268300000|2024-05-09 15:25:00|72.36|69.96|71.89|69.49|72.41|70.01|71.8|69.4|0
1715268600000|2024-05-09 15:30:00|71.8|69.4|72.42|70.02|72.64|70.24|71.71|69.31|0
1715268900000|2024-05-09 15:35:00|72.38|69.98|72.9|70.5|73.03|70.63|72.38|69.98|0
1715269200000|2024-05-09 15:40:00|72.85|70.45|73.16|70.76|73.24|70.84|72.85|70.45|0
1715269500000|2024-05-09 15:45:00|73.2|70.8|73.29|70.89|73.59|71.19|73.07|70.67|0
1715269800000|2024-05-09 15:50:00|73.37|70.97|73.59|71.19|73.68|71.28|73.37|70.97|0
1715270100000|2024-05-09 15:55:00|73.63|71.23|73.9|71.5|74.12|71.72|73.63|71.23|0
1715270400000|2024-05-09 16:00:00|73.98|71.58|73.72|71.32|74.07|71.67|73.59|71.19|0
1715270700000|2024-05-09 16:05:00|73.76|71.36|73.5|71.1|73.89|71.49|73.45|71.05|0
1715271000000|2024-05-09 16:10:00|73.45|71.05|72.88|70.48|73.54|71.14|72.88|70.48|0
1715271300000|2024-05-09 16:15:00|72.84|70.44|73.1|70.7|73.36|70.96|72.8|70.4|0
1715271600000|2024-05-09 16:20:00|73.14|70.74|72.75|70.35|73.23|70.83|72.75|70.35|0
1715271900000|2024-05-09 16:25:00|72.71|70.31|73.01|70.61|73.05|70.65|72.71|70.31|0
1715272200000|2024-05-09 16:30:00|72.97|70.57|73.27|70.87|73.45|71.05|72.97|70.57|0
1715272500000|2024-05-09 16:35:00|73.23|70.83|72.7|70.3|73.23|70.83|72.53|70.13|0
1715272800000|2024-05-09 16:40:00|72.66|70.26|72.48|70.08|72.7|70.3|72.48|70.08|0
1715273100000|2024-05-09 16:45:00|72.44|70.04|72.44|70.04|72.66|70.26|72.22|69.82|0
1715273400000|2024-05-09 16:50:00|72.4|70|72.98|70.58|72.98|70.58|72.18|69.78|0
1715273700000|2024-05-09 16:55:00|72.94|70.54|72.98|70.58|73.2|70.8|72.77|70.37|0
1715274000000|2024-05-09 17:00:00|73.02|70.62|72.37|69.97|73.26|70.86|72.33|69.93|0
1715274300000|2024-05-09 17:05:00|72.42|70.02|72.72|70.32|72.85|70.45|72.29|69.89|0
1715274600000|2024-05-09 17:10:00|72.76|70.36|72.63|70.23|73.08|70.68|72.2|69.8|0
1715274900000|2024-05-09 17:15:00|72.59|70.19|72.98|70.58|73.02|70.62|72.59|70.19|0
1715275200000|2024-05-09 17:20:00|72.89|70.49|73.32|70.92|73.67|71.27|72.89|70.49|0
1715275500000|2024-05-09 17:25:00|73.37|70.97|72.5|70.1|73.37|70.97|72.5|70.1|0
1715275800000|2024-05-09 17:30:00|72.45|70.05|72.76|70.36|72.8|70.4|72.45|70.05|0
1715276100000|2024-05-09 17:35:00|72.71|70.31|72.75|70.35|72.88|70.48|72.54|70.14|0
1715276400000|2024-05-09 17:40:00|72.71|70.31|72.62|70.22|72.93|70.53|72.62|70.22|0
1715276700000|2024-05-09 17:45:00|72.58|70.18|72.79|70.39|72.97|70.57|72.36|69.96|0
1715277000000|2024-05-09 17:50:00|72.84|70.44|72.39|69.99|73.05|70.65|72.39|69.99|0
1715277300000|2024-05-09 17:55:00|72.47|70.07|72.47|70.07|72.52|70.12|72.3|69.9|0
1715277600000|2024-05-09 18:00:00|72.51|70.11|72.6|70.2|72.86|70.46|72.51|70.11|0
1715277900000|2024-05-09 18:05:00|72.56|70.16|72.55|70.15|72.6|70.2|72.38|69.98|0
1715278200000|2024-05-09 18:10:00|72.51|70.11|72.64|70.24|72.68|70.28|72.38|69.98|0
1715278500000|2024-05-09 18:15:00|72.68|70.28|72.47|70.07|72.77|70.37|72.25|69.85|0
1715278800000|2024-05-09 18:20:00|72.42|70.02|72.77|70.37|72.94|70.54|72.42|70.02|0
1715279100000|2024-05-09 18:25:00|72.72|70.32|71.99|69.59|72.72|70.32|71.95|69.55|0
1715279400000|2024-05-09 18:30:00|72.03|69.63|72.2|69.8|72.2|69.8|71.77|69.37|0
1715279700000|2024-05-09 18:35:00|72.16|69.76|71.73|69.33|72.16|69.76|71.56|69.16|0
1715280000000|2024-05-09 18:40:00|71.68|69.28|71.64|69.24|71.86|69.46|71.6|69.2|0
1715280300000|2024-05-09 18:45:00|71.6|69.2|71.43|69.03|71.64|69.24|71.34|68.94|0
1715280600000|2024-05-09 18:50:00|71.38|68.98|71.38|68.98|71.47|69.07|71.17|68.77|0
1715280900000|2024-05-09 18:55:00|71.34|68.94|71.25|68.85|71.34|68.94|71|68.6|0
1715281200000|2024-05-09 19:00:00|71.21|68.81|71.38|68.98|71.59|69.19|71.21|68.81|0
1715281500000|2024-05-09 19:05:00|71.34|68.94|71.25|68.85|71.42|69.02|70.99|68.59|0
1715281800000|2024-05-09 19:10:00|71.29|68.89|71.42|69.02|71.63|69.23|71.25|68.85|0
1715282100000|2024-05-09 19:15:00|71.46|69.06|71.5|69.1|71.72|69.32|71.42|69.02|0
1715282400000|2024-05-09 19:20:00|71.46|69.06|71.5|69.1|71.76|69.36|71.29|68.89|0
1715282700000|2024-05-09 19:25:00|71.54|69.14|71.63|69.23|71.71|69.31|71.37|68.97|0
1715283000000|2024-05-09 19:30:00|71.67|69.27|71.46|69.06|71.71|69.31|71.41|69.01|0
1715283300000|2024-05-09 19:35:00|71.41|69.01|71.33|68.93|71.58|69.18|70.94|68.54|0
1715283600000|2024-05-09 19:40:00|71.45|69.05|71.54|69.14|71.75|69.35|71.33|68.93|0
1715283900000|2024-05-09 19:45:00|71.62|69.22|71.56|69.16|71.67|69.27|71.41|69.01|0
1715284200000|2024-05-09 19:50:00|71.54|69.14|71.15|68.75|71.54|69.14|70.73|68.33|0
1715284500000|2024-05-09 19:55:00|71.19|68.79|70.77|68.37|71.41|69.01|70.73|68.33|0
1715284800000|2024-05-09 20:00:00|70.73|68.33|70.77|68.37|70.85|68.45|70.64|68.24|0
1715285100000|2024-05-09 20:05:00|70.72|68.32|70.3|67.9|70.72|68.32|70.26|67.86|0
1715285400000|2024-05-09 20:10:00|70.26|67.86|70.21|67.81|70.26|67.86|69.92|67.52|0
1715285700000|2024-05-09 20:15:00|70.26|67.86|70.25|67.85|70.26|67.86|70.17|67.77|0
1715286000000|2024-05-09 20:20:00|70.21|67.81|70.3|67.9|70.3|67.9|70.17|67.77|0
1715286300000|2024-05-09 20:25:00|70.34|67.94|70.17|67.77|70.34|67.94|70.17|67.77|0
1715286600000|2024-05-09 20:30:00|70.21|67.81|70.34|67.94|70.34|67.94|70.17|67.77|0
1715286900000|2024-05-09 20:35:00|70.33|67.93|70.21|67.81|70.38|67.98|70.12|67.72|0
1715287200000|2024-05-09 20:40:00|70.23|67.83|70.16|67.76|70.23|67.83|70.12|67.72|0
1715287500000|2024-05-09 20:45:00|70.12|67.72|70.2|67.8|70.2|67.8|70.08|67.68|0
1715287800000|2024-05-09 20:50:00|70.25|67.85|70.33|67.93|70.33|67.93|70.2|67.8|0
1715288100000|2024-05-09 20:55:00|70.37|67.97|70.46|68.06|70.52|68.12|70.29|67.89|0
1715288400000|2024-05-09 21:00:00|70.48|68.08|70.4|68|70.51|68.11|70.4|68|0
1715288700000|2024-05-09 21:05:00|70.45|68.05|70.47|68.07|70.5|68.1|70.4|68|0
1715289000000|2024-05-09 21:10:00|70.46|68.06|70.45|68.05|70.48|68.08|70.44|68.04|0
1715289300000|2024-05-09 21:15:00|70.46|68.06|70.49|68.09|70.5|68.1|70.45|68.05|0
1715289600000|2024-05-09 21:20:00|70.47|68.07|70.47|68.07|70.47|68.07|70.46|68.06|0
1715290200000|2024-05-09 21:30:00|70.48|68.08|70.46|68.06|70.49|68.09|70.46|68.06|0
1715290800000|2024-05-09 21:40:00|70.45|68.05|70.46|68.06|70.46|68.06|70.45|68.05|0
1715291400000|2024-05-09 21:50:00|70.45|68.05|70.43|68.03|70.45|68.05|70.43|68.03|0
1715291700000|2024-05-09 21:55:00|70.44|68.04|70.37|67.97|70.52|68.12|70.28|67.88|0
1715292000000|2024-05-09 22:00:00|70.59|68.19|70.35|67.95|70.63|68.23|70.35|67.95|0
1715292300000|2024-05-09 22:05:00|70.33|67.93|70.18|67.78|70.35|67.95|70.18|67.78|0
1715292600000|2024-05-09 22:10:00|70.16|67.76|70.14|67.74|70.18|67.78|70.14|67.74|0
1715292900000|2024-05-09 22:15:00|70.1|67.7|70.1|67.7|70.18|67.78|70.05|67.65|0
1715293200000|2024-05-09 22:20:00|70.14|67.74|70.2|67.8|70.22|67.82|70.12|67.72|0
1715293500000|2024-05-09 22:25:00|70.22|67.82|70.22|67.82|70.26|67.86|70.18|67.78|0
1715293800000|2024-05-09 22:30:00|70.24|67.84|70.13|67.73|70.26|67.86|70.13|67.73|0
1715294100000|2024-05-09 22:35:00|70.09|67.69|70.09|67.69|70.13|67.73|69.99|67.59|0
1715294400000|2024-05-09 22:40:00|70.11|67.71|69.98|67.58|70.13|67.73|69.96|67.56|0
1715294700000|2024-05-09 22:45:00|70|67.6|69.96|67.56|70.05|67.65|69.92|67.52|0
1715295000000|2024-05-09 22:50:00|69.92|67.52|69.83|67.43|69.96|67.56|69.79|67.39|0
1715295300000|2024-05-09 22:55:00|69.88|67.48|70|67.6|70.04|67.64|69.83|67.43|0
1715295600000|2024-05-09 23:00:00|69.96|67.56|69.98|67.58|70.04|67.64|69.77|67.37|0
1715295900000|2024-05-09 23:05:00|70|67.6|70|67.6|70|67.6|69.91|67.51|0
1715296200000|2024-05-09 23:10:00|69.95|67.55|69.95|67.55|70|67.6|69.91|67.51|0
1715296500000|2024-05-09 23:15:00|69.91|67.51|69.91|67.51|69.95|67.55|69.91|67.51|0
1715296800000|2024-05-09 23:20:00|69.95|67.55|69.83|67.43|69.95|67.55|69.83|67.43|0
1715297100000|2024-05-09 23:25:00|69.82|67.42|69.87|67.47|69.91|67.51|69.78|67.38|0
1715297400000|2024-05-09 23:30:00|69.82|67.42|69.95|67.55|69.99|67.59|69.82|67.42|0
1715297700000|2024-05-09 23:35:00|69.97|67.57|69.9|67.5|69.99|67.59|69.86|67.46|0
1715298000000|2024-05-09 23:40:00|69.86|67.46|69.8|67.4|69.9|67.5|69.78|67.38|0
1715298300000|2024-05-09 23:45:00|69.61|67.21|69.9|67.5|69.9|67.5|69.61|67.21|0
1715298600000|2024-05-09 23:50:00|69.94|67.54|69.9|67.5|69.99|67.59|69.9|67.5|0
1715298900000|2024-05-09 23:55:00|69.86|67.46|69.98|67.58|70.03|67.63|69.86|67.46|0
1715299200000|2024-05-10 00:00:00|69.94|67.54|70.07|67.67|70.15|67.75|69.9|67.5|0
1715299500000|2024-05-10 00:05:00|70.02|67.62|69.94|67.54|70.07|67.67|69.9|67.5|0
1715299800000|2024-05-10 00:10:00|69.98|67.58|69.98|67.58|70.06|67.66|69.94|67.54|0
1715300100000|2024-05-10 00:15:00|69.94|67.54|69.89|67.49|70.06|67.66|69.89|67.49|0
1715300400000|2024-05-10 00:20:00|69.85|67.45|69.98|67.58|70|67.6|69.85|67.45|0
1715300700000|2024-05-10 00:25:00|70.02|67.62|69.97|67.57|70.06|67.66|69.97|67.57|0
1715301000000|2024-05-10 00:30:00|69.93|67.53|70.78|68.38|70.82|68.42|69.93|67.53|0
1715301300000|2024-05-10 00:35:00|70.73|68.33|70.65|68.25|70.82|68.42|70.65|68.25|0
1715301600000|2024-05-10 00:40:00|70.61|68.21|70.5|68.1|70.65|68.25|70.5|68.1|0
1715301900000|2024-05-10 00:45:00|70.52|68.12|70.56|68.16|70.56|68.16|70.48|68.08|0
1715302200000|2024-05-10 00:50:00|70.52|68.12|70.52|68.12|70.6|68.2|70.43|68.03|0
1715302500000|2024-05-10 00:55:00|70.48|68.08|70.39|67.99|70.52|68.12|70.39|67.99|0
1715302800000|2024-05-10 01:00:00|70.35|67.95|70.3|67.9|70.43|68.03|70.26|67.86|0
1715303100000|2024-05-10 01:05:00|70.26|67.86|70.39|67.99|70.43|68.03|70.26|67.86|0
1715303400000|2024-05-10 01:10:00|70.43|68.03|70.6|68.2|70.6|68.2|70.43|68.03|0
1715303700000|2024-05-10 01:15:00|70.55|68.15|70.59|68.19|70.68|68.28|70.55|68.15|0
1715304000000|2024-05-10 01:20:00|70.62|68.22|70.72|68.32|70.76|68.36|70.59|68.19|0
1715304300000|2024-05-10 01:25:00|70.76|68.36|70.76|68.36|70.8|68.4|70.68|68.28|0
1715304600000|2024-05-10 01:30:00|70.72|68.32|70.67|68.27|70.89|68.49|70.63|68.23|0
1715304900000|2024-05-10 01:35:00|70.63|68.23|70.76|68.36|70.84|68.44|70.63|68.23|0
1715305200000|2024-05-10 01:40:00|70.8|68.4|70.67|68.27|70.8|68.4|70.63|68.23|0
1715305500000|2024-05-10 01:45:00|70.71|68.31|70.8|68.4|70.84|68.44|70.67|68.27|0
1715305800000|2024-05-10 01:50:00|70.84|68.44|70.88|68.48|70.92|68.52|70.8|68.4|0
1715306100000|2024-05-10 01:55:00|70.92|68.52|70.96|68.56|71.01|68.61|70.88|68.48|0
1715306400000|2024-05-10 02:00:00|71.01|68.61|70.88|68.48|71.01|68.61|70.84|68.44|0
1715306700000|2024-05-10 02:05:00|70.9|68.5|70.88|68.48|70.92|68.52|70.88|68.48|0
1715307000000|2024-05-10 02:10:00|70.83|68.43|70.96|68.56|71.04|68.64|70.83|68.43|0
1715307300000|2024-05-10 02:15:00|70.92|68.52|70.92|68.52|70.92|68.52|70.87|68.47|0
1715307600000|2024-05-10 02:20:00|70.94|68.54|70.96|68.56|71|68.6|70.87|68.47|0
1715307900000|2024-05-10 02:25:00|70.91|68.51|70.91|68.51|70.91|68.51|70.87|68.47|0
1715308200000|2024-05-10 02:30:00|70.95|68.55|70.91|68.51|71|68.6|70.91|68.51|0
1715308500000|2024-05-10 02:35:00|70.95|68.55|71.04|68.64|71.04|68.64|70.95|68.55|0
1715308800000|2024-05-10 02:40:00|70.99|68.59|70.99|68.59|70.99|68.59|70.95|68.55|0
1715309100000|2024-05-10 02:45:00|70.95|68.55|70.86|68.46|70.99|68.59|70.86|68.46|0
1715309400000|2024-05-10 02:50:00|70.91|68.51|70.91|68.51|70.95|68.55|70.86|68.46|0
1715309700000|2024-05-10 02:55:00|70.86|68.46|70.9|68.5|70.95|68.55|70.86|68.46|0
1715310000000|2024-05-10 03:00:00|70.86|68.46|70.86|68.46|70.9|68.5|70.82|68.42|0
1715310300000|2024-05-10 03:05:00|70.84|68.44|70.86|68.46|70.9|68.5|70.84|68.44|0
1715310600000|2024-05-10 03:10:00|70.9|68.5|70.82|68.42|70.9|68.5|70.82|68.42|0
1715310900000|2024-05-10 03:15:00|70.81|68.41|70.81|68.41|70.81|68.41|70.81|68.41|0
1715311500000|2024-05-10 03:25:00|70.85|68.45|70.85|68.45|70.85|68.45|70.81|68.41|0
1715311800000|2024-05-10 03:30:00|70.81|68.41|70.85|68.45|70.94|68.54|70.81|68.41|0
1715312100000|2024-05-10 03:35:00|70.89|68.49|70.89|68.49|70.89|68.49|70.85|68.45|0
1715312400000|2024-05-10 03:40:00|70.85|68.45|70.93|68.53|70.93|68.53|70.85|68.45|0
1715312700000|2024-05-10 03:45:00|70.98|68.58|70.97|68.57|70.98|68.58|70.93|68.53|0
1715313000000|2024-05-10 03:50:00|71.02|68.62|71.02|68.62|71.06|68.66|71.02|68.62|0
1715313300000|2024-05-10 03:55:00|71.04|68.64|70.93|68.53|71.04|68.64|70.93|68.53|0
1715313600000|2024-05-10 04:00:00|70.97|68.57|70.89|68.49|70.97|68.57|70.84|68.44|0
1715313900000|2024-05-10 04:05:00|70.84|68.44|70.93|68.53|70.93|68.53|70.84|68.44|0
1715314200000|2024-05-10 04:10:00|70.88|68.48|70.88|68.48|70.93|68.53|70.88|68.48|0
1715314500000|2024-05-10 04:15:00|70.91|68.51|70.8|68.4|70.91|68.51|70.8|68.4|0
1715314800000|2024-05-10 04:20:00|70.84|68.44|70.75|68.35|70.84|68.44|70.75|68.35|0
1715315100000|2024-05-10 04:25:00|70.79|68.39|70.75|68.35|70.79|68.39|70.75|68.35|0
1715315400000|2024-05-10 04:30:00|70.71|68.31|70.5|68.1|70.71|68.31|70.46|68.06|0
1715315700000|2024-05-10 04:35:00|70.54|68.14|70.5|68.1|70.54|68.14|70.5|68.1|0
1715316000000|2024-05-10 04:40:00|70.45|68.05|70.58|68.18|70.58|68.18|70.45|68.05|0
1715316300000|2024-05-10 04:45:00|70.54|68.14|70.37|67.97|70.54|68.14|70.37|67.97|0
1715316600000|2024-05-10 04:50:00|70.41|68.01|70.45|68.05|70.45|68.05|70.41|68.01|0
1715316900000|2024-05-10 04:55:00|70.49|68.09|70.45|68.05|70.49|68.09|70.41|68.01|0
1715317200000|2024-05-10 05:00:00|70.43|68.03|70.28|67.88|70.45|68.05|70.24|67.84|0
1715317500000|2024-05-10 05:05:00|70.32|67.92|70.4|68|70.45|68.05|70.28|67.88|0
1715317800000|2024-05-10 05:10:00|70.36|67.96|70.44|68.04|70.44|68.04|70.32|67.92|0
1715318100000|2024-05-10 05:15:00|70.49|68.09|70.27|67.87|70.49|68.09|70.19|67.79|0
1715318400000|2024-05-10 05:20:00|70.23|67.83|70.44|68.04|70.44|68.04|70.19|67.79|0
1715318700000|2024-05-10 05:25:00|70.48|68.08|70.52|68.12|70.52|68.12|70.4|68|0
1715319000000|2024-05-10 05:30:00|70.48|68.08|70.48|68.08|70.52|68.12|70.44|68.04|0
1715319300000|2024-05-10 05:35:00|70.44|68.04|70.35|67.95|70.44|68.04|70.31|67.91|0
1715319600000|2024-05-10 05:40:00|70.39|67.99|70.35|67.95|70.39|67.99|70.31|67.91|0
1715319900000|2024-05-10 05:45:00|70.31|67.91|70.31|67.91|70.35|67.95|70.23|67.83|0
1715320200000|2024-05-10 05:50:00|70.27|67.87|70.39|67.99|70.39|67.99|70.22|67.82|0
1715320500000|2024-05-10 05:55:00|70.43|68.03|70.47|68.07|70.52|68.12|70.43|68.03|0
1715320800000|2024-05-10 06:00:00|70.43|68.03|70.6|68.2|70.6|68.2|70.43|68.03|0
1715321100000|2024-05-10 06:05:00|70.56|68.16|70.53|68.13|70.64|68.24|70.53|68.13|0
1715321400000|2024-05-10 06:10:00|70.56|68.16|70.43|68.03|70.56|68.16|70.39|67.99|0
1715321700000|2024-05-10 06:15:00|70.47|68.07|70.47|68.07|70.51|68.11|70.43|68.03|0
1715322000000|2024-05-10 06:20:00|70.43|68.03|70.09|67.69|70.43|68.03|70.09|67.69|0
1715322300000|2024-05-10 06:25:00|70.13|67.73|70.05|67.65|70.17|67.77|70|67.6|0
1715322600000|2024-05-10 06:30:00|70.09|67.69|70.3|67.9|70.3|67.9|70.07|67.67|0
1715322900000|2024-05-10 06:35:00|70.28|67.88|70.17|67.77|70.34|67.94|70.13|67.73|0
1715323200000|2024-05-10 06:40:00|70.21|67.81|70.04|67.64|70.21|67.81|70|67.6|0
1715323500000|2024-05-10 06:45:00|70.08|67.68|70.17|67.77|70.21|67.81|70.08|67.68|0
1715323800000|2024-05-10 06:50:00|70.21|67.81|69.95|67.55|70.25|67.85|69.95|67.55|0
1715324100000|2024-05-10 06:55:00|69.91|67.51|69.79|67.39|69.93|67.53|69.74|67.34|0
1715324400000|2024-05-10 07:00:00|69.7|67.3|69.37|66.97|69.74|67.34|69.12|66.72|0
1715324700000|2024-05-10 07:05:00|69.33|66.93|69.47|67.07|69.49|67.09|69.31|66.91|0
1715325000000|2024-05-10 07:10:00|69.45|67.05|69.57|67.17|69.62|67.22|69.45|67.05|0
1715325300000|2024-05-10 07:15:00|69.61|67.21|69.61|67.21|69.74|67.34|69.57|67.17|0
1715325600000|2024-05-10 07:20:00|69.65|67.25|69.4|67|69.65|67.25|69.32|66.92|0
1715325900000|2024-05-10 07:25:00|69.45|67.05|69.4|67|69.45|67.05|69.36|66.96|0
1715326200000|2024-05-10 07:30:00|69.36|66.96|69.44|67.04|69.53|67.13|69.34|66.94|0
1715326500000|2024-05-10 07:35:00|69.46|67.06|69.27|66.87|69.48|67.08|69.27|66.87|0
1715326800000|2024-05-10 07:40:00|69.23|66.83|69.44|67.04|69.48|67.08|69.23|66.83|0
1715327100000|2024-05-10 07:45:00|69.48|67.08|69.52|67.12|69.61|67.21|69.4|67|0
1715327400000|2024-05-10 07:50:00|69.56|67.16|69.48|67.08|69.6|67.2|69.44|67.04|0
1715327700000|2024-05-10 07:55:00|69.44|67.04|69.52|67.12|69.56|67.16|69.44|67.04|0
1715328000000|2024-05-10 08:00:00|69.56|67.16|69.81|67.41|69.98|67.58|69.52|67.12|0
1715328300000|2024-05-10 08:05:00|69.77|67.37|69.85|67.45|70.1|67.7|69.77|67.37|0
1715328600000|2024-05-10 08:10:00|69.81|67.41|69.51|67.11|69.81|67.41|69.47|67.07|0
1715328900000|2024-05-10 08:15:00|69.47|67.07|69.31|66.91|69.64|67.24|69.22|66.82|0
1715329200000|2024-05-10 08:20:00|69.35|66.95|69.24|66.84|69.35|66.95|69.14|66.74|0
1715329500000|2024-05-10 08:25:00|69.22|66.82|69.26|66.86|69.3|66.9|69.18|66.78|0
1715329800000|2024-05-10 08:30:00|69.24|66.84|69.22|66.82|69.34|66.94|69.14|66.74|0
1715330100000|2024-05-10 08:35:00|69.18|66.78|69.09|66.69|69.18|66.78|69.01|66.61|0
1715330400000|2024-05-10 08:40:00|69.13|66.73|68.93|66.53|69.13|66.73|68.91|66.51|0
1715330700000|2024-05-10 08:45:00|68.97|66.57|68.84|66.44|68.97|66.57|68.84|66.44|0
1715331000000|2024-05-10 08:50:00|68.8|66.4|68.76|66.36|68.88|66.48|68.76|66.36|0
1715331300000|2024-05-10 08:55:00|68.8|66.4|68.26|65.86|68.8|66.4|68.26|65.86|0
1715331600000|2024-05-10 09:00:00|68.3|65.9|68.13|65.73|69.6|67.2|68.09|65.69|0
1715331900000|2024-05-10 09:05:00|68.09|65.69|67.88|65.48|68.09|65.69|67.84|65.44|0
1715332200000|2024-05-10 09:10:00|67.92|65.52|67.84|65.44|67.92|65.52|67.8|65.4|0
1715332500000|2024-05-10 09:15:00|67.8|65.4|67.63|65.23|67.88|65.48|67.59|65.19|0
1715332800000|2024-05-10 09:20:00|67.59|65.19|67.84|65.44|67.88|65.48|67.59|65.19|0
1715333100000|2024-05-10 09:25:00|67.88|65.48|67.87|65.47|67.96|65.56|67.79|65.39|0
1715333400000|2024-05-10 09:30:00|67.92|65.52|67.71|65.31|67.96|65.56|67.67|65.27|0
1715333700000|2024-05-10 09:35:00|67.75|65.35|67.75|65.35|67.79|65.39|67.63|65.23|0
1715334000000|2024-05-10 09:40:00|67.79|65.39|67.83|65.43|67.85|65.45|67.67|65.27|0
1715334300000|2024-05-10 09:45:00|67.79|65.39|67.67|65.27|67.83|65.43|67.67|65.27|0
1715334600000|2024-05-10 09:50:00|67.62|65.22|67.7|65.3|67.75|65.35|67.54|65.14|0
1715334900000|2024-05-10 09:55:00|67.75|65.35|67.74|65.34|67.75|65.35|67.66|65.26|0
1715335200000|2024-05-10 10:00:00|67.78|65.38|67.91|65.51|67.95|65.55|67.7|65.3|0
1715335500000|2024-05-10 10:05:00|67.95|65.55|67.99|65.59|67.99|65.59|67.86|65.46|0
1715335800000|2024-05-10 10:10:00|67.94|65.54|68.07|65.67|68.19|65.79|67.94|65.54|0
1715336100000|2024-05-10 10:15:00|68.11|65.71|68.02|65.62|68.11|65.71|67.9|65.5|0
1715336400000|2024-05-10 10:20:00|67.98|65.58|68.1|65.7|68.15|65.75|67.94|65.54|0
1715336700000|2024-05-10 10:25:00|68.08|65.68|68.06|65.66|68.19|65.79|68.06|65.66|0
1715337000000|2024-05-10 10:30:00|68.02|65.62|67.94|65.54|68.06|65.66|67.86|65.46|0
1715337300000|2024-05-10 10:35:00|67.92|65.52|67.9|65.5|67.94|65.54|67.81|65.41|0
1715337600000|2024-05-10 10:40:00|67.85|65.45|67.94|65.54|67.94|65.54|67.81|65.41|0
1715337900000|2024-05-10 10:45:00|67.93|65.53|67.97|65.57|67.98|65.58|67.89|65.49|0
1715338200000|2024-05-10 10:50:00|67.93|65.53|68.18|65.78|68.18|65.78|67.89|65.49|0
1715338500000|2024-05-10 10:55:00|68.22|65.82|68.18|65.78|68.26|65.86|68.12|65.72|0
1715338800000|2024-05-10 11:00:00|68.22|65.82|68.26|65.86|68.3|65.9|68.18|65.78|0
1715339100000|2024-05-10 11:05:00|68.28|65.88|68.17|65.77|68.3|65.9|67.89|65.49|0
1715339400000|2024-05-10 11:10:00|68.21|65.81|68.38|65.98|68.38|65.98|68.21|65.81|0
1715339700000|2024-05-10 11:15:00|68.46|66.06|68.46|66.06|68.5|66.1|68.42|66.02|0
1715340000000|2024-05-10 11:20:00|68.42|66.02|68.46|66.06|68.46|66.06|68.42|66.02|0
1715340300000|2024-05-10 11:25:00|68.46|66.06|68.37|65.97|68.54|66.14|68.37|65.97|0
1715340600000|2024-05-10 11:30:00|68.41|66.01|68.29|65.89|68.45|66.05|68.29|65.89|0
1715340900000|2024-05-10 11:35:00|68.33|65.93|68.45|66.05|68.45|66.05|68.29|65.89|0
1715341200000|2024-05-10 11:40:00|68.49|66.09|68.53|66.13|68.62|66.22|68.49|66.09|0
1715341500000|2024-05-10 11:45:00|68.57|66.17|68.49|66.09|68.61|66.21|68.37|65.97|0
1715341800000|2024-05-10 11:50:00|68.53|66.13|68.61|66.21|68.65|66.25|68.49|66.09|0
1715342100000|2024-05-10 11:55:00|68.59|66.19|68.49|66.09|68.61|66.21|68.45|66.05|0
1715342400000|2024-05-10 12:00:00|68.45|66.05|68.49|66.09|68.53|66.13|68.36|65.96|0
1715342700000|2024-05-10 12:05:00|68.44|66.04|68.61|66.21|68.65|66.25|68.44|66.04|0
1715343000000|2024-05-10 12:10:00|68.57|66.17|68.28|65.88|68.57|66.17|68.28|65.88|0
1715343300000|2024-05-10 12:15:00|68.32|65.92|68.44|66.04|68.48|66.08|68.28|65.88|0
1715343600000|2024-05-10 12:20:00|68.48|66.08|68.11|65.71|68.52|66.12|68.11|65.71|0
1715343900000|2024-05-10 12:25:00|68.07|65.67|68.29|65.89|68.41|66.01|67.95|65.55|0
1715344200000|2024-05-10 12:30:00|68.41|66.01|68.66|66.26|68.78|66.38|68.29|65.89|0
1715344500000|2024-05-10 12:35:00|68.7|66.3|69.23|66.83|69.32|66.92|68.66|66.26|0
1715344800000|2024-05-10 12:40:00|69.19|66.79|68.98|66.58|69.32|66.92|68.98|66.58|0
1715345100000|2024-05-10 12:45:00|69.03|66.63|69.19|66.79|69.31|66.91|68.98|66.58|0
1715345400000|2024-05-10 12:50:00|69.15|66.75|69.35|66.95|69.4|67|69.11|66.71|0
1715345700000|2024-05-10 12:55:00|69.31|66.91|69.52|67.12|69.56|67.16|69.27|66.87|0
1715346000000|2024-05-10 13:00:00|69.48|67.08|69.35|66.95|69.62|67.22|69.27|66.87|0
1715346300000|2024-05-10 13:05:00|69.39|66.99|69.18|66.78|69.39|66.99|69.14|66.74|0
1715346600000|2024-05-10 13:10:00|69.14|66.74|69.18|66.78|69.18|66.78|68.89|66.49|0
1715346900000|2024-05-10 13:15:00|69.14|66.74|68.93|66.53|69.22|66.82|68.93|66.53|0
1715347200000|2024-05-10 13:20:00|68.89|66.49|68.85|66.45|68.97|66.57|68.85|66.45|0
1715347500000|2024-05-10 13:25:00|68.81|66.41|68.68|66.28|68.89|66.49|68.64|66.24|0
1715347800000|2024-05-10 13:30:00|68.77|66.37|68.19|65.79|69.38|66.98|68.15|65.75|0
1715348100000|2024-05-10 13:35:00|68.15|65.75|68.11|65.71|68.64|66.24|67.99|65.59|0
1715348400000|2024-05-10 13:40:00|68.15|65.75|67.94|65.54|68.15|65.75|67.58|65.18|0
1715348700000|2024-05-10 13:45:00|67.86|65.46|67.96|65.56|67.98|65.58|67.29|64.89|0
1715349000000|2024-05-10 13:50:00|67.88|65.48|68.08|65.68|68.41|66.01|67.8|65.4|0
1715349300000|2024-05-10 13:55:00|68.12|65.72|68|65.6|68.12|65.72|67.84|65.44|0
1715349600000|2024-05-10 14:00:00|68.1|65.7|69.14|66.74|69.68|67.28|68.1|65.7|0
1715349900000|2024-05-10 14:05:00|68.85|66.45|69.06|66.66|69.18|66.78|68.65|66.25|0
1715350200000|2024-05-10 14:10:00|69.1|66.7|69.51|67.11|69.8|67.4|69.06|66.66|0
1715350500000|2024-05-10 14:15:00|69.59|67.19|69.27|66.87|69.84|67.44|68.9|66.5|0
1715350800000|2024-05-10 14:20:00|69.44|67.04|69.15|66.75|69.77|67.37|69.11|66.71|0
1715351100000|2024-05-10 14:25:00|69.23|66.83|70.06|67.66|70.23|67.83|69.15|66.75|0
1715351400000|2024-05-10 14:30:00|69.98|67.58|70.1|67.7|70.48|68.08|69.89|67.49|0
1715351700000|2024-05-10 14:35:00|70.06|67.66|69.64|67.24|70.44|68.04|69.6|67.2|0
1715352000000|2024-05-10 14:40:00|69.6|67.2|69.47|67.07|69.64|67.24|69.06|66.66|0
1715352300000|2024-05-10 14:45:00|69.43|67.03|69.76|67.36|70.02|67.62|69.43|67.03|0
1715352600000|2024-05-10 14:50:00|69.81|67.41|70.8|68.4|70.93|68.53|69.51|67.11|0
1715352900000|2024-05-10 14:55:00|70.84|68.44|70.21|67.81|70.97|68.57|70.04|67.64|0
1715353200000|2024-05-10 15:00:00|70.17|67.77|70.29|67.89|70.5|68.1|70|67.6|0
1715353500000|2024-05-10 15:05:00|70.25|67.85|70.54|68.14|70.8|68.4|69.95|67.55|0
1715353800000|2024-05-10 15:10:00|70.46|68.06|70.37|67.97|70.75|68.35|70.12|67.72|0
1715354100000|2024-05-10 15:15:00|70.33|67.93|70.58|68.18|70.71|68.31|70.16|67.76|0
1715354400000|2024-05-10 15:20:00|70.62|68.22|70.15|67.75|70.71|68.31|70.06|67.66|0
1715354700000|2024-05-10 15:25:00|70.1|67.7|69.77|67.37|70.23|67.83|69.64|67.24|0
1715355000000|2024-05-10 15:30:00|69.73|67.33|69.89|67.49|70.14|67.74|69.6|67.2|0
1715355300000|2024-05-10 15:35:00|69.93|67.53|70.4|68|70.82|68.42|69.81|67.41|0
1715355600000|2024-05-10 15:40:00|70.44|68.04|70.94|68.54|71.33|68.93|70.31|67.91|0
1715355900000|2024-05-10 15:45:00|70.99|68.59|70.56|68.16|71.28|68.88|70.43|68.03|0
1715356200000|2024-05-10 15:50:00|70.52|68.12|70.48|68.08|70.56|68.16|70.18|67.78|0
1715356500000|2024-05-10 15:55:00|70.43|68.03|70.05|67.65|70.43|68.03|69.93|67.53|0
1715356800000|2024-05-10 16:00:00|70.01|67.61|70.73|68.33|70.77|68.37|70.01|67.61|0
1715357100000|2024-05-10 16:05:00|70.64|68.24|70.22|67.82|70.94|68.54|70.18|67.78|0
1715357400000|2024-05-10 16:10:00|70.18|67.78|70.01|67.61|70.34|67.94|69.92|67.52|0
1715357700000|2024-05-10 16:15:00|69.96|67.56|70.09|67.69|70.13|67.73|69.8|67.4|0
1715358000000|2024-05-10 16:20:00|70.05|67.65|69.84|67.44|70.26|67.86|69.84|67.44|0
1715358300000|2024-05-10 16:25:00|69.79|67.39|70.13|67.73|70.3|67.9|69.75|67.35|0
1715358600000|2024-05-10 16:30:00|70.09|67.69|70.08|67.68|70.21|67.81|69.88|67.48|0
1715358900000|2024-05-10 16:35:00|70.13|67.73|70.34|67.94|70.46|68.06|69.92|67.52|0
1715359200000|2024-05-10 16:40:00|70.29|67.89|70.21|67.81|70.29|67.89|70.04|67.64|0
1715359500000|2024-05-10 16:45:00|70.17|67.77|69.45|67.05|70.21|67.81|69.37|66.97|0
1715359800000|2024-05-10 16:50:00|69.49|67.09|69.58|67.18|69.79|67.39|69.41|67.01|0
1715360100000|2024-05-10 16:55:00|69.62|67.22|69.74|67.34|69.83|67.43|69.37|66.97|0
1715360400000|2024-05-10 17:00:00|69.78|67.38|69.91|67.51|70.16|67.76|69.62|67.22|0
1715360700000|2024-05-10 17:05:00|69.95|67.55|70.41|68.01|70.45|68.05|69.87|67.47|0
1715361000000|2024-05-10 17:10:00|70.37|67.97|70.33|67.93|70.58|68.18|70.2|67.8|0
1715361300000|2024-05-10 17:15:00|70.24|67.84|70.24|67.84|70.37|67.97|70.11|67.71|0
1715361600000|2024-05-10 17:20:00|70.2|67.8|70.41|68.01|70.54|68.14|70.2|67.8|0
1715361900000|2024-05-10 17:25:00|70.53|68.13|70.45|68.05|70.62|68.22|70.24|67.84|0
1715362200000|2024-05-10 17:30:00|70.41|68.01|70.24|67.84|70.45|68.05|70.15|67.75|0
1715362500000|2024-05-10 17:35:00|70.28|67.88|70.19|67.79|70.4|68|70.07|67.67|0
1715362800000|2024-05-10 17:40:00|70.23|67.83|70.4|68|70.49|68.09|70.11|67.71|0
1715363100000|2024-05-10 17:45:00|70.36|67.96|70.01|67.61|70.44|68.04|70.01|67.61|0
1715363400000|2024-05-10 17:50:00|69.97|67.57|69.5|67.1|69.97|67.57|69.46|67.06|0
1715363700000|2024-05-10 17:55:00|69.55|67.15|68.92|66.52|69.55|67.15|68.88|66.48|0
1715364000000|2024-05-10 18:00:00|69|66.6|69.46|67.06|69.59|67.19|69|66.6|0
1715364300000|2024-05-10 18:05:00|69.44|67.04|68.92|66.52|69.54|67.14|68.92|66.52|0
1715364600000|2024-05-10 18:10:00|68.96|66.56|69.04|66.64|69.08|66.68|68.75|66.35|0
1715364900000|2024-05-10 18:15:00|68.96|66.56|68.83|66.43|69.04|66.64|68.71|66.31|0
1715365200000|2024-05-10 18:20:00|68.87|66.47|69.16|66.76|69.2|66.8|68.87|66.47|0
1715365500000|2024-05-10 18:25:00|69.2|66.8|69.16|66.76|69.37|66.97|69.12|66.72|0
1715365800000|2024-05-10 18:30:00|69.24|66.84|69.62|67.22|69.83|67.43|69.24|66.84|0
1715366100000|2024-05-10 18:35:00|69.7|67.3|69.7|67.3|70.08|67.68|69.58|67.18|0
1715366400000|2024-05-10 18:40:00|69.74|67.34|69.28|66.88|69.74|67.34|69.2|66.8|0
1715366700000|2024-05-10 18:45:00|69.24|66.84|69.15|66.75|69.41|67.01|69.07|66.67|0
1715367000000|2024-05-10 18:50:00|69.11|66.71|69.07|66.67|69.11|66.71|68.74|66.34|0
1715367300000|2024-05-10 18:55:00|69.03|66.63|68.69|66.29|69.11|66.71|68.69|66.29|0
1715367600000|2024-05-10 19:00:00|68.74|66.34|68.56|66.16|69.29|66.89|68.52|66.12|0
1715367900000|2024-05-10 19:05:00|68.52|66.12|68.72|66.32|68.85|66.45|68.52|66.12|0
1715368200000|2024-05-10 19:10:00|68.68|66.28|68.72|66.32|68.81|66.41|68.51|66.11|0
1715368500000|2024-05-10 19:15:00|68.76|66.36|68.31|65.91|68.76|66.36|68.26|65.86|0
1715368800000|2024-05-10 19:20:00|68.35|65.95|68.3|65.9|68.6|66.2|68.22|65.82|0
1715369100000|2024-05-10 19:25:00|68.35|65.95|68.39|65.99|68.51|66.11|68.18|65.78|0
1715369400000|2024-05-10 19:30:00|68.34|65.94|68.38|65.98|68.8|66.4|68.22|65.82|0
1715369700000|2024-05-10 19:35:00|68.43|66.03|68.22|65.82|68.55|66.15|68.09|65.69|0
1715370000000|2024-05-10 19:40:00|68.18|65.78|68.59|66.19|68.59|66.19|68.14|65.74|0
1715370300000|2024-05-10 19:45:00|68.63|66.23|68.79|66.39|68.79|66.39|68.46|66.06|0
1715370600000|2024-05-10 19:50:00|68.63|66.23|67.88|65.48|68.75|66.35|67.84|65.44|0
1715370900000|2024-05-10 19:55:00|67.93|65.53|69.07|66.67|69.07|66.67|67.8|65.4|0
1715371200000|2024-05-10 20:00:00|69.27|66.87|69.44|67.04|69.57|67.17|69.15|66.75|0
1715371500000|2024-05-10 20:05:00|69.4|67|69.35|66.95|69.44|67.04|69.27|66.87|0
1715371800000|2024-05-10 20:10:00|69.31|66.91|69.39|66.99|69.39|66.99|69.27|66.87|0
1715559600000|2024-05-13 00:20:00|69.79|67.39|69.85|67.45|69.9|67.5|69.79|67.39|0
1715559900000|2024-05-13 00:25:00|69.9|67.5|69.81|67.41|69.96|67.56|69.77|67.37|0
1715560200000|2024-05-13 00:30:00|69.77|67.37|69.81|67.41|69.89|67.49|69.73|67.33|0
1715560500000|2024-05-13 00:35:00|69.77|67.37|69.72|67.32|69.85|67.45|69.72|67.32|0
1715560800000|2024-05-13 00:40:00|69.75|67.35|69.64|67.24|69.77|67.37|69.6|67.2|0
1715561100000|2024-05-13 00:45:00|69.66|67.26|69.6|67.2|69.68|67.28|69.55|67.15|0
1715561400000|2024-05-13 00:50:00|69.55|67.15|69.55|67.15|69.64|67.24|69.51|67.11|0
1715561700000|2024-05-13 00:55:00|69.51|67.11|69.41|67.01|69.51|67.11|69.38|66.98|0
1715562000000|2024-05-13 01:00:00|69.38|66.98|69.42|67.02|69.51|67.11|69.34|66.94|0
1715562300000|2024-05-13 01:05:00|69.38|66.98|69.46|67.06|69.49|67.09|69.38|66.98|0
1715562600000|2024-05-13 01:10:00|69.42|67.02|69.34|66.94|69.51|67.11|69.34|66.94|0
1715562900000|2024-05-13 01:15:00|69.38|66.98|69.55|67.15|69.63|67.23|69.38|66.98|0
1715563200000|2024-05-13 01:20:00|69.5|67.1|69.59|67.19|69.59|67.19|69.46|67.06|0
1715563500000|2024-05-13 01:25:00|69.57|67.17|69.54|67.14|69.63|67.23|69.5|67.1|0
1715563800000|2024-05-13 01:30:00|69.5|67.1|69.42|67.02|69.5|67.1|69.42|67.02|0
1715564100000|2024-05-13 01:35:00|69.46|67.06|69.33|66.93|69.46|67.06|69.33|66.93|0
1715564400000|2024-05-13 01:40:00|69.37|66.97|69.41|67.01|69.46|67.06|69.33|66.93|0
1715564700000|2024-05-13 01:45:00|69.45|67.05|69.37|66.97|69.45|67.05|69.33|66.93|0
1715565000000|2024-05-13 01:50:00|69.33|66.93|69.41|67.01|69.41|67.01|69.33|66.93|0
1715565300000|2024-05-13 01:55:00|69.39|66.99|69.33|66.93|69.45|67.05|69.33|66.93|0
1715565600000|2024-05-13 02:00:00|69.28|66.88|69.45|67.05|69.45|67.05|69.28|66.88|0
1715565900000|2024-05-13 02:05:00|69.41|67.01|69.36|66.96|69.45|67.05|69.36|66.96|0
1715566200000|2024-05-13 02:10:00|69.41|67.01|69.36|66.96|69.41|67.01|69.32|66.92|0
1715566500000|2024-05-13 02:15:00|69.4|67|69.28|66.88|69.4|67|69.28|66.88|0
1715566800000|2024-05-13 02:20:00|69.32|66.92|69.36|66.96|69.36|66.96|69.28|66.88|0
1715567100000|2024-05-13 02:25:00|69.34|66.94|69.48|67.08|69.48|67.08|69.32|66.92|0
1715567400000|2024-05-13 02:30:00|69.44|67.04|69.52|67.12|69.52|67.12|69.44|67.04|0
1715567700000|2024-05-13 02:35:00|69.5|67.1|69.44|67.04|69.57|67.17|69.44|67.04|0
1715568000000|2024-05-13 02:40:00|69.42|67.02|69.48|67.08|69.56|67.16|69.42|67.02|0
1715568300000|2024-05-13 02:45:00|69.44|67.04|69.44|67.04|69.48|67.08|69.4|67|0
1715568600000|2024-05-13 02:50:00|69.48|67.08|69.52|67.12|69.56|67.16|69.48|67.08|0
1715569200000|2024-05-13 03:00:00|69.56|67.16|69.56|67.16|69.6|67.2|69.52|67.12|0
1715569500000|2024-05-13 03:05:00|69.6|67.2|69.6|67.2|69.64|67.24|69.56|67.16|0
1715569800000|2024-05-13 03:10:00|69.56|67.16|69.55|67.15|69.6|67.2|69.55|67.15|0
1715570100000|2024-05-13 03:15:00|69.51|67.11|69.51|67.11|69.55|67.15|69.47|67.07|0
1715570400000|2024-05-13 03:20:00|69.47|67.07|68.89|66.49|69.51|67.11|68.8|66.4|0
1715570700000|2024-05-13 03:25:00|68.87|66.47|68.64|66.24|68.89|66.49|68.64|66.24|0
1715571000000|2024-05-13 03:30:00|68.68|66.28|68.84|66.44|68.84|66.44|68.68|66.28|0
1715571300000|2024-05-13 03:35:00|68.88|66.48|68.68|66.28|68.88|66.48|68.63|66.23|0
1715571600000|2024-05-13 03:40:00|68.72|66.32|68.8|66.4|68.8|66.4|68.72|66.32|0
1715571900000|2024-05-13 03:45:00|68.72|66.32|68.63|66.23|68.76|66.36|68.63|66.23|0
1715572200000|2024-05-13 03:50:00|68.67|66.27|68.71|66.31|68.75|66.35|68.67|66.27|0
1715572500000|2024-05-13 03:55:00|68.67|66.27|68.71|66.31|68.71|66.31|68.63|66.23|0
1715572800000|2024-05-13 04:00:00|68.67|66.27|68.75|66.35|68.79|66.39|68.67|66.27|0
1715573100000|2024-05-13 04:05:00|68.71|66.31|68.67|66.27|68.71|66.31|68.58|66.18|0
1715573400000|2024-05-13 04:10:00|68.71|66.31|68.83|66.43|68.87|66.47|68.71|66.31|0
1715573700000|2024-05-13 04:15:00|68.81|66.41|68.79|66.39|68.81|66.41|68.75|66.35|0
1715574000000|2024-05-13 04:20:00|68.83|66.43|68.83|66.43|68.83|66.43|68.79|66.39|0
1715574300000|2024-05-13 04:25:00|68.79|66.39|68.83|66.43|68.83|66.43|68.79|66.39|0
1715574600000|2024-05-13 04:30:00|68.79|66.39|68.7|66.3|68.79|66.39|68.66|66.26|0
1715574900000|2024-05-13 04:35:00|68.74|66.34|68.74|66.34|68.78|66.38|68.74|66.34|0
1715575200000|2024-05-13 04:40:00|68.7|66.3|68.66|66.26|68.74|66.34|68.66|66.26|0
1715575500000|2024-05-13 04:45:00|68.62|66.22|68.57|66.17|68.66|66.26|68.57|66.17|0
1715575800000|2024-05-13 04:50:00|68.53|66.13|68.57|66.17|68.57|66.17|68.49|66.09|0
1715576100000|2024-05-13 04:55:00|68.53|66.13|68.41|66.01|68.57|66.17|68.36|65.96|0
1715576400000|2024-05-13 05:00:00|68.36|65.96|68.36|65.96|68.45|66.05|68.28|65.88|0
1715576700000|2024-05-13 05:05:00|68.38|65.98|68.38|65.98|68.4|66|68.32|65.92|0
1715577000000|2024-05-13 05:10:00|68.36|65.96|68.4|66|68.48|66.08|68.36|65.96|0
1715577300000|2024-05-13 05:15:00|68.36|65.96|68.4|66|68.44|66.04|68.36|65.96|0
1715577600000|2024-05-13 05:20:00|68.38|65.98|68.32|65.92|68.38|65.98|68.27|65.87|0
1715577900000|2024-05-13 05:25:00|68.36|65.96|68.36|65.96|68.4|66|68.36|65.96|0
1715578200000|2024-05-13 05:30:00|68.31|65.91|68.31|65.91|68.36|65.96|68.27|65.87|0
1715578500000|2024-05-13 05:35:00|68.35|65.95|68.23|65.83|68.35|65.95|68.23|65.83|0
1715578800000|2024-05-13 05:40:00|68.19|65.79|68.27|65.87|68.31|65.91|68.19|65.79|0
1715579100000|2024-05-13 05:45:00|68.31|65.91|68.19|65.79|68.31|65.91|68.14|65.74|0
1715579400000|2024-05-13 05:50:00|68.14|65.74|68.18|65.78|68.27|65.87|68.14|65.74|0
1715579700000|2024-05-13 05:55:00|68.22|65.82|68.18|65.78|68.27|65.87|68.14|65.74|0
1715580000000|2024-05-13 06:00:00|68.22|65.82|68.1|65.7|68.22|65.82|68.06|65.66|0
1715580300000|2024-05-13 06:05:00|68.06|65.66|68.22|65.82|68.22|65.82|68.06|65.66|0
1715580600000|2024-05-13 06:10:00|68.26|65.86|68.3|65.9|68.34|65.94|68.26|65.86|0
1715580900000|2024-05-13 06:15:00|68.32|65.92|68.22|65.82|68.34|65.94|68.14|65.74|0
1715581200000|2024-05-13 06:20:00|68.26|65.86|68.18|65.78|68.26|65.86|68.18|65.78|0
1715581500000|2024-05-13 06:25:00|68.2|65.8|68.09|65.69|68.26|65.86|68.09|65.69|0
1715581800000|2024-05-13 06:30:00|68.05|65.65|68.09|65.69|68.13|65.73|68.05|65.65|0
1715582100000|2024-05-13 06:35:00|68.05|65.65|68.05|65.65|68.09|65.69|67.97|65.57|0
1715582400000|2024-05-13 06:40:00|68.07|65.67|67.78|65.38|68.77|66.37|67.74|65.34|0
1715582700000|2024-05-13 06:45:00|67.8|65.4|67.86|65.46|67.86|65.46|67.74|65.34|0
1715583000000|2024-05-13 06:50:00|67.82|65.42|67.78|65.38|67.82|65.42|67.78|65.38|0
1715583300000|2024-05-13 06:55:00|67.82|65.42|67.94|65.54|67.94|65.54|67.82|65.42|0
1715583600000|2024-05-13 07:00:00|67.9|65.5|67.81|65.41|67.94|65.54|67.81|65.41|0
1715583900000|2024-05-13 07:05:00|67.86|65.46|67.73|65.33|67.9|65.5|67.73|65.33|0
1715584200000|2024-05-13 07:10:00|67.75|65.35|67.89|65.49|67.89|65.49|67.69|65.29|0
1715584500000|2024-05-13 07:15:00|67.85|65.45|68.06|65.66|68.14|65.74|67.85|65.45|0
1715584800000|2024-05-13 07:20:00|68.02|65.62|67.97|65.57|68.1|65.7|67.89|65.49|0
1715585100000|2024-05-13 07:25:00|68.01|65.61|67.81|65.41|68.06|65.66|67.77|65.37|0
1715585400000|2024-05-13 07:30:00|67.85|65.45|67.89|65.49|67.97|65.57|67.81|65.41|0
1715585700000|2024-05-13 07:35:00|67.85|65.45|68.17|65.77|68.2|65.8|67.83|65.43|0
1715586000000|2024-05-13 07:40:00|68.13|65.73|68.13|65.73|68.26|65.86|68.05|65.65|0
1715586300000|2024-05-13 07:45:00|68.09|65.69|68.05|65.65|68.17|65.77|68.01|65.61|0
1715586600000|2024-05-13 07:50:00|68.09|65.69|67.76|65.36|68.09|65.69|67.72|65.32|0
1715586900000|2024-05-13 07:55:00|67.72|65.32|67.76|65.36|67.84|65.44|67.72|65.32|0
1715587200000|2024-05-13 08:00:00|67.8|65.4|67.68|65.28|67.8|65.4|67.59|65.19|0
1715587500000|2024-05-13 08:05:00|67.63|65.23|67.71|65.31|68|65.6|67.63|65.23|0
1715587800000|2024-05-13 08:10:00|67.7|65.3|67.71|65.31|67.8|65.4|67.63|65.23|0
1715588100000|2024-05-13 08:15:00|67.75|65.35|68.2|65.8|68.21|65.81|67.71|65.31|0
1715588400000|2024-05-13 08:20:00|68.16|65.76|68.08|65.68|68.16|65.76|68.04|65.64|0
1715588700000|2024-05-13 08:25:00|68.12|65.72|67.83|65.43|68.12|65.72|67.83|65.43|0
1715589000000|2024-05-13 08:30:00|67.79|65.39|67.91|65.51|67.95|65.55|67.79|65.39|0
1715589300000|2024-05-13 08:35:00|67.95|65.55|68.08|65.68|68.08|65.68|67.95|65.55|0
1715589600000|2024-05-13 08:40:00|68.12|65.72|68.16|65.76|68.24|65.84|68.12|65.72|0
1715589900000|2024-05-13 08:45:00|68.12|65.72|68.07|65.67|68.2|65.8|68.07|65.67|0
1715590200000|2024-05-13 08:50:00|68.03|65.63|68.07|65.67|68.2|65.8|68.03|65.63|0
1715590500000|2024-05-13 08:55:00|68.11|65.71|68.11|65.71|68.11|65.71|67.95|65.55|0
1715590800000|2024-05-13 09:00:00|68.19|65.79|68.03|65.63|68.23|65.83|67.95|65.55|0
1715591100000|2024-05-13 09:05:00|67.99|65.59|67.94|65.54|68.07|65.67|67.9|65.5|0
1715591400000|2024-05-13 09:10:00|67.9|65.5|67.82|65.42|67.98|65.58|67.82|65.42|0
1715591700000|2024-05-13 09:15:00|67.78|65.38|67.74|65.34|67.82|65.42|67.7|65.3|0
1715592000000|2024-05-13 09:20:00|67.72|65.32|67.78|65.38|67.86|65.46|67.65|65.25|0
1715592300000|2024-05-13 09:25:00|67.82|65.42|67.69|65.29|67.82|65.42|67.69|65.29|0
1715592600000|2024-05-13 09:30:00|67.73|65.33|67.73|65.33|67.82|65.42|67.69|65.29|0
1715592900000|2024-05-13 09:35:00|67.77|65.37|67.49|65.09|67.77|65.37|67.49|65.09|0
1715593200000|2024-05-13 09:40:00|67.53|65.13|67.69|65.29|67.69|65.29|67.48|65.08|0
1715593500000|2024-05-13 09:45:00|67.65|65.25|67.61|65.21|67.65|65.25|67.56|65.16|0
1715593800000|2024-05-13 09:50:00|67.65|65.25|67.81|65.41|67.81|65.41|67.65|65.25|0
1715594100000|2024-05-13 09:55:00|67.77|65.37|67.73|65.33|67.81|65.41|67.68|65.28|0
1715594400000|2024-05-13 10:00:00|67.75|65.35|67.81|65.41|67.85|65.45|67.68|65.28|0
1715594700000|2024-05-13 10:05:00|67.79|65.39|67.64|65.24|67.85|65.45|67.6|65.2|0
1715595000000|2024-05-13 10:10:00|67.66|65.26|67.64|65.24|67.68|65.28|67.6|65.2|0
1715595300000|2024-05-13 10:15:00|67.66|65.26|67.6|65.2|67.68|65.28|67.6|65.2|0
1715595600000|2024-05-13 10:20:00|67.64|65.24|67.68|65.28|67.72|65.32|67.64|65.24|0
1715595900000|2024-05-13 10:25:00|67.72|65.32|67.59|65.19|67.72|65.32|67.59|65.19|0
1715596200000|2024-05-13 10:30:00|67.55|65.15|67.27|64.87|67.59|65.19|67.27|64.87|0
1715596500000|2024-05-13 10:35:00|67.31|64.91|67.47|65.07|67.49|65.09|67.31|64.91|0
1715596800000|2024-05-13 10:40:00|67.49|65.09|67.55|65.15|67.59|65.19|67.45|65.05|0
1715597100000|2024-05-13 10:45:00|67.53|65.13|67.51|65.11|67.55|65.15|67.47|65.07|0
1715597400000|2024-05-13 10:50:00|67.47|65.07|67.38|64.98|67.47|65.07|67.34|64.94|0
1715597700000|2024-05-13 10:55:00|67.42|65.02|67.26|64.86|67.42|65.02|67.26|64.86|0
1715598000000|2024-05-13 11:00:00|67.3|64.9|67.48|65.08|67.48|65.08|67.3|64.9|0
1715598300000|2024-05-13 11:05:00|67.46|65.06|67.26|64.86|67.54|65.14|67.26|64.86|0
1715598600000|2024-05-13 11:10:00|67.3|64.9|67.09|64.69|67.34|64.94|67.01|64.61|0
1715598900000|2024-05-13 11:15:00|67.13|64.73|67.01|64.61|67.17|64.77|67.01|64.61|0
1715599200000|2024-05-13 11:20:00|66.97|64.57|66.93|64.53|67.05|64.65|66.93|64.53|0
1715599500000|2024-05-13 11:25:00|66.97|64.57|66.97|64.57|66.99|64.59|66.93|64.53|0
1715599800000|2024-05-13 11:30:00|66.93|64.53|67.05|64.65|67.09|64.69|66.93|64.53|0
1715600100000|2024-05-13 11:35:00|67.09|64.69|67|64.6|67.13|64.73|66.92|64.52|0
1715600400000|2024-05-13 11:40:00|66.96|64.56|66.8|64.4|67|64.6|66.68|64.28|0
1715600700000|2024-05-13 11:45:00|66.84|64.44|66.6|64.2|66.84|64.44|66.6|64.2|0
1715601000000|2024-05-13 11:50:00|66.56|64.16|66.6|64.2|66.68|64.28|66.52|64.12|0
1715601300000|2024-05-13 11:55:00|66.52|64.12|66.47|64.07|66.56|64.16|66.43|64.03|0
1715601600000|2024-05-13 12:00:00|66.58|64.18|66.55|64.15|66.59|64.19|66.43|64.03|0
1715601900000|2024-05-13 12:05:00|66.51|64.11|66.63|64.23|66.63|64.23|66.43|64.03|0
1715602200000|2024-05-13 12:10:00|66.59|64.19|66.75|64.35|66.75|64.35|66.59|64.19|0
1715602500000|2024-05-13 12:15:00|66.71|64.31|67.5|65.1|67.5|65.1|66.71|64.31|0
1715602800000|2024-05-13 12:20:00|67.58|65.18|67.37|64.97|67.58|65.18|67.33|64.93|0
1715603100000|2024-05-13 12:25:00|67.41|65.01|67.37|64.97|67.49|65.09|67.37|64.97|0
1715603400000|2024-05-13 12:30:00|67.41|65.01|67.21|64.81|67.45|65.05|67.17|64.77|0
1715603700000|2024-05-13 12:35:00|67.17|64.77|67.04|64.64|67.21|64.81|67|64.6|0
1715604000000|2024-05-13 12:40:00|67|64.6|66.8|64.4|67|64.6|66.76|64.36|0
1715604300000|2024-05-13 12:45:00|66.84|64.44|66.8|64.4|66.88|64.48|66.72|64.32|0
1715604600000|2024-05-13 12:50:00|66.76|64.36|66.76|64.36|66.8|64.4|66.64|64.24|0
1715604900000|2024-05-13 12:55:00|66.72|64.32|66.8|64.4|66.84|64.44|66.68|64.28|0
1715605200000|2024-05-13 13:00:00|66.78|64.38|66.59|64.19|67.2|64.8|66.39|63.99|0
1715605500000|2024-05-13 13:05:00|66.63|64.23|66.35|63.95|66.75|64.35|66.35|63.95|0
1715605800000|2024-05-13 13:10:00|66.31|63.91|66.29|63.89|66.43|64.03|66.19|63.79|0
1715606100000|2024-05-13 13:15:00|66.31|63.91|66.35|63.95|66.39|63.99|66.11|63.71|0
1715606400000|2024-05-13 13:20:00|66.31|63.91|66.51|64.11|66.51|64.11|66.31|63.91|0
1715606700000|2024-05-13 13:25:00|66.47|64.07|66.3|63.9|66.47|64.07|66.18|63.78|0
1715607000000|2024-05-13 13:30:00|66.38|63.98|67.56|65.16|67.56|65.16|66.26|63.86|0
1715607300000|2024-05-13 13:35:00|67.6|65.2|68.09|65.69|68.09|65.69|67.23|64.83|0
1715607600000|2024-05-13 13:40:00|68.01|65.61|68.29|65.89|68.58|66.18|68.01|65.61|0
1715607900000|2024-05-13 13:45:00|68.33|65.93|68.29|65.89|68.62|66.22|67.77|65.37|0
1715608200000|2024-05-13 13:50:00|68.25|65.85|68|65.6|68.29|65.89|67.92|65.52|0
1715608500000|2024-05-13 13:55:00|67.96|65.56|67.67|65.27|68.24|65.84|67.55|65.15|0
1715608800000|2024-05-13 14:00:00|67.69|65.29|67.67|65.27|67.95|65.55|67.67|65.27|0
1715609100000|2024-05-13 14:05:00|67.63|65.23|68.09|65.69|68.09|65.69|67.58|65.18|0
1715609400000|2024-05-13 14:10:00|68.13|65.73|68.29|65.89|68.5|66.1|68.09|65.69|0
1715609700000|2024-05-13 14:15:00|68.38|65.98|68.17|65.77|68.38|65.98|68|65.6|0
1715610000000|2024-05-13 14:20:00|68.25|65.85|67.96|65.56|68.29|65.89|67.96|65.56|0
1715610300000|2024-05-13 14:25:00|68|65.6|68.04|65.64|68.13|65.73|67.76|65.36|0
1715610600000|2024-05-13 14:30:00|68.08|65.68|68.66|66.26|68.83|66.43|68.08|65.68|0
1715610900000|2024-05-13 14:35:00|68.62|66.22|68.53|66.13|68.78|66.38|68.37|65.97|0
1715611200000|2024-05-13 14:40:00|68.49|66.09|68.61|66.21|68.78|66.38|68.41|66.01|0
1715611500000|2024-05-13 14:45:00|68.66|66.26|68.49|66.09|68.78|66.38|68.41|66.01|0
1715611800000|2024-05-13 14:50:00|68.45|66.05|68.69|66.29|68.74|66.34|68.45|66.05|0
1715612100000|2024-05-13 14:55:00|68.65|66.25|68.69|66.29|68.9|66.5|68.57|66.17|0
1715612400000|2024-05-13 15:00:00|68.65|66.25|68.94|66.54|69.15|66.75|68.61|66.21|0
1715612700000|2024-05-13 15:05:00|68.9|66.5|68.9|66.5|69.06|66.66|68.73|66.33|0
1715613000000|2024-05-13 15:10:00|68.86|66.46|68.56|66.16|68.9|66.5|68.48|66.08|0
1715613300000|2024-05-13 15:15:00|68.61|66.21|68.6|66.2|68.73|66.33|68.36|65.96|0
1715613600000|2024-05-13 15:20:00|68.56|66.16|68.73|66.33|69.02|66.62|68.56|66.16|0
1715613900000|2024-05-13 15:25:00|68.77|66.37|68.88|66.48|69.09|66.69|68.55|66.15|0
1715614200000|2024-05-13 15:30:00|68.96|66.56|68.92|66.52|69.76|67.36|68.8|66.4|0
1715614500000|2024-05-13 15:35:00|68.96|66.56|69.04|66.64|69.21|66.81|68.92|66.52|0
1715614800000|2024-05-13 15:40:00|69.08|66.68|69.08|66.68|69.21|66.81|68.96|66.56|0
1715615100000|2024-05-13 15:45:00|69.12|66.72|69.04|66.64|69.21|66.81|68.96|66.56|0
1715615400000|2024-05-13 15:50:00|69|66.6|68.58|66.18|69.04|66.64|68.58|66.18|0
1715615700000|2024-05-13 15:55:00|68.54|66.14|68.7|66.3|68.75|66.35|68.54|66.14|0
1715616000000|2024-05-13 16:00:00|68.75|66.35|68.46|66.06|68.75|66.35|68.46|66.06|0
1715616300000|2024-05-13 16:05:00|68.5|66.1|68.21|65.81|68.5|66.1|68.17|65.77|0
1715616600000|2024-05-13 16:10:00|68.17|65.77|68.49|66.09|68.49|66.09|68.17|65.77|0
1715616900000|2024-05-13 16:15:00|68.45|66.05|68.37|65.97|68.62|66.22|68.29|65.89|0
1715617200000|2024-05-13 16:20:00|68.41|66.01|68.33|65.93|68.45|66.05|68.24|65.84|0
1715617500000|2024-05-13 16:25:00|68.37|65.97|68.28|65.88|68.41|66.01|68.2|65.8|0
1715617800000|2024-05-13 16:30:00|68.32|65.92|68.28|65.88|68.36|65.96|68.2|65.8|0
1715618100000|2024-05-13 16:35:00|68.24|65.84|68.36|65.96|68.4|66|68.2|65.8|0
1715618400000|2024-05-13 16:40:00|68.32|65.92|68.49|66.09|68.61|66.21|68.28|65.88|0
1715618700000|2024-05-13 16:45:00|68.53|66.13|68.48|66.08|68.61|66.21|68.4|66|0
1715619000000|2024-05-13 16:50:00|68.53|66.13|68.61|66.21|68.65|66.25|68.36|65.96|0
1715619300000|2024-05-13 16:55:00|68.65|66.25|68.69|66.29|68.69|66.29|68.48|66.08|0
1715619600000|2024-05-13 17:00:00|68.77|66.37|69.35|66.95|69.35|66.95|68.77|66.37|0
1715619900000|2024-05-13 17:05:00|69.31|66.91|70.19|67.79|70.28|67.88|69.31|66.91|0
1715620200000|2024-05-13 17:10:00|70.23|67.83|69.73|67.33|70.87|68.47|69.73|67.33|0
1715620500000|2024-05-13 17:15:00|69.77|67.37|69.26|66.86|69.89|67.49|69.14|66.74|0
1715620800000|2024-05-13 17:20:00|69.18|66.78|69.14|66.74|69.31|66.91|68.93|66.53|0
1715621100000|2024-05-13 17:25:00|69.1|66.7|68.97|66.57|69.26|66.86|68.93|66.53|0
1715621400000|2024-05-13 17:30:00|69.01|66.61|69.3|66.9|69.34|66.94|68.93|66.53|0
1715621700000|2024-05-13 17:35:00|69.39|66.99|69.47|67.07|69.51|67.11|69.18|66.78|0
1715622000000|2024-05-13 17:40:00|69.51|67.11|69.51|67.11|69.68|67.28|69.38|66.98|0
1715622300000|2024-05-13 17:45:00|69.55|67.15|69.59|67.19|69.76|67.36|69.38|66.98|0
1715622600000|2024-05-13 17:50:00|69.63|67.23|69.46|67.06|69.72|67.32|69.42|67.02|0
1715622900000|2024-05-13 17:55:00|69.5|67.1|69.25|66.85|69.55|67.15|69.21|66.81|0
1715623200000|2024-05-13 18:00:00|69.29|66.89|69.67|67.27|69.88|67.48|69.29|66.89|0
1715623500000|2024-05-13 18:05:00|69.71|67.31|69.11|66.71|69.71|67.31|69.07|66.67|0
1715623800000|2024-05-13 18:10:00|69.16|66.76|69.07|66.67|69.2|66.8|68.9|66.5|0
1715624100000|2024-05-13 18:15:00|69.03|66.63|68.82|66.42|69.15|66.75|68.82|66.42|0
1715624400000|2024-05-13 18:20:00|68.78|66.38|68.82|66.42|68.9|66.5|68.69|66.29|0
1715624700000|2024-05-13 18:25:00|68.86|66.46|68.73|66.33|68.9|66.5|68.65|66.25|0
1715625000000|2024-05-13 18:30:00|68.77|66.37|68.61|66.21|68.98|66.58|68.57|66.17|0
1715625300000|2024-05-13 18:35:00|68.57|66.17|68.52|66.12|68.65|66.25|68.48|66.08|0
1715625600000|2024-05-13 18:40:00|68.56|66.16|68.48|66.08|68.69|66.29|68.48|66.08|0
1715625900000|2024-05-13 18:45:00|68.52|66.12|68.85|66.45|68.85|66.45|68.4|66|0
1715626200000|2024-05-13 18:50:00|68.81|66.41|68.85|66.45|68.94|66.54|68.64|66.24|0
1715626500000|2024-05-13 18:55:00|68.89|66.49|68.52|66.12|68.93|66.53|68.52|66.12|0
1715626800000|2024-05-13 19:00:00|68.56|66.16|68.43|66.03|68.6|66.2|68.31|65.91|0
1715627100000|2024-05-13 19:05:00|68.47|66.07|68.68|66.28|68.72|66.32|68.43|66.03|0
1715627400000|2024-05-13 19:10:00|68.76|66.36|68.47|66.07|68.8|66.4|68.39|65.99|0
1715627700000|2024-05-13 19:15:00|68.43|66.03|68.22|65.82|68.47|66.07|68.18|65.78|0
1715628000000|2024-05-13 19:20:00|68.18|65.78|68.84|66.44|68.84|66.44|68.14|65.74|0
1715628300000|2024-05-13 19:25:00|68.8|66.4|68.72|66.32|69.18|66.78|68.63|66.23|0
1715628600000|2024-05-13 19:30:00|68.67|66.27|68.47|66.07|68.8|66.4|68.43|66.03|0
1715628900000|2024-05-13 19:35:00|68.51|66.11|68.34|65.94|68.55|66.15|68.22|65.82|0
1715629200000|2024-05-13 19:40:00|68.3|65.9|68.34|65.94|68.59|66.19|68.3|65.9|0
1715629500000|2024-05-13 19:45:00|68.38|65.98|68.79|66.39|68.84|66.44|68.38|65.98|0
1715629800000|2024-05-13 19:50:00|68.67|66.27|68.63|66.23|68.84|66.44|68.34|65.94|0
1715630100000|2024-05-13 19:55:00|68.79|66.39|68.38|65.98|68.92|66.52|68.34|65.94|0
1715630400000|2024-05-13 20:00:00|68.46|66.06|68.75|66.35|68.75|66.35|68.17|65.77|0
1715630700000|2024-05-13 20:05:00|68.79|66.39|69|66.6|69|66.6|68.79|66.39|0
1715631000000|2024-05-13 20:10:00|68.95|66.55|68.95|66.55|69.04|66.64|68.87|66.47|0
1715631300000|2024-05-13 20:15:00|68.99|66.59|68.91|66.51|68.99|66.59|68.91|66.51|0
1715631600000|2024-05-13 20:20:00|68.95|66.55|68.91|66.51|68.99|66.59|68.91|66.51|0
1715631900000|2024-05-13 20:25:00|68.87|66.47|68.87|66.47|68.91|66.51|68.83|66.43|0
1715632200000|2024-05-13 20:30:00|68.82|66.42|68.95|66.55|68.95|66.55|68.82|66.42|0
1715632500000|2024-05-13 20:35:00|68.91|66.51|68.9|66.5|68.91|66.51|68.86|66.46|0
1715632800000|2024-05-13 20:40:00|68.93|66.53|68.99|66.59|69.03|66.63|68.9|66.5|0
1715633100000|2024-05-13 20:45:00|68.94|66.54|69.03|66.63|69.03|66.63|68.94|66.54|0
1715633400000|2024-05-13 20:50:00|69.07|66.67|68.98|66.58|69.07|66.67|68.98|66.58|0
1715633700000|2024-05-13 20:55:00|68.94|66.54|68.88|66.48|69.02|66.62|68.86|66.46|0
1715634000000|2024-05-13 21:00:00|68.9|66.5|68.9|66.5|68.93|66.53|68.89|66.49|0
1715634300000|2024-05-13 21:05:00|68.89|66.49|68.9|66.5|68.91|66.51|68.89|66.49|0
1715634600000|2024-05-13 21:10:00|68.89|66.49|68.86|66.46|68.89|66.49|68.85|66.45|0
1715634900000|2024-05-13 21:15:00|68.81|66.41|68.81|66.41|68.83|66.43|68.8|66.4|0
1715635200000|2024-05-13 21:20:00|68.82|66.42|68.82|66.42|68.86|66.46|68.82|66.42|0
1715635800000|2024-05-13 21:30:00|68.8|66.4|68.8|66.4|68.8|66.4|68.8|66.4|0
1715636100000|2024-05-13 21:35:00|68.81|66.41|68.8|66.4|68.81|66.41|68.8|66.4|0
1715636400000|2024-05-13 21:40:00|68.79|66.39|68.8|66.4|68.8|66.4|68.79|66.39|0
1715636700000|2024-05-13 21:45:00|68.79|66.39|68.79|66.39|68.79|66.39|68.79|66.39|0
1715637000000|2024-05-13 21:50:00|68.8|66.4|68.79|66.39|68.8|66.4|68.79|66.39|0
1715637300000|2024-05-13 21:55:00|68.8|66.4|68.86|66.46|68.9|66.5|68.8|66.4|0
1715637600000|2024-05-13 22:00:00|68.95|66.55|68.86|66.46|69.01|66.61|68.82|66.42|0
1715637900000|2024-05-13 22:05:00|68.84|66.44|68.84|66.44|68.92|66.52|68.84|66.44|0
1715638200000|2024-05-13 22:10:00|68.82|66.42|68.75|66.35|68.84|66.44|68.75|66.35|0
1715638500000|2024-05-13 22:15:00|68.79|66.39|68.63|66.23|68.79|66.39|68.63|66.23|0
1715638800000|2024-05-13 22:20:00|68.83|66.43|69|66.6|69|66.6|68.71|66.31|0
1715639100000|2024-05-13 22:25:00|68.96|66.56|68.92|66.52|69|66.6|68.83|66.43|0
1715639400000|2024-05-13 22:30:00|68.87|66.47|68.89|66.49|68.96|66.56|68.83|66.43|0
1715639700000|2024-05-13 22:35:00|68.91|66.51|68.75|66.35|68.91|66.51|68.75|66.35|0
1715640000000|2024-05-13 22:40:00|68.79|66.39|68.77|66.37|68.83|66.43|68.74|66.34|0
1715640300000|2024-05-13 22:45:00|68.79|66.39|68.7|66.3|68.79|66.39|68.7|66.3|0
1715640600000|2024-05-13 22:50:00|68.68|66.28|68.66|66.26|68.74|66.34|68.66|66.26|0
1715640900000|2024-05-13 22:55:00|68.7|66.3|68.68|66.28|68.7|66.3|68.62|66.22|0
1715641200000|2024-05-13 23:00:00|68.7|66.3|68.74|66.34|68.78|66.38|68.7|66.3|0
1715641500000|2024-05-13 23:05:00|68.76|66.36|68.78|66.38|68.78|66.38|68.74|66.34|0
1715641800000|2024-05-13 23:10:00|68.74|66.34|68.74|66.34|68.74|66.34|68.69|66.29|0
1715642100000|2024-05-13 23:15:00|68.76|66.36|68.73|66.33|68.76|66.36|68.69|66.29|0
1715642400000|2024-05-13 23:20:00|68.69|66.29|68.69|66.29|68.69|66.29|68.69|66.29|0
1715642700000|2024-05-13 23:25:00|68.65|66.25|68.61|66.21|68.65|66.25|68.61|66.21|0
1715643000000|2024-05-13 23:30:00|68.65|66.25|68.65|66.25|68.65|66.25|68.61|66.21|0
1715643300000|2024-05-13 23:35:00|68.69|66.29|68.65|66.25|68.69|66.29|68.65|66.25|0
1715643600000|2024-05-13 23:40:00|68.6|66.2|68.56|66.16|68.6|66.2|68.56|66.16|0
1715643900000|2024-05-13 23:45:00|68.52|66.12|68.48|66.08|68.52|66.12|68.48|66.08|0
1715644200000|2024-05-13 23:50:00|68.52|66.12|68.56|66.16|68.6|66.2|68.5|66.1|0
1715644500000|2024-05-13 23:55:00|68.52|66.12|68.6|66.2|68.6|66.2|68.52|66.12|0
1715644800000|2024-05-14 00:00:00|68.56|66.16|68.6|66.2|68.64|66.24|68.51|66.11|0
1715645100000|2024-05-14 00:05:00|68.64|66.24|68.47|66.07|68.64|66.24|68.47|66.07|0
1715645400000|2024-05-14 00:10:00|68.51|66.11|68.47|66.07|68.51|66.11|68.43|66.03|0
1715645700000|2024-05-14 00:15:00|68.51|66.11|68.55|66.15|68.55|66.15|68.51|66.11|0
1715646000000|2024-05-14 00:20:00|68.51|66.11|68.38|65.98|68.51|66.11|68.34|65.94|0
1715646300000|2024-05-14 00:25:00|68.41|66.01|68.4|66|68.43|66.03|68.38|65.98|0
1715646600000|2024-05-14 00:30:00|68.38|65.98|68.51|66.11|68.51|66.11|68.38|65.98|0
1715646900000|2024-05-14 00:35:00|68.46|66.06|68.38|65.98|68.51|66.11|68.38|65.98|0
1715647200000|2024-05-14 00:40:00|68.42|66.02|68.63|66.23|68.63|66.23|68.42|66.02|0
1715647500000|2024-05-14 00:45:00|68.67|66.27|68.83|66.43|68.88|66.48|68.63|66.23|0
1715647800000|2024-05-14 00:50:00|68.88|66.48|68.71|66.31|68.88|66.48|68.71|66.31|0
1715648100000|2024-05-14 00:55:00|68.73|66.33|68.71|66.31|68.79|66.39|68.67|66.27|0
1715648400000|2024-05-14 01:00:00|68.75|66.35|68.62|66.22|68.75|66.35|68.62|66.22|0
1715648700000|2024-05-14 01:05:00|68.66|66.26|68.75|66.35|68.79|66.39|68.62|66.22|0
1715649000000|2024-05-14 01:10:00|68.77|66.37|68.91|66.51|68.95|66.55|68.77|66.37|0
1715649300000|2024-05-14 01:15:00|68.95|66.55|68.91|66.51|68.99|66.59|68.87|66.47|0
1715649600000|2024-05-14 01:20:00|68.87|66.47|68.95|66.55|68.99|66.59|68.87|66.47|0
1715649900000|2024-05-14 01:25:00|68.91|66.51|68.91|66.51|68.99|66.59|68.91|66.51|0
1715650200000|2024-05-14 01:30:00|68.95|66.55|68.9|66.5|68.97|66.57|68.9|66.5|0
1715650500000|2024-05-14 01:35:00|68.86|66.46|68.9|66.5|68.95|66.55|68.76|66.36|0
1715650800000|2024-05-14 01:40:00|68.92|66.52|68.86|66.46|69.03|66.63|68.86|66.46|0
1715651100000|2024-05-14 01:45:00|68.9|66.5|68.84|66.44|68.9|66.5|68.82|66.42|0
1715651400000|2024-05-14 01:50:00|68.82|66.42|68.82|66.42|68.86|66.46|68.73|66.33|0
1715651700000|2024-05-14 01:55:00|68.77|66.37|68.77|66.37|68.82|66.42|68.73|66.33|0
1715652000000|2024-05-14 02:00:00|68.73|66.33|68.79|66.39|68.81|66.41|68.71|66.31|0
1715652300000|2024-05-14 02:05:00|68.81|66.41|68.77|66.37|68.85|66.45|68.77|66.37|0
1715652600000|2024-05-14 02:10:00|68.73|66.33|68.77|66.37|68.83|66.43|68.73|66.33|0
1715652900000|2024-05-14 02:15:00|68.73|66.33|68.77|66.37|68.81|66.41|68.73|66.33|0
1715653200000|2024-05-14 02:20:00|68.72|66.32|68.77|66.37|68.77|66.37|68.72|66.32|0
1715653500000|2024-05-14 02:25:00|68.81|66.41|68.76|66.36|68.85|66.45|68.76|66.36|0
1715653800000|2024-05-14 02:30:00|68.79|66.39|68.72|66.32|68.81|66.41|68.72|66.32|0
1715654100000|2024-05-14 02:35:00|68.76|66.36|68.72|66.32|68.8|66.4|68.72|66.32|0
1715654400000|2024-05-14 02:40:00|68.76|66.36|68.72|66.32|68.76|66.36|68.72|66.32|0
1715654700000|2024-05-14 02:45:00|68.68|66.28|68.84|66.44|68.84|66.44|68.68|66.28|0
1715655000000|2024-05-14 02:50:00|68.8|66.4|68.84|66.44|68.84|66.44|68.8|66.4|0
1715655300000|2024-05-14 02:55:00|68.88|66.48|68.92|66.52|68.92|66.52|68.88|66.48|0
1715655600000|2024-05-14 03:00:00|68.88|66.48|68.88|66.48|68.92|66.52|68.88|66.48|0
1715655900000|2024-05-14 03:05:00|68.92|66.52|68.96|66.56|68.96|66.56|68.88|66.48|0
1715656200000|2024-05-14 03:10:00|68.92|66.52|68.88|66.48|68.92|66.52|68.88|66.48|0
1715656500000|2024-05-14 03:15:00|68.92|66.52|68.87|66.47|68.96|66.56|68.87|66.47|0
1715656800000|2024-05-14 03:20:00|68.83|66.43|69.04|66.64|69.04|66.64|68.83|66.43|0
1715657100000|2024-05-14 03:25:00|69.08|66.68|69.04|66.64|69.08|66.68|69.04|66.64|0
1715657400000|2024-05-14 03:30:00|69.08|66.68|69.08|66.68|69.08|66.68|69.04|66.64|0
1715657700000|2024-05-14 03:35:00|69.12|66.72|68.99|66.59|69.12|66.72|68.99|66.59|0
1715658000000|2024-05-14 03:40:00|68.95|66.55|69.03|66.63|69.03|66.63|68.91|66.51|0
1715658300000|2024-05-14 03:45:00|68.99|66.59|68.99|66.59|69.08|66.68|68.95|66.55|0
1715658600000|2024-05-14 03:50:00|69.03|66.63|69.07|66.67|69.12|66.72|68.99|66.59|0
1715658900000|2024-05-14 03:55:00|69.11|66.71|68.99|66.59|69.11|66.71|68.99|66.59|0
1715659200000|2024-05-14 04:00:00|69.03|66.63|69.07|66.67|69.09|66.69|69.03|66.63|0
1715659500000|2024-05-14 04:05:00|69.03|66.63|68.94|66.54|69.03|66.63|68.94|66.54|0
1715659800000|2024-05-14 04:10:00|68.99|66.59|68.98|66.58|68.99|66.59|68.94|66.54|0
1715660100000|2024-05-14 04:15:00|69.03|66.63|68.98|66.58|69.03|66.63|68.94|66.54|0
1715660400000|2024-05-14 04:20:00|68.94|66.54|68.94|66.54|68.98|66.58|68.9|66.5|0
1715660700000|2024-05-14 04:25:00|68.98|66.58|68.86|66.46|68.98|66.58|68.86|66.46|0
1715661000000|2024-05-14 04:30:00|68.9|66.5|68.81|66.41|68.9|66.5|68.79|66.39|0
1715661300000|2024-05-14 04:35:00|68.79|66.39|68.81|66.41|68.85|66.45|68.73|66.33|0
1715661600000|2024-05-14 04:40:00|68.77|66.37|68.81|66.41|68.81|66.41|68.77|66.37|0
1715661900000|2024-05-14 04:45:00|68.77|66.37|68.81|66.41|68.81|66.41|68.73|66.33|0
1715662200000|2024-05-14 04:50:00|68.85|66.45|68.85|66.45|68.85|66.45|68.85|66.45|0
1715662500000|2024-05-14 04:55:00|68.89|66.49|68.85|66.45|68.89|66.49|68.81|66.41|0
1715662800000|2024-05-14 05:00:00|68.8|66.4|68.76|66.36|68.85|66.45|68.76|66.36|0
1715663100000|2024-05-14 05:05:00|68.72|66.32|68.8|66.4|68.8|66.4|68.72|66.32|0
1715663400000|2024-05-14 05:10:00|68.76|66.36|68.72|66.32|68.82|66.42|68.72|66.32|0
1715663700000|2024-05-14 05:15:00|68.76|66.36|68.63|66.23|68.76|66.36|68.59|66.19|0
1715664000000|2024-05-14 05:20:00|68.59|66.19|68.47|66.07|68.59|66.19|68.42|66.02|0
1715664300000|2024-05-14 05:25:00|68.42|66.02|68.55|66.15|68.55|66.15|68.38|65.98|0
1715664600000|2024-05-14 05:30:00|68.51|66.11|68.59|66.19|68.63|66.23|68.51|66.11|0
1715664900000|2024-05-14 05:35:00|68.55|66.15|68.46|66.06|68.63|66.23|68.42|66.02|0
1715665200000|2024-05-14 05:40:00|68.44|66.04|68.54|66.14|68.63|66.23|68.42|66.02|0
1715665500000|2024-05-14 05:45:00|68.58|66.18|68.54|66.14|68.63|66.23|68.46|66.06|0
1715665800000|2024-05-14 05:50:00|68.5|66.1|68.54|66.14|68.54|66.14|68.5|66.1|0
1715666100000|2024-05-14 05:55:00|68.5|66.1|68.29|65.89|68.5|66.1|68.29|65.89|0
1715666400000|2024-05-14 06:00:00|68.37|65.97|68.41|66.01|68.46|66.06|68.29|65.89|0
1715666700000|2024-05-14 06:05:00|68.45|66.05|68.39|65.99|68.45|66.05|68.29|65.89|0
1715667000000|2024-05-14 06:10:00|68.37|65.97|68.33|65.93|68.41|66.01|68.25|65.85|0
1715667300000|2024-05-14 06:15:00|68.37|65.97|68.59|66.19|68.63|66.23|68.29|65.89|0
1715667600000|2024-05-14 06:20:00|68.57|66.17|68.67|66.27|68.71|66.31|68.57|66.17|0
1715667900000|2024-05-14 06:25:00|68.71|66.31|68.75|66.35|68.75|66.35|68.67|66.27|0
1715668200000|2024-05-14 06:30:00|68.71|66.31|68.67|66.27|68.83|66.43|68.67|66.27|0
1715668500000|2024-05-14 06:35:00|68.69|66.29|68.62|66.22|68.71|66.31|68.58|66.18|0
1715668800000|2024-05-14 06:40:00|68.66|66.26|68.58|66.18|68.66|66.26|68.56|66.16|0
1715669100000|2024-05-14 06:45:00|68.62|66.22|68.62|66.22|68.66|66.26|68.58|66.18|0
1715669400000|2024-05-14 06:50:00|68.66|66.26|68.66|66.26|68.7|66.3|68.66|66.26|0
1715669700000|2024-05-14 06:55:00|68.68|66.28|68.7|66.3|68.74|66.34|68.66|66.26|0
1715670000000|2024-05-14 07:00:00|68.74|66.34|68.82|66.42|68.82|66.42|68.7|66.3|0
1715670300000|2024-05-14 07:05:00|68.86|66.46|68.86|66.46|68.95|66.55|68.7|66.3|0
1715670600000|2024-05-14 07:10:00|68.82|66.42|68.74|66.34|68.86|66.46|68.7|66.3|0
1715670900000|2024-05-14 07:15:00|68.72|66.32|68.65|66.25|68.82|66.42|68.65|66.25|0
1715671200000|2024-05-14 07:20:00|68.69|66.29|68.65|66.25|68.74|66.34|68.57|66.17|0
1715671500000|2024-05-14 07:25:00|68.61|66.21|68.69|66.29|68.69|66.29|68.57|66.17|0
1715671800000|2024-05-14 07:30:00|68.67|66.27|68.86|66.46|68.9|66.5|68.65|66.25|0
1715672100000|2024-05-14 07:35:00|68.81|66.41|68.69|66.29|68.9|66.5|68.67|66.27|0
1715672400000|2024-05-14 07:40:00|68.65|66.25|68.6|66.2|68.69|66.29|68.56|66.16|0
1715672700000|2024-05-14 07:45:00|68.63|66.23|68.6|66.2|68.69|66.29|68.58|66.18|0
1715673000000|2024-05-14 07:50:00|68.56|66.16|68.56|66.16|68.6|66.2|68.44|66.04|0
1715673300000|2024-05-14 07:55:00|68.52|66.12|68.52|66.12|68.58|66.18|68.48|66.08|0
1715673600000|2024-05-14 08:00:00|68.48|66.08|68.47|66.07|68.6|66.2|68.43|66.03|0
1715673900000|2024-05-14 08:05:00|68.52|66.12|68.64|66.24|68.64|66.24|68.47|66.07|0
1715674200000|2024-05-14 08:10:00|68.68|66.28|68.6|66.2|68.68|66.28|68.56|66.16|0
1715674500000|2024-05-14 08:15:00|68.64|66.24|68.51|66.11|68.64|66.24|68.47|66.07|0
1715674800000|2024-05-14 08:20:00|68.47|66.07|68.34|65.94|68.51|66.11|68.34|65.94|0
1715675100000|2024-05-14 08:25:00|68.39|65.99|68.43|66.03|68.43|66.03|68.3|65.9|0
1715675400000|2024-05-14 08:30:00|68.47|66.07|68.3|65.9|68.47|66.07|68.26|65.86|0
1715675700000|2024-05-14 08:35:00|68.26|65.86|68.3|65.9|68.3|65.9|68.22|65.82|0
1715676000000|2024-05-14 08:40:00|68.34|65.94|68.42|66.02|68.42|66.02|68.26|65.86|0
1715676300000|2024-05-14 08:45:00|68.38|65.98|68.34|65.94|68.42|66.02|68.3|65.9|0
1715676600000|2024-05-14 08:50:00|68.3|65.9|68.34|65.94|68.38|65.98|68.29|65.89|0
1715676900000|2024-05-14 08:55:00|68.29|65.89|68.29|65.89|68.34|65.94|68.25|65.85|0
1715677200000|2024-05-14 09:00:00|68.33|65.93|68.42|66.02|68.42|66.02|68.25|65.85|0
1715677500000|2024-05-14 09:05:00|68.4|66|68.25|65.85|68.42|66.02|68.25|65.85|0
1715677800000|2024-05-14 09:10:00|68.27|65.87|68.25|65.85|68.29|65.89|68.13|65.73|0
1715678100000|2024-05-14 09:15:00|68.21|65.81|68.33|65.93|68.37|65.97|68.21|65.81|0
1715678400000|2024-05-14 09:20:00|68.29|65.89|68.33|65.93|68.37|65.97|68.29|65.89|0
1715678700000|2024-05-14 09:25:00|68.35|65.95|68.41|66.01|68.45|66.05|68.33|65.93|0
1715679000000|2024-05-14 09:30:00|68.45|66.05|68.53|66.13|68.53|66.13|68.45|66.05|0
1715679300000|2024-05-14 09:35:00|68.57|66.17|68.53|66.13|68.65|66.25|68.53|66.13|0
1715679600000|2024-05-14 09:40:00|68.49|66.09|68.53|66.13|68.57|66.17|68.49|66.09|0
1715679900000|2024-05-14 09:45:00|68.57|66.17|68.44|66.04|68.61|66.21|68.44|66.04|0
1715680200000|2024-05-14 09:50:00|68.47|66.07|68.4|66|68.49|66.09|68.32|65.92|0
1715680500000|2024-05-14 09:55:00|68.36|65.96|68.24|65.84|68.36|65.96|68.24|65.84|0
1715680800000|2024-05-14 10:00:00|68.4|66|68.32|65.92|68.48|66.08|68.23|65.83|0
1715681100000|2024-05-14 10:05:00|68.36|65.96|68.44|66.04|68.44|66.04|68.32|65.92|0
1715681400000|2024-05-14 10:10:00|68.48|66.08|68.5|66.1|68.52|66.12|68.44|66.04|0
1715681700000|2024-05-14 10:15:00|68.48|66.08|68.48|66.08|68.56|66.16|68.44|66.04|0
1715682000000|2024-05-14 10:20:00|68.52|66.12|68.43|66.03|68.52|66.12|68.43|66.03|0
1715682300000|2024-05-14 10:25:00|68.48|66.08|68.43|66.03|68.48|66.08|68.39|65.99|0
1715682600000|2024-05-14 10:30:00|68.39|65.99|68.51|66.11|68.51|66.11|68.39|65.99|0
1715682900000|2024-05-14 10:35:00|68.47|66.07|68.51|66.11|68.55|66.15|68.43|66.03|0
1715683200000|2024-05-14 10:40:00|68.53|66.13|68.39|65.99|68.53|66.13|68.35|65.95|0
1715683500000|2024-05-14 10:45:00|68.35|65.95|68.39|65.99|68.39|65.99|68.3|65.9|0
1715683800000|2024-05-14 10:50:00|68.34|65.94|68.18|65.78|68.34|65.94|68.14|65.74|0
1715684100000|2024-05-14 10:55:00|68.22|65.82|68.69|66.29|68.78|66.38|68.22|65.82|0
1715684400000|2024-05-14 11:00:00|68.74|66.34|68.73|66.33|68.78|66.38|68.65|66.25|0
1715684700000|2024-05-14 11:05:00|68.78|66.38|68.94|66.54|68.94|66.54|68.73|66.33|0
1715685000000|2024-05-14 11:10:00|68.9|66.5|68.69|66.29|68.94|66.54|68.65|66.25|0
1715685300000|2024-05-14 11:15:00|68.65|66.25|68.65|66.25|68.77|66.37|68.65|66.25|0
1715685600000|2024-05-14 11:20:00|68.63|66.23|68.69|66.29|68.73|66.33|68.61|66.21|0
1715685900000|2024-05-14 11:25:00|68.73|66.33|68.89|66.49|68.89|66.49|68.65|66.25|0
1715686200000|2024-05-14 11:30:00|68.93|66.53|68.97|66.57|69.06|66.66|68.93|66.53|0
1715686500000|2024-05-14 11:35:00|69.02|66.62|68.93|66.53|69.02|66.62|68.81|66.41|0
1715686800000|2024-05-14 11:40:00|68.89|66.49|68.81|66.41|68.93|66.53|68.76|66.36|0
1715687100000|2024-05-14 11:45:00|68.85|66.45|68.89|66.49|68.89|66.49|68.76|66.36|0
1715687400000|2024-05-14 11:50:00|68.91|66.51|68.84|66.44|68.93|66.53|68.8|66.4|0
1715687700000|2024-05-14 11:55:00|68.89|66.49|68.84|66.44|68.93|66.53|68.84|66.44|0
1715688000000|2024-05-14 12:00:00|68.93|66.53|68.78|66.38|69.09|66.69|68.76|66.36|0
1715688300000|2024-05-14 12:05:00|68.76|66.36|68.72|66.32|68.76|66.36|68.63|66.23|0
1715688600000|2024-05-14 12:10:00|68.76|66.36|68.63|66.23|68.76|66.36|68.55|66.15|0
1715688900000|2024-05-14 12:15:00|68.67|66.27|68.63|66.23|68.71|66.31|68.59|66.19|0
1715689200000|2024-05-14 12:20:00|68.59|66.19|68.46|66.06|68.59|66.19|68.3|65.9|0
1715689500000|2024-05-14 12:25:00|68.51|66.11|68.54|66.14|68.59|66.19|68.38|65.98|0
1715689800000|2024-05-14 12:30:00|71.57|69.17|70.6|68.2|73.13|70.73|70.22|67.82|0
1715690100000|2024-05-14 12:35:00|70.56|68.16|69.86|67.46|70.85|68.45|69.25|66.85|0
1715690400000|2024-05-14 12:40:00|69.8|67.4|69.21|66.81|69.8|67.4|68.96|66.56|0
1715690700000|2024-05-14 12:45:00|69.29|66.89|70.88|68.48|70.88|68.48|69.08|66.68|0
1715691000000|2024-05-14 12:50:00|69.28|66.88|68.69|66.29|69.28|66.88|68.61|66.21|0
1715691300000|2024-05-14 12:55:00|68.73|66.33|68.94|66.54|69.02|66.62|68.4|66|0
1715691600000|2024-05-14 13:00:00|68.9|66.5|69.48|67.08|69.52|67.12|68.9|66.5|0
1715691900000|2024-05-14 13:05:00|69.44|67.04|69.06|66.66|69.48|67.08|68.9|66.5|0
1715692200000|2024-05-14 13:10:00|68.98|66.58|68.57|66.17|69.14|66.74|68.33|65.93|0
1715692500000|2024-05-14 13:15:00|68.53|66.13|68.65|66.25|68.7|66.3|68.28|65.88|0
1715692800000|2024-05-14 13:20:00|68.61|66.21|68.82|66.42|68.99|66.59|68.53|66.13|0
1715693100000|2024-05-14 13:25:00|68.86|66.46|68.78|66.38|68.98|66.58|68.65|66.25|0
1715693400000|2024-05-14 13:30:00|68.65|66.25|68.94|66.54|68.98|66.58|68.28|65.88|0
1715693700000|2024-05-14 13:35:00|69.11|66.71|68.57|66.17|69.19|66.79|68.48|66.08|0
1715694000000|2024-05-14 13:40:00|68.53|66.13|68.11|65.71|68.65|66.25|67.91|65.51|0
1715694300000|2024-05-14 13:45:00|68.07|65.67|68.62|66.22|68.66|66.26|67.91|65.51|0
1715694600000|2024-05-14 13:50:00|68.49|66.09|68.45|66.05|68.66|66.26|68.29|65.89|0
1715694900000|2024-05-14 13:55:00|68.41|66.01|68.95|66.55|68.99|66.59|68.41|66.01|0
1715695200000|2024-05-14 14:00:00|68.9|66.5|68.65|66.25|68.99|66.59|68.37|65.97|0
1715695500000|2024-05-14 14:05:00|68.7|66.3|67.95|65.55|68.9|66.5|67.95|65.55|0
1715695800000|2024-05-14 14:10:00|67.87|65.47|68.32|65.92|68.45|66.05|67.75|65.35|0
1715696100000|2024-05-14 14:15:00|68.28|65.88|69.19|66.79|69.31|66.91|68.2|65.8|0
1715696400000|2024-05-14 14:20:00|69.15|66.75|67.24|64.84|69.15|66.75|67.24|64.84|0
1715696700000|2024-05-14 14:25:00|67.2|64.8|67.12|64.72|67.56|65.16|66.76|64.36|0
1715697000000|2024-05-14 14:30:00|67.16|64.76|67.45|65.05|67.61|65.21|67.08|64.68|0
1715697300000|2024-05-14 14:35:00|67.49|65.09|68.18|65.78|69.59|67.19|67.41|65.01|0
1715697600000|2024-05-14 14:40:00|68.23|65.83|68.1|65.7|68.85|66.45|68.1|65.7|0
1715697900000|2024-05-14 14:45:00|68.14|65.74|68.14|65.74|68.51|66.11|67.89|65.49|0
1715698200000|2024-05-14 14:50:00|68.18|65.78|68.06|65.66|68.26|65.86|67.73|65.33|0
1715698500000|2024-05-14 14:55:00|68.02|65.62|67.07|64.67|68.14|65.74|67.07|64.67|0
1715698800000|2024-05-14 15:00:00|67.03|64.63|67.23|64.83|67.44|65.04|66.87|64.47|0
1715699100000|2024-05-14 15:05:00|67.27|64.87|67.5|65.1|67.55|65.15|66.99|64.59|0
1715699400000|2024-05-14 15:10:00|67.46|65.06|67.5|65.1|67.63|65.23|67.42|65.02|0
1715699700000|2024-05-14 15:15:00|67.46|65.06|67.67|65.27|67.71|65.31|66.93|64.53|0
1715700000000|2024-05-14 15:20:00|67.62|65.22|67.66|65.26|67.83|65.43|67.54|65.14|0
1715700300000|2024-05-14 15:25:00|67.75|65.35|67.25|64.85|67.79|65.39|67.25|64.85|0
1715700600000|2024-05-14 15:30:00|67.34|64.94|68.11|65.71|68.11|65.71|67.34|64.94|0
1715700900000|2024-05-14 15:35:00|68.07|65.67|68.32|65.92|68.44|66.04|68.07|65.67|0
1715701200000|2024-05-14 15:40:00|68.28|65.88|68.44|66.04|68.56|66.16|67.99|65.59|0
1715701500000|2024-05-14 15:45:00|68.4|66|68.4|66|68.81|66.41|68.31|65.91|0
1715701800000|2024-05-14 15:50:00|68.44|66.04|68.39|65.99|68.48|66.08|68.15|65.75|0
1715702100000|2024-05-14 15:55:00|68.35|65.95|68.64|66.24|68.68|66.28|68.31|65.91|0
1715702400000|2024-05-14 16:00:00|68.72|66.32|68.72|66.32|68.89|66.49|68.56|66.16|0
1715702700000|2024-05-14 16:05:00|68.76|66.36|68.43|66.03|68.81|66.41|68.35|65.95|0
1715703000000|2024-05-14 16:10:00|68.39|65.99|68.55|66.15|68.64|66.24|68.31|65.91|0
1715703300000|2024-05-14 16:15:00|68.51|66.11|68.68|66.28|68.76|66.36|68.51|66.11|0
1715703600000|2024-05-14 16:20:00|68.72|66.32|69.01|66.61|69.09|66.69|68.64|66.24|0
1715703900000|2024-05-14 16:25:00|69.05|66.65|68.88|66.48|69.09|66.69|68.84|66.44|0
1715704200000|2024-05-14 16:30:00|68.92|66.52|68.96|66.56|69.13|66.73|68.84|66.44|0
1715704500000|2024-05-14 16:35:00|68.92|66.52|69.13|66.73|69.21|66.81|68.8|66.4|0
1715704800000|2024-05-14 16:40:00|69.17|66.77|69.17|66.77|69.21|66.81|68.92|66.52|0
1715705100000|2024-05-14 16:45:00|69.21|66.81|69.08|66.68|69.29|66.89|68.96|66.56|0
1715705400000|2024-05-14 16:50:00|69.04|66.64|69.08|66.68|69.17|66.77|68.71|66.31|0
1715705700000|2024-05-14 16:55:00|69.04|66.64|68.83|66.43|69.08|66.68|68.79|66.39|0
1715706000000|2024-05-14 17:00:00|68.79|66.39|69.08|66.68|69.33|66.93|68.75|66.35|0
1715706300000|2024-05-14 17:05:00|69.04|66.64|69.24|66.84|69.45|67.05|69.04|66.64|0
1715706600000|2024-05-14 17:10:00|69.29|66.89|69.33|66.93|69.41|67.01|69.04|66.64|0
1715706900000|2024-05-14 17:15:00|69.37|66.97|69.08|66.68|69.49|67.09|69.08|66.68|0
1715707200000|2024-05-14 17:20:00|69.12|66.72|68.37|65.97|69.28|66.88|68.29|65.89|0
1715707500000|2024-05-14 17:25:00|68.41|66.01|68.08|65.68|68.41|66.01|68.04|65.64|0
1715707800000|2024-05-14 17:30:00|68.04|65.64|68.12|65.72|68.21|65.81|67.96|65.56|0
1715708100000|2024-05-14 17:35:00|68.16|65.76|67.96|65.56|68.16|65.76|67.83|65.43|0
1715708400000|2024-05-14 17:40:00|67.91|65.51|67.46|65.06|67.91|65.51|67.38|64.98|0
1715708700000|2024-05-14 17:45:00|67.5|65.1|67.71|65.31|67.71|65.31|67.46|65.06|0
1715709000000|2024-05-14 17:50:00|67.67|65.27|67.66|65.26|67.95|65.55|67.62|65.22|0
1715709300000|2024-05-14 17:55:00|67.7|65.3|67.7|65.3|67.87|65.47|67.58|65.18|0
1715709600000|2024-05-14 18:00:00|67.66|65.26|67.33|64.93|67.74|65.34|67.33|64.93|0
1715709900000|2024-05-14 18:05:00|67.37|64.97|67.05|64.65|67.46|65.06|66.92|64.52|0
1715710200000|2024-05-14 18:10:00|67.59|65.19|65.76|63.36|67.63|65.23|65.56|63.16|0
1715710500000|2024-05-14 18:15:00|65.68|63.28|65.55|63.15|65.76|63.36|65.47|63.07|0
1715710800000|2024-05-14 18:20:00|65.51|63.11|65.43|63.03|65.59|63.19|65.43|63.03|0
1715711100000|2024-05-14 18:25:00|65.47|63.07|65.47|63.07|65.63|63.23|65.43|63.03|0
1715711400000|2024-05-14 18:30:00|65.51|63.11|64.87|62.47|65.67|63.27|64.75|62.35|0
1715711700000|2024-05-14 18:35:00|64.79|62.39|64.44|62.04|65.03|62.63|64.4|62|0
1715712000000|2024-05-14 18:40:00|64.4|62|65.15|62.75|65.15|62.75|63.57|61.17|0
1715712300000|2024-05-14 18:45:00|65.27|62.87|65.34|62.94|65.66|63.26|65.22|62.82|0
1715712600000|2024-05-14 18:50:00|65.3|62.9|65.18|62.78|65.54|63.14|65.14|62.74|0
1715712900000|2024-05-14 18:55:00|65.22|62.82|65.02|62.62|65.22|62.82|64.87|62.47|0
1715713200000|2024-05-14 19:00:00|64.98|62.58|65.1|62.7|65.22|62.82|64.83|62.43|0
1715713500000|2024-05-14 19:05:00|65.14|62.74|65.14|62.74|65.46|63.06|65.14|62.74|0
1715713800000|2024-05-14 19:10:00|65.1|62.7|65.14|62.74|65.18|62.78|64.78|62.38|0
1715714100000|2024-05-14 19:15:00|65.18|62.78|64.7|62.3|65.3|62.9|64.58|62.18|0
1715714400000|2024-05-14 19:20:00|64.74|62.34|64.58|62.18|64.82|62.42|64.19|61.79|0
1715714700000|2024-05-14 19:25:00|64.66|62.26|64.7|62.3|64.98|62.58|64.62|62.22|0
1715715000000|2024-05-14 19:30:00|64.78|62.38|64.78|62.38|64.94|62.54|64.7|62.3|0
1715715300000|2024-05-14 19:35:00|64.82|62.42|65.01|62.61|65.09|62.69|64.82|62.42|0
1715715600000|2024-05-14 19:40:00|65.05|62.65|64.34|61.94|65.05|62.65|64.34|61.94|0
1715715900000|2024-05-14 19:45:00|64.42|62.02|64.97|62.57|64.97|62.57|64.34|61.94|0
1715716200000|2024-05-14 19:50:00|64.77|62.37|64.18|61.78|64.93|62.53|64.18|61.78|0
1715716500000|2024-05-14 19:55:00|64.26|61.86|65.01|62.61|65.01|62.61|64.14|61.74|0
1715716800000|2024-05-14 20:00:00|64.97|62.57|64.97|62.57|65.24|62.84|64.85|62.45|0
1715717100000|2024-05-14 20:05:00|64.93|62.53|65.08|62.68|65.2|62.8|64.81|62.41|0
1715717400000|2024-05-14 20:10:00|65.12|62.72|65|62.6|65.12|62.72|64.96|62.56|0
1715717700000|2024-05-14 20:15:00|65.04|62.64|65.12|62.72|65.12|62.72|65.04|62.64|0
1715718000000|2024-05-14 20:20:00|65.16|62.76|65.24|62.84|65.24|62.84|65.16|62.76|0
1715718300000|2024-05-14 20:25:00|65.2|62.8|65.2|62.8|65.24|62.84|65.2|62.8|0
1715718600000|2024-05-14 20:30:00|65.16|62.76|65.12|62.72|65.2|62.8|65.12|62.72|0
1715718900000|2024-05-14 20:35:00|65.08|62.68|65.19|62.79|65.19|62.79|65.08|62.68|0
1715719200000|2024-05-14 20:40:00|65.15|62.75|65.23|62.83|65.23|62.83|65.15|62.75|0
1715719500000|2024-05-14 20:45:00|65.19|62.79|65.07|62.67|65.19|62.79|65.07|62.67|0
1715719800000|2024-05-14 20:50:00|65.03|62.63|65.07|62.67|65.07|62.67|64.99|62.59|0
1715720100000|2024-05-14 20:55:00|65.03|62.63|64.89|62.49|65.07|62.67|64.89|62.49|0
1715720400000|2024-05-14 21:00:00|64.92|62.52|64.86|62.46|64.92|62.52|64.86|62.46|0
1715720700000|2024-05-14 21:05:00|64.87|62.47|64.9|62.5|64.9|62.5|64.84|62.44|0
1715721000000|2024-05-14 21:10:00|64.89|62.49|64.95|62.55|65|62.6|64.89|62.49|0
1715721300000|2024-05-14 21:15:00|64.97|62.57|65.09|62.69|65.12|62.72|64.97|62.57|0
1715721600000|2024-05-14 21:20:00|65.04|62.64|65.08|62.68|65.09|62.69|65.04|62.64|0
1715721900000|2024-05-14 21:25:00|65.1|62.7|65.1|62.7|65.1|62.7|65.09|62.69|0
1715722200000|2024-05-14 21:30:00|65.12|62.72|65.1|62.7|65.13|62.73|65.1|62.7|0
1715722500000|2024-05-14 21:35:00|65.09|62.69|65.08|62.68|65.09|62.69|65.08|62.68|0
1715722800000|2024-05-14 21:40:00|65.07|62.67|65.02|62.62|65.07|62.67|65.01|62.61|0
1715723100000|2024-05-14 21:45:00|64.99|62.59|65.02|62.62|65.02|62.62|64.98|62.58|0
1715723400000|2024-05-14 21:50:00|65.04|62.64|65.02|62.62|65.04|62.64|65|62.6|0
1715723700000|2024-05-14 21:55:00|65.03|62.63|65.04|62.64|65.04|62.64|64.95|62.55|0
1715724000000|2024-05-14 22:00:00|65.03|62.63|65.01|62.61|65.25|62.85|65.01|62.61|0
1715724300000|2024-05-14 22:05:00|64.97|62.57|64.85|62.45|65.01|62.61|64.81|62.41|0
1715724600000|2024-05-14 22:10:00|64.81|62.41|64.75|62.35|64.81|62.41|64.73|62.33|0
1715724900000|2024-05-14 22:15:00|64.77|62.37|64.65|62.25|64.77|62.37|64.65|62.25|0
1715725200000|2024-05-14 22:20:00|64.69|62.29|64.69|62.29|64.69|62.29|64.61|62.21|0
1715725500000|2024-05-14 22:25:00|64.67|62.27|64.49|62.09|64.71|62.31|64.45|62.05|0
1715725800000|2024-05-14 22:30:00|64.47|62.07|64.49|62.09|64.49|62.09|64.45|62.05|0
1715726100000|2024-05-14 22:35:00|64.45|62.05|64.41|62.01|64.53|62.13|64.41|62.01|0
1715726400000|2024-05-14 22:40:00|64.45|62.05|64.41|62.01|64.49|62.09|64.41|62.01|0
1715726700000|2024-05-14 22:45:00|64.37|61.97|64.29|61.89|64.41|62.01|64.29|61.89|0
1715727000000|2024-05-14 22:50:00|64.33|61.93|64.29|61.89|64.33|61.93|64.25|61.85|0
1715727300000|2024-05-14 22:55:00|64.25|61.85|64.21|61.81|64.25|61.85|64.17|61.77|0
1715727600000|2024-05-14 23:00:00|64.25|61.85|64.25|61.85|64.29|61.89|64.21|61.81|0
1715727900000|2024-05-14 23:05:00|64.29|61.89|64.4|62|64.4|62|64.25|61.85|0
1715728200000|2024-05-14 23:10:00|64.36|61.96|64.32|61.92|64.4|62|64.29|61.89|0
1715728500000|2024-05-14 23:15:00|64.29|61.89|64.36|61.96|64.36|61.96|64.28|61.88|0
1715728800000|2024-05-14 23:20:00|64.32|61.92|64.32|61.92|64.32|61.92|64.32|61.92|0
1715729100000|2024-05-14 23:25:00|64.36|61.96|64.44|62.04|64.44|62.04|64.36|61.96|0
1715729400000|2024-05-14 23:30:00|64.4|62|64.44|62.04|64.48|62.08|64.4|62|0
1715729700000|2024-05-14 23:35:00|64.4|62|64.51|62.11|64.51|62.11|64.4|62|0
1715730000000|2024-05-14 23:40:00|64.47|62.07|64.43|62.03|64.51|62.11|64.43|62.03|0
1715730300000|2024-05-14 23:45:00|64.47|62.07|64.47|62.07|64.51|62.11|64.39|61.99|0
1715730600000|2024-05-14 23:50:00|64.45|62.05|64.47|62.07|64.47|62.07|64.43|62.03|0
1715730900000|2024-05-14 23:55:00|64.45|62.05|64.47|62.07|64.47|62.07|64.43|62.03|0
1715731200000|2024-05-15 00:00:00|64.43|62.03|64.31|61.91|64.43|62.03|64.31|61.91|0
1715731500000|2024-05-15 00:05:00|64.27|61.87|64.31|61.91|64.35|61.95|64.19|61.79|0
1715731800000|2024-05-15 00:10:00|64.27|61.87|64.27|61.87|64.35|61.95|64.23|61.83|0
1715732100000|2024-05-15 00:15:00|64.23|61.83|64.23|61.83|64.27|61.87|64.19|61.79|0
1715732400000|2024-05-15 00:20:00|64.19|61.79|64.34|61.94|64.35|61.95|64.19|61.79|0
1715732700000|2024-05-15 00:25:00|64.38|61.98|64.3|61.9|64.38|61.98|64.27|61.87|0
1715733000000|2024-05-15 00:30:00|64.77|62.37|65.61|63.21|65.61|63.21|64.77|62.37|0
1715733300000|2024-05-15 00:35:00|65.57|63.17|65.97|63.57|66.01|63.61|65.57|63.17|0
1715733600000|2024-05-15 00:40:00|65.93|63.53|65.85|63.45|66.01|63.61|65.85|63.45|0
1715733900000|2024-05-15 00:45:00|65.89|63.49|65.72|63.32|65.89|63.49|65.65|63.25|0
1715734200000|2024-05-15 00:50:00|65.69|63.29|65.76|63.36|65.8|63.4|65.69|63.29|0
1715734500000|2024-05-15 00:55:00|65.78|63.38|65.68|63.28|65.78|63.38|65.68|63.28|0
1715734800000|2024-05-15 01:00:00|65.72|63.32|65.64|63.24|65.72|63.32|65.64|63.24|0
1715735100000|2024-05-15 01:05:00|65.66|63.26|65.56|63.16|65.68|63.28|65.56|63.16|0
1715735400000|2024-05-15 01:10:00|65.6|63.2|65.6|63.2|65.6|63.2|65.48|63.08|0
1715735700000|2024-05-15 01:15:00|65.56|63.16|65.64|63.24|65.76|63.36|65.56|63.16|0
1715736000000|2024-05-15 01:20:00|65.66|63.26|65.52|63.12|65.72|63.32|65.52|63.12|0
1715736300000|2024-05-15 01:25:00|65.48|63.08|65.32|62.92|65.5|63.1|65.32|62.92|0
1715736600000|2024-05-15 01:30:00|65.36|62.96|65.28|62.88|65.4|63|65.24|62.84|0
1715736900000|2024-05-15 01:35:00|65.32|62.92|65.28|62.88|65.32|62.92|65.16|62.76|0
1715737200000|2024-05-15 01:40:00|65.24|62.84|65.24|62.84|65.28|62.88|65.16|62.76|0
1715737500000|2024-05-15 01:45:00|65.27|62.87|65.27|62.87|65.31|62.91|65.23|62.83|0
1715737800000|2024-05-15 01:50:00|65.23|62.83|65.27|62.87|65.31|62.91|65.23|62.83|0
1715738100000|2024-05-15 01:55:00|65.23|62.83|65.19|62.79|65.23|62.83|65.15|62.75|0
1715738400000|2024-05-15 02:00:00|65.23|62.83|65.07|62.67|65.23|62.83|65.03|62.63|0
1715738700000|2024-05-15 02:05:00|65.11|62.71|65.19|62.79|65.19|62.79|65.11|62.71|0
1715739000000|2024-05-15 02:10:00|65.21|62.81|65.23|62.83|65.23|62.83|65.19|62.79|0
1715739300000|2024-05-15 02:15:00|65.19|62.79|65.19|62.79|65.23|62.83|65.15|62.75|0
1715739600000|2024-05-15 02:20:00|65.15|62.75|65.18|62.78|65.23|62.83|65.15|62.75|0
1715739900000|2024-05-15 02:25:00|65.15|62.75|65.07|62.67|65.18|62.78|65.07|62.67|0
1715740200000|2024-05-15 02:30:00|65.1|62.7|65.02|62.62|65.14|62.74|65.02|62.62|0
1715740500000|2024-05-15 02:35:00|65.06|62.66|64.94|62.54|65.06|62.66|64.87|62.47|0
1715740800000|2024-05-15 02:40:00|64.98|62.58|64.83|62.43|65.02|62.62|64.67|62.27|0
1715741100000|2024-05-15 02:45:00|64.87|62.47|65.02|62.62|65.02|62.62|64.86|62.46|0
1715741400000|2024-05-15 02:50:00|65|62.6|64.98|62.58|65.02|62.62|64.94|62.54|0
1715741700000|2024-05-15 02:55:00|64.94|62.54|64.98|62.58|64.98|62.58|64.94|62.54|0
1715742000000|2024-05-15 03:00:00|64.96|62.56|64.86|62.46|64.96|62.56|64.86|62.46|0
1715742300000|2024-05-15 03:05:00|64.9|62.5|64.9|62.5|64.94|62.54|64.88|62.48|0
1715742600000|2024-05-15 03:10:00|64.94|62.54|64.86|62.46|64.94|62.54|64.86|62.46|0
1715742900000|2024-05-15 03:15:00|64.82|62.42|64.86|62.46|64.89|62.49|64.82|62.42|0
1715743200000|2024-05-15 03:20:00|64.82|62.42|64.81|62.41|64.85|62.45|64.8|62.4|0
1715743500000|2024-05-15 03:25:00|64.84|62.44|64.89|62.49|64.89|62.49|64.84|62.44|0
1715743800000|2024-05-15 03:30:00|64.85|62.45|64.77|62.37|64.89|62.49|64.73|62.33|0
1715744100000|2024-05-15 03:35:00|64.81|62.41|64.93|62.53|64.93|62.53|64.81|62.41|0
1715744400000|2024-05-15 03:40:00|64.97|62.57|64.89|62.49|64.97|62.57|64.85|62.45|0
1715744700000|2024-05-15 03:45:00|64.93|62.53|64.93|62.53|64.97|62.57|64.89|62.49|0
1715745000000|2024-05-15 03:50:00|64.91|62.51|64.88|62.48|64.96|62.56|64.88|62.48|0
1715745300000|2024-05-15 03:55:00|64.92|62.52|64.96|62.56|64.96|62.56|64.92|62.52|0
1715745600000|2024-05-15 04:00:00|65|62.6|65|62.6|65|62.6|65|62.6|0
1715745900000|2024-05-15 04:05:00|65.04|62.64|65.04|62.64|65.08|62.68|65|62.6|0
1715746500000|2024-05-15 04:15:00|65.08|62.68|65.07|62.67|65.11|62.71|65.07|62.67|0
1715746800000|2024-05-15 04:20:00|65.09|62.69|65.07|62.67|65.09|62.69|65.07|62.67|0
1715747100000|2024-05-15 04:25:00|65.11|62.71|65.88|63.48|66.12|63.72|65.07|62.67|0
1715747400000|2024-05-15 04:30:00|65.9|63.5|66.01|63.61|66.01|63.61|65.9|63.5|0
1715747700000|2024-05-15 04:35:00|65.97|63.57|66.09|63.69|66.09|63.69|65.97|63.57|0
1715748000000|2024-05-15 04:40:00|66.05|63.65|66.05|63.65|66.05|63.65|66.01|63.61|0
1715748300000|2024-05-15 04:45:00|66.09|63.69|65.99|63.59|66.09|63.69|65.97|63.57|0
1715748600000|2024-05-15 04:50:00|65.97|63.57|66.09|63.69|66.09|63.69|65.97|63.57|0
1715748900000|2024-05-15 04:55:00|66.05|63.65|66.12|63.72|66.13|63.73|66.05|63.65|0
1715749200000|2024-05-15 05:00:00|66.16|63.76|66.2|63.8|66.24|63.84|66.16|63.76|0
1715749500000|2024-05-15 05:05:00|66.16|63.76|66.2|63.8|66.2|63.8|66.16|63.76|0
1715749800000|2024-05-15 05:10:00|66.16|63.76|66.08|63.68|66.16|63.76|66.04|63.64|0
1715750100000|2024-05-15 05:15:00|66.12|63.72|66.16|63.76|66.16|63.76|66.12|63.72|0
1715750400000|2024-05-15 05:20:00|66.12|63.72|66.08|63.68|66.16|63.76|66.04|63.64|0
1715750700000|2024-05-15 05:25:00|66.04|63.64|66.04|63.64|66.08|63.68|66.04|63.64|0
1715751000000|2024-05-15 05:30:00|66|63.6|66.04|63.64|66.08|63.68|66|63.6|0
1715751300000|2024-05-15 05:35:00|66|63.6|66.07|63.67|66.07|63.67|66|63.6|0
1715751600000|2024-05-15 05:40:00|66.06|63.66|66.03|63.63|66.07|63.67|66.03|63.63|0
1715751900000|2024-05-15 05:45:00|66.07|63.67|66.03|63.63|66.07|63.67|66.03|63.63|0
1715752200000|2024-05-15 05:50:00|66.07|63.67|65.99|63.59|66.07|63.67|65.99|63.59|0
1715752500000|2024-05-15 05:55:00|65.95|63.55|65.91|63.51|65.95|63.55|65.83|63.43|0
1715752800000|2024-05-15 06:00:00|65.95|63.55|66.03|63.63|66.21|63.81|65.91|63.51|0
1715753100000|2024-05-15 06:05:00|66.01|63.61|65.91|63.51|66.15|63.75|65.91|63.51|0
1715753400000|2024-05-15 06:10:00|65.87|63.47|65.87|63.47|65.87|63.47|65.75|63.35|0
1715753700000|2024-05-15 06:15:00|65.83|63.43|65.94|63.54|66.02|63.62|65.83|63.43|0
1715754000000|2024-05-15 06:20:00|65.98|63.58|66.06|63.66|66.06|63.66|65.9|63.5|0
1715754300000|2024-05-15 06:25:00|66.04|63.64|65.59|63.19|66.38|63.98|65.59|63.19|0
1715754600000|2024-05-15 06:30:00|65.67|63.27|65.63|63.23|65.71|63.31|65.63|63.23|0
1715754900000|2024-05-15 06:35:00|65.59|63.19|65.66|63.26|65.7|63.3|65.55|63.15|0
1715755200000|2024-05-15 06:40:00|65.7|63.3|65.74|63.34|65.74|63.34|65.66|63.26|0
1715755500000|2024-05-15 06:45:00|65.72|63.32|65.74|63.34|65.78|63.38|65.7|63.3|0
1715755800000|2024-05-15 06:50:00|65.7|63.3|65.66|63.26|65.7|63.3|65.62|63.22|0
1715756100000|2024-05-15 06:55:00|65.7|63.3|65.66|63.26|65.7|63.3|65.56|63.16|0
1715756400000|2024-05-15 07:00:00|65.68|63.28|65.52|63.12|65.86|63.46|65.46|63.06|0
1715756700000|2024-05-15 07:05:00|65.54|63.14|65.7|63.3|65.78|63.38|65.5|63.1|0
1715757000000|2024-05-15 07:10:00|65.66|63.26|65.73|63.33|65.85|63.45|65.66|63.26|0
1715757300000|2024-05-15 07:15:00|65.69|63.29|65.77|63.37|65.89|63.49|65.69|63.29|0
1715757600000|2024-05-15 07:20:00|65.73|63.33|65.97|63.57|66.01|63.61|65.73|63.33|0
1715757900000|2024-05-15 07:25:00|66.01|63.61|66.13|63.73|66.13|63.73|65.97|63.57|0
1715758200000|2024-05-15 07:30:00|66.09|63.69|65.89|63.49|66.09|63.69|65.85|63.45|0
1715758500000|2024-05-15 07:35:00|65.93|63.53|66.04|63.64|66.16|63.76|65.85|63.45|0
1715758800000|2024-05-15 07:40:00|66.08|63.68|66.2|63.8|66.2|63.8|66.08|63.68|0
1715759100000|2024-05-15 07:45:00|66.24|63.84|66.2|63.8|66.24|63.84|66.12|63.72|0
1715759400000|2024-05-15 07:50:00|66.24|63.84|66.16|63.76|66.28|63.88|66.12|63.72|0
1715759700000|2024-05-15 07:55:00|66.2|63.8|66.06|63.66|66.2|63.8|65.96|63.56|0
1715760000000|2024-05-15 08:00:00|66.08|63.68|66|63.6|66.12|63.72|65.88|63.48|0
1715760300000|2024-05-15 08:05:00|65.96|63.56|66|63.6|66.04|63.64|65.92|63.52|0
1715760600000|2024-05-15 08:10:00|65.96|63.56|65.88|63.48|66.12|63.72|65.88|63.48|0
1715760900000|2024-05-15 08:15:00|65.92|63.52|66.11|63.71|66.11|63.71|65.88|63.48|0
1715761200000|2024-05-15 08:20:00|66.15|63.75|66.11|63.71|66.19|63.79|66.07|63.67|0
1715761500000|2024-05-15 08:25:00|66.07|63.67|65.95|63.55|66.11|63.71|65.91|63.51|0
1715761800000|2024-05-15 08:30:00|65.91|63.51|65.75|63.35|65.91|63.51|65.75|63.35|0
1715762100000|2024-05-15 08:35:00|65.79|63.39|65.79|63.39|65.87|63.47|65.75|63.35|0
1715762400000|2024-05-15 08:40:00|65.81|63.41|65.87|63.47|65.91|63.51|65.71|63.31|0
1715762700000|2024-05-15 08:45:00|65.89|63.49|65.95|63.55|65.95|63.55|65.83|63.43|0
1715763000000|2024-05-15 08:50:00|65.91|63.51|65.71|63.31|65.91|63.51|65.71|63.31|0
1715763300000|2024-05-15 08:55:00|65.73|63.33|65.59|63.19|65.75|63.35|65.59|63.19|0
1715763600000|2024-05-15 09:00:00|65.63|63.23|65.54|63.14|65.66|63.26|65.43|63.03|0
1715763900000|2024-05-15 09:05:00|65.58|63.18|65.58|63.18|65.64|63.24|65.58|63.18|0
1715764200000|2024-05-15 09:10:00|65.62|63.22|65.62|63.22|65.66|63.26|65.54|63.14|0
1715764500000|2024-05-15 09:15:00|65.58|63.18|65.62|63.22|65.62|63.22|65.54|63.14|0
1715764800000|2024-05-15 09:20:00|65.66|63.26|65.78|63.38|65.78|63.38|65.66|63.26|0
1715765100000|2024-05-15 09:25:00|65.82|63.42|65.7|63.3|65.86|63.46|65.62|63.22|0
1715765400000|2024-05-15 09:30:00|65.66|63.26|65.69|63.29|65.74|63.34|65.62|63.22|0
1715765700000|2024-05-15 09:35:00|65.66|63.26|65.61|63.21|65.73|63.33|65.61|63.21|0
1715766000000|2024-05-15 09:40:00|65.57|63.17|65.45|63.05|65.65|63.25|65.45|63.05|0
1715766300000|2024-05-15 09:45:00|65.49|63.09|65.53|63.13|65.53|63.13|65.45|63.05|0
1715766600000|2024-05-15 09:50:00|65.49|63.09|65.57|63.17|65.57|63.17|65.49|63.09|0
1715766900000|2024-05-15 09:55:00|65.61|63.21|65.73|63.33|65.77|63.37|65.61|63.21|0
1715767200000|2024-05-15 10:00:00|65.69|63.29|65.69|63.29|65.77|63.37|65.69|63.29|0
1715767500000|2024-05-15 10:05:00|65.73|63.33|65.76|63.36|65.84|63.44|65.65|63.25|0
1715767800000|2024-05-15 10:10:00|65.72|63.32|65.76|63.36|65.88|63.48|65.72|63.32|0
1715768100000|2024-05-15 10:15:00|65.72|63.32|65.68|63.28|65.88|63.48|65.68|63.28|0
1715768400000|2024-05-15 10:20:00|65.64|63.24|65.72|63.32|65.8|63.4|65.64|63.24|0
1715768700000|2024-05-15 10:25:00|65.68|63.28|65.76|63.36|65.8|63.4|65.64|63.24|0
1715769000000|2024-05-15 10:30:00|65.8|63.4|65.8|63.4|65.8|63.4|65.68|63.28|0
1715769300000|2024-05-15 10:35:00|65.84|63.44|65.8|63.4|65.84|63.44|65.72|63.32|0
1715769600000|2024-05-15 10:40:00|65.76|63.36|65.68|63.28|65.76|63.36|65.56|63.16|0
1715769900000|2024-05-15 10:45:00|65.71|63.31|65.79|63.39|65.87|63.47|65.68|63.28|0
1715770200000|2024-05-15 10:50:00|65.83|63.43|65.71|63.31|65.87|63.47|65.71|63.31|0
1715770500000|2024-05-15 10:55:00|65.75|63.35|65.83|63.43|65.87|63.47|65.71|63.31|0
1715770800000|2024-05-15 11:00:00|65.79|63.39|65.83|63.43|65.87|63.47|65.59|63.19|0
1715771100000|2024-05-15 11:05:00|65.87|63.47|65.75|63.35|65.87|63.47|65.75|63.35|0
1715771400000|2024-05-15 11:10:00|65.79|63.39|65.59|63.19|65.79|63.39|65.55|63.15|0
1715771700000|2024-05-15 11:15:00|65.55|63.15|65.74|63.34|65.82|63.42|65.51|63.11|0
1715772000000|2024-05-15 11:20:00|65.71|63.31|65.7|63.3|65.86|63.46|65.67|63.27|0
1715772300000|2024-05-15 11:25:00|65.68|63.28|65.74|63.34|65.78|63.38|65.64|63.24|0
1715772600000|2024-05-15 11:30:00|65.7|63.3|65.62|63.22|65.82|63.42|65.62|63.22|0
1715772900000|2024-05-15 11:35:00|65.66|63.26|65.86|63.46|65.86|63.46|65.54|63.14|0
1715773200000|2024-05-15 11:40:00|65.9|63.5|65.84|63.44|65.94|63.54|65.82|63.42|0
1715773500000|2024-05-15 11:45:00|65.82|63.42|65.78|63.38|65.82|63.42|65.66|63.26|0
1715773800000|2024-05-15 11:50:00|65.82|63.42|65.77|63.37|65.85|63.45|65.62|63.22|0
1715774100000|2024-05-15 11:55:00|65.74|63.34|65.81|63.41|65.85|63.45|65.73|63.33|0
1715774400000|2024-05-15 12:00:00|65.85|63.45|65.85|63.45|65.89|63.49|65.73|63.33|0
1715774700000|2024-05-15 12:05:00|65.89|63.49|65.89|63.49|65.97|63.57|65.85|63.45|0
1715775000000|2024-05-15 12:10:00|65.85|63.45|66.17|63.77|66.17|63.77|65.85|63.45|0
1715775300000|2024-05-15 12:15:00|66.21|63.81|66.32|63.92|66.33|63.93|66.13|63.73|0
1715775600000|2024-05-15 12:20:00|66.36|63.96|66|63.6|66.52|64.12|66|63.6|0
1715775900000|2024-05-15 12:25:00|66.04|63.64|65.84|63.44|66.08|63.68|65.61|63.21|0
1715776200000|2024-05-15 12:30:00|63.81|61.41|62.88|60.48|63.81|61.41|61.01|58.61|0
1715776500000|2024-05-15 12:35:00|62.77|60.37|60.13|57.73|62.88|60.48|59.57|57.17|0
1715776800000|2024-05-15 12:40:00|60.09|57.69|60.09|57.69|60.69|58.29|59.76|57.36|0
1715777100000|2024-05-15 12:45:00|60.05|57.65|59.31|56.91|60.13|57.73|58.98|56.58|0
1715777400000|2024-05-15 12:50:00|59.2|56.8|59.35|56.95|59.53|57.13|59.05|56.65|0
1715777700000|2024-05-15 12:55:00|59.42|57.02|60.89|58.49|62.27|59.87|59.38|56.98|0
1715778000000|2024-05-15 13:00:00|60.86|58.46|61.12|58.72|61.34|58.94|60.82|58.42|0
1715778300000|2024-05-15 13:05:00|61.15|58.75|60.93|58.53|61.34|58.94|60.89|58.49|0
1715778600000|2024-05-15 13:10:00|60.97|58.57|60.74|58.34|60.97|58.57|60.67|58.27|0
1715778900000|2024-05-15 13:15:00|60.76|58.36|61.26|58.86|61.34|58.94|60.74|58.34|0
1715779200000|2024-05-15 13:20:00|61.23|58.83|61.11|58.71|61.37|58.97|61.07|58.67|0
1715779500000|2024-05-15 13:25:00|61.19|58.79|61.22|58.82|61.45|59.05|61.04|58.64|0
1715779800000|2024-05-15 13:30:00|61.11|58.71|60.36|57.96|61.41|59.01|60.22|57.82|0
1715780100000|2024-05-15 13:35:00|60.33|57.93|60.4|58|60.88|58.48|59.96|57.56|0
1715780400000|2024-05-15 13:40:00|60.33|57.93|60.66|58.26|60.81|58.41|59.81|57.41|0
1715780700000|2024-05-15 13:45:00|60.7|58.3|61.44|59.04|61.52|59.12|60.44|58.04|0
1715781000000|2024-05-15 13:50:00|61.4|59|61.93|59.53|62.2|59.8|61.4|59|0
1715781300000|2024-05-15 13:55:00|61.86|59.46|61.52|59.12|62.05|59.65|61.44|59.04|0
1715781600000|2024-05-15 14:00:00|61.4|59|60.62|58.22|61.48|59.08|60.62|58.22|0
1715781900000|2024-05-15 14:05:00|60.65|58.25|60.47|58.07|60.84|58.44|60.17|57.77|0
1715782200000|2024-05-15 14:10:00|60.5|58.1|60.72|58.32|60.99|58.59|60.39|57.99|0
1715782500000|2024-05-15 14:15:00|60.65|58.25|60.39|57.99|60.95|58.55|60.28|57.88|0
1715782800000|2024-05-15 14:20:00|60.28|57.88|60.17|57.77|60.43|58.03|60.02|57.62|0
1715783100000|2024-05-15 14:25:00|60.2|57.8|60.39|57.99|60.54|58.14|60.17|57.77|0
1715783400000|2024-05-15 14:30:00|60.31|57.91|59.83|57.43|60.46|58.06|59.72|57.32|0
1715783700000|2024-05-15 14:35:00|59.87|57.47|59.57|57.17|59.91|57.51|59.32|56.92|0
1715784000000|2024-05-15 14:40:00|59.54|57.14|59.17|56.77|59.68|57.28|59.17|56.77|0
1715784300000|2024-05-15 14:45:00|59.21|56.81|59.17|56.77|59.39|56.99|59.13|56.73|0
1715784600000|2024-05-15 14:50:00|59.13|56.73|59.53|57.13|59.53|57.13|59.1|56.7|0
1715784900000|2024-05-15 14:55:00|59.5|57.1|59.28|56.88|59.5|57.1|59.24|56.84|0
1715785200000|2024-05-15 15:00:00|59.24|56.84|59.2|56.8|59.24|56.84|59.06|56.66|0
1715785500000|2024-05-15 15:05:00|59.17|56.77|58.48|56.08|59.17|56.77|58.23|55.83|0
1715785800000|2024-05-15 15:10:00|58.51|56.11|58.07|55.67|59.42|57.02|58.04|55.64|0
1715786100000|2024-05-15 15:15:00|58.04|55.64|57.93|55.53|58.25|55.85|57.86|55.46|0
1715786400000|2024-05-15 15:20:00|57.89|55.49|58.14|55.74|58.18|55.78|57.85|55.45|0
1715786700000|2024-05-15 15:25:00|58.1|55.7|57.85|55.45|58.43|56.03|57.82|55.42|0
1715787000000|2024-05-15 15:30:00|57.82|55.42|57.92|55.52|57.96|55.56|57.74|55.34|0
1715787300000|2024-05-15 15:35:00|57.96|55.56|58.24|55.84|58.35|55.95|57.92|55.52|0
1715787600000|2024-05-15 15:40:00|58.21|55.81|58.06|55.66|58.21|55.81|57.88|55.48|0
1715787900000|2024-05-15 15:45:00|58.1|55.7|58.17|55.77|58.28|55.88|57.92|55.52|0
1715788200000|2024-05-15 15:50:00|58.13|55.73|58.1|55.7|58.2|55.8|57.99|55.59|0
1715788500000|2024-05-15 15:55:00|58.06|55.66|58.13|55.73|58.28|55.88|57.95|55.55|0
1715788800000|2024-05-15 16:00:00|58.09|55.69|58.42|56.02|58.63|56.23|58.09|55.69|0
1715789100000|2024-05-15 16:05:00|58.45|56.05|58.31|55.91|58.78|56.38|58.31|55.91|0
1715789400000|2024-05-15 16:10:00|58.27|55.87|57.72|55.32|58.27|55.87|57.69|55.29|0
1715789700000|2024-05-15 16:15:00|57.69|55.29|57.72|55.32|57.94|55.54|57.69|55.29|0
1715790000000|2024-05-15 16:20:00|57.69|55.29|57.65|55.25|57.94|55.54|57.58|55.18|0
1715790300000|2024-05-15 16:25:00|57.68|55.28|57.43|55.03|57.76|55.36|57.43|55.03|0
1715790600000|2024-05-15 16:30:00|57.4|55|57.33|54.93|57.54|55.14|57.33|54.93|0
1715790900000|2024-05-15 16:35:00|57.29|54.89|57.36|54.96|57.4|55|57.11|54.71|0
1715791200000|2024-05-15 16:40:00|57.32|54.92|57.32|54.92|57.4|55|57.18|54.78|0
1715791500000|2024-05-15 16:45:00|57.36|54.96|57.15|54.75|57.36|54.96|56.9|54.5|0
1715791800000|2024-05-15 16:50:00|57.11|54.71|56.83|54.43|57.11|54.71|56.79|54.39|0
1715792100000|2024-05-15 16:55:00|56.86|54.46|56.72|54.32|56.9|54.5|56.65|54.25|0
1715792400000|2024-05-15 17:00:00|56.65|54.25|56.54|54.14|56.72|54.32|56.51|54.11|0
1715792700000|2024-05-15 17:05:00|56.51|54.11|56.72|54.32|56.72|54.32|56.44|54.04|0
1715793000000|2024-05-15 17:10:00|56.68|54.28|56.4|54|56.72|54.32|56.4|54|0
1715793300000|2024-05-15 17:15:00|56.36|53.96|56.57|54.17|56.61|54.21|56.26|53.86|0
1715793600000|2024-05-15 17:20:00|56.54|54.14|56.68|54.28|56.75|54.35|56.47|54.07|0
1715793900000|2024-05-15 17:25:00|56.64|54.24|56.33|53.93|56.85|54.45|56.33|53.93|0
1715794200000|2024-05-15 17:30:00|56.36|53.96|56.39|53.99|56.57|54.17|56.36|53.96|0
1715794500000|2024-05-15 17:35:00|56.36|53.96|56.36|53.96|56.43|54.03|56.15|53.75|0
1715794800000|2024-05-15 17:40:00|56.32|53.92|56.36|53.96|56.67|54.27|56.32|53.92|0
1715795100000|2024-05-15 17:45:00|56.39|53.99|56.64|54.24|56.95|54.55|56.32|53.92|0
1715795400000|2024-05-15 17:50:00|56.67|54.27|56.11|53.71|56.71|54.31|56.11|53.71|0
1715795700000|2024-05-15 17:55:00|56.14|53.74|56.07|53.67|56.25|53.85|56.04|53.64|0
1715796000000|2024-05-15 18:00:00|56.11|53.71|56|53.6|56.28|53.88|56|53.6|0
1715796300000|2024-05-15 18:05:00|56.04|53.64|55.83|53.43|56.04|53.64|55.79|53.39|0
1715796600000|2024-05-15 18:10:00|55.79|53.39|55.45|53.05|55.93|53.53|55.45|53.05|0
1715796900000|2024-05-15 18:15:00|55.48|53.08|55.89|53.49|56.21|53.81|55.48|53.08|0
1715797200000|2024-05-15 18:20:00|55.93|53.53|56.03|53.63|56.24|53.84|55.86|53.46|0
1715797500000|2024-05-15 18:25:00|56|53.6|56.03|53.63|56.21|53.81|55.82|53.42|0
1715797800000|2024-05-15 18:30:00|56|53.6|56.38|53.98|56.45|54.05|56|53.6|0
1715798100000|2024-05-15 18:35:00|56.41|54.01|56.03|53.63|56.55|54.15|55.99|53.59|0
1715798400000|2024-05-15 18:40:00|56.06|53.66|56.27|53.87|56.34|53.94|55.99|53.59|0
1715798700000|2024-05-15 18:45:00|56.31|53.91|56.44|54.04|56.52|54.12|56.13|53.73|0
1715799000000|2024-05-15 18:50:00|56.41|54.01|56.13|53.73|56.41|54.01|56.09|53.69|0
1715799300000|2024-05-15 18:55:00|56.16|53.76|56.02|53.62|56.3|53.9|56.02|53.62|0
1715799600000|2024-05-15 19:00:00|56.13|53.73|56.2|53.8|56.3|53.9|56.13|53.73|0
1715799900000|2024-05-15 19:05:00|56.13|53.73|56.09|53.69|56.37|53.97|56.02|53.62|0
1715800200000|2024-05-15 19:10:00|56.13|53.73|56.16|53.76|56.19|53.79|55.88|53.48|0
1715800500000|2024-05-15 19:15:00|56.23|53.83|55.88|53.48|56.23|53.83|55.88|53.48|0
1715800800000|2024-05-15 19:20:00|55.91|53.51|55.77|53.37|55.95|53.55|55.6|53.2|0
1715801100000|2024-05-15 19:25:00|55.81|53.41|55.91|53.51|55.91|53.51|55.74|53.34|0
1715801400000|2024-05-15 19:30:00|55.98|53.58|55.77|53.37|56.05|53.65|55.77|53.37|0
1715801700000|2024-05-15 19:35:00|55.81|53.41|55.77|53.37|55.84|53.44|55.7|53.3|0
1715802000000|2024-05-15 19:40:00|55.74|53.34|55.49|53.09|55.77|53.37|55.42|53.02|0
1715802300000|2024-05-15 19:45:00|55.53|53.13|55.62|53.22|56.41|54.01|55.34|52.94|0
1715802600000|2024-05-15 19:50:00|55.79|53.39|55.1|52.7|55.79|53.39|55.07|52.67|0
1715802900000|2024-05-15 19:55:00|55.14|52.74|54.93|52.53|55.34|52.94|54.45|52.05|0
1715803200000|2024-05-15 20:00:00|54.89|52.49|55.93|53.53|55.96|53.56|54.89|52.49|0
1715803500000|2024-05-15 20:05:00|55.96|53.56|55.61|53.21|55.96|53.56|55.61|53.21|0
1715803800000|2024-05-15 20:10:00|55.65|53.25|55.82|53.42|56.03|53.63|55.61|53.21|0
1715804100000|2024-05-15 20:15:00|55.86|53.46|55.72|53.32|55.86|53.46|55.65|53.25|0
1715804400000|2024-05-15 20:20:00|55.75|53.35|55.82|53.42|55.82|53.42|55.75|53.35|0
1715804700000|2024-05-15 20:25:00|55.78|53.38|55.68|53.28|55.82|53.42|55.64|53.24|0
1715805000000|2024-05-15 20:30:00|55.64|53.24|55.61|53.21|55.64|53.24|55.57|53.17|0
1715805300000|2024-05-15 20:35:00|55.57|53.17|55.54|53.14|55.57|53.17|55.43|53.03|0
1715805600000|2024-05-15 20:40:00|55.57|53.17|55.57|53.17|55.57|53.17|55.47|53.07|0
1715805900000|2024-05-15 20:45:00|55.61|53.21|55.71|53.31|55.71|53.31|55.57|53.17|0
1715806200000|2024-05-15 20:50:00|55.74|53.34|55.64|53.24|55.74|53.34|55.64|53.24|0
1715806500000|2024-05-15 20:55:00|55.67|53.27|55.34|52.94|55.67|53.27|55.34|52.94|0
1715806800000|2024-05-15 21:00:00|55.39|52.99|55.4|53|55.47|53.07|55.39|52.99|0
1715807100000|2024-05-15 21:05:00|55.39|52.99|55.37|52.97|55.43|53.03|55.35|52.95|0
1715807400000|2024-05-15 21:10:00|55.38|52.98|55.32|52.92|55.44|53.04|55.32|52.92|0
1715807700000|2024-05-15 21:15:00|55.34|52.94|55.37|52.97|55.43|53.03|55.32|52.92|0
1715808000000|2024-05-15 21:20:00|55.39|52.99|55.34|52.94|55.41|53.01|55.31|52.91|0
1715808300000|2024-05-15 21:25:00|55.33|52.93|55.26|52.86|55.34|52.94|55.26|52.86|0
1715808600000|2024-05-15 21:30:00|55.21|52.81|55.24|52.84|55.26|52.86|55.21|52.81|0
1715808900000|2024-05-15 21:35:00|55.21|52.81|55.25|52.85|55.25|52.85|55.21|52.81|0
1715809200000|2024-05-15 21:40:00|55.24|52.84|55.26|52.86|55.26|52.86|55.24|52.84|0
1715809500000|2024-05-15 21:45:00|55.25|52.85|55.26|52.86|55.26|52.86|55.25|52.85|0
1715809800000|2024-05-15 21:50:00|55.25|52.85|55.25|52.85|55.27|52.87|55.25|52.85|0
1715810100000|2024-05-15 21:55:00|55.24|52.84|55.36|52.96|55.38|52.98|55.23|52.83|0
1715810400000|2024-05-15 22:00:00|55.33|52.93|55.41|53.01|55.48|53.08|55.22|52.82|0
1715810700000|2024-05-15 22:05:00|55.4|53|55.17|52.77|55.4|53|55.17|52.77|0
1715811000000|2024-05-15 22:10:00|55.14|52.74|55.07|52.67|55.14|52.74|55.03|52.63|0
1715811300000|2024-05-15 22:15:00|55.1|52.7|55.03|52.63|55.1|52.7|55|52.6|0
1715811600000|2024-05-15 22:20:00|55.06|52.66|55.06|52.66|55.13|52.73|55.03|52.63|0
1715811900000|2024-05-15 22:25:00|55.03|52.63|54.99|52.59|55.06|52.66|54.99|52.59|0
1715812200000|2024-05-15 22:30:00|54.96|52.56|54.92|52.52|54.96|52.56|54.89|52.49|0
1715812500000|2024-05-15 22:35:00|54.91|52.51|54.92|52.52|54.99|52.59|54.89|52.49|0
1715812800000|2024-05-15 22:40:00|54.89|52.49|54.92|52.52|54.96|52.56|54.89|52.49|0
1715813100000|2024-05-15 22:45:00|54.89|52.49|54.89|52.49|54.89|52.49|54.85|52.45|0
1715813400000|2024-05-15 22:50:00|54.85|52.45|54.85|52.45|54.89|52.49|54.85|52.45|0
1715813700000|2024-05-15 22:55:00|54.83|52.43|54.85|52.45|54.99|52.59|54.75|52.35|0
1715814000000|2024-05-15 23:00:00|54.81|52.41|54.75|52.35|54.85|52.45|54.75|52.35|0
1715814300000|2024-05-15 23:05:00|54.73|52.33|54.47|52.07|54.75|52.35|54.47|52.07|0
1715814600000|2024-05-15 23:10:00|54.51|52.11|54.5|52.1|54.57|52.17|54.47|52.07|0
1715814900000|2024-05-15 23:15:00|54.47|52.07|54.4|52|54.5|52.1|54.4|52|0
1715815200000|2024-05-15 23:20:00|54.44|52.04|54.23|51.83|54.5|52.1|54.16|51.76|0
1715815500000|2024-05-15 23:25:00|54.26|51.86|54.3|51.9|54.3|51.9|54.09|51.69|0
1715815800000|2024-05-15 23:30:00|54.33|51.93|54.19|51.79|54.33|51.93|54.16|51.76|0
1715816100000|2024-05-15 23:35:00|54.16|51.76|54.06|51.66|54.19|51.79|54.06|51.66|0
1715816400000|2024-05-15 23:40:00|54.09|51.69|54.16|51.76|54.16|51.76|54.09|51.69|0
1715816700000|2024-05-15 23:45:00|54.19|51.79|54.22|51.82|54.22|51.82|54.14|51.74|0
1715817000000|2024-05-15 23:50:00|54.19|51.79|54.22|51.82|54.29|51.89|54.12|51.72|0
1715817300000|2024-05-15 23:55:00|54.26|51.86|54.29|51.89|54.29|51.89|54.22|51.82|0
1715817600000|2024-05-16 00:00:00|54.22|51.82|54.05|51.65|54.26|51.86|53.95|51.55|0
1715817900000|2024-05-16 00:05:00|54.09|51.69|54.12|51.72|54.12|51.72|53.98|51.58|0
1715818200000|2024-05-16 00:10:00|54.15|51.75|54.08|51.68|54.19|51.79|54.08|51.68|0
1715818500000|2024-05-16 00:15:00|54.12|51.72|54.01|51.61|54.18|51.78|53.95|51.55|0
1715818800000|2024-05-16 00:20:00|53.98|51.58|53.98|51.58|54.01|51.61|53.93|51.53|0
1715819100000|2024-05-16 00:25:00|54.01|51.61|54.18|51.78|54.18|51.78|54.01|51.61|0
1715819400000|2024-05-16 00:30:00|54.15|51.75|54.18|51.78|54.25|51.85|54.15|51.75|0
1715819700000|2024-05-16 00:35:00|54.15|51.75|54.74|52.34|54.86|52.46|54.15|51.75|0
1715820000000|2024-05-16 00:40:00|54.71|52.31|54.64|52.24|54.74|52.34|54.64|52.24|0
1715820300000|2024-05-16 00:45:00|54.67|52.27|54.64|52.24|54.67|52.27|54.57|52.17|0
1715820600000|2024-05-16 00:50:00|54.61|52.21|54.5|52.1|54.64|52.24|54.5|52.1|0
1715820900000|2024-05-16 00:55:00|54.47|52.07|54.37|51.97|54.47|52.07|54.37|51.97|0
1715821200000|2024-05-16 01:00:00|54.4|52|54.4|52|54.43|52.03|54.4|52|0
1715821500000|2024-05-16 01:05:00|54.37|51.97|54.53|52.13|54.57|52.17|54.36|51.96|0
1715821800000|2024-05-16 01:10:00|54.57|52.17|54.5|52.1|54.57|52.17|54.46|52.06|0
1715822100000|2024-05-16 01:15:00|54.46|52.06|54.56|52.16|54.56|52.16|54.43|52.03|0
1715822400000|2024-05-16 01:20:00|54.53|52.13|54.43|52.03|54.56|52.16|54.36|51.96|0
1715822700000|2024-05-16 01:25:00|54.39|51.99|54.29|51.89|54.43|52.03|54.29|51.89|0
1715823000000|2024-05-16 01:30:00|54.32|51.92|54.39|51.99|54.39|51.99|54.26|51.86|0
1715823300000|2024-05-16 01:35:00|54.36|51.96|54.48|52.08|54.49|52.09|54.32|51.92|0
1715823600000|2024-05-16 01:40:00|54.46|52.06|54.39|51.99|54.46|52.06|54.39|51.99|0
1715823900000|2024-05-16 01:45:00|54.42|52.02|54.46|52.06|54.49|52.09|54.35|51.95|0
1715824200000|2024-05-16 01:50:00|54.45|52.05|54.56|52.16|54.59|52.19|54.42|52.02|0
1715824500000|2024-05-16 01:55:00|54.52|52.12|54.49|52.09|54.62|52.22|54.45|52.05|0
1715824800000|2024-05-16 02:00:00|54.45|52.05|54.55|52.15|54.59|52.19|54.45|52.05|0
1715825100000|2024-05-16 02:05:00|54.52|52.12|54.59|52.19|54.65|52.25|54.52|52.12|0
1715825400000|2024-05-16 02:10:00|54.62|52.22|54.55|52.15|54.65|52.25|54.55|52.15|0
1715825700000|2024-05-16 02:15:00|54.58|52.18|54.55|52.15|54.69|52.29|54.55|52.15|0
1715826000000|2024-05-16 02:20:00|54.51|52.11|54.48|52.08|54.55|52.15|54.45|52.05|0
1715826300000|2024-05-16 02:25:00|54.45|52.05|54.44|52.04|54.48|52.08|54.38|51.98|0
1715826600000|2024-05-16 02:30:00|54.41|52.01|54.41|52.01|54.44|52.04|54.41|52.01|0
1715826900000|2024-05-16 02:35:00|54.44|52.04|54.34|51.94|54.44|52.04|54.34|51.94|0
1715827200000|2024-05-16 02:40:00|54.31|51.91|54.44|52.04|54.44|52.04|54.31|51.91|0
1715827500000|2024-05-16 02:45:00|54.47|52.07|54.44|52.04|54.47|52.07|54.41|52.01|0
1715827800000|2024-05-16 02:50:00|54.41|52.01|54.4|52|54.44|52.04|54.4|52|0
1715828100000|2024-05-16 02:55:00|54.37|51.97|54.3|51.9|54.4|52|54.3|51.9|0
1715828400000|2024-05-16 03:00:00|54.27|51.87|54.27|51.87|54.3|51.9|54.27|51.87|0
1715828700000|2024-05-16 03:05:00|54.3|51.9|54.3|51.9|54.3|51.9|54.17|51.77|0
1715829000000|2024-05-16 03:10:00|54.28|51.88|54.26|51.86|54.3|51.9|54.23|51.83|0
1715829300000|2024-05-16 03:15:00|54.23|51.83|54.23|51.83|54.26|51.86|54.23|51.83|0
1715829600000|2024-05-16 03:20:00|54.2|51.8|54.16|51.76|54.23|51.83|54.16|51.76|0
1715829900000|2024-05-16 03:25:00|54.19|51.79|54.13|51.73|54.19|51.79|54.09|51.69|0
1715830200000|2024-05-16 03:30:00|54.09|51.69|54.06|51.66|54.09|51.69|54.02|51.62|0
1715830500000|2024-05-16 03:35:00|54.09|51.69|53.99|51.59|54.09|51.69|53.96|51.56|0
1715830800000|2024-05-16 03:40:00|54.02|51.62|54.02|51.62|54.09|51.69|54.02|51.62|0
1715831100000|2024-05-16 03:45:00|54.06|51.66|54.12|51.72|54.16|51.76|54.06|51.66|0
1715831400000|2024-05-16 03:50:00|54.09|51.69|54.05|51.65|54.12|51.72|54.02|51.62|0
1715831700000|2024-05-16 03:55:00|54.09|51.69|54.05|51.65|54.12|51.72|54.05|51.65|0
1715832000000|2024-05-16 04:00:00|54.08|51.68|54.18|51.78|54.19|51.79|54.07|51.67|0
1715832300000|2024-05-16 04:05:00|54.22|51.82|54.18|51.78|54.22|51.82|54.18|51.78|0
1715832600000|2024-05-16 04:10:00|54.22|51.82|54.22|51.82|54.25|51.85|54.18|51.78|0
1715832900000|2024-05-16 04:15:00|54.25|51.85|54.21|51.81|54.25|51.85|54.21|51.81|0
1715833200000|2024-05-16 04:20:00|54.18|51.78|54.21|51.81|54.21|51.81|54.18|51.78|0
1715833500000|2024-05-16 04:25:00|54.25|51.85|54.18|51.78|54.25|51.85|54.18|51.78|0
1715833800000|2024-05-16 04:30:00|54.21|51.81|54.24|51.84|54.28|51.88|54.18|51.78|0
1715834100000|2024-05-16 04:35:00|54.28|51.88|54.24|51.84|54.28|51.88|54.21|51.81|0
1715834400000|2024-05-16 04:40:00|54.28|51.88|54.24|51.84|54.28|51.88|54.24|51.84|0
1715834700000|2024-05-16 04:45:00|54.21|51.81|54.21|51.81|54.24|51.84|54.21|51.81|0
1715835000000|2024-05-16 04:50:00|54.17|51.77|54.24|51.84|54.27|51.87|54.17|51.77|0
1715835300000|2024-05-16 04:55:00|54.21|51.81|54.27|51.87|54.27|51.87|54.21|51.81|0
1715835600000|2024-05-16 05:00:00|54.31|51.91|54.34|51.94|54.44|52.04|54.3|51.9|0
1715835900000|2024-05-16 05:05:00|54.3|51.9|54.3|51.9|54.34|51.94|54.24|51.84|0
1715836200000|2024-05-16 05:10:00|54.34|51.94|54.47|52.07|54.47|52.07|54.34|51.94|0
1715836500000|2024-05-16 05:15:00|54.44|52.04|54.33|51.93|54.44|52.04|54.3|51.9|0
1715836800000|2024-05-16 05:20:00|54.37|51.97|54.33|51.93|54.39|51.99|54.33|51.93|0
1715837100000|2024-05-16 05:25:00|54.37|51.97|54.23|51.83|54.37|51.97|54.23|51.83|0
1715837400000|2024-05-16 05:30:00|54.25|51.85|54.3|51.9|54.3|51.9|54.23|51.83|0
1715837700000|2024-05-16 05:35:00|54.26|51.86|54.16|51.76|54.3|51.9|54.16|51.76|0
1715838000000|2024-05-16 05:40:00|54.19|51.79|54.33|51.93|54.35|51.95|54.16|51.76|0
1715838300000|2024-05-16 05:45:00|54.29|51.89|54.29|51.89|54.36|51.96|54.29|51.89|0
1715838600000|2024-05-16 05:50:00|54.33|51.93|54.36|51.96|54.39|51.99|54.29|51.89|0
1715838900000|2024-05-16 05:55:00|54.39|51.99|54.46|52.06|54.46|52.06|54.36|51.96|0
1715839200000|2024-05-16 06:00:00|54.53|52.13|54.8|52.4|54.97|52.57|54.51|52.11|0
1715839500000|2024-05-16 06:05:00|54.83|52.43|54.83|52.43|54.9|52.5|54.76|52.36|0
1715839800000|2024-05-16 06:10:00|54.85|52.45|54.79|52.39|54.86|52.46|54.73|52.33|0
1715840100000|2024-05-16 06:15:00|54.83|52.43|54.79|52.39|54.83|52.43|54.73|52.33|0
1715840400000|2024-05-16 06:20:00|54.76|52.36|54.72|52.32|54.79|52.39|54.69|52.29|0
1715840700000|2024-05-16 06:25:00|54.76|52.36|54.72|52.32|54.79|52.39|54.71|52.31|0
1715841000000|2024-05-16 06:30:00|54.76|52.36|54.88|52.48|54.89|52.49|54.76|52.36|0
1715841300000|2024-05-16 06:35:00|54.86|52.46|54.55|52.15|54.86|52.46|54.55|52.15|0
1715841600000|2024-05-16 06:40:00|54.58|52.18|54.62|52.22|54.65|52.25|54.52|52.12|0
1715841900000|2024-05-16 06:45:00|54.65|52.25|54.65|52.25|54.75|52.35|54.65|52.25|0
1715842200000|2024-05-16 06:50:00|54.68|52.28|54.65|52.25|54.72|52.32|54.65|52.25|0
1715842500000|2024-05-16 06:55:00|54.67|52.27|54.72|52.32|54.72|52.32|54.61|52.21|0
1715842800000|2024-05-16 07:00:00|54.68|52.28|54.51|52.11|54.82|52.42|54.48|52.08|0
1715843100000|2024-05-16 07:05:00|54.54|52.14|54.58|52.18|54.68|52.28|54.49|52.09|0
1715843400000|2024-05-16 07:10:00|54.54|52.14|54.68|52.28|54.75|52.35|54.51|52.11|0
1715843700000|2024-05-16 07:15:00|54.64|52.24|54.51|52.11|54.75|52.35|54.51|52.11|0
1715844000000|2024-05-16 07:20:00|54.47|52.07|54.61|52.21|54.64|52.24|54.4|52|0
1715844300000|2024-05-16 07:25:00|54.57|52.17|54.44|52.04|54.67|52.27|54.44|52.04|0
1715844600000|2024-05-16 07:30:00|54.47|52.07|54.67|52.27|54.67|52.27|54.44|52.04|0
1715844900000|2024-05-16 07:35:00|54.64|52.24|54.74|52.34|54.81|52.41|54.64|52.24|0
1715845200000|2024-05-16 07:40:00|54.77|52.37|54.7|52.3|54.77|52.37|54.64|52.24|0
1715845500000|2024-05-16 07:45:00|54.67|52.27|54.8|52.4|54.87|52.47|54.64|52.24|0
1715845800000|2024-05-16 07:50:00|54.84|52.44|54.74|52.34|54.87|52.47|54.74|52.34|0
1715846100000|2024-05-16 07:55:00|54.77|52.37|54.67|52.27|54.77|52.37|54.6|52.2|0
1715846400000|2024-05-16 08:00:00|54.63|52.23|54.65|52.25|54.7|52.3|54.6|52.2|0
1715846700000|2024-05-16 08:05:00|54.63|52.23|54.64|52.24|54.73|52.33|54|51.6|0
1715847000000|2024-05-16 08:10:00|54.67|52.27|54.74|52.34|54.81|52.41|54.64|52.24|0
1715847300000|2024-05-16 08:15:00|54.77|52.37|54.7|52.3|54.87|52.47|54.67|52.27|0
1715847600000|2024-05-16 08:20:00|54.74|52.34|54.73|52.33|54.8|52.4|54.7|52.3|0
1715847900000|2024-05-16 08:25:00|54.77|52.37|54.77|52.37|54.8|52.4|54.67|52.27|0
1715848200000|2024-05-16 08:30:00|54.73|52.33|54.72|52.32|54.83|52.43|54.7|52.3|0
1715848500000|2024-05-16 08:35:00|54.73|52.33|54.56|52.16|54.77|52.37|54.53|52.13|0
1715848800000|2024-05-16 08:40:00|54.53|52.13|54.66|52.26|54.66|52.26|54.53|52.13|0
1715849100000|2024-05-16 08:45:00|54.63|52.23|54.56|52.16|54.63|52.23|54.49|52.09|0
1715849400000|2024-05-16 08:50:00|54.59|52.19|54.66|52.26|54.66|52.26|54.56|52.16|0
1715849700000|2024-05-16 08:55:00|54.63|52.23|54.66|52.26|54.66|52.26|54.59|52.19|0
1715850000000|2024-05-16 09:00:00|54.62|52.22|54.69|52.29|54.76|52.36|54.59|52.19|0
1715850300000|2024-05-16 09:05:00|54.66|52.26|54.66|52.26|54.69|52.29|54.59|52.19|0
1715850600000|2024-05-16 09:10:00|54.69|52.29|54.59|52.19|54.69|52.29|54.59|52.19|0
1715850900000|2024-05-16 09:15:00|54.62|52.22|54.52|52.12|54.62|52.22|54.52|52.12|0
1715851200000|2024-05-16 09:20:00|54.48|52.08|54.45|52.05|54.58|52.18|54.41|52.01|0
1715851500000|2024-05-16 09:25:00|54.48|52.08|54.62|52.22|54.62|52.22|54.45|52.05|0
1715851800000|2024-05-16 09:30:00|54.65|52.25|54.75|52.35|54.75|52.35|54.62|52.22|0
1715852100000|2024-05-16 09:35:00|54.72|52.32|54.68|52.28|54.75|52.35|54.65|52.25|0
1715852400000|2024-05-16 09:40:00|54.65|52.25|54.65|52.25|54.78|52.38|54.61|52.21|0
1715852700000|2024-05-16 09:45:00|54.66|52.26|54.54|52.14|54.66|52.26|54.54|52.14|0
1715853000000|2024-05-16 09:50:00|54.58|52.18|54.68|52.28|54.71|52.31|54.47|52.07|0
1715853300000|2024-05-16 09:55:00|54.64|52.24|54.74|52.34|54.74|52.34|54.61|52.21|0
1715853600000|2024-05-16 10:00:00|54.71|52.31|54.69|52.29|54.78|52.38|54.61|52.21|0
1715853900000|2024-05-16 10:05:00|54.71|52.31|54.78|52.38|54.81|52.41|54.67|52.27|0
1715854200000|2024-05-16 10:10:00|54.76|52.36|54.77|52.37|54.81|52.41|54.74|52.34|0
1715854500000|2024-05-16 10:15:00|54.81|52.41|54.77|52.37|54.88|52.48|54.74|52.34|0
1715854800000|2024-05-16 10:20:00|54.74|52.34|54.87|52.47|54.87|52.47|54.71|52.31|0
1715855100000|2024-05-16 10:25:00|54.84|52.44|54.91|52.51|54.91|52.51|54.84|52.44|0
1715855400000|2024-05-16 10:30:00|54.87|52.47|54.91|52.51|54.91|52.51|54.8|52.4|0
1715855700000|2024-05-16 10:35:00|54.87|52.47|54.9|52.5|54.94|52.54|54.84|52.44|0
1715856000000|2024-05-16 10:40:00|54.87|52.47|54.7|52.3|54.87|52.47|54.7|52.3|0
1715856300000|2024-05-16 10:45:00|54.67|52.27|54.73|52.33|54.73|52.33|54.63|52.23|0
1715856600000|2024-05-16 10:50:00|54.77|52.37|54.66|52.26|54.77|52.37|54.66|52.26|0
1715856900000|2024-05-16 10:55:00|54.63|52.23|54.73|52.33|54.76|52.36|54.59|52.19|0
1715857200000|2024-05-16 11:00:00|54.76|52.36|54.56|52.16|54.76|52.36|54.49|52.09|0
1715857500000|2024-05-16 11:05:00|54.58|52.18|54.56|52.16|54.59|52.19|54.52|52.12|0
1715857800000|2024-05-16 11:10:00|54.59|52.19|54.49|52.09|54.59|52.19|54.45|52.05|0
1715858100000|2024-05-16 11:15:00|54.51|52.11|54.42|52.02|54.51|52.11|54.39|51.99|0
1715858400000|2024-05-16 11:20:00|54.45|52.05|54.42|52.02|54.62|52.22|54.42|52.02|0
1715858700000|2024-05-16 11:25:00|54.38|51.98|54.21|51.81|54.38|51.98|54.18|51.78|0
1715859000000|2024-05-16 11:30:00|54.18|51.78|54.55|52.15|54.55|52.15|54.18|51.78|0
1715859300000|2024-05-16 11:35:00|54.52|52.12|54.58|52.18|54.62|52.22|54.48|52.08|0
1715859600000|2024-05-16 11:40:00|54.62|52.22|54.51|52.11|54.62|52.22|54.51|52.11|0
1715859900000|2024-05-16 11:45:00|54.48|52.08|54.45|52.05|54.51|52.11|54.41|52.01|0
1715860200000|2024-05-16 11:50:00|54.41|52.01|54.51|52.11|54.51|52.11|54.38|51.98|0
1715860500000|2024-05-16 11:55:00|54.48|52.08|54.61|52.21|54.61|52.21|54.48|52.08|0
1715860800000|2024-05-16 12:00:00|54.65|52.25|54.68|52.28|54.75|52.35|54.65|52.25|0
1715861100000|2024-05-16 12:05:00|54.71|52.31|54.71|52.31|54.78|52.38|54.64|52.24|0
1715861400000|2024-05-16 12:10:00|54.75|52.35|54.64|52.24|54.75|52.35|54.61|52.21|0
1715861700000|2024-05-16 12:15:00|54.68|52.28|54.54|52.14|54.74|52.34|54.54|52.14|0
1715862000000|2024-05-16 12:20:00|54.57|52.17|54.33|51.93|54.57|52.17|54.3|51.9|0
1715862300000|2024-05-16 12:25:00|54.3|51.9|54.33|51.93|54.35|51.95|54.23|51.83|0
1715862600000|2024-05-16 12:30:00|54.32|51.92|54.54|52.14|54.81|52.41|53.86|51.46|0
1715862900000|2024-05-16 12:35:00|54.55|52.15|54.84|52.44|54.98|52.58|54.55|52.15|0
1715863200000|2024-05-16 12:40:00|54.87|52.47|54.53|52.13|54.87|52.47|54.53|52.13|0
1715863500000|2024-05-16 12:45:00|54.6|52.2|54.84|52.44|55.01|52.61|54.55|52.15|0
1715863800000|2024-05-16 12:50:00|54.87|52.47|55.08|52.68|55.18|52.78|54.77|52.37|0
1715864100000|2024-05-16 12:55:00|55.11|52.71|55.01|52.61|55.21|52.81|55.01|52.61|0
1715864400000|2024-05-16 13:00:00|55.04|52.64|55.11|52.71|55.21|52.81|54.97|52.57|0
1715864700000|2024-05-16 13:05:00|55.14|52.74|55.31|52.91|55.42|53.02|55.14|52.74|0
1715865000000|2024-05-16 13:10:00|55.28|52.88|55.36|52.96|55.45|53.05|55.21|52.81|0
1715865300000|2024-05-16 13:15:00|55.34|52.94|55.34|52.94|55.45|53.05|55.24|52.84|0
1715865600000|2024-05-16 13:20:00|55.38|52.98|55.24|52.84|55.38|52.98|55.1|52.7|0
1715865900000|2024-05-16 13:25:00|55.17|52.77|55.13|52.73|55.27|52.87|55.07|52.67|0
1715866200000|2024-05-16 13:30:00|55.17|52.77|54.89|52.49|55.17|52.77|54.69|52.29|0
1715866500000|2024-05-16 13:35:00|54.86|52.46|54.65|52.25|55.07|52.67|54.59|52.19|0
1715866800000|2024-05-16 13:40:00|54.69|52.29|54.96|52.56|55.06|52.66|54.69|52.29|0
1715867100000|2024-05-16 13:45:00|54.93|52.53|54.72|52.32|54.96|52.56|54.72|52.32|0
1715867400000|2024-05-16 13:50:00|54.69|52.29|54.72|52.32|54.82|52.42|54.58|52.18|0
1715867700000|2024-05-16 13:55:00|54.68|52.28|54.68|52.28|54.96|52.56|54.65|52.25|0
1715868000000|2024-05-16 14:00:00|54.65|52.25|54.82|52.42|54.92|52.52|54.62|52.22|0
1715868300000|2024-05-16 14:05:00|54.78|52.38|54.89|52.49|55.57|53.17|54.68|52.28|0
1715868600000|2024-05-16 14:10:00|54.85|52.45|54.51|52.11|54.89|52.49|54.37|51.97|0
1715868900000|2024-05-16 14:15:00|54.48|52.08|54.14|51.74|54.48|52.08|54.14|51.74|0
1715869200000|2024-05-16 14:20:00|54.2|51.8|54|51.6|54.34|51.94|53.97|51.57|0
1715869500000|2024-05-16 14:25:00|53.97|51.57|54.13|51.73|54.13|51.73|53.9|51.5|0
1715869800000|2024-05-16 14:30:00|54.07|51.67|54.2|51.8|54.23|51.83|53.93|51.53|0
1715870100000|2024-05-16 14:35:00|54.23|51.83|54.1|51.7|54.23|51.83|53.93|51.53|0
1715870400000|2024-05-16 14:40:00|54.13|51.73|54.03|51.63|54.17|51.77|53.73|51.33|0
1715870700000|2024-05-16 14:45:00|53.99|51.59|54.03|51.63|54.06|51.66|53.93|51.53|0
1715871000000|2024-05-16 14:50:00|53.99|51.59|53.79|51.39|54.09|51.69|53.79|51.39|0
1715871300000|2024-05-16 14:55:00|53.76|51.36|53.42|51.02|53.86|51.46|53.26|50.86|0
1715871600000|2024-05-16 15:00:00|53.39|50.99|53.39|50.99|53.52|51.12|53.19|50.79|0
1715871900000|2024-05-16 15:05:00|53.36|50.96|53.42|51.02|53.65|51.25|53.29|50.89|0
1715872200000|2024-05-16 15:10:00|53.45|51.05|54.19|51.79|54.36|51.96|53.45|51.05|0
1715872500000|2024-05-16 15:15:00|54.22|51.82|54.26|51.86|54.49|52.09|54.22|51.82|0
1715872800000|2024-05-16 15:20:00|54.32|51.92|54.19|51.79|54.53|52.13|54.09|51.69|0
1715873100000|2024-05-16 15:25:00|54.22|51.82|53.72|51.32|54.22|51.82|53.72|51.32|0
1715873400000|2024-05-16 15:30:00|53.68|51.28|53.51|51.11|53.85|51.45|53.45|51.05|0
1715873700000|2024-05-16 15:35:00|53.55|51.15|54.01|51.61|54.22|51.82|53.48|51.08|0
1715874000000|2024-05-16 15:40:00|54.05|51.65|53.88|51.48|54.22|51.82|53.88|51.48|0
1715874300000|2024-05-16 15:45:00|53.91|51.51|54.15|51.75|54.18|51.78|53.88|51.48|0
1715874600000|2024-05-16 15:50:00|54.18|51.78|53.94|51.54|54.21|51.81|53.91|51.51|0
1715874900000|2024-05-16 15:55:00|53.91|51.51|54.01|51.61|54.04|51.64|53.88|51.48|0
1715875200000|2024-05-16 16:00:00|54.04|51.64|54.51|52.11|54.82|52.42|54.04|51.64|0
1715875500000|2024-05-16 16:05:00|54.55|52.15|54.51|52.11|54.68|52.28|54.41|52.01|0
1715875800000|2024-05-16 16:10:00|54.55|52.15|54.31|51.91|54.55|52.15|54.24|51.84|0
1715876100000|2024-05-16 16:15:00|54.34|51.94|54.61|52.21|54.65|52.25|54.31|51.91|0
1715876400000|2024-05-16 16:20:00|54.65|52.25|54.48|52.08|54.85|52.45|54.44|52.04|0
1715876700000|2024-05-16 16:25:00|54.44|52.04|54.54|52.14|54.64|52.24|54.37|51.97|0
1715877000000|2024-05-16 16:30:00|54.58|52.18|54.68|52.28|54.91|52.51|54.58|52.18|0
1715877300000|2024-05-16 16:35:00|54.71|52.31|54.54|52.14|54.88|52.48|54.54|52.14|0
1715877600000|2024-05-16 16:40:00|54.57|52.17|54.54|52.14|54.76|52.36|54.5|52.1|0
1715877900000|2024-05-16 16:45:00|54.5|52.1|54.47|52.07|54.67|52.27|54.33|51.93|0
1715878200000|2024-05-16 16:50:00|54.5|52.1|54.23|51.83|54.5|52.1|54.23|51.83|0
1715878500000|2024-05-16 16:55:00|54.2|51.8|54.26|51.86|54.37|51.97|54.2|51.8|0
1715878800000|2024-05-16 17:00:00|54.3|51.9|54.53|52.13|54.7|52.3|54.23|51.83|0
1715879100000|2024-05-16 17:05:00|54.57|52.17|54.26|51.86|54.6|52.2|54.23|51.83|0
1715879400000|2024-05-16 17:10:00|54.29|51.89|54.16|51.76|54.43|52.03|54.16|51.76|0
1715879700000|2024-05-16 17:15:00|54.19|51.79|54.26|51.86|54.39|51.99|54.09|51.69|0
1715880000000|2024-05-16 17:20:00|54.22|51.82|55.76|53.36|55.79|53.39|54.19|51.79|0
1715880300000|2024-05-16 17:25:00|55.79|53.39|55.58|53.18|55.97|53.57|55.07|52.67|0
1715880600000|2024-05-16 17:30:00|55.55|53.15|55.21|52.81|55.55|53.15|55.1|52.7|0
1715880900000|2024-05-16 17:35:00|55.24|52.84|55.65|53.25|55.82|53.42|55.24|52.84|0
1715881200000|2024-05-16 17:40:00|55.69|53.29|55.48|53.08|55.86|53.46|55.38|52.98|0
1715881500000|2024-05-16 17:45:00|55.51|53.11|55.89|53.49|56.1|53.7|55.44|53.04|0
1715881800000|2024-05-16 17:50:00|55.93|53.53|54.66|52.26|55.96|53.56|54.59|52.19|0
1715882100000|2024-05-16 17:55:00|54.63|52.23|54.56|52.16|54.76|52.36|54.46|52.06|0
1715882400000|2024-05-16 18:00:00|54.52|52.12|54.86|52.46|54.86|52.46|54.52|52.12|0
1715882700000|2024-05-16 18:05:00|54.79|52.39|55.17|52.77|55.27|52.87|54.69|52.29|0
1715883000000|2024-05-16 18:10:00|55.2|52.8|55.82|53.42|55.86|53.46|55.1|52.7|0
1715883300000|2024-05-16 18:15:00|55.89|53.49|55.55|53.15|55.96|53.56|55.48|53.08|0
1715883600000|2024-05-16 18:20:00|55.51|53.11|55.13|52.73|55.58|53.18|55.1|52.7|0
1715883900000|2024-05-16 18:25:00|55.1|52.7|55.34|52.94|55.54|53.14|55.1|52.7|0
1715884200000|2024-05-16 18:30:00|55.3|52.9|55.06|52.66|55.3|52.9|54.86|52.46|0
1715884500000|2024-05-16 18:35:00|55.09|52.69|54.92|52.52|55.13|52.73|54.82|52.42|0
1715884800000|2024-05-16 18:40:00|54.89|52.49|54.55|52.15|54.92|52.52|54.51|52.11|0
1715885100000|2024-05-16 18:45:00|54.58|52.18|54.68|52.28|54.82|52.42|54.48|52.08|0
1715885400000|2024-05-16 18:50:00|54.71|52.31|54.61|52.21|54.89|52.49|54.61|52.21|0
1715885700000|2024-05-16 18:55:00|54.58|52.18|54.51|52.11|54.82|52.42|54.44|52.04|0
1715886000000|2024-05-16 19:00:00|54.44|52.04|54.44|52.04|54.75|52.35|54.37|51.97|0
1715886300000|2024-05-16 19:05:00|54.4|52|54.37|51.97|54.57|52.17|54.3|51.9|0
1715886600000|2024-05-16 19:10:00|54.4|52|54.54|52.14|54.68|52.28|54.37|51.97|0
1715886900000|2024-05-16 19:15:00|54.57|52.17|54.5|52.1|54.74|52.34|54.4|52|0
1715887200000|2024-05-16 19:20:00|54.54|52.14|54.71|52.31|54.74|52.34|54.47|52.07|0
1715887500000|2024-05-16 19:25:00|54.74|52.34|54.64|52.24|54.81|52.41|54.6|52.2|0
1715887800000|2024-05-16 19:30:00|54.74|52.34|55.15|52.75|55.39|52.99|54.67|52.27|0
1715888100000|2024-05-16 19:35:00|55.18|52.78|55.7|53.3|56.01|53.61|55.01|52.61|0
1715888400000|2024-05-16 19:40:00|55.66|53.26|55.91|53.51|56.01|53.61|55.53|53.13|0
1715888700000|2024-05-16 19:45:00|55.94|53.54|55.83|53.43|56.08|53.68|55.59|53.19|0
1715889000000|2024-05-16 19:50:00|55.87|53.47|54.66|52.26|55.87|53.47|54.63|52.23|0
1715889300000|2024-05-16 19:55:00|54.9|52.5|56.29|53.89|56.6|54.2|54.9|52.5|0
1715889600000|2024-05-16 20:00:00|56.43|54.03|56.56|54.16|56.85|54.45|56.22|53.82|0
1715889900000|2024-05-16 20:05:00|56.53|54.13|56.74|54.34|56.77|54.37|56.49|54.09|0
1715890200000|2024-05-16 20:10:00|56.7|54.3|56.77|54.37|56.84|54.44|56.67|54.27|0
1715890500000|2024-05-16 20:15:00|56.81|54.41|56.63|54.23|56.81|54.41|56.63|54.23|0
1715890800000|2024-05-16 20:20:00|56.6|54.2|56.81|54.41|56.81|54.41|56.56|54.16|0
1715891100000|2024-05-16 20:25:00|56.77|54.37|56.8|54.4|56.84|54.44|56.77|54.37|0
1715891400000|2024-05-16 20:30:00|56.77|54.37|56.94|54.54|57.05|54.65|56.77|54.37|0
1715891700000|2024-05-16 20:35:00|56.91|54.51|56.84|54.44|56.94|54.54|56.84|54.44|0
1715892000000|2024-05-16 20:40:00|56.87|54.47|56.84|54.44|56.87|54.47|56.8|54.4|0
1715892300000|2024-05-16 20:45:00|56.8|54.4|56.9|54.5|56.91|54.51|56.8|54.4|0
1715892600000|2024-05-16 20:50:00|56.87|54.47|56.97|54.57|56.97|54.57|56.87|54.47|0
1715892900000|2024-05-16 20:55:00|56.94|54.54|56.99|54.59|57.01|54.61|56.94|54.54|0
1715893200000|2024-05-16 21:00:00|56.97|54.57|57|54.6|57.08|54.68|56.97|54.57|0
1715893500000|2024-05-16 21:05:00|56.99|54.59|56.96|54.56|56.99|54.59|56.96|54.56|0
1715893800000|2024-05-16 21:10:00|56.97|54.57|56.84|54.44|56.97|54.57|56.84|54.44|0
1715894100000|2024-05-16 21:15:00|56.78|54.38|56.81|54.41|56.86|54.46|56.78|54.38|0
1715894400000|2024-05-16 21:20:00|56.82|54.42|56.66|54.26|56.82|54.42|56.62|54.22|0
1715894700000|2024-05-16 21:25:00|56.63|54.23|56.6|54.2|56.66|54.26|56.6|54.2|0
1715895000000|2024-05-16 21:30:00|56.61|54.21|56.61|54.21|56.62|54.22|56.6|54.2|0
1715895300000|2024-05-16 21:35:00|56.62|54.22|56.55|54.15|56.62|54.22|56.55|54.15|0
1715895600000|2024-05-16 21:40:00|56.57|54.17|56.53|54.13|56.57|54.17|56.52|54.12|0
1715895900000|2024-05-16 21:45:00|56.51|54.11|56.5|54.1|56.54|54.14|56.49|54.09|0
1715896200000|2024-05-16 21:50:00|56.45|54.05|56.54|54.14|56.55|54.15|56.43|54.03|0
1715896500000|2024-05-16 21:55:00|56.57|54.17|56.55|54.15|56.6|54.2|56.55|54.15|0
1715896800000|2024-05-16 22:00:00|56.52|54.12|56.64|54.24|56.67|54.27|56.43|54.03|0
1715897100000|2024-05-16 22:05:00|56.67|54.27|56.64|54.24|56.78|54.38|56.6|54.2|0
1715897400000|2024-05-16 22:10:00|56.67|54.27|56.71|54.31|56.71|54.31|56.64|54.24|0
1715897700000|2024-05-16 22:15:00|56.67|54.27|56.67|54.27|56.74|54.34|56.67|54.27|0
1715898000000|2024-05-16 22:20:00|56.63|54.23|56.49|54.09|56.63|54.23|56.49|54.09|0
1715898300000|2024-05-16 22:25:00|56.46|54.06|56.6|54.2|56.6|54.2|56.42|54.02|0
1715898600000|2024-05-16 22:30:00|56.53|54.13|56.81|54.41|56.84|54.44|56.53|54.13|0
1715898900000|2024-05-16 22:35:00|56.77|54.37|56.63|54.23|56.77|54.37|56.63|54.23|0
1715899200000|2024-05-16 22:40:00|56.66|54.26|56.52|54.12|56.66|54.26|56.52|54.12|0
1715899500000|2024-05-16 22:45:00|56.49|54.09|56.45|54.05|56.52|54.12|56.42|54.02|0
1715899800000|2024-05-16 22:50:00|56.49|54.09|56.49|54.09|56.54|54.14|56.47|54.07|0
1715900100000|2024-05-16 22:55:00|56.45|54.05|56.48|54.08|56.52|54.12|56.43|54.03|0
1715900400000|2024-05-16 23:00:00|56.52|54.12|56.52|54.12|56.55|54.15|56.48|54.08|0
1715900700000|2024-05-16 23:05:00|56.5|54.1|56.59|54.19|56.66|54.26|56.45|54.05|0
1715901000000|2024-05-16 23:10:00|56.55|54.15|56.45|54.05|56.55|54.15|56.45|54.05|0
1715901300000|2024-05-16 23:15:00|56.52|54.12|56.44|54.04|56.52|54.12|56.41|54.01|0
1715901600000|2024-05-16 23:20:00|56.43|54.03|56.48|54.08|56.48|54.08|56.41|54.01|0
1715901900000|2024-05-16 23:25:00|56.51|54.11|56.44|54.04|56.51|54.11|56.39|53.99|0
1715902200000|2024-05-16 23:30:00|56.41|54.01|56.33|53.93|56.41|54.01|56.33|53.93|0
1715902500000|2024-05-16 23:35:00|56.37|53.97|56.26|53.86|56.37|53.97|56.23|53.83|0
1715902800000|2024-05-16 23:40:00|56.3|53.9|56.37|53.97|56.37|53.97|56.3|53.9|0
1715903100000|2024-05-16 23:45:00|56.33|53.93|56.51|54.11|56.51|54.11|56.3|53.9|0
1715903400000|2024-05-16 23:50:00|56.47|54.07|56.45|54.05|56.47|54.07|56.43|54.03|0
1715903700000|2024-05-16 23:55:00|56.47|54.07|56.4|54|56.47|54.07|56.36|53.96|0
1715904000000|2024-05-17 00:00:00|56.36|53.96|56.36|53.96|56.47|54.07|56.29|53.89|0
1715904300000|2024-05-17 00:05:00|56.4|54|56.33|53.93|56.4|54|56.26|53.86|0
1715904600000|2024-05-17 00:10:00|56.31|53.91|56.43|54.03|56.43|54.03|56.29|53.89|0
1715904900000|2024-05-17 00:15:00|56.5|54.1|56.39|53.99|56.53|54.13|56.39|53.99|0
1715905200000|2024-05-17 00:20:00|56.36|53.96|56.39|53.99|56.39|53.99|56.31|53.91|0
1715905500000|2024-05-17 00:25:00|56.43|54.03|56.39|53.99|56.43|54.03|56.36|53.96|0
1715905800000|2024-05-17 00:30:00|56.43|54.03|56.32|53.92|56.43|54.03|56.32|53.92|0
1715906100000|2024-05-17 00:35:00|56.35|53.95|56.32|53.92|56.39|53.99|56.28|53.88|0
1715906400000|2024-05-17 00:40:00|56.18|53.78|56.61|54.21|56.65|54.25|56.18|53.78|0
1715906700000|2024-05-17 00:45:00|56.64|54.24|56.57|54.17|56.68|54.28|56.57|54.17|0
1715907000000|2024-05-17 00:50:00|56.54|54.14|56.5|54.1|56.61|54.21|56.5|54.1|0
1715907300000|2024-05-17 00:55:00|56.54|54.14|56.54|54.14|56.54|54.14|56.47|54.07|0
1715907600000|2024-05-17 01:00:00|56.5|54.1|56.5|54.1|56.54|54.14|56.5|54.1|0
1715907900000|2024-05-17 01:05:00|56.46|54.06|56.43|54.03|56.46|54.06|56.39|53.99|0
1715908200000|2024-05-17 01:10:00|56.39|53.99|56.46|54.06|56.5|54.1|56.39|53.99|0
1715908500000|2024-05-17 01:15:00|56.5|54.1|56.5|54.1|56.53|54.13|56.46|54.06|0
1715908800000|2024-05-17 01:20:00|56.51|54.11|56.53|54.13|56.53|54.13|56.42|54.02|0
1715909100000|2024-05-17 01:25:00|56.56|54.16|56.46|54.06|56.56|54.16|56.46|54.06|0
1715909400000|2024-05-17 01:30:00|56.42|54.02|56.35|53.95|56.42|54.02|56.32|53.92|0
1715909700000|2024-05-17 01:35:00|56.39|53.99|56.32|53.92|56.42|54.02|56.28|53.88|0
1715910000000|2024-05-17 01:40:00|56.31|53.91|56.31|53.91|56.38|53.98|56.31|53.91|0
1715910300000|2024-05-17 01:45:00|56.28|53.88|56.24|53.84|56.31|53.91|56.24|53.84|0
1715910600000|2024-05-17 01:50:00|56.31|53.91|56.35|53.95|56.35|53.95|56.31|53.91|0
1715910900000|2024-05-17 01:55:00|56.31|53.91|56.34|53.94|56.38|53.98|56.31|53.91|0
1715911200000|2024-05-17 02:00:00|56.31|53.91|56.45|54.05|56.45|54.05|56.31|53.91|0
1715911500000|2024-05-17 02:05:00|56.41|54.01|56.48|54.08|56.52|54.12|56.38|53.98|0
1715911800000|2024-05-17 02:10:00|56.47|54.07|56.52|54.12|56.55|54.15|56.47|54.07|0
1715912100000|2024-05-17 02:15:00|56.48|54.08|56.48|54.08|56.52|54.12|56.48|54.08|0
1715912400000|2024-05-17 02:20:00|56.51|54.11|56.48|54.08|56.51|54.11|56.44|54.04|0
1715912700000|2024-05-17 02:25:00|56.51|54.11|56.55|54.15|56.62|54.22|56.51|54.11|0
1715913000000|2024-05-17 02:30:00|56.58|54.18|56.62|54.22|56.65|54.25|56.58|54.18|0
1715913300000|2024-05-17 02:35:00|56.58|54.18|56.54|54.14|56.62|54.22|56.54|54.14|0
1715913600000|2024-05-17 02:40:00|56.58|54.18|56.58|54.18|56.61|54.21|56.54|54.14|0
1715913900000|2024-05-17 02:45:00|56.61|54.21|56.61|54.21|56.65|54.25|56.61|54.21|0
1715914200000|2024-05-17 02:50:00|56.65|54.25|56.75|54.35|56.75|54.35|56.61|54.21|0
1715914500000|2024-05-17 02:55:00|56.72|54.32|56.75|54.35|56.82|54.42|56.72|54.32|0
1715914800000|2024-05-17 03:00:00|56.71|54.31|56.75|54.35|56.78|54.38|56.68|54.28|0
1715915100000|2024-05-17 03:05:00|56.73|54.33|56.78|54.38|56.78|54.38|56.71|54.31|0
1715915400000|2024-05-17 03:10:00|56.8|54.4|56.87|54.47|56.89|54.49|56.8|54.4|0
1715915700000|2024-05-17 03:15:00|56.89|54.49|56.85|54.45|56.89|54.49|56.82|54.42|0
1715916000000|2024-05-17 03:20:00|56.88|54.48|56.81|54.41|56.88|54.48|56.81|54.41|0
1715916300000|2024-05-17 03:25:00|56.78|54.38|56.78|54.38|56.81|54.41|56.78|54.38|0
1715916600000|2024-05-17 03:30:00|56.81|54.41|56.81|54.41|56.88|54.48|56.81|54.41|0
1715916900000|2024-05-17 03:35:00|56.85|54.45|56.81|54.41|56.85|54.45|56.81|54.41|0
1715917200000|2024-05-17 03:40:00|56.77|54.37|56.81|54.41|56.88|54.48|56.77|54.37|0
1715917500000|2024-05-17 03:45:00|56.84|54.44|56.88|54.48|56.88|54.48|56.79|54.39|0
1715917800000|2024-05-17 03:50:00|56.84|54.44|56.77|54.37|56.84|54.44|56.77|54.37|0
1715918100000|2024-05-17 03:55:00|56.81|54.41|56.84|54.44|56.88|54.48|56.77|54.37|0
1715918400000|2024-05-17 04:00:00|56.8|54.4|56.87|54.47|56.87|54.47|56.8|54.4|0
1715918700000|2024-05-17 04:05:00|56.89|54.49|56.91|54.51|56.91|54.51|56.87|54.47|0
1715919000000|2024-05-17 04:10:00|56.87|54.47|56.84|54.44|56.87|54.47|56.84|54.44|0
1715919300000|2024-05-17 04:15:00|56.83|54.43|56.8|54.4|56.83|54.43|56.76|54.36|0
1715919600000|2024-05-17 04:20:00|56.76|54.36|56.76|54.36|56.76|54.36|56.76|54.36|0
1715919900000|2024-05-17 04:25:00|56.75|54.35|56.73|54.33|56.76|54.36|56.73|54.33|0
1715920200000|2024-05-17 04:30:00|56.69|54.29|56.65|54.25|56.69|54.29|56.65|54.25|0
1715920500000|2024-05-17 04:35:00|56.69|54.29|56.65|54.25|56.69|54.29|56.65|54.25|0
1715920800000|2024-05-17 04:40:00|56.62|54.22|56.62|54.22|56.65|54.25|56.58|54.18|0
1715921100000|2024-05-17 04:45:00|56.58|54.18|56.65|54.25|56.69|54.29|56.58|54.18|0
1715921400000|2024-05-17 04:50:00|56.69|54.29|56.65|54.25|56.69|54.29|56.61|54.21|0
1715921700000|2024-05-17 04:55:00|56.61|54.21|56.61|54.21|56.65|54.25|56.58|54.18|0
1715922000000|2024-05-17 05:00:00|56.58|54.18|56.51|54.11|56.65|54.25|56.51|54.11|0
1715922300000|2024-05-17 05:05:00|56.54|54.14|56.51|54.11|56.58|54.18|56.47|54.07|0
1715922600000|2024-05-17 05:10:00|56.49|54.09|56.47|54.07|56.51|54.11|56.47|54.07|0
1715922900000|2024-05-17 05:15:00|56.5|54.1|56.54|54.14|56.54|54.14|56.47|54.07|0
1715923200000|2024-05-17 05:20:00|56.56|54.16|56.57|54.17|56.61|54.21|56.54|54.14|0
1715923500000|2024-05-17 05:25:00|56.54|54.14|56.71|54.31|56.71|54.31|56.54|54.14|0
1715923800000|2024-05-17 05:30:00|56.75|54.35|56.71|54.31|56.75|54.35|56.67|54.27|0
1715924100000|2024-05-17 05:35:00|56.67|54.27|56.57|54.17|56.67|54.27|56.57|54.17|0
1715924400000|2024-05-17 05:40:00|56.6|54.2|56.53|54.13|56.62|54.22|56.53|54.13|0
1715924700000|2024-05-17 05:45:00|56.55|54.15|56.6|54.2|56.6|54.2|56.53|54.13|0
1715925000000|2024-05-17 05:50:00|56.57|54.17|56.46|54.06|56.6|54.2|56.46|54.06|0
1715925300000|2024-05-17 05:55:00|56.49|54.09|56.49|54.09|56.6|54.2|56.46|54.06|0
1715925600000|2024-05-17 06:00:00|56.53|54.13|56.28|53.88|56.53|54.13|56.21|53.81|0
1715925900000|2024-05-17 06:05:00|56.32|53.92|56.32|53.92|56.39|53.99|56.25|53.85|0
1715926200000|2024-05-17 06:10:00|56.35|53.95|56.42|54.02|56.45|54.05|56.31|53.91|0
1715926500000|2024-05-17 06:15:00|56.45|54.05|56.28|53.88|56.45|54.05|56.28|53.88|0
1715926800000|2024-05-17 06:20:00|56.3|53.9|56.24|53.84|56.31|53.91|56.21|53.81|0
1715927100000|2024-05-17 06:25:00|56.28|53.88|56.21|53.81|56.31|53.91|56.21|53.81|0
1715927400000|2024-05-17 06:30:00|56.24|53.84|56.1|53.7|56.27|53.87|56.07|53.67|0
1715927700000|2024-05-17 06:35:00|56.13|53.73|56.2|53.8|56.24|53.84|56.06|53.66|0
1715928000000|2024-05-17 06:40:00|56.17|53.77|56.27|53.87|56.36|53.96|56.17|53.77|0
1715928300000|2024-05-17 06:45:00|56.31|53.91|56.23|53.83|56.36|53.96|56.23|53.83|0
1715928600000|2024-05-17 06:50:00|56.22|53.82|56.23|53.83|56.3|53.9|56.2|53.8|0
1715928900000|2024-05-17 06:55:00|56.2|53.8|56.44|54.04|56.44|54.04|56.2|53.8|0
1715929200000|2024-05-17 07:00:00|56.41|54.01|56.18|53.78|56.48|54.08|56.16|53.76|0
1715929500000|2024-05-17 07:05:00|56.2|53.8|56.4|54|56.44|54.04|56.2|53.8|0
1715929800000|2024-05-17 07:10:00|56.47|54.07|56.33|53.93|56.47|54.07|56.33|53.93|0
1715930100000|2024-05-17 07:15:00|56.3|53.9|56.37|53.97|56.37|53.97|56.23|53.83|0
1715930400000|2024-05-17 07:20:00|56.4|54|55.85|53.45|56.51|54.11|55.82|53.42|0
1715930700000|2024-05-17 07:25:00|55.89|53.49|55.82|53.42|55.89|53.49|55.82|53.42|0
1715931000000|2024-05-17 07:30:00|55.85|53.45|55.92|53.52|55.92|53.52|55.75|53.35|0
1715931300000|2024-05-17 07:35:00|55.96|53.56|55.85|53.45|56.03|53.63|55.82|53.42|0
1715931600000|2024-05-17 07:40:00|55.89|53.49|55.71|53.31|55.92|53.52|55.71|53.31|0
1715931900000|2024-05-17 07:45:00|55.75|53.35|55.71|53.31|55.81|53.41|55.71|53.31|0
1715932200000|2024-05-17 07:50:00|55.74|53.34|55.88|53.48|55.92|53.52|55.74|53.34|0
1715932500000|2024-05-17 07:55:00|55.92|53.52|55.99|53.59|56.06|53.66|55.92|53.52|0
1715932800000|2024-05-17 08:00:00|56.02|53.62|56.16|53.76|56.19|53.79|55.95|53.55|0
1715933100000|2024-05-17 08:05:00|56.12|53.72|56.68|54.28|56.72|54.32|56.12|53.72|0
1715933400000|2024-05-17 08:10:00|56.65|54.25|56.7|54.3|56.72|54.32|56.44|54.04|0
1715933700000|2024-05-17 08:15:00|56.75|54.35|56.72|54.32|56.82|54.42|56.65|54.25|0
1715934000000|2024-05-17 08:20:00|56.7|54.3|56.68|54.28|56.86|54.46|56.64|54.24|0
1715934300000|2024-05-17 08:25:00|56.72|54.32|56.82|54.42|56.86|54.46|56.64|54.24|0
1715934600000|2024-05-17 08:30:00|56.78|54.38|56.82|54.42|56.89|54.49|56.75|54.35|0
1715934900000|2024-05-17 08:35:00|56.78|54.38|56.78|54.38|56.85|54.45|56.68|54.28|0
1715935200000|2024-05-17 08:40:00|56.77|54.37|56.64|54.24|56.78|54.38|56.64|54.24|0
1715935500000|2024-05-17 08:45:00|56.67|54.27|56.67|54.27|56.78|54.38|56.64|54.24|0
1715935800000|2024-05-17 08:50:00|56.71|54.31|56.53|54.13|56.74|54.34|56.53|54.13|0
1715936100000|2024-05-17 08:55:00|56.5|54.1|56.53|54.13|56.57|54.17|56.5|54.1|0
1715936400000|2024-05-17 09:00:00|56.49|54.09|56.21|53.81|56.49|54.09|56.18|53.78|0
1715936700000|2024-05-17 09:05:00|56.18|53.78|56.14|53.74|56.32|53.92|56.13|53.73|0
1715937000000|2024-05-17 09:10:00|56.11|53.71|56.11|53.71|56.14|53.74|55.93|53.53|0
1715937300000|2024-05-17 09:15:00|56.07|53.67|56.21|53.81|56.31|53.91|56.04|53.64|0
1715937600000|2024-05-17 09:20:00|56.24|53.84|56.17|53.77|56.38|53.98|56.17|53.77|0
1715937900000|2024-05-17 09:25:00|56.19|53.79|56.03|53.63|56.21|53.81|56.03|53.63|0
1715938200000|2024-05-17 09:30:00|56.07|53.67|56.1|53.7|56.21|53.81|56.03|53.63|0
1715938500000|2024-05-17 09:35:00|56.14|53.74|56.13|53.73|56.17|53.77|56.1|53.7|0
1715938800000|2024-05-17 09:40:00|56.17|53.77|56.03|53.63|56.17|53.77|55.99|53.59|0
1715939100000|2024-05-17 09:45:00|56.06|53.66|55.82|53.42|56.06|53.66|55.75|53.35|0
1715939400000|2024-05-17 09:50:00|55.85|53.45|55.92|53.52|56.03|53.63|55.82|53.42|0
1715939700000|2024-05-17 09:55:00|55.89|53.49|56.09|53.69|56.09|53.69|55.89|53.49|0
1715940000000|2024-05-17 10:00:00|56.06|53.66|56.06|53.66|56.13|53.73|55.99|53.59|0
1715940300000|2024-05-17 10:05:00|56.09|53.69|56.23|53.83|56.34|53.94|56.09|53.69|0
1715940600000|2024-05-17 10:10:00|56.27|53.87|56.3|53.9|56.37|53.97|56.27|53.87|0
1715940900000|2024-05-17 10:15:00|56.32|53.92|56.16|53.76|56.4|54|56.16|53.76|0
1715941200000|2024-05-17 10:20:00|56.19|53.79|56.05|53.65|56.23|53.83|56.02|53.62|0
1715941500000|2024-05-17 10:25:00|56.09|53.69|56.02|53.62|56.12|53.72|55.95|53.55|0
1715941800000|2024-05-17 10:30:00|55.98|53.58|56.12|53.72|56.12|53.72|55.95|53.55|0
1715942100000|2024-05-17 10:35:00|56.08|53.68|56.15|53.75|56.26|53.86|56.08|53.68|0
1715942400000|2024-05-17 10:40:00|56.19|53.79|56.12|53.72|56.19|53.79|56.08|53.68|0
1715942700000|2024-05-17 10:45:00|56.15|53.75|56.12|53.72|56.19|53.79|56.08|53.68|0
1715943000000|2024-05-17 10:50:00|56.15|53.75|56.04|53.64|56.15|53.75|55.94|53.54|0
1715943300000|2024-05-17 10:55:00|56.01|53.61|55.87|53.47|56.08|53.68|55.87|53.47|0
1715943600000|2024-05-17 11:00:00|55.83|53.43|55.9|53.5|55.9|53.5|55.76|53.36|0
1715943900000|2024-05-17 11:05:00|55.94|53.54|55.97|53.57|56.08|53.68|55.9|53.5|0
1715944200000|2024-05-17 11:10:00|56.01|53.61|56.14|53.74|56.14|53.74|55.97|53.57|0
1715944500000|2024-05-17 11:15:00|56.07|53.67|55.76|53.36|56.07|53.67|55.76|53.36|0
1715944800000|2024-05-17 11:20:00|55.79|53.39|55.83|53.43|55.83|53.43|55.76|53.36|0
1715945100000|2024-05-17 11:25:00|55.86|53.46|55.65|53.25|55.86|53.46|55.62|53.22|0
1715945400000|2024-05-17 11:30:00|55.62|53.22|55.62|53.22|55.69|53.29|55.58|53.18|0
1715945700000|2024-05-17 11:35:00|55.65|53.25|55.65|53.25|55.76|53.36|55.65|53.25|0
1715946000000|2024-05-17 11:40:00|55.62|53.22|55.51|53.11|55.65|53.25|55.37|52.97|0
1715946300000|2024-05-17 11:45:00|55.48|53.08|55.54|53.14|55.65|53.25|55.48|53.08|0
1715946600000|2024-05-17 11:50:00|55.51|53.11|55.61|53.21|55.61|53.21|55.51|53.11|0
1715946900000|2024-05-17 11:55:00|55.65|53.25|55.65|53.25|55.68|53.28|55.58|53.18|0
1715947200000|2024-05-17 12:00:00|55.68|53.28|55.61|53.21|55.71|53.31|55.54|53.14|0
1715947500000|2024-05-17 12:05:00|55.64|53.24|55.43|53.03|55.71|53.31|55.43|53.03|0
1715947800000|2024-05-17 12:10:00|55.47|53.07|55.64|53.24|55.66|53.26|55.43|53.03|0
1715948100000|2024-05-17 12:15:00|55.68|53.28|55.61|53.21|55.81|53.41|55.61|53.21|0
1715948400000|2024-05-17 12:20:00|55.57|53.17|55.6|53.2|55.67|53.27|55.33|52.93|0
1715948700000|2024-05-17 12:25:00|55.57|53.17|55.39|52.99|55.6|53.2|55.39|52.99|0
1715949000000|2024-05-17 12:30:00|55.36|52.96|57.9|55.5|57.9|55.5|55.29|52.89|0
1715949300000|2024-05-17 12:35:00|57.87|55.47|57.86|55.46|57.97|55.57|57.79|55.39|0
1715949600000|2024-05-17 12:40:00|57.9|55.5|57.83|55.43|58.01|55.61|57.79|55.39|0
1715949900000|2024-05-17 12:45:00|57.79|55.39|57.72|55.32|57.9|55.5|57.72|55.32|0
1715950200000|2024-05-17 12:50:00|57.74|55.34|57.83|55.43|57.9|55.5|57.74|55.34|0
1715950500000|2024-05-17 12:55:00|57.79|55.39|57.65|55.25|57.86|55.46|57.63|55.23|0
1715950800000|2024-05-17 13:00:00|57.68|55.28|57.86|55.46|57.96|55.56|57.65|55.25|0
1715951100000|2024-05-17 13:05:00|57.82|55.42|57.96|55.56|58|55.6|57.82|55.42|0
1715951400000|2024-05-17 13:10:00|58|55.6|57.86|55.46|58.07|55.67|57.86|55.46|0
1715951700000|2024-05-17 13:15:00|57.89|55.49|58|55.6|58|55.6|57.85|55.45|0
1715952000000|2024-05-17 13:20:00|57.96|55.56|58.1|55.7|58.14|55.74|57.94|55.54|0
1715952300000|2024-05-17 13:25:00|58.14|55.74|58.53|56.13|58.88|56.48|58.14|55.74|0
1715952600000|2024-05-17 13:30:00|58.42|56.02|58.42|56.02|58.56|56.16|57.85|55.45|0
1715952900000|2024-05-17 13:35:00|58.45|56.05|58.45|56.05|58.56|56.16|58.1|55.7|0
1715953200000|2024-05-17 13:40:00|58.42|56.02|58.77|56.37|58.84|56.44|58.42|56.02|0
1715953500000|2024-05-17 13:45:00|58.74|56.34|58.63|56.23|59.02|56.62|58.43|56.03|0
1715953800000|2024-05-17 13:50:00|58.59|56.19|58.59|56.19|58.81|56.41|58.48|56.08|0
1715954100000|2024-05-17 13:55:00|58.63|56.23|58.48|56.08|58.77|56.37|58.38|55.98|0
1715954400000|2024-05-17 14:00:00|58.41|56.01|58.27|55.87|58.52|56.12|58.23|55.83|0
1715954700000|2024-05-17 14:05:00|58.23|55.83|58.73|56.33|58.91|56.51|58.2|55.8|0
1715955000000|2024-05-17 14:10:00|58.66|56.26|58.73|56.33|59.02|56.62|58.59|56.19|0
1715955300000|2024-05-17 14:15:00|58.76|56.36|58.69|56.29|58.8|56.4|58.55|56.15|0
1715955600000|2024-05-17 14:20:00|58.66|56.26|57.76|55.36|59.13|56.73|57.68|55.28|0
1715955900000|2024-05-17 14:25:00|57.72|55.32|57.4|55|57.83|55.43|57.4|55|0
1715956200000|2024-05-17 14:30:00|57.44|55.04|57.26|54.86|57.65|55.25|57.26|54.86|0
1715956500000|2024-05-17 14:35:00|57.29|54.89|57.47|55.07|57.61|55.21|57.22|54.82|0
1715956800000|2024-05-17 14:40:00|57.43|55.03|57.33|54.93|57.5|55.1|57.29|54.89|0
1715957100000|2024-05-17 14:45:00|57.29|54.89|57.29|54.89|57.4|55|57.22|54.82|0
1715957400000|2024-05-17 14:50:00|57.33|54.93|57.32|54.92|57.5|55.1|57.29|54.89|0
1715957700000|2024-05-17 14:55:00|57.29|54.89|57.46|55.06|57.57|55.17|57.29|54.89|0
1715958000000|2024-05-17 15:00:00|57.5|55.1|58.31|55.91|58.42|56.02|57.5|55.1|0
1715958300000|2024-05-17 15:05:00|58.35|55.95|57.89|55.49|58.38|55.98|57.81|55.41|0
1715958600000|2024-05-17 15:10:00|57.85|55.45|57.81|55.41|58.1|55.7|57.74|55.34|0
1715958900000|2024-05-17 15:15:00|57.85|55.45|57.92|55.52|57.99|55.59|57.71|55.31|0
1715959200000|2024-05-17 15:20:00|57.95|55.55|58.13|55.73|58.24|55.84|57.88|55.48|0
1715959500000|2024-05-17 15:25:00|58.17|55.77|57.99|55.59|58.17|55.77|57.85|55.45|0
1715959800000|2024-05-17 15:30:00|57.95|55.55|58.27|55.87|58.45|56.05|57.92|55.52|0
1715960100000|2024-05-17 15:35:00|58.23|55.83|58.45|56.05|58.55|56.15|58.23|55.83|0
1715960400000|2024-05-17 15:40:00|58.48|56.08|58.37|55.97|58.59|56.19|58.3|55.9|0
1715960700000|2024-05-17 15:45:00|58.41|56.01|58.66|56.26|58.66|56.26|58.23|55.83|0
1715961000000|2024-05-17 15:50:00|58.59|56.19|58.09|55.69|58.62|56.22|58.02|55.62|0
1715961300000|2024-05-17 15:55:00|58.05|55.65|57.84|55.44|58.09|55.69|57.8|55.4|0
1715961600000|2024-05-17 16:00:00|57.87|55.47|57.69|55.29|57.91|55.51|57.59|55.19|0
1715961900000|2024-05-17 16:05:00|57.73|55.33|57.9|55.5|58.19|55.79|57.73|55.33|0
1715962200000|2024-05-17 16:10:00|57.87|55.47|58.01|55.61|58.12|55.72|57.83|55.43|0
1715962500000|2024-05-17 16:15:00|57.97|55.57|57.94|55.54|58.01|55.61|57.8|55.4|0
1715962800000|2024-05-17 16:20:00|57.97|55.57|58.19|55.79|58.36|55.96|57.94|55.54|0
1715963100000|2024-05-17 16:25:00|58.22|55.82|58.22|55.82|58.29|55.89|58.11|55.71|0
1715963400000|2024-05-17 16:30:00|58.26|55.86|58.15|55.75|58.43|56.03|58.11|55.71|0
1715963700000|2024-05-17 16:35:00|58.18|55.78|58.11|55.71|58.18|55.78|58|55.6|0
1715964000000|2024-05-17 16:40:00|58.18|55.78|58.5|56.1|58.57|56.17|58.15|55.75|0
1715964300000|2024-05-17 16:45:00|58.54|56.14|58.29|55.89|58.93|56.53|58.29|55.89|0
1715964600000|2024-05-17 16:50:00|58.25|55.85|57.96|55.56|58.25|55.85|57.93|55.53|0
1715964900000|2024-05-17 16:55:00|58|55.6|57.89|55.49|58|55.6|57.82|55.42|0
1715965200000|2024-05-17 17:00:00|57.93|55.53|57.82|55.42|58|55.6|57.75|55.35|0
1715965500000|2024-05-17 17:05:00|57.85|55.45|57.75|55.35|57.96|55.56|57.71|55.31|0
1715965800000|2024-05-17 17:10:00|57.78|55.38|57.78|55.38|57.96|55.56|57.75|55.35|0
1715966100000|2024-05-17 17:15:00|57.82|55.42|58.24|55.84|58.24|55.84|57.71|55.31|0
1715966400000|2024-05-17 17:20:00|58.28|55.88|58.17|55.77|58.31|55.91|58.03|55.63|0
1715966700000|2024-05-17 17:25:00|58.13|55.73|57.99|55.59|58.17|55.77|57.95|55.55|0
1715967000000|2024-05-17 17:30:00|57.95|55.55|58.13|55.73|58.17|55.77|57.85|55.45|0
1715967300000|2024-05-17 17:35:00|58.17|55.77|57.85|55.45|58.27|55.87|57.77|55.37|0
1715967600000|2024-05-17 17:40:00|57.81|55.41|57.77|55.37|57.92|55.52|57.74|55.34|0
1715967900000|2024-05-17 17:45:00|57.81|55.41|57.98|55.58|58.02|55.62|57.74|55.34|0
1715968200000|2024-05-17 17:50:00|58.02|55.62|57.95|55.55|58.02|55.62|57.77|55.37|0
1715968500000|2024-05-17 17:55:00|57.98|55.58|57.95|55.55|58.05|55.65|57.91|55.51|0
1715968800000|2024-05-17 18:00:00|57.91|55.51|58.59|56.19|58.59|56.19|57.91|55.51|0
1715969100000|2024-05-17 18:05:00|58.55|56.15|58.41|56.01|58.55|56.15|58.16|55.76|0
1715969400000|2024-05-17 18:10:00|58.37|55.97|59.23|56.83|59.38|56.98|58.37|55.97|0
1715969700000|2024-05-17 18:15:00|59.41|57.01|59.02|56.62|59.41|57.01|58.87|56.47|0
1715970000000|2024-05-17 18:20:00|59.05|56.65|57.8|55.4|59.41|57.01|57.8|55.4|0
1715970300000|2024-05-17 18:25:00|57.69|55.29|57.51|55.11|57.69|55.29|57.44|55.04|0
1715970600000|2024-05-17 18:30:00|57.55|55.15|57.37|54.97|57.55|55.15|57.15|54.75|0
1715970900000|2024-05-17 18:35:00|57.33|54.93|57.19|54.79|57.4|55|57.12|54.72|0
1715971200000|2024-05-17 18:40:00|57.22|54.82|57.4|55|57.51|55.11|57.15|54.75|0
1715971500000|2024-05-17 18:45:00|57.36|54.96|56.97|54.57|57.4|55|56.97|54.57|0
1715971800000|2024-05-17 18:50:00|57.01|54.61|56.51|54.11|57.01|54.61|56.48|54.08|0
1715972100000|2024-05-17 18:55:00|56.55|54.15|56.2|53.8|56.55|54.15|56.06|53.66|0
1715972400000|2024-05-17 19:00:00|56.23|53.83|56.16|53.76|56.44|54.04|56.13|53.73|0
1715972700000|2024-05-17 19:05:00|56.23|53.83|56.05|53.65|56.34|53.94|55.99|53.59|0
1715973000000|2024-05-17 19:10:00|56.02|53.62|56.05|53.65|56.23|53.83|55.98|53.58|0
1715973300000|2024-05-17 19:15:00|56.02|53.62|55.84|53.44|56.09|53.69|55.71|53.31|0
1715973600000|2024-05-17 19:20:00|55.81|53.41|55.63|53.23|55.88|53.48|55.5|53.1|0
1715973900000|2024-05-17 19:25:00|55.6|53.2|55.6|53.2|55.88|53.48|55.5|53.1|0
1715974200000|2024-05-17 19:30:00|55.63|53.23|55.77|53.37|55.91|53.51|55.56|53.16|0
1715974500000|2024-05-17 19:35:00|55.8|53.4|55.67|53.27|55.8|53.4|55.49|53.09|0
1715974800000|2024-05-17 19:40:00|55.63|53.23|55.8|53.4|55.94|53.54|55.56|53.16|0
1715975100000|2024-05-17 19:45:00|55.87|53.47|56.01|53.61|56.08|53.68|55.77|53.37|0
1715975400000|2024-05-17 19:50:00|56.08|53.68|55.73|53.33|56.18|53.78|55.52|53.12|0
1715975700000|2024-05-17 19:55:00|55.77|53.37|55.31|52.91|55.9|53.5|55.31|52.91|0
1715976000000|2024-05-17 20:00:00|55.14|52.74|55.55|53.15|55.73|53.33|55.14|52.74|0
1715976300000|2024-05-17 20:05:00|55.59|53.19|55.52|53.12|55.59|53.19|55.45|53.05|0
1715976600000|2024-05-17 20:10:00|55.48|53.08|55.48|53.08|55.52|53.12|55.41|53.01|0
1716165300000|2024-05-20 00:35:00|55.24|52.84|55.21|52.81|55.34|52.94|55.21|52.81|0
1716165600000|2024-05-20 00:40:00|55.24|52.84|55.17|52.77|55.24|52.84|55.1|52.7|0
1716165900000|2024-05-20 00:45:00|55.2|52.8|55.2|52.8|55.24|52.84|55.17|52.77|0
1716166200000|2024-05-20 00:50:00|55.24|52.84|55.2|52.8|55.24|52.84|55.17|52.77|0
1716166500000|2024-05-20 00:55:00|55.17|52.77|55.27|52.87|55.3|52.9|55.17|52.77|0
1716166800000|2024-05-20 01:00:00|55.3|52.9|55.27|52.87|55.34|52.94|55.23|52.83|0
1716167100000|2024-05-20 01:05:00|55.3|52.9|55.27|52.87|55.3|52.9|55.27|52.87|0
1716167400000|2024-05-20 01:10:00|55.28|52.88|55.23|52.83|55.3|52.9|55.23|52.83|0
1716167700000|2024-05-20 01:15:00|55.26|52.86|55.33|52.93|55.4|53|55.26|52.86|0
1716168000000|2024-05-20 01:20:00|55.32|52.92|55.19|52.79|55.37|52.97|55.19|52.79|0
1716168300000|2024-05-20 01:25:00|55.21|52.81|55.4|53|55.4|53|55.19|52.79|0
1716168600000|2024-05-20 01:30:00|55.36|52.96|55.4|53|55.43|53.03|55.36|52.96|0
1716168900000|2024-05-20 01:35:00|55.41|53.01|55.43|53.03|55.43|53.03|55.4|53|0
1716169200000|2024-05-20 01:40:00|55.39|52.99|55.36|52.96|55.39|52.99|55.33|52.93|0
1716169500000|2024-05-20 01:45:00|55.33|52.93|55.36|52.96|55.39|52.99|55.32|52.92|0
1716169800000|2024-05-20 01:50:00|55.38|52.98|55.32|52.92|55.38|52.98|55.29|52.89|0
1716170100000|2024-05-20 01:55:00|55.29|52.89|55.36|52.96|55.39|52.99|55.29|52.89|0
1716170400000|2024-05-20 02:00:00|55.37|52.97|55.39|52.99|55.42|53.02|55.36|52.96|0
1716170700000|2024-05-20 02:05:00|55.37|52.97|55.46|53.06|55.56|53.16|55.35|52.95|0
1716171000000|2024-05-20 02:10:00|55.49|53.09|55.42|53.02|55.49|53.09|55.42|53.02|0
1716171300000|2024-05-20 02:15:00|55.39|52.99|55.35|52.95|55.39|52.99|55.32|52.92|0
1716171600000|2024-05-20 02:20:00|55.38|52.98|55.35|52.95|55.38|52.98|55.35|52.95|0
1716171900000|2024-05-20 02:25:00|55.33|52.93|55.31|52.91|55.35|52.95|55.31|52.91|0
1716172200000|2024-05-20 02:30:00|55.35|52.95|55.28|52.88|55.35|52.95|55.24|52.84|0
1716172500000|2024-05-20 02:35:00|55.24|52.84|55.24|52.84|55.28|52.88|55.21|52.81|0
1716172800000|2024-05-20 02:40:00|55.21|52.81|55.14|52.74|55.21|52.81|55.11|52.71|0
1716173100000|2024-05-20 02:45:00|55.17|52.77|55.14|52.74|55.21|52.81|55.14|52.74|0
1716173400000|2024-05-20 02:50:00|55.17|52.77|55.14|52.74|55.21|52.81|55.14|52.74|0
1716173700000|2024-05-20 02:55:00|55.1|52.7|55.13|52.73|55.17|52.77|55.1|52.7|0
1716174000000|2024-05-20 03:00:00|55.1|52.7|55.17|52.77|55.2|52.8|55.1|52.7|0
1716174300000|2024-05-20 03:05:00|55.2|52.8|55.23|52.83|55.24|52.84|55.17|52.77|0
1716174600000|2024-05-20 03:10:00|55.2|52.8|55.17|52.77|55.2|52.8|55.17|52.77|0
1716174900000|2024-05-20 03:15:00|55.16|52.76|55.13|52.73|55.16|52.76|55.06|52.66|0
1716175200000|2024-05-20 03:20:00|55.16|52.76|55.09|52.69|55.16|52.76|55.09|52.69|0
1716175500000|2024-05-20 03:25:00|55.13|52.73|55.13|52.73|55.2|52.8|55.13|52.73|0
1716175800000|2024-05-20 03:30:00|55.16|52.76|55.13|52.73|55.19|52.79|55.13|52.73|0
1716176100000|2024-05-20 03:35:00|55.16|52.76|55.23|52.83|55.26|52.86|55.16|52.76|0
1716176400000|2024-05-20 03:40:00|55.26|52.86|55.19|52.79|55.26|52.86|55.16|52.76|0
1716176700000|2024-05-20 03:45:00|55.23|52.83|55.29|52.89|55.33|52.93|55.23|52.83|0
1716177000000|2024-05-20 03:50:00|55.26|52.86|55.29|52.89|55.33|52.93|55.26|52.86|0
1716177300000|2024-05-20 03:55:00|55.26|52.86|55.29|52.89|55.33|52.93|55.26|52.86|0
1716177600000|2024-05-20 04:00:00|55.31|52.91|55.29|52.89|55.32|52.92|55.25|52.85|0
1716177900000|2024-05-20 04:05:00|55.25|52.85|55.15|52.75|55.29|52.89|55.15|52.75|0
1716178200000|2024-05-20 04:10:00|55.13|52.73|55.22|52.82|55.22|52.82|55.13|52.73|0
1716178500000|2024-05-20 04:15:00|55.25|52.85|55.18|52.78|55.29|52.89|55.18|52.78|0
1716178800000|2024-05-20 04:20:00|55.2|52.8|55.25|52.85|55.25|52.85|55.18|52.78|0
1716179100000|2024-05-20 04:25:00|55.22|52.82|55.21|52.81|55.25|52.85|55.21|52.81|0
1716179400000|2024-05-20 04:30:00|55.25|52.85|55.32|52.92|55.32|52.92|55.21|52.81|0
1716179700000|2024-05-20 04:35:00|55.28|52.88|55.35|52.95|55.35|52.95|55.28|52.88|0
1716180000000|2024-05-20 04:40:00|55.31|52.91|55.28|52.88|55.31|52.91|55.24|52.84|0
1716180300000|2024-05-20 04:45:00|55.31|52.91|55.24|52.84|55.31|52.91|55.21|52.81|0
1716180600000|2024-05-20 04:50:00|55.28|52.88|55.28|52.88|55.31|52.91|55.24|52.84|0
1716180900000|2024-05-20 04:55:00|55.24|52.84|55.21|52.81|55.28|52.88|55.21|52.81|0
1716181200000|2024-05-20 05:00:00|55.24|52.84|55.2|52.8|55.24|52.84|55.17|52.77|0
1716181500000|2024-05-20 05:05:00|55.19|52.79|55.2|52.8|55.27|52.87|55.19|52.79|0
1716181800000|2024-05-20 05:10:00|55.17|52.77|55.17|52.77|55.2|52.8|55.13|52.73|0
1716182100000|2024-05-20 05:15:00|55.2|52.8|55.17|52.77|55.2|52.8|55.1|52.7|0
1716182400000|2024-05-20 05:20:00|55.2|52.8|55.13|52.73|55.2|52.8|55.1|52.7|0
1716182700000|2024-05-20 05:25:00|55.1|52.7|55.16|52.76|55.16|52.76|55.1|52.7|0
1716183000000|2024-05-20 05:30:00|55.2|52.8|55.23|52.83|55.23|52.83|55.2|52.8|0
1716183300000|2024-05-20 05:35:00|55.2|52.8|55.08|52.68|55.2|52.8|55.06|52.66|0
1716183600000|2024-05-20 05:40:00|55.06|52.66|55.16|52.76|55.16|52.76|55.06|52.66|0
1716183900000|2024-05-20 05:45:00|55.13|52.73|55.16|52.76|55.18|52.78|55.13|52.73|0
1716184200000|2024-05-20 05:50:00|55.12|52.72|55.16|52.76|55.19|52.79|55.12|52.72|0
1716184500000|2024-05-20 05:55:00|55.19|52.79|55.09|52.69|55.19|52.79|55.09|52.69|0
1716184800000|2024-05-20 06:00:00|55.12|52.72|55.5|53.1|55.53|53.13|55.12|52.72|0
1716185100000|2024-05-20 06:05:00|55.46|53.06|55.36|52.96|55.46|53.06|55.36|52.96|0
1716185400000|2024-05-20 06:10:00|55.32|52.92|55.32|52.92|55.39|52.99|55.32|52.92|0
1716185700000|2024-05-20 06:15:00|55.29|52.89|55.42|53.02|55.46|53.06|55.29|52.89|0
1716186000000|2024-05-20 06:20:00|55.41|53.01|55.53|53.13|55.56|53.16|55.39|52.99|0
1716186300000|2024-05-20 06:25:00|55.49|53.09|55.46|53.06|55.53|53.13|55.46|53.06|0
1716186600000|2024-05-20 06:30:00|55.47|53.07|55.39|52.99|55.49|53.09|55.39|52.99|0
1716186900000|2024-05-20 06:35:00|55.35|52.95|55.35|52.95|55.39|52.99|55.3|52.9|0
1716187200000|2024-05-20 06:40:00|55.33|52.93|55.25|52.85|55.35|52.95|55.21|52.81|0
1716187500000|2024-05-20 06:45:00|55.28|52.88|55.38|52.98|55.45|53.05|55.28|52.88|0
1716187800000|2024-05-20 06:50:00|55.37|52.97|55.38|52.98|55.42|53.02|55.31|52.91|0
1716188100000|2024-05-20 06:55:00|55.42|53.02|55.52|53.12|55.52|53.12|55.42|53.02|0
1716188400000|2024-05-20 07:00:00|55.55|53.15|55.52|53.12|55.59|53.19|55.48|53.08|0
1716188700000|2024-05-20 07:05:00|55.55|53.15|55.58|53.18|55.69|53.29|55.55|53.15|0
1716189000000|2024-05-20 07:10:00|55.62|53.22|55.58|53.18|55.72|53.32|55.55|53.15|0
1716189300000|2024-05-20 07:15:00|55.55|53.15|55.48|53.08|55.55|53.15|55.48|53.08|0
1716189600000|2024-05-20 07:20:00|55.51|53.11|55.55|53.15|55.55|53.15|55.48|53.08|0
1716189900000|2024-05-20 07:25:00|55.58|53.18|55.51|53.11|55.72|53.32|55.51|53.11|0
1716190200000|2024-05-20 07:30:00|55.54|53.14|55.68|53.28|55.68|53.28|55.51|53.11|0
1716190500000|2024-05-20 07:35:00|55.71|53.31|55.58|53.18|55.75|53.35|55.51|53.11|0
1716190800000|2024-05-20 07:40:00|55.54|53.14|55.47|53.07|55.54|53.14|55.47|53.07|0
1716191100000|2024-05-20 07:45:00|55.51|53.11|55.47|53.07|55.54|53.14|55.44|53.04|0
1716191400000|2024-05-20 07:50:00|55.5|53.1|55.4|53|55.5|53.1|55.4|53|0
1716191700000|2024-05-20 07:55:00|55.43|53.03|55.54|53.14|55.6|53.2|55.4|53|0
1716192000000|2024-05-20 08:00:00|55.57|53.17|55.43|53.03|55.6|53.2|55.4|53|0
1716192300000|2024-05-20 08:05:00|55.47|53.07|55.4|53|55.47|53.07|55.36|52.96|0
1716192600000|2024-05-20 08:10:00|55.36|52.96|55.43|53.03|55.5|53.1|55.36|52.96|0
1716192900000|2024-05-20 08:15:00|55.39|52.99|55.39|52.99|55.43|53.03|55.33|52.93|0
1716193200000|2024-05-20 08:20:00|55.43|53.03|55.46|53.06|55.5|53.1|55.36|52.96|0
1716193500000|2024-05-20 08:25:00|55.43|53.03|55.43|53.03|55.49|53.09|55.39|52.99|0
1716193800000|2024-05-20 08:30:00|55.44|53.04|55.6|53.2|55.6|53.2|55.42|53.02|0
1716194100000|2024-05-20 08:35:00|55.63|53.23|55.66|53.26|55.7|53.3|55.56|53.16|0
1716194400000|2024-05-20 08:40:00|55.63|53.23|55.73|53.33|55.77|53.37|55.63|53.23|0
1716194700000|2024-05-20 08:45:00|55.77|53.37|55.45|53.05|55.77|53.37|55.45|53.05|0
1716195000000|2024-05-20 08:50:00|55.49|53.09|55.59|53.19|55.59|53.19|55.49|53.09|0
1716195300000|2024-05-20 08:55:00|55.56|53.16|55.52|53.12|55.56|53.16|55.45|53.05|0
1716195600000|2024-05-20 09:00:00|55.49|53.09|55.62|53.22|55.62|53.22|55.49|53.09|0
1716195900000|2024-05-20 09:05:00|55.66|53.26|55.66|53.26|55.69|53.29|55.62|53.22|0
1716196200000|2024-05-20 09:10:00|55.69|53.29|55.52|53.12|55.76|53.36|55.48|53.08|0
1716196500000|2024-05-20 09:15:00|55.48|53.08|55.62|53.22|55.65|53.25|55.48|53.08|0
1716196800000|2024-05-20 09:20:00|55.64|53.24|55.55|53.15|55.64|53.24|55.55|53.15|0
1716197100000|2024-05-20 09:25:00|55.58|53.18|55.51|53.11|55.58|53.18|55.51|53.11|0
1716197400000|2024-05-20 09:30:00|55.48|53.08|55.41|53.01|55.51|53.11|55.41|53.01|0
1716197700000|2024-05-20 09:35:00|55.43|53.03|55.37|52.97|55.51|53.11|55.34|52.94|0
1716198000000|2024-05-20 09:40:00|55.34|52.94|55.37|52.97|55.37|52.97|55.3|52.9|0
1716198300000|2024-05-20 09:45:00|55.41|53.01|55.3|52.9|55.41|53.01|55.3|52.9|0
1716198600000|2024-05-20 09:50:00|55.34|52.94|55.3|52.9|55.35|52.95|55.3|52.9|0
1716198900000|2024-05-20 09:55:00|55.33|52.93|55.33|52.93|55.37|52.97|55.3|52.9|0
1716199200000|2024-05-20 10:00:00|55.3|52.9|55.4|53|55.4|53|55.23|52.83|0
1716199500000|2024-05-20 10:05:00|55.37|52.97|55.36|52.96|55.43|53.03|55.33|52.93|0
1716199800000|2024-05-20 10:10:00|55.33|52.93|55.33|52.93|55.36|52.96|55.26|52.86|0
1716200100000|2024-05-20 10:15:00|55.35|52.95|55.4|53|55.43|53.03|55.33|52.93|0
1716200400000|2024-05-20 10:20:00|55.36|52.96|55.43|53.03|55.43|53.03|55.36|52.96|0
1716200700000|2024-05-20 10:25:00|55.4|53|55.43|53.03|55.46|53.06|55.39|52.99|0
1716201000000|2024-05-20 10:30:00|55.46|53.06|55.32|52.92|55.5|53.1|55.32|52.92|0
1716201300000|2024-05-20 10:35:00|55.29|52.89|55.39|52.99|55.39|52.99|55.29|52.89|0
1716201600000|2024-05-20 10:40:00|55.36|52.96|55.25|52.85|55.39|52.99|55.25|52.85|0
1716201900000|2024-05-20 10:45:00|55.29|52.89|55.29|52.89|55.29|52.89|55.22|52.82|0
1716202200000|2024-05-20 10:50:00|55.25|52.85|55.18|52.78|55.25|52.85|55.18|52.78|0
1716202500000|2024-05-20 10:55:00|55.22|52.82|55.15|52.75|55.22|52.82|55.11|52.71|0
1716202800000|2024-05-20 11:00:00|55.11|52.71|55.11|52.71|55.15|52.75|55.01|52.61|0
1716203100000|2024-05-20 11:05:00|55.13|52.73|55.28|52.88|55.28|52.88|55.11|52.71|0
1716203400000|2024-05-20 11:10:00|55.31|52.91|55.35|52.95|55.35|52.95|55.26|52.86|0
1716203700000|2024-05-20 11:15:00|55.31|52.91|55.24|52.84|55.31|52.91|55.24|52.84|0
1716204000000|2024-05-20 11:20:00|55.21|52.81|55.04|52.64|55.21|52.81|55.04|52.64|0
1716204300000|2024-05-20 11:25:00|55.07|52.67|54.93|52.53|55.07|52.67|54.93|52.53|0
1716204600000|2024-05-20 11:30:00|54.97|52.57|54.86|52.46|55.04|52.64|54.83|52.43|0
1716204900000|2024-05-20 11:35:00|54.83|52.43|54.9|52.5|54.93|52.53|54.83|52.43|0
1716205200000|2024-05-20 11:40:00|54.86|52.46|54.96|52.56|54.96|52.56|54.83|52.43|0
1716205500000|2024-05-20 11:45:00|54.98|52.58|55|52.6|55|52.6|54.9|52.5|0
1716205800000|2024-05-20 11:50:00|55.03|52.63|54.93|52.53|55.06|52.66|54.93|52.53|0
1716206100000|2024-05-20 11:55:00|54.96|52.56|54.96|52.56|55.05|52.65|54.96|52.56|0
1716206400000|2024-05-20 12:00:00|54.99|52.59|55.06|52.66|55.1|52.7|54.96|52.56|0
1716206700000|2024-05-20 12:05:00|55.03|52.63|54.99|52.59|55.1|52.7|54.82|52.42|0
1716207000000|2024-05-20 12:10:00|55.03|52.63|54.89|52.49|55.03|52.63|54.85|52.45|0
1716207300000|2024-05-20 12:15:00|54.85|52.45|54.89|52.49|54.92|52.52|54.79|52.39|0
1716207600000|2024-05-20 12:20:00|54.85|52.45|55.16|52.76|55.16|52.76|54.82|52.42|0
1716207900000|2024-05-20 12:25:00|55.12|52.72|55.12|52.72|55.16|52.76|55.09|52.69|0
1716208200000|2024-05-20 12:30:00|55.16|52.76|55.26|52.86|55.29|52.89|55.16|52.76|0
1716208500000|2024-05-20 12:35:00|55.29|52.89|55.36|52.96|55.46|53.06|55.29|52.89|0
1716208800000|2024-05-20 12:40:00|55.39|52.99|54.57|52.17|57.2|54.8|54.57|52.17|0
1716209100000|2024-05-20 12:45:00|54.53|52.13|54.26|51.86|54.57|52.17|54.26|51.86|0
1716209400000|2024-05-20 12:50:00|54.23|51.83|54.57|52.17|54.63|52.23|54.19|51.79|0
1716209700000|2024-05-20 12:55:00|54.6|52.2|54.58|52.18|54.63|52.23|54.5|52.1|0
1716210000000|2024-05-20 13:00:00|54.56|52.16|54.6|52.2|54.67|52.27|54.39|51.99|0
1716210300000|2024-05-20 13:05:00|54.63|52.23|54.49|52.09|54.7|52.3|54.43|52.03|0
1716210600000|2024-05-20 13:10:00|54.46|52.06|54.56|52.16|54.59|52.19|54.39|51.99|0
1716210900000|2024-05-20 13:15:00|54.53|52.13|54.46|52.06|54.59|52.19|54.42|52.02|0
1716211200000|2024-05-20 13:20:00|54.49|52.09|54.49|52.09|54.52|52.12|54.42|52.02|0
1716211500000|2024-05-20 13:25:00|54.56|52.16|54.73|52.33|54.76|52.36|54.52|52.12|0
1716211800000|2024-05-20 13:30:00|54.8|52.4|54.05|51.65|54.93|52.53|54.05|51.65|0
1716212100000|2024-05-20 13:35:00|54.01|51.61|54.04|51.64|54.15|51.75|53.91|51.51|0
1716212400000|2024-05-20 13:40:00|53.98|51.58|53.97|51.57|54.18|51.78|53.84|51.44|0
1716212700000|2024-05-20 13:45:00|54.01|51.61|53.57|51.17|54.01|51.61|53.57|51.17|0
1716213000000|2024-05-20 13:50:00|53.4|51|52.73|50.33|53.4|51|52.67|50.27|0
1716213300000|2024-05-20 13:55:00|52.7|50.3|52.6|50.2|52.87|50.47|52.5|50.1|0
1716213600000|2024-05-20 14:00:00|52.5|50.1|52.9|50.5|53.13|50.73|52.5|50.1|0
1716213900000|2024-05-20 14:05:00|52.93|50.53|52.76|50.36|53.2|50.8|52.73|50.33|0
1716214200000|2024-05-20 14:10:00|52.73|50.33|53.41|51.01|53.47|51.07|52.6|50.2|0
1716214500000|2024-05-20 14:15:00|53.44|51.04|53.14|50.74|53.51|51.11|53.11|50.71|0
1716214800000|2024-05-20 14:20:00|53.17|50.77|53.2|50.8|53.24|50.84|52.97|50.57|0
1716215100000|2024-05-20 14:25:00|53.27|50.87|53.07|50.67|53.37|50.97|53.04|50.64|0
1716215400000|2024-05-20 14:30:00|53|50.6|53.23|50.83|53.23|50.83|52.97|50.57|0
1716215700000|2024-05-20 14:35:00|53.2|50.8|53.27|50.87|53.33|50.93|53.1|50.7|0
1716216000000|2024-05-20 14:40:00|53.23|50.83|53.03|50.63|53.23|50.83|52.87|50.47|0
1716216300000|2024-05-20 14:45:00|53|50.6|52.8|50.4|53.13|50.73|52.8|50.4|0
1716216600000|2024-05-20 14:50:00|52.77|50.37|52.46|50.06|52.9|50.5|52.36|49.96|0
1716216900000|2024-05-20 14:55:00|52.49|50.09|52.59|50.19|52.79|50.39|52.49|50.09|0
1716217200000|2024-05-20 15:00:00|52.62|50.22|52.75|50.35|52.75|50.35|52.55|50.15|0
1716217500000|2024-05-20 15:05:00|52.72|50.32|52.72|50.32|52.78|50.38|52.59|50.19|0
1716217800000|2024-05-20 15:10:00|52.68|50.28|52.65|50.25|52.68|50.28|52.59|50.19|0
1716218100000|2024-05-20 15:15:00|52.62|50.22|52.78|50.38|52.98|50.58|52.62|50.22|0
1716218400000|2024-05-20 15:20:00|52.81|50.41|52.48|50.08|52.95|50.55|52.48|50.08|0
1716218700000|2024-05-20 15:25:00|52.52|50.12|52.38|49.98|52.52|50.12|52.32|49.92|0
1716219000000|2024-05-20 15:30:00|52.35|49.95|52.25|49.85|52.45|50.05|52.19|49.79|0
1716219300000|2024-05-20 15:35:00|52.28|49.88|52.41|50.01|52.51|50.11|52.25|49.85|0
1716219600000|2024-05-20 15:40:00|52.45|50.05|52.84|50.44|52.91|50.51|52.45|50.05|0
1716219900000|2024-05-20 15:45:00|52.81|50.41|52.94|50.54|53.01|50.61|52.77|50.37|0
1716220200000|2024-05-20 15:50:00|52.91|50.51|53.04|50.64|53.04|50.64|52.84|50.44|0
1716220500000|2024-05-20 15:55:00|53.1|50.7|52.9|50.5|53.14|50.74|52.8|50.4|0
1716220800000|2024-05-20 16:00:00|52.92|50.52|52.67|50.27|52.92|50.52|52.67|50.27|0
1716221100000|2024-05-20 16:05:00|52.7|50.3|52.8|50.4|52.84|50.44|52.64|50.24|0
1716221400000|2024-05-20 16:10:00|52.83|50.43|53.03|50.63|53.2|50.8|52.83|50.43|0
1716221700000|2024-05-20 16:15:00|53|50.6|53.13|50.73|53.23|50.83|52.97|50.57|0
1716222000000|2024-05-20 16:20:00|53.1|50.7|53.3|50.9|53.3|50.9|52.93|50.53|0
1716222300000|2024-05-20 16:25:00|53.33|50.93|53.16|50.76|53.36|50.96|53.16|50.76|0
1716222600000|2024-05-20 16:30:00|53.19|50.79|53.19|50.79|53.26|50.86|53.06|50.66|0
1716222900000|2024-05-20 16:35:00|53.16|50.76|52.89|50.49|53.19|50.79|52.79|50.39|0
1716223200000|2024-05-20 16:40:00|52.86|50.46|52.79|50.39|52.96|50.56|52.73|50.33|0
1716223500000|2024-05-20 16:45:00|52.76|50.36|53.06|50.66|53.06|50.66|52.76|50.36|0
1716223800000|2024-05-20 16:50:00|52.99|50.59|52.76|50.36|53.02|50.62|52.69|50.29|0
1716224100000|2024-05-20 16:55:00|52.79|50.39|52.62|50.22|52.86|50.46|52.62|50.22|0
1716224400000|2024-05-20 17:00:00|52.59|50.19|52.66|50.26|52.85|50.45|52.59|50.19|0
1716224700000|2024-05-20 17:05:00|52.69|50.29|52.65|50.25|52.85|50.45|52.62|50.22|0
1716225000000|2024-05-20 17:10:00|52.69|50.29|52.69|50.29|52.82|50.42|52.65|50.25|0
1716225300000|2024-05-20 17:15:00|52.65|50.25|52.85|50.45|52.92|50.52|52.52|50.12|0
1716225600000|2024-05-20 17:20:00|52.82|50.42|53.11|50.71|53.15|50.75|52.82|50.42|0
1716225900000|2024-05-20 17:25:00|53.15|50.75|53.78|51.38|53.98|51.58|52.98|50.58|0
1716226200000|2024-05-20 17:30:00|53.75|51.35|53.71|51.31|54.02|51.62|53.65|51.25|0
1716226500000|2024-05-20 17:35:00|53.75|51.35|53.81|51.41|53.91|51.51|53.71|51.31|0
1716226800000|2024-05-20 17:40:00|53.78|51.38|53.68|51.28|53.95|51.55|53.68|51.28|0
1716227100000|2024-05-20 17:45:00|53.71|51.31|53.94|51.54|53.94|51.54|53.54|51.14|0
1716227400000|2024-05-20 17:50:00|53.91|51.51|54.01|51.61|54.11|51.71|53.78|51.38|0
1716227700000|2024-05-20 17:55:00|54.04|51.64|53.91|51.51|54.15|51.75|53.87|51.47|0
1716228000000|2024-05-20 18:00:00|53.94|51.54|54.11|51.71|54.14|51.74|53.81|51.41|0
1716228300000|2024-05-20 18:05:00|54.14|51.74|54.91|51.79|55.73|52.94|54.11|51.71|0
1716228600000|2024-05-20 18:10:00|55.05|51.93|54.04|51.64|55.05|51.93|53.91|50.96|0
1716228900000|2024-05-20 18:15:00|54.11|51.71|54.18|51.78|54.38|51.98|53.84|51.44|0
1716229200000|2024-05-20 18:20:00|54.14|51.74|54.07|51.67|54.14|51.74|53.94|51.54|0
1716229500000|2024-05-20 18:25:00|54.04|51.64|53.53|51.13|54.07|51.67|53.53|51.13|0
1716229800000|2024-05-20 18:30:00|53.56|51.16|53.56|51.16|53.63|51.23|53.33|50.93|0
1716230100000|2024-05-20 18:35:00|53.53|51.13|53.43|51.03|53.6|51.2|53.33|50.93|0
1716230400000|2024-05-20 18:40:00|53.39|50.99|53.26|50.86|53.43|51.03|53.19|50.79|0
1716230700000|2024-05-20 18:45:00|53.23|50.83|53.46|51.06|53.53|51.13|53.19|50.79|0
1716231000000|2024-05-20 18:50:00|53.53|51.13|53.66|51.26|53.76|51.36|53.49|51.09|0
1716231300000|2024-05-20 18:55:00|53.68|51.28|53.93|51.53|53.93|51.53|53.66|51.26|0
1716231600000|2024-05-20 19:00:00|53.96|51.56|53.83|51.43|54.1|51.7|53.76|51.36|0
1716231900000|2024-05-20 19:05:00|53.86|51.46|53.59|51.19|53.96|51.56|53.55|51.15|0
1716232200000|2024-05-20 19:10:00|53.55|51.15|53.39|50.99|53.59|51.19|53.35|50.95|0
1716232500000|2024-05-20 19:15:00|53.42|51.02|53.48|51.08|53.49|51.09|53.25|50.85|0
1716232800000|2024-05-20 19:20:00|53.52|51.12|53.13|50.73|53.62|51.22|53.1|50.7|0
1716233100000|2024-05-20 19:25:00|53.17|50.77|52.96|50.56|53.23|50.83|52.96|50.56|0
1716233400000|2024-05-20 19:30:00|52.9|50.5|53.3|50.9|53.4|51|52.86|50.46|0
1716233700000|2024-05-20 19:35:00|53.26|50.86|53.13|50.73|53.43|51.03|53.06|50.66|0
1716234000000|2024-05-20 19:40:00|53.1|50.7|53.36|50.96|53.5|51.1|53.06|50.66|0
1716234300000|2024-05-20 19:45:00|53.4|51|53.73|51.33|53.87|51.47|53.36|50.96|0
1716234600000|2024-05-20 19:50:00|53.7|51.3|53.6|51.2|53.87|51.47|53.5|51.1|0
1716234900000|2024-05-20 19:55:00|53.63|51.23|53.29|50.89|53.93|51.53|53.29|50.89|0
1716235200000|2024-05-20 20:00:00|53.19|50.79|53.19|50.79|53.22|50.82|52.86|50.46|0
1716235500000|2024-05-20 20:05:00|53.22|50.82|53.49|51.09|53.53|51.13|53.22|50.82|0
1716235800000|2024-05-20 20:10:00|53.46|51.06|53.59|51.19|53.66|51.26|53.46|51.06|0
1716236100000|2024-05-20 20:15:00|53.62|51.22|53.45|51.05|53.62|51.22|53.45|51.05|0
1716236400000|2024-05-20 20:20:00|53.49|51.09|53.55|51.15|53.59|51.19|53.49|51.09|0
1716236700000|2024-05-20 20:25:00|53.59|51.19|53.52|51.12|53.59|51.19|53.52|51.12|0
1716237000000|2024-05-20 20:30:00|53.49|51.09|53.42|51.02|53.49|51.09|53.42|51.02|0
1716237300000|2024-05-20 20:35:00|53.45|51.05|53.42|51.02|53.45|51.05|53.42|51.02|0
1716237600000|2024-05-20 20:40:00|53.45|51.05|53.45|51.05|53.45|51.05|53.38|50.98|0
1716237900000|2024-05-20 20:45:00|53.48|51.08|53.41|51.01|53.52|51.12|53.41|51.01|0
1716238200000|2024-05-20 20:50:00|53.38|50.98|53.31|50.91|53.41|51.01|53.31|50.91|0
1716238500000|2024-05-20 20:55:00|53.34|50.94|53.36|50.96|53.39|50.99|53.29|50.89|0
1716238800000|2024-05-20 21:00:00|53.37|50.97|53.29|50.89|53.38|50.98|53.25|50.85|0
1716239100000|2024-05-20 21:05:00|53.28|50.88|53.28|50.88|53.31|50.91|53.28|50.88|0
1716239400000|2024-05-20 21:10:00|53.32|50.92|53.31|50.91|53.35|50.95|53.28|50.88|0
1716239700000|2024-05-20 21:15:00|53.32|50.92|53.34|50.94|53.34|50.94|53.3|50.9|0
1716240000000|2024-05-20 21:20:00|53.31|50.91|53.32|50.92|53.35|50.95|53.3|50.9|0
1716240300000|2024-05-20 21:25:00|53.34|50.94|53.31|50.91|53.34|50.94|53.31|50.91|0
1716240600000|2024-05-20 21:30:00|53.3|50.9|53.27|50.87|53.3|50.9|53.27|50.87|0
1716240900000|2024-05-20 21:35:00|53.28|50.88|53.28|50.88|53.28|50.88|53.28|50.88|0
1716242100000|2024-05-20 21:55:00|53.29|50.89|53.26|50.86|53.29|50.89|53.26|50.86|0
1716242400000|2024-05-20 22:00:00|53.31|50.91|53.23|50.83|53.41|51.01|53.14|50.74|0
1716242700000|2024-05-20 22:05:00|53.21|50.81|53.26|50.86|53.28|50.88|53.19|50.79|0
1716243000000|2024-05-20 22:10:00|53.24|50.84|53.32|50.92|53.32|50.92|53.22|50.82|0
1716243300000|2024-05-20 22:15:00|53.36|50.96|53.32|50.92|53.36|50.96|53.29|50.89|0
1716243600000|2024-05-20 22:20:00|53.29|50.89|53.36|50.96|53.36|50.96|53.29|50.89|0
1716243900000|2024-05-20 22:25:00|53.32|50.92|53.39|50.99|53.42|51.02|53.32|50.92|0
1716244200000|2024-05-20 22:30:00|53.42|51.02|53.45|51.05|53.45|51.05|53.39|50.99|0
1716244500000|2024-05-20 22:35:00|53.42|51.02|53.52|51.12|53.52|51.12|53.42|51.02|0
1716244800000|2024-05-20 22:40:00|53.49|51.09|53.52|51.12|53.52|51.12|53.45|51.05|0
1716245100000|2024-05-20 22:45:00|53.55|51.15|53.58|51.18|53.59|51.19|53.52|51.12|0
1716245400000|2024-05-20 22:50:00|53.6|51.2|53.58|51.18|53.6|51.2|53.58|51.18|0
1716245700000|2024-05-20 22:55:00|53.6|51.2|53.51|51.11|53.6|51.2|53.51|51.11|0
1716246000000|2024-05-20 23:00:00|53.55|51.15|53.51|51.11|53.58|51.18|53.51|51.11|0
1716246300000|2024-05-20 23:05:00|53.5|51.1|53.48|51.08|53.51|51.11|53.43|51.03|0
1716246600000|2024-05-20 23:10:00|53.44|51.04|53.41|51.01|53.48|51.08|53.41|51.01|0
1716246900000|2024-05-20 23:15:00|53.38|50.98|53.44|51.04|53.44|51.04|53.38|50.98|0
1716247200000|2024-05-20 23:20:00|53.48|51.08|53.47|51.07|53.48|51.08|53.44|51.04|0
1716247500000|2024-05-20 23:25:00|53.44|51.04|53.47|51.07|53.47|51.07|53.44|51.04|0
1716247800000|2024-05-20 23:30:00|53.51|51.11|53.51|51.11|53.54|51.14|53.47|51.07|0
1716248100000|2024-05-20 23:35:00|53.47|51.07|53.5|51.1|53.5|51.1|53.44|51.04|0
1716248400000|2024-05-20 23:40:00|53.52|51.12|53.47|51.07|53.54|51.14|53.47|51.07|0
1716248700000|2024-05-20 23:45:00|53.5|51.1|53.43|51.03|53.5|51.1|53.4|51|0
1716249000000|2024-05-20 23:50:00|53.42|51.02|53.37|50.97|53.43|51.03|53.33|50.93|0
1716249300000|2024-05-20 23:55:00|53.33|50.93|53.33|50.93|53.4|51|53.33|50.93|0
1716249600000|2024-05-21 00:00:00|53.3|50.9|53.33|50.93|53.43|51.03|53.3|50.9|0
1716249900000|2024-05-21 00:05:00|53.3|50.9|53.3|50.9|53.4|51|53.2|50.8|0
1716250200000|2024-05-21 00:10:00|53.26|50.86|53.29|50.89|53.3|50.9|53.26|50.86|0
1716250500000|2024-05-21 00:15:00|53.28|50.88|53.23|50.83|53.33|50.93|53.23|50.83|0
1716250800000|2024-05-21 00:20:00|53.26|50.86|53.26|50.86|53.26|50.86|53.23|50.83|0
1716251100000|2024-05-21 00:25:00|53.29|50.89|54.2|51.8|54.3|51.9|53.26|50.86|0
1716251400000|2024-05-21 00:30:00|54.23|51.83|54.09|51.69|54.23|51.83|54.09|51.69|0
1716251700000|2024-05-21 00:35:00|54.06|51.66|54.02|51.62|54.06|51.66|53.99|51.59|0
1716252000000|2024-05-21 00:40:00|53.99|51.59|53.99|51.59|53.99|51.59|53.89|51.49|0
1716252300000|2024-05-21 00:45:00|54.02|51.62|54.05|51.65|54.06|51.66|54.02|51.62|0
1716252600000|2024-05-21 00:50:00|54.09|51.69|54.05|51.65|54.09|51.69|54.05|51.65|0
1716252900000|2024-05-21 00:55:00|54.09|51.69|54.05|51.65|54.09|51.69|54.02|51.62|0
1716253200000|2024-05-21 01:00:00|54.09|51.69|54.12|51.72|54.19|51.79|54.09|51.69|0
1716253500000|2024-05-21 01:05:00|54.08|51.68|54.08|51.68|54.15|51.75|54.02|51.62|0
1716253800000|2024-05-21 01:10:00|54.12|51.72|54.12|51.72|54.12|51.72|54.05|51.65|0
1716254100000|2024-05-21 01:15:00|54.15|51.75|54.08|51.68|54.15|51.75|54.07|51.67|0
1716254400000|2024-05-21 01:20:00|54.05|51.65|54.05|51.65|54.08|51.68|53.98|51.58|0
1716254700000|2024-05-21 01:25:00|54.08|51.68|54.21|51.81|54.21|51.81|54.05|51.65|0
1716255000000|2024-05-21 01:30:00|54.25|51.85|54.25|51.85|54.38|51.98|54.21|51.81|0
1716255300000|2024-05-21 01:35:00|54.23|51.83|54.11|51.71|54.23|51.83|54.11|51.71|0
1716255600000|2024-05-21 01:40:00|54.13|51.73|54.11|51.71|54.18|51.78|54.04|51.64|0
1716255900000|2024-05-21 01:45:00|54.14|51.74|54.14|51.74|54.17|51.77|54.07|51.67|0
1716256200000|2024-05-21 01:50:00|54.11|51.71|54.14|51.74|54.17|51.77|54.07|51.67|0
1716256500000|2024-05-21 01:55:00|54.17|51.77|54.31|51.91|54.31|51.91|54.17|51.77|0
1716256800000|2024-05-21 02:00:00|54.27|51.87|54.24|51.84|54.27|51.87|54.21|51.81|0
1716257100000|2024-05-21 02:05:00|54.2|51.8|54.2|51.8|54.24|51.84|54.2|51.8|0
1716257400000|2024-05-21 02:10:00|54.17|51.77|54.24|51.84|54.27|51.87|54.17|51.77|0
1716257700000|2024-05-21 02:15:00|54.2|51.8|54.3|51.9|54.3|51.9|54.2|51.8|0
1716258000000|2024-05-21 02:20:00|54.27|51.87|54.13|51.73|54.3|51.9|54.1|51.7|0
1716258300000|2024-05-21 02:25:00|54.1|51.7|54.1|51.7|54.1|51.7|54.06|51.66|0
1716258600000|2024-05-21 02:30:00|54.13|51.73|54.16|51.76|54.16|51.76|54.1|51.7|0
1716258900000|2024-05-21 02:35:00|54.2|51.8|54.26|51.86|54.26|51.86|54.16|51.76|0
1716259200000|2024-05-21 02:40:00|54.23|51.83|54.19|51.79|54.25|51.85|54.16|51.76|0
1716259500000|2024-05-21 02:45:00|54.21|51.81|54.26|51.86|54.26|51.86|54.19|51.79|0
1716259800000|2024-05-21 02:50:00|54.23|51.83|54.23|51.83|54.26|51.86|54.23|51.83|0
1716260100000|2024-05-21 02:55:00|54.19|51.79|54.22|51.82|54.23|51.83|54.19|51.79|0
1716260400000|2024-05-21 03:00:00|54.21|51.81|54.19|51.79|54.22|51.82|54.14|51.74|0
1716260700000|2024-05-21 03:05:00|54.16|51.76|54.15|51.75|54.19|51.79|54.12|51.72|0
1716261000000|2024-05-21 03:10:00|54.12|51.72|54.12|51.72|54.12|51.72|54.05|51.65|0
1716261300000|2024-05-21 03:15:00|54.15|51.75|54.08|51.68|54.15|51.75|54.08|51.68|0
1716261600000|2024-05-21 03:20:00|54.05|51.65|54.08|51.68|54.12|51.72|54.05|51.65|0
1716261900000|2024-05-21 03:25:00|54.07|51.67|54.05|51.65|54.08|51.68|54.05|51.65|0
1716262200000|2024-05-21 03:30:00|54.01|51.61|54.08|51.68|54.08|51.68|54.01|51.61|0
1716262500000|2024-05-21 03:35:00|54.05|51.65|54.11|51.71|54.11|51.71|54.05|51.65|0
1716262800000|2024-05-21 03:40:00|54.13|51.73|54.18|51.78|54.18|51.78|54.11|51.71|0
1716263100000|2024-05-21 03:45:00|54.14|51.74|54.18|51.78|54.18|51.78|54.14|51.74|0
1716263400000|2024-05-21 03:50:00|54.14|51.74|54.07|51.67|54.14|51.74|54.04|51.64|0
1716263700000|2024-05-21 03:55:00|54.06|51.66|54.07|51.67|54.07|51.67|54.04|51.64|0
1716264000000|2024-05-21 04:00:00|54.11|51.71|54.07|51.67|54.11|51.71|54.07|51.67|0
1716264300000|2024-05-21 04:05:00|54.04|51.64|54.04|51.64|54.07|51.67|54.04|51.64|0
1716264600000|2024-05-21 04:10:00|54|51.6|54|51.6|54.04|51.64|54|51.6|0
1716264900000|2024-05-21 04:15:00|54.02|51.62|54|51.6|54.04|51.64|54|51.6|0
1716265200000|2024-05-21 04:20:00|53.97|51.57|53.97|51.57|53.97|51.57|53.93|51.53|0
1716265500000|2024-05-21 04:25:00|54|51.6|53.96|51.56|54|51.6|53.96|51.56|0
1716265800000|2024-05-21 04:30:00|53.93|51.53|53.96|51.56|53.98|51.58|53.9|51.5|0
1716266100000|2024-05-21 04:35:00|53.93|51.53|53.93|51.53|53.93|51.53|53.89|51.49|0
1716266400000|2024-05-21 04:40:00|53.96|51.56|53.89|51.49|53.96|51.56|53.88|51.48|0
1716266700000|2024-05-21 04:45:00|53.91|51.51|53.93|51.53|53.93|51.53|53.89|51.49|0
1716267000000|2024-05-21 04:50:00|53.96|51.56|53.96|51.56|53.96|51.56|53.93|51.53|0
1716267300000|2024-05-21 04:55:00|53.92|51.52|53.92|51.52|53.92|51.52|53.92|51.52|0
1716267600000|2024-05-21 05:00:00|53.91|51.51|53.96|51.56|53.96|51.56|53.85|51.45|0
1716267900000|2024-05-21 05:05:00|53.92|51.52|53.89|51.49|53.92|51.52|53.82|51.42|0
1716268200000|2024-05-21 05:10:00|53.85|51.45|53.85|51.45|53.89|51.49|53.82|51.42|0
1716268500000|2024-05-21 05:15:00|53.89|51.49|53.92|51.52|53.92|51.52|53.85|51.45|0
1716268800000|2024-05-21 05:20:00|53.95|51.55|53.92|51.52|53.95|51.55|53.92|51.52|0
1716269100000|2024-05-21 05:25:00|53.95|51.55|53.92|51.52|53.95|51.55|53.88|51.48|0
1716269400000|2024-05-21 05:30:00|53.88|51.48|53.91|51.51|53.98|51.58|53.88|51.48|0
1716269700000|2024-05-21 05:35:00|53.88|51.48|53.88|51.48|53.91|51.51|53.86|51.46|0
1716270000000|2024-05-21 05:40:00|53.91|51.51|53.91|51.51|53.95|51.55|53.88|51.48|0
1716270300000|2024-05-21 05:45:00|53.88|51.48|53.91|51.51|53.91|51.51|53.88|51.48|0
1716270600000|2024-05-21 05:50:00|53.88|51.48|53.94|51.54|53.98|51.58|53.88|51.48|0
1716270900000|2024-05-21 05:55:00|53.98|51.58|54.22|51.82|54.29|51.89|53.98|51.58|0
1716271200000|2024-05-21 06:00:00|54.26|51.86|54.09|51.69|54.26|51.86|54.02|51.62|0
1716271500000|2024-05-21 06:05:00|54.05|51.65|54.09|51.69|54.15|51.75|54.05|51.65|0
1716271800000|2024-05-21 06:10:00|54.05|51.65|54.08|51.68|54.1|51.7|54.02|51.62|0
1716272100000|2024-05-21 06:15:00|54.05|51.65|54.12|51.72|54.12|51.72|54.05|51.65|0
1716272400000|2024-05-21 06:20:00|54.08|51.68|54.08|51.68|54.15|51.75|54.05|51.65|0
1716272700000|2024-05-21 06:25:00|54.1|51.7|54.05|51.65|54.1|51.7|54.05|51.65|0
1716273000000|2024-05-21 06:30:00|54.08|51.68|54.05|51.65|54.08|51.68|54.01|51.61|0
1716273300000|2024-05-21 06:35:00|54.08|51.68|54.08|51.68|54.08|51.68|54.04|51.64|0
1716273600000|2024-05-21 06:40:00|54.11|51.71|54.08|51.68|54.11|51.71|54.08|51.68|0
1716273900000|2024-05-21 06:45:00|54.11|51.71|54.21|51.81|54.21|51.81|54.04|51.64|0
1716274200000|2024-05-21 06:50:00|54.18|51.78|54.28|51.88|54.31|51.91|54.18|51.78|0
1716274500000|2024-05-21 06:55:00|54.31|51.91|54.21|51.81|54.31|51.91|54.21|51.81|0
1716274800000|2024-05-21 07:00:00|54.17|51.77|54.17|51.77|54.28|51.88|54.14|51.74|0
1716275100000|2024-05-21 07:05:00|54.21|51.81|54.21|51.81|54.21|51.81|54.14|51.74|0
1716275400000|2024-05-21 07:10:00|54.17|51.77|54.07|51.67|54.24|51.84|54.07|51.67|0
1716275700000|2024-05-21 07:15:00|54.04|51.64|53.93|51.53|54.14|51.74|53.87|51.47|0
1716276000000|2024-05-21 07:20:00|53.9|51.5|53.93|51.53|54|51.6|53.87|51.47|0
1716276300000|2024-05-21 07:25:00|53.86|51.46|53.93|51.53|53.93|51.53|53.8|51.4|0
1716276600000|2024-05-21 07:30:00|53.9|51.5|54.03|51.63|54.06|51.66|53.9|51.5|0
1716276900000|2024-05-21 07:35:00|54.06|51.66|54.06|51.66|54.06|51.66|54|51.6|0
1716277200000|2024-05-21 07:40:00|54.03|51.63|53.89|51.49|54.05|51.65|53.86|51.46|0
1716277500000|2024-05-21 07:45:00|53.86|51.46|53.82|51.42|53.89|51.49|53.79|51.39|0
1716277800000|2024-05-21 07:50:00|53.86|51.46|53.96|51.56|53.98|51.58|53.86|51.46|0
1716278100000|2024-05-21 07:55:00|53.99|51.59|53.99|51.59|54.03|51.63|53.96|51.56|0
1716278400000|2024-05-21 08:00:00|54.02|51.62|54.09|51.69|54.09|51.69|53.99|51.59|0
1716278700000|2024-05-21 08:05:00|54.12|51.72|54.22|51.82|54.23|51.83|54.12|51.72|0
1716279000000|2024-05-21 08:10:00|54.26|51.86|54.26|51.86|54.29|51.89|54.16|51.76|0
1716279300000|2024-05-21 08:15:00|54.22|51.82|54.19|51.79|54.26|51.86|54.15|51.75|0
1716279600000|2024-05-21 08:20:00|54.22|51.82|54.32|51.92|54.32|51.92|54.22|51.82|0
1716279900000|2024-05-21 08:25:00|54.36|51.96|54.35|51.95|54.36|51.96|54.29|51.89|0
1716280200000|2024-05-21 08:30:00|54.32|51.92|54.35|51.95|54.42|52.02|54.32|51.92|0
1716280500000|2024-05-21 08:35:00|54.34|51.94|54.35|51.95|54.42|52.02|54.32|51.92|0
1716280800000|2024-05-21 08:40:00|54.39|51.99|54.49|52.09|54.49|52.09|54.35|51.95|0
1716281100000|2024-05-21 08:45:00|54.45|52.05|54.35|51.95|54.49|52.09|54.35|51.95|0
1716281400000|2024-05-21 08:50:00|54.38|51.98|54.31|51.91|54.38|51.98|54.28|51.88|0
1716281700000|2024-05-21 08:55:00|54.33|51.93|54.31|51.91|54.35|51.95|54.28|51.88|0
1716282000000|2024-05-21 09:00:00|54.33|51.93|54.38|51.98|54.41|52.01|54.31|51.91|0
1716282300000|2024-05-21 09:05:00|54.41|52.01|54.24|51.84|54.45|52.05|54.24|51.84|0
1716282600000|2024-05-21 09:10:00|54.28|51.88|54.24|51.84|54.28|51.88|54.14|51.74|0
1716282900000|2024-05-21 09:15:00|54.28|51.88|54.27|51.87|54.31|51.91|54.24|51.84|0
1716283200000|2024-05-21 09:20:00|54.31|51.91|54.31|51.91|54.41|52.01|54.27|51.87|0
1716283500000|2024-05-21 09:25:00|54.34|51.94|54.41|52.01|54.41|52.01|54.31|51.91|0
1716283800000|2024-05-21 09:30:00|54.44|52.04|54.41|52.01|54.48|52.08|54.37|51.97|0
1716284100000|2024-05-21 09:35:00|54.44|52.04|54.54|52.14|54.58|52.18|54.41|52.01|0
1716284400000|2024-05-21 09:40:00|54.51|52.11|54.47|52.07|54.61|52.21|54.47|52.07|0
1716284700000|2024-05-21 09:45:00|54.44|52.04|54.47|52.07|54.47|52.07|54.4|52|0
1716285000000|2024-05-21 09:50:00|54.49|52.09|54.5|52.1|54.5|52.1|54.44|52.04|0
1716285300000|2024-05-21 09:55:00|54.47|52.07|54.54|52.14|54.54|52.14|54.43|52.03|0
1716285600000|2024-05-21 10:00:00|54.5|52.1|54.3|51.9|54.5|52.1|54.26|51.86|0
1716285900000|2024-05-21 10:05:00|54.33|51.93|54.43|52.03|54.43|52.03|54.3|51.9|0
1716286200000|2024-05-21 10:10:00|54.4|52|54.26|51.86|54.4|52|54.26|51.86|0
1716286500000|2024-05-21 10:15:00|54.23|51.83|54.26|51.86|54.29|51.89|54.23|51.83|0
1716286800000|2024-05-21 10:20:00|54.24|51.84|54.33|51.93|54.33|51.93|54.22|51.82|0
1716287100000|2024-05-21 10:25:00|54.32|51.92|54.26|51.86|54.32|51.92|54.22|51.82|0
1716287400000|2024-05-21 10:30:00|54.29|51.89|54.15|51.75|54.29|51.89|54.15|51.75|0
1716287700000|2024-05-21 10:35:00|54.12|51.72|54.15|51.75|54.19|51.79|54.12|51.72|0
1716288000000|2024-05-21 10:40:00|54.12|51.72|54.05|51.65|54.15|51.75|54.05|51.65|0
1716288300000|2024-05-21 10:45:00|54.02|51.62|54.05|51.65|54.08|51.68|54.01|51.61|0
1716288600000|2024-05-21 10:50:00|54.08|51.68|54.05|51.65|54.12|51.72|54.05|51.65|0
1716288900000|2024-05-21 10:55:00|54.08|51.68|54.01|51.61|54.15|51.75|54.01|51.61|0
1716289200000|2024-05-21 11:00:00|53.98|51.58|54.04|51.64|54.08|51.68|53.94|51.54|0
1716289500000|2024-05-21 11:05:00|54.01|51.61|53.94|51.54|54.01|51.61|53.91|51.51|0
1716289800000|2024-05-21 11:10:00|53.91|51.51|53.97|51.57|54.03|51.63|53.91|51.51|0
1716290100000|2024-05-21 11:15:00|53.94|51.54|53.94|51.54|54.01|51.61|53.91|51.51|0
1716290400000|2024-05-21 11:20:00|53.97|51.57|54.11|51.71|54.14|51.74|53.97|51.57|0
1716290700000|2024-05-21 11:25:00|54.14|51.74|54|51.6|54.14|51.74|54|51.6|0
1716291000000|2024-05-21 11:30:00|54.04|51.64|54|51.6|54.04|51.64|53.94|51.54|0
1716291300000|2024-05-21 11:35:00|53.97|51.57|54|51.6|54.03|51.63|53.9|51.5|0
1716291600000|2024-05-21 11:40:00|53.97|51.57|54.03|51.63|54.1|51.7|53.97|51.57|0
1716291900000|2024-05-21 11:45:00|54.02|51.62|54.07|51.67|54.13|51.73|54|51.6|0
1716292200000|2024-05-21 11:50:00|54.03|51.63|54|51.6|54.03|51.63|53.96|51.56|0
1716292500000|2024-05-21 11:55:00|54.01|51.61|54.06|51.66|54.06|51.66|54|51.6|0
1716292800000|2024-05-21 12:00:00|54.03|51.63|54.03|51.63|54.1|51.7|53.93|51.53|0
1716293100000|2024-05-21 12:05:00|53.99|51.59|54.09|51.69|54.23|51.83|53.99|51.59|0
1716293400000|2024-05-21 12:10:00|54.13|51.73|54.06|51.66|54.16|51.76|53.93|51.53|0
1716293700000|2024-05-21 12:15:00|54.09|51.69|54.13|51.73|54.13|51.73|53.99|51.59|0
1716294000000|2024-05-21 12:20:00|54.14|51.74|54.33|51.93|54.33|51.93|54.14|51.74|0
1716294300000|2024-05-21 12:25:00|54.29|51.89|54.46|52.06|54.46|52.06|54.26|51.86|0
1716294600000|2024-05-21 12:30:00|54.5|52.1|54.63|52.23|54.7|52.3|54.41|52.01|0
1716294900000|2024-05-21 12:35:00|54.7|52.3|55.76|53.36|55.9|53.5|54.45|52.05|0
1716295200000|2024-05-21 12:40:00|55.8|53.4|55.9|53.5|55.97|53.57|55.76|53.36|0
1716295500000|2024-05-21 12:45:00|55.93|53.53|55.69|53.29|55.93|53.53|55.66|53.26|0
1716295800000|2024-05-21 12:50:00|55.66|53.26|55.52|53.12|55.69|53.29|55.48|53.08|0
1716296100000|2024-05-21 12:55:00|55.55|53.15|55.83|53.43|55.83|53.43|55.48|53.08|0
1716296400000|2024-05-21 13:00:00|55.79|53.39|56.1|53.7|56.42|54.02|55.79|53.39|0
1716296700000|2024-05-21 13:05:00|56.07|53.67|55.79|53.39|56.21|53.81|55.65|53.25|0
1716297000000|2024-05-21 13:10:00|55.75|53.35|56.13|53.73|56.17|53.77|55.58|53.18|0
1716297300000|2024-05-21 13:15:00|56.17|53.77|56.31|53.91|56.31|53.91|55.99|53.59|0
1716297600000|2024-05-21 13:20:00|56.27|53.87|56.23|53.83|56.38|53.98|56.1|53.7|0
1716297900000|2024-05-21 13:25:00|56.27|53.87|56.3|53.9|56.44|54.04|56.23|53.83|0
1716298200000|2024-05-21 13:30:00|56.37|53.97|55.95|53.55|56.55|54.15|55.82|53.42|0
1716298500000|2024-05-21 13:35:00|55.85|53.45|55.95|53.55|56.2|53.8|55.85|53.45|0
1716298800000|2024-05-21 13:40:00|55.99|53.59|55.29|52.89|56.02|53.62|55.25|52.85|0
1716299100000|2024-05-21 13:45:00|55.25|52.85|55.39|52.99|55.73|53.33|55.25|52.85|0
1716299400000|2024-05-21 13:50:00|55.42|53.02|55.32|52.92|55.53|53.13|55.28|52.88|0
1716299700000|2024-05-21 13:55:00|55.35|52.95|55.45|53.05|55.56|53.16|55.32|52.92|0
1716300000000|2024-05-21 14:00:00|55.42|53.02|55.04|52.64|55.42|53.02|55.01|52.61|0
1716300300000|2024-05-21 14:05:00|55.08|52.68|54.58|52.18|55.08|52.68|54.55|52.15|0
1716300600000|2024-05-21 14:10:00|54.55|52.15|54.58|52.18|54.86|52.46|54.45|52.05|0
1716300900000|2024-05-21 14:15:00|54.62|52.22|54.72|52.32|54.75|52.35|54.51|52.11|0
1716301200000|2024-05-21 14:20:00|54.68|52.28|54.55|52.15|54.72|52.32|54.48|52.08|0
1716301500000|2024-05-21 14:25:00|54.51|52.11|54.34|51.94|54.58|52.18|54.34|51.94|0
1716301800000|2024-05-21 14:30:00|54.38|51.98|54.1|51.7|54.44|52.04|54.04|51.64|0
1716302100000|2024-05-21 14:35:00|54.07|51.67|53.8|51.4|54.14|51.74|53.56|51.16|0
1716302400000|2024-05-21 14:40:00|53.76|51.36|53.83|51.43|53.87|51.47|53.66|51.26|0
1716302700000|2024-05-21 14:45:00|53.8|51.4|53.73|51.33|53.97|51.57|53.73|51.33|0
1716303000000|2024-05-21 14:50:00|53.76|51.36|54.03|51.63|54.03|51.63|53.73|51.33|0
1716303300000|2024-05-21 14:55:00|54.06|51.66|53.86|51.46|54.13|51.73|53.86|51.46|0
1716303600000|2024-05-21 15:00:00|53.93|51.53|53.86|51.46|54|51.6|53.76|51.36|0
1716303900000|2024-05-21 15:05:00|53.89|51.49|53.96|51.56|54.03|51.63|53.86|51.46|0
1716304200000|2024-05-21 15:10:00|53.99|51.59|53.82|51.42|54.34|51.94|53.82|51.42|0
1716304500000|2024-05-21 15:15:00|53.79|51.39|53.49|51.09|53.79|51.39|53.42|51.02|0
1716304800000|2024-05-21 15:20:00|53.45|51.05|53.12|50.72|53.7|51.3|53.08|50.68|0
1716305100000|2024-05-21 15:25:00|53.15|50.75|53.38|50.98|53.41|51.01|53.15|50.75|0
1716305400000|2024-05-21 15:30:00|53.41|51.01|53.72|51.32|53.72|51.32|53.41|51.01|0
1716305700000|2024-05-21 15:35:00|53.68|51.28|53.58|51.18|53.71|51.31|53.51|51.11|0
1716306000000|2024-05-21 15:40:00|53.55|51.15|53.71|51.31|53.95|51.55|53.55|51.15|0
1716306300000|2024-05-21 15:45:00|53.68|51.28|53.78|51.38|53.85|51.45|53.68|51.28|0
1716306600000|2024-05-21 15:50:00|53.75|51.35|53.88|51.48|54.22|51.82|53.71|51.31|0
1716306900000|2024-05-21 15:55:00|53.91|51.51|53.76|51.36|53.98|51.58|53.56|51.16|0
1716307200000|2024-05-21 16:00:00|53.8|51.4|53.86|51.46|53.93|51.53|53.76|51.36|0
1716307500000|2024-05-21 16:05:00|53.83|51.43|53.96|51.56|53.96|51.56|53.8|51.4|0
1716307800000|2024-05-21 16:10:00|53.93|51.53|53.59|51.19|53.93|51.53|53.42|51.02|0
1716308100000|2024-05-21 16:15:00|53.56|51.16|53.42|51.02|53.56|51.16|53.35|50.95|0
1716308400000|2024-05-21 16:20:00|53.39|50.99|53.52|51.12|53.56|51.16|53.39|50.99|0
1716308700000|2024-05-21 16:25:00|53.55|51.15|53.49|51.09|53.72|51.32|53.49|51.09|0
1716309000000|2024-05-21 16:30:00|53.52|51.12|53.59|51.19|53.59|51.19|53.35|50.95|0
1716309300000|2024-05-21 16:35:00|53.62|51.22|53.69|51.29|53.79|51.39|53.62|51.22|0
1716309600000|2024-05-21 16:40:00|53.65|51.25|53.79|51.39|53.89|51.49|53.58|51.18|0
1716309900000|2024-05-21 16:45:00|53.82|51.42|53.62|51.22|53.89|51.49|53.62|51.22|0
1716310200000|2024-05-21 16:50:00|53.58|51.18|53.72|51.32|53.75|51.35|53.45|51.05|0
1716310500000|2024-05-21 16:55:00|53.75|51.35|53.78|51.38|53.99|51.59|53.71|51.31|0
1716310800000|2024-05-21 17:00:00|53.82|51.42|54.1|51.7|54.17|51.77|53.53|51.13|0
1716311100000|2024-05-21 17:05:00|54.13|51.73|53.99|51.59|54.13|51.73|53.86|51.46|0
1716311400000|2024-05-21 17:10:00|54.06|51.66|54.26|51.86|54.5|52.1|54.06|51.66|0
1716311700000|2024-05-21 17:15:00|54.23|51.83|54.16|51.76|54.26|51.86|54.09|51.69|0
1716312000000|2024-05-21 17:20:00|54.19|51.79|54.3|51.9|54.33|51.93|54.09|51.69|0
1716312300000|2024-05-21 17:25:00|54.23|51.83|53.85|51.45|54.3|51.9|53.85|51.45|0
1716312600000|2024-05-21 17:30:00|53.82|51.42|53.89|51.49|53.92|51.52|53.75|51.35|0
1716312900000|2024-05-21 17:35:00|53.85|51.45|53.55|51.15|53.85|51.45|53.52|51.12|0
1716313200000|2024-05-21 17:40:00|53.45|51.05|53.38|50.98|53.62|51.22|53.31|50.91|0
1716313500000|2024-05-21 17:45:00|53.41|51.01|53.45|51.05|53.51|51.11|53.28|50.88|0
1716313800000|2024-05-21 17:50:00|53.41|51.01|53.28|50.88|53.45|51.05|53.24|50.84|0
1716314100000|2024-05-21 17:55:00|53.24|50.84|53.01|50.61|53.24|50.84|53.01|50.61|0
1716314400000|2024-05-21 18:00:00|53.04|50.64|53.37|50.97|53.44|51.04|52.98|50.58|0
1716314700000|2024-05-21 18:05:00|53.34|50.94|53.14|50.74|53.34|50.94|53.11|50.71|0
1716315000000|2024-05-21 18:10:00|53.17|50.77|53.31|50.91|53.44|51.04|53.07|50.67|0
1716315300000|2024-05-21 18:15:00|53.27|50.87|53.37|50.97|53.37|50.97|53.17|50.77|0
1716315600000|2024-05-21 18:20:00|53.34|50.94|53.4|51|53.47|51.07|53.3|50.9|0
1716315900000|2024-05-21 18:25:00|53.37|50.97|53.47|51.07|53.54|51.14|53.34|50.94|0
1716316200000|2024-05-21 18:30:00|53.5|51.1|53.23|50.83|53.5|51.1|53.1|50.7|0
1716316500000|2024-05-21 18:35:00|53.27|50.87|53.53|51.13|53.53|51.13|53.23|50.83|0
1716316800000|2024-05-21 18:40:00|53.5|51.1|53.7|51.3|53.77|51.37|53.5|51.1|0
1716317100000|2024-05-21 18:45:00|53.73|51.33|53.53|51.13|53.77|51.37|53.5|51.1|0
1716317400000|2024-05-21 18:50:00|53.56|51.16|53.56|51.16|53.63|51.23|53.46|51.06|0
1716317700000|2024-05-21 18:55:00|53.53|51.13|53.43|51.03|53.53|51.13|53.43|51.03|0
1716318000000|2024-05-21 19:00:00|53.46|51.06|53.56|51.16|53.56|51.16|53.36|50.96|0
1716318300000|2024-05-21 19:05:00|53.59|51.19|53.36|50.96|53.66|51.26|53.29|50.89|0
1716318600000|2024-05-21 19:10:00|53.32|50.92|52.89|50.49|53.32|50.92|52.82|50.42|0
1716318900000|2024-05-21 19:15:00|52.92|50.52|52.79|50.39|52.99|50.59|52.72|50.32|0
1716319200000|2024-05-21 19:20:00|52.82|50.42|53.14|50.74|53.63|51.23|52.79|50.39|0
1716319500000|2024-05-21 19:25:00|53.18|50.78|53.07|50.67|53.38|50.98|53.07|50.67|0
1716319800000|2024-05-21 19:30:00|53.11|50.71|52.64|50.24|53.11|50.71|52.64|50.24|0
1716320100000|2024-05-21 19:35:00|52.58|50.18|52.48|50.08|52.61|50.21|52.15|49.75|0
1716320400000|2024-05-21 19:40:00|52.51|50.11|53.16|50.76|53.19|50.79|52.51|50.11|0
1716320700000|2024-05-21 19:45:00|53.12|50.72|53.22|50.82|53.32|50.92|53.12|50.72|0
1716321000000|2024-05-21 19:50:00|53.19|50.79|52.69|50.29|53.29|50.89|52.69|50.29|0
1716321300000|2024-05-21 19:55:00|52.72|50.32|52.75|50.35|52.92|50.52|52.46|50.06|0
1716321600000|2024-05-21 20:00:00|52.79|50.39|53.02|50.62|53.02|50.62|52.79|50.39|0
1716321900000|2024-05-21 20:05:00|52.99|50.59|52.79|50.39|53.02|50.62|52.79|50.39|0
1716322200000|2024-05-21 20:10:00|52.75|50.35|52.85|50.45|52.85|50.45|52.69|50.29|0
1716322500000|2024-05-21 20:15:00|52.82|50.42|52.75|50.35|52.82|50.42|52.75|50.35|0
1716322800000|2024-05-21 20:20:00|52.78|50.38|52.75|50.35|52.78|50.38|52.75|50.35|0
1716323100000|2024-05-21 20:25:00|52.78|50.38|52.75|50.35|52.81|50.41|52.75|50.35|0
1716323400000|2024-05-21 20:30:00|52.78|50.38|52.81|50.41|52.81|50.41|52.71|50.31|0
1716323700000|2024-05-21 20:35:00|52.84|50.44|52.81|50.41|52.84|50.44|52.81|50.41|0
1716324000000|2024-05-21 20:40:00|52.78|50.38|52.78|50.38|52.81|50.41|52.74|50.34|0
1716324300000|2024-05-21 20:45:00|52.74|50.34|52.74|50.34|52.78|50.38|52.74|50.34|0
1716324600000|2024-05-21 20:50:00|52.71|50.31|52.74|50.34|52.74|50.34|52.71|50.31|0
1716324900000|2024-05-21 20:55:00|52.77|50.37|52.87|50.47|52.87|50.47|52.77|50.37|0
1716325200000|2024-05-21 21:00:00|52.84|50.44|52.83|50.43|52.85|50.45|52.8|50.4|0
1716325500000|2024-05-21 21:05:00|52.84|50.44|52.82|50.42|52.84|50.44|52.82|50.42|0
1716325800000|2024-05-21 21:10:00|52.83|50.43|52.81|50.41|52.83|50.43|52.81|50.41|0
1716326100000|2024-05-21 21:15:00|52.82|50.42|52.86|50.46|52.86|50.46|52.82|50.42|0
1716326400000|2024-05-21 21:20:00|52.83|50.43|52.82|50.42|52.83|50.43|52.82|50.42|0
1716326700000|2024-05-21 21:25:00|52.81|50.41|52.82|50.42|52.82|50.42|52.81|50.41|0
1716327000000|2024-05-21 21:30:00|52.81|50.41|52.81|50.41|52.81|50.41|52.81|50.41|0
1716327300000|2024-05-21 21:35:00|52.82|50.42|52.83|50.43|52.83|50.43|52.82|50.42|0
1716327600000|2024-05-21 21:40:00|52.82|50.42|52.84|50.44|52.84|50.44|52.81|50.41|0
1716327900000|2024-05-21 21:45:00|52.83|50.43|52.83|50.43|52.84|50.44|52.81|50.41|0
1716328200000|2024-05-21 21:50:00|52.82|50.42|52.83|50.43|52.83|50.43|52.81|50.41|0
1716328500000|2024-05-21 21:55:00|52.82|50.42|52.83|50.43|52.83|50.43|52.82|50.42|0
1716328800000|2024-05-21 22:00:00|52.91|50.51|52.79|50.39|52.91|50.51|52.72|50.32|0
1716329100000|2024-05-21 22:05:00|52.76|50.36|52.79|50.39|52.79|50.39|52.75|50.35|0
1716329400000|2024-05-21 22:10:00|52.75|50.35|52.75|50.35|52.79|50.39|52.75|50.35|0
1716329700000|2024-05-21 22:15:00|52.72|50.32|52.75|50.35|52.75|50.35|52.72|50.32|0
1716330000000|2024-05-21 22:20:00|52.74|50.34|52.68|50.28|52.74|50.34|52.65|50.25|0
1716330300000|2024-05-21 22:25:00|52.65|50.25|52.68|50.28|52.68|50.28|52.65|50.25|0
1716330600000|2024-05-21 22:30:00|52.72|50.32|52.65|50.25|52.72|50.32|52.62|50.22|0
1716330900000|2024-05-21 22:35:00|52.62|50.22|52.62|50.22|52.65|50.25|52.58|50.18|0
1716331200000|2024-05-21 22:40:00|52.61|50.21|52.58|50.18|52.61|50.21|52.52|50.12|0
1716331500000|2024-05-21 22:45:00|52.61|50.21|52.55|50.15|52.61|50.21|52.55|50.15|0
1716331800000|2024-05-21 22:50:00|52.53|50.13|52.51|50.11|52.55|50.15|52.51|50.11|0
1716332100000|2024-05-21 22:55:00|52.54|50.14|52.54|50.14|52.54|50.14|52.54|50.14|0
1716332400000|2024-05-21 23:00:00|52.51|50.11|52.54|50.14|52.54|50.14|52.51|50.11|0
1716332700000|2024-05-21 23:05:00|52.53|50.13|52.48|50.08|52.54|50.14|52.48|50.08|0
1716333000000|2024-05-21 23:10:00|52.47|50.07|52.47|50.07|52.47|50.07|52.47|50.07|0
1716333300000|2024-05-21 23:15:00|52.44|50.04|52.44|50.04|52.47|50.07|52.44|50.04|0
1716333600000|2024-05-21 23:20:00|52.47|50.07|52.44|50.04|52.47|50.07|52.44|50.04|0
1716333900000|2024-05-21 23:25:00|52.41|50.01|52.4|50|52.44|50.04|52.4|50|0
1716334200000|2024-05-21 23:30:00|52.44|50.04|52.4|50|52.44|50.04|52.4|50|0
1716334500000|2024-05-21 23:35:00|52.44|50.04|52.47|50.07|52.47|50.07|52.44|50.04|0
1716334800000|2024-05-21 23:40:00|52.43|50.03|52.52|50.12|52.53|50.13|52.43|50.03|0
1716335100000|2024-05-21 23:45:00|52.5|50.1|52.47|50.07|52.53|50.13|52.47|50.07|0
1716335400000|2024-05-21 23:50:00|52.43|50.03|52.43|50.03|52.47|50.07|52.43|50.03|0
1716335700000|2024-05-21 23:55:00|52.4|50|52.46|50.06|52.46|50.06|52.4|50|0
1716336000000|2024-05-22 00:00:00|52.5|50.1|52.53|50.13|52.53|50.13|52.46|50.06|0
1716336300000|2024-05-22 00:05:00|52.49|50.09|52.53|50.13|52.56|50.16|52.49|50.09|0
1716336600000|2024-05-22 00:10:00|52.49|50.09|52.54|50.14|52.56|50.16|52.46|50.06|0
1716336900000|2024-05-22 00:15:00|52.56|50.16|52.49|50.09|52.56|50.16|52.46|50.06|0
1716337200000|2024-05-22 00:20:00|52.46|50.06|52.42|50.02|52.49|50.09|52.42|50.02|0
1716337500000|2024-05-22 00:25:00|52.39|49.99|52.8|50.4|52.8|50.4|52.29|49.89|0
1716337800000|2024-05-22 00:30:00|52.77|50.37|52.83|50.43|52.83|50.43|52.74|50.34|0
1716338100000|2024-05-22 00:35:00|52.87|50.47|52.87|50.47|52.87|50.47|52.83|50.43|0
1716338400000|2024-05-22 00:40:00|52.86|50.46|52.86|50.46|52.86|50.46|52.86|50.46|0
1716338700000|2024-05-22 00:45:00|52.83|50.43|52.86|50.46|52.9|50.5|52.8|50.4|0
1716339000000|2024-05-22 00:50:00|52.9|50.5|52.96|50.56|52.96|50.56|52.9|50.5|0
1716339300000|2024-05-22 00:55:00|52.99|50.59|52.96|50.56|52.99|50.59|52.93|50.53|0
1716339600000|2024-05-22 01:00:00|52.99|50.59|52.96|50.56|53.03|50.63|52.93|50.53|0
1716339900000|2024-05-22 01:05:00|52.92|50.52|52.92|50.52|52.96|50.56|52.92|50.52|0
1716340200000|2024-05-22 01:10:00|52.89|50.49|52.92|50.52|52.96|50.56|52.89|50.49|0
1716340500000|2024-05-22 01:15:00|52.96|50.56|52.95|50.55|52.99|50.59|52.92|50.52|0
1716340800000|2024-05-22 01:20:00|52.99|50.59|52.99|50.59|52.99|50.59|52.95|50.55|0
1716341100000|2024-05-22 01:25:00|53.02|50.62|53.02|50.62|53.05|50.65|52.99|50.59|0
1716341400000|2024-05-22 01:30:00|53.05|50.65|52.95|50.55|53.08|50.68|52.92|50.52|0
1716341700000|2024-05-22 01:35:00|52.98|50.58|52.92|50.52|52.98|50.58|52.92|50.52|0
1716342000000|2024-05-22 01:40:00|52.88|50.48|52.88|50.48|52.92|50.52|52.85|50.45|0
1716342300000|2024-05-22 01:45:00|52.85|50.45|52.72|50.32|52.85|50.45|52.72|50.32|0
1716342600000|2024-05-22 01:50:00|52.75|50.35|52.71|50.31|52.78|50.38|52.71|50.31|0
1716342900000|2024-05-22 01:55:00|52.7|50.3|52.75|50.35|52.75|50.35|52.68|50.28|0
1716343200000|2024-05-22 02:00:00|52.71|50.31|52.58|50.18|52.71|50.31|52.58|50.18|0
1716343500000|2024-05-22 02:05:00|52.61|50.21|52.68|50.28|52.68|50.28|52.61|50.21|0
1716343800000|2024-05-22 02:10:00|52.64|50.24|52.71|50.31|52.74|50.34|52.64|50.24|0
1716344100000|2024-05-22 02:15:00|52.68|50.28|52.74|50.34|52.77|50.37|52.68|50.28|0
1716344400000|2024-05-22 02:20:00|52.77|50.37|52.77|50.37|52.81|50.41|52.74|50.34|0
1716344700000|2024-05-22 02:25:00|52.81|50.41|52.74|50.34|52.81|50.41|52.74|50.34|0
1716345000000|2024-05-22 02:30:00|52.77|50.37|52.74|50.34|52.77|50.37|52.74|50.34|0
1716345300000|2024-05-22 02:35:00|52.77|50.37|52.83|50.43|52.84|50.44|52.75|50.35|0
1716345600000|2024-05-22 02:40:00|52.87|50.47|52.87|50.47|52.93|50.53|52.87|50.47|0
1716345900000|2024-05-22 02:45:00|52.83|50.43|52.9|50.5|52.93|50.53|52.83|50.43|0
1716346200000|2024-05-22 02:50:00|52.86|50.46|52.9|50.5|52.9|50.5|52.86|50.46|0
1716346500000|2024-05-22 02:55:00|52.86|50.46|52.86|50.46|52.86|50.46|52.86|50.46|0
1716346800000|2024-05-22 03:00:00|52.9|50.5|52.86|50.46|52.9|50.5|52.86|50.46|0
1716347100000|2024-05-22 03:05:00|52.89|50.49|52.89|50.49|52.93|50.53|52.86|50.46|0
1716347400000|2024-05-22 03:10:00|52.93|50.53|52.92|50.52|52.93|50.53|52.92|50.52|0
1716347700000|2024-05-22 03:15:00|52.96|50.56|52.96|50.56|52.96|50.56|52.92|50.52|0
1716348300000|2024-05-22 03:25:00|52.95|50.55|52.95|50.55|52.95|50.55|52.95|50.55|0
1716348600000|2024-05-22 03:30:00|52.99|50.59|52.95|50.55|52.99|50.59|52.95|50.55|0
1716348900000|2024-05-22 03:35:00|52.99|50.59|52.98|50.58|52.99|50.59|52.92|50.52|0
1716349200000|2024-05-22 03:40:00|52.95|50.55|52.98|50.58|52.98|50.58|52.95|50.55|0
1716349500000|2024-05-22 03:45:00|52.95|50.55|52.95|50.55|52.95|50.55|52.95|50.55|0
1716350100000|2024-05-22 03:55:00|52.91|50.51|52.95|50.55|52.95|50.55|52.91|50.51|0
1716350400000|2024-05-22 04:00:00|52.91|50.51|52.94|50.54|52.95|50.55|52.91|50.51|0
1716351000000|2024-05-22 04:10:00|52.91|50.51|52.94|50.54|52.94|50.54|52.91|50.51|0
1716351300000|2024-05-22 04:15:00|52.93|50.53|52.91|50.51|52.94|50.54|52.91|50.51|0
1716351600000|2024-05-22 04:20:00|52.87|50.47|52.91|50.51|52.91|50.51|52.87|50.47|0
1716351900000|2024-05-22 04:25:00|52.87|50.47|52.91|50.51|52.91|50.51|52.87|50.47|0
1716352200000|2024-05-22 04:30:00|52.94|50.54|52.94|50.54|52.94|50.54|52.94|50.54|0
1716352500000|2024-05-22 04:35:00|52.97|50.57|52.97|50.57|53|50.6|52.97|50.57|0
1716352800000|2024-05-22 04:40:00|53|50.6|53|50.6|53|50.6|52.97|50.57|0
1716353100000|2024-05-22 04:45:00|52.97|50.57|52.97|50.57|52.97|50.57|52.97|50.57|0
1716353400000|2024-05-22 04:50:00|52.93|50.53|52.97|50.57|52.97|50.57|52.93|50.53|0
1716353700000|2024-05-22 04:55:00|52.96|50.56|52.96|50.56|53|50.6|52.96|50.56|0
1716354000000|2024-05-22 05:00:00|52.93|50.53|52.96|50.56|52.96|50.56|52.93|50.53|0
1716354300000|2024-05-22 05:05:00|53|50.6|52.99|50.59|53|50.6|52.96|50.56|0
1716354600000|2024-05-22 05:10:00|52.96|50.56|52.93|50.53|52.96|50.56|52.93|50.53|0
1716354900000|2024-05-22 05:15:00|52.89|50.49|52.91|50.51|52.96|50.56|52.89|50.49|0
1716355200000|2024-05-22 05:20:00|52.93|50.53|52.89|50.49|52.93|50.53|52.89|50.49|0
1716355500000|2024-05-22 05:25:00|52.91|50.51|52.87|50.47|52.92|50.52|52.86|50.46|0
1716355800000|2024-05-22 05:30:00|52.86|50.46|52.95|50.55|52.96|50.56|52.86|50.46|0
1716356400000|2024-05-22 05:40:00|52.92|50.52|52.92|50.52|52.92|50.52|52.92|50.52|0
1716356700000|2024-05-22 05:45:00|52.89|50.49|52.85|50.45|52.89|50.49|52.85|50.45|0
1716357000000|2024-05-22 05:50:00|52.82|50.42|52.78|50.38|52.82|50.42|52.78|50.38|0
1716357300000|2024-05-22 05:55:00|52.75|50.35|52.78|50.38|52.78|50.38|52.75|50.35|0
1716357600000|2024-05-22 06:00:00|52.75|50.35|53.05|50.65|53.05|50.65|52.75|50.35|0
1716357900000|2024-05-22 06:05:00|53.01|50.61|53.18|50.78|53.21|50.81|53.01|50.61|0
1716358200000|2024-05-22 06:10:00|53.21|50.81|53.21|50.81|53.23|50.83|53.14|50.74|0
1716358500000|2024-05-22 06:15:00|53.18|50.78|53.14|50.74|53.21|50.81|53.11|50.71|0
1716358800000|2024-05-22 06:20:00|53.11|50.71|53.21|50.81|53.21|50.81|53.08|50.68|0
1716359100000|2024-05-22 06:25:00|53.24|50.84|53.27|50.87|53.27|50.87|53.21|50.81|0
1716359400000|2024-05-22 06:30:00|53.31|50.91|53.3|50.9|53.34|50.94|53.24|50.84|0
1716359700000|2024-05-22 06:35:00|53.34|50.94|53.27|50.87|53.37|50.97|53.24|50.84|0
1716360000000|2024-05-22 06:40:00|53.24|50.84|53.24|50.84|53.3|50.9|53.24|50.84|0
1716360300000|2024-05-22 06:45:00|53.2|50.8|53.1|50.7|53.2|50.8|53.1|50.7|0
1716360600000|2024-05-22 06:50:00|53.13|50.73|53.27|50.87|53.27|50.87|53.13|50.73|0
1716360900000|2024-05-22 06:55:00|53.28|50.88|53.3|50.9|53.4|51|53.28|50.88|0
1716361200000|2024-05-22 07:00:00|53.33|50.93|53.4|51|53.46|51.06|53.26|50.86|0
1716361500000|2024-05-22 07:05:00|53.43|51.03|53.63|51.23|53.7|51.3|53.43|51.03|0
1716361800000|2024-05-22 07:10:00|53.61|51.21|53.79|51.39|53.79|51.39|53.59|51.19|0
1716362100000|2024-05-22 07:15:00|53.76|51.36|53.59|51.19|53.78|51.38|53.53|51.13|0
1716362400000|2024-05-22 07:20:00|53.58|51.18|53.49|51.09|53.58|51.18|53.36|50.96|0
1716362700000|2024-05-22 07:25:00|53.52|51.12|53.72|51.32|53.72|51.32|53.52|51.12|0
1716363000000|2024-05-22 07:30:00|53.71|51.31|53.76|51.36|53.92|51.52|53.69|51.29|0
1716363300000|2024-05-22 07:35:00|53.72|51.32|53.55|51.15|53.79|51.39|53.55|51.15|0
1716363600000|2024-05-22 07:40:00|53.52|51.12|53.35|50.95|53.52|51.12|53.35|50.95|0
1716363900000|2024-05-22 07:45:00|53.39|50.99|53.35|50.95|53.45|51.05|53.35|50.95|0
1716364200000|2024-05-22 07:50:00|53.38|50.98|53.37|50.97|53.42|51.02|53.32|50.92|0
1716364500000|2024-05-22 07:55:00|53.38|50.98|53.35|50.95|53.42|51.02|53.32|50.92|0
1716364800000|2024-05-22 08:00:00|53.38|50.98|53.25|50.85|53.38|50.98|53.25|50.85|0
1716365100000|2024-05-22 08:05:00|53.28|50.88|53.41|51.01|53.41|51.01|53.28|50.88|0
1716365400000|2024-05-22 08:10:00|53.45|51.05|53.28|50.88|53.48|51.08|53.25|50.85|0
1716365700000|2024-05-22 08:15:00|53.3|50.9|53.34|50.94|53.38|50.98|53.28|50.88|0
1716366000000|2024-05-22 08:20:00|53.38|50.98|53.44|51.04|53.44|51.04|53.28|50.88|0
1716366300000|2024-05-22 08:25:00|53.43|51.03|53.47|51.07|53.57|51.17|53.41|51.01|0
1716366600000|2024-05-22 08:30:00|53.51|51.11|53.54|51.14|53.61|51.21|53.44|51.04|0
1716366900000|2024-05-22 08:35:00|53.57|51.17|53.54|51.14|53.57|51.17|53.47|51.07|0
1716367200000|2024-05-22 08:40:00|53.57|51.17|53.6|51.2|53.6|51.2|53.5|51.1|0
1716367500000|2024-05-22 08:45:00|53.57|51.17|53.5|51.1|53.6|51.2|53.5|51.1|0
1716367800000|2024-05-22 08:50:00|53.47|51.07|53.6|51.2|53.6|51.2|53.43|51.03|0
1716368100000|2024-05-22 08:55:00|53.63|51.23|53.63|51.23|53.8|51.4|53.63|51.23|0
1716368400000|2024-05-22 09:00:00|53.67|51.27|53.6|51.2|53.67|51.27|53.53|51.13|0
1716368700000|2024-05-22 09:05:00|53.63|51.23|53.5|51.1|53.63|51.23|53.5|51.1|0
1716369000000|2024-05-22 09:10:00|53.53|51.13|53.6|51.2|53.63|51.23|53.53|51.13|0
1716369300000|2024-05-22 09:15:00|53.58|51.18|53.76|51.36|53.83|51.43|53.56|51.16|0
1716369600000|2024-05-22 09:20:00|53.8|51.4|53.83|51.43|53.83|51.43|53.66|51.26|0
1716369900000|2024-05-22 09:25:00|53.86|51.46|53.95|51.55|54|51.6|53.83|51.43|0
1716370200000|2024-05-22 09:30:00|53.96|51.56|53.89|51.49|53.96|51.56|53.86|51.46|0
1716370500000|2024-05-22 09:35:00|53.93|51.53|53.96|51.56|54.13|51.73|53.93|51.53|0
1716370800000|2024-05-22 09:40:00|53.99|51.59|53.96|51.56|54.06|51.66|53.89|51.49|0
1716371100000|2024-05-22 09:45:00|53.99|51.59|53.92|51.52|53.99|51.59|53.82|51.42|0
1716371400000|2024-05-22 09:50:00|53.96|51.56|54.02|51.62|54.06|51.66|53.92|51.52|0
1716371700000|2024-05-22 09:55:00|54.01|51.61|53.92|51.52|54.02|51.62|53.85|51.45|0
1716372000000|2024-05-22 10:00:00|53.89|51.49|53.89|51.49|53.95|51.55|53.78|51.38|0
1716372300000|2024-05-22 10:05:00|53.85|51.45|53.85|51.45|53.89|51.49|53.78|51.38|0
1716372600000|2024-05-22 10:10:00|53.82|51.42|53.78|51.38|53.88|51.48|53.78|51.38|0
1716372900000|2024-05-22 10:15:00|53.82|51.42|53.88|51.48|53.88|51.48|53.78|51.38|0
1716373200000|2024-05-22 10:20:00|53.91|51.51|53.91|51.51|53.98|51.58|53.88|51.48|0
1716373500000|2024-05-22 10:25:00|53.88|51.48|54.11|51.71|54.11|51.71|53.88|51.48|0
1716373800000|2024-05-22 10:30:00|54.15|51.75|54.25|51.85|54.28|51.88|54.01|51.61|0
1716374100000|2024-05-22 10:35:00|54.21|51.81|54.31|51.91|54.35|51.95|54.21|51.81|0
1716374400000|2024-05-22 10:40:00|54.28|51.88|54.08|51.68|54.28|51.88|54.08|51.68|0
1716374700000|2024-05-22 10:45:00|54.11|51.71|54.18|51.78|54.18|51.78|54.11|51.71|0
1716375000000|2024-05-22 10:50:00|54.14|51.74|54.24|51.84|54.24|51.84|54.14|51.74|0
1716375300000|2024-05-22 10:55:00|54.28|51.88|54.17|51.77|54.28|51.88|54.07|51.67|0
1716375600000|2024-05-22 11:00:00|54.14|51.74|53.6|51.2|54.14|51.74|53.6|51.2|0
1716375900000|2024-05-22 11:05:00|53.63|51.23|53.53|51.13|53.63|51.23|53.5|51.1|0
1716376200000|2024-05-22 11:10:00|53.57|51.17|53.83|51.43|53.9|51.5|53.57|51.17|0
1716376500000|2024-05-22 11:15:00|53.8|51.4|53.66|51.26|53.87|51.47|53.6|51.2|0
1716376800000|2024-05-22 11:20:00|53.63|51.23|53.76|51.36|53.8|51.4|53.63|51.23|0
1716377100000|2024-05-22 11:25:00|53.73|51.33|53.76|51.36|53.76|51.36|53.6|51.2|0
1716377400000|2024-05-22 11:30:00|53.73|51.33|53.76|51.36|53.86|51.46|53.73|51.33|0
1716377700000|2024-05-22 11:35:00|53.73|51.33|53.99|51.59|54.03|51.63|53.69|51.29|0
1716378000000|2024-05-22 11:40:00|54.03|51.63|53.93|51.53|54.03|51.63|53.89|51.49|0
1716378300000|2024-05-22 11:45:00|53.89|51.49|54.06|51.66|54.06|51.66|53.86|51.46|0
1716378600000|2024-05-22 11:50:00|54.04|51.64|54.23|51.83|54.23|51.83|53.99|51.59|0
1716378900000|2024-05-22 11:55:00|54.19|51.79|54.33|51.93|54.33|51.93|54.19|51.79|0
1716379200000|2024-05-22 12:00:00|54.29|51.89|54.12|51.72|54.36|51.96|54.09|51.69|0
1716379500000|2024-05-22 12:05:00|54.16|51.76|54.12|51.72|54.16|51.76|53.99|51.59|0
1716379800000|2024-05-22 12:10:00|54.16|51.76|54.22|51.82|54.26|51.86|54.09|51.69|0
1716380100000|2024-05-22 12:15:00|54.26|51.86|54.05|51.65|54.32|51.92|54.05|51.65|0
1716380400000|2024-05-22 12:20:00|54.09|51.69|54.15|51.75|54.15|51.75|54.05|51.65|0
1716380700000|2024-05-22 12:25:00|54.12|51.72|54.18|51.78|54.22|51.82|54.05|51.65|0
1716381000000|2024-05-22 12:30:00|54.22|51.82|54.15|51.75|54.22|51.82|54.12|51.72|0
1716381300000|2024-05-22 12:35:00|54.18|51.78|54.05|51.65|54.28|51.88|54.01|51.61|0
1716381600000|2024-05-22 12:40:00|54.08|51.68|53.98|51.58|54.08|51.68|53.94|51.54|0
1716381900000|2024-05-22 12:45:00|53.94|51.54|53.94|51.54|53.94|51.54|53.84|51.44|0
1716382200000|2024-05-22 12:50:00|53.91|51.51|53.91|51.51|54.08|51.68|53.91|51.51|0
1716382500000|2024-05-22 12:55:00|53.94|51.54|53.94|51.54|53.98|51.58|53.87|51.47|0
1716382800000|2024-05-22 13:00:00|53.97|51.57|53.91|51.51|53.97|51.57|53.84|51.44|0
1716383100000|2024-05-22 13:05:00|53.94|51.54|54.17|51.77|54.24|51.84|53.91|51.51|0
1716383400000|2024-05-22 13:10:00|54.21|51.81|54.14|51.74|54.24|51.84|54.07|51.67|0
1716383700000|2024-05-22 13:15:00|54.1|51.7|53.9|51.5|54.14|51.74|53.87|51.47|0
1716384000000|2024-05-22 13:20:00|53.94|51.54|53.83|51.43|53.97|51.57|53.8|51.4|0
1716384300000|2024-05-22 13:25:00|53.8|51.4|53.87|51.47|53.93|51.53|53.8|51.4|0
1716384600000|2024-05-22 13:30:00|53.76|51.36|53.56|51.16|53.9|51.5|53.5|51.1|0
1716384900000|2024-05-22 13:35:00|53.6|51.2|53.59|51.19|53.8|51.4|53.5|51.1|0
1716385200000|2024-05-22 13:40:00|53.63|51.23|53.36|50.96|53.86|51.46|53.29|50.89|0
1716385500000|2024-05-22 13:45:00|53.33|50.93|52.88|50.48|53.46|51.06|52.88|50.48|0
1716385800000|2024-05-22 13:50:00|52.84|50.44|52.78|50.38|52.91|50.51|52.74|50.34|0
1716386100000|2024-05-22 13:55:00|52.81|50.41|52.78|50.38|52.98|50.58|52.78|50.38|0
1716386400000|2024-05-22 14:00:00|52.71|50.31|52.91|50.51|52.97|50.57|52.64|50.24|0
1716386700000|2024-05-22 14:05:00|52.94|50.54|52.97|50.57|53.04|50.64|52.68|50.28|0
1716387000000|2024-05-22 14:10:00|52.94|50.54|52.77|50.37|53.04|50.64|52.67|50.27|0
1716387300000|2024-05-22 14:15:00|52.74|50.34|52.87|50.47|53|50.6|52.64|50.24|0
1716387600000|2024-05-22 14:20:00|52.9|50.5|52.97|50.57|53.1|50.7|52.77|50.37|0
1716387900000|2024-05-22 14:25:00|53|50.6|52.8|50.4|53.03|50.63|52.77|50.37|0
1716388200000|2024-05-22 14:30:00|52.83|50.43|52.87|50.47|52.93|50.53|52.77|50.37|0
1716388500000|2024-05-22 14:35:00|52.9|50.5|52.9|50.5|52.97|50.57|52.83|50.43|0
1716388800000|2024-05-22 14:40:00|52.93|50.53|53.13|50.73|53.2|50.8|52.8|50.4|0
1716389100000|2024-05-22 14:45:00|53.16|50.76|53.03|50.63|53.16|50.76|52.96|50.56|0
1716389400000|2024-05-22 14:50:00|53|50.6|52.99|50.59|53.03|50.63|52.9|50.5|0
1716389700000|2024-05-22 14:55:00|52.96|50.56|52.79|50.39|52.99|50.59|52.73|50.33|0
1716390000000|2024-05-22 15:00:00|52.76|50.36|52.69|50.29|52.89|50.49|52.69|50.29|0
1716390300000|2024-05-22 15:05:00|52.66|50.26|52.59|50.19|52.66|50.26|52.46|50.06|0
1716390600000|2024-05-22 15:10:00|52.56|50.16|52.59|50.19|52.66|50.26|52.53|50.13|0
1716390900000|2024-05-22 15:15:00|52.56|50.16|52.69|50.29|52.79|50.39|52.56|50.16|0
1716391200000|2024-05-22 15:20:00|52.66|50.26|52.89|50.49|52.89|50.49|52.62|50.22|0
1716391500000|2024-05-22 15:25:00|52.85|50.45|52.89|50.49|52.95|50.55|52.79|50.39|0
1716391800000|2024-05-22 15:30:00|52.92|50.52|53.02|50.62|53.12|50.72|52.89|50.49|0
1716392100000|2024-05-22 15:35:00|52.98|50.58|53.02|50.62|53.12|50.72|52.98|50.58|0
1716392400000|2024-05-22 15:40:00|53.05|50.65|53.05|50.65|53.08|50.68|52.95|50.55|0
1716392700000|2024-05-22 15:45:00|53.01|50.61|53.18|50.78|53.18|50.78|53.01|50.61|0
1716393000000|2024-05-22 15:50:00|53.21|50.81|53.58|51.18|53.98|51.58|53.18|50.78|0
1716393300000|2024-05-22 15:55:00|53.61|51.21|53.38|50.98|53.61|51.21|53.34|50.94|0
1716393600000|2024-05-22 16:00:00|53.41|51.01|53.31|50.91|53.44|51.04|53.28|50.88|0
1716393900000|2024-05-22 16:05:00|53.34|50.94|53.11|50.71|53.38|50.98|53.04|50.64|0
1716394200000|2024-05-22 16:10:00|53.07|50.67|52.94|50.54|53.14|50.74|52.94|50.54|0
1716394500000|2024-05-22 16:15:00|52.97|50.57|53.01|50.61|53.01|50.61|52.84|50.44|0
1716394800000|2024-05-22 16:20:00|53.07|50.67|52.94|50.54|53.07|50.67|52.81|50.41|0
1716395100000|2024-05-22 16:25:00|52.97|50.57|52.9|50.5|53|50.6|52.84|50.44|0
1716395400000|2024-05-22 16:30:00|52.87|50.47|53|50.6|53.14|50.74|52.87|50.47|0
1716395700000|2024-05-22 16:35:00|52.97|50.57|52.93|50.53|53.13|50.73|52.9|50.5|0
1716396000000|2024-05-22 16:40:00|52.9|50.5|52.77|50.37|52.97|50.57|52.73|50.33|0
1716396300000|2024-05-22 16:45:00|52.73|50.33|53.16|50.76|53.23|50.83|52.73|50.33|0
1716396600000|2024-05-22 16:50:00|53.2|50.8|53.13|50.73|53.36|50.96|53.06|50.66|0
1716396900000|2024-05-22 16:55:00|53.1|50.7|53.13|50.73|53.2|50.8|53|50.6|0
1716397200000|2024-05-22 17:00:00|53.1|50.7|52.96|50.56|53.13|50.73|52.86|50.46|0
1716397500000|2024-05-22 17:05:00|52.99|50.59|52.83|50.43|52.99|50.59|52.79|50.39|0
1716397800000|2024-05-22 17:10:00|52.86|50.46|52.76|50.36|52.86|50.46|52.73|50.33|0
1716398100000|2024-05-22 17:15:00|52.73|50.33|52.79|50.39|52.79|50.39|52.63|50.23|0
1716398400000|2024-05-22 17:20:00|52.82|50.42|52.82|50.42|52.89|50.49|52.72|50.32|0
1716398700000|2024-05-22 17:25:00|52.79|50.39|53.02|50.62|53.05|50.65|52.79|50.39|0
1716399000000|2024-05-22 17:30:00|53.05|50.65|53.22|50.82|53.32|50.92|53.05|50.65|0
1716399300000|2024-05-22 17:35:00|53.25|50.85|54.09|51.69|54.47|52.07|53.25|50.85|0
1716399600000|2024-05-22 17:40:00|54.13|51.73|54.77|52.37|54.84|52.44|53.96|51.56|0
1716399900000|2024-05-22 17:45:00|54.74|52.34|54.56|52.16|54.94|52.54|54.29|51.89|0
1716400200000|2024-05-22 17:50:00|54.6|52.2|54.67|52.27|54.67|52.27|54.36|51.96|0
1716400500000|2024-05-22 17:55:00|54.63|52.23|54.23|51.83|54.9|52.5|53.67|51.27|0
1716400800000|2024-05-22 18:00:00|54.35|51.95|55.57|53.17|56.51|54.11|54.35|51.95|0
1716401100000|2024-05-22 18:05:00|55.46|53.06|54.66|52.26|55.46|53.06|54.56|52.16|0
1716401400000|2024-05-22 18:10:00|54.63|52.23|54.8|52.4|54.97|52.57|54.42|52.02|0
1716401700000|2024-05-22 18:15:00|54.76|52.36|55.04|52.64|55.31|52.91|54.62|52.22|0
1716402000000|2024-05-22 18:20:00|55.07|52.67|55.8|53.4|56.46|54.06|55.04|52.64|0
1716402300000|2024-05-22 18:25:00|55.83|53.43|56.85|54.45|56.85|54.45|55.62|53.22|0
1716402600000|2024-05-22 18:30:00|56.82|54.42|56.53|54.13|56.85|54.45|56.29|53.89|0
1716402900000|2024-05-22 18:35:00|56.57|54.17|56.57|54.17|56.92|54.52|56.35|53.95|0
1716403200000|2024-05-22 18:40:00|56.6|54.2|56.85|54.45|57.06|54.66|56.42|54.02|0
1716403500000|2024-05-22 18:45:00|56.88|54.48|55.79|53.39|56.88|54.48|55.72|53.32|0
1716403800000|2024-05-22 18:50:00|55.83|53.43|55.16|52.76|56.14|53.74|55.09|52.69|0
1716404100000|2024-05-22 18:55:00|55.12|52.72|54.78|52.38|55.26|52.86|54.74|52.34|0
1716404400000|2024-05-22 19:00:00|54.81|52.41|56.34|53.94|56.66|54.26|54.71|52.31|0
1716404700000|2024-05-22 19:05:00|56.3|53.9|56.27|53.87|56.44|54.04|56.2|53.8|0
1716405000000|2024-05-22 19:10:00|56.23|53.83|56.62|54.22|56.69|54.29|56.23|53.83|0
1716405300000|2024-05-22 19:15:00|56.65|54.25|57.39|54.99|57.64|55.24|56.2|53.8|0
1716405600000|2024-05-22 19:20:00|57.43|55.03|56.4|54|57.43|55.03|56.33|53.93|0
1716405900000|2024-05-22 19:25:00|56.37|53.97|56.3|53.9|56.65|54.25|56.3|53.9|0
1716406200000|2024-05-22 19:30:00|56.33|53.93|55.29|52.89|56.37|53.97|54.91|52.51|0
1716406500000|2024-05-22 19:35:00|55.33|52.93|55.81|53.41|55.81|53.41|55.05|52.65|0
1716406800000|2024-05-22 19:40:00|55.7|53.3|56.47|54.07|56.5|54.1|55.6|53.2|0
1716407100000|2024-05-22 19:45:00|56.4|54|56.82|54.42|56.82|54.42|56.08|53.68|0
1716407400000|2024-05-22 19:50:00|56.96|54.56|56.19|53.79|57.31|54.91|56.19|53.79|0
1716407700000|2024-05-22 19:55:00|56.15|53.75|54.77|52.37|56.15|53.75|54.77|52.37|0
1716408000000|2024-05-22 20:00:00|55.04|52.64|55|52.6|55.59|53.19|54.12|51.72|0
1716408300000|2024-05-22 20:05:00|55.06|52.66|55.58|53.18|55.61|53.21|55.06|52.66|0
1716408600000|2024-05-22 20:10:00|55.54|53.14|55.82|53.42|55.92|53.52|55.47|53.07|0
1716408900000|2024-05-22 20:15:00|55.78|53.38|56.01|53.61|56.23|53.83|55.54|53.14|0
1716409200000|2024-05-22 20:20:00|55.99|53.59|53.75|51.35|58.12|55.72|53.36|50.96|0
1716409500000|2024-05-22 20:25:00|53.65|51.25|54.87|52.47|55.21|52.81|53.58|51.18|0
1716409800000|2024-05-22 20:30:00|54.92|52.52|55.31|52.91|55.8|53.4|54.46|52.06|0
1716410100000|2024-05-22 20:35:00|55.21|52.81|54.62|52.22|55.41|53.01|54.52|52.12|0
1716410400000|2024-05-22 20:40:00|54.66|52.26|54.45|52.05|55.1|52.7|54.39|51.99|0
1716410700000|2024-05-22 20:45:00|54.42|52.02|54.49|52.09|54.66|52.26|54.35|51.95|0
1716411000000|2024-05-22 20:50:00|54.45|52.05|54.32|51.92|54.52|52.12|54.15|51.75|0
1716411300000|2024-05-22 20:55:00|54.31|51.91|54.54|52.14|54.54|52.14|54.25|51.85|0
1716411600000|2024-05-22 21:00:00|54.56|52.16|54.54|52.14|54.57|52.17|54.44|52.04|0
1716411900000|2024-05-22 21:05:00|54.57|52.17|54.49|52.09|54.57|52.17|54.48|52.08|0
1716412200000|2024-05-22 21:10:00|54.48|52.08|54.11|51.71|54.48|52.08|54.11|51.71|0
1716412500000|2024-05-22 21:15:00|54.12|51.72|54.19|51.79|54.31|51.91|54.12|51.72|0
1716412800000|2024-05-22 21:20:00|54.16|51.76|54|51.6|54.24|51.84|54|51.6|0
1716413100000|2024-05-22 21:25:00|54.06|51.66|53.94|51.54|54.07|51.67|53.82|51.42|0
1716413400000|2024-05-22 21:30:00|53.93|51.53|53.63|51.23|53.93|51.53|53.42|51.02|0
1716413700000|2024-05-22 21:35:00|53.64|51.24|53.52|51.12|53.72|51.32|53.37|50.97|0
1716414000000|2024-05-22 21:40:00|53.55|51.15|53.7|51.3|53.7|51.3|53.49|51.09|0
1716414300000|2024-05-22 21:45:00|53.72|51.32|53.62|51.22|53.72|51.32|53.61|51.21|0
1716414600000|2024-05-22 21:50:00|53.63|51.23|53.64|51.24|53.64|51.24|53.55|51.15|0
1716414900000|2024-05-22 21:55:00|53.63|51.23|53.68|51.28|53.7|51.3|53.55|51.15|0
1716415200000|2024-05-22 22:00:00|53.07|50.67|53.39|50.99|53.41|51.01|53.04|50.64|0
1716415500000|2024-05-22 22:05:00|53.42|51.02|53.69|51.29|53.79|51.39|53.39|50.99|0
1716415800000|2024-05-22 22:10:00|53.65|51.25|53.59|51.19|53.82|51.42|53.59|51.19|0
1716416100000|2024-05-22 22:15:00|53.6|51.2|53.99|51.59|53.99|51.59|53.55|51.15|0
1716416400000|2024-05-22 22:20:00|53.95|51.55|54.02|51.62|54.09|51.69|53.85|51.45|0
1716416700000|2024-05-22 22:25:00|53.99|51.59|53.85|51.45|53.99|51.59|53.78|51.38|0
1716417000000|2024-05-22 22:30:00|53.88|51.48|53.85|51.45|53.88|51.48|53.78|51.38|0
1716417300000|2024-05-22 22:35:00|53.88|51.48|53.82|51.42|53.88|51.48|53.75|51.35|0
1716417600000|2024-05-22 22:40:00|53.78|51.38|53.78|51.38|53.81|51.41|53.75|51.35|0
1716417900000|2024-05-22 22:45:00|53.81|51.41|53.68|51.28|53.81|51.41|53.68|51.28|0
1716418200000|2024-05-22 22:50:00|53.64|51.24|53.74|51.34|53.74|51.34|53.64|51.24|0
1716418500000|2024-05-22 22:55:00|53.71|51.31|53.71|51.31|53.74|51.34|53.64|51.24|0
1716418800000|2024-05-22 23:00:00|53.74|51.34|53.64|51.24|53.78|51.38|53.61|51.21|0
1716419100000|2024-05-22 23:05:00|53.61|51.21|53.41|51.01|53.61|51.21|53.41|51.01|0
1716419400000|2024-05-22 23:10:00|53.34|50.94|53.37|50.97|53.4|51|53.34|50.94|0
1716419700000|2024-05-22 23:15:00|53.4|51|53.34|50.94|53.4|51|53.27|50.87|0
1716420000000|2024-05-22 23:20:00|53.3|50.9|53.27|50.87|53.34|50.94|53.23|50.83|0
1716420300000|2024-05-22 23:25:00|53.23|50.83|53.27|50.87|53.27|50.87|53.23|50.83|0
1716420600000|2024-05-22 23:30:00|53.3|50.9|53.27|50.87|53.33|50.93|53.23|50.83|0
1716420900000|2024-05-22 23:35:00|53.3|50.9|53.23|50.83|53.33|50.93|53.23|50.83|0
1716421200000|2024-05-22 23:40:00|53.25|50.85|53.2|50.8|53.26|50.86|53.16|50.76|0
1716421500000|2024-05-22 23:45:00|53.18|50.78|53.09|50.69|53.23|50.83|53.09|50.69|0
1716421800000|2024-05-22 23:50:00|53.13|50.73|53.16|50.76|53.16|50.76|53.09|50.69|0
1716422100000|2024-05-22 23:55:00|53.14|50.74|53.14|50.74|53.16|50.76|53.09|50.69|0
1716422400000|2024-05-23 00:00:00|53.13|50.73|53.12|50.72|53.19|50.79|53.09|50.69|0
1716422700000|2024-05-23 00:05:00|53.16|50.76|53.16|50.76|53.19|50.79|53.02|50.62|0
1716423000000|2024-05-23 00:10:00|53.19|50.79|53.29|50.89|53.32|50.92|53.14|50.74|0
1716423300000|2024-05-23 00:15:00|53.25|50.85|53.19|50.79|53.29|50.89|53.15|50.75|0
1716423600000|2024-05-23 00:20:00|53.2|50.8|53.25|50.85|53.29|50.89|53.15|50.75|0
1716423900000|2024-05-23 00:25:00|53.24|50.84|53.22|50.82|53.25|50.85|53.18|50.78|0
1716424200000|2024-05-23 00:30:00|53.25|50.85|53.22|50.82|53.28|50.88|53.18|50.78|0
1716424500000|2024-05-23 00:35:00|53.25|50.85|53.28|50.88|53.32|50.92|53.18|50.78|0
1716424800000|2024-05-23 00:40:00|53.3|50.9|53.4|51|53.4|51|53.25|50.85|0
1716425100000|2024-05-23 00:45:00|53.38|50.98|53.38|50.98|53.38|50.98|53.28|50.88|0
1716425400000|2024-05-23 00:50:00|53.41|51.01|53.28|50.88|53.41|51.01|53.24|50.84|0
1716425700000|2024-05-23 00:55:00|53.31|50.91|53.24|50.84|53.34|50.94|53.24|50.84|0
1716426000000|2024-05-23 01:00:00|53.28|50.88|53.38|50.98|53.43|51.03|53.28|50.88|0
1716426300000|2024-05-23 01:05:00|53.34|50.94|53.56|51.16|53.69|51.29|53.23|50.83|0
1716426600000|2024-05-23 01:10:00|53.59|51.19|53.62|51.22|53.65|51.25|53.55|51.15|0
1716426900000|2024-05-23 01:15:00|53.64|51.24|53.62|51.22|53.65|51.25|53.52|51.12|0
1716427200000|2024-05-23 01:20:00|53.59|51.19|53.52|51.12|53.67|51.27|53.52|51.12|0
1716427500000|2024-05-23 01:25:00|53.48|51.08|53.38|50.98|53.52|51.12|53.35|50.95|0
1716427800000|2024-05-23 01:30:00|53.35|50.95|53.35|50.95|53.42|51.02|53.35|50.95|0
1716428100000|2024-05-23 01:35:00|53.33|50.93|53.35|50.95|53.35|50.95|53.28|50.88|0
1716428400000|2024-05-23 01:40:00|53.31|50.91|53.15|50.75|53.35|50.95|53.11|50.71|0
1716428700000|2024-05-23 01:45:00|53.11|50.71|52.91|50.51|53.18|50.78|52.81|50.41|0
1716429000000|2024-05-23 01:50:00|52.88|50.48|52.88|50.48|52.95|50.55|52.81|50.41|0
1716429300000|2024-05-23 01:55:00|52.91|50.51|52.98|50.58|53.01|50.61|52.91|50.51|0
1716429600000|2024-05-23 02:00:00|53.01|50.61|52.98|50.58|53.01|50.61|52.91|50.51|0
1716429900000|2024-05-23 02:05:00|52.94|50.54|53.11|50.71|53.11|50.71|52.94|50.54|0
1716430200000|2024-05-23 02:10:00|53.07|50.67|52.97|50.57|53.07|50.67|52.97|50.57|0
1716430500000|2024-05-23 02:15:00|53.01|50.61|53.01|50.61|53.01|50.61|52.94|50.54|0
1716430800000|2024-05-23 02:20:00|52.97|50.57|52.97|50.57|53.04|50.64|52.94|50.54|0
1716431100000|2024-05-23 02:25:00|52.94|50.54|52.9|50.5|52.97|50.57|52.9|50.5|0
1716431400000|2024-05-23 02:30:00|52.87|50.47|52.87|50.47|52.87|50.47|52.77|50.37|0
1716431700000|2024-05-23 02:35:00|52.84|50.44|52.77|50.37|52.87|50.47|52.77|50.37|0
1716432000000|2024-05-23 02:40:00|52.74|50.34|52.77|50.37|52.77|50.37|52.73|50.33|0
1716432300000|2024-05-23 02:45:00|52.73|50.33|52.67|50.27|52.77|50.37|52.63|50.23|0
1716432600000|2024-05-23 02:50:00|52.63|50.23|52.63|50.23|52.67|50.27|52.6|50.2|0
1716432900000|2024-05-23 02:55:00|52.6|50.2|51.72|49.32|52.63|50.23|51.72|49.32|0
1716433200000|2024-05-23 03:00:00|51.52|49.12|51.62|49.22|51.75|49.35|51.36|48.96|0
1716433500000|2024-05-23 03:05:00|51.59|49.19|51.36|48.96|51.59|49.19|51.33|48.93|0
1716433800000|2024-05-23 03:10:00|51.33|48.93|51.23|48.83|51.42|49.02|51.23|48.83|0
1716434100000|2024-05-23 03:15:00|51.29|48.89|51|48.6|51.33|48.93|50.88|48.48|0
1716434400000|2024-05-23 03:20:00|50.97|48.57|50.91|48.51|51.04|48.64|50.85|48.45|0
1716434700000|2024-05-23 03:25:00|50.94|48.54|51|48.6|51.03|48.63|50.91|48.51|0
1716435000000|2024-05-23 03:30:00|51.03|48.63|51|48.6|51.03|48.63|50.97|48.57|0
1716435300000|2024-05-23 03:35:00|50.97|48.57|50.94|48.54|51.03|48.63|50.9|48.5|0
1716435600000|2024-05-23 03:40:00|50.95|48.55|50.93|48.53|50.97|48.57|50.87|48.47|0
1716435900000|2024-05-23 03:45:00|50.95|48.55|50.9|48.5|50.97|48.57|50.87|48.47|0
1716436200000|2024-05-23 03:50:00|50.87|48.47|50.84|48.44|51|48.6|50.84|48.44|0
1716436500000|2024-05-23 03:55:00|50.87|48.47|50.9|48.5|50.9|48.5|50.84|48.44|0
1716436800000|2024-05-23 04:00:00|50.87|48.47|50.83|48.43|50.9|48.5|50.83|48.43|0
1716437100000|2024-05-23 04:05:00|50.8|48.4|50.77|48.37|50.8|48.4|50.74|48.34|0
1716437400000|2024-05-23 04:10:00|50.8|48.4|50.77|48.37|50.8|48.4|50.7|48.3|0
1716437700000|2024-05-23 04:15:00|50.8|48.4|50.7|48.3|50.8|48.4|50.7|48.3|0
1716438000000|2024-05-23 04:20:00|50.73|48.33|50.73|48.33|50.8|48.4|50.73|48.33|0
1716438300000|2024-05-23 04:25:00|50.7|48.3|50.7|48.3|50.73|48.33|50.7|48.3|0
1716438600000|2024-05-23 04:30:00|50.73|48.33|50.86|48.46|50.91|48.51|50.73|48.33|0
1716438900000|2024-05-23 04:35:00|50.89|48.49|50.86|48.46|50.89|48.49|50.79|48.39|0
1716439200000|2024-05-23 04:40:00|50.89|48.49|50.86|48.46|50.92|48.52|50.86|48.46|0
1716439500000|2024-05-23 04:45:00|50.89|48.49|50.95|48.55|50.95|48.55|50.87|48.47|0
1716439800000|2024-05-23 04:50:00|50.92|48.52|50.98|48.58|50.98|48.58|50.92|48.52|0
1716440100000|2024-05-23 04:55:00|51.01|48.61|51.01|48.61|51.01|48.61|50.95|48.55|0
1716440400000|2024-05-23 05:00:00|50.98|48.58|51|48.6|51.01|48.61|50.95|48.55|0
1716440700000|2024-05-23 05:05:00|50.99|48.59|51.17|48.77|51.2|48.8|50.99|48.59|0
1716441000000|2024-05-23 05:10:00|51.2|48.8|51.35|48.95|51.36|48.96|51.15|48.75|0
1716441300000|2024-05-23 05:15:00|51.33|48.93|51.36|48.96|51.36|48.96|51.26|48.86|0
1716441600000|2024-05-23 05:20:00|51.33|48.93|51.29|48.89|51.36|48.96|51.29|48.89|0
1716441900000|2024-05-23 05:25:00|51.28|48.88|51.39|48.99|51.39|48.99|51.26|48.86|0
1716442200000|2024-05-23 05:30:00|51.36|48.96|51.36|48.96|51.36|48.96|51.29|48.89|0
1716442500000|2024-05-23 05:35:00|51.34|48.94|51.29|48.89|51.36|48.96|51.26|48.86|0
1716442800000|2024-05-23 05:40:00|51.26|48.86|51.26|48.86|51.26|48.86|51.19|48.79|0
1716443100000|2024-05-23 05:45:00|51.27|48.87|51.29|48.89|51.32|48.92|51.16|48.76|0
1716443400000|2024-05-23 05:50:00|51.26|48.86|51.29|48.89|51.29|48.89|51.25|48.85|0
1716443700000|2024-05-23 05:55:00|51.32|48.92|51.32|48.92|51.38|48.98|51.29|48.89|0
1716444000000|2024-05-23 06:00:00|51.35|48.95|51.28|48.88|51.45|49.05|51.28|48.88|0
1716444300000|2024-05-23 06:05:00|51.25|48.85|51.35|48.95|51.35|48.95|51.22|48.82|0
1716444600000|2024-05-23 06:10:00|51.31|48.91|51.28|48.88|51.35|48.95|51.28|48.88|0
1716444900000|2024-05-23 06:15:00|51.25|48.85|51.3|48.9|51.33|48.93|51.25|48.85|0
1716445200000|2024-05-23 06:20:00|51.28|48.88|51.25|48.85|51.31|48.91|51.25|48.85|0
1716445500000|2024-05-23 06:25:00|51.26|48.86|51.47|49.07|51.54|49.14|51.25|48.85|0
1716445800000|2024-05-23 06:30:00|51.5|49.1|51.5|49.1|51.53|49.13|51.41|49.01|0
1716446100000|2024-05-23 06:35:00|51.52|49.12|51.57|49.17|51.69|49.29|51.5|49.1|0
1716446400000|2024-05-23 06:40:00|51.53|49.13|51.4|49|51.6|49.2|51.4|49|0
1716446700000|2024-05-23 06:45:00|51.37|48.97|51.43|49.03|51.47|49.07|51.37|48.97|0
1716447000000|2024-05-23 06:50:00|51.47|49.07|51.5|49.1|51.5|49.1|51.4|49|0
1716447300000|2024-05-23 06:55:00|51.46|49.06|51.46|49.06|51.53|49.13|51.46|49.06|0
1716447600000|2024-05-23 07:00:00|51.5|49.1|51.51|49.11|51.56|49.16|51.43|49.03|0
1716447900000|2024-05-23 07:05:00|51.49|49.09|51.46|49.06|51.53|49.13|51.36|48.96|0
1716448200000|2024-05-23 07:10:00|51.49|49.09|51.65|49.25|51.65|49.25|51.46|49.06|0
1716448500000|2024-05-23 07:15:00|51.62|49.22|51.52|49.12|51.62|49.22|51.43|49.03|0
1716448800000|2024-05-23 07:20:00|51.49|49.09|51.39|48.99|51.55|49.15|51.39|48.99|0
1716449100000|2024-05-23 07:25:00|51.36|48.96|51.52|49.12|51.55|49.15|51.36|48.96|0
1716449400000|2024-05-23 07:30:00|51.49|49.09|51.75|49.35|51.75|49.35|51.49|49.09|0
1716449700000|2024-05-23 07:35:00|51.71|49.31|51.99|49.59|52.91|50.51|51.62|49.22|0
1716450000000|2024-05-23 07:40:00|52.01|49.61|52.09|49.69|52.09|49.69|51.96|49.56|0
1716450300000|2024-05-23 07:45:00|52.05|49.65|52.02|49.62|52.15|49.75|51.99|49.59|0
1716450600000|2024-05-23 07:50:00|51.99|49.59|52.18|49.78|52.18|49.78|51.99|49.59|0
1716450900000|2024-05-23 07:55:00|52.21|49.81|52.15|49.75|52.23|49.83|52.12|49.72|0
1716451200000|2024-05-23 08:00:00|52.12|49.72|52.08|49.68|52.18|49.78|52.05|49.65|0
1716451500000|2024-05-23 08:05:00|52.05|49.65|52.02|49.62|52.11|49.71|52.02|49.62|0
1716451800000|2024-05-23 08:10:00|52.05|49.65|52.21|49.81|52.21|49.81|52.05|49.65|0
1716452100000|2024-05-23 08:15:00|52.24|49.84|52.24|49.84|52.24|49.84|52.05|49.65|0
1716452400000|2024-05-23 08:20:00|52.21|49.81|52.24|49.84|52.3|49.9|52.08|49.68|0
1716452700000|2024-05-23 08:25:00|52.21|49.81|52.11|49.71|52.24|49.84|52.08|49.68|0
1716453000000|2024-05-23 08:30:00|52.07|49.67|52.07|49.67|52.14|49.74|52.01|49.61|0
1716453300000|2024-05-23 08:35:00|52.11|49.71|52.2|49.8|52.27|49.87|52.09|49.69|0
1716453600000|2024-05-23 08:40:00|52.17|49.77|52.4|50|52.43|50.03|52.17|49.77|0
1716453900000|2024-05-23 08:45:00|52.43|50.03|52.43|50.03|52.49|50.09|52.36|49.96|0
1716454200000|2024-05-23 08:50:00|52.46|50.06|52.56|50.16|52.62|50.22|52.43|50.03|0
1716454500000|2024-05-23 08:55:00|52.53|50.13|52.43|50.03|52.56|50.16|52.39|49.99|0
1716454800000|2024-05-23 09:00:00|52.41|50.01|52.39|49.99|52.59|50.19|52.38|49.98|0
1716455100000|2024-05-23 09:05:00|52.36|49.96|52.46|50.06|52.46|50.06|52.36|49.96|0
1716455400000|2024-05-23 09:10:00|52.42|50.02|52.23|49.83|52.46|50.06|52.23|49.83|0
1716455700000|2024-05-23 09:15:00|52.19|49.79|52.09|49.69|52.23|49.83|52.09|49.69|0
1716456000000|2024-05-23 09:20:00|52.06|49.66|52.09|49.69|52.09|49.69|52.06|49.66|0
1716456300000|2024-05-23 09:25:00|52.13|49.73|52.03|49.63|52.13|49.73|52.03|49.63|0
1716456600000|2024-05-23 09:30:00|51.99|49.59|51.99|49.59|52.03|49.63|51.96|49.56|0
1716456900000|2024-05-23 09:35:00|51.96|49.56|51.96|49.56|52.03|49.63|51.93|49.53|0
1716457200000|2024-05-23 09:40:00|51.94|49.54|51.89|49.49|51.96|49.56|51.89|49.49|0
1716457500000|2024-05-23 09:45:00|51.93|49.53|51.96|49.56|51.99|49.59|51.89|49.49|0
1716457800000|2024-05-23 09:50:00|51.99|49.59|52.02|49.62|52.02|49.62|51.96|49.56|0
1716458100000|2024-05-23 09:55:00|52.05|49.65|52.02|49.62|52.05|49.65|51.96|49.56|0
1716458400000|2024-05-23 10:00:00|51.99|49.59|52.05|49.65|52.05|49.65|51.99|49.59|0
1716458700000|2024-05-23 10:05:00|52.02|49.62|52.02|49.62|52.05|49.65|51.98|49.58|0
1716459000000|2024-05-23 10:10:00|51.98|49.58|52.05|49.65|52.08|49.68|51.98|49.58|0
1716459300000|2024-05-23 10:15:00|52.08|49.68|52.01|49.61|52.11|49.71|51.98|49.58|0
1716459600000|2024-05-23 10:20:00|51.98|49.58|51.88|49.48|52.01|49.61|51.85|49.45|0
1716459900000|2024-05-23 10:25:00|51.85|49.45|51.85|49.45|51.91|49.51|51.82|49.42|0
1716460200000|2024-05-23 10:30:00|51.88|49.48|51.82|49.42|51.88|49.48|51.78|49.38|0
1716460500000|2024-05-23 10:35:00|51.78|49.38|51.81|49.41|51.88|49.48|51.78|49.38|0
1716460800000|2024-05-23 10:40:00|51.8|49.4|51.78|49.38|51.85|49.45|51.75|49.35|0
1716461100000|2024-05-23 10:45:00|51.75|49.35|51.65|49.25|51.75|49.35|51.65|49.25|0
1716461400000|2024-05-23 10:50:00|51.68|49.28|51.62|49.22|51.71|49.31|51.58|49.18|0
1716461700000|2024-05-23 10:55:00|51.58|49.18|51.42|49.02|51.58|49.18|51.42|49.02|0
1716462000000|2024-05-23 11:00:00|51.45|49.05|51.36|48.96|51.45|49.05|51.26|48.86|0
1716462300000|2024-05-23 11:05:00|51.39|48.99|51.36|48.96|51.48|49.08|51.26|48.86|0
1716462600000|2024-05-23 11:10:00|51.32|48.92|51.42|49.02|51.45|49.05|51.32|48.92|0
1716462900000|2024-05-23 11:15:00|51.39|48.99|51.45|49.05|51.48|49.08|51.39|48.99|0
1716463200000|2024-05-23 11:20:00|51.42|49.02|51.35|48.95|51.51|49.11|51.35|48.95|0
1716463500000|2024-05-23 11:25:00|51.38|48.98|51.22|48.82|51.42|49.02|51.22|48.82|0
1716463800000|2024-05-23 11:30:00|51.19|48.79|50.96|48.56|51.25|48.85|50.87|48.47|0
1716464100000|2024-05-23 11:35:00|51|48.6|50.93|48.53|51.06|48.66|50.93|48.53|0
1716464400000|2024-05-23 11:40:00|50.96|48.56|50.96|48.56|51.09|48.69|50.93|48.53|0
1716464700000|2024-05-23 11:45:00|50.99|48.59|50.93|48.53|50.99|48.59|50.9|48.5|0
1716465000000|2024-05-23 11:50:00|50.9|48.5|50.99|48.59|50.99|48.59|50.87|48.47|0
1716465300000|2024-05-23 11:55:00|50.96|48.56|50.93|48.53|50.99|48.59|50.86|48.46|0
1716465600000|2024-05-23 12:00:00|50.96|48.56|50.7|48.3|50.99|48.59|50.64|48.24|0
1716465900000|2024-05-23 12:05:00|50.69|48.29|50.61|48.21|50.77|48.37|50.57|48.17|0
1716466200000|2024-05-23 12:10:00|50.57|48.17|50.67|48.27|50.7|48.3|50.51|48.11|0
1716466500000|2024-05-23 12:15:00|50.68|48.28|50.7|48.3|50.79|48.39|50.64|48.24|0
1716466800000|2024-05-23 12:20:00|50.73|48.33|50.51|48.11|50.73|48.33|50.41|48.01|0
1716467100000|2024-05-23 12:25:00|50.52|48.12|50.46|48.06|50.54|48.14|50.35|47.95|0
1716467400000|2024-05-23 12:30:00|50.47|48.07|50.32|47.92|50.62|48.22|50.28|47.88|0
1716467700000|2024-05-23 12:35:00|50.35|47.95|50.57|48.17|50.63|48.23|50.28|47.88|0
1716468000000|2024-05-23 12:40:00|50.54|48.14|50.44|48.04|50.54|48.14|50.31|47.91|0
1716468300000|2024-05-23 12:45:00|50.47|48.07|50.41|48.01|50.57|48.17|50.41|48.01|0
1716468600000|2024-05-23 12:50:00|50.44|48.04|50.56|48.16|50.6|48.2|50.37|47.97|0
1716468900000|2024-05-23 12:55:00|50.53|48.13|50.69|48.29|50.75|48.35|50.53|48.13|0
1716469200000|2024-05-23 13:00:00|50.63|48.23|50.88|48.48|50.91|48.51|50.63|48.23|0
1716469500000|2024-05-23 13:05:00|50.91|48.51|51|48.6|51|48.6|50.85|48.45|0
1716469800000|2024-05-23 13:10:00|50.97|48.57|51.16|48.76|51.2|48.8|50.94|48.54|0
1716470100000|2024-05-23 13:15:00|51.18|48.78|51.35|48.95|51.35|48.95|51.07|48.67|0
1716470400000|2024-05-23 13:20:00|51.39|48.99|51.32|48.92|51.42|49.02|51.29|48.89|0
1716470700000|2024-05-23 13:25:00|51.29|48.89|51.61|49.21|51.84|49.44|51.29|48.89|0
1716471000000|2024-05-23 13:30:00|51.64|49.24|53.11|50.71|53.15|50.75|51.55|49.15|0
1716471300000|2024-05-23 13:35:00|53.05|50.65|53.14|50.74|53.34|50.94|52.88|50.48|0
1716471600000|2024-05-23 13:40:00|53.21|50.81|52.66|50.26|53.92|51.52|52.56|50.16|0
1716471900000|2024-05-23 13:45:00|53.35|50.95|53.62|51.22|53.99|51.59|52.85|50.45|0
1716472200000|2024-05-23 13:50:00|53.65|51.25|55.68|53.28|55.96|53.56|53.62|51.22|0
1716472500000|2024-05-23 13:55:00|55.72|53.32|55.44|53.04|55.93|53.53|55.37|52.97|0
1716472800000|2024-05-23 14:00:00|55.51|53.11|55.27|52.87|55.96|53.56|54.62|52.22|0
1716473100000|2024-05-23 14:05:00|55.23|52.83|54.96|52.56|55.65|53.25|54.82|52.42|0
1716473400000|2024-05-23 14:10:00|54.99|52.59|54.28|51.88|54.99|52.59|54.14|51.74|0
1716473700000|2024-05-23 14:15:00|54.24|51.84|54.39|51.99|54.52|52.12|53.31|50.91|0
1716474000000|2024-05-23 14:20:00|54.35|51.95|54.98|52.58|55.31|52.91|54.29|51.89|0
1716474300000|2024-05-23 14:25:00|55.02|52.62|54.5|52.1|55.29|52.89|54.5|52.1|0
1716474600000|2024-05-23 14:30:00|54.43|52.03|54.84|52.44|55.08|52.68|54.33|51.93|0
1716474900000|2024-05-23 14:35:00|54.74|52.34|53.89|51.49|54.74|52.34|53.89|51.49|0
1716475200000|2024-05-23 14:40:00|53.86|51.46|54.3|51.9|54.66|52.26|53.69|51.29|0
1716475500000|2024-05-23 14:45:00|54.33|51.93|54.67|52.27|54.74|52.34|54.13|51.73|0
1716475800000|2024-05-23 14:50:00|54.7|52.3|55.66|53.26|55.66|53.26|54.54|52.14|0
1716476100000|2024-05-23 14:55:00|55.7|53.3|56.36|53.96|56.43|54.03|55.59|53.19|0
1716476400000|2024-05-23 15:00:00|56.43|54.03|55.49|53.09|56.46|54.06|55.28|52.88|0
1716476700000|2024-05-23 15:05:00|55.56|53.16|54.36|51.96|55.87|53.47|54.22|51.82|0
1716477000000|2024-05-23 15:10:00|54.32|51.92|54.89|52.49|55.06|52.66|54.15|51.75|0
1716477300000|2024-05-23 15:15:00|54.86|52.46|55.03|52.63|55.17|52.77|54.65|52.25|0
1716477600000|2024-05-23 15:20:00|54.99|52.59|54.72|52.32|55.03|52.63|54.62|52.22|0
1716477900000|2024-05-23 15:25:00|54.75|52.35|54.65|52.25|54.89|52.49|54.52|52.12|0
1716478200000|2024-05-23 15:30:00|54.62|52.22|54.41|52.01|54.95|52.55|53.85|51.45|0
1716478500000|2024-05-23 15:35:00|54.38|51.98|53.91|51.51|54.51|52.11|53.84|51.44|0
1716478800000|2024-05-23 15:40:00|53.89|51.49|54|51.6|54.17|51.77|53.8|51.4|0
1716479100000|2024-05-23 15:45:00|54.04|51.64|53.97|51.57|54.14|51.74|53.94|51.54|0
1716479400000|2024-05-23 15:50:00|53.94|51.54|53.67|51.27|53.97|51.57|53.53|51.13|0
1716479700000|2024-05-23 15:55:00|53.7|51.3|53.9|51.5|53.93|51.53|53.4|51|0
1716480000000|2024-05-23 16:00:00|53.93|51.53|53.76|51.36|54.1|51.7|53.5|51.1|0
1716480300000|2024-05-23 16:05:00|53.8|51.4|54.23|51.83|54.47|52.07|53.8|51.4|0
1716480600000|2024-05-23 16:10:00|54.27|51.87|54.54|52.14|54.84|52.44|54.23|51.83|0
1716480900000|2024-05-23 16:15:00|54.57|52.17|54.23|51.83|54.61|52.21|54.2|51.8|0
1716481200000|2024-05-23 16:20:00|54.27|51.87|53.96|51.56|54.37|51.97|53.89|51.49|0
1716481500000|2024-05-23 16:25:00|53.99|51.59|53.66|51.26|54.06|51.66|53.66|51.26|0
1716481800000|2024-05-23 16:30:00|53.69|51.29|53.76|51.36|53.82|51.42|53.56|51.16|0
1716482100000|2024-05-23 16:35:00|53.72|51.32|53.92|51.52|53.92|51.52|53.56|51.16|0
1716482400000|2024-05-23 16:40:00|53.96|51.56|54.53|52.13|54.56|52.16|53.92|51.52|0
1716482700000|2024-05-23 16:45:00|54.56|52.16|55.24|52.84|55.45|53.05|54.5|52.1|0
1716483000000|2024-05-23 16:50:00|55.31|52.91|55.66|53.26|55.93|53.53|55.21|52.81|0
1716483300000|2024-05-23 16:55:00|55.73|53.33|55.97|53.57|56|53.6|55.38|52.98|0
1716483600000|2024-05-23 17:00:00|56|53.6|56.24|53.84|56.38|53.98|55.79|53.39|0
1716483900000|2024-05-23 17:05:00|56.17|53.77|56.24|53.84|56.35|53.95|55.83|53.43|0
1716484200000|2024-05-23 17:10:00|56.21|53.81|55.76|53.36|56.38|53.98|55.69|53.29|0
1716484500000|2024-05-23 17:15:00|55.79|53.39|56.41|54.01|56.45|54.05|55.62|53.22|0
1716484800000|2024-05-23 17:20:00|56.45|54.05|56.41|54.01|57.01|54.61|56.34|53.94|0
1716485100000|2024-05-23 17:25:00|56.45|54.05|56.13|53.73|56.71|54.31|55.99|53.59|0
1716485400000|2024-05-23 17:30:00|56.24|53.84|56.69|54.29|56.8|54.4|56.13|53.73|0
1716485700000|2024-05-23 17:35:00|56.66|54.26|58.15|55.75|58.29|55.89|56.66|54.26|0
1716486000000|2024-05-23 17:40:00|58.18|55.78|56.62|54.22|58.83|56.43|56.59|54.19|0
1716486300000|2024-05-23 17:45:00|56.69|54.29|58.56|56.16|58.67|56.27|56.27|53.87|0
1716486600000|2024-05-23 17:50:00|58.49|56.09|59.06|56.66|59.28|56.88|58.12|55.72|0
1716486900000|2024-05-23 17:55:00|59.1|56.7|59.87|57.47|60.02|57.62|59.06|56.66|0
1716487200000|2024-05-23 18:00:00|59.83|57.43|60.8|58.4|60.83|58.43|59.76|57.36|0
1716487500000|2024-05-23 18:05:00|60.83|58.43|60.59|58.19|61.61|59.21|59.58|57.18|0
1716487800000|2024-05-23 18:10:00|60.63|58.23|60.78|58.38|61.23|58.83|60.41|58.01|0
1716488100000|2024-05-23 18:15:00|60.82|58.42|61.98|59.58|61.98|59.58|60.3|57.9|0
1716488400000|2024-05-23 18:20:00|61.91|59.51|62.09|59.69|62.09|59.69|61.08|58.68|0
1716488700000|2024-05-23 18:25:00|62.06|59.66|61.64|59.24|62.06|59.66|60.96|58.56|0
1716489000000|2024-05-23 18:30:00|61.71|59.31|61.98|59.58|62.44|60.04|61.71|59.31|0
1716489300000|2024-05-23 18:35:00|61.94|59.54|61.07|58.67|62.21|59.81|61.07|58.67|0
1716489600000|2024-05-23 18:40:00|61.11|58.71|61.9|59.5|61.94|59.54|60.85|58.45|0
1716489900000|2024-05-23 18:45:00|61.86|59.46|62.32|59.92|62.55|60.15|61.6|59.2|0
1716490200000|2024-05-23 18:50:00|62.35|59.95|62.93|60.53|63|60.6|62.24|59.84|0
1716490500000|2024-05-23 18:55:00|62.89|60.49|61.94|59.54|63.04|60.64|61.94|59.54|0
1716490800000|2024-05-23 19:00:00|62.02|59.62|61.75|59.35|62.06|59.66|60.99|58.59|0
1716491100000|2024-05-23 19:05:00|61.79|59.39|61.63|59.23|62.25|59.85|61.52|59.12|0
1716491400000|2024-05-23 19:10:00|61.67|59.27|61.63|59.23|62.28|59.88|61.56|59.16|0
1716491700000|2024-05-23 19:15:00|61.59|59.19|61.56|59.16|62.09|59.69|61.14|58.74|0
1716492000000|2024-05-23 19:20:00|61.4|59|61.59|59.19|61.78|59.38|60.88|58.48|0
1716492300000|2024-05-23 19:25:00|61.63|59.23|61.59|59.19|61.82|59.42|61.29|58.89|0
1716492600000|2024-05-23 19:30:00|61.55|59.15|60.98|58.58|61.55|59.15|60.87|58.47|0
1716492900000|2024-05-23 19:35:00|60.95|58.55|60.68|58.28|61.02|58.62|60.61|58.21|0
1716493200000|2024-05-23 19:40:00|60.65|58.25|60.72|58.32|61.25|58.85|60.49|58.09|0
1716493500000|2024-05-23 19:45:00|60.76|58.36|61.41|59.01|61.67|59.27|60.68|58.28|0
1716493800000|2024-05-23 19:50:00|61.29|58.89|61.03|58.63|61.78|59.38|60.54|58.14|0
1716494100000|2024-05-23 19:55:00|61.22|58.82|60.66|58.26|61.86|59.46|60.44|58.04|0
1716494400000|2024-05-23 20:00:00|60.62|58.22|61.15|58.75|61.15|58.75|60.51|58.11|0
1716494700000|2024-05-23 20:05:00|61.11|58.71|60.4|58|61.11|58.71|60.21|57.81|0
1716495000000|2024-05-23 20:10:00|60.36|57.96|60.51|58.11|60.58|58.18|60.32|57.92|0
1716495300000|2024-05-23 20:15:00|60.47|58.07|60.43|58.03|60.47|58.07|60.32|57.92|0
1716495600000|2024-05-23 20:20:00|60.39|57.99|60.47|58.07|60.5|58.1|60.36|57.96|0
1716495900000|2024-05-23 20:25:00|60.43|58.03|60.43|58.03|60.5|58.1|60.43|58.03|0
1716496200000|2024-05-23 20:30:00|60.39|57.99|60.46|58.06|60.5|58.1|60.39|57.99|0
1716496500000|2024-05-23 20:35:00|60.43|58.03|60.46|58.06|60.46|58.06|60.35|57.95|0
1716496800000|2024-05-23 20:40:00|60.5|58.1|60.46|58.06|60.54|58.14|60.46|58.06|0
1716497100000|2024-05-23 20:45:00|60.5|58.1|60.5|58.1|60.54|58.14|60.5|58.1|0
1716497400000|2024-05-23 20:50:00|60.53|58.13|60.5|58.1|60.53|58.13|60.46|58.06|0
1716497700000|2024-05-23 20:55:00|60.53|58.13|60.48|58.08|60.53|58.13|60.42|58.02|0
1716498000000|2024-05-23 21:00:00|60.53|58.13|60.6|58.2|60.64|58.24|60.51|58.11|0
1716498300000|2024-05-23 21:05:00|60.63|58.23|60.68|58.28|60.69|58.29|60.61|58.21|0
1716498600000|2024-05-23 21:10:00|60.65|58.25|60.45|58.05|60.65|58.25|60.45|58.05|0
1716498900000|2024-05-23 21:15:00|60.46|58.06|60.48|58.08|60.51|58.11|60.45|58.05|0
1716499500000|2024-05-23 21:25:00|60.51|58.11|60.72|58.32|60.72|58.32|60.51|58.11|0
1716499800000|2024-05-23 21:30:00|60.71|58.31|60.64|58.24|60.72|58.32|60.64|58.24|0
1716500100000|2024-05-23 21:35:00|60.6|58.2|60.64|58.24|60.64|58.24|60.6|58.2|0
1716500400000|2024-05-23 21:40:00|60.63|58.23|60.63|58.23|60.66|58.26|60.63|58.23|0
1716500700000|2024-05-23 21:45:00|60.64|58.24|60.63|58.23|60.64|58.24|60.63|58.23|0
1716501000000|2024-05-23 21:50:00|60.64|58.24|60.67|58.27|60.67|58.27|60.64|58.24|0
1716501300000|2024-05-23 21:55:00|60.68|58.28|60.62|58.22|60.69|58.29|60.59|58.19|0
1716501600000|2024-05-23 22:00:00|60.5|58.1|60.25|57.85|60.5|58.1|60.18|57.78|0
1716501900000|2024-05-23 22:05:00|60.27|57.87|60.29|57.89|60.36|57.96|60.22|57.82|0
1716502200000|2024-05-23 22:10:00|60.36|57.96|60.47|58.07|60.51|58.11|60.36|57.96|0
1716502500000|2024-05-23 22:15:00|60.44|58.04|60.44|58.04|60.51|58.11|60.44|58.04|0
1716502800000|2024-05-23 22:20:00|60.42|58.02|60.4|58|60.44|58.04|60.36|57.96|0
1716503100000|2024-05-23 22:25:00|60.42|58.02|60.32|57.92|60.47|58.07|60.32|57.92|0
1716503400000|2024-05-23 22:30:00|60.3|57.9|60.32|57.92|60.32|57.92|60.25|57.85|0
1716503700000|2024-05-23 22:35:00|60.28|57.88|60.39|57.99|60.39|57.99|60.28|57.88|0
1716504000000|2024-05-23 22:40:00|60.35|57.95|60.35|57.95|60.39|57.99|60.35|57.95|0
1716504300000|2024-05-23 22:45:00|60.39|57.99|60.35|57.95|60.39|57.99|60.35|57.95|0
1716504600000|2024-05-23 22:50:00|60.39|57.99|60.28|57.88|60.39|57.99|60.24|57.84|0
1716504900000|2024-05-23 22:55:00|60.31|57.91|60.28|57.88|60.35|57.95|60.28|57.88|0
1716505200000|2024-05-23 23:00:00|60.24|57.84|60.24|57.84|60.31|57.91|60.24|57.84|0
1716505500000|2024-05-23 23:05:00|60.27|57.87|60.2|57.8|60.27|57.87|60.2|57.8|0
1716505800000|2024-05-23 23:10:00|60.22|57.82|60.2|57.8|60.24|57.84|60.16|57.76|0
1716506100000|2024-05-23 23:15:00|60.16|57.76|59.94|57.54|60.16|57.76|59.94|57.54|0
1716506400000|2024-05-23 23:20:00|59.9|57.5|59.81|57.41|59.9|57.5|59.79|57.39|0
1716506700000|2024-05-23 23:25:00|59.79|57.39|59.78|57.38|59.82|57.42|59.78|57.38|0
1716507000000|2024-05-23 23:30:00|59.82|57.42|59.82|57.42|59.9|57.5|59.78|57.38|0
1716507300000|2024-05-23 23:35:00|59.86|57.46|59.74|57.34|59.86|57.46|59.74|57.34|0
1716507600000|2024-05-23 23:40:00|59.78|57.38|60|57.6|60.04|57.64|59.76|57.36|0
1716507900000|2024-05-23 23:45:00|60.04|57.64|60.08|57.68|60.15|57.75|60|57.6|0
1716508200000|2024-05-23 23:50:00|60.11|57.71|60.11|57.71|60.15|57.75|60.07|57.67|0
1716508500000|2024-05-23 23:55:00|60.13|57.73|60.22|57.82|60.37|57.97|60.13|57.73|0
1716508800000|2024-05-24 00:00:00|60.26|57.86|60.11|57.71|60.37|57.97|60.11|57.71|0
1716509100000|2024-05-24 00:05:00|60.07|57.67|60.14|57.74|60.26|57.86|60.07|57.67|0
1716509400000|2024-05-24 00:10:00|60.18|57.78|60.25|57.85|60.37|57.97|60.14|57.74|0
1716509700000|2024-05-24 00:15:00|60.22|57.82|60.1|57.7|60.22|57.82|60.03|57.63|0
1716510000000|2024-05-24 00:20:00|60.07|57.67|59.84|57.44|60.07|57.67|59.84|57.44|0
1716510300000|2024-05-24 00:25:00|59.88|57.48|59.92|57.52|59.95|57.55|59.81|57.41|0
1716510600000|2024-05-24 00:30:00|59.88|57.48|59.82|57.42|59.95|57.55|59.8|57.4|0
1716510900000|2024-05-24 00:35:00|59.84|57.44|59.65|57.25|59.88|57.48|59.58|57.18|0
1716511200000|2024-05-24 00:40:00|59.64|57.24|59.58|57.18|59.69|57.29|59.58|57.18|0
1716511500000|2024-05-24 00:45:00|59.54|57.14|59.58|57.18|59.62|57.22|59.47|57.07|0
1716511800000|2024-05-24 00:50:00|59.54|57.14|59.39|56.99|59.54|57.14|59.36|56.96|0
1716512100000|2024-05-24 00:55:00|59.43|57.03|59.46|57.06|59.5|57.1|59.39|56.99|0
1716512400000|2024-05-24 01:00:00|59.5|57.1|59.43|57.03|59.5|57.1|59.32|56.92|0
1716512700000|2024-05-24 01:05:00|59.46|57.06|59.54|57.14|59.57|57.17|59.43|57.03|0
1716513000000|2024-05-24 01:10:00|59.55|57.15|59.42|57.02|59.57|57.17|59.39|56.99|0
1716513300000|2024-05-24 01:15:00|59.46|57.06|59.24|56.84|59.46|57.06|59.24|56.84|0
1716513600000|2024-05-24 01:20:00|59.28|56.88|59.27|56.87|59.35|56.95|59.2|56.8|0
1716513900000|2024-05-24 01:25:00|59.31|56.91|59.35|56.95|59.38|56.98|59.27|56.87|0
1716514200000|2024-05-24 01:30:00|59.31|56.91|59.27|56.87|59.38|56.98|59.23|56.83|0
1716514500000|2024-05-24 01:35:00|59.31|56.91|59.12|56.72|59.34|56.94|59.12|56.72|0
1716514800000|2024-05-24 01:40:00|59.16|56.76|59.16|56.76|59.2|56.8|59.12|56.72|0
1716515100000|2024-05-24 01:45:00|59.2|56.8|59.12|56.72|59.23|56.83|59.12|56.72|0
1716515400000|2024-05-24 01:50:00|59.08|56.68|59.08|56.68|59.14|56.74|59.08|56.68|0
1716515700000|2024-05-24 01:55:00|59.12|56.72|59.19|56.79|59.21|56.81|59.12|56.72|0
1716516000000|2024-05-24 02:00:00|59.15|56.75|59.23|56.83|59.23|56.83|59.08|56.68|0
1716516300000|2024-05-24 02:05:00|59.19|56.79|59.15|56.75|59.23|56.83|59.15|56.75|0
1716516600000|2024-05-24 02:10:00|59.19|56.79|59.41|57.01|59.41|57.01|59.19|56.79|0
1716516900000|2024-05-24 02:15:00|59.37|56.97|59.26|56.86|59.41|57.01|59.26|56.86|0
1716517200000|2024-05-24 02:20:00|59.3|56.9|59.07|56.67|59.3|56.9|59.04|56.64|0
1716517500000|2024-05-24 02:25:00|59.11|56.71|59.04|56.64|59.15|56.75|59.04|56.64|0
1716517800000|2024-05-24 02:30:00|59.07|56.67|59.07|56.67|59.11|56.71|59.04|56.64|0
1716518100000|2024-05-24 02:35:00|59.11|56.71|59.11|56.71|59.14|56.74|59.07|56.67|0
1716518400000|2024-05-24 02:40:00|59.14|56.74|59.22|56.82|59.25|56.85|59.11|56.71|0
1716518700000|2024-05-24 02:45:00|59.18|56.78|59.03|56.63|59.25|56.85|58.96|56.56|0
1716519000000|2024-05-24 02:50:00|58.99|56.59|59.03|56.63|59.03|56.63|58.96|56.56|0
1716519300000|2024-05-24 02:55:00|59.07|56.67|59.1|56.7|59.1|56.7|58.99|56.59|0
1716519600000|2024-05-24 03:00:00|59.06|56.66|59.03|56.63|59.06|56.66|59.03|56.63|0
1716519900000|2024-05-24 03:05:00|59.06|56.66|59.14|56.74|59.14|56.74|59.06|56.66|0
1716520200000|2024-05-24 03:10:00|59.12|56.72|59.17|56.77|59.21|56.81|59.06|56.66|0
1716520500000|2024-05-24 03:15:00|59.21|56.81|59.06|56.66|59.21|56.81|59.06|56.66|0
1716520800000|2024-05-24 03:20:00|59.04|56.64|59.09|56.69|59.1|56.7|59.02|56.62|0
1716521100000|2024-05-24 03:25:00|59.06|56.66|59.13|56.73|59.13|56.73|59.06|56.66|0
1716521400000|2024-05-24 03:30:00|59.09|56.69|59.43|57.03|59.46|57.06|59.09|56.69|0
1716521700000|2024-05-24 03:35:00|59.39|56.99|59.39|56.99|59.43|57.03|59.39|56.99|0
1716522000000|2024-05-24 03:40:00|59.43|57.03|59.5|57.1|59.5|57.1|59.43|57.03|0
1716522300000|2024-05-24 03:45:00|59.54|57.14|59.7|57.3|59.72|57.32|59.5|57.1|0
1716522600000|2024-05-24 03:50:00|59.72|57.32|59.72|57.32|59.75|57.35|59.64|57.24|0
1716522900000|2024-05-24 03:55:00|59.68|57.28|59.68|57.28|59.72|57.32|59.68|57.28|0
1716523200000|2024-05-24 04:00:00|59.72|57.32|59.64|57.24|59.72|57.32|59.64|57.24|0
1716523500000|2024-05-24 04:05:00|59.68|57.28|59.68|57.28|59.71|57.31|59.6|57.2|0
1716523800000|2024-05-24 04:10:00|59.64|57.24|59.45|57.05|59.64|57.24|59.45|57.05|0
1716524100000|2024-05-24 04:15:00|59.49|57.09|59.53|57.13|59.53|57.13|59.45|57.05|0
1716524400000|2024-05-24 04:20:00|59.54|57.14|59.63|57.23|59.64|57.24|59.53|57.13|0
1716524700000|2024-05-24 04:25:00|59.67|57.27|59.63|57.23|59.67|57.27|59.6|57.2|0
1716525000000|2024-05-24 04:30:00|59.67|57.27|59.78|57.38|59.78|57.38|59.67|57.27|0
1716525300000|2024-05-24 04:35:00|59.74|57.34|59.74|57.34|59.78|57.38|59.7|57.3|0
1716525600000|2024-05-24 04:40:00|59.7|57.3|59.63|57.23|59.7|57.3|59.63|57.23|0
1716525900000|2024-05-24 04:45:00|59.65|57.25|59.55|57.15|59.65|57.25|59.52|57.12|0
1716526200000|2024-05-24 04:50:00|59.59|57.19|59.59|57.19|59.63|57.23|59.52|57.12|0
1716526500000|2024-05-24 04:55:00|59.55|57.15|59.55|57.15|59.55|57.15|59.52|57.12|0
1716526800000|2024-05-24 05:00:00|59.59|57.19|59.59|57.19|59.7|57.3|59.59|57.19|0
1716527100000|2024-05-24 05:05:00|59.62|57.22|59.7|57.3|59.7|57.3|59.55|57.15|0
1716527400000|2024-05-24 05:10:00|59.66|57.26|59.62|57.22|59.7|57.3|59.62|57.22|0
1716527700000|2024-05-24 05:15:00|59.58|57.18|59.66|57.26|59.66|57.26|59.58|57.18|0
1716528000000|2024-05-24 05:20:00|59.69|57.29|59.58|57.18|59.69|57.29|59.54|57.14|0
1716528300000|2024-05-24 05:25:00|59.54|57.14|59.62|57.22|59.65|57.25|59.54|57.14|0
1716528600000|2024-05-24 05:30:00|59.58|57.18|59.65|57.25|59.65|57.25|59.54|57.14|0
1716528900000|2024-05-24 05:35:00|59.69|57.29|59.84|57.44|59.87|57.47|59.65|57.25|0
1716529200000|2024-05-24 05:40:00|59.87|57.47|59.87|57.47|59.95|57.55|59.83|57.43|0
1716529500000|2024-05-24 05:45:00|59.83|57.43|59.83|57.43|59.94|57.54|59.83|57.43|0
1716529800000|2024-05-24 05:50:00|59.87|57.47|59.87|57.47|59.91|57.51|59.83|57.43|0
1716530100000|2024-05-24 05:55:00|59.91|57.51|59.72|57.32|59.91|57.51|59.72|57.32|0
1716530400000|2024-05-24 06:00:00|59.76|57.36|60.01|57.61|60.01|57.61|59.68|57.28|0
1716530700000|2024-05-24 06:05:00|60|57.6|59.79|57.39|60.01|57.61|59.79|57.39|0
1716531000000|2024-05-24 06:10:00|59.83|57.43|60.09|57.69|60.16|57.76|59.83|57.43|0
1716531300000|2024-05-24 06:15:00|60.05|57.65|60.27|57.87|60.31|57.91|59.99|57.59|0
1716531600000|2024-05-24 06:20:00|60.23|57.83|60.31|57.91|60.49|58.09|60.23|57.83|0
1716531900000|2024-05-24 06:25:00|60.34|57.94|60.12|57.72|60.34|57.94|60.08|57.68|0
1716532200000|2024-05-24 06:30:00|60.16|57.76|60.23|57.83|60.38|57.98|60.08|57.68|0
1716532500000|2024-05-24 06:35:00|60.27|57.87|60.3|57.9|60.3|57.9|60.15|57.75|0
1716532800000|2024-05-24 06:40:00|60.26|57.86|60.23|57.83|60.3|57.9|60.11|57.71|0
1716533100000|2024-05-24 06:45:00|60.26|57.86|60.41|58.01|60.45|58.05|60.23|57.83|0
1716533400000|2024-05-24 06:50:00|60.45|58.05|60.3|57.9|60.45|58.05|60.3|57.9|0
1716533700000|2024-05-24 06:55:00|60.32|57.92|60.41|58.01|60.48|58.08|60.26|57.86|0
1716534000000|2024-05-24 07:00:00|60.33|57.93|60.13|57.73|60.37|57.97|60.03|57.63|0
1716534300000|2024-05-24 07:05:00|60.11|57.71|60.26|57.86|60.37|57.97|60.11|57.71|0
1716534600000|2024-05-24 07:10:00|60.22|57.82|60.4|58|60.55|58.15|60.22|57.82|0
1716534900000|2024-05-24 07:15:00|60.44|58.04|60.44|58.04|60.59|58.19|60.33|57.93|0
1716535200000|2024-05-24 07:20:00|60.48|58.08|60.38|57.98|60.57|58.17|60.21|57.81|0
1716535500000|2024-05-24 07:25:00|60.46|58.06|60.16|57.76|60.46|58.06|60.08|57.68|0
1716535800000|2024-05-24 07:30:00|60.19|57.79|60.49|58.09|60.6|58.2|60.16|57.76|0
1716536100000|2024-05-24 07:35:00|60.45|58.05|60.12|57.72|60.49|58.09|60.12|57.72|0
1716536400000|2024-05-24 07:40:00|60.15|57.75|60.23|57.83|60.23|57.83|60.01|57.61|0
1716536700000|2024-05-24 07:45:00|60.19|57.79|59.78|57.38|60.19|57.79|59.74|57.34|0
1716537000000|2024-05-24 07:50:00|59.82|57.42|59.89|57.49|60|57.6|59.78|57.38|0
1716537300000|2024-05-24 07:55:00|59.85|57.45|59.74|57.34|59.85|57.45|59.7|57.3|0
1716537600000|2024-05-24 08:00:00|59.78|57.38|59.81|57.41|59.85|57.45|59.7|57.3|0
1716537900000|2024-05-24 08:05:00|59.8|57.4|59.66|57.26|59.81|57.41|59.59|57.19|0
1716538200000|2024-05-24 08:10:00|59.63|57.23|59.52|57.12|59.66|57.26|59.44|57.04|0
1716538500000|2024-05-24 08:15:00|59.55|57.15|59.7|57.3|59.7|57.3|59.44|57.04|0
1716538800000|2024-05-24 08:20:00|59.66|57.26|59.44|57.04|59.7|57.3|59.37|56.97|0
1716539100000|2024-05-24 08:25:00|59.48|57.08|59.64|57.24|59.7|57.3|59.48|57.08|0
1716539400000|2024-05-24 08:30:00|59.62|57.22|59.33|56.93|59.62|57.22|59.22|56.82|0
1716539700000|2024-05-24 08:35:00|59.36|56.96|59.18|56.78|59.46|57.06|59.14|56.74|0
1716540000000|2024-05-24 08:40:00|59.14|56.74|59|56.6|59.14|56.74|58.92|56.52|0
1716540300000|2024-05-24 08:45:00|59.03|56.63|58.78|56.38|59.03|56.63|58.78|56.38|0
1716540600000|2024-05-24 08:50:00|58.81|56.41|58.85|56.45|58.96|56.56|58.77|56.37|0
1716540900000|2024-05-24 08:55:00|58.88|56.48|58.99|56.59|58.99|56.59|58.85|56.45|0
1716541200000|2024-05-24 09:00:00|58.92|56.52|58.99|56.59|59.06|56.66|58.92|56.52|0
1716541500000|2024-05-24 09:05:00|58.95|56.55|58.92|56.52|58.99|56.59|58.84|56.44|0
1716541800000|2024-05-24 09:10:00|58.88|56.48|58.91|56.51|58.95|56.55|58.88|56.48|0
1716542100000|2024-05-24 09:15:00|58.88|56.48|58.91|56.51|58.95|56.55|58.88|56.48|0
1716542400000|2024-05-24 09:20:00|58.88|56.48|58.98|56.58|58.98|56.58|58.88|56.48|0
1716542700000|2024-05-24 09:25:00|59.02|56.62|59.17|56.77|59.26|56.86|59.02|56.62|0
1716543000000|2024-05-24 09:30:00|59.13|56.73|59|56.6|59.17|56.77|58.98|56.58|0
1716543300000|2024-05-24 09:35:00|59.02|56.62|59.27|56.87|59.31|56.91|59.02|56.62|0
1716543600000|2024-05-24 09:40:00|59.31|56.91|59.27|56.87|59.31|56.91|59.23|56.83|0
1716543900000|2024-05-24 09:45:00|59.25|56.85|59.31|56.91|59.34|56.94|59.16|56.76|0
1716544200000|2024-05-24 09:50:00|59.29|56.89|59.16|56.76|59.31|56.91|59.12|56.72|0
1716544500000|2024-05-24 09:55:00|59.12|56.72|59.05|56.65|59.12|56.72|59.05|56.65|0
1716544800000|2024-05-24 10:00:00|59.08|56.68|59.01|56.61|59.16|56.76|59.01|56.61|0
1716545100000|2024-05-24 10:05:00|58.97|56.57|58.99|56.59|59.68|57.28|58.97|56.57|0
1716545400000|2024-05-24 10:10:00|58.95|56.55|59.06|56.66|59.1|56.7|58.95|56.55|0
1716545700000|2024-05-24 10:15:00|59.1|56.7|59.13|56.73|59.17|56.77|59.06|56.66|0
1716546000000|2024-05-24 10:20:00|59.09|56.69|58.91|56.51|59.09|56.69|58.91|56.51|0
1716546300000|2024-05-24 10:25:00|58.95|56.55|59.09|56.69|59.17|56.77|58.91|56.51|0
1716546600000|2024-05-24 10:30:00|59.07|56.67|59.09|56.69|59.13|56.73|59.05|56.65|0
1716546900000|2024-05-24 10:35:00|59.13|56.73|59.13|56.73|59.13|56.73|59.02|56.62|0
1716547200000|2024-05-24 10:40:00|59.16|56.76|58.8|56.4|59.16|56.76|58.76|56.36|0
1716547500000|2024-05-24 10:45:00|58.76|56.36|58.9|56.5|58.94|56.54|58.72|56.32|0
1716547800000|2024-05-24 10:50:00|58.87|56.47|58.87|56.47|58.94|56.54|58.8|56.4|0
1716548100000|2024-05-24 10:55:00|58.83|56.43|58.94|56.54|58.97|56.57|58.76|56.36|0
1716548400000|2024-05-24 11:00:00|58.9|56.5|58.86|56.46|59.01|56.61|58.76|56.36|0
1716548700000|2024-05-24 11:05:00|58.9|56.5|58.75|56.35|58.94|56.54|58.68|56.28|0
1716549000000|2024-05-24 11:10:00|58.79|56.39|58.93|56.53|58.97|56.57|58.68|56.28|0
1716549300000|2024-05-24 11:15:00|58.9|56.5|58.93|56.53|58.93|56.53|58.82|56.42|0
1716549600000|2024-05-24 11:20:00|58.9|56.5|58.97|56.57|59.04|56.64|58.86|56.46|0
1716549900000|2024-05-24 11:25:00|58.95|56.55|58.97|56.57|59.15|56.75|58.95|56.55|0
1716550200000|2024-05-24 11:30:00|58.93|56.53|59.04|56.64|59.08|56.68|58.89|56.49|0
1716550500000|2024-05-24 11:35:00|59|56.6|59.04|56.64|59.26|56.86|59|56.6|0
1716550800000|2024-05-24 11:40:00|59.07|56.67|58.93|56.53|59.07|56.67|58.85|56.45|0
1716551100000|2024-05-24 11:45:00|59|56.6|58.89|56.49|59.07|56.67|58.82|56.42|0
1716551400000|2024-05-24 11:50:00|58.85|56.45|58.6|56.2|58.85|56.45|58.56|56.16|0
1716551700000|2024-05-24 11:55:00|58.63|56.23|58.01|55.61|58.98|56.58|57.94|55.54|0
1716552000000|2024-05-24 12:00:00|57.97|55.57|58.41|56.01|58.41|56.01|57.97|55.57|0
1716552300000|2024-05-24 12:05:00|58.37|55.97|58.37|55.97|58.41|56.01|58.22|55.82|0
1716552600000|2024-05-24 12:10:00|58.4|56|58.59|56.19|58.59|56.19|58.3|55.9|0
1716552900000|2024-05-24 12:15:00|58.55|56.15|58.69|56.29|58.73|56.33|58.48|56.08|0
1716553200000|2024-05-24 12:20:00|58.73|56.33|58.76|56.36|58.95|56.55|58.62|56.22|0
1716553500000|2024-05-24 12:25:00|58.8|56.4|58.73|56.33|58.95|56.55|58.65|56.25|0
1716553800000|2024-05-24 12:30:00|58.82|56.42|58.04|55.64|58.96|56.56|57.96|55.56|0
1716554100000|2024-05-24 12:35:00|58|55.6|57.64|55.24|58|55.6|57.53|55.13|0
1716554400000|2024-05-24 12:40:00|57.68|55.28|57.71|55.31|57.78|55.38|57.53|55.13|0
1716554700000|2024-05-24 12:45:00|57.75|55.35|58.07|55.67|58.47|56.07|57.64|55.24|0
1716555000000|2024-05-24 12:50:00|58.03|55.63|58.36|55.96|58.36|55.96|57.94|55.54|0
1716555300000|2024-05-24 12:55:00|58.39|55.99|58.21|55.81|58.47|56.07|58.1|55.7|0
1716555600000|2024-05-24 13:00:00|58.25|55.85|57.96|55.56|58.25|55.85|57.7|55.3|0
1716555900000|2024-05-24 13:05:00|57.99|55.59|58.17|55.77|58.28|55.88|57.99|55.59|0
1716556200000|2024-05-24 13:10:00|58.24|55.84|58.28|55.88|58.28|55.88|58.1|55.7|0
1716556500000|2024-05-24 13:15:00|58.24|55.84|58.24|55.84|58.39|55.99|58.1|55.7|0
1716556800000|2024-05-24 13:20:00|58.28|55.88|58.24|55.84|58.49|56.09|58.2|55.8|0
1716557100000|2024-05-24 13:25:00|58.28|55.88|57.52|55.12|58.35|55.95|57.45|55.05|0
1716557400000|2024-05-24 13:30:00|57.59|55.19|57.48|55.08|58.27|55.87|57.48|55.08|0
1716557700000|2024-05-24 13:35:00|57.52|55.12|57.91|55.51|57.95|55.55|57.27|54.87|0
1716558000000|2024-05-24 13:40:00|57.87|55.47|57.51|55.11|58.09|55.69|57.44|55.04|0
1716558300000|2024-05-24 13:45:00|57.48|55.08|58.23|55.83|58.41|56.01|57.34|54.94|0
1716558600000|2024-05-24 13:50:00|58.27|55.87|58.92|56.52|58.96|56.56|58.27|55.87|0
1716558900000|2024-05-24 13:55:00|58.89|56.49|58.5|56.1|58.89|56.49|58.37|55.97|0
1716559200000|2024-05-24 14:00:00|58|55.6|57.62|55.22|58.18|55.78|57.01|54.61|0
1716559500000|2024-05-24 14:05:00|57.54|55.14|57.58|55.18|57.87|55.47|57.19|54.79|0
1716559800000|2024-05-24 14:10:00|57.62|55.22|57.69|55.29|57.76|55.36|57.11|54.71|0
1716560100000|2024-05-24 14:15:00|57.65|55.25|57.08|54.68|57.65|55.25|57.01|54.61|0
1716560400000|2024-05-24 14:20:00|57.04|54.64|56.76|54.36|57.29|54.89|56.69|54.29|0
1716560700000|2024-05-24 14:25:00|56.79|54.39|56.51|54.11|56.93|54.53|56.33|53.93|0
1716561000000|2024-05-24 14:30:00|56.44|54.04|56.47|54.07|56.72|54.32|56.38|53.98|0
1716561300000|2024-05-24 14:35:00|56.51|54.11|56.93|54.53|57.04|54.64|56.51|54.11|0
1716561600000|2024-05-24 14:40:00|56.96|54.56|57.43|55.03|57.53|55.13|56.82|54.42|0
1716561900000|2024-05-24 14:45:00|57.46|55.06|56.25|53.85|57.53|55.13|56.18|53.78|0
1716562200000|2024-05-24 14:50:00|56.22|53.82|55.8|53.4|56.29|53.89|55.8|53.4|0
1716562500000|2024-05-24 14:55:00|55.76|53.36|55.41|53.01|55.8|53.4|55.34|52.94|0
1716562800000|2024-05-24 15:00:00|55.34|52.94|54.41|52.01|55.62|53.22|54.41|52.01|0
1716563100000|2024-05-24 15:05:00|54.44|52.04|54.76|52.36|55.91|53.51|54.41|52.01|0
1716563400000|2024-05-24 15:10:00|54.72|52.32|54.21|51.81|54.79|52.39|54.18|51.78|0
1716563700000|2024-05-24 15:15:00|54.18|51.78|54.48|52.08|54.62|52.22|54.14|51.74|0
1716564000000|2024-05-24 15:20:00|54.45|52.05|54.58|52.18|54.76|52.36|54.45|52.05|0
1716564300000|2024-05-24 15:25:00|54.55|52.15|54.93|52.53|54.96|52.56|54.55|52.15|0
1716564600000|2024-05-24 15:30:00|54.89|52.49|54.48|52.08|54.89|52.49|54.41|52.01|0
1716564900000|2024-05-24 15:35:00|54.44|52.04|55.68|53.28|55.72|53.32|54.44|52.04|0
1716565200000|2024-05-24 15:40:00|55.65|53.25|55.16|52.76|55.68|53.28|55.03|52.63|0
1716565500000|2024-05-24 15:45:00|55.2|52.8|55.54|53.14|55.68|53.28|55.2|52.8|0
1716565800000|2024-05-24 15:50:00|55.47|53.07|55.26|52.86|55.89|53.49|55.26|52.86|0
1716566100000|2024-05-24 15:55:00|55.23|52.83|55.26|52.86|55.51|53.11|55.16|52.76|0
1716566400000|2024-05-24 16:00:00|55.23|52.83|55.09|52.69|55.37|52.97|55.05|52.65|0
1716566700000|2024-05-24 16:05:00|55.12|52.72|55.05|52.65|55.26|52.86|54.85|52.45|0
1716567000000|2024-05-24 16:10:00|55.02|52.62|54.81|52.41|55.02|52.62|54.67|52.27|0
1716567300000|2024-05-24 16:15:00|54.78|52.38|54.6|52.2|54.91|52.51|54.5|52.1|0
1716567600000|2024-05-24 16:20:00|54.67|52.27|54.71|52.31|54.88|52.48|54.64|52.24|0
1716567900000|2024-05-24 16:25:00|54.74|52.34|54.77|52.37|54.88|52.48|54.47|52.07|0
1716568200000|2024-05-24 16:30:00|54.74|52.34|54.91|52.51|54.98|52.58|54.67|52.27|0
1716568500000|2024-05-24 16:35:00|54.94|52.54|55.29|52.89|55.29|52.89|54.87|52.47|0
1716568800000|2024-05-24 16:40:00|55.39|52.99|55.18|52.78|55.39|52.99|55.04|52.64|0
1716569100000|2024-05-24 16:45:00|55.22|52.82|55.21|52.81|55.35|52.95|55.11|52.71|0
1716569400000|2024-05-24 16:50:00|55.25|52.85|54.77|52.37|55.35|52.95|54.77|52.37|0
1716569700000|2024-05-24 16:55:00|54.8|52.4|55.52|53.12|55.52|53.12|54.77|52.37|0
1716570000000|2024-05-24 17:00:00|55.45|53.05|55.59|53.19|55.59|53.19|55.18|52.78|0
1716570300000|2024-05-24 17:05:00|55.63|53.23|55.69|53.29|55.76|53.36|55.45|53.05|0
1716570600000|2024-05-24 17:10:00|55.73|53.33|55.1|52.7|55.73|53.33|55.07|52.67|0
1716570900000|2024-05-24 17:15:00|55.07|52.67|55.17|52.77|55.38|52.98|55.04|52.64|0
1716571200000|2024-05-24 17:20:00|55.14|52.74|54.9|52.5|55.28|52.88|54.9|52.5|0
1716571500000|2024-05-24 17:25:00|54.76|52.36|54.96|52.56|55|52.6|54.65|52.25|0
1716571800000|2024-05-24 17:30:00|55|52.6|55.34|52.94|55.48|53.08|55|52.6|0
1716572100000|2024-05-24 17:35:00|55.31|52.91|55.1|52.7|55.31|52.91|55.1|52.7|0
1716572400000|2024-05-24 17:40:00|55.13|52.73|55.27|52.87|55.48|53.08|55.13|52.73|0
1716572700000|2024-05-24 17:45:00|55.3|52.9|55.27|52.87|55.48|53.08|55.23|52.83|0
1716573000000|2024-05-24 17:50:00|55.23|52.83|55.06|52.66|55.27|52.87|55.03|52.63|0
1716573300000|2024-05-24 17:55:00|55.02|52.62|55.06|52.66|55.09|52.69|54.78|52.38|0
1716573600000|2024-05-24 18:00:00|55.09|52.69|54.58|52.18|55.13|52.73|54.54|52.14|0
1716573900000|2024-05-24 18:05:00|54.61|52.21|54.37|51.97|54.68|52.28|54.3|51.9|0
1716574200000|2024-05-24 18:10:00|54.4|52|54.61|52.21|54.78|52.38|54.4|52|0
1716574500000|2024-05-24 18:15:00|54.57|52.17|54.5|52.1|54.61|52.21|54.37|51.97|0
1716574800000|2024-05-24 18:20:00|54.54|52.14|55.19|52.79|55.19|52.79|54.5|52.1|0
1716575100000|2024-05-24 18:25:00|55.29|52.89|55.22|52.82|55.33|52.93|55.05|52.65|0
1716575400000|2024-05-24 18:30:00|55.19|52.79|55.46|53.06|55.5|53.1|55.08|52.68|0
1716575700000|2024-05-24 18:35:00|55.43|53.03|55.01|52.61|55.57|53.17|55.01|52.61|0
1716576000000|2024-05-24 18:40:00|54.98|52.58|55.15|52.75|55.25|52.85|54.98|52.58|0
1716576300000|2024-05-24 18:45:00|55.18|52.78|55.11|52.71|55.22|52.82|54.98|52.58|0
1716576600000|2024-05-24 18:50:00|55.15|52.75|55.42|53.02|55.46|53.06|55.04|52.64|0
1716576900000|2024-05-24 18:55:00|55.46|53.06|55.67|53.27|55.7|53.3|55.32|52.92|0
1716577200000|2024-05-24 19:00:00|55.7|53.3|55.47|53.07|56.72|54.32|55.09|52.69|0
1716577500000|2024-05-24 19:05:00|55.5|53.1|55.26|52.86|55.57|53.17|55.12|52.72|0
1716577800000|2024-05-24 19:10:00|55.29|52.89|55.19|52.79|55.29|52.89|54.95|52.55|0
1716578100000|2024-05-24 19:15:00|55.22|52.82|54.87|52.47|55.29|52.89|54.81|52.41|0
1716578400000|2024-05-24 19:20:00|54.84|52.44|54.98|52.58|55.15|52.75|54.84|52.44|0
1716578700000|2024-05-24 19:25:00|54.94|52.54|55.01|52.61|55.08|52.68|54.79|52.39|0
1716579000000|2024-05-24 19:30:00|55.15|52.75|54.56|52.16|55.15|52.75|54.56|52.16|0
1716579300000|2024-05-24 19:35:00|54.6|52.2|54.46|52.06|54.77|52.37|54.18|51.78|0
1716579600000|2024-05-24 19:40:00|54.49|52.09|55.01|52.61|55.04|52.64|54.46|52.06|0
1716579900000|2024-05-24 19:45:00|55.04|52.64|55.11|52.71|55.11|52.71|54.66|52.26|0
1716580200000|2024-05-24 19:50:00|55.14|52.74|54.62|52.22|55.18|52.78|54.59|52.19|0
1716580500000|2024-05-24 19:55:00|54.59|52.19|54.25|51.85|54.87|52.47|54.14|51.74|0
1716580800000|2024-05-24 20:00:00|54.07|51.67|54.42|52.02|54.42|52.02|53.97|51.57|0
1716581100000|2024-05-24 20:05:00|54.38|51.98|54.28|51.88|54.42|52.02|54.17|51.77|0
1716581400000|2024-05-24 20:10:00|54.31|51.91|54.34|51.94|54.34|51.94|54.24|51.84|0
1716769200000|2024-05-27 00:20:00|56.11|53.71|56.11|53.71|56.11|53.71|56.11|53.71|0
1716769500000|2024-05-27 00:25:00|56.13|53.73|56.18|53.78|56.25|53.85|56.11|53.71|0
1716769800000|2024-05-27 00:30:00|56.16|53.76|56.07|53.67|56.18|53.78|56.04|53.64|0
1716770100000|2024-05-27 00:35:00|56.06|53.66|56.07|53.67|56.11|53.71|56.04|53.64|0
1716770400000|2024-05-27 00:40:00|56.04|53.64|56.03|53.63|56.11|53.71|56.03|53.63|0
1716770700000|2024-05-27 00:45:00|56.07|53.67|56.03|53.63|56.1|53.7|56.03|53.63|0
1716771000000|2024-05-27 00:50:00|56.07|53.67|56.07|53.67|56.14|53.74|56.03|53.63|0
1716771300000|2024-05-27 00:55:00|56.05|53.65|56|53.6|56.07|53.67|56|53.6|0
1716771600000|2024-05-27 01:00:00|55.96|53.56|55.99|53.59|56|53.6|55.82|53.42|0
1716771900000|2024-05-27 01:05:00|55.96|53.56|55.92|53.52|56.03|53.63|55.89|53.49|0
1716772200000|2024-05-27 01:10:00|55.94|53.54|55.92|53.52|56.03|53.63|55.89|53.49|0
1716772500000|2024-05-27 01:15:00|55.94|53.54|56.1|53.7|56.13|53.73|55.92|53.52|0
1716772800000|2024-05-27 01:20:00|56.13|53.73|56.09|53.69|56.16|53.76|56.06|53.66|0
1716773100000|2024-05-27 01:25:00|56.13|53.73|55.95|53.55|56.13|53.73|55.95|53.55|0
1716773400000|2024-05-27 01:30:00|55.92|53.52|55.88|53.48|55.92|53.52|55.78|53.38|0
1716773700000|2024-05-27 01:35:00|55.92|53.52|55.85|53.45|55.95|53.55|55.78|53.38|0
1716774000000|2024-05-27 01:40:00|55.88|53.48|55.77|53.37|55.88|53.48|55.77|53.37|0
1716774300000|2024-05-27 01:45:00|55.81|53.41|55.7|53.3|55.81|53.41|55.67|53.27|0
1716774600000|2024-05-27 01:50:00|55.67|53.27|55.67|53.27|55.74|53.34|55.67|53.27|0
1716774900000|2024-05-27 01:55:00|55.7|53.3|55.7|53.3|55.74|53.34|55.67|53.27|0
1716775200000|2024-05-27 02:00:00|55.74|53.34|55.8|53.4|55.81|53.41|55.7|53.3|0
1716775500000|2024-05-27 02:05:00|55.77|53.37|55.91|53.51|55.94|53.54|55.73|53.33|0
1716775800000|2024-05-27 02:10:00|55.94|53.54|55.98|53.58|55.98|53.58|55.91|53.51|0
1716776100000|2024-05-27 02:15:00|55.94|53.54|55.9|53.5|55.98|53.58|55.9|53.5|0
1716776400000|2024-05-27 02:20:00|55.87|53.47|56.04|53.64|56.04|53.64|55.87|53.47|0
1716776700000|2024-05-27 02:25:00|56.01|53.61|56.08|53.68|56.08|53.68|55.97|53.57|0
1716777000000|2024-05-27 02:30:00|56.11|53.71|56.28|53.88|56.5|54.1|56.08|53.68|0
1716777300000|2024-05-27 02:35:00|56.25|53.85|56.11|53.71|56.28|53.88|56.11|53.71|0
1716777600000|2024-05-27 02:40:00|56.07|53.67|56.14|53.74|56.14|53.74|56.04|53.64|0
1716777900000|2024-05-27 02:45:00|56.11|53.71|56.14|53.74|56.14|53.74|56.11|53.71|0
1716778200000|2024-05-27 02:50:00|56.11|53.71|56.03|53.63|56.14|53.74|56.03|53.63|0
1716778500000|2024-05-27 02:55:00|56.07|53.67|56.03|53.63|56.07|53.67|56.03|53.63|0
1716778800000|2024-05-27 03:00:00|56|53.6|55.96|53.56|56.02|53.62|55.96|53.56|0
1716779100000|2024-05-27 03:05:00|55.93|53.53|55.86|53.46|55.96|53.56|55.86|53.46|0
1716779400000|2024-05-27 03:10:00|55.89|53.49|55.85|53.45|55.89|53.49|55.85|53.45|0
1716779700000|2024-05-27 03:15:00|55.89|53.49|55.89|53.49|55.92|53.52|55.85|53.45|0
1716780000000|2024-05-27 03:20:00|55.92|53.52|55.82|53.42|55.92|53.52|55.82|53.42|0
1716780300000|2024-05-27 03:25:00|55.85|53.45|55.89|53.49|55.89|53.49|55.82|53.42|0
1716780600000|2024-05-27 03:30:00|55.85|53.45|55.88|53.48|55.89|53.49|55.85|53.45|0
1716780900000|2024-05-27 03:35:00|55.85|53.45|55.88|53.48|55.92|53.52|55.85|53.45|0
1716781200000|2024-05-27 03:40:00|55.85|53.45|55.92|53.52|55.92|53.52|55.85|53.45|0
1716781500000|2024-05-27 03:45:00|55.88|53.48|55.88|53.48|55.92|53.52|55.85|53.45|0
1716781800000|2024-05-27 03:50:00|55.92|53.52|55.88|53.48|55.92|53.52|55.88|53.48|0
1716782100000|2024-05-27 03:55:00|55.91|53.51|55.95|53.55|55.95|53.55|55.88|53.48|0
1716782400000|2024-05-27 04:00:00|55.98|53.58|55.95|53.55|55.98|53.58|55.95|53.55|0
1716782700000|2024-05-27 04:05:00|55.98|53.58|55.98|53.58|55.98|53.58|55.98|53.58|0
1716783000000|2024-05-27 04:10:00|55.94|53.54|55.87|53.47|55.94|53.54|55.87|53.47|0
1716783300000|2024-05-27 04:15:00|55.91|53.51|55.8|53.4|55.91|53.51|55.8|53.4|0
1716783600000|2024-05-27 04:20:00|55.77|53.37|55.8|53.4|55.84|53.44|55.77|53.37|0
1716783900000|2024-05-27 04:25:00|55.84|53.44|55.77|53.37|55.84|53.44|55.77|53.37|0
1716784200000|2024-05-27 04:30:00|55.76|53.36|55.76|53.36|55.76|53.36|55.75|53.35|0
1716784500000|2024-05-27 04:35:00|55.8|53.4|55.76|53.36|55.8|53.4|55.76|53.36|0
1716784800000|2024-05-27 04:40:00|55.8|53.4|55.8|53.4|55.8|53.4|55.8|53.4|0
1716785100000|2024-05-27 04:45:00|55.78|53.38|55.83|53.43|55.83|53.43|55.76|53.36|0
1716785400000|2024-05-27 04:50:00|55.79|53.39|55.76|53.36|55.83|53.43|55.76|53.36|0
1716785700000|2024-05-27 04:55:00|55.72|53.32|55.69|53.29|55.72|53.32|55.69|53.29|0
1716786000000|2024-05-27 05:00:00|55.65|53.25|55.62|53.22|55.65|53.25|55.62|53.22|0
1716786300000|2024-05-27 05:05:00|55.65|53.25|55.58|53.18|55.65|53.25|55.55|53.15|0
1716786600000|2024-05-27 05:10:00|55.55|53.15|55.48|53.08|55.58|53.18|55.41|53.01|0
1716786900000|2024-05-27 05:15:00|55.44|53.04|55.54|53.14|55.61|53.21|55.44|53.04|0
1716787200000|2024-05-27 05:20:00|55.58|53.18|55.58|53.18|55.68|53.28|55.54|53.14|0
1716787500000|2024-05-27 05:25:00|55.54|53.14|55.58|53.18|55.63|53.23|55.51|53.11|0
1716787800000|2024-05-27 05:30:00|55.54|53.14|55.57|53.17|55.61|53.21|55.54|53.14|0
1716788100000|2024-05-27 05:35:00|55.61|53.21|55.57|53.17|55.64|53.24|55.57|53.17|0
1716788400000|2024-05-27 05:40:00|55.56|53.16|55.5|53.1|55.56|53.16|55.47|53.07|0
1716788700000|2024-05-27 05:45:00|55.47|53.07|55.5|53.1|55.5|53.1|55.4|53|0
1716789000000|2024-05-27 05:50:00|55.47|53.07|55.46|53.06|55.54|53.14|55.36|52.96|0
1716789300000|2024-05-27 05:55:00|55.5|53.1|55.39|52.99|55.5|53.1|55.36|52.96|0
1716789600000|2024-05-27 06:00:00|55.36|52.96|55.53|53.13|55.6|53.2|55.32|52.92|0
1716789900000|2024-05-27 06:05:00|55.57|53.17|55.5|53.1|55.6|53.2|55.5|53.1|0
1716790200000|2024-05-27 06:10:00|55.53|53.13|55.42|53.02|55.53|53.13|55.36|52.96|0
1716790500000|2024-05-27 06:15:00|55.46|53.06|55.34|52.94|55.46|53.06|55.25|52.85|0
1716790800000|2024-05-27 06:20:00|55.32|52.92|55.28|52.88|55.35|52.95|55.25|52.85|0
1716791100000|2024-05-27 06:25:00|55.3|52.9|55.14|52.74|55.32|52.92|55.14|52.74|0
1716791400000|2024-05-27 06:30:00|55.18|52.78|55.14|52.74|55.21|52.81|55.13|52.73|0
1716791700000|2024-05-27 06:35:00|55.18|52.78|55.54|53.14|56|53.6|55.07|52.67|0
1716792000000|2024-05-27 06:40:00|55.11|52.71|55.11|52.71|55.14|52.74|55|52.6|0
1716792300000|2024-05-27 06:45:00|55.07|52.67|55.07|52.67|55.12|52.72|55.02|52.62|0
1716792600000|2024-05-27 06:50:00|55.05|52.65|55.05|52.65|55.07|52.67|55.04|52.64|0
1716792900000|2024-05-27 06:55:00|55.04|52.64|55.14|52.74|55.14|52.74|55|52.6|0
1716793200000|2024-05-27 07:00:00|55.1|52.7|55.27|52.87|55.48|53.08|55.1|52.7|0
1716793500000|2024-05-27 07:05:00|55.31|52.91|55.31|52.91|55.31|52.91|55.07|52.67|0
1716793800000|2024-05-27 07:10:00|55.29|52.89|55.29|52.89|55.44|53.04|55.27|52.87|0
1716794100000|2024-05-27 07:15:00|55.27|52.87|55.2|52.8|55.44|53.04|55.2|52.8|0
1716794400000|2024-05-27 07:20:00|55.17|52.77|55.2|52.8|55.27|52.87|55.17|52.77|0
1716794700000|2024-05-27 07:25:00|55.17|52.77|55.3|52.9|55.48|53.08|55.17|52.77|0
1716795000000|2024-05-27 07:30:00|55.32|52.92|55.4|53|55.41|53.01|55.27|52.87|0
1716795300000|2024-05-27 07:35:00|55.44|53.04|55.54|53.14|55.54|53.14|55.4|53|0
1716795600000|2024-05-27 07:40:00|55.58|53.18|55.44|53.04|55.58|53.18|55.33|52.93|0
1716795900000|2024-05-27 07:45:00|55.4|53|55.57|53.17|55.61|53.21|55.37|52.97|0
1716796200000|2024-05-27 07:50:00|55.56|53.16|55.4|53|55.61|53.21|55.4|53|0
1716796500000|2024-05-27 07:55:00|55.42|53.02|55.38|52.98|55.43|53.03|55.33|52.93|0
1716796800000|2024-05-27 08:00:00|55.36|52.96|55.33|52.93|55.4|53|55.31|52.91|0
1716797100000|2024-05-27 08:05:00|55.29|52.89|55.29|52.89|55.36|52.96|55.29|52.89|0
1716797400000|2024-05-27 08:10:00|55.33|52.93|55.71|53.31|55.71|53.31|55.33|52.93|0
1716797700000|2024-05-27 08:15:00|55.77|53.37|55.5|53.1|55.77|53.37|55.5|53.1|0
1716798000000|2024-05-27 08:20:00|55.46|53.06|55.41|53.01|55.5|53.1|55.36|52.96|0
1716798300000|2024-05-27 08:25:00|55.43|53.03|55.39|52.99|55.46|53.06|55.32|52.92|0
1716798600000|2024-05-27 08:30:00|55.35|52.95|55.32|52.92|55.39|52.99|55.29|52.89|0
1716798900000|2024-05-27 08:35:00|55.35|52.95|55.35|52.95|55.42|53.02|55.28|52.88|0
1716799200000|2024-05-27 08:40:00|55.34|52.94|55.35|52.95|55.4|53|55.28|52.88|0
1716799500000|2024-05-27 08:45:00|55.37|52.97|55.35|52.95|55.49|53.09|55.32|52.92|0
1716799800000|2024-05-27 08:50:00|55.33|52.93|55.5|53.1|55.52|53.12|55.28|52.88|0
1716800100000|2024-05-27 08:55:00|55.49|53.09|55.47|53.07|55.52|53.12|55.42|53.02|0
1716800400000|2024-05-27 09:00:00|55.45|53.05|55.38|52.98|55.48|53.08|55.35|52.95|0
1716800700000|2024-05-27 09:05:00|55.36|52.96|55.28|52.88|55.41|53.01|55.28|52.88|0
1716801000000|2024-05-27 09:10:00|55.27|52.87|55.31|52.91|55.34|52.94|55.24|52.84|0
1716801300000|2024-05-27 09:15:00|55.29|52.89|55.38|52.98|55.45|53.05|55.29|52.89|0
1716801600000|2024-05-27 09:20:00|55.39|52.99|55.41|53.01|55.43|53.03|55.37|52.97|0
1716801900000|2024-05-27 09:25:00|55.44|53.04|55.37|52.97|55.44|53.04|55.34|52.94|0
1716802200000|2024-05-27 09:30:00|55.41|53.01|55.44|53.04|55.44|53.04|55.34|52.94|0
1716802500000|2024-05-27 09:35:00|55.41|53.01|55.37|52.97|55.44|53.04|55.34|52.94|0
1716802800000|2024-05-27 09:40:00|55.34|52.94|55.37|52.97|55.4|53|55.27|52.87|0
1716803100000|2024-05-27 09:45:00|55.4|53|55.3|52.9|55.47|53.07|55.3|52.9|0
1716803400000|2024-05-27 09:50:00|55.33|52.93|55.51|53.11|55.54|53.14|55.33|52.93|0
1716803700000|2024-05-27 09:55:00|55.5|53.1|55.47|53.07|55.5|53.1|55.3|52.9|0
1716804000000|2024-05-27 10:00:00|55.5|53.1|55.28|52.88|55.5|53.1|55.23|52.83|0
1716804300000|2024-05-27 10:05:00|55.29|52.89|55.22|52.82|55.33|52.93|55.22|52.82|0
1716804600000|2024-05-27 10:10:00|55.24|52.84|55.29|52.89|55.29|52.89|55.22|52.82|0
1716804900000|2024-05-27 10:15:00|55.28|52.88|55.36|52.96|55.43|53.03|55.26|52.86|0
1716805200000|2024-05-27 10:20:00|55.39|52.99|55.41|53.01|55.46|53.06|55.32|52.92|0
1716805500000|2024-05-27 10:25:00|55.43|53.03|55.36|52.96|55.46|53.06|55.29|52.89|0
1716805800000|2024-05-27 10:30:00|55.38|52.98|55.25|52.85|55.39|52.99|55.22|52.82|0
1716806100000|2024-05-27 10:35:00|55.29|52.89|55.25|52.85|55.32|52.92|55.23|52.83|0
1716806400000|2024-05-27 10:40:00|55.22|52.82|55.22|52.82|55.32|52.92|55.22|52.82|0
1716806700000|2024-05-27 10:45:00|55.23|52.83|55.25|52.85|55.25|52.85|55.21|52.81|0
1716807000000|2024-05-27 10:50:00|55.21|52.81|55.21|52.81|55.25|52.85|55.21|52.81|0
1716807300000|2024-05-27 10:55:00|55.23|52.83|55.31|52.91|55.35|52.95|55.21|52.81|0
1716807600000|2024-05-27 11:00:00|55.35|52.95|55.31|52.91|55.35|52.95|55.28|52.88|0
1716807900000|2024-05-27 11:05:00|55.3|52.9|55.31|52.91|55.35|52.95|55.28|52.88|0
1716808200000|2024-05-27 11:10:00|55.28|52.88|55.17|52.77|55.31|52.91|55.17|52.77|0
1716808500000|2024-05-27 11:15:00|55.21|52.81|55.34|52.94|55.34|52.94|55.21|52.81|0
1716808800000|2024-05-27 11:20:00|55.33|52.93|55.38|52.98|55.41|53.01|55.33|52.93|0
1716809100000|2024-05-27 11:25:00|55.39|52.99|55.31|52.91|55.39|52.99|55.31|52.91|0
1716809400000|2024-05-27 11:30:00|55.34|52.94|55.41|53.01|55.41|53.01|55.32|52.92|0
1716809700000|2024-05-27 11:35:00|55.39|52.99|55.37|52.97|55.44|53.04|55.37|52.97|0
1716810000000|2024-05-27 11:40:00|55.39|52.99|55.34|52.94|55.41|53.01|55.34|52.94|0
1716810300000|2024-05-27 11:45:00|55.35|52.95|55.27|52.87|55.35|52.95|55.27|52.87|0
1716810600000|2024-05-27 11:50:00|55.25|52.85|55.27|52.87|55.3|52.9|55.25|52.85|0
1716810900000|2024-05-27 11:55:00|55.26|52.86|55.23|52.83|55.26|52.86|55.2|52.8|0
1716811200000|2024-05-27 12:00:00|55.26|52.86|55.06|52.66|55.26|52.86|55.02|52.62|0
1716811500000|2024-05-27 12:05:00|55.04|52.64|55.02|52.62|55.19|52.79|55.02|52.62|0
1716811800000|2024-05-27 12:10:00|55.05|52.65|55.12|52.72|55.19|52.79|55.05|52.65|0
1716812100000|2024-05-27 12:15:00|55.14|52.74|55.21|52.81|55.26|52.86|55.12|52.72|0
1716812400000|2024-05-27 12:20:00|55.22|52.82|55.08|52.68|55.22|52.82|55.08|52.68|0
1716812700000|2024-05-27 12:25:00|55.12|52.72|55.08|52.68|55.15|52.75|55.08|52.68|0
1716813000000|2024-05-27 12:30:00|55.12|52.72|55.05|52.65|55.15|52.75|54.94|52.54|0
1716813300000|2024-05-27 12:35:00|55.08|52.68|55.29|52.89|55.32|52.92|55.07|52.67|0
1716813600000|2024-05-27 12:40:00|55.25|52.85|55.32|52.92|55.36|52.96|55.25|52.85|0
1716813900000|2024-05-27 12:45:00|55.29|52.89|55.42|53.02|55.46|53.06|55.29|52.89|0
1716814200000|2024-05-27 12:50:00|55.46|53.06|55.35|52.95|55.46|53.06|55.32|52.92|0
1716814500000|2024-05-27 12:55:00|55.39|52.99|55.49|53.09|55.49|53.09|55.32|52.92|0
1716814800000|2024-05-27 13:00:00|55.52|53.12|55.52|53.12|55.56|53.16|55.45|53.05|0
1716815100000|2024-05-27 13:05:00|55.56|53.16|55.42|53.02|55.56|53.16|55.42|53.02|0
1716815400000|2024-05-27 13:10:00|55.38|52.98|55.38|52.98|55.42|53.02|55.28|52.88|0
1716815700000|2024-05-27 13:15:00|55.37|52.97|55.35|52.95|55.38|52.98|55.28|52.88|0
1716816000000|2024-05-27 13:20:00|55.36|52.96|55.28|52.88|55.42|53.02|55.24|52.84|0
1716816300000|2024-05-27 13:25:00|55.24|52.84|55.27|52.87|55.31|52.91|55.24|52.84|0
1716816600000|2024-05-27 13:30:00|55.31|52.91|54.83|52.43|55.31|52.91|54.76|52.36|0
1716816900000|2024-05-27 13:35:00|54.81|52.41|54.72|52.32|54.83|52.43|54.65|52.25|0
1716817200000|2024-05-27 13:40:00|54.76|52.36|54.72|52.32|54.76|52.36|54.62|52.22|0
1716817500000|2024-05-27 13:45:00|54.69|52.29|54.99|52.59|55.03|52.63|54.69|52.29|0
1716817800000|2024-05-27 13:50:00|55.03|52.63|55.23|52.83|55.27|52.87|54.92|52.52|0
1716818100000|2024-05-27 13:55:00|55.27|52.87|55.3|52.9|55.37|52.97|55.23|52.83|0
1716818400000|2024-05-27 14:00:00|55.27|52.87|55.26|52.86|55.37|52.97|55.23|52.83|0
1716818700000|2024-05-27 14:05:00|55.3|52.9|55.37|52.97|55.47|53.07|55.3|52.9|0
1716819000000|2024-05-27 14:10:00|55.33|52.93|55.37|52.97|55.4|53|55.3|52.9|0
1716819300000|2024-05-27 14:15:00|55.4|53|55.4|53|55.47|53.07|55.33|52.93|0
1716819600000|2024-05-27 14:20:00|55.43|53.03|55.36|52.96|55.5|53.1|55.31|52.91|0
1716819900000|2024-05-27 14:25:00|55.35|52.95|55.29|52.89|55.4|53|55.29|52.89|0
1716820200000|2024-05-27 14:30:00|55.33|52.93|55.19|52.79|55.33|52.93|55.15|52.75|0
1716820500000|2024-05-27 14:35:00|55.15|52.75|55.05|52.65|55.15|52.75|55.05|52.65|0
1716820800000|2024-05-27 14:40:00|55.01|52.61|54.88|52.48|55.01|52.61|54.84|52.44|0
1716821100000|2024-05-27 14:45:00|54.91|52.51|54.81|52.41|54.91|52.51|54.81|52.41|0
1716821400000|2024-05-27 14:50:00|54.84|52.44|54.56|52.16|54.84|52.44|54.56|52.16|0
1716821700000|2024-05-27 14:55:00|54.6|52.2|54.39|51.99|54.6|52.2|54.26|51.86|0
1716822000000|2024-05-27 15:00:00|54.43|52.03|54.36|51.96|54.43|52.03|54.22|51.82|0
1716822300000|2024-05-27 15:05:00|54.32|51.92|54.32|51.92|54.36|51.96|54.25|51.85|0
1716822600000|2024-05-27 15:10:00|54.36|51.96|54.22|51.82|54.36|51.96|54.15|51.75|0
1716822900000|2024-05-27 15:15:00|54.24|51.84|54.25|51.85|54.25|51.85|54.2|51.8|0
1716823200000|2024-05-27 15:20:00|54.24|51.84|54.11|51.71|54.25|51.85|54.11|51.71|0
1716823500000|2024-05-27 15:25:00|54.15|51.75|54.18|51.78|54.22|51.82|54.15|51.75|0
1716823800000|2024-05-27 15:30:00|54.21|51.81|54.35|51.95|54.35|51.95|54.01|51.61|0
1716824100000|2024-05-27 15:35:00|54.32|51.92|54.32|51.92|54.46|52.06|54.29|51.89|0
1716824400000|2024-05-27 15:40:00|54.35|51.95|54.35|51.95|54.39|51.99|54.32|51.92|0
1716824700000|2024-05-27 15:45:00|54.37|51.97|54.25|51.85|54.39|51.99|54.25|51.85|0
1716825000000|2024-05-27 15:50:00|54.27|51.87|54.21|51.81|54.28|51.88|54.18|51.78|0
1716825300000|2024-05-27 15:55:00|54.2|51.8|54.11|51.71|54.2|51.8|54.11|51.71|0
1716825600000|2024-05-27 16:00:00|54.14|51.74|54.11|51.71|54.18|51.78|54.04|51.64|0
1716825900000|2024-05-27 16:05:00|54.13|51.73|54.18|51.78|54.19|51.79|54.11|51.71|0
1716826200000|2024-05-27 16:10:00|54.16|51.76|54.17|51.77|54.21|51.81|54.14|51.74|0
1716826500000|2024-05-27 16:15:00|54.11|51.71|54|51.6|54.11|51.71|54|51.6|0
1716826800000|2024-05-27 16:20:00|53.97|51.57|54.04|51.64|54.04|51.64|53.97|51.57|0
1716827100000|2024-05-27 16:25:00|54.02|51.62|53.93|51.53|54.07|51.67|53.93|51.53|0
1716827400000|2024-05-27 16:30:00|53.92|51.52|54.07|51.67|54.14|51.74|53.87|51.47|0
1716827700000|2024-05-27 16:35:00|54.1|51.7|54|51.6|54.17|51.77|53.98|51.58|0
1716828000000|2024-05-27 16:40:00|53.98|51.58|53.96|51.56|54.02|51.62|53.93|51.53|0
1716828300000|2024-05-27 16:45:00|53.93|51.53|53.69|51.29|53.93|51.53|53.63|51.23|0
1716828600000|2024-05-27 16:50:00|53.68|51.28|53.84|51.44|53.84|51.44|53.68|51.28|0
1716828900000|2024-05-27 16:55:00|53.79|51.39|53.76|51.36|53.83|51.43|53.72|51.32|0
1716829200000|2024-05-27 17:00:00|53.82|51.42|53.88|51.48|53.89|51.49|53.75|51.35|0
1716829500000|2024-05-27 17:05:00|53.75|51.35|53.75|51.35|53.75|51.35|53.75|51.35|0
1716829800000|2024-05-27 17:10:00|53.88|51.48|53.75|51.35|53.88|51.48|53.75|51.35|0
1716830400000|2024-05-27 17:20:00|53.88|51.48|53.88|51.48|53.88|51.48|53.88|51.48|0
1716830700000|2024-05-27 17:25:00|53.82|51.42|53.75|51.35|53.82|51.42|53.75|51.35|0
1716831300000|2024-05-27 17:35:00|53.88|51.48|53.88|51.48|53.88|51.48|53.88|51.48|0
1716831600000|2024-05-27 17:40:00|53.81|51.41|53.81|51.41|53.88|51.48|53.75|51.35|0
1716831900000|2024-05-27 17:45:00|53.88|51.48|53.87|51.47|53.88|51.48|53.75|51.35|0
1716833100000|2024-05-27 18:05:00|53.74|51.34|53.74|51.34|53.74|51.34|53.74|51.34|0
1716833400000|2024-05-27 18:10:00|53.87|51.47|53.8|51.4|53.87|51.47|53.8|51.4|0
1716833700000|2024-05-27 18:15:00|53.74|51.34|53.74|51.34|53.74|51.34|53.74|51.34|0
1716834300000|2024-05-27 18:25:00|53.98|51.1|53.98|51.1|53.98|51.1|53.98|51.1|0
1716834600000|2024-05-27 18:30:00|53.97|51.09|53.97|51.09|53.97|51.09|53.97|51.09|0
1716834900000|2024-05-27 18:35:00|54.1|51.22|54.04|51.16|54.1|51.22|54.04|51.16|0
1716835200000|2024-05-27 18:40:00|54.1|51.22|54.04|51.16|54.1|51.22|54.04|51.16|0
1716835500000|2024-05-27 18:45:00|54.03|51.15|54.03|51.15|54.1|51.22|54.03|51.15|0
1716835800000|2024-05-27 18:50:00|54.1|51.22|54.1|51.22|54.1|51.22|54.03|51.15|0
1716836400000|2024-05-27 19:00:00|54.03|51.15|54.09|51.21|54.1|51.22|53.97|51.09|0
1716836700000|2024-05-27 19:05:00|54.03|51.15|54.09|51.21|54.09|51.21|54.03|51.15|0
1716837600000|2024-05-27 19:20:00|54.03|51.15|54.02|51.14|54.09|51.21|54.02|51.14|0
1716837900000|2024-05-27 19:25:00|54.09|51.21|53.96|51.08|54.09|51.21|53.96|51.08|0
1716838200000|2024-05-27 19:30:00|54.09|51.21|53.96|51.08|54.09|51.21|53.96|51.08|0
1716838500000|2024-05-27 19:35:00|54.02|51.14|54.09|51.21|54.09|51.21|53.96|51.08|0
1716838800000|2024-05-27 19:40:00|53.96|51.08|54.02|51.14|54.09|51.21|53.96|51.08|0
1716839100000|2024-05-27 19:45:00|54.08|51.2|54.08|51.2|54.08|51.2|54.08|51.2|0
1716839700000|2024-05-27 19:55:00|53.95|51.07|54.08|51.2|54.08|51.2|53.95|51.07|0
1716840900000|2024-05-27 20:15:00|54.07|51.19|54.07|51.19|54.07|51.19|54.07|51.19|0
1716841800000|2024-05-27 20:30:00|54.11|51.23|54.1|51.22|54.11|51.23|54.1|51.22|0
1716843000000|2024-05-27 20:50:00|54.11|51.23|54.08|51.2|54.11|51.23|54.08|51.2|0
1716843300000|2024-05-27 20:55:00|54.04|51.16|54.01|51.13|54.04|51.16|54.01|51.13|0
1716844500000|2024-05-27 21:15:00|54|51.12|54|51.12|54|51.12|54|51.12|0
1716846900000|2024-05-27 21:55:00|53.99|51.11|53.99|51.11|53.99|51.11|53.99|51.11|0
1716847200000|2024-05-27 22:00:00|53.8|50.92|54.25|51.37|54.29|51.41|53.73|50.85|0
1716847500000|2024-05-27 22:05:00|54.27|51.39|54.29|51.41|54.32|51.44|54.25|51.37|0
1716847800000|2024-05-27 22:10:00|54.32|51.44|54.39|51.51|54.42|51.54|54.32|51.44|0
1716848100000|2024-05-27 22:15:00|54.42|51.54|54.45|51.57|54.49|51.61|54.39|51.51|0
1716848400000|2024-05-27 22:20:00|54.52|51.64|54.65|51.77|54.66|51.78|54.52|51.64|0
1716848700000|2024-05-27 22:25:00|54.62|51.74|54.72|51.84|54.76|51.88|54.62|51.74|0
1716849000000|2024-05-27 22:30:00|54.69|51.81|54.75|51.87|54.79|51.91|54.64|51.76|0
1716849300000|2024-05-27 22:35:00|54.79|51.91|54.92|52.04|55.03|52.15|54.72|51.84|0
1716849600000|2024-05-27 22:40:00|54.96|52.08|54.79|51.91|54.96|52.08|54.79|51.91|0
1716849900000|2024-05-27 22:45:00|54.77|51.89|54.65|51.77|54.82|51.94|54.61|51.73|0
1716850200000|2024-05-27 22:50:00|54.67|51.79|54.54|51.66|54.68|51.8|54.51|51.63|0
1716850500000|2024-05-27 22:55:00|54.56|51.68|54.51|51.63|54.58|51.7|54.48|51.6|0
1716850800000|2024-05-27 23:00:00|54.53|51.65|54.64|51.76|54.64|51.76|54.53|51.65|0
1716851100000|2024-05-27 23:05:00|54.63|51.75|54.51|51.63|54.7|51.82|54.51|51.63|0
1716851400000|2024-05-27 23:10:00|54.54|51.66|54.57|51.69|54.64|51.76|54.54|51.66|0
1716851700000|2024-05-27 23:15:00|54.61|51.73|54.54|51.66|54.61|51.73|54.54|51.66|0
1716852000000|2024-05-27 23:20:00|54.57|51.69|54.6|51.72|54.61|51.73|54.54|51.66|0
1716852300000|2024-05-27 23:25:00|54.64|51.76|54.6|51.72|54.71|51.83|54.6|51.72|0
1716852600000|2024-05-27 23:30:00|54.64|51.76|54.64|51.76|54.71|51.83|54.6|51.72|0
1716852900000|2024-05-27 23:35:00|54.62|51.74|54.67|51.79|54.67|51.79|54.6|51.72|0
1716853200000|2024-05-27 23:40:00|54.7|51.82|54.67|51.79|54.7|51.82|54.63|51.75|0
1716853500000|2024-05-27 23:45:00|54.7|51.82|54.73|51.85|54.77|51.89|54.69|51.81|0
1716853800000|2024-05-27 23:50:00|54.7|51.82|54.84|51.96|54.87|51.99|54.7|51.82|0
1716854100000|2024-05-27 23:55:00|54.87|51.99|54.9|52.02|54.94|52.06|54.78|51.9|0
1716854400000|2024-05-28 00:00:00|54.94|52.06|54.9|52.02|55.18|52.3|54.9|52.02|0
1716854700000|2024-05-28 00:05:00|54.87|51.99|55.04|52.16|55.04|52.16|54.8|51.92|0
1716855000000|2024-05-28 00:10:00|55.07|52.19|55.17|52.29|55.31|52.43|55.04|52.16|0
1716855300000|2024-05-28 00:15:00|55.16|52.28|54.97|52.09|55.21|52.33|54.86|51.98|0
1716855600000|2024-05-28 00:20:00|54.93|52.05|55.07|52.19|55.1|52.22|54.9|52.02|0
1716855900000|2024-05-28 00:25:00|55.1|52.22|55.1|52.22|55.13|52.25|55.07|52.19|0
1716856200000|2024-05-28 00:30:00|55.13|52.25|56.09|53.21|56.1|53.22|55.07|52.19|0
1716856500000|2024-05-28 00:35:00|56.1|53.22|55.96|53.08|56.1|53.22|55.88|53|0
1716856800000|2024-05-28 00:40:00|55.93|53.05|56|53.12|56|53.12|55.89|53.01|0
1716857100000|2024-05-28 00:45:00|56.03|53.15|56.13|53.25|56.13|53.25|56.01|53.13|0
1716857400000|2024-05-28 00:50:00|56.17|53.29|55.99|53.11|56.17|53.29|55.99|53.11|0
1716857700000|2024-05-28 00:55:00|56.03|53.15|56.03|53.15|56.03|53.15|55.96|53.08|0
1716858000000|2024-05-28 01:00:00|56.05|53.17|55.85|52.97|56.06|53.18|55.82|52.94|0
1716858300000|2024-05-28 01:05:00|55.84|52.96|55.82|52.94|55.85|52.97|55.78|52.9|0
1716858600000|2024-05-28 01:10:00|55.85|52.97|55.92|53.04|55.96|53.08|55.85|52.97|0
1716858900000|2024-05-28 01:15:00|55.89|53.01|55.95|53.07|56.09|53.21|55.89|53.01|0
1716859200000|2024-05-28 01:20:00|55.92|53.04|55.88|53|55.95|53.07|55.85|52.97|0
1716859500000|2024-05-28 01:25:00|55.92|53.04|55.85|52.97|55.92|53.04|55.81|52.93|0
1716859800000|2024-05-28 01:30:00|55.81|52.93|55.6|52.72|55.81|52.93|55.57|52.69|0
1716860100000|2024-05-28 01:35:00|55.64|52.76|55.71|52.83|55.78|52.9|55.6|52.72|0
1716860400000|2024-05-28 01:40:00|55.72|52.84|55.81|52.93|55.84|52.96|55.64|52.76|0
1716860700000|2024-05-28 01:45:00|55.77|52.89|55.6|52.72|55.81|52.93|55.6|52.72|0
1716861000000|2024-05-28 01:50:00|55.62|52.74|55.58|52.7|55.63|52.75|55.56|52.68|0
1716861300000|2024-05-28 01:55:00|55.6|52.72|55.63|52.75|55.67|52.79|55.6|52.72|0
1716861600000|2024-05-28 02:00:00|55.6|52.72|55.55|52.67|55.63|52.75|55.53|52.65|0
1716861900000|2024-05-28 02:05:00|55.56|52.68|55.63|52.75|55.66|52.78|55.56|52.68|0
1716862200000|2024-05-28 02:10:00|55.6|52.72|55.53|52.65|55.66|52.78|55.53|52.65|0
1716862500000|2024-05-28 02:15:00|55.49|52.61|55.56|52.68|55.59|52.71|55.49|52.61|0
1716862800000|2024-05-28 02:20:00|55.59|52.71|55.59|52.71|55.59|52.71|55.49|52.61|0
1716863100000|2024-05-28 02:25:00|55.57|52.69|55.62|52.74|55.62|52.74|55.52|52.64|0
1716863400000|2024-05-28 02:30:00|55.66|52.78|55.66|52.78|55.69|52.81|55.62|52.74|0
1716863700000|2024-05-28 02:35:00|55.69|52.81|55.59|52.71|55.69|52.81|55.59|52.71|0
1716864000000|2024-05-28 02:40:00|55.6|52.72|55.62|52.74|55.62|52.74|55.55|52.67|0
1716864300000|2024-05-28 02:45:00|55.59|52.71|55.58|52.7|55.65|52.77|55.58|52.7|0
1716864600000|2024-05-28 02:50:00|55.57|52.69|55.53|52.65|55.58|52.7|55.51|52.63|0
1716864900000|2024-05-28 02:55:00|55.51|52.63|55.51|52.63|55.55|52.67|55.48|52.6|0
1716865200000|2024-05-28 03:00:00|55.55|52.67|55.58|52.7|55.58|52.7|55.55|52.67|0
1716865500000|2024-05-28 03:05:00|55.55|52.67|55.44|52.56|55.58|52.7|55.44|52.56|0
1716865800000|2024-05-28 03:10:00|55.41|52.53|55.37|52.49|55.41|52.53|55.37|52.49|0
1716866100000|2024-05-28 03:15:00|55.34|52.46|55.4|52.52|55.4|52.52|55.3|52.42|0
1716866400000|2024-05-28 03:20:00|55.44|52.56|55.34|52.46|55.44|52.56|55.34|52.46|0
1716866700000|2024-05-28 03:25:00|55.37|52.49|55.37|52.49|55.4|52.52|55.33|52.45|0
1716867000000|2024-05-28 03:30:00|55.33|52.45|55.26|52.38|55.37|52.49|55.23|52.35|0
1716867300000|2024-05-28 03:35:00|55.3|52.42|55.26|52.38|55.3|52.42|55.23|52.35|0
1716867600000|2024-05-28 03:40:00|55.28|52.4|55.23|52.35|55.3|52.42|55.23|52.35|0
1716867900000|2024-05-28 03:45:00|55.19|52.31|55.26|52.38|55.26|52.38|55.19|52.31|0
1716868200000|2024-05-28 03:50:00|55.24|52.36|55.22|52.34|55.24|52.36|55.22|52.34|0
1716868500000|2024-05-28 03:55:00|55.26|52.38|55.26|52.38|55.29|52.41|55.26|52.38|0
1716868800000|2024-05-28 04:00:00|55.22|52.34|55.26|52.38|55.26|52.38|55.22|52.34|0
1716869100000|2024-05-28 04:05:00|55.27|52.39|55.25|52.37|55.27|52.39|55.25|52.37|0
1716869400000|2024-05-28 04:10:00|55.22|52.34|55.25|52.37|55.25|52.37|55.22|52.34|0
1716869700000|2024-05-28 04:15:00|55.22|52.34|55.18|52.3|55.22|52.34|55.18|52.3|0
1716870000000|2024-05-28 04:20:00|55.22|52.34|55.15|52.27|55.22|52.34|55.15|52.27|0
1716870300000|2024-05-28 04:25:00|55.18|52.3|55.21|52.33|55.22|52.34|55.18|52.3|0
1716870600000|2024-05-28 04:30:00|55.18|52.3|55.21|52.33|55.25|52.37|55.11|52.23|0
1716870900000|2024-05-28 04:35:00|55.18|52.3|55.18|52.3|55.25|52.37|55.18|52.3|0
1716871200000|2024-05-28 04:40:00|55.21|52.33|55.28|52.4|55.28|52.4|55.21|52.33|0
1716871500000|2024-05-28 04:45:00|55.31|52.43|55.31|52.43|55.31|52.43|55.24|52.36|0
1716871800000|2024-05-28 04:50:00|55.35|52.47|55.35|52.47|55.38|52.5|55.31|52.43|0
1716872100000|2024-05-28 04:55:00|55.34|52.46|55.45|52.57|55.45|52.57|55.34|52.46|0
1716872400000|2024-05-28 05:00:00|55.41|52.53|55.45|52.57|55.51|52.63|55.41|52.53|0
1716872700000|2024-05-28 05:05:00|55.44|52.56|55.44|52.56|55.48|52.6|55.41|52.53|0
1716873000000|2024-05-28 05:10:00|55.41|52.53|55.41|52.53|55.44|52.56|55.37|52.49|0
1716873300000|2024-05-28 05:15:00|55.44|52.56|55.51|52.63|55.51|52.63|55.37|52.49|0
1716873600000|2024-05-28 05:20:00|55.48|52.6|55.41|52.53|55.48|52.6|55.41|52.53|0
1716873900000|2024-05-28 05:25:00|55.44|52.56|55.44|52.56|55.46|52.58|55.4|52.52|0
1716874200000|2024-05-28 05:30:00|55.47|52.59|55.54|52.66|55.61|52.73|55.44|52.56|0
1716874500000|2024-05-28 05:35:00|55.51|52.63|55.5|52.62|55.61|52.73|55.5|52.62|0
1716874800000|2024-05-28 05:40:00|55.47|52.59|55.33|52.45|55.54|52.66|55.33|52.45|0
1716875100000|2024-05-28 05:45:00|55.37|52.49|55.36|52.48|55.37|52.49|55.3|52.42|0
1716875400000|2024-05-28 05:50:00|55.33|52.45|55.26|52.38|55.35|52.47|55.26|52.38|0
1716875700000|2024-05-28 05:55:00|55.23|52.35|55.33|52.45|55.33|52.45|55.23|52.35|0
1716876000000|2024-05-28 06:00:00|55.35|52.47|55.46|52.58|55.7|52.82|55.33|52.45|0
1716876300000|2024-05-28 06:05:00|55.5|52.62|55.67|52.79|55.7|52.82|55.5|52.62|0
1716876600000|2024-05-28 06:10:00|55.65|52.77|55.51|52.63|55.67|52.79|55.49|52.61|0
1716876900000|2024-05-28 06:15:00|55.53|52.65|55.6|52.72|55.63|52.75|55.46|52.58|0
1716877200000|2024-05-28 06:20:00|55.56|52.68|55.49|52.61|55.6|52.72|55.49|52.61|0
1716877500000|2024-05-28 06:25:00|55.48|52.6|55.53|52.65|55.59|52.71|55.46|52.58|0
1716877800000|2024-05-28 06:30:00|55.49|52.61|55.35|52.47|55.52|52.64|55.32|52.44|0
1716878100000|2024-05-28 06:35:00|55.32|52.44|55.15|52.27|55.32|52.44|55.04|52.16|0
1716878400000|2024-05-28 06:40:00|55.11|52.23|55.11|52.23|55.18|52.3|55.04|52.16|0
1716878700000|2024-05-28 06:45:00|55.14|52.26|55.04|52.16|55.14|52.26|55.01|52.13|0
1716879000000|2024-05-28 06:50:00|55.06|52.18|55.01|52.13|55.07|52.19|55.01|52.13|0
1716879300000|2024-05-28 06:55:00|55.04|52.16|55|52.12|55.04|52.16|54.94|52.06|0
1716879600000|2024-05-28 07:00:00|54.97|52.09|54.56|52.16|54.97|52.23|54.46|51.95|0
1716879900000|2024-05-28 07:05:00|54.58|52.18|54.69|52.29|54.8|52.4|54.56|52.16|0
1716880200000|2024-05-28 07:10:00|54.66|52.26|55.2|52.8|55.24|52.84|54.56|52.16|0
1716880500000|2024-05-28 07:15:00|55.24|52.84|55.27|52.87|55.36|52.96|55.2|52.8|0
1716880800000|2024-05-28 07:20:00|55.31|52.91|55.17|52.77|55.43|53.03|55.13|52.73|0
1716881100000|2024-05-28 07:25:00|54.72|52.32|54.65|52.25|54.77|52.37|54.62|52.22|0
1716881400000|2024-05-28 07:30:00|54.68|52.28|54.75|52.35|54.75|52.35|54.55|52.15|0
1716881700000|2024-05-28 07:35:00|54.72|52.32|54.54|52.14|54.75|52.35|54.41|52.01|0
1716882000000|2024-05-28 07:40:00|54.51|52.11|54.51|52.11|54.68|52.28|54.48|52.08|0
1716882300000|2024-05-28 07:45:00|54.47|52.07|54.47|52.07|54.61|52.21|54.44|52.04|0
1716882600000|2024-05-28 07:50:00|54.51|52.11|54.68|52.28|54.68|52.28|54.44|52.04|0
1716882900000|2024-05-28 07:55:00|54.71|52.31|54.61|52.21|54.74|52.34|54.54|52.14|0
1716883200000|2024-05-28 08:00:00|54.64|52.24|54.23|51.83|54.64|52.24|54.23|51.83|0
1716883500000|2024-05-28 08:05:00|54.27|51.87|54.1|51.7|54.33|51.93|54.03|51.63|0
1716883800000|2024-05-28 08:10:00|54.13|51.73|53.69|51.29|54.13|51.73|53.66|51.26|0
1716884100000|2024-05-28 08:15:00|53.66|51.26|53.66|51.26|53.76|51.36|53.39|50.99|0
1716884400000|2024-05-28 08:20:00|53.69|51.29|53.59|51.19|53.76|51.36|53.59|51.19|0
1716884700000|2024-05-28 08:25:00|53.55|51.15|53.65|51.25|53.72|51.32|53.52|51.12|0
1716885000000|2024-05-28 08:30:00|53.69|51.29|53.42|51.02|53.69|51.29|53.42|51.02|0
1716885300000|2024-05-28 08:35:00|53.38|50.98|53.45|51.05|53.55|51.15|53.38|50.98|0
1716885600000|2024-05-28 08:40:00|53.42|51.02|53.41|51.01|53.45|51.05|53.28|50.88|0
1716885900000|2024-05-28 08:45:00|53.45|51.05|53.28|50.88|53.63|51.23|53.25|50.85|0
1716886200000|2024-05-28 08:50:00|53.25|50.85|53.41|51.01|53.41|51.01|53.25|50.85|0
1716886500000|2024-05-28 08:55:00|53.44|51.04|53.38|50.98|53.48|51.08|53.34|50.94|0
1716886800000|2024-05-28 09:00:00|53.34|50.94|53.44|51.04|53.48|51.08|53.28|50.88|0
1716887100000|2024-05-28 09:05:00|53.41|51.01|53.51|51.11|53.58|51.18|53.41|51.01|0
1716887400000|2024-05-28 09:10:00|53.47|51.07|53.57|51.17|53.57|51.17|53.41|51.01|0
1716887700000|2024-05-28 09:15:00|53.54|51.14|53.52|51.12|53.57|51.17|53.41|51.01|0
1716888000000|2024-05-28 09:20:00|53.54|51.14|53.3|50.9|53.54|51.14|53.3|50.9|0
1716888300000|2024-05-28 09:25:00|53.27|50.87|53.5|51.1|53.54|51.14|53.27|50.87|0
1716888600000|2024-05-28 09:30:00|53.54|51.14|53.57|51.17|53.64|51.24|53.5|51.1|0
1716888900000|2024-05-28 09:35:00|53.6|51.2|53.53|51.13|53.6|51.2|53.5|51.1|0
1716889200000|2024-05-28 09:40:00|53.5|51.1|53.5|51.1|53.53|51.13|53.37|50.97|0
1716889500000|2024-05-28 09:45:00|53.47|51.07|53.43|51.03|53.47|51.07|53.36|50.96|0
1716889800000|2024-05-28 09:50:00|53.4|51|53.33|50.93|53.4|51|53.28|50.88|0
1716890100000|2024-05-28 09:55:00|53.36|50.96|53.46|51.06|53.46|51.06|53.33|50.93|0
1716890400000|2024-05-28 10:00:00|53.49|51.09|53.56|51.16|53.59|51.19|53.46|51.06|0
1716890700000|2024-05-28 10:05:00|53.59|51.19|53.56|51.16|53.63|51.23|53.49|51.09|0
1716891000000|2024-05-28 10:10:00|53.54|51.14|53.62|51.22|53.69|51.29|53.53|51.13|0
1716891300000|2024-05-28 10:15:00|53.59|51.19|53.99|51.59|53.99|51.59|53.56|51.16|0
1716891600000|2024-05-28 10:20:00|54.03|51.63|54.67|52.27|54.81|52.41|53.96|51.56|0
1716891900000|2024-05-28 10:25:00|54.74|52.34|55.08|52.68|55.08|52.68|54.64|52.24|0
1716892200000|2024-05-28 10:30:00|55.04|52.64|54.67|52.27|55.11|52.71|54.63|52.23|0
1716892500000|2024-05-28 10:35:00|54.7|52.3|54.73|52.33|54.77|52.37|54.6|52.2|0
1716892800000|2024-05-28 10:40:00|54.67|52.27|54.6|52.2|54.67|52.27|54.5|52.1|0
1716893100000|2024-05-28 10:45:00|54.63|52.23|54.94|52.54|55.04|52.64|54.56|52.16|0
1716893400000|2024-05-28 10:50:00|54.97|52.57|54.8|52.4|54.97|52.57|54.7|52.3|0
1716893700000|2024-05-28 10:55:00|54.83|52.43|54.8|52.4|54.97|52.57|54.76|52.36|0
1716894000000|2024-05-28 11:00:00|54.83|52.43|54.76|52.36|55.07|52.67|54.73|52.33|0
1716894300000|2024-05-28 11:05:00|54.8|52.4|54.71|52.31|54.83|52.43|54.62|52.22|0
1716894600000|2024-05-28 11:10:00|54.73|52.33|54.49|52.09|54.83|52.43|54.45|52.05|0
1716894900000|2024-05-28 11:15:00|54.45|52.05|54.69|52.29|54.72|52.32|54.42|52.02|0
1716895200000|2024-05-28 11:20:00|54.66|52.26|54.89|52.49|55|52.6|54.66|52.26|0
1716895500000|2024-05-28 11:25:00|54.86|52.46|54.72|52.32|54.93|52.53|54.72|52.32|0
1716895800000|2024-05-28 11:30:00|54.69|52.29|54.75|52.35|54.96|52.56|54.62|52.22|0
1716896100000|2024-05-28 11:35:00|54.74|52.34|54.72|52.32|54.82|52.42|54.72|52.32|0
1716896400000|2024-05-28 11:40:00|54.68|52.28|54.79|52.39|54.79|52.39|54.55|52.15|0
1716896700000|2024-05-28 11:45:00|54.75|52.35|54.65|52.25|54.89|52.49|54.65|52.25|0
1716897000000|2024-05-28 11:50:00|54.61|52.21|54.58|52.18|54.68|52.28|54.44|52.04|0
1716897300000|2024-05-28 11:55:00|54.54|52.14|54.58|52.18|54.61|52.21|54.54|52.14|0
1716897600000|2024-05-28 12:00:00|54.54|52.14|54.68|52.28|54.75|52.35|54.44|52.04|0
1716897900000|2024-05-28 12:05:00|54.61|52.21|54.27|51.87|54.61|52.21|54.27|51.87|0
1716898200000|2024-05-28 12:10:00|54.29|51.89|54.27|51.87|54.3|51.9|54.18|51.78|0
1716898500000|2024-05-28 12:15:00|54.23|51.83|54.61|52.21|54.64|52.24|54.23|51.83|0
1716898800000|2024-05-28 12:20:00|54.59|52.19|54.43|52.03|54.59|52.19|54.43|52.03|0
1716899100000|2024-05-28 12:25:00|54.4|52|54.02|51.62|54.47|52.07|53.92|51.52|0
1716899400000|2024-05-28 12:30:00|53.99|51.59|54.05|51.65|54.15|51.75|53.92|51.52|0
1716899700000|2024-05-28 12:35:00|54.02|51.62|53.85|51.45|54.05|51.65|53.81|51.41|0
1716900000000|2024-05-28 12:40:00|53.88|51.48|54.36|51.96|54.39|51.99|53.83|51.43|0
1716900300000|2024-05-28 12:45:00|54.39|51.99|54.39|51.99|54.7|52.3|54.32|51.92|0
1716900600000|2024-05-28 12:50:00|54.35|51.95|54.05|51.65|54.39|51.99|53.91|51.51|0
1716900900000|2024-05-28 12:55:00|54.08|51.68|54.05|51.65|54.18|51.78|53.95|51.55|0
1716901200000|2024-05-28 13:00:00|54.11|51.71|54.59|52.19|54.59|52.19|54.01|51.61|0
1716901500000|2024-05-28 13:05:00|54.55|52.15|54.35|51.95|54.62|52.22|54.28|51.88|0
1716901800000|2024-05-28 13:10:00|54.38|51.98|54.14|51.74|54.45|52.05|54.08|51.68|0
1716902100000|2024-05-28 13:15:00|54.11|51.71|53.97|51.57|54.18|51.78|53.97|51.57|0
1716902400000|2024-05-28 13:20:00|54.01|51.61|53.94|51.54|54.14|51.74|53.87|51.47|0
1716902700000|2024-05-28 13:25:00|53.9|51.5|54.14|51.74|54.28|51.88|53.87|51.47|0
1716903000000|2024-05-28 13:30:00|54.07|51.67|54|51.6|54.31|51.91|53.8|51.4|0
1716903300000|2024-05-28 13:35:00|53.9|51.5|54.17|51.77|54.51|52.11|53.87|51.47|0
1716903600000|2024-05-28 13:40:00|54.14|51.74|54.58|52.18|54.58|52.18|54.04|51.64|0
1716903900000|2024-05-28 13:45:00|54.61|52.21|55.09|52.69|55.26|52.86|54.58|52.18|0
1716904200000|2024-05-28 13:50:00|55.13|52.73|55.16|52.76|55.26|52.86|54.88|52.48|0
1716904500000|2024-05-28 13:55:00|55.23|52.83|55.42|53.02|55.61|53.21|55.09|52.69|0
1716904800000|2024-05-28 14:00:00|55.38|52.98|55.19|52.79|56.02|53.62|54.88|52.48|0
1716905100000|2024-05-28 14:05:00|55.23|52.83|55.09|52.69|55.4|53|55.09|52.69|0
1716905400000|2024-05-28 14:10:00|55.16|52.76|55.46|53.06|55.5|53.1|55.09|52.69|0
1716905700000|2024-05-28 14:15:00|55.5|53.1|55.47|53.07|55.67|53.27|55.19|52.79|0
1716906000000|2024-05-28 14:20:00|55.5|53.1|55.46|53.06|56.05|53.65|55.43|53.03|0
1716906300000|2024-05-28 14:25:00|55.5|53.1|55.57|53.17|55.84|53.44|55.43|53.03|0
1716906600000|2024-05-28 14:30:00|55.6|53.2|55.56|53.16|55.74|53.34|55.25|52.85|0
1716906900000|2024-05-28 14:35:00|55.63|53.23|56.05|53.65|56.08|53.68|55.5|53.1|0
1716907200000|2024-05-28 14:40:00|56.08|53.68|55.29|52.89|56.12|53.72|55.25|52.85|0
1716907500000|2024-05-28 14:45:00|55.32|52.92|55.04|52.64|55.35|52.95|54.91|52.51|0
1716907800000|2024-05-28 14:50:00|54.98|52.58|55.18|52.78|55.21|52.81|54.8|52.4|0
1716908100000|2024-05-28 14:55:00|55.21|52.81|55.08|52.68|55.28|52.88|55.01|52.61|0
1716908400000|2024-05-28 15:00:00|55.04|52.64|55.7|53.3|55.73|53.33|55.01|52.61|0
1716908700000|2024-05-28 15:05:00|55.73|53.33|55.62|53.22|55.8|53.4|55.49|53.09|0
1716909000000|2024-05-28 15:10:00|55.66|53.26|55.28|52.88|55.69|53.29|55.14|52.74|0
1716909300000|2024-05-28 15:15:00|55.31|52.91|55.31|52.91|55.59|53.19|55.28|52.88|0
1716909600000|2024-05-28 15:20:00|55.28|52.88|55.14|52.74|55.35|52.95|55.14|52.74|0
1716909900000|2024-05-28 15:25:00|55.17|52.77|55.14|52.74|55.24|52.84|55.14|52.74|0
1716910200000|2024-05-28 15:30:00|55.07|52.67|55.31|52.91|55.41|53.01|54.9|52.5|0
1716910500000|2024-05-28 15:35:00|55.34|52.94|55.17|52.77|55.41|53.01|55.1|52.7|0
1716910800000|2024-05-28 15:40:00|55.2|52.8|55.03|52.63|55.2|52.8|54.89|52.49|0
1716911100000|2024-05-28 15:45:00|55.06|52.66|55.03|52.63|55.13|52.73|54.86|52.46|0
1716911400000|2024-05-28 15:50:00|55.06|52.66|54.99|52.59|55.1|52.7|54.89|52.49|0
1716911700000|2024-05-28 15:55:00|54.96|52.56|54.92|52.52|55.06|52.66|54.85|52.45|0
1716912000000|2024-05-28 16:00:00|54.96|52.56|55.09|52.69|55.09|52.69|54.75|52.35|0
1716912300000|2024-05-28 16:05:00|55.06|52.66|55.06|52.66|55.26|52.86|55.02|52.62|0
1716912600000|2024-05-28 16:10:00|55.02|52.62|54.54|52.14|55.09|52.69|54.54|52.14|0
1716912900000|2024-05-28 16:15:00|54.58|52.18|55.12|52.72|55.23|52.83|54.58|52.18|0
1716913200000|2024-05-28 16:20:00|55.16|52.76|55.05|52.65|55.29|52.89|54.98|52.58|0
1716913500000|2024-05-28 16:25:00|55.09|52.69|55.22|52.82|55.43|53.03|55.09|52.69|0
1716913800000|2024-05-28 16:30:00|55.26|52.86|55.19|52.79|55.46|53.06|55.12|52.72|0
1716914100000|2024-05-28 16:35:00|55.15|52.75|54.77|52.37|55.22|52.82|54.77|52.37|0
1716914400000|2024-05-28 16:40:00|54.81|52.41|54.77|52.37|54.88|52.48|54.64|52.24|0
1716914700000|2024-05-28 16:45:00|54.74|52.34|54.94|52.54|55.11|52.71|54.64|52.24|0
1716915000000|2024-05-28 16:50:00|54.91|52.51|54.84|52.44|54.98|52.58|54.67|52.27|0
1716915300000|2024-05-28 16:55:00|54.87|52.47|55.25|52.85|55.35|52.95|54.87|52.47|0
1716915600000|2024-05-28 17:00:00|55.28|52.88|55.91|53.51|56.08|53.68|55.04|52.64|0
1716915900000|2024-05-28 17:05:00|55.94|53.54|55.28|52.88|55.97|53.57|55.25|52.85|0
1716916200000|2024-05-28 17:10:00|55.32|52.92|55.21|52.81|55.38|52.98|55.11|52.71|0
1716916500000|2024-05-28 17:15:00|55.25|52.85|55.24|52.84|55.56|53.16|55.21|52.81|0
1716916800000|2024-05-28 17:20:00|55.28|52.88|55.48|53.08|55.59|53.19|55.21|52.81|0
1716917100000|2024-05-28 17:25:00|55.52|53.12|55.66|53.26|55.69|53.29|55.45|53.05|0
1716917400000|2024-05-28 17:30:00|55.62|53.22|55.27|52.87|55.9|53.5|55.27|52.87|0
1716917700000|2024-05-28 17:35:00|55.31|52.91|55.2|52.8|55.38|52.98|55.14|52.74|0
1716918000000|2024-05-28 17:40:00|55.24|52.84|55.44|53.04|55.58|53.18|55.2|52.8|0
1716918300000|2024-05-28 17:45:00|55.48|53.08|56.17|53.77|56.21|53.81|55.48|53.08|0
1716918600000|2024-05-28 17:50:00|56.21|53.81|56.66|54.26|56.98|54.58|56.1|53.7|0
1716918900000|2024-05-28 17:55:00|56.7|54.3|56.63|54.23|56.87|54.47|56.45|54.05|0
1716919200000|2024-05-28 18:00:00|56.66|54.26|56.2|53.8|56.91|54.51|56.17|53.77|0
1716919500000|2024-05-28 18:05:00|56.17|53.77|56.06|53.66|56.31|53.91|55.99|53.59|0
1716919800000|2024-05-28 18:10:00|56.13|53.73|56.13|53.73|56.27|53.87|55.85|53.45|0
1716920100000|2024-05-28 18:15:00|56.1|53.7|56.41|54.01|56.58|54.18|56.1|53.7|0
1716920400000|2024-05-28 18:20:00|56.37|53.97|56.86|54.46|56.97|54.57|56.37|53.97|0
1716920700000|2024-05-28 18:25:00|56.9|54.5|57.29|54.89|57.43|55.03|56.76|54.36|0
1716921000000|2024-05-28 18:30:00|57.32|54.92|58.72|56.32|58.75|56.35|57.32|54.92|0
1716921300000|2024-05-28 18:35:00|58.79|56.39|58.29|55.89|59.52|57.12|57.44|55.04|0
1716921600000|2024-05-28 18:40:00|58.33|55.93|57.81|55.41|58.33|55.93|57.38|54.98|0
1716921900000|2024-05-28 18:45:00|57.73|55.33|57.66|55.26|58.13|55.73|57.59|55.19|0
1716922200000|2024-05-28 18:50:00|57.7|55.3|57.55|55.15|58.06|55.66|57.5|55.1|0
1716922500000|2024-05-28 18:55:00|57.44|55.04|56.62|54.22|57.48|55.08|56.55|54.15|0
1716922800000|2024-05-28 19:00:00|56.66|54.26|56.8|54.4|56.91|54.51|56.38|53.98|0
1716923100000|2024-05-28 19:05:00|56.87|54.47|56.27|53.87|56.87|54.47|56.27|53.87|0
1716923400000|2024-05-28 19:10:00|56.3|53.9|56.59|54.19|56.8|54.4|56.3|53.9|0
1716923700000|2024-05-28 19:15:00|56.69|54.29|58.17|55.77|58.17|55.77|56.37|53.97|0
1716924000000|2024-05-28 19:20:00|58.2|55.8|58.45|56.05|58.95|56.55|58.2|55.8|0
1716924300000|2024-05-28 19:25:00|58.23|55.83|58.84|56.44|58.88|56.48|57.91|55.51|0
1716924600000|2024-05-28 19:30:00|58.8|56.4|58.05|55.65|58.84|56.44|57.87|55.47|0
1716924900000|2024-05-28 19:35:00|58.16|55.76|58.12|55.72|58.26|55.86|57.69|55.29|0
1716925200000|2024-05-28 19:40:00|58.16|55.76|58.44|56.04|58.44|56.04|58.05|55.65|0
1716925500000|2024-05-28 19:45:00|58.37|55.97|58.62|56.22|58.62|56.22|58.12|55.72|0
1716925800000|2024-05-28 19:50:00|58.58|56.18|58.24|55.84|59.38|56.98|57.9|55.5|0
1716926100000|2024-05-28 19:55:00|58.1|55.7|57.07|54.67|58.28|55.88|57.07|54.67|0
1716926400000|2024-05-28 20:00:00|56.83|54.43|57.14|54.74|57.21|54.81|56.38|53.98|0
1716926700000|2024-05-28 20:05:00|57.21|54.81|57.32|54.92|57.35|54.95|57.14|54.74|0
1716927000000|2024-05-28 20:10:00|57.28|54.88|57.07|54.67|57.53|55.13|57|54.6|0
1716927300000|2024-05-28 20:15:00|57.03|54.63|56.82|54.42|57.03|54.63|56.75|54.35|0
1716927600000|2024-05-28 20:20:00|56.79|54.39|56.75|54.35|56.86|54.46|56.75|54.35|0
1716927900000|2024-05-28 20:25:00|56.82|54.42|56.75|54.35|56.86|54.46|56.75|54.35|0
1716928200000|2024-05-28 20:30:00|56.72|54.32|56.75|54.35|56.75|54.35|56.68|54.28|0
1716928500000|2024-05-28 20:35:00|56.78|54.38|56.82|54.42|56.82|54.42|56.78|54.38|0
1716928800000|2024-05-28 20:40:00|56.85|54.45|56.78|54.38|56.89|54.49|56.78|54.38|0
1716929100000|2024-05-28 20:45:00|56.82|54.42|56.78|54.38|56.82|54.42|56.71|54.31|0
1716929400000|2024-05-28 20:50:00|56.82|54.42|56.85|54.45|56.85|54.45|56.81|54.41|0
1716929700000|2024-05-28 20:55:00|56.88|54.48|56.83|54.43|56.88|54.48|56.78|54.38|0
1716930000000|2024-05-28 21:00:00|56.8|54.4|56.83|54.43|56.83|54.43|56.74|54.34|0
1716930300000|2024-05-28 21:05:00|56.82|54.42|56.93|54.53|56.93|54.53|56.82|54.42|0
1716930600000|2024-05-28 21:10:00|56.92|54.52|56.95|54.55|56.99|54.59|56.9|54.5|0
1716930900000|2024-05-28 21:15:00|56.9|54.5|56.77|54.37|56.92|54.52|56.77|54.37|0
1716931200000|2024-05-28 21:20:00|56.78|54.38|56.77|54.37|56.78|54.38|56.77|54.37|0
1716931500000|2024-05-28 21:25:00|56.78|54.38|56.82|54.42|56.83|54.43|56.77|54.37|0
1716931800000|2024-05-28 21:30:00|56.81|54.41|56.79|54.39|56.81|54.41|56.79|54.39|0
1716932100000|2024-05-28 21:35:00|56.78|54.38|56.77|54.37|56.78|54.38|56.77|54.37|0
1716932700000|2024-05-28 21:45:00|56.79|54.39|56.91|54.51|56.91|54.51|56.78|54.38|0
1716933000000|2024-05-28 21:50:00|56.89|54.49|56.89|54.49|56.9|54.5|56.88|54.48|0
1716933300000|2024-05-28 21:55:00|56.94|54.54|56.88|54.48|56.94|54.54|56.88|54.48|0
1716933600000|2024-05-28 22:00:00|56.92|54.52|57.29|54.89|57.29|54.89|56.9|54.5|0
1716933900000|2024-05-28 22:05:00|57.25|54.85|57.21|54.81|57.32|54.92|57.21|54.81|0
1716934200000|2024-05-28 22:10:00|57.25|54.85|57.25|54.85|57.25|54.85|57.21|54.81|0
1716934500000|2024-05-28 22:15:00|57.28|54.88|57.25|54.85|57.32|54.92|57.25|54.85|0
1716934800000|2024-05-28 22:20:00|57.28|54.88|57.32|54.92|57.32|54.92|57.28|54.88|0
1716935100000|2024-05-28 22:25:00|57.35|54.95|57.28|54.88|57.37|54.97|57.28|54.88|0
1716935400000|2024-05-28 22:30:00|57.31|54.91|57.31|54.91|57.31|54.91|57.28|54.88|0
1716935700000|2024-05-28 22:35:00|57.28|54.88|57.24|54.84|57.3|54.9|57.24|54.84|0
1716936000000|2024-05-28 22:40:00|57.21|54.81|57.24|54.84|57.28|54.88|57.21|54.81|0
1716936300000|2024-05-28 22:45:00|57.2|54.8|57.17|54.77|57.2|54.8|57.17|54.77|0
1716936600000|2024-05-28 22:50:00|57.13|54.73|57.13|54.73|57.13|54.73|57.13|54.73|0
1716936900000|2024-05-28 22:55:00|57.17|54.77|57.13|54.73|57.17|54.77|57.13|54.73|0
1716937200000|2024-05-28 23:00:00|57.16|54.76|57.13|54.73|57.16|54.76|57.09|54.69|0
1716937500000|2024-05-28 23:05:00|57.15|54.75|57.16|54.76|57.16|54.76|57.13|54.73|0
1716937800000|2024-05-28 23:10:00|57.2|54.8|57.2|54.8|57.2|54.8|57.2|54.8|0
1716938100000|2024-05-28 23:15:00|57.23|54.83|57.16|54.76|57.23|54.83|57.16|54.76|0
1716938400000|2024-05-28 23:20:00|57.12|54.72|57.11|54.71|57.12|54.72|57.09|54.69|0
1716938700000|2024-05-28 23:25:00|57.12|54.72|57.16|54.76|57.16|54.76|57.09|54.69|0
1716939000000|2024-05-28 23:30:00|57.17|54.77|57.12|54.72|57.17|54.77|57.1|54.7|0
1716939300000|2024-05-28 23:35:00|57.1|54.7|57.12|54.72|57.12|54.72|57.08|54.68|0
1716939600000|2024-05-28 23:40:00|57.14|54.74|57.15|54.75|57.15|54.75|57.12|54.72|0
1716939900000|2024-05-28 23:45:00|57.14|54.74|57.22|54.82|57.22|54.82|57.14|54.74|0
1716940200000|2024-05-28 23:50:00|57.26|54.86|57.47|55.07|57.47|55.07|57.26|54.86|0
1716940500000|2024-05-28 23:55:00|57.5|55.1|57.5|55.1|57.61|55.21|57.5|55.1|0
1716940800000|2024-05-29 00:00:00|57.47|55.07|57.41|55.01|57.54|55.14|57.36|54.96|0
1716941100000|2024-05-29 00:05:00|57.43|55.03|57.52|55.12|57.57|55.17|57.36|54.96|0
1716941400000|2024-05-29 00:10:00|57.53|55.13|57.53|55.13|57.71|55.31|57.53|55.13|0
1716941700000|2024-05-29 00:15:00|57.5|55.1|57.5|55.1|57.53|55.13|57.43|55.03|0
1716942000000|2024-05-29 00:20:00|57.46|55.06|57.49|55.09|57.49|55.09|57.42|55.02|0
1716942300000|2024-05-29 00:25:00|57.53|55.13|57.53|55.13|57.6|55.2|57.48|55.08|0
1716942600000|2024-05-29 00:30:00|57.49|55.09|57.67|55.27|57.7|55.3|57.49|55.09|0
1716942900000|2024-05-29 00:35:00|57.69|55.29|57.88|55.48|57.88|55.48|57.67|55.27|0
1716943200000|2024-05-29 00:40:00|57.91|55.51|58.11|55.71|58.32|55.92|57.88|55.48|0
1716943500000|2024-05-29 00:45:00|58.13|55.73|57.95|55.55|58.16|55.76|57.91|55.51|0
1716943800000|2024-05-29 00:50:00|57.91|55.51|59.08|56.68|59.16|56.76|57.88|55.48|0
1716944100000|2024-05-29 00:55:00|59.12|56.72|59.1|56.7|59.19|56.79|59.01|56.61|0
1716944400000|2024-05-29 01:00:00|59.08|56.68|59.15|56.75|59.19|56.79|59.01|56.61|0
1716944700000|2024-05-29 01:05:00|59.12|56.72|59.19|56.79|59.22|56.82|59.04|56.64|0
1716945000000|2024-05-29 01:10:00|59.15|56.75|59.22|56.82|59.22|56.82|59.11|56.71|0
1716945300000|2024-05-29 01:15:00|59.19|56.79|59.08|56.68|59.26|56.86|59.04|56.64|0
1716945600000|2024-05-29 01:20:00|59.11|56.71|59.04|56.64|59.26|56.86|59.04|56.64|0
1716945900000|2024-05-29 01:25:00|59|56.6|59.02|56.62|59.02|56.62|58.89|56.49|0
1716946200000|2024-05-29 01:30:00|59.04|56.64|59.11|56.71|59.18|56.78|58.96|56.56|0
1716946500000|2024-05-29 01:35:00|59.13|56.73|59.34|56.94|59.36|56.96|59.13|56.73|0
1716946800000|2024-05-29 01:40:00|59.32|56.92|59.29|56.89|59.43|57.03|59.25|56.85|0
1716947100000|2024-05-29 01:45:00|59.25|56.85|59.1|56.7|59.25|56.85|59.1|56.7|0
1716947400000|2024-05-29 01:50:00|59.14|56.74|58.99|56.59|59.18|56.78|58.92|56.52|0
1716947700000|2024-05-29 01:55:00|59.03|56.63|59.1|56.7|59.21|56.81|58.99|56.59|0
1716948000000|2024-05-29 02:00:00|59.12|56.72|59.17|56.77|59.21|56.81|59.06|56.66|0
1716948300000|2024-05-29 02:05:00|59.21|56.81|59.17|56.77|59.28|56.88|59.17|56.77|0
1716948600000|2024-05-29 02:10:00|59.13|56.73|59.02|56.62|59.17|56.77|58.99|56.59|0
1716948900000|2024-05-29 02:15:00|58.99|56.59|59.13|56.73|59.17|56.77|58.95|56.55|0
1716949200000|2024-05-29 02:20:00|59.15|56.75|59.13|56.73|59.17|56.77|59.06|56.66|0
1716949500000|2024-05-29 02:25:00|59.09|56.69|59.06|56.66|59.13|56.73|59.06|56.66|0
1716949800000|2024-05-29 02:30:00|59.02|56.62|59.11|56.71|59.2|56.8|59.02|56.62|0
1716950100000|2024-05-29 02:35:00|59.09|56.69|59.23|56.83|59.25|56.85|59.09|56.69|0
1716950400000|2024-05-29 02:40:00|59.2|56.8|59.38|56.98|59.41|57.01|59.2|56.8|0
1716950700000|2024-05-29 02:45:00|59.34|56.94|59.45|57.05|59.45|57.05|59.3|56.9|0
1716951000000|2024-05-29 02:50:00|59.47|57.07|59.52|57.12|59.61|57.21|59.47|57.07|0
1716951300000|2024-05-29 02:55:00|59.48|57.08|59.7|57.3|59.73|57.33|59.48|57.08|0
1716951600000|2024-05-29 03:00:00|59.66|57.26|59.7|57.3|59.77|57.37|59.66|57.26|0
1716951900000|2024-05-29 03:05:00|59.73|57.33|59.84|57.44|59.88|57.48|59.7|57.3|0
1716952200000|2024-05-29 03:10:00|59.86|57.46|59.88|57.48|59.95|57.55|59.8|57.4|0
1716952500000|2024-05-29 03:15:00|59.84|57.44|59.98|57.58|60.02|57.62|59.84|57.44|0
1716952800000|2024-05-29 03:20:00|60.09|57.69|60.02|57.62|60.09|57.69|59.95|57.55|0
1716953100000|2024-05-29 03:25:00|60.06|57.66|60.13|57.73|60.24|57.84|60.02|57.62|0
1716953400000|2024-05-29 03:30:00|60.15|57.75|60.09|57.69|60.16|57.76|60.05|57.65|0
1716953700000|2024-05-29 03:35:00|60.05|57.65|60.09|57.69|60.13|57.73|60.02|57.62|0
1716954000000|2024-05-29 03:40:00|60.12|57.72|60.12|57.72|60.16|57.76|60.09|57.69|0
1716954300000|2024-05-29 03:45:00|60.16|57.76|60.08|57.68|60.16|57.76|60.05|57.65|0
1716954600000|2024-05-29 03:50:00|60.05|57.65|60.01|57.61|60.08|57.68|60.01|57.61|0
1716954900000|2024-05-29 03:55:00|60.05|57.65|60.01|57.61|60.05|57.65|60.01|57.61|0
1716955200000|2024-05-29 04:00:00|60.04|57.64|60.04|57.64|60.04|57.64|60.01|57.61|0
1716955500000|2024-05-29 04:05:00|60.08|57.68|60.04|57.64|60.08|57.68|60.04|57.64|0
1716955800000|2024-05-29 04:10:00|60.08|57.68|60|57.6|60.12|57.72|59.97|57.57|0
1716956100000|2024-05-29 04:15:00|59.99|57.59|59.93|57.53|60|57.6|59.86|57.46|0
1716956400000|2024-05-29 04:20:00|59.91|57.51|59.86|57.46|59.93|57.53|59.78|57.38|0
1716956700000|2024-05-29 04:25:00|59.82|57.42|59.75|57.35|59.82|57.42|59.75|57.35|0
1716957000000|2024-05-29 04:30:00|59.74|57.34|59.74|57.34|59.78|57.38|59.74|57.34|0
1716957300000|2024-05-29 04:35:00|59.78|57.38|59.71|57.31|59.78|57.38|59.71|57.31|0
1716957600000|2024-05-29 04:40:00|59.67|57.27|59.7|57.3|59.71|57.31|59.67|57.27|0
1716957900000|2024-05-29 04:45:00|59.74|57.34|59.81|57.41|59.81|57.41|59.74|57.34|0
1716958200000|2024-05-29 04:50:00|59.78|57.38|59.85|57.45|59.85|57.45|59.78|57.38|0
1716958500000|2024-05-29 04:55:00|59.81|57.41|59.66|57.26|59.85|57.45|59.63|57.23|0
1716958800000|2024-05-29 05:00:00|59.63|57.23|59.74|57.34|59.75|57.35|59.63|57.23|0
1716959100000|2024-05-29 05:05:00|59.72|57.32|59.63|57.23|59.74|57.34|59.55|57.15|0
1716959400000|2024-05-29 05:10:00|59.66|57.26|59.73|57.33|59.73|57.33|59.66|57.26|0
1716959700000|2024-05-29 05:15:00|59.72|57.32|59.77|57.37|59.77|57.37|59.66|57.26|0
1716960000000|2024-05-29 05:20:00|59.73|57.33|59.91|57.51|59.91|57.51|59.73|57.33|0
1716960300000|2024-05-29 05:25:00|59.88|57.48|60.2|57.8|60.2|57.8|59.88|57.48|0
1716960600000|2024-05-29 05:30:00|60.17|57.77|60.42|58.02|60.86|58.46|60.17|57.77|0
1716960900000|2024-05-29 05:35:00|60.44|58.04|60.57|58.17|60.6|58.2|60.38|57.98|0
1716961200000|2024-05-29 05:40:00|60.6|58.2|60.53|58.13|60.68|58.28|60.49|58.09|0
1716961500000|2024-05-29 05:45:00|60.49|58.09|60.38|57.98|60.64|58.24|60.38|57.98|0
1716961800000|2024-05-29 05:50:00|60.44|58.04|60.56|58.16|60.6|58.2|60.38|57.98|0
1716962100000|2024-05-29 05:55:00|60.6|58.2|60.93|58.53|61|58.6|60.6|58.2|0
1716962400000|2024-05-29 06:00:00|60.89|58.49|60.74|58.34|61.3|58.9|60.6|58.2|0
1716962700000|2024-05-29 06:05:00|60.78|58.38|60.82|58.42|60.96|58.56|60.71|58.31|0
1716963000000|2024-05-29 06:10:00|60.78|58.38|60.81|58.41|60.89|58.49|60.7|58.3|0
1716963300000|2024-05-29 06:15:00|60.85|58.45|60.8|58.4|60.89|58.49|60.7|58.3|0
1716963600000|2024-05-29 06:20:00|60.81|58.41|60.7|58.3|60.85|58.45|60.66|58.26|0
1716963900000|2024-05-29 06:25:00|60.66|58.26|60.44|58.04|60.66|58.26|60.41|58.01|0
1716964200000|2024-05-29 06:30:00|60.42|58.02|60.18|57.78|60.55|58.15|60.18|57.78|0
1716964500000|2024-05-29 06:35:00|60.15|57.75|60.26|57.86|60.37|57.97|60.15|57.75|0
1716964800000|2024-05-29 06:40:00|60.24|57.84|60.36|57.96|60.44|58.04|60.18|57.78|0
1716965100000|2024-05-29 06:45:00|60.4|58|60.24|57.84|60.4|58|60.18|57.78|0
1716965400000|2024-05-29 06:50:00|60.22|57.82|60.25|57.85|60.27|57.87|60.11|57.71|0
1716965700000|2024-05-29 06:55:00|60.21|57.81|60.29|57.89|60.36|57.96|60.2|57.8|0
1716966000000|2024-05-29 07:00:00|60.21|57.81|60.23|57.83|60.32|57.92|60.1|57.7|0
1716966300000|2024-05-29 07:05:00|60.21|57.81|60.69|58.29|60.8|58.4|60.14|57.74|0
1716966600000|2024-05-29 07:10:00|60.73|58.33|60.25|57.85|60.87|58.47|60.19|57.79|0
1716966900000|2024-05-29 07:15:00|60.17|57.77|60.02|57.62|60.21|57.81|59.99|57.59|0
1716967200000|2024-05-29 07:20:00|60.06|57.66|60.17|57.77|60.17|57.77|60.02|57.62|0
1716967500000|2024-05-29 07:25:00|60.21|57.81|60.57|58.17|60.68|58.28|60.13|57.73|0
1716967800000|2024-05-29 07:30:00|60.61|58.21|61.39|58.99|61.46|59.06|60.61|58.21|0
1716968100000|2024-05-29 07:35:00|61.42|59.02|61.23|58.83|61.44|59.04|61.12|58.72|0
1716968400000|2024-05-29 07:40:00|61.2|58.8|61.08|58.68|61.27|58.87|61.05|58.65|0
1716968700000|2024-05-29 07:45:00|61.05|58.65|61.01|58.61|61.2|58.8|60.9|58.5|0
1716969000000|2024-05-29 07:50:00|61.05|58.65|61.53|59.13|61.6|59.2|61.05|58.65|0
1716969300000|2024-05-29 07:55:00|61.49|59.09|61.45|59.05|61.49|59.09|61.23|58.83|0
1716969600000|2024-05-29 08:00:00|61.25|58.85|60.58|58.18|61.3|58.9|59.58|57.18|0
1716969900000|2024-05-29 08:05:00|60.62|58.22|61.5|59.1|61.58|59.18|60.54|58.14|0
1716970200000|2024-05-29 08:10:00|61.43|59.03|61.65|59.25|61.92|59.52|61.43|59.03|0
1716970500000|2024-05-29 08:15:00|61.69|59.29|61.69|59.29|61.8|59.4|61.35|58.95|0
1716970800000|2024-05-29 08:20:00|61.65|59.25|61.5|59.1|61.73|59.33|61.24|58.84|0
1716971100000|2024-05-29 08:25:00|61.46|59.06|61.31|58.91|61.46|59.06|61.16|58.76|0
1716971400000|2024-05-29 08:30:00|61.29|58.89|61.8|59.4|61.83|59.43|61.29|58.89|0
1716971700000|2024-05-29 08:35:00|61.76|59.36|61.42|59.02|61.76|59.36|61.38|58.98|0
1716972000000|2024-05-29 08:40:00|61.5|59.1|61.83|59.43|61.83|59.43|61.42|59.02|0
1716972300000|2024-05-29 08:45:00|61.87|59.47|61.9|59.5|62.06|59.66|61.76|59.36|0
1716972600000|2024-05-29 08:50:00|61.89|59.49|61.42|59.02|61.9|59.5|61.38|58.98|0
1716972900000|2024-05-29 08:55:00|61.38|58.98|61.6|59.2|61.6|59.2|61.19|58.79|0
1716973200000|2024-05-29 09:00:00|61.56|59.16|61.71|59.31|61.75|59.35|61.34|58.94|0
1716973500000|2024-05-29 09:05:00|61.73|59.33|61.75|59.35|61.97|59.57|61.68|59.28|0
1716973800000|2024-05-29 09:10:00|61.71|59.31|61.93|59.53|61.99|59.59|61.67|59.27|0
1716974100000|2024-05-29 09:15:00|61.97|59.57|61.9|59.5|61.97|59.57|61.63|59.23|0
1716974400000|2024-05-29 09:20:00|61.86|59.46|62.35|59.95|62.38|59.98|61.86|59.46|0
1716974700000|2024-05-29 09:25:00|62.42|60.02|62.23|59.83|62.42|60.02|62.08|59.68|0
1716975000000|2024-05-29 09:30:00|62.21|59.81|62.33|59.93|62.38|59.98|62.16|59.76|0
1716975300000|2024-05-29 09:35:00|62.34|59.94|62.27|59.87|62.57|60.17|62.27|59.87|0
1716975600000|2024-05-29 09:40:00|62.23|59.83|62.21|59.81|62.27|59.87|62.08|59.68|0
1716975900000|2024-05-29 09:45:00|62.23|59.83|62.23|59.83|62.34|59.94|62.11|59.71|0
1716976200000|2024-05-29 09:50:00|62.19|59.79|61.92|59.52|62.19|59.79|61.85|59.45|0
1716976500000|2024-05-29 09:55:00|61.89|59.49|62.03|59.63|62.07|59.67|61.88|59.48|0
1716976800000|2024-05-29 10:00:00|62.07|59.67|62.18|59.78|62.22|59.82|62|59.6|0
1716977100000|2024-05-29 10:05:00|62.15|59.75|61.99|59.59|62.18|59.78|61.84|59.44|0
1716977400000|2024-05-29 10:10:00|61.98|59.58|61.73|59.33|62.07|59.67|61.69|59.29|0
1716977700000|2024-05-29 10:15:00|61.77|59.37|61.65|59.25|61.84|59.44|61.62|59.22|0
1716978000000|2024-05-29 10:20:00|61.69|59.29|61.58|59.18|61.69|59.29|61.58|59.18|0
1716978300000|2024-05-29 10:25:00|61.61|59.21|61.8|59.4|61.84|59.44|61.61|59.21|0
1716978600000|2024-05-29 10:30:00|61.76|59.36|61.69|59.29|61.91|59.51|61.69|59.29|0
1716978900000|2024-05-29 10:35:00|61.65|59.25|61.87|59.47|61.91|59.51|61.65|59.25|0
1716979200000|2024-05-29 10:40:00|61.91|59.51|62.1|59.7|62.17|59.77|61.91|59.51|0
1716979500000|2024-05-29 10:45:00|62.13|59.73|61.98|59.58|62.21|59.81|61.98|59.58|0
1716979800000|2024-05-29 10:50:00|61.94|59.54|62.02|59.62|62.02|59.62|61.83|59.43|0
1716980100000|2024-05-29 10:55:00|62.06|59.66|62.05|59.65|62.09|59.69|61.87|59.47|0
1716980400000|2024-05-29 11:00:00|62.09|59.69|62.13|59.73|62.13|59.73|61.9|59.5|0
1716980700000|2024-05-29 11:05:00|62.17|59.77|62.24|59.84|62.24|59.84|62.09|59.69|0
1716981000000|2024-05-29 11:10:00|62.2|59.8|62.39|59.99|62.39|59.99|61.94|59.54|0
1716981300000|2024-05-29 11:15:00|62.35|59.95|62.46|60.06|62.62|60.22|62.2|59.8|0
1716981600000|2024-05-29 11:20:00|62.43|60.03|62.39|59.99|62.61|60.21|62.39|59.99|0
1716981900000|2024-05-29 11:25:00|62.35|59.95|62.46|60.06|62.69|60.29|62.31|59.91|0
1716982200000|2024-05-29 11:30:00|62.5|60.1|62.18|59.78|62.5|60.1|62.12|59.72|0
1716982500000|2024-05-29 11:35:00|62.2|59.8|62.06|59.66|62.2|59.8|62.04|59.64|0
1716982800000|2024-05-29 11:40:00|62.08|59.68|61.85|59.45|62.19|59.79|61.78|59.38|0
1716983100000|2024-05-29 11:45:00|61.89|59.49|61.74|59.34|61.89|59.49|61.7|59.3|0
1716983400000|2024-05-29 11:50:00|61.78|59.38|61.81|59.41|61.85|59.45|61.55|59.15|0
1716983700000|2024-05-29 11:55:00|61.78|59.38|62|59.6|62.11|59.71|61.78|59.38|0
1716984000000|2024-05-29 12:00:00|61.96|59.56|62.07|59.67|62.26|59.86|61.74|59.34|0
1716984300000|2024-05-29 12:05:00|62.04|59.64|61.66|59.26|62.17|59.77|61.55|59.15|0
1716984600000|2024-05-29 12:10:00|61.68|59.28|61.55|59.15|61.77|59.37|61.55|59.15|0
1716984900000|2024-05-29 12:15:00|61.51|59.11|61.47|59.07|61.58|59.18|61.36|58.96|0
1716985200000|2024-05-29 12:20:00|61.51|59.11|61.88|59.48|61.88|59.48|61.51|59.11|0
1716985500000|2024-05-29 12:25:00|61.92|59.52|62.18|59.78|62.26|59.86|61.84|59.44|0
1716985800000|2024-05-29 12:30:00|62.22|59.82|62.52|60.12|62.59|60.19|62.18|59.78|0
1716986100000|2024-05-29 12:35:00|62.56|60.16|63.13|60.73|63.16|60.76|62.56|60.16|0
1716986400000|2024-05-29 12:40:00|63.16|60.76|62.89|60.49|63.16|60.76|62.89|60.49|0
1716986700000|2024-05-29 12:45:00|62.93|60.53|63.01|60.61|63.12|60.72|62.74|60.34|0
1716987000000|2024-05-29 12:50:00|63.03|60.63|62.93|60.53|63.08|60.68|62.74|60.34|0
1716987300000|2024-05-29 12:55:00|62.89|60.49|63.08|60.68|63.12|60.72|62.85|60.45|0
1716987600000|2024-05-29 13:00:00|63.04|60.64|63.31|60.91|63.39|60.99|63.04|60.64|0
1716987900000|2024-05-29 13:05:00|63.27|60.87|63.46|61.06|63.5|61.1|63.19|60.79|0
1716988200000|2024-05-29 13:10:00|63.38|60.98|63.11|60.71|63.38|60.98|63.02|60.62|0
1716988500000|2024-05-29 13:15:00|63.15|60.75|63.53|61.13|63.54|61.14|63.15|60.75|0
1716988800000|2024-05-29 13:20:00|63.5|61.1|63.38|60.98|63.53|61.13|63.27|60.87|0
1716989100000|2024-05-29 13:25:00|63.42|61.02|63.61|61.21|63.65|61.25|63.38|60.98|0
1716989400000|2024-05-29 13:30:00|63.65|61.25|63.9|61.5|64.17|61.77|62.19|59.79|0
1716989700000|2024-05-29 13:35:00|63.93|61.53|63.55|61.15|64.24|61.84|63.55|61.15|0
1716990000000|2024-05-29 13:40:00|63.62|61.22|64.12|61.72|64.2|61.8|63.62|61.22|0
1716990300000|2024-05-29 13:45:00|64.16|61.76|63.81|61.41|64.24|61.84|63.66|61.26|0
1716990600000|2024-05-29 13:50:00|63.78|61.38|63.24|60.84|63.85|61.45|62.97|60.57|0
1716990900000|2024-05-29 13:55:00|63.28|60.88|63.43|61.03|63.54|61.14|63.12|60.72|0
1716991200000|2024-05-29 14:00:00|63.47|61.07|63.35|60.95|63.58|61.18|62.97|60.57|0
1716991500000|2024-05-29 14:05:00|63.31|60.91|63.42|61.02|63.73|61.33|62.97|60.57|0
1716991800000|2024-05-29 14:10:00|63.31|60.91|63.12|60.72|63.42|61.02|62.97|60.57|0
1716992100000|2024-05-29 14:15:00|63.08|60.68|61.71|59.31|63.12|60.72|61.64|59.24|0
1716992400000|2024-05-29 14:20:00|61.75|59.35|61.48|59.08|62.62|60.22|61.45|59.05|0
1716992700000|2024-05-29 14:25:00|61.45|59.05|61.37|58.97|61.56|59.16|61.03|58.63|0
1716993000000|2024-05-29 14:30:00|61.29|58.89|61.11|58.71|61.33|58.93|60.92|58.52|0
1716993300000|2024-05-29 14:35:00|61.07|58.67|60.62|58.22|61.11|58.71|60.51|58.11|0
1716993600000|2024-05-29 14:40:00|60.66|58.26|61.05|58.65|61.07|58.67|60.62|58.22|0
1716993900000|2024-05-29 14:45:00|61.07|58.67|60.81|58.41|61.22|58.82|60.73|58.33|0
1716994200000|2024-05-29 14:50:00|60.77|58.37|61.1|58.7|61.29|58.89|60.62|58.22|0
1716994500000|2024-05-29 14:55:00|61.06|58.66|60.88|58.48|61.4|59|60.84|58.44|0
1716994800000|2024-05-29 15:00:00|60.95|58.55|61.21|58.81|61.44|59.04|60.84|58.44|0
1716995100000|2024-05-29 15:05:00|61.25|58.85|61.88|59.48|61.92|59.52|61.17|58.77|0
1716995400000|2024-05-29 15:10:00|61.92|59.52|62.18|59.78|62.3|59.9|61.77|59.37|0
1716995700000|2024-05-29 15:15:00|62.15|59.75|62.03|59.63|62.34|59.94|61.96|59.56|0
1716996000000|2024-05-29 15:20:00|62.07|59.67|61.5|59.1|62.07|59.67|61.5|59.1|0
1716996300000|2024-05-29 15:25:00|61.54|59.14|61.11|58.71|61.91|59.51|60.89|58.49|0
1716996600000|2024-05-29 15:30:00|61.15|58.75|61.41|59.01|61.56|59.16|61.15|58.75|0
1716996900000|2024-05-29 15:35:00|61.37|58.97|61|58.6|61.45|59.05|60.81|58.41|0
1716997200000|2024-05-29 15:40:00|61.04|58.64|61.15|58.75|61.41|59.01|60.92|58.52|0
1716997500000|2024-05-29 15:45:00|61.22|58.82|61.44|59.04|61.6|59.2|61.18|58.78|0
1716997800000|2024-05-29 15:50:00|61.41|59.01|60.96|58.56|61.41|59.01|60.96|58.56|0
1716998100000|2024-05-29 15:55:00|60.92|58.52|60.96|58.56|61.18|58.78|60.77|58.37|0
1716998400000|2024-05-29 16:00:00|60.99|58.59|61.44|59.04|61.63|59.23|60.99|58.59|0
1716998700000|2024-05-29 16:05:00|61.48|59.08|61.36|58.96|61.55|59.15|61.29|58.89|0
1716999000000|2024-05-29 16:10:00|61.44|59.04|61.78|59.38|61.78|59.38|61.33|58.93|0
1716999300000|2024-05-29 16:15:00|61.81|59.41|61.1|58.7|61.81|59.41|61.1|58.7|0
1716999600000|2024-05-29 16:20:00|61.14|58.74|60.84|58.44|61.17|58.77|60.72|58.32|0
1716999900000|2024-05-29 16:25:00|60.8|58.4|60.61|58.21|60.91|58.51|60.46|58.06|0
1717000200000|2024-05-29 16:30:00|60.57|58.17|60.57|58.17|60.87|58.47|60.46|58.06|0
1717000500000|2024-05-29 16:35:00|60.61|58.21|60.28|57.88|60.68|58.28|60.09|57.69|0
1717000800000|2024-05-29 16:40:00|60.24|57.84|60.64|58.24|60.72|58.32|60.24|57.84|0
1717001100000|2024-05-29 16:45:00|60.68|58.28|60.42|58.02|60.68|58.28|60.24|57.84|0
1717001400000|2024-05-29 16:50:00|60.38|57.98|60.12|57.72|60.38|57.98|59.9|57.5|0
1717001700000|2024-05-29 16:55:00|60.09|57.69|60.16|57.76|60.23|57.83|59.94|57.54|0
1717002000000|2024-05-29 17:00:00|60.27|57.87|60.82|58.42|61.05|58.65|60.05|57.65|0
1717002300000|2024-05-29 17:05:00|60.86|58.46|60.67|58.27|61.2|58.8|60.49|58.09|0
1717002600000|2024-05-29 17:10:00|60.71|58.31|61.08|58.68|61.08|58.68|60.53|58.13|0
1717002900000|2024-05-29 17:15:00|61.16|58.76|61.16|58.76|61.27|58.87|60.93|58.53|0
1717003200000|2024-05-29 17:20:00|61.19|58.79|60.89|58.49|61.23|58.83|60.71|58.31|0
1717003500000|2024-05-29 17:25:00|60.86|58.46|60.41|58.01|61.04|58.64|60.37|57.97|0
1717003800000|2024-05-29 17:30:00|60.45|58.05|60.97|58.57|61|58.6|60.41|58.01|0
1717004100000|2024-05-29 17:35:00|61.04|58.64|61.23|58.83|61.53|59.13|60.93|58.53|0
1717004400000|2024-05-29 17:40:00|61.19|58.79|61.34|58.94|61.56|59.16|61.04|58.64|0
1717004700000|2024-05-29 17:45:00|61.3|58.9|61.07|58.67|61.37|58.97|61.07|58.67|0
1717005000000|2024-05-29 17:50:00|61.11|58.71|60.14|57.74|61.11|58.71|60.11|57.71|0
1717005300000|2024-05-29 17:55:00|60.18|57.78|60.29|57.89|60.44|58.04|59.99|57.59|0
1717005600000|2024-05-29 18:00:00|60.25|57.85|60.29|57.89|60.51|58.11|60.1|57.7|0
1717005900000|2024-05-29 18:05:00|60.32|57.92|60.21|57.81|60.55|58.15|60.1|57.7|0
1717006200000|2024-05-29 18:10:00|60.18|57.78|60.32|57.92|60.51|58.11|60.1|57.7|0
1717006500000|2024-05-29 18:15:00|60.4|58|60.62|58.22|60.73|58.33|60.36|57.96|0
1717006800000|2024-05-29 18:20:00|60.58|58.18|60.54|58.14|60.76|58.36|60.51|58.11|0
1717007100000|2024-05-29 18:25:00|60.47|58.07|60.87|58.47|60.88|58.48|60.39|57.99|0
1717007400000|2024-05-29 18:30:00|60.91|58.51|61.1|58.7|61.32|58.92|60.8|58.4|0
1717007700000|2024-05-29 18:35:00|61.06|58.66|61.32|58.92|61.43|59.03|60.91|58.51|0
1717008000000|2024-05-29 18:40:00|61.36|58.96|60.87|58.47|61.4|59|60.54|58.14|0
1717008300000|2024-05-29 18:45:00|60.95|58.55|61.51|59.11|61.66|59.26|60.95|58.55|0
1717008600000|2024-05-29 18:50:00|61.47|59.07|61.32|58.92|61.66|59.26|61.28|58.88|0
1717008900000|2024-05-29 18:55:00|61.35|58.95|61.5|59.1|61.62|59.22|61.09|58.69|0
1717009200000|2024-05-29 19:00:00|61.47|59.07|61.31|58.91|61.47|59.07|61.13|58.73|0
1717009500000|2024-05-29 19:05:00|61.28|58.88|61.46|59.06|61.61|59.21|61.09|58.69|0
1717009800000|2024-05-29 19:10:00|61.5|59.1|61.09|58.69|61.73|59.33|61.01|58.61|0
1717010100000|2024-05-29 19:15:00|61.05|58.65|61.05|58.65|61.2|58.8|60.9|58.5|0
1717010400000|2024-05-29 19:20:00|61.08|58.68|60.45|58.05|61.08|58.68|60.45|58.05|0
1717010700000|2024-05-29 19:25:00|60.41|58.01|59.98|57.58|60.45|58.05|59.5|57.1|0
1717011000000|2024-05-29 19:30:00|60.02|57.62|59.98|57.58|60.42|58.02|59.9|57.5|0
1717011300000|2024-05-29 19:35:00|60.05|57.65|59.57|57.17|60.09|57.69|59.46|57.06|0
1717011600000|2024-05-29 19:40:00|59.61|57.21|60.16|57.76|60.27|57.87|59.61|57.21|0
1717011900000|2024-05-29 19:45:00|60.12|57.72|60.6|58.2|60.61|58.21|60.05|57.65|0
1717012200000|2024-05-29 19:50:00|60.49|58.09|61.5|59.1|61.62|59.22|60.49|58.09|0
1717012500000|2024-05-29 19:55:00|61.54|59.14|61.46|59.06|61.84|59.44|61.43|59.03|0
1717012800000|2024-05-29 20:00:00|61.05|58.65|61.84|59.44|61.84|59.44|60.94|58.54|0
1717013100000|2024-05-29 20:05:00|61.88|59.48|62.11|59.71|62.18|59.78|61.8|59.4|0
1717013400000|2024-05-29 20:10:00|62.07|59.67|62.1|59.7|62.33|59.93|62.03|59.63|0
1717013700000|2024-05-29 20:15:00|62.14|59.74|62.18|59.78|62.33|59.93|62.07|59.67|0
1717014000000|2024-05-29 20:20:00|62.14|59.74|62.72|60.32|62.72|60.32|61.03|58.63|0
1717014300000|2024-05-29 20:25:00|62.68|60.28|63.26|60.86|63.53|61.13|62.68|60.28|0
1717014600000|2024-05-29 20:30:00|63.22|60.82|63.1|60.7|63.3|60.9|63.1|60.7|0
1717014900000|2024-05-29 20:35:00|63.06|60.66|62.95|60.55|63.06|60.66|62.72|60.32|0
1717015200000|2024-05-29 20:40:00|62.99|60.59|63.18|60.78|63.25|60.85|62.99|60.59|0
1717015500000|2024-05-29 20:45:00|63.22|60.82|63.64|61.24|63.68|61.28|63.18|60.78|0
1717015800000|2024-05-29 20:50:00|63.6|61.2|63.99|61.59|64.18|61.78|63.6|61.2|0
1717016100000|2024-05-29 20:55:00|63.95|61.55|63.97|61.57|64.03|61.63|63.93|61.53|0
1717016400000|2024-05-29 21:00:00|63.94|61.54|64.11|61.71|64.15|61.75|63.91|61.51|0
1717016700000|2024-05-29 21:05:00|64.12|61.72|64.13|61.73|64.19|61.79|64.12|61.72|0
1717017000000|2024-05-29 21:10:00|64.16|61.76|63.98|61.58|64.16|61.76|63.98|61.58|0
1717017300000|2024-05-29 21:15:00|63.99|61.59|63.97|61.57|64|61.6|63.97|61.57|0
1717017600000|2024-05-29 21:20:00|64.02|61.62|63.96|61.56|64.05|61.65|63.96|61.56|0
1717017900000|2024-05-29 21:25:00|63.95|61.55|63.92|61.52|63.96|61.56|63.89|61.49|0
1717018200000|2024-05-29 21:30:00|63.89|61.49|63.91|61.51|63.92|61.52|63.86|61.46|0
1717018500000|2024-05-29 21:35:00|63.92|61.52|63.87|61.47|63.92|61.52|63.87|61.47|0
1717018800000|2024-05-29 21:40:00|63.88|61.48|64.02|61.62|64.02|61.62|63.87|61.47|0
1717019100000|2024-05-29 21:45:00|64.01|61.61|64.02|61.62|64.02|61.62|64.01|61.61|0
1717019400000|2024-05-29 21:50:00|64.03|61.63|64.07|61.67|64.07|61.67|64.03|61.63|0
1717019700000|2024-05-29 21:55:00|64.06|61.66|64.04|61.64|64.06|61.66|63.86|61.46|0
1717020000000|2024-05-29 22:00:00|63.68|61.28|63.5|61.1|63.68|61.28|63.39|60.99|0
1717020300000|2024-05-29 22:05:00|63.54|61.14|63.62|61.22|63.81|61.41|63.46|61.06|0
1717020600000|2024-05-29 22:10:00|63.65|61.25|63.65|61.25|63.65|61.25|63.54|61.14|0
1717020900000|2024-05-29 22:15:00|63.63|61.23|63.65|61.25|63.69|61.29|63.61|61.21|0
1717021200000|2024-05-29 22:20:00|63.69|61.29|63.73|61.33|63.73|61.33|63.57|61.17|0
1717021500000|2024-05-29 22:25:00|63.77|61.37|63.77|61.37|63.88|61.48|63.77|61.37|0
1717021800000|2024-05-29 22:30:00|63.8|61.4|64.04|61.64|64.04|61.64|63.8|61.4|0
1717022100000|2024-05-29 22:35:00|64.08|61.68|64.23|61.83|64.35|61.95|64.04|61.64|0
1717022400000|2024-05-29 22:40:00|64.27|61.87|64.43|62.03|64.47|62.07|64.27|61.87|0
1717022700000|2024-05-29 22:45:00|64.46|62.06|64.54|62.14|64.58|62.18|64.42|62.02|0
1717023000000|2024-05-29 22:50:00|64.5|62.1|64.42|62.02|64.5|62.1|64.38|61.98|0
1717023300000|2024-05-29 22:55:00|64.4|62|64.34|61.94|64.42|62.02|64.34|61.94|0
1717023600000|2024-05-29 23:00:00|64.38|61.98|64.42|62.02|64.46|62.06|64.34|61.94|0
1717023900000|2024-05-29 23:05:00|64.46|62.06|64.61|62.21|64.61|62.21|64.42|62.02|0
1717024200000|2024-05-29 23:10:00|64.57|62.17|64.57|62.17|64.61|62.21|64.5|62.1|0
1717024500000|2024-05-29 23:15:00|64.53|62.13|64.3|61.9|64.57|62.17|64.22|61.82|0
1717024800000|2024-05-29 23:20:00|64.26|61.86|64.37|61.97|64.41|62.01|64.26|61.86|0
1717025100000|2024-05-29 23:25:00|64.39|61.99|64.81|62.41|64.81|62.41|64.37|61.97|0
1717025400000|2024-05-29 23:30:00|64.88|62.48|64.69|62.29|65|62.6|64.69|62.29|0
1717025700000|2024-05-29 23:35:00|64.72|62.32|64.8|62.4|64.8|62.4|64.69|62.29|0
1717026000000|2024-05-29 23:40:00|64.78|62.38|64.64|62.24|64.8|62.4|64.6|62.2|0
1717026300000|2024-05-29 23:45:00|64.6|62.2|64.48|62.08|64.6|62.2|64.45|62.05|0
1717026600000|2024-05-29 23:50:00|64.45|62.05|64.44|62.04|64.48|62.08|64.4|62|0
1717026900000|2024-05-29 23:55:00|64.37|61.97|64.4|62|64.44|62.04|64.33|61.93|0
1717027200000|2024-05-30 00:00:00|64.36|61.96|64.62|62.22|64.68|62.28|64.36|61.96|0
1717027500000|2024-05-30 00:05:00|64.68|62.28|64.6|62.2|64.72|62.32|64.32|61.92|0
1717027800000|2024-05-30 00:10:00|64.64|62.24|64.28|61.88|64.64|62.24|64.28|61.88|0
1717028100000|2024-05-30 00:15:00|64.32|61.92|64.48|62.08|64.52|62.12|64.32|61.92|0
1717028400000|2024-05-30 00:20:00|64.51|62.11|64.32|61.92|64.51|62.11|64.28|61.88|0
1717028700000|2024-05-30 00:25:00|64.36|61.96|64.36|61.96|64.43|62.03|64.32|61.92|0
1717029000000|2024-05-30 00:30:00|64.38|61.98|64.96|62.56|65|62.6|64.38|61.98|0
1717029300000|2024-05-30 00:35:00|65|62.6|65.15|62.75|65.23|62.83|65|62.6|0
1717029600000|2024-05-30 00:40:00|65.19|62.79|65.25|62.85|65.31|62.91|65.11|62.71|0
1717029900000|2024-05-30 00:45:00|65.27|62.87|65.23|62.83|65.27|62.87|65.15|62.75|0
1717030200000|2024-05-30 00:50:00|65.19|62.79|65.23|62.83|65.27|62.87|65.11|62.71|0
1717030500000|2024-05-30 00:55:00|65.25|62.85|65.3|62.9|65.34|62.94|65.19|62.79|0
1717030800000|2024-05-30 01:00:00|65.29|62.89|65.15|62.75|65.38|62.98|65.15|62.75|0
1717031100000|2024-05-30 01:05:00|65.18|62.78|65.18|62.78|65.18|62.78|65.1|62.7|0
1717031400000|2024-05-30 01:10:00|65.14|62.74|65.06|62.66|65.22|62.82|65.06|62.66|0
1717031700000|2024-05-30 01:15:00|65.1|62.7|65.18|62.78|65.26|62.86|65.02|62.62|0
1717032000000|2024-05-30 01:20:00|65.14|62.74|65.18|62.78|65.22|62.82|65.06|62.66|0
1717032300000|2024-05-30 01:25:00|65.22|62.82|65.3|62.9|65.49|63.09|65.1|62.7|0
1717032600000|2024-05-30 01:30:00|65.38|62.98|65.18|62.78|65.53|63.13|65.18|62.78|0
1717032900000|2024-05-30 01:35:00|65.16|62.76|64.94|62.54|65.2|62.8|64.9|62.5|0
1717033200000|2024-05-30 01:40:00|64.98|62.58|65.17|62.77|65.21|62.81|64.94|62.54|0
1717033500000|2024-05-30 01:45:00|65.21|62.81|65.05|62.65|65.21|62.81|64.97|62.57|0
1717033800000|2024-05-30 01:50:00|65.01|62.61|65.21|62.81|65.25|62.85|65.01|62.61|0
1717034100000|2024-05-30 01:55:00|65.17|62.77|65.25|62.85|65.33|62.93|65.13|62.73|0
1717034400000|2024-05-30 02:00:00|65.21|62.81|65.25|62.85|65.25|62.85|65.01|62.61|0
1717034700000|2024-05-30 02:05:00|65.29|62.89|65.24|62.84|65.36|62.96|65.17|62.77|0
1717035000000|2024-05-30 02:10:00|65.2|62.8|65.24|62.84|65.28|62.88|65.16|62.76|0
1717035300000|2024-05-30 02:15:00|65.2|62.8|65.24|62.84|65.28|62.88|65.16|62.76|0
1717035600000|2024-05-30 02:20:00|65.26|62.86|65.48|63.08|65.52|63.12|65.24|62.84|0
1717035900000|2024-05-30 02:25:00|65.42|63.02|65.28|62.88|65.48|63.08|65.24|62.84|0
1717036200000|2024-05-30 02:30:00|65.3|62.9|65.44|63.04|65.44|63.04|65.28|62.88|0
1717036500000|2024-05-30 02:35:00|65.43|63.03|65.63|63.23|65.67|63.27|65.4|63|0
1717036800000|2024-05-30 02:40:00|65.59|63.19|65.83|63.43|65.99|63.59|65.59|63.19|0
1717037100000|2024-05-30 02:45:00|65.79|63.39|65.91|63.51|66.07|63.67|65.79|63.39|0
1717037400000|2024-05-30 02:50:00|65.95|63.55|65.75|63.35|65.95|63.55|65.75|63.35|0
1717037700000|2024-05-30 02:55:00|65.79|63.39|65.87|63.47|65.87|63.47|65.75|63.35|0
1717038000000|2024-05-30 03:00:00|65.94|63.54|65.9|63.5|66.06|63.66|65.86|63.46|0
1717038300000|2024-05-30 03:05:00|65.92|63.52|66.14|63.74|66.14|63.74|65.92|63.52|0
1717038600000|2024-05-30 03:10:00|66.18|63.78|66.14|63.74|66.26|63.86|66.1|63.7|0
1717038900000|2024-05-30 03:15:00|66.1|63.7|66.12|63.72|66.14|63.74|66.06|63.66|0
1717039200000|2024-05-30 03:20:00|66.14|63.74|66.3|63.9|66.42|64.02|66.06|63.66|0
1717039500000|2024-05-30 03:25:00|66.26|63.86|66.22|63.82|66.26|63.86|66.14|63.74|0
1717039800000|2024-05-30 03:30:00|66.18|63.78|66.38|63.98|66.42|64.02|66.09|63.69|0
1717040100000|2024-05-30 03:35:00|66.33|63.93|66.37|63.97|66.41|64.01|66.29|63.89|0
1717040400000|2024-05-30 03:40:00|66.39|63.99|66.21|63.81|66.47|64.07|66.19|63.79|0
1717040700000|2024-05-30 03:45:00|66.17|63.77|66.09|63.69|66.21|63.81|66.09|63.69|0
1717041000000|2024-05-30 03:50:00|66.05|63.65|66.17|63.77|66.19|63.79|66.05|63.65|0
1717041300000|2024-05-30 03:55:00|66.21|63.81|66.17|63.77|66.21|63.81|66.09|63.69|0
1717041600000|2024-05-30 04:00:00|66.21|63.81|66.21|63.81|66.25|63.85|66.13|63.73|0
1717041900000|2024-05-30 04:05:00|66.17|63.77|66.2|63.8|66.32|63.92|66.12|63.72|0
1717042200000|2024-05-30 04:10:00|66.18|63.78|66.24|63.84|66.28|63.88|66.16|63.76|0
1717042500000|2024-05-30 04:15:00|66.28|63.88|66.28|63.88|66.36|63.96|66.24|63.84|0
1717042800000|2024-05-30 04:20:00|66.3|63.9|66.28|63.88|66.32|63.92|66.24|63.84|0
1717043100000|2024-05-30 04:25:00|66.24|63.84|66.28|63.88|66.28|63.88|66.16|63.76|0
1717043400000|2024-05-30 04:30:00|66.24|63.84|66.36|63.96|66.36|63.96|66.2|63.8|0
1717043700000|2024-05-30 04:35:00|66.4|64|66.6|64.2|66.6|64.2|66.36|63.96|0
1717044000000|2024-05-30 04:40:00|66.64|64.24|66.64|64.24|66.72|64.32|66.56|64.16|0
1717044300000|2024-05-30 04:45:00|66.68|64.28|66.76|64.36|66.8|64.4|66.68|64.28|0
1717044600000|2024-05-30 04:50:00|66.71|64.31|66.51|64.11|66.71|64.31|66.51|64.11|0
1717044900000|2024-05-30 04:55:00|66.55|64.15|66.47|64.07|66.55|64.15|66.43|64.03|0
1717045200000|2024-05-30 05:00:00|66.55|64.15|66.79|64.39|66.79|64.39|66.51|64.11|0
1717045500000|2024-05-30 05:05:00|66.75|64.35|66.75|64.35|66.79|64.39|66.55|64.15|0
1717045800000|2024-05-30 05:10:00|66.71|64.31|67.03|64.63|67.07|64.67|66.67|64.27|0
1717046100000|2024-05-30 05:15:00|66.99|64.59|66.95|64.55|67.11|64.71|66.91|64.51|0
1717046400000|2024-05-30 05:20:00|66.97|64.57|67.03|64.63|67.07|64.67|66.91|64.51|0
1717046700000|2024-05-30 05:25:00|67.07|64.67|67.03|64.63|67.11|64.71|66.99|64.59|0
1717047000000|2024-05-30 05:30:00|67.07|64.67|66.94|64.54|67.07|64.67|66.9|64.5|0
1717047300000|2024-05-30 05:35:00|66.9|64.5|67.31|64.91|67.31|64.91|66.9|64.5|0
1717047600000|2024-05-30 05:40:00|67.23|64.83|67.31|64.91|67.31|64.91|67.14|64.74|0
1717047900000|2024-05-30 05:45:00|67.35|64.95|67.22|64.82|67.35|64.95|67.1|64.7|0
1717048200000|2024-05-30 05:50:00|67.18|64.78|67.02|64.62|67.22|64.82|67.02|64.62|0
1717048500000|2024-05-30 05:55:00|66.98|64.58|66.82|64.42|66.98|64.58|66.69|64.29|0
1717048800000|2024-05-30 06:00:00|66.81|64.41|66.81|64.41|66.9|64.5|66.69|64.29|0
1717049100000|2024-05-30 06:05:00|66.77|64.37|66.85|64.45|66.85|64.45|66.61|64.21|0
1717049400000|2024-05-30 06:10:00|66.77|64.37|66.73|64.33|66.77|64.37|66.61|64.21|0
1717049700000|2024-05-30 06:15:00|66.77|64.37|66.77|64.37|66.81|64.41|66.69|64.29|0
1717050000000|2024-05-30 06:20:00|66.81|64.41|66.57|64.17|66.81|64.41|66.45|64.05|0
1717050300000|2024-05-30 06:25:00|66.61|64.21|66.16|63.76|66.61|64.21|64.58|62.18|0
1717050600000|2024-05-30 06:30:00|66.2|63.8|67.59|65.19|67.59|65.19|66.16|63.76|0
1717050900000|2024-05-30 06:35:00|67.55|65.15|67.8|65.4|67.84|65.44|67.51|65.11|0
1717051200000|2024-05-30 06:40:00|67.84|65.44|67.79|65.39|67.84|65.44|67.75|65.35|0
1717051500000|2024-05-30 06:45:00|67.84|65.44|67.87|65.47|67.96|65.56|67.75|65.35|0
1717051800000|2024-05-30 06:50:00|67.92|65.52|67.83|65.43|67.92|65.52|67.71|65.31|0
1717052100000|2024-05-30 06:55:00|67.85|65.45|68.03|65.63|68.03|65.63|67.83|65.43|0
1717052400000|2024-05-30 07:00:00|67.95|65.55|67.38|64.98|67.95|65.55|67.3|64.9|0
1717052700000|2024-05-30 07:05:00|67.36|64.96|67.46|65.06|67.87|65.47|67.34|64.94|0
1717053000000|2024-05-30 07:10:00|67.42|65.02|67.34|64.94|67.42|65.02|67.22|64.82|0
1717053300000|2024-05-30 07:15:00|67.3|64.9|67.58|65.18|67.58|65.18|67.14|64.74|0
1717053600000|2024-05-30 07:20:00|67.5|65.1|67.58|65.18|67.62|65.22|67.17|64.77|0
1717053900000|2024-05-30 07:25:00|67.54|65.14|67.09|64.69|67.66|65.26|67.01|64.61|0
1717054200000|2024-05-30 07:30:00|67.05|64.65|67.05|64.65|67.09|64.69|66.85|64.45|0
1717054500000|2024-05-30 07:35:00|67.01|64.61|66.93|64.53|67.05|64.65|66.85|64.45|0
1717054800000|2024-05-30 07:40:00|66.89|64.49|66.68|64.28|67.01|64.61|66.68|64.28|0
1717055100000|2024-05-30 07:45:00|66.72|64.32|66.92|64.52|66.96|64.56|66.56|64.16|0
1717055400000|2024-05-30 07:50:00|66.96|64.56|66.88|64.48|67.04|64.64|66.72|64.32|0
1717055700000|2024-05-30 07:55:00|66.86|64.46|66.72|64.32|66.92|64.52|66.68|64.28|0
1717056000000|2024-05-30 08:00:00|66.76|64.36|66.68|64.28|66.76|64.36|66.44|64.04|0
1717056300000|2024-05-30 08:05:00|66.64|64.24|66.8|64.4|67|64.6|66.64|64.24|0
1717056600000|2024-05-30 08:10:00|66.84|64.44|66.84|64.44|67|64.6|66.8|64.4|0
1717056900000|2024-05-30 08:15:00|66.86|64.46|66.59|64.19|66.92|64.52|66.59|64.19|0
1717057200000|2024-05-30 08:20:00|66.63|64.23|66.59|64.19|66.87|64.47|66.55|64.15|0
1717057500000|2024-05-30 08:25:00|66.57|64.17|66.79|64.39|66.83|64.43|66.55|64.15|0
1717057800000|2024-05-30 08:30:00|66.71|64.31|66.33|63.93|66.94|64.54|66.25|63.85|0
1717058100000|2024-05-30 08:35:00|66.29|63.89|66.31|63.91|66.45|64.05|66.21|63.81|0
1717058400000|2024-05-30 08:40:00|66.33|63.93|66.05|63.65|66.33|63.93|66.01|63.61|0
1717058700000|2024-05-30 08:45:00|66.09|63.69|65.97|63.57|66.13|63.73|65.97|63.57|0
1717059000000|2024-05-30 08:50:00|66.01|63.61|66.12|63.72|66.16|63.76|65.97|63.57|0
1717059300000|2024-05-30 08:55:00|66.08|63.68|65.92|63.52|66.08|63.68|65.84|63.44|0
1717059600000|2024-05-30 09:00:00|65.88|63.48|66|63.6|66.04|63.64|65.82|63.42|0
1717059900000|2024-05-30 09:05:00|65.96|63.56|65.84|63.44|65.98|63.58|65.76|63.36|0
1717060200000|2024-05-30 09:10:00|65.86|63.46|65.92|63.52|65.96|63.56|65.8|63.4|0
1717060500000|2024-05-30 09:15:00|65.88|63.48|65.8|63.4|65.92|63.52|65.76|63.36|0
1717060800000|2024-05-30 09:20:00|65.84|63.44|66.12|63.72|66.2|63.8|65.84|63.44|0
1717061100000|2024-05-30 09:25:00|66.08|63.68|66.23|63.83|66.31|63.91|66.08|63.68|0
1717061400000|2024-05-30 09:30:00|66.27|63.87|66.27|63.87|66.35|63.95|66.23|63.83|0
1717061700000|2024-05-30 09:35:00|66.31|63.91|66.47|64.07|66.47|64.07|66.19|63.79|0
1717062000000|2024-05-30 09:40:00|66.45|64.05|66.39|63.99|66.51|64.11|66.27|63.87|0
1717062300000|2024-05-30 09:45:00|66.37|63.97|66.39|63.99|66.47|64.07|66.31|63.91|0
1717062600000|2024-05-30 09:50:00|66.35|63.95|66.13|63.73|66.35|63.95|66.11|63.71|0
1717062900000|2024-05-30 09:55:00|66.15|63.75|66.26|63.86|66.31|63.91|66.11|63.71|0
1717063200000|2024-05-30 10:00:00|66.22|63.82|66.34|63.94|66.38|63.98|66.22|63.82|0
1717063500000|2024-05-30 10:05:00|66.36|63.96|66.42|64.02|66.42|64.02|66.22|63.82|0
1717063800000|2024-05-30 10:10:00|66.46|64.06|66.66|64.26|66.66|64.26|66.46|64.06|0
1717064100000|2024-05-30 10:15:00|66.7|64.3|66.58|64.18|66.7|64.3|66.46|64.06|0
1717064400000|2024-05-30 10:20:00|66.54|64.14|66.3|63.9|66.62|64.22|66.26|63.86|0
1717064700000|2024-05-30 10:25:00|66.34|63.94|66.42|64.02|66.46|64.06|66.34|63.94|0
1717065000000|2024-05-30 10:30:00|66.46|64.06|66.41|64.01|66.54|64.14|66.37|63.97|0
1717065300000|2024-05-30 10:35:00|66.37|63.97|65.96|63.56|66.41|64.01|65.8|63.4|0
1717065600000|2024-05-30 10:40:00|65.92|63.52|65.72|63.32|65.92|63.52|65.72|63.32|0
1717065900000|2024-05-30 10:45:00|65.68|63.28|65.56|63.16|65.79|63.39|65.52|63.12|0
1717066200000|2024-05-30 10:50:00|65.58|63.18|65.79|63.39|65.79|63.39|65.58|63.18|0
1717066500000|2024-05-30 10:55:00|65.83|63.43|65.63|63.23|65.87|63.47|65.57|63.17|0
1717066800000|2024-05-30 11:00:00|65.67|63.27|65.87|63.47|65.95|63.55|65.67|63.27|0
1717067100000|2024-05-30 11:05:00|65.83|63.43|65.73|63.33|65.83|63.43|65.63|63.23|0
1717067400000|2024-05-30 11:10:00|65.75|63.35|65.91|63.51|65.91|63.51|65.71|63.31|0
1717067700000|2024-05-30 11:15:00|65.87|63.47|65.9|63.5|65.94|63.54|65.82|63.42|0
1717068000000|2024-05-30 11:20:00|65.86|63.46|65.76|63.36|65.98|63.58|65.74|63.34|0
1717068300000|2024-05-30 11:25:00|65.74|63.34|65.58|63.18|65.78|63.38|65.54|63.14|0
1717068600000|2024-05-30 11:30:00|65.54|63.14|65.66|63.26|65.68|63.28|65.5|63.1|0
1717068900000|2024-05-30 11:35:00|65.62|63.22|65.62|63.22|65.78|63.38|65.58|63.18|0
1717069200000|2024-05-30 11:40:00|65.58|63.18|65.58|63.18|65.78|63.38|65.5|63.1|0
1717069500000|2024-05-30 11:45:00|65.5|63.1|65.46|63.06|65.58|63.18|65.38|62.98|0
1717069800000|2024-05-30 11:50:00|65.5|63.1|65.77|63.37|65.77|63.37|65.42|63.02|0
1717070100000|2024-05-30 11:55:00|65.75|63.35|65.85|63.45|65.93|63.53|65.73|63.33|0
1717070400000|2024-05-30 12:00:00|65.89|63.49|65.85|63.45|65.97|63.57|65.77|63.37|0
1717070700000|2024-05-30 12:05:00|65.89|63.49|65.81|63.41|65.93|63.53|65.69|63.29|0
1717071000000|2024-05-30 12:10:00|65.77|63.37|65.65|63.25|65.89|63.49|65.61|63.21|0
1717071300000|2024-05-30 12:15:00|65.69|63.29|65.57|63.17|65.77|63.37|65.45|63.05|0
1717071600000|2024-05-30 12:20:00|65.61|63.21|65.8|63.4|65.88|63.48|65.37|62.97|0
1717071900000|2024-05-30 12:25:00|65.84|63.44|65.64|63.24|65.84|63.44|65.6|63.2|0
1717072200000|2024-05-30 12:30:00|65.66|63.26|63.61|61.21|65.66|63.26|63.58|61.18|0
1717072500000|2024-05-30 12:35:00|63.65|61.25|63.81|61.41|63.92|61.52|63.46|61.06|0
1717072800000|2024-05-30 12:40:00|63.77|61.37|63.53|61.13|63.77|61.37|63.49|61.09|0
1717073100000|2024-05-30 12:45:00|63.49|61.09|63.88|61.48|63.88|61.48|63.46|61.06|0
1717073400000|2024-05-30 12:50:00|63.92|61.52|63.84|61.44|64.12|61.72|63.8|61.4|0
1717073700000|2024-05-30 12:55:00|63.88|61.48|64.04|61.64|64.39|61.99|63.88|61.48|0
1717074000000|2024-05-30 13:00:00|64|61.6|64.19|61.79|64.27|61.87|63.84|61.44|0
1717074300000|2024-05-30 13:05:00|64.15|61.75|64.21|61.81|64.27|61.87|63.84|61.44|0
1717074600000|2024-05-30 13:10:00|64.23|61.83|64.3|61.9|64.5|62.1|64.11|61.71|0
1717074900000|2024-05-30 13:15:00|64.33|61.93|64.22|61.82|64.42|62.02|64.22|61.82|0
1717075200000|2024-05-30 13:20:00|64.19|61.79|63.83|61.43|64.26|61.86|63.79|61.39|0
1717075500000|2024-05-30 13:25:00|63.91|61.51|63.83|61.43|63.99|61.59|63.75|61.35|0
1717075800000|2024-05-30 13:30:00|63.87|61.47|63.95|61.55|64.26|61.86|63.09|60.69|0
1717076100000|2024-05-30 13:35:00|63.99|61.59|64.18|61.78|64.77|62.37|63.83|61.43|0
1717076400000|2024-05-30 13:40:00|64.14|61.74|64.06|61.66|64.22|61.82|63.67|61.27|0
1717076700000|2024-05-30 13:45:00|63.98|61.58|64.26|61.86|64.37|61.97|63.9|61.5|0
1717077000000|2024-05-30 13:50:00|64.22|61.82|63.9|61.5|64.49|62.09|63.79|61.39|0
1717077300000|2024-05-30 13:55:00|64.02|61.62|62.82|60.42|64.02|61.62|62.71|60.31|0
1717077600000|2024-05-30 14:00:00|62.78|60.38|62.51|60.11|63.33|60.93|62.51|60.11|0
1717077900000|2024-05-30 14:05:00|62.55|60.15|63.01|60.61|63.09|60.69|62.4|60|0
1717078200000|2024-05-30 14:10:00|63.05|60.65|64.18|61.78|64.58|62.18|62.97|60.57|0
1717078500000|2024-05-30 14:15:00|64.22|61.82|64.06|61.66|64.5|62.1|63.83|61.43|0
1717078800000|2024-05-30 14:20:00|64.02|61.62|63.51|61.11|64.14|61.74|63.28|60.88|0
1717079100000|2024-05-30 14:25:00|63.44|61.04|63.59|61.19|64.02|61.62|63.36|60.96|0
1717079400000|2024-05-30 14:30:00|63.71|61.31|64.26|61.86|64.33|61.93|63.55|61.15|0
1717079700000|2024-05-30 14:35:00|64.33|61.93|64.61|62.21|64.77|62.37|63.94|61.54|0
1717080000000|2024-05-30 14:40:00|64.57|62.17|64.61|62.21|65.13|62.73|64.49|62.09|0
1717080300000|2024-05-30 14:45:00|64.57|62.17|64.37|61.97|64.69|62.29|64.25|61.85|0
1717080600000|2024-05-30 14:50:00|64.41|62.01|64.41|62.01|64.72|62.32|64.09|61.69|0
1717080900000|2024-05-30 14:55:00|64.45|62.05|64.56|62.16|64.61|62.21|64.25|61.85|0
1717081200000|2024-05-30 15:00:00|64.6|62.2|65.04|62.64|65.04|62.64|64.21|61.81|0
1717081500000|2024-05-30 15:05:00|65.12|62.72|64.44|62.04|65.36|62.96|64.4|62|0
1717081800000|2024-05-30 15:10:00|64.48|62.08|64.6|62.2|64.68|62.28|64.32|61.92|0
1717082100000|2024-05-30 15:15:00|64.64|62.24|63.85|61.45|64.68|62.28|63.81|61.41|0
1717082400000|2024-05-30 15:20:00|63.81|61.41|64.04|61.64|64.24|61.84|63.81|61.41|0
1717082700000|2024-05-30 15:25:00|64.08|61.68|63.69|61.29|64.08|61.68|63.65|61.25|0
1717083000000|2024-05-30 15:30:00|63.77|61.37|63.1|60.7|63.81|61.41|63.1|60.7|0
1717083300000|2024-05-30 15:35:00|63.14|60.74|63.49|61.09|63.73|61.33|63.07|60.67|0
1717083600000|2024-05-30 15:40:00|63.45|61.05|63.72|61.32|63.72|61.32|63.18|60.78|0
1717083900000|2024-05-30 15:45:00|63.69|61.29|63.88|61.48|63.88|61.48|63.53|61.13|0
1717084200000|2024-05-30 15:50:00|63.84|61.44|63.8|61.4|63.92|61.52|63.53|61.13|0
1717084500000|2024-05-30 15:55:00|63.84|61.44|64.07|61.67|64.07|61.67|63.68|61.28|0
1717084800000|2024-05-30 16:00:00|63.99|61.59|63.33|60.93|64.07|61.67|63.29|60.89|0
1717085100000|2024-05-30 16:05:00|63.29|60.89|63.41|61.01|63.52|61.12|63.02|60.62|0
1717085400000|2024-05-30 16:10:00|63.37|60.97|63.17|60.77|63.48|61.08|63.17|60.77|0
1717085700000|2024-05-30 16:15:00|63.21|60.81|63.01|60.61|63.21|60.81|62.94|60.54|0
1717086000000|2024-05-30 16:20:00|62.98|60.58|62.97|60.57|63.36|60.96|62.78|60.38|0
1717086300000|2024-05-30 16:25:00|63.01|60.61|63.52|61.12|63.63|61.23|62.93|60.53|0
1717086600000|2024-05-30 16:30:00|63.48|61.08|62.89|60.49|63.59|61.19|62.89|60.49|0
1717086900000|2024-05-30 16:35:00|62.93|60.53|62.93|60.53|63.05|60.65|62.7|60.3|0
1717087200000|2024-05-30 16:40:00|62.97|60.57|62.97|60.57|63.09|60.69|62.89|60.49|0
1717087500000|2024-05-30 16:45:00|63.01|60.61|63.04|60.64|63.12|60.72|62.62|60.22|0
1717087800000|2024-05-30 16:50:00|63.08|60.68|62.73|60.33|63.16|60.76|62.46|60.06|0
1717088100000|2024-05-30 16:55:00|62.69|60.29|62.54|60.14|62.85|60.45|62.54|60.14|0
1717088400000|2024-05-30 17:00:00|62.5|60.1|62.61|60.21|62.77|60.37|62.04|59.64|0
1717088700000|2024-05-30 17:05:00|62.65|60.25|62.34|59.94|62.65|60.25|62.11|59.71|0
1717089000000|2024-05-30 17:10:00|62.31|59.91|62|59.6|62.34|59.94|61.81|59.41|0
1717089300000|2024-05-30 17:15:00|61.96|59.56|62.4|60|62.46|60.06|61.88|59.48|0
1717089600000|2024-05-30 17:20:00|62.38|59.98|62.07|59.67|62.46|60.06|62|59.6|0
1717089900000|2024-05-30 17:25:00|62.03|59.63|62.03|59.63|62.26|59.86|62.03|59.63|0
1717090200000|2024-05-30 17:30:00|61.99|59.59|62.11|59.71|62.14|59.74|61.84|59.44|0
1717090500000|2024-05-30 17:35:00|62.14|59.74|62.1|59.7|62.3|59.9|61.91|59.51|0
1717090800000|2024-05-30 17:40:00|62.07|59.67|61.87|59.47|62.07|59.67|61.68|59.28|0
1717091100000|2024-05-30 17:45:00|61.84|59.44|62.29|59.89|62.33|59.93|61.76|59.36|0
1717091400000|2024-05-30 17:50:00|62.33|59.93|62.37|59.97|62.68|60.28|62.29|59.89|0
1717091700000|2024-05-30 17:55:00|62.41|60.01|62.29|59.89|62.6|60.2|62.29|59.89|0
1717092000000|2024-05-30 18:00:00|62.52|60.12|62.83|60.43|62.83|60.43|62.21|59.81|0
1717092300000|2024-05-30 18:05:00|62.79|60.39|62.63|60.23|62.87|60.47|62.6|60.2|0
1717092600000|2024-05-30 18:10:00|62.67|60.27|62.94|60.54|62.98|60.58|62.63|60.23|0
1717092900000|2024-05-30 18:15:00|62.9|60.5|63.1|60.7|64.03|61.63|62.86|60.46|0
1717093200000|2024-05-30 18:20:00|63.13|60.73|63.33|60.93|63.6|61.2|62.94|60.54|0
1717093500000|2024-05-30 18:25:00|63.37|60.97|63.21|60.81|63.76|61.36|63.17|60.77|0
1717093800000|2024-05-30 18:30:00|63.17|60.77|63.13|60.73|63.29|60.89|62.78|60.38|0
1717094100000|2024-05-30 18:35:00|63.29|60.89|63.63|61.23|63.71|61.31|63.21|60.81|0
1717094400000|2024-05-30 18:40:00|63.67|61.27|63.59|61.19|63.79|61.39|63.44|61.04|0
1717094700000|2024-05-30 18:45:00|63.63|61.23|63.67|61.27|63.87|61.47|63.32|60.92|0
1717095000000|2024-05-30 18:50:00|63.71|61.31|63.63|61.23|63.71|61.31|63.24|60.84|0
1717095300000|2024-05-30 18:55:00|63.55|61.15|63.36|60.96|63.71|61.31|63.32|60.92|0
1717095600000|2024-05-30 19:00:00|63.39|60.99|63.71|61.31|63.82|61.42|63.16|60.76|0
1717095900000|2024-05-30 19:05:00|63.67|61.27|63.78|61.38|63.9|61.5|63.35|60.95|0
1717096200000|2024-05-30 19:10:00|63.82|61.42|63.7|61.3|63.94|61.54|63.66|61.26|0
1717096500000|2024-05-30 19:15:00|63.74|61.34|63.86|61.46|63.9|61.5|63.47|61.07|0
1717096800000|2024-05-30 19:20:00|63.9|61.5|65.16|62.76|65.24|62.84|63.9|61.5|0
1717097100000|2024-05-30 19:25:00|65.2|62.8|64.41|62.01|65.2|62.8|64.37|61.97|0
1717097400000|2024-05-30 19:30:00|64.37|61.97|65.08|62.68|65.24|62.84|64.17|61.77|0
1717097700000|2024-05-30 19:35:00|65.12|62.72|65.26|62.86|65.51|63.11|64.58|62.18|0
1717098000000|2024-05-30 19:40:00|65.22|62.82|65.46|63.06|65.75|63.35|65.02|62.62|0
1717098300000|2024-05-30 19:45:00|65.54|63.14|66.98|64.58|67.33|64.93|65.54|63.14|0
1717098600000|2024-05-30 19:50:00|67.08|64.68|66.28|63.88|67.75|65.35|66.12|63.72|0
1717098900000|2024-05-30 19:55:00|66.12|63.72|66|63.6|66.8|64.4|65.56|63.16|0
1717099200000|2024-05-30 20:00:00|66.32|63.92|65.5|63.1|66.89|64.49|65.3|62.9|0
1717099500000|2024-05-30 20:05:00|65.42|63.02|66.47|64.07|66.55|64.15|65.38|62.98|0
1717099800000|2024-05-30 20:10:00|66.34|63.94|66.59|64.19|66.63|64.23|66.22|63.82|0
1717100100000|2024-05-30 20:15:00|66.55|64.15|66.63|64.23|66.63|64.23|66.22|63.82|0
1717100400000|2024-05-30 20:20:00|66.58|64.18|66.06|63.66|66.63|64.23|66.06|63.66|0
1717100700000|2024-05-30 20:25:00|66.1|63.7|65.57|63.17|66.1|63.7|65.57|63.17|0
1717101000000|2024-05-30 20:30:00|65.53|63.13|65.77|63.37|65.81|63.41|65.49|63.09|0
1717101300000|2024-05-30 20:35:00|65.73|63.33|65.73|63.33|65.93|63.53|65.61|63.21|0
1717101600000|2024-05-30 20:40:00|65.77|63.37|65.83|63.43|65.89|63.49|65.77|63.37|0
1717101900000|2024-05-30 20:45:00|65.81|63.41|65.93|63.53|65.93|63.53|65.77|63.37|0
1717102200000|2024-05-30 20:50:00|65.89|63.49|65.8|63.4|65.97|63.57|65.76|63.36|0
1717102500000|2024-05-30 20:55:00|65.82|63.42|65.49|63.09|65.84|63.44|65.38|62.98|0
1717102800000|2024-05-30 21:00:00|65.52|63.12|65.41|63.01|65.58|63.18|65.38|62.98|0
1717103100000|2024-05-30 21:05:00|65.5|63.1|65.87|63.47|65.89|63.49|65.5|63.1|0
1717103400000|2024-05-30 21:10:00|65.91|63.51|65.82|63.42|66.09|63.69|65.82|63.42|0
1717103700000|2024-05-30 21:15:00|65.87|63.47|65.69|63.29|65.88|63.48|65.69|63.29|0
1717104000000|2024-05-30 21:20:00|65.7|63.3|65.76|63.36|65.79|63.39|65.7|63.3|0
1717104300000|2024-05-30 21:25:00|65.71|63.31|65.76|63.36|65.78|63.38|65.71|63.31|0
1717104600000|2024-05-30 21:30:00|65.75|63.35|65.77|63.37|65.77|63.37|65.7|63.3|0
1717104900000|2024-05-30 21:35:00|65.76|63.36|65.77|63.37|65.77|63.37|65.76|63.36|0
1717105200000|2024-05-30 21:40:00|65.72|63.32|65.69|63.29|65.72|63.32|65.68|63.28|0
1717105500000|2024-05-30 21:45:00|65.67|63.27|65.67|63.27|65.7|63.3|65.61|63.21|0
1717105800000|2024-05-30 21:50:00|65.7|63.3|65.88|63.48|66.02|63.62|65.7|63.3|0
1717106100000|2024-05-30 21:55:00|65.89|63.49|65.61|63.21|65.89|63.49|65.58|63.18|0
1717106400000|2024-05-30 22:00:00|65.73|63.33|65.78|63.38|66.19|63.79|65.56|63.16|0
1717106700000|2024-05-30 22:05:00|65.82|63.42|66.35|63.95|66.51|64.11|65.8|63.4|0
1717107000000|2024-05-30 22:10:00|66.31|63.91|66.27|63.87|66.39|63.99|66.18|63.78|0
1717107300000|2024-05-30 22:15:00|66.22|63.82|66.51|64.11|66.51|64.11|66.18|63.78|0
1717107600000|2024-05-30 22:20:00|66.49|64.09|66.32|63.92|66.55|64.15|66.26|63.86|0
1717107900000|2024-05-30 22:25:00|66.3|63.9|66.34|63.94|66.38|63.98|66.26|63.86|0
1717108200000|2024-05-30 22:30:00|66.28|63.88|66.14|63.74|66.28|63.88|66.1|63.7|0
1717108500000|2024-05-30 22:35:00|66.1|63.7|66.02|63.62|66.1|63.7|65.97|63.57|0
1717108800000|2024-05-30 22:40:00|66.01|63.61|65.93|63.53|66.04|63.64|65.89|63.49|0
1717109100000|2024-05-30 22:45:00|65.97|63.57|66.05|63.65|66.05|63.65|65.97|63.57|0
1717109400000|2024-05-30 22:50:00|66.13|63.73|66.21|63.81|66.25|63.85|66.13|63.73|0
1717109700000|2024-05-30 22:55:00|66.23|63.83|66.21|63.81|66.23|63.83|66.13|63.73|0
1717110000000|2024-05-30 23:00:00|66.25|63.85|66.29|63.89|66.33|63.93|66.17|63.77|0
1717110300000|2024-05-30 23:05:00|66.25|63.85|66.13|63.73|66.25|63.85|66.05|63.65|0
1717110600000|2024-05-30 23:10:00|66.17|63.77|66.17|63.77|66.25|63.85|66.17|63.77|0
1717110900000|2024-05-30 23:15:00|66.19|63.79|66.45|64.05|66.45|64.05|66.19|63.79|0
1717111200000|2024-05-30 23:20:00|66.43|64.03|66.41|64.01|66.51|64.11|66.41|64.01|0
1717111500000|2024-05-30 23:25:00|66.43|64.03|66.32|63.92|66.45|64.05|66.32|63.92|0
1717111800000|2024-05-30 23:30:00|66.28|63.88|66.24|63.84|66.28|63.88|66.08|63.68|0
1717112100000|2024-05-30 23:35:00|66.2|63.8|66.44|64.04|66.48|64.08|66.2|63.8|0
1717112400000|2024-05-30 23:40:00|66.4|64|66.5|64.1|66.56|64.16|66.32|63.92|0
1717112700000|2024-05-30 23:45:00|66.52|64.12|66.64|64.24|66.64|64.24|66.44|64.04|0
1717113000000|2024-05-30 23:50:00|66.68|64.28|66.44|64.04|66.77|64.37|66.4|64|0
1717113300000|2024-05-30 23:55:00|66.48|64.08|66.6|64.2|66.68|64.28|66.48|64.08|0
1717113600000|2024-05-31 00:00:00|66.56|64.16|66.48|64.08|66.62|64.22|66.27|63.87|0
1717113900000|2024-05-31 00:05:00|66.46|64.06|66.64|64.24|66.72|64.32|66.39|63.99|0
1717114200000|2024-05-31 00:10:00|66.66|64.26|67.46|65.06|67.75|65.35|66.56|64.16|0
1717114500000|2024-05-31 00:15:00|67.54|65.14|67.45|65.05|67.74|65.34|67.41|65.01|0
1717114800000|2024-05-31 00:20:00|67.41|65.01|67.54|65.14|67.66|65.26|67.25|64.85|0
1717115100000|2024-05-31 00:25:00|67.49|65.09|67.41|65.01|67.52|65.12|67.12|64.72|0
1717115400000|2024-05-31 00:30:00|67.37|64.97|67.62|65.22|67.62|65.22|67.16|64.76|0
1717115700000|2024-05-31 00:35:00|67.66|65.26|67.82|65.42|67.92|65.52|67.57|65.17|0
1717116000000|2024-05-31 00:40:00|67.78|65.38|67.78|65.38|67.9|65.5|67.7|65.3|0
1717116300000|2024-05-31 00:45:00|67.74|65.34|67.94|65.54|67.98|65.58|67.69|65.29|0
1717116600000|2024-05-31 00:50:00|67.9|65.5|67.61|65.21|67.98|65.58|67.57|65.17|0
1717116900000|2024-05-31 00:55:00|67.57|65.17|67.15|64.75|67.61|65.21|67.15|64.75|0
1717117200000|2024-05-31 01:00:00|67.18|64.78|67.69|65.29|67.69|65.29|66.66|64.26|0
1717117500000|2024-05-31 01:05:00|67.78|65.38|67.81|65.41|68.02|65.62|67.73|65.33|0
1717117800000|2024-05-31 01:10:00|67.86|65.46|67.61|65.21|67.86|65.46|67.44|65.04|0
1717118100000|2024-05-31 01:15:00|67.65|65.25|67.77|65.37|67.85|65.45|67.61|65.21|0
1717118400000|2024-05-31 01:20:00|67.81|65.41|67.6|65.2|67.85|65.45|67.56|65.16|0
1717118700000|2024-05-31 01:25:00|67.65|65.25|67.56|65.16|67.65|65.25|67.48|65.08|0
1717119000000|2024-05-31 01:30:00|67.6|65.2|67.52|65.12|67.73|65.33|67.48|65.08|0
1717119300000|2024-05-31 01:35:00|67.5|65.1|67.39|64.99|67.6|65.2|67.31|64.91|0
1717119600000|2024-05-31 01:40:00|67.44|65.04|67.6|65.2|67.64|65.24|67.39|64.99|0
1717119900000|2024-05-31 01:45:00|67.64|65.24|67.72|65.32|67.72|65.32|67.56|65.16|0
1717120200000|2024-05-31 01:50:00|67.74|65.34|67.43|65.03|67.8|65.4|67.31|64.91|0
1717120500000|2024-05-31 01:55:00|67.39|64.99|67.35|64.95|67.51|65.11|67.31|64.91|0
1717120800000|2024-05-31 02:00:00|67.33|64.93|67.26|64.86|67.37|64.97|67.22|64.82|0
1717121100000|2024-05-31 02:05:00|67.29|64.89|67.47|65.07|67.47|65.07|67.26|64.86|0
1717121400000|2024-05-31 02:10:00|67.51|65.11|67.47|65.07|67.55|65.15|67.39|64.99|0
1717121700000|2024-05-31 02:15:00|67.43|65.03|67.3|64.9|67.55|65.15|67.18|64.78|0
1717122000000|2024-05-31 02:20:00|67.34|64.94|67.3|64.9|67.42|65.02|67.3|64.9|0
1717122300000|2024-05-31 02:25:00|67.32|64.92|67.46|65.06|67.5|65.1|67.26|64.86|0
1717122600000|2024-05-31 02:30:00|67.44|65.04|67.58|65.18|67.62|65.22|67.42|65.02|0
1717122900000|2024-05-31 02:35:00|67.62|65.22|67.79|65.39|67.79|65.39|67.58|65.18|0
1717123200000|2024-05-31 02:40:00|67.83|65.43|67.79|65.39|67.83|65.43|67.7|65.3|0
1717123500000|2024-05-31 02:45:00|67.83|65.43|67.99|65.59|68.24|65.84|67.79|65.39|0
1717123800000|2024-05-31 02:50:00|67.95|65.55|67.91|65.51|68.11|65.71|67.82|65.42|0
1717124100000|2024-05-31 02:55:00|67.93|65.53|68.19|65.79|68.19|65.79|67.87|65.47|0
1717124400000|2024-05-31 03:00:00|68.15|65.75|67.94|65.54|68.15|65.75|67.9|65.5|0
1717124700000|2024-05-31 03:05:00|67.99|65.59|67.86|65.46|68.03|65.63|67.82|65.42|0
1717125000000|2024-05-31 03:10:00|67.84|65.44|67.9|65.5|67.94|65.54|67.78|65.38|0
1717125300000|2024-05-31 03:15:00|67.94|65.54|67.73|65.33|68.02|65.62|67.73|65.33|0
1717125600000|2024-05-31 03:20:00|67.71|65.31|67.4|65|67.73|65.33|67.36|64.96|0
1717125900000|2024-05-31 03:25:00|67.36|64.96|67.03|64.63|67.4|65|67.02|64.62|0
1717126200000|2024-05-31 03:30:00|66.99|64.59|66.95|64.55|67.08|64.68|66.79|64.39|0
1717126500000|2024-05-31 03:35:00|66.93|64.53|66.95|64.55|66.99|64.59|66.87|64.47|0
1717126800000|2024-05-31 03:40:00|66.99|64.59|67.15|64.75|67.19|64.79|66.99|64.59|0
1717127100000|2024-05-31 03:45:00|67.11|64.71|67.07|64.67|67.19|64.79|67.07|64.67|0
1717127400000|2024-05-31 03:50:00|67.05|64.65|66.91|64.51|67.15|64.75|66.86|64.46|0
1717127700000|2024-05-31 03:55:00|66.95|64.55|66.99|64.59|67.07|64.67|66.89|64.49|0
1717128000000|2024-05-31 04:00:00|66.98|64.58|67.07|64.67|67.07|64.67|66.98|64.58|0
1717128300000|2024-05-31 04:05:00|67.11|64.71|67.19|64.79|67.19|64.79|67.04|64.64|0
1717128600000|2024-05-31 04:10:00|67.15|64.75|67.23|64.83|67.23|64.83|67.14|64.74|0
1717128900000|2024-05-31 04:15:00|67.27|64.87|67.33|64.93|67.35|64.95|67.18|64.78|0
1717129200000|2024-05-31 04:20:00|67.31|64.91|67.22|64.82|67.31|64.91|67.18|64.78|0
1717129500000|2024-05-31 04:25:00|67.24|64.84|67.26|64.86|67.34|64.94|67.22|64.82|0
1717129800000|2024-05-31 04:30:00|67.3|64.9|67.42|65.02|67.45|65.05|67.3|64.9|0
1717130100000|2024-05-31 04:35:00|67.46|65.06|67.5|65.1|67.55|65.15|67.42|65.02|0
1717130400000|2024-05-31 04:40:00|67.55|65.15|67.5|65.1|67.55|65.15|67.46|65.06|0
1717130700000|2024-05-31 04:45:00|67.54|65.14|67.42|65.02|67.54|65.14|67.34|64.94|0
1717131000000|2024-05-31 04:50:00|67.38|64.98|67.25|64.85|67.42|65.02|67.25|64.85|0
1717131300000|2024-05-31 04:55:00|67.3|64.9|67.29|64.89|67.3|64.9|67.21|64.81|0
1717131600000|2024-05-31 05:00:00|67.33|64.93|67.29|64.89|67.5|65.1|67.21|64.81|0
1717131900000|2024-05-31 05:05:00|67.23|64.83|66.92|64.52|67.29|64.89|66.92|64.52|0
1717132200000|2024-05-31 05:10:00|66.88|64.48|66.84|64.44|66.98|64.58|66.84|64.44|0
1717132500000|2024-05-31 05:15:00|66.8|64.4|66.92|64.52|67|64.6|66.76|64.36|0
1717132800000|2024-05-31 05:20:00|66.96|64.56|67|64.6|67|64.6|66.88|64.48|0
1717133100000|2024-05-31 05:25:00|67.04|64.64|67.28|64.88|67.33|64.93|67.04|64.64|0
1717133400000|2024-05-31 05:30:00|67.24|64.84|67.24|64.84|67.37|64.97|67.12|64.72|0
1717133700000|2024-05-31 05:35:00|67.28|64.88|67.53|65.13|67.57|65.17|67.16|64.76|0
1717134000000|2024-05-31 05:40:00|67.49|65.09|67.24|64.84|67.49|65.09|67.08|64.68|0
1717134300000|2024-05-31 05:45:00|67.2|64.8|67.28|64.88|67.32|64.92|67.16|64.76|0
1717134600000|2024-05-31 05:50:00|67.32|64.92|67.4|65|67.52|65.12|67.28|64.88|0
1717134900000|2024-05-31 05:55:00|67.36|64.96|67.73|65.33|67.77|65.37|67.36|64.96|0
1717135200000|2024-05-31 06:00:00|67.77|65.37|67.4|65|67.77|65.37|67.4|65|0
1717135500000|2024-05-31 06:05:00|67.38|64.98|67.19|64.79|67.38|64.98|67.07|64.67|0
1717135800000|2024-05-31 06:10:00|67.23|64.83|67.27|64.87|67.31|64.91|67.15|64.75|0
1717136100000|2024-05-31 06:15:00|67.25|64.85|67.35|64.95|67.35|64.95|67.19|64.79|0
1717136400000|2024-05-31 06:20:00|67.31|64.91|67.31|64.91|67.56|65.16|67.31|64.91|0
1717136700000|2024-05-31 06:25:00|67.35|64.95|67.35|64.95|67.39|64.99|67.19|64.79|0
1717137000000|2024-05-31 06:30:00|67.39|64.99|67.26|64.86|67.47|65.07|67.14|64.74|0
1717137300000|2024-05-31 06:35:00|67.22|64.82|67.22|64.82|67.22|64.82|67.1|64.7|0
1717137600000|2024-05-31 06:40:00|67.18|64.78|67.3|64.9|67.34|64.94|67.14|64.74|0
1717137900000|2024-05-31 06:45:00|67.34|64.94|67.14|64.74|67.34|64.94|67.02|64.62|0
1717138200000|2024-05-31 06:50:00|67.1|64.7|67.01|64.61|67.14|64.74|66.97|64.57|0
1717138500000|2024-05-31 06:55:00|67.03|64.63|67.22|64.82|67.24|64.84|66.97|64.57|0
1717138800000|2024-05-31 07:00:00|67.09|64.69|67.3|64.9|67.38|64.98|66.97|64.57|0
1717139100000|2024-05-31 07:05:00|67.34|64.94|66.97|64.57|67.38|64.98|66.93|64.53|0
1717139400000|2024-05-31 07:10:00|66.93|64.53|66.89|64.49|67.13|64.73|66.85|64.45|0
1717139700000|2024-05-31 07:15:00|66.93|64.53|67.01|64.61|67.33|64.93|66.93|64.53|0
1717140000000|2024-05-31 07:20:00|67.05|64.65|67.66|65.26|67.7|65.3|67.01|64.61|0
1717140300000|2024-05-31 07:25:00|67.7|65.3|67.86|65.46|67.9|65.5|66.83|64.43|0
1717140600000|2024-05-31 07:30:00|67.9|65.5|67.73|65.33|67.9|65.5|67.65|65.25|0
1717140900000|2024-05-31 07:35:00|67.69|65.29|68.06|65.66|68.1|65.7|67.65|65.25|0
1717141200000|2024-05-31 07:40:00|68.02|65.62|67.85|65.45|68.18|65.78|67.81|65.41|0
1717141500000|2024-05-31 07:45:00|67.87|65.47|67.89|65.49|68.02|65.62|67.85|65.45|0
1717141800000|2024-05-31 07:50:00|67.85|65.45|68.06|65.66|68.18|65.78|67.77|65.37|0
1717142100000|2024-05-31 07:55:00|68.01|65.61|67.93|65.53|68.18|65.78|67.93|65.53|0
1717142400000|2024-05-31 08:00:00|67.97|65.57|67.68|65.28|68.05|65.65|67.6|65.2|0
1717142700000|2024-05-31 08:05:00|67.74|65.34|67.11|64.71|67.74|65.34|67.11|64.71|0
1717143000000|2024-05-31 08:10:00|67.15|64.75|66.94|64.54|67.23|64.83|66.86|64.46|0
1717143300000|2024-05-31 08:15:00|66.98|64.58|66.82|64.42|67.06|64.66|66.74|64.34|0
1717143600000|2024-05-31 08:20:00|66.78|64.38|66.7|64.3|66.94|64.54|66.66|64.26|0
1717143900000|2024-05-31 08:25:00|66.66|64.26|66.61|64.21|66.82|64.42|66.57|64.17|0
1717144200000|2024-05-31 08:30:00|66.65|64.25|66.81|64.41|66.81|64.41|66.53|64.13|0
1717144500000|2024-05-31 08:35:00|66.86|64.46|66.89|64.49|66.94|64.54|66.69|64.29|0
1717144800000|2024-05-31 08:40:00|66.85|64.45|66.85|64.45|66.89|64.49|66.73|64.33|0
1717145100000|2024-05-31 08:45:00|66.89|64.49|66.97|64.57|66.97|64.57|66.85|64.45|0
1717145400000|2024-05-31 08:50:00|66.93|64.53|67.18|64.78|67.26|64.86|66.93|64.53|0
1717145700000|2024-05-31 08:55:00|67.13|64.73|67.42|65.02|67.54|65.14|67.13|64.73|0
1717146000000|2024-05-31 09:00:00|67.44|65.04|67.91|65.51|67.91|65.51|67.42|65.02|0
1717146300000|2024-05-31 09:05:00|67.89|65.49|67.91|65.51|68.07|65.67|67.7|65.3|0
1717146600000|2024-05-31 09:10:00|67.87|65.47|67.87|65.47|67.95|65.55|67.7|65.3|0
1717146900000|2024-05-31 09:15:00|67.91|65.51|67.86|65.46|67.99|65.59|67.78|65.38|0
1717147200000|2024-05-31 09:20:00|67.82|65.42|68.07|65.67|68.15|65.75|67.78|65.38|0
1717147500000|2024-05-31 09:25:00|68.03|65.63|67.61|65.21|68.11|65.71|67.61|65.21|0
1717147800000|2024-05-31 09:30:00|67.57|65.17|67.74|65.34|67.82|65.42|67.37|64.97|0
1717148100000|2024-05-31 09:35:00|67.78|65.38|67.73|65.33|67.86|65.46|67.61|65.21|0
1717148400000|2024-05-31 09:40:00|67.78|65.38|68.02|65.62|68.02|65.62|67.78|65.38|0
1717148700000|2024-05-31 09:45:00|68.06|65.66|68.02|65.62|68.06|65.66|67.77|65.37|0
1717149000000|2024-05-31 09:50:00|68|65.6|67.81|65.41|68|65.6|67.65|65.25|0
1717149300000|2024-05-31 09:55:00|67.77|65.37|67.85|65.45|67.89|65.49|67.69|65.29|0
1717149600000|2024-05-31 10:00:00|67.81|65.41|67.52|65.12|67.85|65.45|67.52|65.12|0
1717149900000|2024-05-31 10:05:00|67.48|65.08|67.93|65.53|67.93|65.53|67.44|65.04|0
1717150200000|2024-05-31 10:10:00|67.97|65.57|68.1|65.7|68.18|65.78|67.89|65.49|0
1717150500000|2024-05-31 10:15:00|68.14|65.74|68.51|66.11|68.55|66.15|68.14|65.74|0
1717150800000|2024-05-31 10:20:00|68.47|66.07|68.71|66.31|68.71|66.31|68.38|65.98|0
1717151100000|2024-05-31 10:25:00|68.76|66.36|68.59|66.19|68.88|66.48|68.46|66.06|0
1717151400000|2024-05-31 10:30:00|68.55|66.15|68.46|66.06|68.71|66.31|68.42|66.02|0
1717151700000|2024-05-31 10:35:00|68.5|66.1|67.38|64.98|68.63|66.23|67.22|64.82|0
1717152000000|2024-05-31 10:40:00|67.3|64.9|67.16|64.76|67.34|64.94|67.01|64.61|0
1717152300000|2024-05-31 10:45:00|67.18|64.78|67.55|65.15|67.63|65.23|67.18|64.78|0
1717152600000|2024-05-31 10:50:00|67.59|65.19|68.33|65.93|68.58|66.18|67.55|65.15|0
1717152900000|2024-05-31 10:55:00|68.37|65.97|67.17|64.77|68.37|65.97|67.13|64.73|0
1717153200000|2024-05-31 11:00:00|67.09|64.69|67.29|64.89|67.5|65.1|66.97|64.57|0
1717153500000|2024-05-31 11:05:00|67.33|64.93|67.21|64.81|67.33|64.93|67.09|64.69|0
1717153800000|2024-05-31 11:10:00|67.23|64.83|66.64|64.24|67.25|64.85|66.64|64.24|0
1717154100000|2024-05-31 11:15:00|66.68|64.28|66.88|64.48|66.88|64.48|66.62|64.22|0
1717154400000|2024-05-31 11:20:00|66.92|64.52|69.32|66.92|69.32|66.92|66.8|64.4|0
1717154700000|2024-05-31 11:25:00|69.34|66.94|69.15|66.75|69.53|67.13|69.15|66.75|0
1717155000000|2024-05-31 11:30:00|69.19|66.79|68.99|66.59|69.24|66.84|68.97|66.57|0
1717155300000|2024-05-31 11:35:00|68.94|66.54|66.38|63.98|71.35|68.95|66.38|63.98|0
1717155600000|2024-05-31 11:40:00|66.36|63.96|66.59|64.19|66.59|64.19|66.26|63.86|0
1717155900000|2024-05-31 11:45:00|66.54|64.14|66.42|64.02|66.54|64.14|66.38|63.98|0
1717156200000|2024-05-31 11:50:00|66.4|64|66.34|63.94|66.54|64.14|66.22|63.82|0
1717156500000|2024-05-31 11:55:00|66.38|63.98|65.81|63.41|66.42|64.02|65.69|63.29|0
1717156800000|2024-05-31 12:00:00|65.93|63.53|65.85|63.45|66.01|63.61|65.69|63.29|0
1717157100000|2024-05-31 12:05:00|65.93|63.53|65.61|63.21|65.93|63.53|65.53|63.13|0
1717157400000|2024-05-31 12:10:00|65.65|63.25|65.83|63.43|65.89|63.49|65.51|63.11|0
1717157700000|2024-05-31 12:15:00|65.81|63.41|65.89|63.49|65.97|63.57|65.77|63.37|0
1717158000000|2024-05-31 12:20:00|65.93|63.53|65.56|63.16|65.93|63.53|65.44|63.04|0
1717158300000|2024-05-31 12:25:00|65.6|63.2|65.42|63.02|65.72|63.32|65.12|62.72|0
1717158600000|2024-05-31 12:30:00|65.38|62.98|63|60.6|65.38|62.98|62.92|60.52|0
1717158900000|2024-05-31 12:35:00|62.61|60.21|62.14|59.74|62.76|60.36|62.03|59.63|0
1717159200000|2024-05-31 12:40:00|62.18|59.78|61.76|59.36|62.41|60.01|61.6|59.2|0
1717159500000|2024-05-31 12:45:00|61.87|59.47|61.83|59.43|62.14|59.74|61.72|59.32|0
1717159800000|2024-05-31 12:50:00|61.87|59.47|61.79|59.39|62.14|59.74|61.68|59.28|0
1717160100000|2024-05-31 12:55:00|61.83|59.43|62.14|59.74|62.21|59.81|61.64|59.24|0
1717160400000|2024-05-31 13:00:00|62.17|59.77|63.23|60.83|63.31|60.91|62.14|59.74|0
1717160700000|2024-05-31 13:05:00|63.27|60.87|63.19|60.79|63.42|61.02|63.15|60.75|0
1717161000000|2024-05-31 13:10:00|63.27|60.87|62.84|60.44|63.34|60.94|62.8|60.4|0
1717161300000|2024-05-31 13:15:00|62.88|60.48|63.53|61.13|63.57|61.17|62.8|60.4|0
1717161600000|2024-05-31 13:20:00|63.5|61.1|63.57|61.17|63.65|61.25|63.38|60.98|0
1717161900000|2024-05-31 13:25:00|63.61|61.21|64.51|62.11|64.67|62.27|63.53|61.13|0
1717162200000|2024-05-31 13:30:00|64.55|62.15|64.71|62.31|64.95|62.55|64.08|61.68|0
1717162500000|2024-05-31 13:35:00|64.63|62.23|63.3|60.9|64.63|62.23|63.26|60.86|0
1717162800000|2024-05-31 13:40:00|63.18|60.78|61.76|59.36|63.41|61.01|61.76|59.36|0
1717163100000|2024-05-31 13:45:00|61.68|59.28|61.89|59.49|62.32|59.92|60.7|58.3|0
1717163400000|2024-05-31 13:50:00|61.85|59.45|62.86|60.46|62.86|60.46|61.85|59.45|0
1717163700000|2024-05-31 13:55:00|62.82|60.42|62.86|60.46|63.14|60.74|62.47|60.07|0
1717164000000|2024-05-31 14:00:00|62.82|60.42|62.98|60.58|63.73|61.33|62.82|60.42|0
1717164300000|2024-05-31 14:05:00|63.05|60.65|63.01|60.61|63.25|60.85|62.78|60.38|0
1717164600000|2024-05-31 14:10:00|62.97|60.57|64.72|62.32|64.84|62.44|62.97|60.57|0
1717164900000|2024-05-31 14:15:00|64.68|62.28|66.39|63.99|66.39|63.99|62.86|60.46|0
1717165200000|2024-05-31 14:20:00|66.43|64.03|67.54|65.14|67.7|65.3|65.98|63.58|0
1717165500000|2024-05-31 14:25:00|67.45|65.05|67.29|64.89|67.45|65.05|66.55|64.15|0
1717165800000|2024-05-31 14:30:00|67.37|64.97|68.12|65.72|68.45|66.05|67.37|64.97|0
1717166100000|2024-05-31 14:35:00|68.16|65.76|67.74|65.34|68.58|66.18|67.66|65.26|0
1717166400000|2024-05-31 14:40:00|67.78|65.38|67.48|65.08|68.12|65.72|67.07|64.67|0
1717166700000|2024-05-31 14:45:00|67.57|65.17|67.69|65.29|67.82|65.42|67.11|64.71|0
1717167000000|2024-05-31 14:50:00|67.61|65.21|67.65|65.25|67.9|65.5|67.44|65.04|0
1717167300000|2024-05-31 14:55:00|67.61|65.21|66.86|64.46|67.73|65.33|66.4|64|0
1717167600000|2024-05-31 15:00:00|66.94|64.54|67.73|65.33|67.98|65.58|66.77|64.37|0
1717167900000|2024-05-31 15:05:00|67.69|65.29|67.43|65.03|68.06|65.66|67.35|64.95|0
1717168200000|2024-05-31 15:10:00|67.48|65.08|67.39|64.99|67.81|65.41|67.18|64.78|0
1717168500000|2024-05-31 15:15:00|67.43|65.03|68.06|65.66|68.1|65.7|67.22|64.82|0
1717168800000|2024-05-31 15:20:00|68.14|65.74|67.81|65.41|68.27|65.87|67.64|65.24|0
1717169100000|2024-05-31 15:25:00|67.89|65.49|68.14|65.74|68.22|65.82|67.89|65.49|0
1717169400000|2024-05-31 15:30:00|68.18|65.78|68.35|65.95|68.85|66.45|68.05|65.65|0
1717169700000|2024-05-31 15:35:00|68.39|65.99|68.51|66.11|68.56|66.16|67.89|65.49|0
1717170000000|2024-05-31 15:40:00|68.56|66.16|68.39|65.99|68.56|66.16|68.05|65.65|0
1717170300000|2024-05-31 15:45:00|68.47|66.07|68.34|65.94|68.47|66.07|68.05|65.65|0
1717170600000|2024-05-31 15:50:00|68.3|65.9|68.76|66.36|68.76|66.36|68.09|65.69|0
1717170900000|2024-05-31 15:55:00|68.72|66.32|68.76|66.36|68.93|66.53|68.64|66.24|0
1717171200000|2024-05-31 16:00:00|68.8|66.4|69.31|66.91|69.44|67.04|68.63|66.23|0
1717171500000|2024-05-31 16:05:00|69.23|66.83|69.4|67|69.48|67.08|69.14|66.74|0
1717171800000|2024-05-31 16:10:00|69.44|67.04|69.82|67.42|69.87|67.47|69.31|66.91|0
1717172100000|2024-05-31 16:15:00|69.87|67.47|70.29|67.89|70.47|68.07|69.78|67.38|0
1717172400000|2024-05-31 16:20:00|70.34|67.94|70.12|67.72|71.07|68.67|70.12|67.72|0
1717172700000|2024-05-31 16:25:00|70.16|67.76|70.29|67.89|70.51|68.11|70.12|67.72|0
1717173000000|2024-05-31 16:30:00|70.33|67.93|70.03|67.63|70.33|67.93|69.82|67.42|0
1717173300000|2024-05-31 16:35:00|70.07|67.67|69.73|67.33|70.42|68.02|69.73|67.33|0
1717173600000|2024-05-31 16:40:00|69.64|67.24|69.63|67.23|69.81|67.41|68.41|66.01|0
1717173900000|2024-05-31 16:45:00|69.59|67.19|70.22|67.82|70.44|68.04|69.37|66.97|0
1717174200000|2024-05-31 16:50:00|70.26|67.86|70.13|67.73|70.61|68.21|69.92|67.52|0
1717174500000|2024-05-31 16:55:00|70.09|67.69|69.79|67.39|70.22|67.82|69.75|67.35|0
1717174800000|2024-05-31 17:00:00|69.75|67.35|69.28|66.88|69.75|67.35|69.07|66.67|0
1717175100000|2024-05-31 17:05:00|69.36|66.96|68.81|66.41|69.4|67|68.81|66.41|0
1717175400000|2024-05-31 17:10:00|68.89|66.49|68.39|65.99|68.89|66.49|68.39|65.99|0
1717175700000|2024-05-31 17:15:00|68.51|66.11|68.62|66.22|68.74|66.34|68.05|65.65|0
1717176000000|2024-05-31 17:20:00|68.58|66.18|68.2|65.8|68.79|66.39|68.16|65.76|0
1717176300000|2024-05-31 17:25:00|68.24|65.84|67.99|65.59|68.24|65.84|67.78|65.38|0
1717176600000|2024-05-31 17:30:00|67.95|65.55|68.03|65.63|68.15|65.75|67.65|65.25|0
1717176900000|2024-05-31 17:35:00|67.99|65.59|68.36|65.96|68.36|65.96|67.9|65.5|0
1717177200000|2024-05-31 17:40:00|68.32|65.92|68.07|65.67|68.57|66.17|68.03|65.63|0
1717177500000|2024-05-31 17:45:00|68.15|65.75|67.82|65.42|68.15|65.75|67.69|65.29|0
1717177800000|2024-05-31 17:50:00|67.77|65.37|68.31|65.91|68.44|66.04|67.61|65.21|0
1717178100000|2024-05-31 17:55:00|68.27|65.87|67.85|65.45|68.27|65.87|67.85|65.45|0
1717178400000|2024-05-31 18:00:00|67.9|65.5|68.19|65.79|68.19|65.79|67.81|65.41|0
1717178700000|2024-05-31 18:05:00|68.23|65.83|67.93|65.53|68.31|65.91|67.85|65.45|0
1717179000000|2024-05-31 18:10:00|67.98|65.58|67.68|65.28|68.06|65.66|67.23|64.83|0
1717179300000|2024-05-31 18:15:00|67.6|65.2|67.19|64.79|67.6|65.2|67.1|64.7|0
1717179600000|2024-05-31 18:20:00|67.27|64.87|67.35|64.95|67.52|65.12|67.23|64.83|0
1717179900000|2024-05-31 18:25:00|67.39|64.99|67.97|65.57|68.01|65.61|67.23|64.83|0
1717180200000|2024-05-31 18:30:00|67.93|65.53|68.14|65.74|68.3|65.9|67.68|65.28|0
1717180500000|2024-05-31 18:35:00|68.05|65.65|67.51|65.11|68.09|65.69|67.47|65.07|0
1717180800000|2024-05-31 18:40:00|67.47|65.07|65.75|63.35|68.22|65.82|65.71|63.31|0
1717181100000|2024-05-31 18:45:00|65.79|63.39|66.24|63.84|66.4|64|65.63|63.23|0
1717181400000|2024-05-31 18:50:00|66.32|63.92|66.85|64.45|67.1|64.7|66.2|63.8|0
1717181700000|2024-05-31 18:55:00|66.81|64.41|66.15|63.75|66.85|64.45|65.95|63.55|0
1717182000000|2024-05-31 19:00:00|66.19|63.79|66.32|63.92|66.77|64.37|66.03|63.63|0
1717182300000|2024-05-31 19:05:00|66.27|63.87|65.42|63.02|66.27|63.87|65.3|62.9|0
1717182600000|2024-05-31 19:10:00|65.5|63.1|65.01|62.61|65.54|63.14|64.89|62.49|0
1717182900000|2024-05-31 19:15:00|65.09|62.69|64.97|62.57|65.34|62.94|64.93|62.53|0
1717183200000|2024-05-31 19:20:00|64.93|62.53|64.41|62.01|65.01|62.61|64.37|61.97|0
1717183500000|2024-05-31 19:25:00|64.37|61.97|64.81|62.41|64.81|62.41|64.05|61.65|0
1717183800000|2024-05-31 19:30:00|64.85|62.45|64.57|62.17|65.25|62.85|64.21|61.81|0
1717184100000|2024-05-31 19:35:00|64.53|62.13|64.37|61.97|64.57|62.17|64.25|61.85|0
1717184400000|2024-05-31 19:40:00|64.33|61.93|62.4|60|64.33|61.93|62.24|59.84|0
1717184700000|2024-05-31 19:45:00|62.28|59.88|60.37|57.97|62.76|60.36|60.33|57.93|0
1717185000000|2024-05-31 19:50:00|60.18|57.78|58.57|56.17|60.41|58.01|58.09|55.69|0
1717185300000|2024-05-31 19:55:00|58.5|56.1|56.18|53.78|58.5|56.1|56.11|53.71|0
1717185600000|2024-05-31 20:00:00|56.64|54.24|56.8|54.4|58.71|56.31|55.88|53.48|0
1717185900000|2024-05-31 20:05:00|56.87|54.47|58.09|55.69|58.16|55.76|56.87|54.47|0
1717186200000|2024-05-31 20:10:00|58.13|55.73|57.83|55.43|58.13|55.73|57.8|55.4|0
1717374000000|2024-06-03 00:20:00|55.64|53.24|55.57|53.17|55.67|53.27|55.46|53.06|0
1717374300000|2024-06-03 00:25:00|55.55|53.15|55.36|52.96|55.62|53.22|55.32|52.92|0
1717374600000|2024-06-03 00:30:00|55.39|52.99|55.42|53.02|55.53|53.13|55.36|52.96|0
1717374900000|2024-06-03 00:35:00|55.46|53.06|55.6|53.2|55.67|53.27|55.42|53.02|0
1717375200000|2024-06-03 00:40:00|55.63|53.23|55.84|53.44|55.84|53.44|55.63|53.23|0
1717375500000|2024-06-03 00:45:00|55.79|53.39|55.81|53.41|55.82|53.42|55.77|53.37|0
1717375800000|2024-06-03 00:50:00|55.8|53.4|55.7|53.3|55.84|53.44|55.63|53.23|0
1717376100000|2024-06-03 00:55:00|55.66|53.26|55.8|53.4|55.8|53.4|55.63|53.23|0
1717376400000|2024-06-03 01:00:00|55.77|53.37|55.64|53.24|55.77|53.37|55.52|53.12|0
1717376700000|2024-06-03 01:05:00|55.63|53.23|55.76|53.36|55.84|53.44|55.63|53.23|0
1717377000000|2024-06-03 01:10:00|55.75|53.35|55.97|53.57|56.01|53.61|55.75|53.35|0
1717377300000|2024-06-03 01:15:00|55.99|53.59|55.94|53.54|56.01|53.61|55.83|53.43|0
1717377600000|2024-06-03 01:20:00|55.97|53.57|56.25|53.85|56.25|53.85|55.94|53.54|0
1717377900000|2024-06-03 01:25:00|56.29|53.89|56.18|53.78|56.32|53.92|56.15|53.75|0
1717378200000|2024-06-03 01:30:00|56.2|53.8|56.38|53.98|56.41|54.01|56.15|53.75|0
1717378500000|2024-06-03 01:35:00|56.39|53.99|56.21|53.81|56.46|54.06|56|53.6|0
1717378800000|2024-06-03 01:40:00|56.18|53.78|56|53.6|56.21|53.81|55.93|53.53|0
1717379100000|2024-06-03 01:45:00|55.98|53.58|56.07|53.67|56.14|53.74|55.93|53.53|0
1717379400000|2024-06-03 01:50:00|56.03|53.63|56.14|53.74|56.16|53.76|56.03|53.63|0
1717379700000|2024-06-03 01:55:00|56.16|53.76|56.14|53.74|56.17|53.77|56.07|53.67|0
1717380000000|2024-06-03 02:00:00|56.1|53.7|56|53.6|56.17|53.77|55.96|53.56|0
1717380300000|2024-06-03 02:05:00|56.01|53.61|55.85|53.45|56.03|53.63|55.78|53.38|0
1717380600000|2024-06-03 02:10:00|55.82|53.42|55.75|53.35|55.84|53.44|55.75|53.35|0
1717380900000|2024-06-03 02:15:00|55.71|53.31|55.74|53.34|55.78|53.38|55.68|53.28|0
1717381200000|2024-06-03 02:20:00|55.78|53.38|55.71|53.31|55.78|53.38|55.67|53.27|0
1717381500000|2024-06-03 02:25:00|55.67|53.27|55.71|53.31|55.71|53.31|55.64|53.24|0
1717381800000|2024-06-03 02:30:00|55.74|53.34|55.81|53.41|55.92|53.52|55.74|53.34|0
1717382100000|2024-06-03 02:35:00|55.78|53.38|55.7|53.3|55.81|53.41|55.67|53.27|0
1717382400000|2024-06-03 02:40:00|55.72|53.32|55.67|53.27|55.74|53.34|55.63|53.23|0
1717382700000|2024-06-03 02:45:00|55.63|53.23|55.67|53.27|55.7|53.3|55.63|53.23|0
1717383000000|2024-06-03 02:50:00|55.63|53.23|55.63|53.23|55.67|53.27|55.59|53.19|0
1717383300000|2024-06-03 02:55:00|55.59|53.19|55.63|53.23|55.7|53.3|55.59|53.19|0
1717383600000|2024-06-03 03:00:00|55.59|53.19|55.63|53.23|55.7|53.3|55.56|53.16|0
1717383900000|2024-06-03 03:05:00|55.59|53.19|55.49|53.09|55.63|53.23|55.49|53.09|0
1717384200000|2024-06-03 03:10:00|55.5|53.1|55.45|53.05|55.52|53.12|55.45|53.05|0
1717384500000|2024-06-03 03:15:00|55.48|53.08|55.69|53.29|55.76|53.36|55.45|53.05|0
1717384800000|2024-06-03 03:20:00|55.66|53.26|55.69|53.29|55.76|53.36|55.66|53.26|0
1717385100000|2024-06-03 03:25:00|55.66|53.26|55.8|53.4|55.83|53.43|55.66|53.26|0
1717385400000|2024-06-03 03:30:00|55.81|53.41|55.86|53.46|55.94|53.54|55.8|53.4|0
1717385700000|2024-06-03 03:35:00|55.83|53.43|55.72|53.32|55.86|53.46|55.65|53.25|0
1717386000000|2024-06-03 03:40:00|55.69|53.29|55.79|53.39|55.86|53.46|55.69|53.29|0
1717386300000|2024-06-03 03:45:00|55.77|53.37|55.76|53.36|55.79|53.39|55.65|53.25|0
1717386600000|2024-06-03 03:50:00|55.72|53.32|55.79|53.39|55.79|53.39|55.68|53.28|0
1717386900000|2024-06-03 03:55:00|55.75|53.35|55.72|53.32|55.75|53.35|55.68|53.28|0
1717387200000|2024-06-03 04:00:00|55.68|53.28|55.65|53.25|55.68|53.28|55.61|53.21|0
1717387500000|2024-06-03 04:05:00|55.63|53.23|55.64|53.24|55.68|53.28|55.63|53.23|0
1717387800000|2024-06-03 04:10:00|55.63|53.23|55.68|53.28|55.68|53.28|55.57|53.17|0
1717388100000|2024-06-03 04:15:00|55.64|53.24|55.71|53.31|55.71|53.31|55.64|53.24|0
1717388400000|2024-06-03 04:20:00|55.68|53.28|55.54|53.14|55.68|53.28|55.54|53.14|0
1717388700000|2024-06-03 04:25:00|55.53|53.13|55.5|53.1|55.53|53.13|55.45|53.05|0
1717389000000|2024-06-03 04:30:00|55.48|53.08|55.43|53.03|55.5|53.1|55.36|52.96|0
1717389300000|2024-06-03 04:35:00|55.39|52.99|55.36|52.96|55.43|53.03|55.36|52.96|0
1717389600000|2024-06-03 04:40:00|55.39|52.99|55.42|53.02|55.43|53.03|55.37|52.97|0
1717389900000|2024-06-03 04:45:00|55.39|52.99|55.28|52.88|55.39|52.99|55.25|52.85|0
1717390200000|2024-06-03 04:50:00|55.3|52.9|55.39|52.99|55.42|53.02|55.3|52.9|0
1717390500000|2024-06-03 04:55:00|55.37|52.97|55.62|53.22|55.62|53.22|55.35|52.95|0
1717390800000|2024-06-03 05:00:00|55.6|53.2|55.72|53.32|55.72|53.32|55.49|53.09|0
1717391100000|2024-06-03 05:05:00|55.7|53.3|55.67|53.27|55.74|53.34|55.63|53.23|0
1717391400000|2024-06-03 05:10:00|55.7|53.3|55.63|53.23|55.74|53.34|55.63|53.23|0
1717391700000|2024-06-03 05:15:00|55.65|53.25|55.52|53.12|55.67|53.27|55.49|53.09|0
1717392000000|2024-06-03 05:20:00|55.51|53.11|55.59|53.19|55.59|53.19|55.49|53.09|0
1717392300000|2024-06-03 05:25:00|55.63|53.23|55.84|53.44|55.84|53.44|55.63|53.23|0
1717392600000|2024-06-03 05:30:00|55.82|53.42|55.69|53.29|55.82|53.42|55.63|53.23|0
1717392900000|2024-06-03 05:35:00|55.73|53.33|55.8|53.4|55.8|53.4|55.66|53.26|0
1717393200000|2024-06-03 05:40:00|55.78|53.38|55.9|53.5|55.9|53.5|55.73|53.33|0
1717393500000|2024-06-03 05:45:00|55.94|53.54|55.9|53.5|56.04|53.64|55.9|53.5|0
1717393800000|2024-06-03 05:50:00|55.87|53.47|55.79|53.39|55.9|53.5|55.76|53.36|0
1717394100000|2024-06-03 05:55:00|55.76|53.36|55.79|53.39|55.9|53.5|55.76|53.36|0
1717394400000|2024-06-03 06:00:00|55.83|53.43|55.7|53.3|55.9|53.5|55.65|53.25|0
1717394700000|2024-06-03 06:05:00|55.65|53.25|55.83|53.43|55.86|53.46|55.62|53.22|0
1717395000000|2024-06-03 06:10:00|55.86|53.46|55.96|53.56|56.12|53.72|55.79|53.39|0
1717395300000|2024-06-03 06:15:00|56|53.6|56.03|53.63|56.07|53.67|55.93|53.53|0
1717395600000|2024-06-03 06:20:00|56.07|53.67|55.84|53.44|56.07|53.67|55.82|53.42|0
1717395900000|2024-06-03 06:25:00|55.82|53.42|55.94|53.54|55.98|53.58|55.82|53.42|0
1717396200000|2024-06-03 06:30:00|55.96|53.56|55.78|53.38|55.96|53.56|55.68|53.28|0
1717396500000|2024-06-03 06:35:00|55.77|53.37|54.81|52.41|56.18|53.78|54.71|52.31|0
1717396800000|2024-06-03 06:40:00|54.78|52.38|55.33|52.93|55.33|52.93|54.78|52.38|0
1717397100000|2024-06-03 06:45:00|55.32|52.92|54.97|52.57|55.32|52.92|54.92|52.52|0
1717397400000|2024-06-03 06:50:00|54.98|52.58|55.23|52.83|55.26|52.86|54.95|52.55|0
1717397700000|2024-06-03 06:55:00|55.26|52.86|55.16|52.76|55.3|52.9|55.16|52.76|0
1717398000000|2024-06-03 07:00:00|55.23|52.83|55.26|52.86|55.36|52.96|55.02|52.62|0
1717398300000|2024-06-03 07:05:00|55.19|52.79|55.22|52.82|55.33|52.93|55.08|52.68|0
1717398600000|2024-06-03 07:10:00|55.19|52.79|55.57|53.17|55.57|53.17|55.01|52.61|0
1717398900000|2024-06-03 07:15:00|55.61|53.21|55.96|53.56|56.06|53.66|55.61|53.21|0
1717399200000|2024-06-03 07:20:00|55.99|53.59|56.27|53.87|56.31|53.91|55.96|53.56|0
1717399500000|2024-06-03 07:25:00|56.24|53.84|56.24|53.84|56.34|53.94|56.1|53.7|0
1717399800000|2024-06-03 07:30:00|56.22|53.82|56.66|54.26|56.7|54.3|56.02|53.62|0
1717400100000|2024-06-03 07:35:00|56.63|54.23|56.38|53.98|56.77|54.37|56.23|53.83|0
1717400400000|2024-06-03 07:40:00|56.41|54.01|56.59|54.19|56.59|54.19|56.36|53.96|0
1717400700000|2024-06-03 07:45:00|56.55|54.15|56.3|53.9|56.59|54.19|56.13|53.73|0
1717401000000|2024-06-03 07:50:00|56.34|53.94|56.91|54.51|56.91|54.51|56.3|53.9|0
1717401300000|2024-06-03 07:55:00|56.89|54.49|56.8|54.4|56.91|54.51|56.5|54.1|0
1717401600000|2024-06-03 08:00:00|56.73|54.33|56.65|54.25|57.23|54.83|56.62|54.22|0
1717401900000|2024-06-03 08:05:00|56.62|54.22|56.62|54.22|56.76|54.36|56.44|54.04|0
1717402200000|2024-06-03 08:10:00|56.58|54.18|56.12|53.72|56.58|54.18|56.01|53.61|0
1717402500000|2024-06-03 08:15:00|56.15|53.75|56.22|53.82|56.44|54.04|56.12|53.72|0
1717402800000|2024-06-03 08:20:00|56.26|53.86|56.01|53.61|56.26|53.86|55.87|53.47|0
1717403100000|2024-06-03 08:25:00|56.04|53.64|55.87|53.47|56.08|53.68|55.73|53.33|0
1717403400000|2024-06-03 08:30:00|55.85|53.45|55.62|53.22|55.85|53.45|55.51|53.11|0
1717403700000|2024-06-03 08:35:00|55.65|53.25|55.79|53.39|55.83|53.43|55.48|53.08|0
1717404000000|2024-06-03 08:40:00|55.83|53.43|56.11|53.71|56.15|53.75|55.72|53.32|0
1717404300000|2024-06-03 08:45:00|56.15|53.75|55.62|53.22|56.18|53.78|55.62|53.22|0
1717404600000|2024-06-03 08:50:00|55.54|53.14|55.51|53.11|55.72|53.32|55.51|53.11|0
1717404900000|2024-06-03 08:55:00|55.47|53.07|55.75|53.35|55.75|53.35|55.4|53|0
1717405200000|2024-06-03 09:00:00|55.68|53.28|55.86|53.46|56.07|53.67|55.67|53.27|0
1717405500000|2024-06-03 09:05:00|55.89|53.49|55.64|53.24|55.89|53.49|55.61|53.21|0
1717405800000|2024-06-03 09:10:00|55.68|53.28|55.89|53.49|55.96|53.56|55.64|53.24|0
1717406100000|2024-06-03 09:15:00|55.85|53.45|56.03|53.63|56.17|53.77|55.82|53.42|0
1717406400000|2024-06-03 09:20:00|56.05|53.65|56.06|53.66|56.17|53.77|56.05|53.65|0
1717406700000|2024-06-03 09:25:00|56.03|53.63|55.89|53.49|56.13|53.73|55.89|53.49|0
1717407000000|2024-06-03 09:30:00|55.92|53.52|55.81|53.41|56.03|53.63|55.78|53.38|0
1717407300000|2024-06-03 09:35:00|55.78|53.38|56.09|53.69|56.13|53.73|55.74|53.34|0
1717407600000|2024-06-03 09:40:00|56.13|53.73|56.23|53.83|56.27|53.87|56.02|53.62|0
1717407900000|2024-06-03 09:45:00|56.2|53.8|56.38|53.98|56.63|54.23|56.16|53.76|0
1717408200000|2024-06-03 09:50:00|56.41|54.01|56.06|53.66|56.48|54.08|56.06|53.66|0
1717408500000|2024-06-03 09:55:00|56.02|53.62|56.12|53.72|56.23|53.83|56.02|53.62|0
1717408800000|2024-06-03 10:00:00|56.07|53.67|56.12|53.72|56.16|53.76|55.95|53.55|0
1717409100000|2024-06-03 10:05:00|56.14|53.74|56.12|53.72|56.26|53.86|55.98|53.58|0
1717409400000|2024-06-03 10:10:00|56.16|53.76|56.05|53.65|56.19|53.79|55.98|53.58|0
1717409700000|2024-06-03 10:15:00|56.01|53.61|56.15|53.75|56.19|53.79|56.01|53.61|0
1717410000000|2024-06-03 10:20:00|56.12|53.72|56.15|53.75|56.26|53.86|56.07|53.67|0
1717410300000|2024-06-03 10:25:00|56.19|53.79|56.08|53.68|56.22|53.82|56.01|53.61|0
1717410600000|2024-06-03 10:30:00|56.05|53.65|55.97|53.57|56.22|53.82|55.83|53.43|0
1717410900000|2024-06-03 10:35:00|55.94|53.54|56.04|53.64|56.15|53.75|55.94|53.54|0
1717411200000|2024-06-03 10:40:00|56.08|53.68|56.18|53.78|56.22|53.82|56.04|53.64|0
1717411500000|2024-06-03 10:45:00|56.17|53.77|56.32|53.92|56.4|54|56.17|53.77|0
1717411800000|2024-06-03 10:50:00|56.34|53.94|56.32|53.92|56.39|53.99|56.25|53.85|0
1717412100000|2024-06-03 10:55:00|56.29|53.89|56.18|53.78|56.32|53.92|55.97|53.57|0
1717412400000|2024-06-03 11:00:00|56.14|53.74|55.93|53.53|56.14|53.74|55.81|53.41|0
1717412700000|2024-06-03 11:05:00|55.89|53.49|55.79|53.39|56.07|53.67|55.79|53.39|0
1717413000000|2024-06-03 11:10:00|55.75|53.35|55.65|53.25|55.82|53.42|55.51|53.11|0
1717413300000|2024-06-03 11:15:00|55.68|53.28|55.57|53.17|55.75|53.35|55.5|53.1|0
1717413600000|2024-06-03 11:20:00|55.56|53.16|55.96|53.56|55.96|53.56|55.54|53.14|0
1717413900000|2024-06-03 11:25:00|55.92|53.52|56.13|53.73|56.31|53.91|55.92|53.52|0
1717414200000|2024-06-03 11:30:00|56.1|53.7|55.85|53.45|56.1|53.7|55.54|53.14|0
1717414500000|2024-06-03 11:35:00|55.89|53.49|55.46|53.06|56.06|53.66|55.46|53.06|0
1717414800000|2024-06-03 11:40:00|55.43|53.03|55.18|52.78|55.43|53.03|55.08|52.68|0
1717415100000|2024-06-03 11:45:00|55.15|52.75|54.94|52.54|55.32|52.92|54.9|52.5|0
1717415400000|2024-06-03 11:50:00|54.97|52.57|55.04|52.64|55.15|52.75|54.94|52.54|0
1717415700000|2024-06-03 11:55:00|55.07|52.67|55|52.6|55.18|52.78|54.97|52.57|0
1717416000000|2024-06-03 12:00:00|54.97|52.57|55.11|52.71|55.21|52.81|54.9|52.5|0
1717416300000|2024-06-03 12:05:00|55.04|52.64|55.11|52.71|55.14|52.74|54.93|52.53|0
1717416600000|2024-06-03 12:10:00|55.07|52.67|54.9|52.5|55.07|52.67|54.86|52.46|0
1717416900000|2024-06-03 12:15:00|54.88|52.48|55.07|52.67|55.07|52.67|54.72|52.32|0
1717417200000|2024-06-03 12:20:00|55.03|52.63|54.89|52.49|55.03|52.63|54.86|52.46|0
1717417500000|2024-06-03 12:25:00|54.93|52.53|54.93|52.53|55|52.6|54.82|52.42|0
1717417800000|2024-06-03 12:30:00|54.89|52.49|55.31|52.91|55.34|52.94|54.89|52.49|0
1717418100000|2024-06-03 12:35:00|55.34|52.94|55.06|52.66|55.41|53.01|55.06|52.66|0
1717418400000|2024-06-03 12:40:00|55.03|52.63|54.92|52.52|55.06|52.66|54.75|52.35|0
1717418700000|2024-06-03 12:45:00|54.96|52.56|55.09|52.69|55.16|52.76|54.92|52.52|0
1717419000000|2024-06-03 12:50:00|55.06|52.66|55.23|52.83|55.23|52.83|54.95|52.55|0
1717419300000|2024-06-03 12:55:00|55.2|52.8|55.62|53.22|55.65|53.25|55.06|52.66|0
1717419600000|2024-06-03 13:00:00|55.58|53.18|55.26|52.86|55.62|53.22|55.16|52.76|0
1717419900000|2024-06-03 13:05:00|55.23|52.83|55.05|52.65|55.33|52.93|55.02|52.62|0
1717420200000|2024-06-03 13:10:00|55.09|52.69|55.26|52.86|55.33|52.93|54.98|52.58|0
1717420500000|2024-06-03 13:15:00|55.3|52.9|55.26|52.86|55.33|52.93|55.19|52.79|0
1717420800000|2024-06-03 13:20:00|55.3|52.9|54.84|52.44|55.33|52.93|54.7|52.3|0
1717421100000|2024-06-03 13:25:00|54.81|52.41|54.7|52.3|55.01|52.61|54.67|52.27|0
1717421400000|2024-06-03 13:30:00|54.6|52.2|55.15|52.75|55.26|52.86|54.6|52.2|0
1717421700000|2024-06-03 13:35:00|55.12|52.72|55.05|52.65|55.33|52.93|55.05|52.65|0
1717422000000|2024-06-03 13:40:00|55.01|52.61|55.25|52.85|55.29|52.89|54.63|52.23|0
1717422300000|2024-06-03 13:45:00|55.18|52.78|55.22|52.82|55.32|52.92|54.8|52.4|0
1717422600000|2024-06-03 13:50:00|55.18|52.78|56.09|53.69|56.13|53.73|55.18|52.78|0
1717422900000|2024-06-03 13:55:00|56.06|53.66|56.47|54.07|57.06|54.66|55.71|53.31|0
1717423200000|2024-06-03 14:00:00|55.39|52.99|56.75|54.35|57.04|54.64|55.06|52.66|0
1717423500000|2024-06-03 14:05:00|56.68|54.28|57.04|54.64|57.04|54.64|55.94|53.54|0
1717423800000|2024-06-03 14:10:00|57.07|54.67|56.07|53.67|57.18|54.78|56.07|53.67|0
1717424100000|2024-06-03 14:15:00|56.11|53.71|56.28|53.88|56.39|53.99|55.76|53.36|0
1717424400000|2024-06-03 14:20:00|56.25|53.85|55.25|52.85|56.32|53.92|54.86|52.46|0
1717424700000|2024-06-03 14:25:00|55.28|52.88|55.31|52.91|55.46|53.06|54.89|52.49|0
1717425000000|2024-06-03 14:30:00|55.28|52.88|55.91|53.51|56.13|53.73|55.24|52.84|0
1717425300000|2024-06-03 14:35:00|55.98|53.58|56.48|54.08|56.73|54.33|55.81|53.41|0
1717425600000|2024-06-03 14:40:00|56.55|54.15|56.62|54.22|56.69|54.29|55.95|53.55|0
1717425900000|2024-06-03 14:45:00|56.55|54.15|57.82|55.42|57.89|55.49|56.52|54.12|0
1717426200000|2024-06-03 14:50:00|57.85|55.45|58.58|56.18|58.58|56.18|57.49|55.09|0
1717426500000|2024-06-03 14:55:00|58.55|56.15|58.47|56.07|58.88|56.48|58.29|55.89|0
1717426800000|2024-06-03 15:00:00|58.4|56|58.92|56.52|59.14|56.74|58.4|56|0
1717427100000|2024-06-03 15:05:00|59.03|56.63|58.18|55.78|59.32|56.92|58.1|55.7|0
1717427400000|2024-06-03 15:10:00|58.21|55.81|58.28|55.88|58.43|56.03|57.92|55.52|0
1717427700000|2024-06-03 15:15:00|58.21|55.81|57.48|55.08|58.43|56.03|56.6|54.2|0
1717428000000|2024-06-03 15:20:00|57.44|55.04|57.48|55.08|57.55|55.15|57.15|54.75|0
1717428300000|2024-06-03 15:25:00|57.55|55.15|57.4|55|57.69|55.29|57.29|54.89|0
1717428600000|2024-06-03 15:30:00|57.47|55.07|58.02|55.62|58.02|55.62|57.22|54.82|0
1717428900000|2024-06-03 15:35:00|58.17|55.77|57.84|55.44|58.17|55.77|57|54.6|0
1717429200000|2024-06-03 15:40:00|57.87|55.47|57.72|55.32|58.35|55.95|57.58|55.18|0
1717429500000|2024-06-03 15:45:00|57.83|55.43|58.09|55.69|58.39|55.99|57.62|55.22|0
1717429800000|2024-06-03 15:50:00|58.05|55.65|57.72|55.32|58.24|55.84|57.5|55.1|0
1717430100000|2024-06-03 15:55:00|57.69|55.29|57.87|55.47|58.24|55.84|57.68|55.28|0
1717430400000|2024-06-03 16:00:00|57.83|55.43|58.01|55.61|58.38|55.98|57.39|54.99|0
1717430700000|2024-06-03 16:05:00|58.05|55.65|58.79|56.39|59.05|56.65|57.94|55.54|0
1717431000000|2024-06-03 16:10:00|58.71|56.31|60.19|57.79|60.51|58.11|58.42|56.02|0
1717431300000|2024-06-03 16:15:00|60.16|57.76|60.85|58.45|61.05|58.65|60.09|57.69|0
1717431600000|2024-06-03 16:20:00|61.04|58.64|61.5|59.1|61.89|59.49|60.78|58.38|0
1717431900000|2024-06-03 16:25:00|61.47|59.07|61.39|58.99|61.81|59.41|61.16|58.76|0
1717432200000|2024-06-03 16:30:00|61.5|59.1|62.28|59.88|62.36|59.96|61.04|58.64|0
1717432500000|2024-06-03 16:35:00|62.16|59.76|61|58.6|62.36|59.96|61|58.6|0
1717432800000|2024-06-03 16:40:00|61.04|58.64|61.38|58.98|61.58|59.18|60.85|58.45|0
1717433100000|2024-06-03 16:45:00|61.46|59.06|60.91|58.51|61.54|59.14|60.91|58.51|0
1717433400000|2024-06-03 16:50:00|60.95|58.55|61.29|58.89|62.18|59.78|60.95|58.55|0
1717433700000|2024-06-03 16:55:00|61.18|58.78|61.29|58.89|61.41|59.01|60.91|58.51|0
1717434000000|2024-06-03 17:00:00|61.33|58.93|61.71|59.31|61.79|59.39|61.25|58.85|0
1717434300000|2024-06-03 17:05:00|61.67|59.27|61.94|59.54|61.95|59.55|61.21|58.81|0
1717434600000|2024-06-03 17:10:00|61.98|59.58|62.22|59.82|63.12|60.72|61.91|59.51|0
1717434900000|2024-06-03 17:15:00|62.18|59.78|61.21|58.81|62.29|59.89|61.09|58.69|0
1717435200000|2024-06-03 17:20:00|61.17|58.77|60.86|58.46|61.25|58.85|60.55|58.15|0
1717435500000|2024-06-03 17:25:00|60.97|58.57|59.52|57.12|61.01|58.61|59.48|57.08|0
1717435800000|2024-06-03 17:30:00|59.59|57.19|59.06|56.66|59.59|57.19|58.73|56.33|0
1717436100000|2024-06-03 17:35:00|59.1|56.7|58.65|56.25|59.4|57|58.43|56.03|0
1717436400000|2024-06-03 17:40:00|58.69|56.29|58.39|55.99|58.76|56.36|58.17|55.77|0
1717436700000|2024-06-03 17:45:00|58.35|55.95|58.43|56.03|58.57|56.17|58.13|55.73|0
1717437000000|2024-06-03 17:50:00|58.39|55.99|58.76|56.36|58.98|56.58|58.31|55.91|0
1717437300000|2024-06-03 17:55:00|58.8|56.4|58.68|56.28|59.17|56.77|58.68|56.28|0
1717437600000|2024-06-03 18:00:00|58.72|56.32|58.38|55.98|58.79|56.39|58.27|55.87|0
1717437900000|2024-06-03 18:05:00|58.35|55.95|58.55|56.15|59.2|56.8|58.18|55.78|0
1717438200000|2024-06-03 18:10:00|58.51|56.11|59.63|57.23|59.67|57.27|58.25|55.85|0
1717438500000|2024-06-03 18:15:00|59.59|57.19|58.92|56.52|59.59|57.19|58.84|56.44|0
1717438800000|2024-06-03 18:20:00|58.96|56.56|58.36|55.96|59.03|56.63|58.18|55.78|0
1717439100000|2024-06-03 18:25:00|58.43|56.03|59.03|56.63|59.03|56.63|58.06|55.66|0
1717439400000|2024-06-03 18:30:00|58.99|56.59|58.54|56.14|58.99|56.59|58.32|55.92|0
1717439700000|2024-06-03 18:35:00|58.58|56.18|58.17|55.77|58.69|56.29|58.13|55.73|0
1717440000000|2024-06-03 18:40:00|58.1|55.7|58.02|55.62|58.35|55.95|57.51|55.11|0
1717440300000|2024-06-03 18:45:00|58.1|55.7|57.84|55.44|58.17|55.77|57.8|55.4|0
1717440600000|2024-06-03 18:50:00|57.8|55.4|58.61|56.21|58.65|56.25|57.8|55.4|0
1717440900000|2024-06-03 18:55:00|58.5|56.1|58.05|55.65|58.68|56.28|57.98|55.58|0
1717441200000|2024-06-03 19:00:00|58.09|55.69|57.83|55.43|58.24|55.84|57.5|55.1|0
1717441500000|2024-06-03 19:05:00|57.8|55.4|57.94|55.54|58.16|55.76|57.65|55.25|0
1717441800000|2024-06-03 19:10:00|58.02|55.62|58.03|55.63|58.44|56.04|57.68|55.28|0
1717442100000|2024-06-03 19:15:00|58.07|55.67|57.85|55.45|58.18|55.78|57.81|55.41|0
1717442400000|2024-06-03 19:20:00|57.88|55.48|57.52|55.12|57.99|55.59|57.34|54.94|0
1717442700000|2024-06-03 19:25:00|57.48|55.08|57.66|55.26|57.74|55.34|57.3|54.9|0
1717443000000|2024-06-03 19:30:00|57.59|55.19|57.33|54.93|58.14|55.74|57.33|54.93|0
1717443300000|2024-06-03 19:35:00|57.37|54.97|58.25|55.85|58.39|55.99|57.37|54.97|0
1717443600000|2024-06-03 19:40:00|58.21|55.81|58.06|55.66|58.32|55.92|57.66|55.26|0
1717443900000|2024-06-03 19:45:00|58.1|55.7|57.36|54.96|58.13|55.73|57.33|54.93|0
1717444200000|2024-06-03 19:50:00|57.29|54.89|57.11|54.71|57.69|55.29|56.96|54.56|0
1717444500000|2024-06-03 19:55:00|57.04|54.64|55.68|53.28|57.04|54.64|55.64|53.24|0
1717444800000|2024-06-03 20:00:00|55.5|53.1|55.5|53.1|55.67|53.27|55.22|52.82|0
1717445100000|2024-06-03 20:05:00|55.53|53.13|55.39|52.99|55.6|53.2|55.25|52.85|0
1717445400000|2024-06-03 20:10:00|55.35|52.95|55.25|52.85|55.35|52.95|55.21|52.81|0
1717445700000|2024-06-03 20:15:00|55.23|52.83|54.9|52.5|55.28|52.88|54.83|52.43|0
1717446000000|2024-06-03 20:20:00|54.93|52.53|54.82|52.42|54.97|52.57|54.79|52.39|0
1717446300000|2024-06-03 20:25:00|54.81|52.41|55|52.6|55.03|52.63|54.79|52.39|0
1717446600000|2024-06-03 20:30:00|54.96|52.56|54.96|52.56|55|52.6|54.89|52.49|0
1717446900000|2024-06-03 20:35:00|54.94|52.54|54.99|52.59|55.07|52.67|54.93|52.53|0
1717447200000|2024-06-03 20:40:00|54.96|52.56|55.03|52.63|55.06|52.66|54.96|52.56|0
1717447500000|2024-06-03 20:45:00|55.06|52.66|55.17|52.77|55.17|52.77|55.06|52.66|0
1717447800000|2024-06-03 20:50:00|55.13|52.73|55.2|52.8|55.2|52.8|55.1|52.7|0
1717448100000|2024-06-03 20:55:00|55.24|52.84|55.25|52.85|55.29|52.89|55.17|52.77|0
1717448400000|2024-06-03 21:00:00|55.23|52.83|55.24|52.84|55.3|52.9|55.18|52.78|0
1717448700000|2024-06-03 21:05:00|55.25|52.85|55.27|52.87|55.33|52.93|55.22|52.82|0
1717449000000|2024-06-03 21:10:00|55.29|52.89|55.32|52.92|55.36|52.96|55.29|52.89|0
1717449300000|2024-06-03 21:15:00|55.34|52.94|55.32|52.92|55.34|52.94|55.32|52.92|0
1717449600000|2024-06-03 21:20:00|55.33|52.93|55.32|52.92|55.33|52.93|55.32|52.92|0
1717449900000|2024-06-03 21:25:00|55.34|52.94|55.35|52.95|55.43|53.03|55.33|52.93|0
1717450200000|2024-06-03 21:30:00|55.32|52.92|55.35|52.95|55.35|52.95|55.32|52.92|0
1717450500000|2024-06-03 21:35:00|55.37|52.97|55.27|52.87|55.37|52.97|55.27|52.87|0
1717450800000|2024-06-03 21:40:00|55.3|52.9|55.23|52.83|55.3|52.9|55.19|52.79|0
1717451100000|2024-06-03 21:45:00|55.25|52.85|55.32|52.92|55.32|52.92|55.25|52.85|0
1717451400000|2024-06-03 21:50:00|55.26|52.86|55.25|52.85|55.3|52.9|55.25|52.85|0
1717451700000|2024-06-03 21:55:00|55.26|52.86|55.26|52.86|55.28|52.88|55.26|52.86|0
1717452000000|2024-06-03 22:00:00|55.31|52.91|55.43|53.03|55.43|53.03|55.18|52.78|0
1717452300000|2024-06-03 22:05:00|55.39|52.99|55.36|52.96|55.5|53.1|55.32|52.92|0
1717452600000|2024-06-03 22:10:00|55.32|52.92|55.36|52.96|55.36|52.96|55.32|52.92|0
1717452900000|2024-06-03 22:15:00|55.35|52.95|55.42|53.02|55.46|53.06|55.32|52.92|0
1717453200000|2024-06-03 22:20:00|55.46|53.06|55.21|52.81|55.46|53.06|55.21|52.81|0
1717453500000|2024-06-03 22:25:00|55.25|52.85|55.21|52.81|55.28|52.88|55.21|52.81|0
1717453800000|2024-06-03 22:30:00|55.18|52.78|55.03|52.63|55.21|52.81|55|52.6|0
1717454100000|2024-06-03 22:35:00|55.07|52.67|55|52.6|55.07|52.67|55|52.6|0
1717454400000|2024-06-03 22:40:00|55.03|52.63|55.21|52.81|55.28|52.88|55.03|52.63|0
1717454700000|2024-06-03 22:45:00|55.17|52.77|55.17|52.77|55.24|52.84|55.13|52.73|0
1717455000000|2024-06-03 22:50:00|55.13|52.73|55.2|52.8|55.27|52.87|55.13|52.73|0
1717455300000|2024-06-03 22:55:00|55.17|52.77|55.24|52.84|55.24|52.84|55.13|52.73|0
1717455600000|2024-06-03 23:00:00|55.27|52.87|55.2|52.8|55.27|52.87|55.13|52.73|0
1717455900000|2024-06-03 23:05:00|55.17|52.77|55.16|52.76|55.2|52.8|55.09|52.69|0
1717456200000|2024-06-03 23:10:00|55.13|52.73|55.2|52.8|55.2|52.8|55.13|52.73|0
1717456500000|2024-06-03 23:15:00|55.18|52.78|55.16|52.76|55.23|52.83|55.09|52.69|0
1717456800000|2024-06-03 23:20:00|55.13|52.73|55.16|52.76|55.23|52.83|55.09|52.69|0
1717457100000|2024-06-03 23:25:00|55.23|52.83|55.26|52.86|55.3|52.9|55.23|52.83|0
1717457400000|2024-06-03 23:30:00|55.3|52.9|55.3|52.9|55.3|52.9|55.26|52.86|0
1717457700000|2024-06-03 23:35:00|55.26|52.86|55.33|52.93|55.33|52.93|55.26|52.86|0
1717458000000|2024-06-03 23:40:00|55.37|52.97|55.51|53.11|55.58|53.18|55.37|52.97|0
1717458300000|2024-06-03 23:45:00|55.54|53.14|55.58|53.18|55.61|53.21|55.51|53.11|0
1717458600000|2024-06-03 23:50:00|55.61|53.21|55.65|53.25|55.68|53.28|55.47|53.07|0
1717458900000|2024-06-03 23:55:00|55.68|53.28|55.68|53.28|55.75|53.35|55.65|53.25|0
1717459200000|2024-06-04 00:00:00|55.64|53.24|55.36|52.96|55.64|53.24|55.29|52.89|0
1717459500000|2024-06-04 00:05:00|55.4|53|55.22|52.82|55.47|53.07|55.22|52.82|0
1717459800000|2024-06-04 00:10:00|55.25|52.85|55.18|52.78|55.29|52.89|55.18|52.78|0
1717460100000|2024-06-04 00:15:00|55.15|52.75|55.14|52.74|55.22|52.82|54.86|52.46|0
1717460400000|2024-06-04 00:20:00|55.16|52.76|54.99|52.59|55.29|52.89|54.97|52.57|0
1717460700000|2024-06-04 00:25:00|54.97|52.57|55.86|53.46|55.97|53.57|54.97|52.57|0
1717461000000|2024-06-04 00:30:00|55.83|53.43|55.72|53.32|55.9|53.5|55.72|53.32|0
1717461300000|2024-06-04 00:35:00|55.68|53.28|55.75|53.35|55.79|53.39|55.65|53.25|0
1717461600000|2024-06-04 00:40:00|55.74|53.34|55.79|53.39|55.79|53.39|55.65|53.25|0
1717461900000|2024-06-04 00:45:00|55.75|53.35|55.91|53.51|56.03|53.63|55.75|53.35|0
1717462200000|2024-06-04 00:50:00|55.89|53.49|55.75|53.35|56|53.6|55.71|53.31|0
1717462500000|2024-06-04 00:55:00|55.71|53.31|55.78|53.38|55.93|53.53|55.71|53.31|0
1717462800000|2024-06-04 01:00:00|55.82|53.42|55.89|53.49|55.96|53.56|55.71|53.31|0
1717463100000|2024-06-04 01:05:00|55.85|53.45|56.1|53.7|56.13|53.73|55.85|53.45|0
1717463400000|2024-06-04 01:10:00|56.13|53.73|56.17|53.77|56.17|53.77|56.1|53.7|0
1717463700000|2024-06-04 01:15:00|56.2|53.8|56.2|53.8|56.24|53.84|56.13|53.73|0
1717464000000|2024-06-04 01:20:00|56.24|53.84|56.27|53.87|56.27|53.87|56.17|53.77|0
1717464300000|2024-06-04 01:25:00|56.24|53.84|56.2|53.8|56.27|53.87|56.16|53.76|0
1717464600000|2024-06-04 01:30:00|56.16|53.76|56.23|53.83|56.27|53.87|56.13|53.73|0
1717464900000|2024-06-04 01:35:00|56.27|53.87|56.07|53.67|56.31|53.91|56.07|53.67|0
1717465200000|2024-06-04 01:40:00|56.09|53.69|55.81|53.41|56.09|53.69|55.81|53.41|0
1717465500000|2024-06-04 01:45:00|55.84|53.44|55.88|53.48|55.91|53.51|55.81|53.41|0
1717465800000|2024-06-04 01:50:00|55.81|53.41|55.84|53.44|56.02|53.62|55.8|53.4|0
1717466100000|2024-06-04 01:55:00|55.8|53.4|55.96|53.56|56|53.6|55.8|53.4|0
1717466400000|2024-06-04 02:00:00|55.94|53.54|56.19|53.79|56.3|53.9|55.94|53.54|0
1717466700000|2024-06-04 02:05:00|56.15|53.75|56.08|53.68|56.23|53.83|56.05|53.65|0
1717467000000|2024-06-04 02:10:00|56.05|53.65|56.15|53.75|56.15|53.75|56.05|53.65|0
1717467300000|2024-06-04 02:15:00|56.12|53.72|56.19|53.79|56.22|53.82|56.08|53.68|0
1717467600000|2024-06-04 02:20:00|56.17|53.77|56.18|53.78|56.26|53.86|56.17|53.77|0
1717467900000|2024-06-04 02:25:00|56.15|53.75|56.25|53.85|56.25|53.85|56.11|53.71|0
1717468200000|2024-06-04 02:30:00|56.22|53.82|56.18|53.78|56.33|53.93|56.11|53.71|0
1717468500000|2024-06-04 02:35:00|56.15|53.75|56.22|53.82|56.25|53.85|56.15|53.75|0
1717468800000|2024-06-04 02:40:00|56.18|53.78|56.07|53.67|56.22|53.82|56.07|53.67|0
1717469100000|2024-06-04 02:45:00|56.11|53.71|56.11|53.71|56.18|53.78|56.07|53.67|0
1717469400000|2024-06-04 02:50:00|56.07|53.67|56.14|53.74|56.18|53.78|56.07|53.67|0
1717469700000|2024-06-04 02:55:00|56.18|53.78|56.18|53.78|56.32|53.92|56.16|53.76|0
1717470000000|2024-06-04 03:00:00|56.21|53.81|56.32|53.92|56.32|53.92|56.17|53.77|0
1717470300000|2024-06-04 03:05:00|56.28|53.88|56.17|53.77|56.35|53.95|56.14|53.74|0
1717470600000|2024-06-04 03:10:00|56.14|53.74|56.21|53.81|56.21|53.81|56.1|53.7|0
1717470900000|2024-06-04 03:15:00|56.17|53.77|56.28|53.88|56.28|53.88|56.13|53.73|0
1717471200000|2024-06-04 03:20:00|56.24|53.84|56.38|53.98|56.38|53.98|56.24|53.84|0
1717471500000|2024-06-04 03:25:00|56.42|54.02|56.45|54.05|56.67|54.27|56.42|54.02|0
1717471800000|2024-06-04 03:30:00|56.38|53.98|56.34|53.94|56.42|54.02|56.27|53.87|0
1717472100000|2024-06-04 03:35:00|56.31|53.91|56.34|53.94|56.41|54.01|56.31|53.91|0
1717472400000|2024-06-04 03:40:00|56.31|53.91|56.27|53.87|56.38|53.98|56.27|53.87|0
1717472700000|2024-06-04 03:45:00|56.3|53.9|56.16|53.76|56.38|53.98|56.13|53.73|0
1717473000000|2024-06-04 03:50:00|56.2|53.8|56.2|53.8|56.27|53.87|56.16|53.76|0
1717473300000|2024-06-04 03:55:00|56.16|53.76|56.16|53.76|56.2|53.8|56.16|53.76|0
1717473600000|2024-06-04 04:00:00|56.19|53.79|56.26|53.86|56.3|53.9|56.19|53.79|0
1717473900000|2024-06-04 04:05:00|56.25|53.85|56.19|53.79|56.3|53.9|56.16|53.76|0
1717474200000|2024-06-04 04:10:00|56.16|53.76|56.23|53.83|56.26|53.86|56.16|53.76|0
1717474500000|2024-06-04 04:15:00|56.26|53.86|56.12|53.72|56.26|53.86|56.1|53.7|0
1717474800000|2024-06-04 04:20:00|56.15|53.75|56.04|53.64|56.19|53.79|56.04|53.64|0
1717475100000|2024-06-04 04:25:00|56.08|53.68|56.08|53.68|56.15|53.75|56.08|53.68|0
1717475400000|2024-06-04 04:30:00|56.11|53.71|56.01|53.61|56.11|53.71|56.01|53.61|0
1717475700000|2024-06-04 04:35:00|56.04|53.64|56.01|53.61|56.08|53.68|56.01|53.61|0
1717476000000|2024-06-04 04:40:00|56|53.6|56.11|53.71|56.15|53.75|56|53.6|0
1717476300000|2024-06-04 04:45:00|56.15|53.75|56.22|53.82|56.22|53.82|56.11|53.71|0
1717476600000|2024-06-04 04:50:00|56.25|53.85|56.32|53.92|56.36|53.96|56.25|53.85|0
1717476900000|2024-06-04 04:55:00|56.29|53.89|56.39|53.99|56.43|54.03|56.28|53.88|0
1717477200000|2024-06-04 05:00:00|56.35|53.95|56.39|53.99|56.43|54.03|56.32|53.92|0
1717477500000|2024-06-04 05:05:00|56.35|53.95|56.35|53.95|56.46|54.06|56.35|53.95|0
1717477800000|2024-06-04 05:10:00|56.39|53.99|56.32|53.92|56.39|53.99|56.32|53.92|0
1717478100000|2024-06-04 05:15:00|56.35|53.95|56.31|53.91|56.46|54.06|56.31|53.91|0
1717478400000|2024-06-04 05:20:00|56.28|53.88|56.42|54.02|56.42|54.02|56.24|53.84|0
1717478700000|2024-06-04 05:25:00|56.45|54.05|56.42|54.02|56.49|54.09|56.38|53.98|0
1717479000000|2024-06-04 05:30:00|56.38|53.98|56.49|54.09|56.56|54.16|56.35|53.95|0
1717479300000|2024-06-04 05:35:00|56.52|54.12|56.56|54.16|56.63|54.23|56.49|54.09|0
1717479600000|2024-06-04 05:40:00|56.59|54.19|56.59|54.19|56.63|54.23|56.52|54.12|0
1717479900000|2024-06-04 05:45:00|56.56|54.16|56.41|54.01|56.59|54.19|56.38|53.98|0
1717480200000|2024-06-04 05:50:00|56.38|53.98|56.45|54.05|56.59|54.19|56.38|53.98|0
1717480500000|2024-06-04 05:55:00|56.48|54.08|56.3|53.9|56.48|54.08|56.27|53.87|0
1717480800000|2024-06-04 06:00:00|56.34|53.94|56.48|54.08|56.62|54.22|56.3|53.9|0
1717481100000|2024-06-04 06:05:00|56.55|54.15|56.59|54.19|56.62|54.22|56.48|54.08|0
1717481400000|2024-06-04 06:10:00|56.62|54.22|56.55|54.15|56.66|54.26|56.48|54.08|0
1717481700000|2024-06-04 06:15:00|56.51|54.11|56.83|54.43|56.83|54.43|56.51|54.11|0
1717482000000|2024-06-04 06:20:00|56.8|54.4|56.9|54.5|56.94|54.54|56.76|54.36|0
1717482300000|2024-06-04 06:25:00|56.94|54.54|57.01|54.61|57.12|54.72|56.94|54.54|0
1717482600000|2024-06-04 06:30:00|56.97|54.57|57.44|55.04|57.44|55.04|56.94|54.54|0
1717482900000|2024-06-04 06:35:00|57.48|55.08|57.66|55.26|57.8|55.4|57.44|55.04|0
1717483200000|2024-06-04 06:40:00|57.69|55.29|57.77|55.37|57.8|55.4|57.62|55.22|0
1717483500000|2024-06-04 06:45:00|57.8|55.4|57.73|55.33|57.91|55.51|57.69|55.29|0
1717483800000|2024-06-04 06:50:00|57.69|55.29|57.69|55.29|57.73|55.33|57.51|55.11|0
1717484100000|2024-06-04 06:55:00|57.73|55.33|57.69|55.29|57.84|55.44|57.62|55.22|0
1717484400000|2024-06-04 07:00:00|57.65|55.25|57.72|55.32|58.02|55.62|57.54|55.14|0
1717484700000|2024-06-04 07:05:00|57.69|55.29|57.94|55.54|57.98|55.58|57.69|55.29|0
1717485000000|2024-06-04 07:10:00|57.98|55.58|58.31|55.91|58.49|56.09|57.94|55.54|0
1717485300000|2024-06-04 07:15:00|58.29|55.89|58.16|55.76|58.51|56.11|58.01|55.61|0
1717485600000|2024-06-04 07:20:00|58.19|55.79|58.27|55.87|58.49|56.09|58.12|55.72|0
1717485900000|2024-06-04 07:25:00|58.23|55.83|58.34|55.94|58.45|56.05|58.16|55.76|0
1717486200000|2024-06-04 07:30:00|58.3|55.9|57.72|55.32|58.41|56.01|57.72|55.32|0
1717486500000|2024-06-04 07:35:00|57.75|55.35|57.57|55.17|57.9|55.5|57.57|55.17|0
1717486800000|2024-06-04 07:40:00|57.53|55.13|57.28|54.88|57.64|55.24|57.24|54.84|0
1717487100000|2024-06-04 07:45:00|57.33|54.93|57.06|54.66|57.39|54.99|57.02|54.62|0
1717487400000|2024-06-04 07:50:00|57.09|54.69|57.13|54.73|57.2|54.8|56.91|54.51|0
1717487700000|2024-06-04 07:55:00|57.06|54.66|57.49|55.09|57.64|55.24|57.06|54.66|0
1717488000000|2024-06-04 08:00:00|57.45|55.05|58.4|56|58.55|56.15|57.45|55.05|0
1717488300000|2024-06-04 08:05:00|58.48|56.08|57.92|55.52|58.51|56.11|57.82|55.42|0
1717488600000|2024-06-04 08:10:00|57.96|55.56|58.55|56.15|58.66|56.26|57.92|55.52|0
1717488900000|2024-06-04 08:15:00|58.51|56.11|58.21|55.81|58.51|56.11|58.03|55.63|0
1717489200000|2024-06-04 08:20:00|58.18|55.78|58.21|55.81|58.25|55.85|57.88|55.48|0
1717489500000|2024-06-04 08:25:00|58.25|55.85|58.58|56.18|58.62|56.22|58.25|55.85|0
1717489800000|2024-06-04 08:30:00|58.62|56.22|59.51|57.11|59.62|57.22|58.47|56.07|0
1717490100000|2024-06-04 08:35:00|59.62|57.22|59.47|57.07|59.69|57.29|59.24|56.84|0
1717490400000|2024-06-04 08:40:00|59.51|57.11|59.11|56.71|59.69|57.29|58.91|56.51|0
1717490700000|2024-06-04 08:45:00|59.15|56.75|59.49|57.09|59.49|57.09|59|56.6|0
1717491000000|2024-06-04 08:50:00|59.45|57.05|59.77|57.37|60.12|57.72|59.45|57.05|0
1717491300000|2024-06-04 08:55:00|59.78|57.38|59.9|57.5|60.11|57.71|59.67|57.27|0
1717491600000|2024-06-04 09:00:00|59.82|57.42|61.23|58.83|61.23|58.83|59.63|57.23|0
1717491900000|2024-06-04 09:05:00|61.19|58.79|60.69|58.29|61.19|58.79|60.42|58.02|0
1717492200000|2024-06-04 09:10:00|60.65|58.25|60.08|57.68|60.73|58.33|59.93|57.53|0
1717492500000|2024-06-04 09:15:00|60.19|57.79|60.57|58.17|60.69|58.29|60.12|57.72|0
1717492800000|2024-06-04 09:20:00|60.53|58.13|60.68|58.28|60.84|58.44|60.34|57.94|0
1717493100000|2024-06-04 09:25:00|60.65|58.25|60.61|58.21|60.68|58.28|60.19|57.79|0
1717493400000|2024-06-04 09:30:00|60.57|58.17|60.42|58.02|60.64|58.24|60.15|57.75|0
1717493700000|2024-06-04 09:35:00|60.45|58.05|60.15|57.75|60.61|58.21|60.15|57.75|0
1717494000000|2024-06-04 09:40:00|60.11|57.71|60.15|57.75|60.15|57.75|59.73|57.33|0
1717494300000|2024-06-04 09:45:00|60.18|57.78|60.45|58.05|60.75|58.35|60.03|57.63|0
1717494600000|2024-06-04 09:50:00|60.49|58.09|60.83|58.43|60.98|58.58|60.49|58.09|0
1717494900000|2024-06-04 09:55:00|60.87|58.47|60.67|58.27|60.94|58.54|60|57.6|0
1717495200000|2024-06-04 10:00:00|60.63|58.23|60.59|58.19|60.75|58.35|60.48|58.08|0
1717495500000|2024-06-04 10:05:00|60.63|58.23|61.09|58.69|61.28|58.88|60.63|58.23|0
1717495800000|2024-06-04 10:10:00|61.13|58.73|60.63|58.23|61.24|58.84|60.63|58.23|0
1717496100000|2024-06-04 10:15:00|60.59|58.19|60.17|57.77|60.63|58.23|60.1|57.7|0
1717496400000|2024-06-04 10:20:00|60.13|57.73|60.1|57.7|60.29|57.89|60.02|57.62|0
1717496700000|2024-06-04 10:25:00|60.11|57.71|60.51|58.11|60.55|58.15|60.02|57.62|0
1717497000000|2024-06-04 10:30:00|60.55|58.15|60.24|57.84|60.66|58.26|60.17|57.77|0
1717497300000|2024-06-04 10:35:00|60.21|57.81|60.17|57.77|60.24|57.84|60.02|57.62|0
1717497600000|2024-06-04 10:40:00|60.19|57.79|60.28|57.88|60.39|57.99|60.01|57.61|0
1717497900000|2024-06-04 10:45:00|60.32|57.92|60.39|57.99|60.47|58.07|60.05|57.65|0
1717498200000|2024-06-04 10:50:00|60.37|57.97|60.5|58.1|60.58|58.18|60.2|57.8|0
1717498500000|2024-06-04 10:55:00|60.54|58.14|60.16|57.76|60.58|58.18|60.16|57.76|0
1717498800000|2024-06-04 11:00:00|60.12|57.72|60.06|57.66|60.64|58.24|59.78|57.38|0
1717499100000|2024-06-04 11:05:00|60.02|57.62|60.06|57.66|60.17|57.77|59.99|57.59|0
1717499400000|2024-06-04 11:10:00|60.1|57.7|59.98|57.58|60.21|57.81|59.98|57.58|0
1717499700000|2024-06-04 11:15:00|60.02|57.62|59.79|57.39|60.1|57.7|59.72|57.32|0
1717500000000|2024-06-04 11:20:00|59.83|57.43|59.76|57.36|59.91|57.51|59.72|57.32|0
1717500300000|2024-06-04 11:25:00|59.78|57.38|59.98|57.58|59.98|57.58|59.72|57.32|0
1717500600000|2024-06-04 11:30:00|60.02|57.62|59.45|57.05|60.05|57.65|59.38|56.98|0
1717500900000|2024-06-04 11:35:00|59.42|57.02|59.19|56.79|59.49|57.09|59.19|56.79|0
1717501200000|2024-06-04 11:40:00|59.21|56.81|59.04|56.64|59.3|56.9|59.04|56.64|0
1717501500000|2024-06-04 11:45:00|59.08|56.68|59.41|57.01|59.45|57.05|59.08|56.68|0
1717501800000|2024-06-04 11:50:00|59.37|56.97|59.11|56.71|59.52|57.12|59.11|56.71|0
1717502100000|2024-06-04 11:55:00|59.15|56.75|58.96|56.56|59.22|56.82|58.93|56.53|0
1717502400000|2024-06-04 12:00:00|58.98|56.58|59.89|57.49|59.89|57.49|58.93|56.53|0
1717502700000|2024-06-04 12:05:00|59.97|57.57|59.97|57.57|60.12|57.72|59.67|57.27|0
1717503000000|2024-06-04 12:10:00|60.01|57.61|59.52|57.12|60.01|57.61|59.4|57|0
1717503300000|2024-06-04 12:15:00|59.48|57.08|59.22|56.82|59.74|57.34|59.18|56.78|0
1717503600000|2024-06-04 12:20:00|59.18|56.78|59.36|56.96|59.36|56.96|59.14|56.74|0
1717503900000|2024-06-04 12:25:00|59.4|57|59.21|56.81|59.4|57|59.1|56.7|0
1717504200000|2024-06-04 12:30:00|59.25|56.85|59.06|56.66|59.29|56.89|59.06|56.66|0
1717504500000|2024-06-04 12:35:00|59.1|56.7|59.29|56.89|59.32|56.92|59.1|56.7|0
1717504800000|2024-06-04 12:40:00|59.25|56.85|59.14|56.74|59.36|56.96|59.02|56.62|0
1717505100000|2024-06-04 12:45:00|59.1|56.7|58.73|56.33|59.14|56.74|58.69|56.29|0
1717505400000|2024-06-04 12:50:00|58.76|56.36|58.69|56.29|58.76|56.36|58.54|56.14|0
1717505700000|2024-06-04 12:55:00|58.67|56.27|58.69|56.29|58.87|56.47|58.65|56.25|0
1717506000000|2024-06-04 13:00:00|58.65|56.25|58.83|56.43|58.83|56.43|58.54|56.14|0
1717506300000|2024-06-04 13:05:00|58.87|56.47|58.68|56.28|58.87|56.47|58.61|56.21|0
1717506600000|2024-06-04 13:10:00|58.65|56.25|58.2|55.8|58.83|56.43|58.06|55.66|0
1717506900000|2024-06-04 13:15:00|58.24|55.84|58.13|55.73|58.28|55.88|58.09|55.69|0
1717507200000|2024-06-04 13:20:00|58.17|55.77|58.27|55.87|58.31|55.91|57.95|55.55|0
1717507500000|2024-06-04 13:25:00|58.31|55.91|58.2|55.8|58.31|55.91|58.13|55.73|0
1717507800000|2024-06-04 13:30:00|58.13|55.73|58.86|56.46|59.08|56.68|57.8|55.4|0
1717508100000|2024-06-04 13:35:00|58.9|56.5|58.2|55.8|58.94|56.54|57.94|55.54|0
1717508400000|2024-06-04 13:40:00|58.16|55.76|58.05|55.65|58.6|56.2|57.98|55.58|0
1717508700000|2024-06-04 13:45:00|58.09|55.69|57.83|55.43|58.2|55.8|57.5|55.1|0
1717509000000|2024-06-04 13:50:00|57.79|55.39|57.97|55.57|58.12|55.72|57.57|55.17|0
1717509300000|2024-06-04 13:55:00|57.9|55.5|58.17|55.77|58.63|56.23|57.72|55.32|0
1717509600000|2024-06-04 14:00:00|57.23|54.83|57.13|54.73|57.28|54.88|56.17|53.77|0
1717509900000|2024-06-04 14:05:00|57.24|54.84|58.37|55.97|58.45|56.05|57.24|54.84|0
1717510200000|2024-06-04 14:10:00|58.52|56.12|58.55|56.15|58.96|56.56|57.89|55.49|0
1717510500000|2024-06-04 14:15:00|58.63|56.23|58.02|55.62|58.74|56.34|57.42|55.02|0
1717510800000|2024-06-04 14:20:00|58.17|55.77|58.79|56.39|58.87|56.47|57.55|55.15|0
1717511100000|2024-06-04 14:25:00|58.83|56.43|57.51|55.11|58.83|56.43|57.51|55.11|0
1717511400000|2024-06-04 14:30:00|57.62|55.22|57.83|55.43|57.98|55.58|56.97|54.57|0
1717511700000|2024-06-04 14:35:00|57.8|55.4|57.76|55.36|58.53|56.13|57.76|55.36|0
1717512000000|2024-06-04 14:40:00|57.61|55.21|57.21|54.81|57.61|55.21|57.04|54.64|0
1717512300000|2024-06-04 14:45:00|57.18|54.78|58.05|55.65|58.27|55.87|57.07|54.67|0
1717512600000|2024-06-04 14:50:00|58.09|55.69|58.05|55.65|58.34|55.94|57.65|55.25|0
1717512900000|2024-06-04 14:55:00|58.08|55.68|59.08|56.68|59.23|56.83|58.08|55.68|0
1717513200000|2024-06-04 15:00:00|59.1|56.7|58.58|56.18|59.23|56.83|58.58|56.18|0
1717513500000|2024-06-04 15:05:00|58.61|56.21|59.11|56.71|59.63|57.23|58.61|56.21|0
1717513800000|2024-06-04 15:10:00|59.07|56.67|59.44|57.04|59.52|57.12|58.78|56.38|0
1717514100000|2024-06-04 15:15:00|59.48|57.08|58.7|56.3|59.52|57.12|58.55|56.15|0
1717514400000|2024-06-04 15:20:00|58.66|56.26|58.2|55.8|58.74|56.34|58.17|55.77|0
1717514700000|2024-06-04 15:25:00|58.17|55.77|59.29|56.89|59.33|56.93|58.17|55.77|0
1717515000000|2024-06-04 15:30:00|59.33|56.93|59.96|57.56|60.23|57.83|59.25|56.85|0
1717515300000|2024-06-04 15:35:00|60|57.6|59.77|57.37|60.34|57.94|59.59|57.19|0
1717515600000|2024-06-04 15:40:00|59.74|57.34|59.73|57.33|59.96|57.56|59.59|57.19|0
1717515900000|2024-06-04 15:45:00|59.77|57.37|59.81|57.41|60.03|57.63|59.4|57|0
1717516200000|2024-06-04 15:50:00|59.77|57.37|59.62|57.22|59.88|57.48|59.47|57.07|0
1717516500000|2024-06-04 15:55:00|59.58|57.18|60.22|57.82|60.26|57.86|59.54|57.14|0
1717516800000|2024-06-04 16:00:00|60.14|57.74|60.03|57.63|60.67|58.27|59.88|57.48|0
1717517100000|2024-06-04 16:05:00|60.07|57.67|60.4|58|60.67|58.27|59.92|57.52|0
1717517400000|2024-06-04 16:10:00|60.37|57.97|60.25|57.85|60.59|58.19|60.18|57.78|0
1717517700000|2024-06-04 16:15:00|60.29|57.89|59.86|57.46|60.52|58.12|59.4|57|0
1717518000000|2024-06-04 16:20:00|59.94|57.54|59.6|57.2|60.13|57.73|59.56|57.16|0
1717518300000|2024-06-04 16:25:00|59.52|57.12|58.74|56.34|59.6|57.2|58.67|56.27|0
1717518600000|2024-06-04 16:30:00|58.78|56.38|58.85|56.45|59.15|56.75|58.78|56.38|0
1717518900000|2024-06-04 16:35:00|58.81|56.41|58.78|56.38|59.3|56.9|58.74|56.34|0
1717519200000|2024-06-04 16:40:00|58.81|56.41|57.96|55.56|58.92|56.52|57.86|55.46|0
1717519500000|2024-06-04 16:45:00|58|55.6|57.64|55.24|58|55.6|57.38|54.98|0
1717519800000|2024-06-04 16:50:00|57.71|55.31|58.22|55.82|58.81|56.41|57.71|55.31|0
1717520100000|2024-06-04 16:55:00|58.18|55.78|58.03|55.63|58.18|55.78|57.89|55.49|0
1717520400000|2024-06-04 17:00:00|58.07|55.67|58.25|55.85|58.62|56.22|58|55.6|0
1717520700000|2024-06-04 17:05:00|58.18|55.78|58.95|56.55|59.21|56.81|58.18|55.78|0
1717521000000|2024-06-04 17:10:00|58.88|56.48|58.1|55.7|58.88|56.48|58.03|55.63|0
1717521300000|2024-06-04 17:15:00|58.18|55.78|57.81|55.41|58.36|55.96|57.77|55.37|0
1717521600000|2024-06-04 17:20:00|57.77|55.37|57.99|55.59|58.06|55.66|57.59|55.19|0
1717521900000|2024-06-04 17:25:00|58.03|55.63|57.33|54.93|58.47|56.07|57.26|54.86|0
1717522200000|2024-06-04 17:30:00|57.26|54.86|58.02|55.62|58.13|55.73|57.15|54.75|0
1717522500000|2024-06-04 17:35:00|57.99|55.59|57.84|55.44|58.17|55.77|57.69|55.29|0
1717522800000|2024-06-04 17:40:00|57.8|55.4|57.91|55.51|57.91|55.51|57.37|54.97|0
1717523100000|2024-06-04 17:45:00|57.87|55.47|57.62|55.22|57.87|55.47|57.44|55.04|0
1717523400000|2024-06-04 17:50:00|57.58|55.18|57.33|54.93|57.8|55.4|57.29|54.89|0
1717523700000|2024-06-04 17:55:00|57.36|54.96|57.47|55.07|57.83|55.43|57.18|54.78|0
1717524000000|2024-06-04 18:00:00|57.54|55.14|57.11|54.71|57.69|55.29|57.07|54.67|0
1717524300000|2024-06-04 18:05:00|57.14|54.74|57.14|54.74|57.36|54.96|57.03|54.63|0
1717524600000|2024-06-04 18:10:00|57.18|54.78|56.71|54.31|57.32|54.92|56.53|54.13|0
1717524900000|2024-06-04 18:15:00|56.67|54.27|55.71|53.31|56.67|54.27|55.5|53.1|0
1717525200000|2024-06-04 18:20:00|55.67|53.27|54.62|52.22|55.71|53.31|54.49|52.09|0
1717525500000|2024-06-04 18:25:00|54.59|52.19|55.89|53.49|57.4|55|54.45|52.05|0
1717525800000|2024-06-04 18:30:00|55.93|53.53|56.49|54.09|56.56|54.16|55.82|53.42|0
1717526100000|2024-06-04 18:35:00|56.42|54.02|56.24|53.84|56.6|54.2|56.17|53.77|0
1717526400000|2024-06-04 18:40:00|56.28|53.88|55.82|53.42|56.49|54.09|55.78|53.38|0
1717526700000|2024-06-04 18:45:00|55.85|53.45|55.82|53.42|56.03|53.63|55.57|53.17|0
1717527000000|2024-06-04 18:50:00|55.78|53.38|56.03|53.63|56.1|53.7|55.61|53.21|0
1717527300000|2024-06-04 18:55:00|56.1|53.7|56.7|54.3|56.8|54.4|55.92|53.52|0
1717527600000|2024-06-04 19:00:00|56.66|54.26|58.64|56.24|58.83|56.43|56.66|54.26|0
1717527900000|2024-06-04 19:05:00|58.72|56.32|58.39|55.99|59.12|56.72|58.24|55.84|0
1717528200000|2024-06-04 19:10:00|58.35|55.95|58.28|55.88|58.42|56.02|57.7|55.3|0
1717528500000|2024-06-04 19:15:00|58.38|55.98|58.06|55.66|58.38|55.98|57.62|55.22|0
1717528800000|2024-06-04 19:20:00|58.02|55.62|57.69|55.29|58.24|55.84|57.62|55.22|0
1717529100000|2024-06-04 19:25:00|57.73|55.33|57.73|55.33|58.05|55.65|57.51|55.11|0
1717529400000|2024-06-04 19:30:00|57.76|55.36|57.87|55.47|58.38|55.98|57.55|55.15|0
1717529700000|2024-06-04 19:35:00|57.98|55.58|58.23|55.83|58.63|56.23|57.8|55.4|0
1717530000000|2024-06-04 19:40:00|58.12|55.72|56.86|54.46|58.12|55.72|56.86|54.46|0
1717530300000|2024-06-04 19:45:00|56.97|54.57|57.25|54.85|57.76|55.36|56.75|54.35|0
1717530600000|2024-06-04 19:50:00|57.29|54.89|56.72|54.32|57.29|54.89|56.4|54|0
1717530900000|2024-06-04 19:55:00|56.68|54.28|56.82|54.42|56.97|54.57|56.57|54.17|0
1717531200000|2024-06-04 20:00:00|56.72|54.32|56.93|54.53|57.18|54.78|56.64|54.24|0
1717531500000|2024-06-04 20:05:00|56.89|54.49|56.71|54.31|57|54.6|56.61|54.21|0
1717531800000|2024-06-04 20:10:00|56.68|54.28|56.6|54.2|56.68|54.28|56.46|54.06|0
1717532100000|2024-06-04 20:15:00|56.59|54.19|56.46|54.06|56.6|54.2|56.39|53.99|0
1717532400000|2024-06-04 20:20:00|56.43|54.03|56.46|54.06|56.46|54.06|56.35|53.95|0
1717532700000|2024-06-04 20:25:00|56.42|54.02|56.53|54.13|56.6|54.2|56.42|54.02|0
1717533000000|2024-06-04 20:30:00|56.57|54.17|56.53|54.13|56.57|54.17|56.46|54.06|0
1717533300000|2024-06-04 20:35:00|56.49|54.09|56.6|54.2|56.67|54.27|56.49|54.09|0
1717533600000|2024-06-04 20:40:00|56.63|54.23|56.42|54.02|56.63|54.23|56.38|53.98|0
1717533900000|2024-06-04 20:45:00|56.45|54.05|56.38|53.98|56.45|54.05|56.38|53.98|0
1717534200000|2024-06-04 20:50:00|56.37|53.97|56.35|53.95|56.38|53.98|56.31|53.91|0
1717534500000|2024-06-04 20:55:00|56.38|53.98|56.58|54.18|56.58|54.18|56.38|53.98|0
1717534800000|2024-06-04 21:00:00|56.57|54.17|56.54|54.14|56.6|54.2|56.51|54.11|0
1717535100000|2024-06-04 21:05:00|56.55|54.15|56.56|54.16|56.56|54.16|56.55|54.15|0
1717535400000|2024-06-04 21:10:00|56.57|54.17|56.59|54.19|56.63|54.23|56.57|54.17|0
1717535700000|2024-06-04 21:15:00|56.6|54.2|56.61|54.21|56.64|54.24|56.58|54.18|0
1717536000000|2024-06-04 21:20:00|56.64|54.24|56.67|54.27|56.67|54.27|56.61|54.21|0
1717536300000|2024-06-04 21:25:00|56.66|54.26|56.65|54.25|56.67|54.27|56.62|54.22|0
1717536600000|2024-06-04 21:30:00|56.62|54.22|56.68|54.28|56.68|54.28|56.62|54.22|0
1717536900000|2024-06-04 21:35:00|56.67|54.27|56.62|54.22|56.68|54.28|56.6|54.2|0
1717537200000|2024-06-04 21:40:00|56.61|54.21|56.63|54.23|56.64|54.24|56.59|54.19|0
1717537500000|2024-06-04 21:45:00|56.65|54.25|56.67|54.27|56.69|54.29|56.64|54.24|0
1717537800000|2024-06-04 21:50:00|56.66|54.26|56.63|54.23|56.67|54.27|56.61|54.21|0
1717538100000|2024-06-04 21:55:00|56.62|54.22|56.62|54.22|56.64|54.24|56.61|54.21|0
1717538400000|2024-06-04 22:00:00|56.59|54.19|56.57|54.17|56.59|54.19|56.33|53.93|0
1717538700000|2024-06-04 22:05:00|56.54|54.14|56.79|54.39|56.89|54.49|56.5|54.1|0
1717539000000|2024-06-04 22:10:00|56.75|54.35|56.71|54.31|56.75|54.35|56.64|54.24|0
1717539300000|2024-06-04 22:15:00|56.68|54.28|56.68|54.28|56.71|54.31|56.61|54.21|0
1717539600000|2024-06-04 22:20:00|56.64|54.24|56.53|54.13|56.64|54.24|56.53|54.13|0
1717539900000|2024-06-04 22:25:00|56.57|54.17|56.53|54.13|56.6|54.2|56.53|54.13|0
1717540200000|2024-06-04 22:30:00|56.57|54.17|56.49|54.09|56.57|54.17|56.49|54.09|0
1717540500000|2024-06-04 22:35:00|56.48|54.08|56.35|53.95|56.49|54.09|56.32|53.92|0
1717540800000|2024-06-04 22:40:00|56.32|53.92|56.39|53.99|56.42|54.02|56.32|53.92|0
1717541100000|2024-06-04 22:45:00|56.35|53.95|56.17|53.77|56.35|53.95|56.14|53.74|0
1717541400000|2024-06-04 22:50:00|56.21|53.81|56.14|53.74|56.21|53.81|56.1|53.7|0
1717541700000|2024-06-04 22:55:00|56.1|53.7|56.03|53.63|56.1|53.7|56.03|53.63|0
1717542000000|2024-06-04 23:00:00|55.99|53.59|55.78|53.38|55.99|53.59|55.78|53.38|0
1717542300000|2024-06-04 23:05:00|55.82|53.42|55.53|53.13|55.82|53.42|55.47|53.07|0
1717542600000|2024-06-04 23:10:00|55.5|53.1|55.57|53.17|55.57|53.17|55.46|53.06|0
1717542900000|2024-06-04 23:15:00|55.53|53.13|55.67|53.27|55.74|53.34|55.53|53.13|0
1717543200000|2024-06-04 23:20:00|55.71|53.31|55.92|53.52|55.92|53.52|55.71|53.31|0
1717543500000|2024-06-04 23:25:00|55.95|53.55|55.88|53.48|55.99|53.59|55.84|53.44|0
1717543800000|2024-06-04 23:30:00|55.84|53.44|55.6|53.2|55.88|53.48|55.6|53.2|0
1717544100000|2024-06-04 23:35:00|55.63|53.23|55.79|53.39|55.81|53.41|55.6|53.2|0
1717544400000|2024-06-04 23:40:00|55.77|53.37|55.91|53.51|55.91|53.51|55.77|53.37|0
1717544700000|2024-06-04 23:45:00|55.88|53.48|55.73|53.33|55.91|53.51|55.73|53.33|0
1717545000000|2024-06-04 23:50:00|55.77|53.37|55.7|53.3|55.84|53.44|55.66|53.26|0
1717545300000|2024-06-04 23:55:00|55.66|53.26|55.59|53.19|55.66|53.26|55.57|53.17|0
1717545600000|2024-06-05 00:00:00|55.56|53.16|55.66|53.26|55.73|53.33|55.56|53.16|0
1717545900000|2024-06-05 00:05:00|55.62|53.22|55.69|53.29|55.8|53.4|55.62|53.22|0
1717546200000|2024-06-05 00:10:00|55.66|53.26|55.55|53.15|55.73|53.33|55.55|53.15|0
1717546500000|2024-06-05 00:15:00|55.59|53.19|55.59|53.19|55.69|53.29|55.55|53.15|0
1717546800000|2024-06-05 00:20:00|55.55|53.15|55.58|53.18|55.69|53.29|55.51|53.11|0
1717547100000|2024-06-05 00:25:00|55.55|53.15|55.1|52.7|55.62|53.22|55.07|52.67|0
1717547400000|2024-06-05 00:30:00|55.14|52.74|55.07|52.67|55.14|52.74|55.07|52.67|0
1717547700000|2024-06-05 00:35:00|55.08|52.68|55.1|52.7|55.14|52.74|55.03|52.63|0
1717548000000|2024-06-05 00:40:00|55.07|52.67|55.17|52.77|55.17|52.77|55.06|52.66|0
1717548300000|2024-06-05 00:45:00|55.2|52.8|55.1|52.7|55.2|52.8|55.1|52.7|0
1717548600000|2024-06-05 00:50:00|55.13|52.73|55.41|53.01|55.41|53.01|55.13|52.73|0
1717548900000|2024-06-05 00:55:00|55.37|52.97|55.41|53.01|55.44|53.04|55.3|52.9|0
1717549200000|2024-06-05 01:00:00|55.44|53.04|55.27|52.87|55.44|53.04|55.27|52.87|0
1717549500000|2024-06-05 01:05:00|55.3|52.9|55.37|52.97|55.37|52.97|55.27|52.87|0
1717549800000|2024-06-05 01:10:00|55.41|53.01|55.33|52.93|55.41|53.01|55.3|52.9|0
1717550100000|2024-06-05 01:15:00|55.32|52.92|55.37|52.97|55.37|52.97|55.23|52.83|0
1717550400000|2024-06-05 01:20:00|55.4|53|55.65|53.25|55.68|53.28|55.4|53|0
1717550700000|2024-06-05 01:25:00|55.63|53.23|55.49|53.09|55.68|53.28|55.47|53.07|0
1717551000000|2024-06-05 01:30:00|55.47|53.07|55.57|53.17|55.61|53.21|55.4|53|0
1717551300000|2024-06-05 01:35:00|55.61|53.21|55.43|53.03|55.61|53.21|55.4|53|0
1717551600000|2024-06-05 01:40:00|55.4|53|55.19|52.79|55.4|53|55.19|52.79|0
1717551900000|2024-06-05 01:45:00|55.15|52.75|55.15|52.75|55.15|52.75|54.98|52.58|0
1717552200000|2024-06-05 01:50:00|55.18|52.78|55.25|52.85|55.25|52.85|55.12|52.72|0
1717552500000|2024-06-05 01:55:00|55.22|52.82|55.08|52.68|55.22|52.82|55.08|52.68|0
1717552800000|2024-06-05 02:00:00|55.11|52.71|55.08|52.68|55.15|52.75|55.01|52.61|0
1717553100000|2024-06-05 02:05:00|55.04|52.64|54.9|52.5|55.04|52.64|54.87|52.47|0
1717553400000|2024-06-05 02:10:00|54.92|52.52|54.76|52.36|54.92|52.52|54.73|52.33|0
1717553700000|2024-06-05 02:15:00|54.8|52.4|54.73|52.33|54.8|52.4|54.73|52.33|0
1717554000000|2024-06-05 02:20:00|54.69|52.29|54.72|52.32|54.73|52.33|54.69|52.29|0
1717554300000|2024-06-05 02:25:00|54.69|52.29|54.79|52.39|54.79|52.39|54.69|52.29|0
1717554600000|2024-06-05 02:30:00|54.76|52.36|54.79|52.39|54.79|52.39|54.65|52.25|0
1717554900000|2024-06-05 02:35:00|54.76|52.36|54.82|52.42|54.82|52.42|54.76|52.36|0
1717555200000|2024-06-05 02:40:00|54.79|52.39|54.75|52.35|54.82|52.42|54.72|52.32|0
1717555500000|2024-06-05 02:45:00|54.72|52.32|54.75|52.35|54.79|52.39|54.72|52.32|0
1717555800000|2024-06-05 02:50:00|54.79|52.39|54.89|52.49|54.89|52.49|54.75|52.35|0
1717556100000|2024-06-05 02:55:00|54.85|52.45|54.89|52.49|54.96|52.56|54.85|52.45|0
1717556400000|2024-06-05 03:00:00|54.85|52.45|54.96|52.56|54.99|52.59|54.85|52.45|0
1717556700000|2024-06-05 03:05:00|54.99|52.59|54.97|52.57|54.99|52.59|54.92|52.52|0
1717557000000|2024-06-05 03:10:00|54.95|52.55|54.95|52.55|54.99|52.59|54.95|52.55|0
1717557300000|2024-06-05 03:15:00|54.92|52.52|54.88|52.48|54.92|52.52|54.88|52.48|0
1717557600000|2024-06-05 03:20:00|54.9|52.5|54.85|52.45|54.92|52.52|54.85|52.45|0
1717557900000|2024-06-05 03:25:00|54.88|52.48|54.84|52.44|54.91|52.51|54.84|52.44|0
1717558200000|2024-06-05 03:30:00|54.81|52.41|54.7|52.3|54.81|52.41|54.67|52.27|0
1717558500000|2024-06-05 03:35:00|54.67|52.27|54.7|52.3|54.74|52.34|54.67|52.27|0
1717558800000|2024-06-05 03:40:00|54.67|52.27|54.67|52.27|54.7|52.3|54.63|52.23|0
1717559100000|2024-06-05 03:45:00|54.7|52.3|54.8|52.4|54.8|52.4|54.67|52.27|0
1717559400000|2024-06-05 03:50:00|54.84|52.44|54.84|52.44|54.87|52.47|54.77|52.37|0
1717559700000|2024-06-05 03:55:00|54.87|52.47|54.8|52.4|54.87|52.47|54.77|52.37|0
1717560000000|2024-06-05 04:00:00|54.84|52.44|54.8|52.4|54.84|52.44|54.77|52.37|0
1717560300000|2024-06-05 04:05:00|54.83|52.43|54.8|52.4|54.83|52.43|54.76|52.36|0
1717560600000|2024-06-05 04:10:00|54.83|52.43|54.83|52.43|54.83|52.43|54.8|52.4|0
1717560900000|2024-06-05 04:15:00|54.8|52.4|54.9|52.5|54.9|52.5|54.8|52.4|0
1717561200000|2024-06-05 04:20:00|54.87|52.47|54.9|52.5|54.9|52.5|54.83|52.43|0
1717561500000|2024-06-05 04:25:00|54.86|52.46|54.83|52.43|54.86|52.46|54.83|52.43|0
1717561800000|2024-06-05 04:30:00|54.79|52.39|54.79|52.39|54.83|52.43|54.76|52.36|0
1717562100000|2024-06-05 04:35:00|54.83|52.43|54.82|52.42|54.83|52.43|54.76|52.36|0
1717562400000|2024-06-05 04:40:00|54.79|52.39|54.79|52.39|54.82|52.42|54.75|52.35|0
1717562700000|2024-06-05 04:45:00|54.75|52.35|54.75|52.35|54.82|52.42|54.75|52.35|0
1717563000000|2024-06-05 04:50:00|54.79|52.39|54.72|52.32|54.79|52.39|54.72|52.32|0
1717563300000|2024-06-05 04:55:00|54.75|52.35|54.82|52.42|54.85|52.45|54.72|52.32|0
1717563600000|2024-06-05 05:00:00|54.85|52.45|54.78|52.38|54.85|52.45|54.75|52.35|0
1717563900000|2024-06-05 05:05:00|54.75|52.35|54.71|52.31|54.82|52.42|54.68|52.28|0
1717564200000|2024-06-05 05:10:00|54.68|52.28|54.64|52.24|54.68|52.28|54.61|52.21|0
1717564500000|2024-06-05 05:15:00|54.68|52.28|54.71|52.31|54.75|52.35|54.68|52.28|0
1717564800000|2024-06-05 05:20:00|54.68|52.28|54.67|52.27|54.71|52.31|54.64|52.24|0
1717565100000|2024-06-05 05:25:00|54.71|52.31|54.74|52.34|54.74|52.34|54.67|52.27|0
1717565400000|2024-06-05 05:30:00|54.71|52.31|54.74|52.34|54.74|52.34|54.67|52.27|0
1717565700000|2024-06-05 05:35:00|54.71|52.31|54.84|52.44|54.88|52.48|54.71|52.31|0
1717566000000|2024-06-05 05:40:00|54.83|52.43|54.77|52.37|54.88|52.48|54.77|52.37|0
1717566300000|2024-06-05 05:45:00|54.81|52.41|54.84|52.44|54.88|52.48|54.77|52.37|0
1717566600000|2024-06-05 05:50:00|54.87|52.47|55.05|52.65|55.15|52.75|54.87|52.47|0
1717566900000|2024-06-05 05:55:00|55.08|52.68|54.77|52.37|55.08|52.68|54.77|52.37|0
1717567200000|2024-06-05 06:00:00|54.73|52.33|54.84|52.44|54.91|52.51|54.73|52.33|0
1717567500000|2024-06-05 06:05:00|54.87|52.47|54.97|52.57|55.04|52.64|54.84|52.44|0
1717567800000|2024-06-05 06:10:00|55.01|52.61|55.04|52.64|55.11|52.71|54.97|52.57|0
1717568100000|2024-06-05 06:15:00|55.08|52.68|55.01|52.61|55.11|52.71|54.94|52.54|0
1717568400000|2024-06-05 06:20:00|54.97|52.57|55|52.6|55.14|52.74|54.9|52.5|0
1717568700000|2024-06-05 06:25:00|55.02|52.62|55.24|52.84|55.55|53.15|54.93|52.53|0
1717569000000|2024-06-05 06:30:00|55.2|52.8|55.17|52.77|55.24|52.84|55.06|52.66|0
1717569300000|2024-06-05 06:35:00|55.13|52.73|55.15|52.75|55.27|52.87|55.1|52.7|0
1717569600000|2024-06-05 06:40:00|55.13|52.73|55.27|52.87|55.27|52.87|55.06|52.66|0
1717569900000|2024-06-05 06:45:00|55.31|52.91|55.43|53.03|55.44|53.04|55.24|52.84|0
1717570200000|2024-06-05 06:50:00|55.41|53.01|55.5|53.1|55.51|53.11|55.41|53.01|0
1717570500000|2024-06-05 06:55:00|55.51|53.11|55.48|53.08|55.55|53.15|55.34|52.94|0
1717570800000|2024-06-05 07:00:00|55.44|53.04|55.4|53|55.51|53.11|55.27|52.87|0
1717571100000|2024-06-05 07:05:00|55.37|52.97|55.61|53.21|55.75|53.35|55.33|52.93|0
1717571400000|2024-06-05 07:10:00|55.65|53.25|55.79|53.39|55.86|53.46|55.65|53.25|0
1717571700000|2024-06-05 07:15:00|55.86|53.46|55.75|53.35|55.86|53.46|55.65|53.25|0
1717572000000|2024-06-05 07:20:00|55.72|53.32|55.54|53.14|55.75|53.35|55.54|53.14|0
1717572300000|2024-06-05 07:25:00|55.57|53.17|55.43|53.03|55.78|53.38|55.43|53.03|0
1717572600000|2024-06-05 07:30:00|55.4|53|55.47|53.07|55.57|53.17|55.26|52.86|0
1717572900000|2024-06-05 07:35:00|55.43|53.03|55.5|53.1|55.61|53.21|55.4|53|0
1717573200000|2024-06-05 07:40:00|55.53|53.13|55.67|53.27|55.67|53.27|55.43|53.03|0
1717573500000|2024-06-05 07:45:00|55.64|53.24|55.46|53.06|55.64|53.24|55.43|53.03|0
1717573800000|2024-06-05 07:50:00|55.43|53.03|55.15|52.75|55.46|53.06|55.15|52.75|0
1717574100000|2024-06-05 07:55:00|55.18|52.78|55.46|53.06|55.49|53.09|55.04|52.64|0
1717574400000|2024-06-05 08:00:00|55.49|53.09|55.18|52.78|55.49|53.09|54.97|52.57|0
1717574700000|2024-06-05 08:05:00|55.14|52.74|55.11|52.71|55.35|52.95|55.07|52.67|0
1717575000000|2024-06-05 08:10:00|55.14|52.74|55.11|52.71|55.25|52.85|55.11|52.71|0
1717575300000|2024-06-05 08:15:00|55.14|52.74|55.52|53.12|55.58|53.18|55.11|52.71|0
1717575600000|2024-06-05 08:20:00|55.56|53.16|55.63|53.23|55.66|53.26|55.52|53.12|0
1717575900000|2024-06-05 08:25:00|55.59|53.19|55.56|53.16|55.66|53.26|55.42|53.02|0
1717576200000|2024-06-05 08:30:00|55.59|53.19|55.24|52.84|55.63|53.23|55.21|52.81|0
1717576500000|2024-06-05 08:35:00|55.22|52.82|55.1|52.7|55.27|52.87|55.1|52.7|0
1717576800000|2024-06-05 08:40:00|55.08|52.68|55.06|52.66|55.17|52.77|55.03|52.63|0
1717577100000|2024-06-05 08:45:00|55.05|52.65|55.13|52.73|55.13|52.73|55.03|52.63|0
1717577400000|2024-06-05 08:50:00|55.1|52.7|55.03|52.63|55.1|52.7|54.96|52.56|0
1717577700000|2024-06-05 08:55:00|55.06|52.66|55.16|52.76|55.2|52.8|55.02|52.62|0
1717578000000|2024-06-05 09:00:00|55.13|52.73|55.02|52.62|55.2|52.8|54.95|52.55|0
1717578300000|2024-06-05 09:05:00|55.01|52.61|54.78|52.38|55.01|52.61|54.78|52.38|0
1717578600000|2024-06-05 09:10:00|54.81|52.41|54.92|52.52|54.95|52.55|54.81|52.41|0
1717578900000|2024-06-05 09:15:00|54.95|52.55|54.84|52.44|55.09|52.69|54.84|52.44|0
1717579200000|2024-06-05 09:20:00|54.88|52.48|54.91|52.51|54.95|52.55|54.71|52.31|0
1717579500000|2024-06-05 09:25:00|54.95|52.55|54.91|52.51|54.95|52.55|54.84|52.44|0
1717579800000|2024-06-05 09:30:00|54.88|52.48|54.84|52.44|54.88|52.48|54.81|52.41|0
1717580100000|2024-06-05 09:35:00|54.87|52.47|54.8|52.4|54.87|52.47|54.8|52.4|0
1717580400000|2024-06-05 09:40:00|54.84|52.44|54.77|52.37|54.91|52.51|54.77|52.37|0
1717580700000|2024-06-05 09:45:00|54.73|52.33|54.53|52.13|54.77|52.37|54.53|52.13|0
1717581000000|2024-06-05 09:50:00|54.49|52.09|54.52|52.12|54.56|52.16|54.49|52.09|0
1717581300000|2024-06-05 09:55:00|54.49|52.09|54.45|52.05|54.63|52.23|54.42|52.02|0
1717581600000|2024-06-05 10:00:00|54.42|52.02|54.56|52.16|54.56|52.16|54.38|51.98|0
1717581900000|2024-06-05 10:05:00|54.59|52.19|54.42|52.02|54.69|52.29|54.42|52.02|0
1717582200000|2024-06-05 10:10:00|54.38|51.98|54.35|51.95|54.45|52.05|54.31|51.91|0
1717582500000|2024-06-05 10:15:00|54.31|51.91|54.31|51.91|54.35|51.95|54.24|51.84|0
1717582800000|2024-06-05 10:20:00|54.34|51.94|54.24|51.84|54.68|52.28|53.77|51.37|0
1717583100000|2024-06-05 10:25:00|54.2|51.8|54.31|51.91|54.37|51.97|54.17|51.77|0
1717583400000|2024-06-05 10:30:00|54.34|51.94|54.17|51.77|54.34|51.94|54.17|51.77|0
1717583700000|2024-06-05 10:35:00|54.2|51.8|54.27|51.87|54.27|51.87|54.13|51.73|0
1717584000000|2024-06-05 10:40:00|54.23|51.83|54.58|52.18|54.58|52.18|54.2|51.8|0
1717584300000|2024-06-05 10:45:00|54.54|52.14|54.47|52.07|54.61|52.21|54.44|52.04|0
1717584600000|2024-06-05 10:50:00|54.44|52.04|54.37|51.97|54.47|52.07|54.3|51.9|0
1717584900000|2024-06-05 10:55:00|54.4|52|54.4|52|54.47|52.07|54.37|51.97|0
1717585200000|2024-06-05 11:00:00|54.43|52.03|54.67|52.27|54.74|52.34|54.43|52.03|0
1717585500000|2024-06-05 11:05:00|54.71|52.31|54.64|52.24|54.71|52.31|54.43|52.03|0
1717585800000|2024-06-05 11:10:00|54.6|52.2|54.33|51.93|54.64|52.24|54.33|51.93|0
1717586100000|2024-06-05 11:15:00|54.34|51.94|54.5|52.1|54.57|52.17|54.33|51.93|0
1717586400000|2024-06-05 11:20:00|54.53|52.13|54.43|52.03|54.67|52.27|54.39|51.99|0
1717586700000|2024-06-05 11:25:00|54.39|51.99|54.15|51.75|54.46|52.06|54.15|51.75|0
1717587000000|2024-06-05 11:30:00|54.19|51.79|54.05|51.65|54.19|51.79|53.91|51.51|0
1717587300000|2024-06-05 11:35:00|54.01|51.61|53.77|51.37|54.05|51.65|53.77|51.37|0
1717587600000|2024-06-05 11:40:00|53.74|51.34|53.77|51.37|53.8|51.4|53.53|51.13|0
1717587900000|2024-06-05 11:45:00|53.8|51.4|53.57|51.17|53.84|51.44|53.57|51.17|0
1717588200000|2024-06-05 11:50:00|53.6|51.2|53.53|51.13|53.6|51.2|53.5|51.1|0
1717588500000|2024-06-05 11:55:00|53.56|51.16|53.66|51.26|53.67|51.27|53.53|51.13|0
1717588800000|2024-06-05 12:00:00|53.63|51.23|53.49|51.09|53.63|51.23|53.46|51.06|0
1717589100000|2024-06-05 12:05:00|53.53|51.13|53.59|51.19|53.66|51.26|53.43|51.03|0
1717589400000|2024-06-05 12:10:00|53.63|51.23|53.61|51.21|53.76|51.36|53.56|51.16|0
1717589700000|2024-06-05 12:15:00|53.59|51.19|54.07|51.67|54.17|51.77|53.49|51.09|0
1717590000000|2024-06-05 12:20:00|54.1|51.7|54.1|51.7|54.21|51.81|53.83|51.43|0
1717590300000|2024-06-05 12:25:00|54.14|51.74|53.93|51.53|54.14|51.74|53.86|51.46|0
1717590600000|2024-06-05 12:30:00|54.03|51.63|54|51.6|54.31|51.91|53.96|51.56|0
1717590900000|2024-06-05 12:35:00|54.03|51.63|53.59|51.19|54.03|51.63|53.55|51.15|0
1717591200000|2024-06-05 12:40:00|53.62|51.22|53.31|50.91|53.62|51.22|53.31|50.91|0
1717591500000|2024-06-05 12:45:00|53.35|50.95|53.38|50.98|53.41|51.01|53.28|50.88|0
1717591800000|2024-06-05 12:50:00|53.35|50.95|53.17|50.77|53.38|50.98|53.14|50.74|0
1717592100000|2024-06-05 12:55:00|53.14|50.74|53.04|50.64|53.17|50.77|53.04|50.64|0
1717592400000|2024-06-05 13:00:00|53.07|50.67|52.9|50.5|53.11|50.71|52.8|50.4|0
1717592700000|2024-06-05 13:05:00|52.94|50.54|52.73|50.33|52.97|50.57|52.7|50.3|0
1717593000000|2024-06-05 13:10:00|52.7|50.3|52.73|50.33|52.83|50.43|52.7|50.3|0
1717593300000|2024-06-05 13:15:00|52.77|50.37|52.83|50.43|52.9|50.5|52.73|50.33|0
1717593600000|2024-06-05 13:20:00|52.8|50.4|52.66|50.26|52.8|50.4|52.63|50.23|0
1717593900000|2024-06-05 13:25:00|52.63|50.23|52.63|50.23|52.66|50.26|52.53|50.13|0
1717594200000|2024-06-05 13:30:00|52.69|50.29|52.89|50.49|53.87|51.47|52.62|50.22|0
1717594500000|2024-06-05 13:35:00|52.93|50.53|53.36|50.96|53.4|51|52.86|50.46|0
1717594800000|2024-06-05 13:40:00|53.33|50.93|53.4|51|53.77|51.37|52.73|50.33|0
1717595100000|2024-06-05 13:45:00|53.21|50.81|53.77|51.37|53.77|51.37|53.21|50.81|0
1717595400000|2024-06-05 13:50:00|53.8|51.4|53.84|51.44|54.35|51.95|53.57|51.17|0
1717595700000|2024-06-05 13:55:00|53.8|51.4|53.65|51.25|53.97|51.57|53.65|51.25|0
1717596000000|2024-06-05 14:00:00|53.58|51.18|53.94|51.54|55.32|52.92|53.58|51.18|0
1717596300000|2024-06-05 14:05:00|53.9|51.5|54.6|52.2|54.87|52.47|53.87|51.47|0
1717596600000|2024-06-05 14:10:00|54.64|52.24|54.25|51.85|54.64|52.24|54.05|51.65|0
1717596900000|2024-06-05 14:15:00|54.22|51.82|54.93|52.53|55.1|52.7|53.91|51.51|0
1717597200000|2024-06-05 14:20:00|54.89|52.49|54.1|51.7|54.96|52.56|53.79|51.39|0
1717597500000|2024-06-05 14:25:00|54.17|51.77|53.83|51.43|54.17|51.77|53.66|51.26|0
1717597800000|2024-06-05 14:30:00|53.73|51.33|52.95|50.55|53.79|51.39|52.88|50.48|0
1717598100000|2024-06-05 14:35:00|52.91|50.51|52.98|50.58|53.22|50.82|52.68|50.28|0
1717598400000|2024-06-05 14:40:00|52.95|50.55|53.35|50.95|53.45|51.05|52.71|50.31|0
1717598700000|2024-06-05 14:45:00|53.31|50.91|53.01|50.61|53.45|51.05|52.81|50.41|0
1717599000000|2024-06-05 14:50:00|53.04|50.64|53.13|50.73|54.07|51.67|52.94|50.54|0
1717599300000|2024-06-05 14:55:00|53.16|50.76|53.06|50.66|53.3|50.9|52.99|50.59|0
1717599600000|2024-06-05 15:00:00|53.03|50.63|52.36|49.96|53.03|50.63|52.33|49.93|0
1717599900000|2024-06-05 15:05:00|52.39|49.99|52.82|50.42|52.86|50.46|52.26|49.86|0
1717600200000|2024-06-05 15:10:00|52.86|50.46|51.99|49.59|52.86|50.46|51.93|49.53|0
1717600500000|2024-06-05 15:15:00|52.03|49.63|52.38|49.98|52.51|50.11|51.86|49.46|0
1717600800000|2024-06-05 15:20:00|52.35|49.95|52.35|49.95|52.65|50.25|52.18|49.78|0
1717601100000|2024-06-05 15:25:00|52.38|49.98|52.41|50.01|52.74|50.34|52.34|49.94|0
1717601400000|2024-06-05 15:30:00|52.38|49.98|52.34|49.94|52.48|50.08|52.28|49.88|0
1717601700000|2024-06-05 15:35:00|52.28|49.88|52.14|49.74|52.31|49.91|52.01|49.61|0
1717602000000|2024-06-05 15:40:00|52.11|49.71|51.85|49.45|52.18|49.78|51.68|49.28|0
1717602300000|2024-06-05 15:45:00|51.81|49.41|52.08|49.68|52.21|49.81|51.75|49.35|0
1717602600000|2024-06-05 15:50:00|52.04|49.64|52.21|49.81|52.41|50.01|51.94|49.54|0
1717602900000|2024-06-05 15:55:00|52.27|49.87|52.24|49.84|52.37|49.97|52.04|49.64|0
1717603200000|2024-06-05 16:00:00|52.3|49.9|52.2|49.8|52.47|50.07|52.17|49.77|0
1717603500000|2024-06-05 16:05:00|52.24|49.84|52.37|49.97|52.43|50.03|52.2|49.8|0
1717603800000|2024-06-05 16:10:00|52.33|49.93|52.4|50|52.4|50|52.14|49.74|0
1717604100000|2024-06-05 16:15:00|52.43|50.03|52.4|50|52.6|50.2|52.33|49.93|0
1717604400000|2024-06-05 16:20:00|52.43|50.03|52.16|49.76|52.46|50.06|52.1|49.7|0
1717604700000|2024-06-05 16:25:00|52.1|49.7|52.1|49.7|52.3|49.9|51.97|49.57|0
1717605000000|2024-06-05 16:30:00|52.13|49.73|51.8|49.4|52.16|49.76|51.74|49.34|0
1717605300000|2024-06-05 16:35:00|51.83|49.43|51.57|49.17|51.83|49.43|51.31|48.91|0
1717605600000|2024-06-05 16:40:00|51.54|49.14|51.54|49.14|51.64|49.24|51.38|48.98|0
1717605900000|2024-06-05 16:45:00|51.5|49.1|51.37|48.97|51.67|49.27|51.34|48.94|0
1717606200000|2024-06-05 16:50:00|51.41|49.01|51.27|48.87|51.41|49.01|51.21|48.81|0
1717606500000|2024-06-05 16:55:00|51.31|48.91|51.4|49|51.44|49.04|51.27|48.87|0
1717606800000|2024-06-05 17:00:00|51.37|48.97|50.87|48.47|51.79|49.39|50.81|48.41|0
1717607100000|2024-06-05 17:05:00|50.91|48.51|50.87|48.47|50.94|48.54|50.7|48.3|0
1717607400000|2024-06-05 17:10:00|50.84|48.44|50.81|48.41|50.87|48.47|50.74|48.34|0
1717607700000|2024-06-05 17:15:00|50.79|48.39|51.23|48.83|51.23|48.83|50.74|48.34|0
1717608000000|2024-06-05 17:20:00|51.19|48.79|51.42|49.02|51.78|49.38|51.19|48.79|0
1717608300000|2024-06-05 17:25:00|51.45|49.05|51.03|48.63|51.62|49.22|51.03|48.63|0
1717608600000|2024-06-05 17:30:00|51|48.6|50.87|48.47|51.03|48.63|50.8|48.4|0
1717608900000|2024-06-05 17:35:00|50.9|48.5|50.74|48.34|50.93|48.53|50.7|48.3|0
1717609200000|2024-06-05 17:40:00|50.7|48.3|50.8|48.4|51.12|48.72|50.51|48.11|0
1717609500000|2024-06-05 17:45:00|50.77|48.37|50.64|48.24|50.96|48.56|50.64|48.24|0
1717609800000|2024-06-05 17:50:00|50.67|48.27|50.51|48.11|50.8|48.4|50.51|48.11|0
1717610100000|2024-06-05 17:55:00|50.47|48.07|50.31|47.91|50.57|48.17|50.28|47.88|0
1717610400000|2024-06-05 18:00:00|50.38|47.98|50.25|47.85|50.51|48.11|50.12|47.72|0
1717610700000|2024-06-05 18:05:00|50.31|47.91|50.34|47.94|50.6|48.2|50.28|47.88|0
1717611000000|2024-06-05 18:10:00|50.31|47.91|50.53|48.13|50.53|48.13|50.18|47.78|0
1717611300000|2024-06-05 18:15:00|50.57|48.17|50.34|47.94|50.57|48.17|50.34|47.94|0
1717611600000|2024-06-05 18:20:00|50.31|47.91|50.37|47.97|50.56|48.16|50.21|47.81|0
1717611900000|2024-06-05 18:25:00|50.34|47.94|50.05|47.65|50.37|47.97|50.05|47.65|0
1717612200000|2024-06-05 18:30:00|50.02|47.62|49.64|47.24|50.11|47.71|49.48|47.08|0
1717612500000|2024-06-05 18:35:00|49.61|47.21|49.64|47.24|49.76|47.36|49.57|47.17|0
1717612800000|2024-06-05 18:40:00|49.6|47.2|50.18|47.78|50.21|47.81|49.38|46.98|0
1717613100000|2024-06-05 18:45:00|50.21|47.81|50.4|48|50.4|48|50.15|47.75|0
1717613400000|2024-06-05 18:50:00|50.37|47.97|50.21|47.81|50.37|47.97|50.17|47.77|0
1717613700000|2024-06-05 18:55:00|50.17|47.77|50.3|47.9|50.33|47.93|50.14|47.74|0
1717614000000|2024-06-05 19:00:00|50.36|47.96|50.2|47.8|50.46|48.06|49.98|47.58|0
1717614300000|2024-06-05 19:05:00|50.17|47.77|50.23|47.83|50.33|47.93|50.11|47.71|0
1717614600000|2024-06-05 19:10:00|50.2|47.8|50.04|47.64|50.33|47.93|50.01|47.61|0
1717614900000|2024-06-05 19:15:00|50.07|47.67|50.01|47.61|50.17|47.77|49.91|47.51|0
1717615200000|2024-06-05 19:20:00|50.04|47.64|50.13|47.73|50.17|47.77|49.91|47.51|0
1717615500000|2024-06-05 19:25:00|50.17|47.77|50.51|48.11|50.55|48.15|50.17|47.77|0
1717615800000|2024-06-05 19:30:00|50.58|48.18|50.42|48.02|50.71|48.31|50.35|47.95|0
1717616100000|2024-06-05 19:35:00|50.39|47.99|50.07|47.67|50.45|48.05|50|47.6|0
1717616400000|2024-06-05 19:40:00|50.04|47.64|50.42|48.02|50.48|48.08|50.04|47.64|0
1717616700000|2024-06-05 19:45:00|50.45|48.05|50.77|48.37|50.89|48.49|50.38|47.98|0
1717617000000|2024-06-05 19:50:00|51.02|48.62|49.62|47.22|51.09|48.69|49.59|47.19|0
1717617300000|2024-06-05 19:55:00|49.59|47.19|49.34|46.94|49.68|47.28|49.31|46.91|0
1717617600000|2024-06-05 20:00:00|49.43|47.03|49.9|47.5|49.9|47.5|49.4|47|0
1717617900000|2024-06-05 20:05:00|49.87|47.47|49.52|47.12|49.9|47.5|49.52|47.12|0
1717618200000|2024-06-05 20:10:00|49.56|47.16|49.77|47.37|49.77|47.37|49.52|47.12|0
1717618500000|2024-06-05 20:15:00|49.74|47.34|49.4|47|49.77|47.37|49.36|46.96|0
1717618800000|2024-06-05 20:20:00|49.36|46.96|49.33|46.93|49.4|47|49.24|46.84|0
1717619100000|2024-06-05 20:25:00|49.36|46.96|49.33|46.93|49.39|46.99|49.27|46.87|0
1717619400000|2024-06-05 20:30:00|49.3|46.9|49.3|46.9|49.33|46.93|49.27|46.87|0
1717619700000|2024-06-05 20:35:00|49.27|46.87|49.2|46.8|49.27|46.87|49.11|46.71|0
1717620000000|2024-06-05 20:40:00|49.23|46.83|49.17|46.77|49.27|46.87|49.17|46.77|0
1717620300000|2024-06-05 20:45:00|49.2|46.8|49.29|46.89|49.33|46.93|49.17|46.77|0
1717620600000|2024-06-05 20:50:00|49.33|46.93|49.26|46.86|49.36|46.96|49.26|46.86|0
1717620900000|2024-06-05 20:55:00|49.29|46.89|49.37|46.97|49.42|47.02|49.23|46.83|0
1717621200000|2024-06-05 21:00:00|49.34|46.94|49.51|47.11|49.51|47.11|49.32|46.92|0
1717621500000|2024-06-05 21:05:00|49.52|47.12|49.5|47.1|49.57|47.17|49.5|47.1|0
1717621800000|2024-06-05 21:10:00|49.52|47.12|49.56|47.16|49.59|47.19|49.52|47.12|0
1717622100000|2024-06-05 21:15:00|49.58|47.18|49.51|47.11|49.59|47.19|49.47|47.07|0
1717622400000|2024-06-05 21:20:00|49.49|47.09|49.5|47.1|49.52|47.12|49.47|47.07|0
1717622700000|2024-06-05 21:25:00|49.51|47.11|49.49|47.09|49.52|47.12|49.45|47.05|0
1717623000000|2024-06-05 21:30:00|49.45|47.05|49.47|47.07|49.48|47.08|49.41|47.01|0
1717623300000|2024-06-05 21:35:00|49.48|47.08|49.48|47.08|49.48|47.08|49.48|47.08|0
1717623600000|2024-06-05 21:40:00|49.5|47.1|49.52|47.12|49.52|47.12|49.5|47.1|0
1717623900000|2024-06-05 21:45:00|49.5|47.1|49.48|47.08|49.51|47.11|49.48|47.08|0
1717624200000|2024-06-05 21:50:00|49.52|47.12|49.4|47|49.52|47.12|49.4|47|0
1717624500000|2024-06-05 21:55:00|49.39|46.99|49.29|46.89|49.47|47.07|49.28|46.88|0
1717624800000|2024-06-05 22:00:00|49.26|46.86|49.31|46.91|49.56|47.16|49.18|46.78|0
1717625100000|2024-06-05 22:05:00|49.27|46.87|49.27|46.87|49.3|46.9|49.18|46.78|0
1717625400000|2024-06-05 22:10:00|49.3|46.9|49.37|46.97|49.4|47|49.24|46.84|0
1717625700000|2024-06-05 22:15:00|49.4|47|49.36|46.96|49.4|47|49.3|46.9|0
1717626000000|2024-06-05 22:20:00|49.33|46.93|49.36|46.96|49.43|47.03|49.27|46.87|0
1717626300000|2024-06-05 22:25:00|49.39|46.99|49.46|47.06|49.49|47.09|49.36|46.96|0
1717626600000|2024-06-05 22:30:00|49.42|47.02|49.3|46.9|49.46|47.06|49.3|46.9|0
1717626900000|2024-06-05 22:35:00|49.27|46.87|48.95|46.55|49.28|46.88|48.92|46.52|0
1717627200000|2024-06-05 22:40:00|48.92|46.52|48.89|46.49|49.02|46.62|48.89|46.49|0
1717627500000|2024-06-05 22:45:00|48.92|46.52|48.83|46.43|48.95|46.55|48.77|46.37|0
1717627800000|2024-06-05 22:50:00|48.8|46.4|48.83|46.43|48.89|46.49|48.77|46.37|0
1717628100000|2024-06-05 22:55:00|48.86|46.46|48.82|46.42|48.86|46.46|48.79|46.39|0
1717628400000|2024-06-05 23:00:00|48.79|46.39|48.61|46.21|48.79|46.39|48.58|46.18|0
1717628700000|2024-06-05 23:05:00|48.58|46.18|48.73|46.33|48.76|46.36|48.55|46.15|0
1717629000000|2024-06-05 23:10:00|48.7|46.3|48.7|46.3|48.79|46.39|48.67|46.27|0
1717629300000|2024-06-05 23:15:00|48.73|46.33|48.7|46.3|48.76|46.36|48.67|46.27|0
1717629600000|2024-06-05 23:20:00|48.73|46.33|48.73|46.33|48.73|46.33|48.7|46.3|0
1717629900000|2024-06-05 23:25:00|48.76|46.36|48.82|46.42|48.88|46.48|48.76|46.36|0
1717630200000|2024-06-05 23:30:00|48.79|46.39|48.85|46.45|48.89|46.49|48.75|46.35|0
1717630500000|2024-06-05 23:35:00|48.82|46.42|48.85|46.45|48.85|46.45|48.81|46.41|0
1717630800000|2024-06-05 23:40:00|48.84|46.44|48.87|46.47|48.91|46.51|48.84|46.44|0
1717631100000|2024-06-05 23:45:00|48.84|46.44|48.84|46.44|48.84|46.44|48.81|46.41|0
1717631400000|2024-06-05 23:50:00|48.87|46.47|48.81|46.41|48.9|46.5|48.78|46.38|0
1717631700000|2024-06-05 23:55:00|48.84|46.44|48.84|46.44|48.84|46.44|48.81|46.41|0
1717632000000|2024-06-06 00:00:00|48.87|46.47|48.99|46.59|48.99|46.59|48.87|46.47|0
1717632300000|2024-06-06 00:05:00|48.96|46.56|49.02|46.62|49.02|46.62|48.9|46.5|0
1717632600000|2024-06-06 00:10:00|48.99|46.59|49.15|46.75|49.15|46.75|48.96|46.56|0
1717632900000|2024-06-06 00:15:00|49.12|46.72|49.27|46.87|49.3|46.9|49.08|46.68|0
1717633200000|2024-06-06 00:20:00|49.29|46.89|49.05|46.65|49.3|46.9|49.05|46.65|0
1717633500000|2024-06-06 00:25:00|49.08|46.68|49.11|46.71|49.14|46.74|49.08|46.68|0
1717633800000|2024-06-06 00:30:00|49.08|46.68|49.3|46.9|49.3|46.9|49.08|46.68|0
1717634100000|2024-06-06 00:35:00|49.28|46.88|49.42|47.02|49.47|47.07|49.27|46.87|0
1717634400000|2024-06-06 00:40:00|49.41|47.01|49.14|46.74|49.42|47.02|49.11|46.71|0
1717634700000|2024-06-06 00:45:00|49.12|46.72|49.08|46.68|49.14|46.74|49.04|46.64|0
1717635000000|2024-06-06 00:50:00|49.04|46.64|49.17|46.77|49.17|46.77|49.01|46.61|0
1717635300000|2024-06-06 00:55:00|49.15|46.75|49.04|46.64|49.15|46.75|49.04|46.64|0
1717635600000|2024-06-06 01:00:00|49.07|46.67|49.1|46.7|49.16|46.76|49.04|46.64|0
1717635900000|2024-06-06 01:05:00|49.07|46.67|49.13|46.73|49.19|46.79|49.04|46.64|0
1717636200000|2024-06-06 01:10:00|49.1|46.7|49.1|46.7|49.24|46.84|49.07|46.67|0
1717636500000|2024-06-06 01:15:00|49.13|46.73|48.97|46.57|49.13|46.73|48.94|46.54|0
1717636800000|2024-06-06 01:20:00|49|46.6|49.03|46.63|49.1|46.7|48.97|46.57|0
1717637100000|2024-06-06 01:25:00|49.02|46.62|48.97|46.57|49.08|46.68|48.94|46.54|0
1717637400000|2024-06-06 01:30:00|48.94|46.54|48.94|46.54|48.97|46.57|48.91|46.51|0
1717637700000|2024-06-06 01:35:00|48.91|46.51|49|46.6|49.03|46.63|48.91|46.51|0
1717638000000|2024-06-06 01:40:00|48.97|46.57|48.94|46.54|49.09|46.69|48.91|46.51|0
1717638300000|2024-06-06 01:45:00|48.87|46.47|48.78|46.38|48.94|46.54|48.78|46.38|0
1717638600000|2024-06-06 01:50:00|48.75|46.35|48.56|46.16|48.75|46.35|48.56|46.16|0
1717638900000|2024-06-06 01:55:00|48.53|46.13|49.25|46.85|49.25|46.85|48.53|46.13|0
1717639200000|2024-06-06 02:00:00|49.27|46.87|49.22|46.82|49.34|46.94|49.22|46.82|0
1717639500000|2024-06-06 02:05:00|49.25|46.85|49.37|46.97|49.4|47|49.25|46.85|0
1717639800000|2024-06-06 02:10:00|49.34|46.94|49.25|46.85|49.36|46.96|49.22|46.82|0
1717640100000|2024-06-06 02:15:00|49.28|46.88|49.24|46.84|49.31|46.91|49.18|46.78|0
1717640400000|2024-06-06 02:20:00|49.21|46.81|49.23|46.83|49.24|46.84|49.12|46.72|0
1717640700000|2024-06-06 02:25:00|49.24|46.84|49.27|46.87|49.3|46.9|49.18|46.78|0
1717641000000|2024-06-06 02:30:00|49.24|46.84|49.3|46.9|49.3|46.9|49.24|46.84|0
1717641300000|2024-06-06 02:35:00|49.27|46.87|49.24|46.84|49.3|46.9|49.24|46.84|0
1717641600000|2024-06-06 02:40:00|49.27|46.87|49.3|46.9|49.33|46.93|49.24|46.84|0
1717641900000|2024-06-06 02:45:00|49.29|46.89|49.33|46.93|49.33|46.93|49.24|46.84|0
1717642200000|2024-06-06 02:50:00|49.3|46.9|49.3|46.9|49.36|46.96|49.3|46.9|0
1717642500000|2024-06-06 02:55:00|49.27|46.87|49.33|46.93|49.36|46.96|49.27|46.87|0
1717642800000|2024-06-06 03:00:00|49.34|46.94|49.17|46.77|49.36|46.96|49.17|46.77|0
1717643100000|2024-06-06 03:05:00|49.2|46.8|49.17|46.77|49.26|46.86|49.17|46.77|0
1717643400000|2024-06-06 03:10:00|49.14|46.74|49.14|46.74|49.17|46.77|49.11|46.71|0
1717643700000|2024-06-06 03:15:00|49.11|46.71|49.07|46.67|49.11|46.71|49.03|46.63|0
1717644000000|2024-06-06 03:20:00|49.04|46.64|49.07|46.67|49.07|46.67|48.98|46.58|0
1717644300000|2024-06-06 03:25:00|49.04|46.64|49.04|46.64|49.07|46.67|48.98|46.58|0
1717644600000|2024-06-06 03:30:00|49.07|46.67|49.07|46.67|49.07|46.67|49.04|46.64|0
1717644900000|2024-06-06 03:35:00|49.04|46.64|49.07|46.67|49.1|46.7|49.04|46.64|0
1717645200000|2024-06-06 03:40:00|49.1|46.7|49.25|46.85|49.28|46.88|49.1|46.7|0
1717645500000|2024-06-06 03:45:00|49.22|46.82|49.16|46.76|49.25|46.85|49.14|46.74|0
1717645800000|2024-06-06 03:50:00|49.18|46.78|49.25|46.85|49.25|46.85|49.16|46.76|0
1717646100000|2024-06-06 03:55:00|49.27|46.87|49.31|46.91|49.33|46.93|49.25|46.85|0
1717646400000|2024-06-06 04:00:00|49.3|46.9|49.34|46.94|49.34|46.94|49.3|46.9|0
1717646700000|2024-06-06 04:05:00|49.37|46.97|49.37|46.97|49.43|47.03|49.36|46.96|0
1717647000000|2024-06-06 04:10:00|49.36|46.96|49.43|47.03|49.43|47.03|49.34|46.94|0
1717647300000|2024-06-06 04:15:00|49.4|47|49.37|46.97|49.4|47|49.34|46.94|0
1717647600000|2024-06-06 04:20:00|49.4|47|49.46|47.06|49.49|47.09|49.4|47|0
1717647900000|2024-06-06 04:25:00|49.48|47.08|49.4|47|49.49|47.09|49.37|46.97|0
1717648200000|2024-06-06 04:30:00|49.37|46.97|49.46|47.06|49.46|47.06|49.37|46.97|0
1717648500000|2024-06-06 04:35:00|49.47|47.07|49.39|46.99|49.49|47.09|49.36|46.96|0
1717648800000|2024-06-06 04:40:00|49.43|47.03|49.39|46.99|49.43|47.03|49.39|46.99|0
1717649100000|2024-06-06 04:45:00|49.41|47.01|49.36|46.96|49.46|47.06|49.36|46.96|0
1717649400000|2024-06-06 04:50:00|49.39|46.99|49.36|46.96|49.39|46.99|49.36|46.96|0
1717649700000|2024-06-06 04:55:00|49.38|46.98|49.39|46.99|49.42|47.02|49.38|46.98|0
1717650000000|2024-06-06 05:00:00|49.42|47.02|49.58|47.18|49.58|47.18|49.39|46.99|0
1717650300000|2024-06-06 05:05:00|49.54|47.14|49.54|47.14|49.57|47.17|49.48|47.08|0
1717650600000|2024-06-06 05:10:00|49.57|47.17|49.51|47.11|49.57|47.17|49.45|47.05|0
1717650900000|2024-06-06 05:15:00|49.54|47.14|49.57|47.17|49.6|47.2|49.51|47.11|0
1717651200000|2024-06-06 05:20:00|49.6|47.2|49.7|47.3|49.7|47.3|49.59|47.19|0
1717651500000|2024-06-06 05:25:00|49.66|47.26|49.73|47.33|49.76|47.36|49.66|47.26|0
1717651800000|2024-06-06 05:30:00|49.76|47.36|49.66|47.26|49.76|47.36|49.63|47.23|0
1717652100000|2024-06-06 05:35:00|49.65|47.25|49.79|47.39|49.79|47.39|49.63|47.23|0
1717652400000|2024-06-06 05:40:00|49.75|47.35|49.72|47.32|49.79|47.39|49.69|47.29|0
1717652700000|2024-06-06 05:45:00|49.75|47.35|49.72|47.32|49.75|47.35|49.72|47.32|0
1717653000000|2024-06-06 05:50:00|49.74|47.34|49.84|47.44|49.88|47.48|49.74|47.34|0
1717653300000|2024-06-06 05:55:00|49.81|47.41|49.78|47.38|49.84|47.44|49.75|47.35|0
1717653600000|2024-06-06 06:00:00|49.81|47.41|49.94|47.54|49.97|47.57|49.72|47.32|0
1717653900000|2024-06-06 06:05:00|49.97|47.57|49.87|47.47|49.97|47.57|49.78|47.38|0
1717654200000|2024-06-06 06:10:00|49.86|47.46|49.87|47.47|49.9|47.5|49.78|47.38|0
1717654500000|2024-06-06 06:15:00|49.89|47.49|50.01|47.61|50.06|47.66|49.87|47.47|0
1717654800000|2024-06-06 06:20:00|50.03|47.63|49.93|47.53|50.03|47.63|49.9|47.5|0
1717655100000|2024-06-06 06:25:00|49.96|47.56|48.33|45.93|49.96|47.56|48.32|45.92|0
1717655400000|2024-06-06 06:30:00|48.36|45.96|48.39|45.99|48.49|46.09|48.33|45.93|0
1717655700000|2024-06-06 06:35:00|48.41|46.01|48.55|46.15|48.55|46.15|48.33|45.93|0
1717656000000|2024-06-06 06:40:00|48.58|46.18|48.33|45.93|48.58|46.18|48.33|45.93|0
1717656300000|2024-06-06 06:45:00|48.36|45.96|48.17|45.77|48.36|45.96|48.17|45.77|0
1717656600000|2024-06-06 06:50:00|48.2|45.8|48.14|45.74|48.2|45.8|48.14|45.74|0
1717656900000|2024-06-06 06:55:00|48.17|45.77|48.14|45.74|48.23|45.83|48.11|45.71|0
1717657200000|2024-06-06 07:00:00|48.08|45.68|48.2|45.8|48.2|45.8|48.05|45.65|0
1717657500000|2024-06-06 07:05:00|48.23|45.83|48.2|45.8|48.32|45.92|48.15|45.75|0
1717657800000|2024-06-06 07:10:00|48.23|45.83|48.04|45.64|48.23|45.83|48.01|45.61|0
1717658100000|2024-06-06 07:15:00|48.07|45.67|47.95|45.55|48.09|45.69|47.92|45.52|0
1717658400000|2024-06-06 07:20:00|47.93|45.53|48.23|45.83|48.32|45.92|47.93|45.53|0
1717658700000|2024-06-06 07:25:00|48.21|45.81|48.25|45.85|48.32|45.92|48.18|45.78|0
1717659000000|2024-06-06 07:30:00|48.22|45.82|48.47|46.07|48.49|46.09|48.19|45.79|0
1717659300000|2024-06-06 07:35:00|48.46|46.06|48.34|45.94|48.46|46.06|48.28|45.88|0
1717659600000|2024-06-06 07:40:00|48.31|45.91|48.41|46.01|48.44|46.04|48.28|45.88|0
1717659900000|2024-06-06 07:45:00|48.44|46.04|48.31|45.91|48.44|46.04|48.25|45.85|0
1717660200000|2024-06-06 07:50:00|48.34|45.94|48.31|45.91|48.37|45.97|48.19|45.79|0
1717660500000|2024-06-06 07:55:00|48.34|45.94|48.15|45.75|48.37|45.97|48.15|45.75|0
1717660800000|2024-06-06 08:00:00|48.19|45.79|48.15|45.75|48.31|45.91|48|45.6|0
1717661100000|2024-06-06 08:05:00|48.18|45.78|48.09|45.69|48.18|45.78|48|45.6|0
1717661400000|2024-06-06 08:10:00|48.06|45.66|48.14|45.74|48.24|45.84|48.06|45.66|0
1717661700000|2024-06-06 08:15:00|48.15|45.75|47.81|45.41|48.15|45.75|47.81|45.41|0
1717662000000|2024-06-06 08:20:00|47.84|45.44|47.81|45.41|47.9|45.5|47.78|45.38|0
1717662300000|2024-06-06 08:25:00|47.78|45.38|47.84|45.44|47.87|45.47|47.75|45.35|0
1717662600000|2024-06-06 08:30:00|47.87|45.47|47.87|45.47|47.99|45.59|47.81|45.41|0
1717662900000|2024-06-06 08:35:00|47.84|45.44|48.02|45.62|48.05|45.65|47.78|45.38|0
1717663200000|2024-06-06 08:40:00|47.99|45.59|48.2|45.8|48.24|45.84|47.99|45.59|0
1717663500000|2024-06-06 08:45:00|48.24|45.84|48.33|45.93|48.36|45.96|48.2|45.8|0
1717663800000|2024-06-06 08:50:00|48.36|45.96|48.14|45.74|48.36|45.96|48.11|45.71|0
1717664100000|2024-06-06 08:55:00|48.17|45.77|48.35|45.95|48.42|46.02|48.14|45.74|0
1717664400000|2024-06-06 09:00:00|48.39|45.99|48.26|45.86|48.39|45.99|48.2|45.8|0
1717664700000|2024-06-06 09:05:00|48.23|45.83|48.14|45.74|48.23|45.83|48.14|45.74|0
1717665000000|2024-06-06 09:10:00|48.11|45.71|48.2|45.8|48.23|45.83|48.1|45.7|0
1717665300000|2024-06-06 09:15:00|48.17|45.77|48.26|45.86|48.26|45.86|48.07|45.67|0
1717665600000|2024-06-06 09:20:00|48.23|45.83|48.29|45.89|48.3|45.9|48.16|45.76|0
1717665900000|2024-06-06 09:25:00|48.26|45.86|48.35|45.95|48.35|45.95|48.26|45.86|0
1717666200000|2024-06-06 09:30:00|48.41|46.01|48.35|45.95|48.41|46.01|48.28|45.88|0
1717666500000|2024-06-06 09:35:00|48.38|45.98|48.41|46.01|48.47|46.07|48.35|45.95|0
1717666800000|2024-06-06 09:40:00|48.38|45.98|48.47|46.07|48.56|46.16|48.38|45.98|0
1717667100000|2024-06-06 09:45:00|48.48|46.08|48.53|46.13|48.59|46.19|48.44|46.04|0
1717667400000|2024-06-06 09:50:00|48.5|46.1|48.4|46|48.53|46.13|48.37|45.97|0
1717667700000|2024-06-06 09:55:00|48.43|46.03|48.37|45.97|48.43|46.03|48.37|45.97|0
1717668000000|2024-06-06 10:00:00|48.39|45.99|48.25|45.85|48.39|45.99|48.21|45.81|0
1717668300000|2024-06-06 10:05:00|48.24|45.84|48.15|45.75|48.28|45.88|48.15|45.75|0
1717668600000|2024-06-06 10:10:00|48.18|45.78|48.27|45.87|48.34|45.94|48.18|45.78|0
1717668900000|2024-06-06 10:15:00|48.24|45.84|48.21|45.81|48.3|45.9|48.21|45.81|0
1717669200000|2024-06-06 10:20:00|48.24|45.84|48.33|45.93|48.38|45.98|48.15|45.75|0
1717669500000|2024-06-06 10:25:00|48.36|45.96|48.33|45.93|48.39|45.99|48.3|45.9|0
1717669800000|2024-06-06 10:30:00|48.3|45.9|48.24|45.84|48.33|45.93|48.21|45.81|0
1717670100000|2024-06-06 10:35:00|48.27|45.87|48.17|45.77|48.3|45.9|48.14|45.74|0
1717670400000|2024-06-06 10:40:00|48.14|45.74|48.3|45.9|48.33|45.93|48.14|45.74|0
1717670700000|2024-06-06 10:45:00|48.23|45.83|48.3|45.9|48.36|45.96|48.17|45.77|0
1717671000000|2024-06-06 10:50:00|48.26|45.86|48.17|45.77|48.29|45.89|48.17|45.77|0
1717671300000|2024-06-06 10:55:00|48.2|45.8|48.17|45.77|48.22|45.82|48.11|45.71|0
1717671600000|2024-06-06 11:00:00|48.14|45.74|48.04|45.64|48.2|45.8|48.01|45.61|0
1717671900000|2024-06-06 11:05:00|48.03|45.63|48.04|45.64|48.07|45.67|47.97|45.57|0
1717672200000|2024-06-06 11:10:00|48.01|45.61|48.01|45.61|48.04|45.64|47.94|45.54|0
1717672500000|2024-06-06 11:15:00|48.04|45.64|48.09|45.69|48.13|45.73|48.04|45.64|0
1717672800000|2024-06-06 11:20:00|48.1|45.7|47.98|45.58|48.1|45.7|47.95|45.55|0
1717673100000|2024-06-06 11:25:00|48.01|45.61|48.01|45.61|48.01|45.61|47.92|45.52|0
1717673400000|2024-06-06 11:30:00|47.98|45.58|48.13|45.73|48.13|45.73|47.92|45.52|0
1717673700000|2024-06-06 11:35:00|48.1|45.7|48.04|45.64|48.1|45.7|48.01|45.61|0
1717674000000|2024-06-06 11:40:00|48.07|45.67|48.13|45.73|48.13|45.73|48|45.6|0
1717674300000|2024-06-06 11:45:00|48.16|45.76|48.09|45.69|48.22|45.82|48.06|45.66|0
1717674600000|2024-06-06 11:50:00|48.06|45.66|47.94|45.54|48.09|45.69|47.94|45.54|0
1717674900000|2024-06-06 11:55:00|47.97|45.57|47.97|45.57|48.03|45.63|47.94|45.54|0
1717675200000|2024-06-06 12:00:00|48|45.6|47.75|45.35|48.09|45.69|47.75|45.35|0
1717675500000|2024-06-06 12:05:00|47.78|45.38|47.81|45.41|47.94|45.54|47.75|45.35|0
1717675800000|2024-06-06 12:10:00|47.84|45.44|47.75|45.35|47.84|45.44|47.72|45.32|0
1717676100000|2024-06-06 12:15:00|47.77|45.37|47.66|45.26|48.15|45.75|47.58|45.18|0
1717676400000|2024-06-06 12:20:00|47.63|45.23|48.24|45.84|48.27|45.87|47.63|45.23|0
1717676700000|2024-06-06 12:25:00|48.21|45.81|48.1|45.7|48.33|45.93|48.1|45.7|0
1717677000000|2024-06-06 12:30:00|47.82|45.42|48.36|45.96|48.42|46.02|47.69|45.29|0
1717677300000|2024-06-06 12:35:00|48.39|45.99|48.76|46.36|48.76|46.36|48.39|45.99|0
1717677600000|2024-06-06 12:40:00|48.95|46.55|48.36|45.96|49.01|46.61|48.36|45.96|0
1717677900000|2024-06-06 12:45:00|48.45|46.05|48.54|46.14|48.57|46.17|48.33|45.93|0
1717678200000|2024-06-06 12:50:00|48.51|46.11|48.11|45.71|48.6|46.2|48.11|45.71|0
1717678500000|2024-06-06 12:55:00|48.08|45.68|48.11|45.71|48.2|45.8|48.02|45.62|0
1717678800000|2024-06-06 13:00:00|48.08|45.68|48.23|45.83|48.32|45.92|48.01|45.61|0
1717679100000|2024-06-06 13:05:00|48.2|45.8|48.29|45.89|48.41|46.01|48.14|45.74|0
1717679400000|2024-06-06 13:10:00|48.27|45.87|48.13|45.73|48.44|46.04|48.1|45.7|0
1717679700000|2024-06-06 13:15:00|48.07|45.67|48.13|45.73|48.35|45.95|48.04|45.64|0
1717680000000|2024-06-06 13:20:00|48.1|45.7|47.85|45.45|48.16|45.76|47.85|45.45|0
1717680300000|2024-06-06 13:25:00|47.82|45.42|47.73|45.33|47.89|45.49|47.64|45.24|0
1717680600000|2024-06-06 13:30:00|47.76|45.36|47.88|45.48|48.1|45.7|47.7|45.3|0
1717680900000|2024-06-06 13:35:00|47.85|45.45|47.58|45.18|47.97|45.57|47.54|45.14|0
1717681200000|2024-06-06 13:40:00|47.64|45.24|47.83|45.43|48.01|45.61|47.48|45.08|0
1717681500000|2024-06-06 13:45:00|47.86|45.46|48.32|45.92|48.41|46.01|47.83|45.43|0
1717681800000|2024-06-06 13:50:00|48.29|45.89|48.47|46.07|48.59|46.19|48.04|45.64|0
1717682100000|2024-06-06 13:55:00|48.53|46.13|48.87|46.47|49|46.6|48.31|45.91|0
1717682400000|2024-06-06 14:00:00|48.84|46.44|48.5|46.1|48.84|46.44|48.22|45.82|0
1717682700000|2024-06-06 14:05:00|48.56|46.16|48.41|46.01|48.69|46.29|48.16|45.76|0
1717683000000|2024-06-06 14:10:00|48.28|45.88|48.85|46.45|48.88|46.48|48.1|45.7|0
1717683300000|2024-06-06 14:15:00|48.82|46.42|48.72|46.32|49.07|46.67|48.72|46.32|0
1717683600000|2024-06-06 14:20:00|48.75|46.35|47.71|45.31|49.03|46.63|47.68|45.28|0
1717683900000|2024-06-06 14:25:00|47.87|45.47|47.83|45.43|48.36|45.96|47.77|45.37|0
1717684200000|2024-06-06 14:30:00|47.93|45.53|48.2|45.8|48.26|45.86|47.86|45.46|0
1717684500000|2024-06-06 14:35:00|48.14|45.74|48.14|45.74|48.32|45.92|47.86|45.46|0
1717684800000|2024-06-06 14:40:00|48.11|45.71|48.11|45.71|48.39|45.99|48.05|45.65|0
1717685100000|2024-06-06 14:45:00|48.08|45.68|48.07|45.67|48.29|45.89|47.95|45.55|0
1717685400000|2024-06-06 14:50:00|48.11|45.71|48.26|45.86|48.66|46.26|48.11|45.71|0
1717685700000|2024-06-06 14:55:00|48.29|45.89|48.53|46.13|48.53|46.13|48.13|45.73|0
1717686000000|2024-06-06 15:00:00|48.6|46.2|48.47|46.07|48.88|46.48|48.35|45.95|0
1717686300000|2024-06-06 15:05:00|48.44|46.04|48.25|45.85|48.56|46.16|48.19|45.79|0
1717686600000|2024-06-06 15:10:00|48.28|45.88|48.38|45.98|48.47|46.07|48.25|45.85|0
1717686900000|2024-06-06 15:15:00|48.41|46.01|48.37|45.97|48.5|46.1|48.22|45.82|0
1717687200000|2024-06-06 15:20:00|48.34|45.94|48.68|46.28|48.71|46.31|48.31|45.91|0
1717687500000|2024-06-06 15:25:00|48.65|46.25|48.53|46.13|48.71|46.31|48.4|46|0
1717687800000|2024-06-06 15:30:00|48.56|46.16|48.74|46.34|48.9|46.5|48.5|46.1|0
1717688100000|2024-06-06 15:35:00|48.77|46.37|48.8|46.4|48.84|46.44|48.56|46.16|0
1717688400000|2024-06-06 15:40:00|48.84|46.44|48.99|46.59|49.02|46.62|48.71|46.31|0
1717688700000|2024-06-06 15:45:00|48.96|46.56|48.96|46.56|49.02|46.62|48.74|46.34|0
1717689000000|2024-06-06 15:50:00|48.93|46.53|48.77|46.37|48.93|46.53|48.61|46.21|0
1717689300000|2024-06-06 15:55:00|48.74|46.34|48.95|46.55|49.05|46.65|48.74|46.34|0
1717689600000|2024-06-06 16:00:00|48.92|46.52|48.92|46.52|49.08|46.68|48.86|46.46|0
1717689900000|2024-06-06 16:05:00|48.95|46.55|48.92|46.52|49.08|46.68|48.8|46.4|0
1717690200000|2024-06-06 16:10:00|48.95|46.55|49.14|46.74|49.14|46.74|48.89|46.49|0
1717690500000|2024-06-06 16:15:00|49.11|46.71|49.29|46.89|49.71|47.31|49.07|46.67|0
1717690800000|2024-06-06 16:20:00|49.23|46.83|49.29|46.89|49.58|47.18|49.17|46.77|0
1717691100000|2024-06-06 16:25:00|49.26|46.86|49.48|47.08|49.67|47.27|49.17|46.77|0
1717691400000|2024-06-06 16:30:00|49.45|47.05|49.48|47.08|49.76|47.36|48.78|46.38|0
1717691700000|2024-06-06 16:35:00|49.45|47.05|49.42|47.02|49.7|47.3|49.32|46.92|0
1717692000000|2024-06-06 16:40:00|49.45|47.05|49.64|47.24|49.73|47.33|49.39|46.99|0
1717692300000|2024-06-06 16:45:00|49.61|47.21|49.45|47.05|49.61|47.21|49.29|46.89|0
1717692600000|2024-06-06 16:50:00|49.42|47.02|49.41|47.01|49.51|47.11|49.32|46.92|0
1717692900000|2024-06-06 16:55:00|49.45|47.05|49.48|47.08|49.67|47.27|49.38|46.98|0
1717693200000|2024-06-06 17:00:00|49.51|47.11|49.03|46.63|49.67|47.27|49|46.6|0
1717693500000|2024-06-06 17:05:00|49|46.6|49.32|46.92|49.47|47.07|49|46.6|0
1717693800000|2024-06-06 17:10:00|49.28|46.88|49.13|46.73|49.35|46.95|48.97|46.57|0
1717694100000|2024-06-06 17:15:00|49.09|46.69|48.91|46.51|49.19|46.79|48.81|46.41|0
1717694400000|2024-06-06 17:20:00|48.87|46.47|48.59|46.19|49.03|46.63|48.59|46.19|0
1717694700000|2024-06-06 17:25:00|48.62|46.22|48.62|46.22|48.72|46.32|48.47|46.07|0
1717695000000|2024-06-06 17:30:00|48.59|46.19|48.5|46.1|48.68|46.28|48.5|46.1|0
1717695300000|2024-06-06 17:35:00|48.53|46.13|48.34|45.94|48.56|46.16|48.22|45.82|0
1717695600000|2024-06-06 17:40:00|48.31|45.91|48.46|46.06|48.65|46.25|48.31|45.91|0
1717695900000|2024-06-06 17:45:00|48.49|46.09|48.71|46.31|48.8|46.4|48.4|46|0
1717696200000|2024-06-06 17:50:00|48.68|46.28|48.34|45.94|48.77|46.37|48.31|45.91|0
1717696500000|2024-06-06 17:55:00|48.31|45.91|48.58|46.18|48.61|46.21|48.27|45.87|0
1717696800000|2024-06-06 18:00:00|48.61|46.21|48.96|46.56|48.99|46.59|48.46|46.06|0
1717697100000|2024-06-06 18:05:00|49.05|46.65|50.16|47.76|50.19|47.79|49.05|46.65|0
1717697400000|2024-06-06 18:10:00|50.22|47.82|49.77|47.37|50.44|48.04|49.68|47.28|0
1717697700000|2024-06-06 18:15:00|49.8|47.4|49.33|46.93|50.06|47.66|49.17|46.77|0
1717698000000|2024-06-06 18:20:00|49.3|46.9|49.26|46.86|49.55|47.15|49.08|46.68|0
1717698300000|2024-06-06 18:25:00|49.3|46.9|49.23|46.83|49.45|47.05|49.17|46.77|0
1717698600000|2024-06-06 18:30:00|49.26|46.86|49.54|47.14|49.63|47.23|49.17|46.77|0
1717698900000|2024-06-06 18:35:00|49.51|47.11|49.57|47.17|49.79|47.39|49.35|46.95|0
1717699200000|2024-06-06 18:40:00|49.6|47.2|49.38|46.98|49.6|47.2|49.1|46.7|0
1717699500000|2024-06-06 18:45:00|49.35|46.95|49.03|46.63|49.35|46.95|49|46.6|0
1717699800000|2024-06-06 18:50:00|49|46.6|48.56|46.16|49.03|46.63|48.5|46.1|0
1717700100000|2024-06-06 18:55:00|48.53|46.13|48.69|46.29|48.69|46.29|48.53|46.13|0
1717700400000|2024-06-06 19:00:00|48.72|46.32|48.72|46.32|48.87|46.47|48.59|46.19|0
1717700700000|2024-06-06 19:05:00|48.69|46.29|48.47|46.07|48.69|46.29|48.44|46.04|0
1717701000000|2024-06-06 19:10:00|48.44|46.04|48.99|46.59|48.99|46.59|48.4|46|0
1717701300000|2024-06-06 19:15:00|48.96|46.56|48.77|46.37|48.99|46.59|48.74|46.34|0
1717701600000|2024-06-06 19:20:00|48.84|46.44|48.99|46.59|49.15|46.75|48.77|46.37|0
1717701900000|2024-06-06 19:25:00|48.96|46.56|48.55|46.15|49.15|46.75|48.49|46.09|0
1717702200000|2024-06-06 19:30:00|48.65|46.25|48.8|46.4|48.83|46.43|48.52|46.12|0
1717702500000|2024-06-06 19:35:00|48.86|46.46|48.8|46.4|49.05|46.65|48.58|46.18|0
1717702800000|2024-06-06 19:40:00|48.86|46.46|49.02|46.62|49.17|46.77|48.83|46.43|0
1717703100000|2024-06-06 19:45:00|49.05|46.65|48.64|46.24|49.17|46.77|48.46|46.06|0
1717703400000|2024-06-06 19:50:00|48.55|46.15|48.95|46.55|48.95|46.55|48.39|45.99|0
1717703700000|2024-06-06 19:55:00|48.82|46.42|48.44|46.04|49.04|46.64|48.38|45.98|0
1717704000000|2024-06-06 20:00:00|48.32|45.92|48.72|46.32|48.94|46.54|48.32|45.92|0
1717704300000|2024-06-06 20:05:00|48.75|46.35|48.59|46.19|48.75|46.35|48.5|46.1|0
1717704600000|2024-06-06 20:10:00|48.56|46.16|48.62|46.22|48.65|46.25|48.5|46.1|0
1717704900000|2024-06-06 20:15:00|48.59|46.19|48.59|46.19|48.71|46.31|48.59|46.19|0
1717705200000|2024-06-06 20:20:00|48.62|46.22|48.53|46.13|48.62|46.22|48.49|46.09|0
1717705500000|2024-06-06 20:25:00|48.49|46.09|48.52|46.12|48.56|46.16|48.46|46.06|0
1717705800000|2024-06-06 20:30:00|48.49|46.09|48.49|46.09|48.55|46.15|48.49|46.09|0
1717706100000|2024-06-06 20:35:00|48.52|46.12|48.52|46.12|48.52|46.12|48.49|46.09|0
1717706400000|2024-06-06 20:40:00|48.55|46.15|48.64|46.24|48.65|46.25|48.55|46.15|0
1717706700000|2024-06-06 20:45:00|48.68|46.28|48.67|46.27|48.68|46.28|48.61|46.21|0
1717707000000|2024-06-06 20:50:00|48.64|46.24|48.66|46.26|48.67|46.27|48.58|46.18|0
1717707300000|2024-06-06 20:55:00|48.64|46.24|48.5|46.1|48.64|46.24|48.5|46.1|0
1717707600000|2024-06-06 21:00:00|48.56|46.16|48.62|46.22|48.62|46.22|48.51|46.11|0
1717707900000|2024-06-06 21:05:00|48.59|46.19|48.61|46.21|48.61|46.21|48.57|46.17|0
1717708200000|2024-06-06 21:10:00|48.64|46.24|48.64|46.24|48.65|46.25|48.6|46.2|0
1717708500000|2024-06-06 21:15:00|48.62|46.22|48.69|46.29|48.69|46.29|48.62|46.22|0
1717708800000|2024-06-06 21:20:00|48.7|46.3|48.67|46.27|48.7|46.3|48.66|46.26|0
1717709100000|2024-06-06 21:25:00|48.65|46.25|48.64|46.24|48.65|46.25|48.64|46.24|0
1717709400000|2024-06-06 21:30:00|48.63|46.23|48.66|46.26|48.67|46.27|48.63|46.23|0
1717709700000|2024-06-06 21:35:00|48.65|46.25|48.64|46.24|48.66|46.26|48.64|46.24|0
1717710000000|2024-06-06 21:40:00|48.63|46.23|48.63|46.23|48.63|46.23|48.63|46.23|0
1717710300000|2024-06-06 21:45:00|48.64|46.24|48.64|46.24|48.64|46.24|48.64|46.24|0
1717710600000|2024-06-06 21:50:00|48.62|46.22|48.63|46.23|48.64|46.24|48.62|46.22|0
1717710900000|2024-06-06 21:55:00|48.64|46.24|48.62|46.22|48.65|46.25|48.62|46.22|0
1717711200000|2024-06-06 22:00:00|48.64|46.24|48.59|46.19|48.69|46.29|48.53|46.13|0
1717711500000|2024-06-06 22:05:00|48.58|46.18|48.68|46.28|48.68|46.28|48.53|46.13|0
1717711800000|2024-06-06 22:10:00|48.67|46.27|48.54|46.14|48.68|46.28|48.53|46.13|0
1717712100000|2024-06-06 22:15:00|48.56|46.16|48.53|46.13|48.59|46.19|48.5|46.1|0
1717712400000|2024-06-06 22:20:00|48.51|46.11|48.56|46.16|48.56|46.16|48.49|46.09|0
1717712700000|2024-06-06 22:25:00|48.53|46.13|48.52|46.12|48.56|46.16|48.52|46.12|0
1717713000000|2024-06-06 22:30:00|48.49|46.09|48.48|46.08|48.52|46.12|48.46|46.06|0
1717713300000|2024-06-06 22:35:00|48.49|46.09|48.37|45.97|48.49|46.09|48.31|45.91|0
1717713600000|2024-06-06 22:40:00|48.34|45.94|48.27|45.87|48.34|45.94|48.27|45.87|0
1717713900000|2024-06-06 22:45:00|48.3|45.9|48.33|45.93|48.36|45.96|48.3|45.9|0
1717714200000|2024-06-06 22:50:00|48.36|45.96|48.3|45.9|48.36|45.96|48.29|45.89|0
1717714500000|2024-06-06 22:55:00|48.32|45.92|48.33|45.93|48.33|45.93|48.32|45.92|0
1717714800000|2024-06-06 23:00:00|48.35|45.95|48.39|45.99|48.42|46.02|48.3|45.9|0
1717715100000|2024-06-06 23:05:00|48.38|45.98|48.39|45.99|48.44|46.04|48.36|45.96|0
1717715400000|2024-06-06 23:10:00|48.37|45.97|48.33|45.93|48.39|45.99|48.3|45.9|0
1717715700000|2024-06-06 23:15:00|48.31|45.91|48.29|45.89|48.33|45.93|48.26|45.86|0
1717716000000|2024-06-06 23:20:00|48.31|45.91|48.29|45.89|48.32|45.92|48.29|45.89|0
1717716300000|2024-06-06 23:25:00|48.32|45.92|48.26|45.86|48.32|45.92|48.23|45.83|0
1717716600000|2024-06-06 23:30:00|48.28|45.88|48.32|45.92|48.35|45.95|48.26|45.86|0
1717716900000|2024-06-06 23:35:00|48.34|45.94|48.38|45.98|48.38|45.98|48.32|45.92|0
1717717200000|2024-06-06 23:40:00|48.4|46|48.38|45.98|48.41|46.01|48.35|45.95|0
1717717500000|2024-06-06 23:45:00|48.4|46|48.4|46|48.41|46.01|48.38|45.98|0
1717717800000|2024-06-06 23:50:00|48.38|45.98|48.41|46.01|48.41|46.01|48.32|45.92|0
1717718100000|2024-06-06 23:55:00|48.39|45.99|48.35|45.95|48.41|46.01|48.32|45.92|0
1717718400000|2024-06-07 00:00:00|48.31|45.91|48.22|45.82|48.35|45.95|48.19|45.79|0
1717718700000|2024-06-07 00:05:00|48.25|45.85|48.4|46|48.44|46.04|48.25|45.85|0
1717719000000|2024-06-07 00:10:00|48.44|46.04|48.37|45.97|48.44|46.04|48.34|45.94|0
1717719300000|2024-06-07 00:15:00|48.34|45.94|48.34|45.94|48.46|46.06|48.31|45.91|0
1717719600000|2024-06-07 00:20:00|48.31|45.91|48.34|45.94|48.4|46|48.31|45.91|0
1717719900000|2024-06-07 00:25:00|48.36|45.96|48.4|46|48.43|46.03|48.35|45.95|0
1717720200000|2024-06-07 00:30:00|48.43|46.03|48.4|46|48.43|46.03|48.37|45.97|0
1717720500000|2024-06-07 00:35:00|48.41|46.01|48.3|45.9|48.41|46.01|48.29|45.89|0
1717720800000|2024-06-07 00:40:00|48.37|45.97|48.23|45.83|48.37|45.97|48.21|45.81|0
1717721100000|2024-06-07 00:45:00|48.24|45.84|48.18|45.78|48.24|45.84|48.15|45.75|0
1717721400000|2024-06-07 00:50:00|48.15|45.75|48.18|45.78|48.21|45.81|48.15|45.75|0
1717721700000|2024-06-07 00:55:00|48.19|45.79|48.18|45.78|48.21|45.81|48.16|45.76|0
1717722000000|2024-06-07 01:00:00|48.14|45.74|48.17|45.77|48.21|45.81|48.11|45.71|0
1717722300000|2024-06-07 01:05:00|48.14|45.74|48.19|45.79|48.24|45.84|48.11|45.71|0
1717722600000|2024-06-07 01:10:00|48.17|45.77|48.17|45.77|48.2|45.8|48.14|45.74|0
1717722900000|2024-06-07 01:15:00|48.2|45.8|48.2|45.8|48.2|45.8|48.14|45.74|0
1717723200000|2024-06-07 01:20:00|48.23|45.83|48.2|45.8|48.29|45.89|48.2|45.8|0
1717723500000|2024-06-07 01:25:00|48.23|45.83|48.08|45.68|48.26|45.86|48.08|45.68|0
1717723800000|2024-06-07 01:30:00|48.11|45.71|47.98|45.58|48.14|45.74|47.98|45.58|0
1717724100000|2024-06-07 01:35:00|48.01|45.61|48.04|45.64|48.04|45.64|48|45.6|0
1717724400000|2024-06-07 01:40:00|48.01|45.61|47.95|45.55|48.01|45.61|47.95|45.55|0
1717724700000|2024-06-07 01:45:00|47.98|45.58|47.95|45.55|48.01|45.61|47.89|45.49|0
1717725000000|2024-06-07 01:50:00|47.93|45.53|47.92|45.52|47.95|45.55|47.88|45.48|0
1717725300000|2024-06-07 01:55:00|47.93|45.53|47.98|45.58|48.01|45.61|47.93|45.53|0
1717725600000|2024-06-07 02:00:00|48.01|45.61|47.97|45.57|48.04|45.64|47.97|45.57|0
1717725900000|2024-06-07 02:05:00|47.94|45.54|47.97|45.57|48.03|45.63|47.94|45.54|0
1717726200000|2024-06-07 02:10:00|48|45.6|47.88|45.48|48|45.6|47.88|45.48|0
1717726500000|2024-06-07 02:15:00|47.85|45.45|47.88|45.48|47.91|45.51|47.85|45.45|0
1717726800000|2024-06-07 02:20:00|47.85|45.45|47.82|45.42|47.88|45.48|47.8|45.4|0
1717727100000|2024-06-07 02:25:00|47.79|45.39|47.78|45.38|47.85|45.45|47.78|45.38|0
1717727400000|2024-06-07 02:30:00|47.77|45.37|47.84|45.44|47.84|45.44|47.72|45.32|0
1717727700000|2024-06-07 02:35:00|47.87|45.47|47.84|45.44|47.9|45.5|47.84|45.44|0
1717728000000|2024-06-07 02:40:00|47.87|45.47|47.81|45.41|47.87|45.47|47.81|45.41|0
1717728300000|2024-06-07 02:45:00|47.84|45.44|47.75|45.35|47.84|45.44|47.75|45.35|0
1717728600000|2024-06-07 02:50:00|47.78|45.38|47.75|45.35|47.78|45.38|47.72|45.32|0
1717728900000|2024-06-07 02:55:00|47.73|45.33|47.78|45.38|47.78|45.38|47.72|45.32|0
1717729200000|2024-06-07 03:00:00|47.76|45.36|47.81|45.41|47.84|45.44|47.71|45.31|0
1717729500000|2024-06-07 03:05:00|47.77|45.37|47.8|45.4|47.8|45.4|47.77|45.37|0
1717729800000|2024-06-07 03:10:00|47.83|45.43|47.89|45.49|47.89|45.49|47.8|45.4|0
1717730100000|2024-06-07 03:15:00|47.88|45.48|47.86|45.46|47.89|45.49|47.86|45.46|0
1717730400000|2024-06-07 03:20:00|47.89|45.49|47.92|45.52|47.95|45.55|47.88|45.48|0
1717730700000|2024-06-07 03:25:00|47.91|45.51|47.98|45.58|48|45.6|47.91|45.51|0
1717731000000|2024-06-07 03:30:00|47.95|45.55|47.92|45.52|47.95|45.55|47.89|45.49|0
1717731300000|2024-06-07 03:35:00|47.89|45.49|47.92|45.52|47.92|45.52|47.89|45.49|0
1717731600000|2024-06-07 03:40:00|47.89|45.49|47.96|45.56|47.98|45.58|47.89|45.49|0
1717731900000|2024-06-07 03:45:00|47.95|45.55|47.93|45.53|47.98|45.58|47.89|45.49|0
1717732200000|2024-06-07 03:50:00|47.95|45.55|47.98|45.58|47.98|45.58|47.92|45.52|0
1717732500000|2024-06-07 03:55:00|47.95|45.55|47.94|45.54|47.98|45.58|47.94|45.54|0
1717732800000|2024-06-07 04:00:00|47.93|45.53|47.88|45.48|47.94|45.54|47.88|45.48|0
1717733100000|2024-06-07 04:05:00|47.87|45.47|47.85|45.45|47.88|45.48|47.85|45.45|0
1717733400000|2024-06-07 04:10:00|47.83|45.43|47.82|45.42|47.85|45.45|47.82|45.42|0
1717733700000|2024-06-07 04:15:00|47.79|45.39|47.79|45.39|47.79|45.39|47.79|45.39|0
1717734000000|2024-06-07 04:20:00|47.75|45.35|47.82|45.42|47.82|45.42|47.75|45.35|0
1717734300000|2024-06-07 04:25:00|47.78|45.38|47.69|45.29|47.78|45.38|47.69|45.29|0
1717734600000|2024-06-07 04:30:00|47.66|45.26|47.84|45.44|47.84|45.44|47.63|45.23|0
1717734900000|2024-06-07 04:35:00|47.87|45.47|47.81|45.41|47.87|45.47|47.81|45.41|0
1717735200000|2024-06-07 04:40:00|47.78|45.38|47.81|45.41|47.84|45.44|47.78|45.38|0
1717735500000|2024-06-07 04:45:00|47.78|45.38|47.75|45.35|47.78|45.38|47.75|45.35|0
1717735800000|2024-06-07 04:50:00|47.73|45.33|47.69|45.29|47.75|45.35|47.69|45.29|0
1717736100000|2024-06-07 04:55:00|47.68|45.28|47.65|45.25|47.68|45.28|47.65|45.25|0
1717736400000|2024-06-07 05:00:00|47.68|45.28|47.62|45.22|47.68|45.28|47.59|45.19|0
1717736700000|2024-06-07 05:05:00|47.65|45.25|47.59|45.19|47.65|45.25|47.59|45.19|0
1717737000000|2024-06-07 05:10:00|47.61|45.21|47.65|45.25|47.65|45.25|47.59|45.19|0
1717737300000|2024-06-07 05:15:00|47.63|45.23|47.63|45.23|47.65|45.25|47.62|45.22|0
1717737600000|2024-06-07 05:20:00|47.62|45.22|47.59|45.19|47.65|45.25|47.59|45.19|0
1717737900000|2024-06-07 05:25:00|47.55|45.15|47.58|45.18|47.58|45.18|47.51|45.11|0
1717738200000|2024-06-07 05:30:00|47.52|45.12|47.43|45.03|47.52|45.12|47.43|45.03|0
1717738500000|2024-06-07 05:35:00|47.42|45.02|47.37|44.97|47.43|45.03|47.31|44.91|0
1717738800000|2024-06-07 05:40:00|47.35|44.95|47.34|44.94|47.4|45|47.34|44.94|0
1717739100000|2024-06-07 05:45:00|47.37|44.97|47.43|45.03|47.43|45.03|47.34|44.94|0
1717739400000|2024-06-07 05:50:00|47.46|45.06|47.46|45.06|47.49|45.09|47.46|45.06|0
1717739700000|2024-06-07 05:55:00|47.49|45.09|47.49|45.09|47.52|45.12|47.4|45|0
1717740000000|2024-06-07 06:00:00|47.52|45.12|47.48|45.08|47.64|45.24|47.48|45.08|0
1717740300000|2024-06-07 06:05:00|47.45|45.05|47.6|45.2|47.6|45.2|47.45|45.05|0
1717740600000|2024-06-07 06:10:00|47.57|45.17|47.6|45.2|47.67|45.27|47.57|45.17|0
1717740900000|2024-06-07 06:15:00|47.63|45.23|47.66|45.26|47.66|45.26|47.54|45.14|0
1717741200000|2024-06-07 06:20:00|47.63|45.23|47.49|45.09|47.66|45.26|47.48|45.08|0
1717741500000|2024-06-07 06:25:00|47.48|45.08|47.38|44.98|48.08|45.68|47.35|44.95|0
1717741800000|2024-06-07 06:30:00|47.35|44.95|47.41|45.01|47.44|45.04|47.35|44.95|0
1717742100000|2024-06-07 06:35:00|47.44|45.04|47.35|44.95|47.44|45.04|47.32|44.92|0
1717742400000|2024-06-07 06:40:00|47.38|44.98|47.45|45.05|47.47|45.07|47.35|44.95|0
1717742700000|2024-06-07 06:45:00|47.47|45.07|47.41|45.01|47.5|45.1|47.41|45.01|0
1717743000000|2024-06-07 06:50:00|47.39|44.99|47.35|44.95|47.41|45.01|47.29|44.89|0
1717743300000|2024-06-07 06:55:00|47.33|44.93|47.56|45.16|47.57|45.17|47.33|44.93|0
1717743600000|2024-06-07 07:00:00|47.53|45.13|47.43|45.03|47.53|45.13|47.31|44.91|0
1717743900000|2024-06-07 07:05:00|47.4|45|47.55|45.15|47.58|45.18|47.4|45|0
1717744200000|2024-06-07 07:10:00|47.49|45.09|47.49|45.09|47.52|45.12|47.43|45.03|0
1717744500000|2024-06-07 07:15:00|47.52|45.12|47.58|45.18|47.67|45.27|47.49|45.09|0
1717744800000|2024-06-07 07:20:00|47.61|45.21|47.76|45.36|47.79|45.39|47.61|45.21|0
1717745100000|2024-06-07 07:25:00|47.79|45.39|47.89|45.49|47.92|45.52|47.76|45.36|0
1717745400000|2024-06-07 07:30:00|47.92|45.52|47.85|45.45|47.92|45.52|47.81|45.41|0
1717745700000|2024-06-07 07:35:00|47.88|45.48|48.01|45.61|48.07|45.67|47.88|45.48|0
1717746000000|2024-06-07 07:40:00|48.04|45.64|47.82|45.42|48.04|45.64|47.82|45.42|0
1717746300000|2024-06-07 07:45:00|47.84|45.44|47.97|45.57|48.03|45.63|47.84|45.44|0
1717746600000|2024-06-07 07:50:00|48|45.6|47.97|45.57|48.06|45.66|47.91|45.51|0
1717746900000|2024-06-07 07:55:00|48|45.6|47.91|45.51|48.06|45.66|47.89|45.49|0
1717747200000|2024-06-07 08:00:00|47.94|45.54|48|45.6|48.09|45.69|47.94|45.54|0
1717747500000|2024-06-07 08:05:00|48.03|45.63|47.81|45.41|48.03|45.63|47.78|45.38|0
1717747800000|2024-06-07 08:10:00|47.84|45.44|47.75|45.35|47.87|45.47|47.69|45.29|0
1717748100000|2024-06-07 08:15:00|47.72|45.32|47.9|45.5|47.96|45.56|47.69|45.29|0
1717748400000|2024-06-07 08:20:00|47.93|45.53|47.96|45.56|48.03|45.63|47.87|45.47|0
1717748700000|2024-06-07 08:25:00|47.93|45.53|47.75|45.35|47.93|45.53|47.72|45.32|0
1717749000000|2024-06-07 08:30:00|47.78|45.38|47.75|45.35|47.93|45.53|47.75|45.35|0
1717749300000|2024-06-07 08:35:00|47.78|45.38|47.9|45.5|47.9|45.5|47.75|45.35|0
1717749600000|2024-06-07 08:40:00|47.88|45.48|47.84|45.44|47.9|45.5|47.77|45.37|0
1717749900000|2024-06-07 08:45:00|47.8|45.4|47.99|45.59|47.99|45.59|47.77|45.37|0
1717750200000|2024-06-07 08:50:00|48.02|45.62|48.42|46.02|48.42|46.02|47.99|45.59|0
1717750500000|2024-06-07 08:55:00|48.39|45.99|48.32|45.92|48.45|46.05|48.32|45.92|0
1717750800000|2024-06-07 09:00:00|48.29|45.89|48.29|45.89|48.32|45.92|48.17|45.77|0
1717751100000|2024-06-07 09:05:00|48.26|45.86|48.35|45.95|48.44|46.04|48.2|45.8|0
1717751400000|2024-06-07 09:10:00|48.32|45.92|48.32|45.92|48.44|46.04|48.29|45.89|0
1717751700000|2024-06-07 09:15:00|48.29|45.89|48.5|46.1|48.5|46.1|48.29|45.89|0
1717752000000|2024-06-07 09:20:00|48.47|46.07|48.41|46.01|48.47|46.07|48.35|45.95|0
1717752300000|2024-06-07 09:25:00|48.44|46.04|48.22|45.82|48.47|46.07|48.22|45.82|0
1717752600000|2024-06-07 09:30:00|48.21|45.81|48.22|45.82|48.25|45.85|48.16|45.76|0
1717752900000|2024-06-07 09:35:00|48.24|45.84|48.19|45.79|48.31|45.91|48.16|45.76|0
1717753200000|2024-06-07 09:40:00|48.22|45.82|48.19|45.79|48.31|45.91|48.19|45.79|0
1717753500000|2024-06-07 09:45:00|48.16|45.76|48.13|45.73|48.19|45.79|48.03|45.63|0
1717753800000|2024-06-07 09:50:00|48.16|45.76|48.31|45.91|48.31|45.91|48.13|45.73|0
1717754100000|2024-06-07 09:55:00|48.28|45.88|48.2|45.8|48.28|45.88|48.15|45.75|0
1717754400000|2024-06-07 10:00:00|48.22|45.82|48.15|45.75|48.22|45.82|48.08|45.68|0
1717754700000|2024-06-07 10:05:00|48.12|45.72|48.27|45.87|48.4|46|48.12|45.72|0
1717755000000|2024-06-07 10:10:00|48.31|45.91|48.37|45.97|48.46|46.06|48.31|45.91|0
1717755300000|2024-06-07 10:15:00|48.4|46|48.44|46.04|48.47|46.07|48.36|45.96|0
1717755600000|2024-06-07 10:20:00|48.43|46.03|48.33|45.93|48.46|46.06|48.33|45.93|0
1717755900000|2024-06-07 10:25:00|48.36|45.96|48.33|45.93|48.49|46.09|48.27|45.87|0
1717756200000|2024-06-07 10:30:00|48.36|45.96|48.27|45.87|48.42|46.02|48.24|45.84|0
1717756500000|2024-06-07 10:35:00|48.3|45.9|48.33|45.93|48.36|45.96|48.24|45.84|0
1717756800000|2024-06-07 10:40:00|48.3|45.9|48.45|46.05|48.48|46.08|48.24|45.84|0
1717757100000|2024-06-07 10:45:00|48.48|46.08|48.57|46.17|48.67|46.27|48.48|46.08|0
1717757400000|2024-06-07 10:50:00|48.6|46.2|48.45|46.05|48.64|46.24|48.39|45.99|0
1717757700000|2024-06-07 10:55:00|48.43|46.03|48.54|46.14|48.63|46.23|48.42|46.02|0
1717758000000|2024-06-07 11:00:00|48.56|46.16|48.66|46.26|48.66|46.26|48.51|46.11|0
1717758300000|2024-06-07 11:05:00|48.69|46.29|48.69|46.29|48.73|46.33|48.66|46.26|0
1717758600000|2024-06-07 11:10:00|48.72|46.32|48.85|46.45|48.85|46.45|48.66|46.26|0
1717758900000|2024-06-07 11:15:00|48.82|46.42|48.69|46.29|48.88|46.48|48.6|46.2|0
1717759200000|2024-06-07 11:20:00|48.72|46.32|48.81|46.41|48.84|46.44|48.67|46.27|0
1717759500000|2024-06-07 11:25:00|48.84|46.44|48.72|46.32|49|46.6|48.69|46.29|0
1717759800000|2024-06-07 11:30:00|48.73|46.33|48.38|45.98|48.73|46.33|48.38|45.98|0
1717760100000|2024-06-07 11:35:00|48.41|46.01|48.31|45.91|48.44|46.04|48.25|45.85|0
1717760400000|2024-06-07 11:40:00|48.24|45.84|47.94|45.54|48.24|45.84|47.85|45.45|0
1717760700000|2024-06-07 11:45:00|47.96|45.56|47.97|45.57|48.19|45.79|47.94|45.54|0
1717761000000|2024-06-07 11:50:00|47.94|45.54|47.88|45.48|47.97|45.57|47.82|45.42|0
1717761300000|2024-06-07 11:55:00|47.91|45.51|48|45.6|48|45.6|47.86|45.46|0
1717761600000|2024-06-07 12:00:00|47.94|45.54|47.77|45.37|48|45.6|47.69|45.29|0
1717761900000|2024-06-07 12:05:00|47.78|45.38|47.84|45.44|47.94|45.54|47.78|45.38|0
1717762200000|2024-06-07 12:10:00|47.87|45.47|47.72|45.32|47.9|45.5|47.66|45.26|0
1717762500000|2024-06-07 12:15:00|47.75|45.35|47.93|45.53|48.03|45.63|47.72|45.32|0
1717762800000|2024-06-07 12:20:00|47.9|45.5|47.93|45.53|48.02|45.62|47.78|45.38|0
1717763100000|2024-06-07 12:25:00|47.96|45.56|47.82|45.42|47.98|45.58|47.79|45.39|0
1717763400000|2024-06-07 12:30:00|47.76|45.36|49.94|47.54|51.15|48.75|47.76|45.36|0
1717763700000|2024-06-07 12:35:00|49.97|47.57|50.13|47.73|50.39|47.99|49.53|47.13|0
1717764000000|2024-06-07 12:40:00|50.1|47.7|51.33|48.93|51.59|49.19|50.1|47.7|0
1717764300000|2024-06-07 12:45:00|51.46|49.06|49.73|47.33|51.89|49.49|49.73|47.33|0
1717764600000|2024-06-07 12:50:00|49.63|47.23|50.5|48.1|50.57|48.17|49.44|47.04|0
1717764900000|2024-06-07 12:55:00|50.66|48.26|50.14|47.74|50.83|48.43|49.86|47.46|0
1717765200000|2024-06-07 13:00:00|50.24|47.84|49.53|47.13|50.37|47.97|49.47|47.07|0
1717765500000|2024-06-07 13:05:00|49.47|47.07|49.09|46.69|49.47|47.07|48.84|46.44|0
1717765800000|2024-06-07 13:10:00|49.12|46.72|48.87|46.47|49.61|47.21|48.68|46.28|0
1717766100000|2024-06-07 13:15:00|48.84|46.44|48.27|45.87|48.9|46.5|47.99|45.59|0
1717766400000|2024-06-07 13:20:00|48.31|45.91|48.46|46.06|48.68|46.28|48.18|45.78|0
1717766700000|2024-06-07 13:25:00|48.49|46.09|48.02|45.62|48.49|46.09|47.93|45.53|0
1717767000000|2024-06-07 13:30:00|48.05|45.65|49.41|47.01|49.44|47.04|48.05|45.65|0
1717767300000|2024-06-07 13:35:00|49.44|47.04|48.96|46.56|49.44|47.04|48.8|46.4|0
1717767600000|2024-06-07 13:40:00|48.93|46.53|47.86|45.46|49.02|46.62|47.74|45.34|0
1717767900000|2024-06-07 13:45:00|47.83|45.43|47.65|45.25|48.08|45.68|47.65|45.25|0
1717768200000|2024-06-07 13:50:00|47.62|45.22|47.43|45.03|47.74|45.34|47.09|44.69|0
1717768500000|2024-06-07 13:55:00|47.4|45|47.46|45.06|47.95|45.55|47.4|45|0
1717768800000|2024-06-07 14:00:00|47.43|45.03|47.24|44.84|47.61|45.21|47.09|44.69|0
1717769100000|2024-06-07 14:05:00|47.21|44.81|47.18|44.78|47.4|45|47.06|44.66|0
1717769400000|2024-06-07 14:10:00|47.21|44.81|47.49|45.09|48.37|45.97|47.18|44.78|0
1717769700000|2024-06-07 14:15:00|47.45|45.05|48.02|45.62|48.14|45.74|47.06|44.66|0
1717770000000|2024-06-07 14:20:00|48.05|45.65|48.02|45.62|48.36|45.96|47.93|45.53|0
1717770300000|2024-06-07 14:25:00|48.05|45.65|47.99|45.59|48.23|45.83|47.86|45.46|0
1717770600000|2024-06-07 14:30:00|48.02|45.62|48.02|45.62|48.26|45.86|47.96|45.56|0
1717770900000|2024-06-07 14:35:00|47.99|45.59|46.98|44.58|48.02|45.62|46.89|44.49|0
1717771200000|2024-06-07 14:40:00|46.95|44.55|46.35|43.95|46.95|44.55|46.29|43.89|0
1717771500000|2024-06-07 14:45:00|46.32|43.92|46.11|43.71|46.41|44.01|45.84|43.44|0
1717771800000|2024-06-07 14:50:00|46.14|43.74|47.41|45.01|47.56|45.16|46.11|43.71|0
1717772100000|2024-06-07 14:55:00|47.44|45.04|48.02|45.62|48.17|45.77|47.38|44.98|0
1717772400000|2024-06-07 15:00:00|48.05|45.65|48.69|46.29|48.94|46.54|48.05|45.65|0
1717772700000|2024-06-07 15:05:00|48.75|46.35|49.22|46.82|49.5|47.1|48.66|46.26|0
1717773000000|2024-06-07 15:10:00|49.25|46.85|49|46.6|49.69|47.29|49|46.6|0
1717773300000|2024-06-07 15:15:00|49.03|46.63|49.28|46.88|49.34|46.94|48.91|46.51|0
1717773600000|2024-06-07 15:20:00|49.25|46.85|48.53|46.13|49.4|47|48.53|46.13|0
1717773900000|2024-06-07 15:25:00|48.5|46.1|46.62|44.22|48.59|46.19|46.62|44.22|0
1717774200000|2024-06-07 15:30:00|46.68|44.28|46.38|43.98|46.68|44.28|46.08|43.68|0
1717774500000|2024-06-07 15:35:00|46.35|43.95|47.52|45.12|47.74|45.34|46.32|43.92|0
1717774800000|2024-06-07 15:40:00|47.46|45.06|47.64|45.24|47.8|45.4|47.25|44.85|0
1717775100000|2024-06-07 15:45:00|47.61|45.21|47.34|44.94|47.67|45.27|47.24|44.84|0
1717775400000|2024-06-07 15:50:00|47.3|44.9|47.36|44.96|47.55|45.15|47.18|44.78|0
1717775700000|2024-06-07 15:55:00|47.39|44.99|47.15|44.75|47.49|45.09|47.06|44.66|0
1717776000000|2024-06-07 16:00:00|47.18|44.78|47.33|44.93|47.61|45.21|47.15|44.75|0
1717776300000|2024-06-07 16:05:00|47.3|44.9|47|44.6|47.51|45.11|46.94|44.54|0
1717776600000|2024-06-07 16:10:00|46.97|44.57|47.09|44.69|47.09|44.69|46.72|44.32|0
1717776900000|2024-06-07 16:15:00|47.03|44.63|46.66|44.26|47.03|44.63|46.63|44.23|0
1717777200000|2024-06-07 16:20:00|46.69|44.29|46.54|44.14|46.78|44.38|46.54|44.14|0
1717777500000|2024-06-07 16:25:00|46.51|44.11|46.77|44.37|46.98|44.58|46.06|43.66|0
1717777800000|2024-06-07 16:30:00|46.71|44.31|46.98|44.58|47.01|44.61|46.38|43.98|0
1717778100000|2024-06-07 16:35:00|47.01|44.61|47.22|44.82|47.31|44.91|46.95|44.55|0
1717778400000|2024-06-07 16:40:00|47.19|44.79|47.22|44.82|47.49|45.09|47.13|44.73|0
1717778700000|2024-06-07 16:45:00|47.19|44.79|47.52|45.12|47.92|45.52|47.16|44.76|0
1717779000000|2024-06-07 16:50:00|47.55|45.15|46.73|44.33|47.55|45.15|46.73|44.33|0
1717779300000|2024-06-07 16:55:00|46.7|44.3|46.2|43.8|46.76|44.36|46.17|43.77|0
1717779600000|2024-06-07 17:00:00|46.22|43.82|46.79|44.39|46.91|44.51|46.22|43.82|0
1717779900000|2024-06-07 17:05:00|46.76|44.36|46.7|44.3|46.79|44.39|46.52|44.12|0
1717780200000|2024-06-07 17:10:00|46.67|44.27|46.55|44.15|46.88|44.48|46.31|43.91|0
1717780500000|2024-06-07 17:15:00|46.52|44.12|46.31|43.91|46.61|44.21|46.25|43.85|0
1717780800000|2024-06-07 17:20:00|46.28|43.88|45.66|43.26|46.4|44|45.57|43.17|0
1717781100000|2024-06-07 17:25:00|45.69|43.29|46.4|44|46.55|44.15|45.63|43.23|0
1717781400000|2024-06-07 17:30:00|46.46|44.06|46.28|43.88|46.49|44.09|46.16|43.76|0
1717781700000|2024-06-07 17:35:00|46.25|43.85|46.45|44.05|46.69|44.29|46.13|43.73|0
1717782000000|2024-06-07 17:40:00|46.42|44.02|46.51|44.11|46.81|44.41|46.42|44.02|0
1717782300000|2024-06-07 17:45:00|46.54|44.14|45.71|43.31|46.84|44.44|45.53|43.13|0
1717782600000|2024-06-07 17:50:00|45.68|43.28|45.65|43.25|45.68|43.28|45.35|42.95|0
1717782900000|2024-06-07 17:55:00|45.62|43.22|45.94|43.54|45.94|43.54|45.35|42.95|0
1717783200000|2024-06-07 18:00:00|45.97|43.57|47.21|44.81|47.25|44.85|45.94|43.54|0
1717783500000|2024-06-07 18:05:00|47.27|44.87|47.88|45.48|48.13|45.73|47.08|44.68|0
1717783800000|2024-06-07 18:10:00|47.82|45.42|48.68|46.28|48.75|46.35|47.82|45.42|0
1717784100000|2024-06-07 18:15:00|48.72|46.32|48.37|45.97|48.87|46.47|48.19|45.79|0
1717784400000|2024-06-07 18:20:00|48.4|46|47.69|45.29|48.4|46|47.45|45.05|0
1717784700000|2024-06-07 18:25:00|47.66|45.26|47.35|44.95|47.69|45.29|47.05|44.65|0
1717785000000|2024-06-07 18:30:00|47.38|44.98|47.56|45.16|47.56|45.16|47.17|44.77|0
1717785300000|2024-06-07 18:35:00|47.53|45.13|47.14|44.74|47.6|45.2|47.11|44.71|0
1717785600000|2024-06-07 18:40:00|47.17|44.77|46.62|44.22|47.17|44.77|46.59|44.19|0
1717785900000|2024-06-07 18:45:00|46.59|44.19|46.74|44.34|46.8|44.4|46.47|44.07|0
1717786200000|2024-06-07 18:50:00|46.77|44.37|46.62|44.22|47.13|44.73|46.59|44.19|0
1717786500000|2024-06-07 18:55:00|46.56|44.16|46.86|44.46|46.98|44.58|46.56|44.16|0
1717786800000|2024-06-07 19:00:00|46.95|44.55|46.8|44.4|47.4|45|46.49|44.09|0
1717787100000|2024-06-07 19:05:00|46.77|44.37|46.59|44.19|46.8|44.4|45.93|43.53|0
1717787400000|2024-06-07 19:10:00|46.56|44.16|46.98|44.58|47.47|45.07|46.29|43.89|0
1717787700000|2024-06-07 19:15:00|46.95|44.55|47.17|44.77|47.26|44.86|46.53|44.13|0
1717788000000|2024-06-07 19:20:00|47.2|44.8|47.07|44.67|47.66|45.26|46.86|44.46|0
1717788300000|2024-06-07 19:25:00|47.1|44.7|46.49|44.09|47.32|44.92|46.37|43.97|0
1717788600000|2024-06-07 19:30:00|46.62|44.22|46.61|44.21|46.8|44.4|46.34|43.94|0
1717788900000|2024-06-07 19:35:00|46.64|44.24|47.79|45.39|47.79|45.39|46.52|44.12|0
1717789200000|2024-06-07 19:40:00|47.76|45.36|47.64|45.24|47.92|45.52|47.45|45.05|0
1717789500000|2024-06-07 19:45:00|47.67|45.27|48.13|45.73|48.25|45.85|47.67|45.27|0
1717789800000|2024-06-07 19:50:00|48.47|46.07|48.01|45.61|48.47|46.07|47.76|45.36|0
1717790100000|2024-06-07 19:55:00|47.73|45.33|48.22|45.82|48.53|46.13|47.64|45.24|0
1717790400000|2024-06-07 20:00:00|48.19|45.79|48.5|46.1|48.69|46.29|48.19|45.79|0
1717790700000|2024-06-07 20:05:00|48.53|46.13|48.69|46.29|48.69|46.29|48.37|45.97|0
1717791000000|2024-06-07 20:10:00|48.65|46.25|48.78|46.38|48.84|46.44|48.59|46.19|0
1717978500000|2024-06-10 00:15:00|47.92|45.52|47.83|45.43|47.92|45.52|47.83|45.43|0
1717978800000|2024-06-10 00:20:00|47.8|45.4|47.74|45.34|47.89|45.49|47.74|45.34|0
1717979100000|2024-06-10 00:25:00|47.77|45.37|47.86|45.46|47.92|45.52|47.74|45.34|0
1717979400000|2024-06-10 00:30:00|47.88|45.48|47.8|45.4|47.89|45.49|47.73|45.33|0
1717979700000|2024-06-10 00:35:00|47.76|45.36|47.86|45.46|47.92|45.52|47.76|45.36|0
1717980000000|2024-06-10 00:40:00|47.89|45.49|47.7|45.3|47.89|45.49|47.69|45.29|0
1717980300000|2024-06-10 00:45:00|47.67|45.27|47.67|45.27|47.67|45.27|47.61|45.21|0
1717980600000|2024-06-10 00:50:00|47.7|45.3|47.76|45.36|47.79|45.39|47.67|45.27|0
1717980900000|2024-06-10 00:55:00|47.73|45.33|47.6|45.2|47.73|45.33|47.57|45.17|0
1717981200000|2024-06-10 01:00:00|47.57|45.17|47.63|45.23|47.66|45.26|47.57|45.17|0
1717981500000|2024-06-10 01:05:00|47.66|45.26|47.6|45.2|47.66|45.26|47.54|45.14|0
1717981800000|2024-06-10 01:10:00|47.59|45.19|47.6|45.2|47.6|45.2|47.54|45.14|0
1717982100000|2024-06-10 01:15:00|47.57|45.17|47.63|45.23|47.66|45.26|47.57|45.17|0
1717982400000|2024-06-10 01:20:00|47.66|45.26|47.69|45.29|47.72|45.32|47.66|45.26|0
1717982700000|2024-06-10 01:25:00|47.68|45.28|47.63|45.23|47.75|45.35|47.6|45.2|0
1717983000000|2024-06-10 01:30:00|47.6|45.2|47.58|45.18|47.63|45.23|47.5|45.1|0
1717983300000|2024-06-10 01:35:00|47.59|45.19|47.59|45.19|47.69|45.29|47.58|45.18|0
1717983600000|2024-06-10 01:40:00|47.62|45.22|47.65|45.25|47.69|45.29|47.59|45.19|0
1717983900000|2024-06-10 01:45:00|47.62|45.22|47.65|45.25|47.68|45.28|47.59|45.19|0
1717984200000|2024-06-10 01:50:00|47.62|45.22|47.57|45.17|47.65|45.25|47.56|45.16|0
1717984500000|2024-06-10 01:55:00|47.59|45.19|47.5|45.1|47.59|45.19|47.48|45.08|0
1717984800000|2024-06-10 02:00:00|47.53|45.13|47.59|45.19|47.59|45.19|47.53|45.13|0
1717985100000|2024-06-10 02:05:00|47.56|45.16|47.55|45.15|47.59|45.19|47.49|45.09|0
1717985400000|2024-06-10 02:10:00|47.59|45.19|47.62|45.22|47.65|45.25|47.58|45.18|0
1717985700000|2024-06-10 02:15:00|47.58|45.18|47.52|45.12|47.62|45.22|47.49|45.09|0
1717986000000|2024-06-10 02:20:00|47.51|45.11|47.52|45.12|47.55|45.15|47.49|45.09|0
1717986300000|2024-06-10 02:25:00|47.55|45.15|47.61|45.21|47.61|45.21|47.55|45.15|0
1717986600000|2024-06-10 02:30:00|47.58|45.18|47.64|45.24|47.67|45.27|47.58|45.18|0
1717986900000|2024-06-10 02:35:00|47.66|45.26|47.55|45.15|47.67|45.27|47.55|45.15|0
1717987200000|2024-06-10 02:40:00|47.58|45.18|47.64|45.24|47.64|45.24|47.55|45.15|0
1717987500000|2024-06-10 02:45:00|47.61|45.21|47.51|45.11|47.64|45.24|47.51|45.11|0
1717987800000|2024-06-10 02:50:00|47.54|45.14|47.54|45.14|47.54|45.14|47.45|45.05|0
1717988100000|2024-06-10 02:55:00|47.51|45.11|47.51|45.11|47.54|45.14|47.51|45.11|0
1717988400000|2024-06-10 03:00:00|47.48|45.08|47.39|44.99|47.51|45.11|47.39|44.99|0
1717988700000|2024-06-10 03:05:00|47.42|45.02|47.29|44.89|47.42|45.02|47.29|44.89|0
1717989000000|2024-06-10 03:10:00|47.26|44.86|47.11|44.71|47.26|44.86|47.11|44.71|0
1717989300000|2024-06-10 03:15:00|47.14|44.74|47.14|44.74|47.14|44.74|47.08|44.68|0
1717989600000|2024-06-10 03:20:00|47.11|44.71|47.07|44.67|47.14|44.74|47.07|44.67|0
1717989900000|2024-06-10 03:25:00|47.04|44.64|47.09|44.69|47.09|44.69|47.04|44.64|0
1717990200000|2024-06-10 03:30:00|47.1|44.7|47.16|44.76|47.16|44.76|47.1|44.7|0
1717990500000|2024-06-10 03:35:00|47.19|44.79|47.25|44.85|47.29|44.89|47.19|44.79|0
1717990800000|2024-06-10 03:40:00|47.28|44.88|47.38|44.98|47.38|44.98|47.28|44.88|0
1717991100000|2024-06-10 03:45:00|47.34|44.94|47.47|45.07|47.47|45.07|47.31|44.91|0
1717991400000|2024-06-10 03:50:00|47.44|45.04|47.4|45|47.47|45.07|47.37|44.97|0
1717991700000|2024-06-10 03:55:00|47.43|45.03|47.42|45.02|47.43|45.03|47.37|44.97|0
1717992000000|2024-06-10 04:00:00|47.4|45|47.34|44.94|47.4|45|47.31|44.91|0
1717992300000|2024-06-10 04:05:00|47.37|44.97|47.43|45.03|47.43|45.03|47.37|44.97|0
1717992600000|2024-06-10 04:10:00|47.4|45|47.4|45|47.4|45|47.37|44.97|0
1717992900000|2024-06-10 04:15:00|47.46|45.06|47.4|45|47.49|45.09|47.37|44.97|0
1717993200000|2024-06-10 04:20:00|47.37|44.97|47.33|44.93|47.38|44.98|47.33|44.93|0
1717993500000|2024-06-10 04:25:00|47.35|44.95|47.35|44.95|47.36|44.96|47.3|44.9|0
1717993800000|2024-06-10 04:30:00|47.33|44.93|47.39|44.99|47.39|44.99|47.3|44.9|0
1717994100000|2024-06-10 04:35:00|47.36|44.96|47.33|44.93|47.39|44.99|47.33|44.93|0
1717994400000|2024-06-10 04:40:00|47.36|44.96|47.27|44.87|47.36|44.96|47.27|44.87|0
1717994700000|2024-06-10 04:45:00|47.21|44.81|47.21|44.81|47.24|44.84|47.21|44.81|0
1717995000000|2024-06-10 04:50:00|47.2|44.8|47.2|44.8|47.24|44.84|47.17|44.77|0
1717995300000|2024-06-10 04:55:00|47.19|44.79|47.23|44.83|47.23|44.83|47.14|44.74|0
1717995600000|2024-06-10 05:00:00|47.2|44.8|47.2|44.8|47.29|44.89|47.17|44.77|0
1717995900000|2024-06-10 05:05:00|47.23|44.83|47.2|44.8|47.29|44.89|47.17|44.77|0
1717996200000|2024-06-10 05:10:00|47.22|44.82|47.17|44.77|47.26|44.86|47.14|44.74|0
1717996500000|2024-06-10 05:15:00|47.18|44.78|47.14|44.74|47.2|44.8|47.14|44.74|0
1717996800000|2024-06-10 05:20:00|47.15|44.75|47.2|44.8|47.2|44.8|47.11|44.71|0
1717997100000|2024-06-10 05:25:00|47.17|44.77|47.19|44.79|47.23|44.83|47.16|44.76|0
1717997400000|2024-06-10 05:30:00|47.23|44.83|47.19|44.79|47.26|44.86|47.19|44.79|0
1717997700000|2024-06-10 05:35:00|47.16|44.76|47.25|44.85|47.28|44.88|47.16|44.76|0
1717998000000|2024-06-10 05:40:00|47.28|44.88|47.25|44.85|47.38|44.98|47.22|44.82|0
1717998300000|2024-06-10 05:45:00|47.22|44.82|47.34|44.94|47.36|44.96|47.22|44.82|0
1717998600000|2024-06-10 05:50:00|47.33|44.93|47.28|44.88|47.39|44.99|47.25|44.85|0
1717998900000|2024-06-10 05:55:00|47.31|44.91|47.22|44.82|47.34|44.94|47.16|44.76|0
1717999200000|2024-06-10 06:00:00|47.28|44.88|47.74|45.34|47.74|45.34|47.25|44.85|0
1717999500000|2024-06-10 06:05:00|47.77|45.37|47.68|45.28|47.94|45.54|47.62|45.22|0
1717999800000|2024-06-10 06:10:00|47.71|45.31|47.55|45.15|47.74|45.34|47.52|45.12|0
1718000100000|2024-06-10 06:15:00|47.52|45.12|47.74|45.34|47.74|45.34|47.52|45.12|0
1718000400000|2024-06-10 06:20:00|47.77|45.37|47.89|45.49|47.89|45.49|47.74|45.34|0
1718000700000|2024-06-10 06:25:00|47.91|45.51|48.12|45.72|48.14|45.74|47.86|45.46|0
1718001000000|2024-06-10 06:30:00|48.17|45.77|48.04|45.64|48.17|45.77|48.01|45.61|0
1718001300000|2024-06-10 06:35:00|48.01|45.61|48.04|45.64|48.14|45.74|47.97|45.57|0
1718001600000|2024-06-10 06:40:00|48.01|45.61|47.98|45.58|48.04|45.64|47.92|45.52|0
1718001900000|2024-06-10 06:45:00|48.01|45.61|48.66|46.26|48.79|46.39|47.92|45.52|0
1718002200000|2024-06-10 06:50:00|48.69|46.29|48.69|46.29|48.85|46.45|48.63|46.23|0
1718002500000|2024-06-10 06:55:00|48.66|46.26|49.13|46.73|49.29|46.89|48.62|46.22|0
1718002800000|2024-06-10 07:00:00|49.01|46.61|48.82|46.42|49.54|47.14|48.78|46.38|0
1718003100000|2024-06-10 07:05:00|48.72|46.32|48.85|46.45|48.91|46.51|48.66|46.26|0
1718003400000|2024-06-10 07:10:00|48.88|46.48|49.07|46.67|49.22|46.82|48.81|46.41|0
1718003700000|2024-06-10 07:15:00|49.03|46.63|49.62|47.22|49.75|47.35|47.44|45.04|0
1718004000000|2024-06-10 07:20:00|49.69|47.29|49.37|46.97|49.69|47.29|49.37|46.97|0
1718004300000|2024-06-10 07:25:00|49.34|46.94|49.27|46.87|49.59|47.19|49.24|46.84|0
1718004600000|2024-06-10 07:30:00|49.24|46.84|49.11|46.71|49.48|47.08|49.05|46.65|0
1718004900000|2024-06-10 07:35:00|49.21|46.81|49.39|46.99|49.59|47.19|49.05|46.65|0
1718005200000|2024-06-10 07:40:00|49.36|46.96|49.49|47.09|49.49|47.09|49.27|46.87|0
1718005500000|2024-06-10 07:45:00|49.52|47.12|49.46|47.06|49.62|47.22|49.27|46.87|0
1718005800000|2024-06-10 07:50:00|49.42|47.02|49.07|46.67|49.55|47.15|49.04|46.64|0
1718006100000|2024-06-10 07:55:00|49.11|46.71|49.04|46.64|49.23|46.83|48.98|46.58|0
1718006400000|2024-06-10 08:00:00|49.07|46.67|49.23|46.83|49.36|46.96|48.98|46.58|0
1718006700000|2024-06-10 08:05:00|49.2|46.8|49.2|46.8|49.51|47.11|49.13|46.73|0
1718007000000|2024-06-10 08:10:00|49.21|46.81|49.2|46.8|49.32|46.92|48.94|46.54|0
1718007300000|2024-06-10 08:15:00|49.23|46.83|49.48|47.08|49.48|47.08|49.16|46.76|0
1718007600000|2024-06-10 08:20:00|49.45|47.05|49.26|46.86|49.45|47.05|49.19|46.79|0
1718007900000|2024-06-10 08:25:00|49.29|46.89|49.51|47.11|49.57|47.17|49.19|46.79|0
1718008200000|2024-06-10 08:30:00|49.54|47.14|49.33|46.93|49.54|47.14|49.32|46.92|0
1718008500000|2024-06-10 08:35:00|49.32|46.92|49.44|47.04|49.51|47.11|49.25|46.85|0
1718008800000|2024-06-10 08:40:00|49.43|47.03|49.47|47.07|49.54|47.14|49.38|46.98|0
1718009100000|2024-06-10 08:45:00|49.5|47.1|49.65|47.25|49.66|47.26|49.44|47.04|0
1718009400000|2024-06-10 08:50:00|49.66|47.26|49.79|47.39|49.79|47.39|49.57|47.17|0
1718009700000|2024-06-10 08:55:00|49.76|47.36|49.88|47.48|50.07|47.67|49.66|47.26|0
1718010000000|2024-06-10 09:00:00|49.85|47.45|49.95|47.55|49.95|47.55|49.72|47.32|0
1718010300000|2024-06-10 09:05:00|49.91|47.51|49.94|47.54|50.07|47.67|49.91|47.51|0
1718010600000|2024-06-10 09:10:00|49.98|47.58|50.04|47.64|50.07|47.67|49.94|47.54|0
1718010900000|2024-06-10 09:15:00|50.07|47.67|50.07|47.67|50.07|47.67|49.97|47.57|0
1718011200000|2024-06-10 09:20:00|50.1|47.7|50.39|47.99|50.52|48.12|50|47.6|0
1718011500000|2024-06-10 09:25:00|50.42|48.02|50.18|47.78|50.52|48.12|50.16|47.76|0
1718011800000|2024-06-10 09:30:00|50.19|47.79|49.84|47.44|50.19|47.79|49.84|47.44|0
1718012100000|2024-06-10 09:35:00|49.87|47.47|49.81|47.41|50.03|47.63|49.81|47.41|0
1718012400000|2024-06-10 09:40:00|49.84|47.44|49.97|47.57|49.97|47.57|49.68|47.28|0
1718012700000|2024-06-10 09:45:00|49.95|47.55|50|47.6|50.13|47.73|49.95|47.55|0
1718013000000|2024-06-10 09:50:00|49.96|47.56|49.9|47.5|50.03|47.63|49.84|47.44|0
1718013300000|2024-06-10 09:55:00|49.93|47.53|49.83|47.43|50.03|47.63|49.83|47.43|0
1718013600000|2024-06-10 10:00:00|49.8|47.4|49.86|47.46|50.09|47.69|49.74|47.34|0
1718013900000|2024-06-10 10:05:00|49.9|47.5|49.74|47.34|49.93|47.53|49.64|47.24|0
1718014200000|2024-06-10 10:10:00|49.7|47.3|49.45|47.05|49.83|47.43|49.29|46.89|0
1718014500000|2024-06-10 10:15:00|49.43|47.03|49.22|46.82|49.51|47.11|49.22|46.82|0
1718014800000|2024-06-10 10:20:00|49.25|46.85|49.21|46.81|49.29|46.89|49.16|46.76|0
1718015100000|2024-06-10 10:25:00|49.19|46.79|49.06|46.66|49.25|46.85|49.06|46.66|0
1718015400000|2024-06-10 10:30:00|49.09|46.69|48.53|46.13|49.13|46.73|48.5|46.1|0
1718015700000|2024-06-10 10:35:00|48.5|46.1|48.64|46.24|48.68|46.28|48.43|46.03|0
1718016000000|2024-06-10 10:40:00|48.62|46.22|48.74|46.34|48.81|46.41|48.62|46.22|0
1718016300000|2024-06-10 10:45:00|48.71|46.31|48.65|46.25|48.71|46.31|48.49|46.09|0
1718016600000|2024-06-10 10:50:00|48.68|46.28|48.74|46.34|48.8|46.4|48.58|46.18|0
1718016900000|2024-06-10 10:55:00|48.71|46.31|48.87|46.47|48.87|46.47|48.68|46.28|0
1718017200000|2024-06-10 11:00:00|48.83|46.43|48.8|46.4|48.9|46.5|48.71|46.31|0
1718017500000|2024-06-10 11:05:00|48.82|46.42|48.74|46.34|48.83|46.43|48.64|46.24|0
1718017800000|2024-06-10 11:10:00|48.71|46.31|48.58|46.18|48.77|46.37|48.58|46.18|0
1718018100000|2024-06-10 11:15:00|48.56|46.16|48.48|46.08|48.58|46.18|48.39|45.99|0
1718018400000|2024-06-10 11:20:00|48.47|46.07|48.42|46.02|48.54|46.14|48.39|45.99|0
1718018700000|2024-06-10 11:25:00|48.45|46.05|48.69|46.29|48.74|46.34|48.4|46|0
1718019000000|2024-06-10 11:30:00|48.66|46.26|48.5|46.1|48.81|46.41|48.48|46.08|0
1718019300000|2024-06-10 11:35:00|48.47|46.07|48.65|46.25|48.72|46.32|48.47|46.07|0
1718019600000|2024-06-10 11:40:00|48.62|46.22|48.62|46.22|48.72|46.32|48.56|46.16|0
1718019900000|2024-06-10 11:45:00|48.59|46.19|48.67|46.27|48.87|46.47|48.56|46.16|0
1718020200000|2024-06-10 11:50:00|48.65|46.25|48.78|46.38|48.78|46.38|48.59|46.19|0
1718020500000|2024-06-10 11:55:00|48.74|46.34|48.81|46.41|48.87|46.47|48.68|46.28|0
1718020800000|2024-06-10 12:00:00|48.79|46.39|48.58|46.18|48.87|46.47|48.58|46.18|0
1718021100000|2024-06-10 12:05:00|48.62|46.22|48.46|46.06|48.77|46.37|48.46|46.06|0
1718021400000|2024-06-10 12:10:00|48.49|46.09|48.58|46.18|48.58|46.18|48.4|46|0
1718021700000|2024-06-10 12:15:00|48.55|46.15|48.55|46.15|48.61|46.21|48.46|46.06|0
1718022000000|2024-06-10 12:20:00|48.52|46.12|48.55|46.15|48.67|46.27|48.33|45.93|0
1718022300000|2024-06-10 12:25:00|48.58|46.18|48.48|46.08|48.64|46.24|48.39|45.99|0
1718022600000|2024-06-10 12:30:00|48.52|46.12|48.48|46.08|48.58|46.18|48.45|46.05|0
1718022900000|2024-06-10 12:35:00|48.5|46.1|48.73|46.33|48.73|46.33|48.48|46.08|0
1718023200000|2024-06-10 12:40:00|48.76|46.36|48.76|46.36|48.86|46.46|48.67|46.27|0
1718023500000|2024-06-10 12:45:00|48.73|46.33|48.95|46.55|48.95|46.55|48.73|46.33|0
1718023800000|2024-06-10 12:50:00|48.92|46.52|49.17|46.77|49.17|46.77|48.85|46.45|0
1718024100000|2024-06-10 12:55:00|49.11|46.71|49.36|46.96|49.48|47.08|49.07|46.67|0
1718024400000|2024-06-10 13:00:00|49.39|46.99|49.51|47.11|49.51|47.11|49.23|46.83|0
1718024700000|2024-06-10 13:05:00|49.48|47.08|49.42|47.02|49.58|47.18|49.39|46.99|0
1718025000000|2024-06-10 13:10:00|49.39|46.99|49.23|46.83|49.42|47.02|49.21|46.81|0
1718025300000|2024-06-10 13:15:00|49.26|46.86|49.73|47.33|49.73|47.33|49.16|46.76|0
1718025600000|2024-06-10 13:20:00|49.7|47.3|49.6|47.2|49.77|47.37|49.54|47.14|0
1718025900000|2024-06-10 13:25:00|49.67|47.27|49.22|46.82|49.67|47.27|49.16|46.76|0
1718026200000|2024-06-10 13:30:00|49.19|46.79|49.38|46.98|49.73|47.33|49.17|46.77|0
1718026500000|2024-06-10 13:35:00|49.44|47.04|49.6|47.2|49.7|47.3|49.35|46.95|0
1718026800000|2024-06-10 13:40:00|49.63|47.23|49.63|47.23|49.85|47.45|49.38|46.98|0
1718027100000|2024-06-10 13:45:00|49.6|47.2|49.69|47.29|49.95|47.55|49.57|47.17|0
1718027400000|2024-06-10 13:50:00|49.66|47.26|49.53|47.13|49.82|47.42|49.47|47.07|0
1718027700000|2024-06-10 13:55:00|49.56|47.16|49.24|46.84|49.69|47.29|49.15|46.75|0
1718028000000|2024-06-10 14:00:00|49.31|46.91|49.08|46.68|49.37|46.97|49.05|46.65|0
1718028300000|2024-06-10 14:05:00|49.12|46.72|48.71|46.31|49.15|46.75|48.67|46.27|0
1718028600000|2024-06-10 14:10:00|48.67|46.27|49.08|46.68|49.21|46.81|48.64|46.24|0
1718028900000|2024-06-10 14:15:00|49.11|46.71|48.99|46.59|49.14|46.74|48.89|46.49|0
1718029200000|2024-06-10 14:20:00|48.95|46.55|48.8|46.4|48.95|46.55|48.73|46.33|0
1718029500000|2024-06-10 14:25:00|48.76|46.36|48.94|46.54|49.04|46.64|48.67|46.27|0
1718029800000|2024-06-10 14:30:00|48.97|46.57|48.72|46.32|49|46.6|48.4|46|0
1718030100000|2024-06-10 14:35:00|48.65|46.25|48.46|46.06|48.65|46.25|48.37|45.97|0
1718030400000|2024-06-10 14:40:00|48.43|46.03|48.59|46.19|48.71|46.31|48.4|46|0
1718030700000|2024-06-10 14:45:00|48.56|46.16|48.4|46|48.56|46.16|48.24|45.84|0
1718031000000|2024-06-10 14:50:00|48.37|45.97|48.24|45.84|48.37|45.97|48.15|45.75|0
1718031300000|2024-06-10 14:55:00|48.27|45.87|48.33|45.93|48.46|46.06|48.27|45.87|0
1718031600000|2024-06-10 15:00:00|48.3|45.9|48.18|45.78|48.37|45.97|48.15|45.75|0
1718031900000|2024-06-10 15:05:00|48.21|45.81|47.9|45.5|48.27|45.87|47.9|45.5|0
1718032200000|2024-06-10 15:10:00|47.93|45.53|48.11|45.71|48.27|45.87|47.93|45.53|0
1718032500000|2024-06-10 15:15:00|48.14|45.74|48.05|45.65|48.27|45.87|48.02|45.62|0
1718032800000|2024-06-10 15:20:00|48.08|45.68|47.77|45.37|48.08|45.68|47.74|45.34|0
1718033100000|2024-06-10 15:25:00|47.74|45.34|48.12|45.72|48.31|45.91|47.58|45.18|0
1718033400000|2024-06-10 15:30:00|47.94|45.54|47.94|45.54|48.03|45.63|47.78|45.38|0
1718033700000|2024-06-10 15:35:00|47.97|45.57|47.97|45.57|48.21|45.81|47.94|45.54|0
1718034000000|2024-06-10 15:40:00|47.93|45.53|47.81|45.41|47.93|45.53|47.75|45.35|0
1718034300000|2024-06-10 15:45:00|47.84|45.44|47.84|45.44|48.06|45.66|47.84|45.44|0
1718034600000|2024-06-10 15:50:00|47.81|45.41|47.44|45.04|47.81|45.41|47.44|45.04|0
1718034900000|2024-06-10 15:55:00|47.38|44.98|47.84|45.44|47.99|45.59|47.29|44.89|0
1718035200000|2024-06-10 16:00:00|47.81|45.41|47.65|45.25|47.87|45.47|47.62|45.22|0
1718035500000|2024-06-10 16:05:00|47.68|45.28|47.74|45.34|47.83|45.43|47.65|45.25|0
1718035800000|2024-06-10 16:10:00|47.71|45.31|47.5|45.1|47.74|45.34|47.5|45.1|0
1718036100000|2024-06-10 16:15:00|47.46|45.06|47.46|45.06|47.5|45.1|47.19|44.79|0
1718036400000|2024-06-10 16:20:00|47.43|45.03|47.49|45.09|47.58|45.18|47.31|44.91|0
1718036700000|2024-06-10 16:25:00|47.46|45.06|47.49|45.09|47.71|45.31|47.46|45.06|0
1718037000000|2024-06-10 16:30:00|47.52|45.12|47.46|45.06|47.77|45.37|47.46|45.06|0
1718037300000|2024-06-10 16:35:00|47.49|45.09|47.52|45.12|47.61|45.21|47.43|45.03|0
1718037600000|2024-06-10 16:40:00|47.49|45.09|47.27|44.87|47.55|45.15|47.27|44.87|0
1718037900000|2024-06-10 16:45:00|47.3|44.9|47.58|45.18|47.7|45.3|47.3|44.9|0
1718038200000|2024-06-10 16:50:00|47.55|45.15|47.45|45.05|47.61|45.21|47.39|44.99|0
1718038500000|2024-06-10 16:55:00|47.48|45.08|47.51|45.11|47.58|45.18|47.39|44.99|0
1718038800000|2024-06-10 17:00:00|47.54|45.14|47.67|45.27|48.1|45.7|47.54|45.14|0
1718039100000|2024-06-10 17:05:00|47.7|45.3|47.85|45.45|47.88|45.48|47.51|45.11|0
1718039400000|2024-06-10 17:10:00|47.88|45.48|47.91|45.51|48.16|45.76|47.79|45.39|0
1718039700000|2024-06-10 17:15:00|47.97|45.57|47.94|45.54|48.25|45.85|47.94|45.54|0
1718040000000|2024-06-10 17:20:00|47.97|45.57|47.91|45.51|47.97|45.57|47.75|45.35|0
1718040300000|2024-06-10 17:25:00|47.81|45.41|48.18|45.78|48.21|45.81|47.81|45.41|0
1718040600000|2024-06-10 17:30:00|48.21|45.81|48.09|45.69|48.31|45.91|47.97|45.57|0
1718040900000|2024-06-10 17:35:00|48.06|45.66|48.21|45.81|48.27|45.87|48|45.6|0
1718041200000|2024-06-10 17:40:00|48.18|45.78|47.66|45.26|48.18|45.78|47.62|45.22|0
1718041500000|2024-06-10 17:45:00|47.62|45.22|46.71|44.31|47.66|45.26|46.53|44.13|0
1718041800000|2024-06-10 17:50:00|46.62|44.22|46.62|44.22|47.61|45.21|46.56|44.16|0
1718042100000|2024-06-10 17:55:00|46.59|44.19|46.77|44.37|46.89|44.49|46.59|44.19|0
1718042400000|2024-06-10 18:00:00|46.8|44.4|46.89|44.49|47.1|44.7|46.8|44.4|0
1718042700000|2024-06-10 18:05:00|46.86|44.46|46.98|44.58|47.1|44.7|46.47|44.07|0
1718043000000|2024-06-10 18:10:00|47.01|44.61|47.07|44.67|47.13|44.73|46.83|44.43|0
1718043300000|2024-06-10 18:15:00|47.06|44.66|47.46|45.06|47.56|45.16|46.77|44.37|0
1718043600000|2024-06-10 18:20:00|47.53|45.13|47.46|45.06|47.77|45.37|47.19|44.79|0
1718043900000|2024-06-10 18:25:00|47.49|45.09|47.68|45.28|47.8|45.4|47.19|44.79|0
1718044200000|2024-06-10 18:30:00|47.74|45.34|47.77|45.37|47.92|45.52|47.71|45.31|0
1718044500000|2024-06-10 18:35:00|47.74|45.34|47.25|44.85|47.74|45.34|47.03|44.63|0
1718044800000|2024-06-10 18:40:00|47.22|44.82|47.03|44.63|47.22|44.82|46.88|44.48|0
1718045100000|2024-06-10 18:45:00|47|44.6|46.61|44.21|47.06|44.66|46.61|44.21|0
1718045400000|2024-06-10 18:50:00|46.67|44.27|46.61|44.21|46.76|44.36|46.52|44.12|0
1718045700000|2024-06-10 18:55:00|46.58|44.18|46.79|44.39|46.85|44.45|46.52|44.12|0
1718046000000|2024-06-10 19:00:00|46.82|44.42|46.37|43.97|46.91|44.51|46.25|43.85|0
1718046300000|2024-06-10 19:05:00|46.4|44|46.58|44.18|46.61|44.21|46.31|43.91|0
1718046600000|2024-06-10 19:10:00|46.61|44.21|46.04|43.64|46.67|44.27|46.04|43.64|0
1718046900000|2024-06-10 19:15:00|45.83|43.43|46.21|43.81|46.45|44.05|45.62|43.22|0
1718047200000|2024-06-10 19:20:00|46.15|43.75|46.33|43.93|46.33|43.93|45.8|43.4|0
1718047500000|2024-06-10 19:25:00|46.42|44.02|46.12|43.72|46.48|44.08|46.06|43.66|0
1718047800000|2024-06-10 19:30:00|46.24|43.84|46.6|44.2|46.66|44.26|46.15|43.75|0
1718048100000|2024-06-10 19:35:00|46.63|44.23|46.69|44.29|46.69|44.29|46.48|44.08|0
1718048400000|2024-06-10 19:40:00|46.6|44.2|46.6|44.2|46.66|44.26|46.15|43.75|0
1718048700000|2024-06-10 19:45:00|46.63|44.23|46.93|44.53|46.93|44.53|46.63|44.23|0
1718049000000|2024-06-10 19:50:00|46.96|44.56|46.42|44.02|47.14|44.74|46.29|43.89|0
1718049300000|2024-06-10 19:55:00|46.45|44.05|46.08|43.68|46.75|44.35|46.02|43.62|0
1718049600000|2024-06-10 20:00:00|45.88|43.48|46.44|44.04|46.44|44.04|45.88|43.48|0
1718049900000|2024-06-10 20:05:00|46.41|44.01|46.62|44.22|46.62|44.22|46.38|43.98|0
1718050200000|2024-06-10 20:10:00|46.68|44.28|46.71|44.31|46.83|44.43|46.65|44.25|0
1718050500000|2024-06-10 20:15:00|46.74|44.34|46.71|44.31|46.77|44.37|46.65|44.25|0
1718050800000|2024-06-10 20:20:00|46.68|44.28|46.59|44.19|46.68|44.28|46.56|44.16|0
1718051100000|2024-06-10 20:25:00|46.62|44.22|46.59|44.19|46.62|44.22|46.59|44.19|0
1718051400000|2024-06-10 20:30:00|46.62|44.22|46.49|44.09|46.62|44.22|46.49|44.09|0
1718051700000|2024-06-10 20:35:00|46.52|44.12|46.46|44.06|46.59|44.19|46.46|44.06|0
1718052000000|2024-06-10 20:40:00|46.49|44.09|46.43|44.03|46.49|44.09|46.43|44.03|0
1718052300000|2024-06-10 20:45:00|46.46|44.06|46.43|44.03|46.49|44.09|46.4|44|0
1718052600000|2024-06-10 20:50:00|46.42|44.02|46.34|43.94|46.43|44.03|46.34|43.94|0
1718052900000|2024-06-10 20:55:00|46.35|43.95|46.26|43.86|46.4|44|46.26|43.86|0
1718053200000|2024-06-10 21:00:00|46.33|43.93|46.31|43.91|46.33|43.93|46.3|43.9|0
1718053500000|2024-06-10 21:05:00|46.29|43.89|46.23|43.83|46.29|43.89|46.23|43.83|0
1718053800000|2024-06-10 21:10:00|46.21|43.81|46.19|43.79|46.23|43.83|46.19|43.79|0
1718054100000|2024-06-10 21:15:00|46.18|43.78|46.19|43.79|46.19|43.79|46.18|43.78|0
1718054400000|2024-06-10 21:20:00|46.18|43.78|46.22|43.82|46.22|43.82|46.16|43.76|0
1718054700000|2024-06-10 21:25:00|46.2|43.8|46.21|43.81|46.22|43.82|46.2|43.8|0
1718055000000|2024-06-10 21:30:00|46.2|43.8|46.2|43.8|46.21|43.81|46.2|43.8|0
1718055300000|2024-06-10 21:35:00|46.21|43.81|46.21|43.81|46.21|43.81|46.2|43.8|0
1718055600000|2024-06-10 21:40:00|46.2|43.8|46.2|43.8|46.2|43.8|46.2|43.8|0
1718056200000|2024-06-10 21:50:00|46.22|43.82|46.21|43.81|46.25|43.85|46.21|43.81|0
1718056500000|2024-06-10 21:55:00|46.2|43.8|46.2|43.8|46.21|43.81|46.2|43.8|0
1718056800000|2024-06-10 22:00:00|46.16|43.76|46.17|43.77|46.32|43.92|46.14|43.74|0
1718057100000|2024-06-10 22:05:00|46.16|43.76|46.17|43.77|46.17|43.77|46.11|43.71|0
1718057400000|2024-06-10 22:10:00|46.16|43.76|46.08|43.68|46.17|43.77|46.05|43.65|0
1718057700000|2024-06-10 22:15:00|46.11|43.71|46.23|43.83|46.23|43.83|46.11|43.71|0
1718058000000|2024-06-10 22:20:00|46.26|43.86|46.23|43.83|46.27|43.87|46.2|43.8|0
1718058300000|2024-06-10 22:25:00|46.2|43.8|46.16|43.76|46.2|43.8|46.14|43.74|0
1718058600000|2024-06-10 22:30:00|46.19|43.79|46.15|43.75|46.22|43.82|46.15|43.75|0
1718058900000|2024-06-10 22:35:00|46.16|43.76|46.16|43.76|46.16|43.76|46.13|43.73|0
1718059200000|2024-06-10 22:40:00|46.19|43.79|46.25|43.85|46.25|43.85|46.16|43.76|0
1718059500000|2024-06-10 22:45:00|46.28|43.88|46.28|43.88|46.28|43.88|46.22|43.82|0
1718059800000|2024-06-10 22:50:00|46.25|43.85|46.28|43.88|46.28|43.88|46.25|43.85|0
1718060100000|2024-06-10 22:55:00|46.31|43.91|46.31|43.91|46.31|43.91|46.25|43.85|0
1718060400000|2024-06-10 23:00:00|46.28|43.88|46.37|43.97|46.4|44|46.25|43.85|0
1718060700000|2024-06-10 23:05:00|46.34|43.94|46.39|43.99|46.42|44.02|46.34|43.94|0
1718061000000|2024-06-10 23:10:00|46.41|44.01|46.63|44.23|46.66|44.26|46.39|43.99|0
1718061300000|2024-06-10 23:15:00|46.65|44.25|46.6|44.2|46.72|44.32|46.6|44.2|0
1718061600000|2024-06-10 23:20:00|46.63|44.23|46.63|44.23|46.69|44.29|46.57|44.17|0
1718061900000|2024-06-10 23:25:00|46.66|44.26|46.78|44.38|46.78|44.38|46.63|44.23|0
1718062200000|2024-06-10 23:30:00|46.81|44.41|46.72|44.32|46.81|44.41|46.72|44.32|0
1718062500000|2024-06-10 23:35:00|46.69|44.29|46.69|44.29|46.72|44.32|46.69|44.29|0
1718062800000|2024-06-10 23:40:00|46.67|44.27|46.75|44.35|46.75|44.35|46.66|44.26|0
1718063100000|2024-06-10 23:45:00|46.72|44.32|46.59|44.19|46.75|44.35|46.56|44.16|0
1718063400000|2024-06-10 23:50:00|46.56|44.16|46.59|44.19|46.59|44.19|46.5|44.1|0
1718063700000|2024-06-10 23:55:00|46.62|44.22|46.65|44.25|46.65|44.25|46.59|44.19|0
1718064000000|2024-06-11 00:00:00|46.62|44.22|46.71|44.31|46.77|44.37|46.59|44.19|0
1718064300000|2024-06-11 00:05:00|46.74|44.34|46.86|44.46|46.86|44.46|46.74|44.34|0
1718064600000|2024-06-11 00:10:00|46.83|44.43|46.8|44.4|46.86|44.46|46.8|44.4|0
1718064900000|2024-06-11 00:15:00|46.77|44.37|46.77|44.37|46.81|44.41|46.65|44.25|0
1718065200000|2024-06-11 00:20:00|46.74|44.34|47.62|45.22|47.65|45.25|46.59|44.19|0
1718065500000|2024-06-11 00:25:00|47.65|45.25|47.71|45.31|47.71|45.31|47.62|45.22|0
1718065800000|2024-06-11 00:30:00|47.68|45.28|47.74|45.34|47.8|45.4|47.62|45.22|0
1718066100000|2024-06-11 00:35:00|47.77|45.37|47.79|45.39|47.8|45.4|47.71|45.31|0
1718066400000|2024-06-11 00:40:00|47.8|45.4|47.8|45.4|47.83|45.43|47.74|45.34|0
1718066700000|2024-06-11 00:45:00|47.77|45.37|47.74|45.34|47.83|45.43|47.71|45.31|0
1718067000000|2024-06-11 00:50:00|47.72|45.32|47.74|45.34|47.8|45.4|47.72|45.32|0
1718067300000|2024-06-11 00:55:00|47.77|45.37|47.77|45.37|47.77|45.37|47.67|45.27|0
1718067600000|2024-06-11 01:00:00|47.8|45.4|47.7|45.3|47.8|45.4|47.7|45.3|0
1718067900000|2024-06-11 01:05:00|47.73|45.33|47.67|45.27|47.73|45.33|47.64|45.24|0
1718068200000|2024-06-11 01:10:00|47.64|45.24|47.73|45.33|47.76|45.36|47.64|45.24|0
1718068500000|2024-06-11 01:15:00|47.7|45.3|47.82|45.42|47.85|45.45|47.7|45.3|0
1718068800000|2024-06-11 01:20:00|47.81|45.41|47.67|45.27|47.82|45.42|47.64|45.24|0
1718069100000|2024-06-11 01:25:00|47.64|45.24|47.67|45.27|47.76|45.36|47.64|45.24|0
1718069400000|2024-06-11 01:30:00|47.68|45.28|47.63|45.23|47.73|45.33|47.6|45.2|0
1718069700000|2024-06-11 01:35:00|47.66|45.26|47.51|45.11|47.66|45.26|47.48|45.08|0
1718070000000|2024-06-11 01:40:00|47.53|45.13|47.45|45.05|47.54|45.14|47.45|45.05|0
1718070300000|2024-06-11 01:45:00|47.42|45.02|47.46|45.06|47.51|45.11|47.42|45.02|0
1718070600000|2024-06-11 01:50:00|47.48|45.08|47.45|45.05|47.51|45.11|47.42|45.02|0
1718070900000|2024-06-11 01:55:00|47.46|45.06|47.41|45.01|47.48|45.08|47.41|45.01|0
1718071200000|2024-06-11 02:00:00|47.44|45.04|47.5|45.1|47.57|45.17|47.44|45.04|0
1718071500000|2024-06-11 02:05:00|47.53|45.13|47.56|45.16|47.6|45.2|47.5|45.1|0
1718071800000|2024-06-11 02:10:00|47.58|45.18|47.55|45.15|47.62|45.22|47.5|45.1|0
1718072100000|2024-06-11 02:15:00|47.56|45.16|47.53|45.13|47.62|45.22|47.53|45.13|0
1718072400000|2024-06-11 02:20:00|47.56|45.16|47.56|45.16|47.56|45.16|47.47|45.07|0
1718072700000|2024-06-11 02:25:00|47.59|45.19|47.6|45.2|47.62|45.22|47.56|45.16|0
1718073000000|2024-06-11 02:30:00|47.59|45.19|47.65|45.25|47.74|45.34|47.59|45.19|0
1718073300000|2024-06-11 02:35:00|47.62|45.22|47.53|45.13|47.62|45.22|47.53|45.13|0
1718073600000|2024-06-11 02:40:00|47.49|45.09|47.62|45.22|47.62|45.22|47.49|45.09|0
1718073900000|2024-06-11 02:45:00|47.58|45.18|47.64|45.24|47.68|45.28|47.58|45.18|0
1718074200000|2024-06-11 02:50:00|47.68|45.28|47.74|45.34|47.75|45.35|47.64|45.24|0
1718074500000|2024-06-11 02:55:00|47.7|45.3|47.67|45.27|47.74|45.34|47.67|45.27|0
1718074800000|2024-06-11 03:00:00|47.64|45.24|47.58|45.18|47.67|45.27|47.58|45.18|0
1718075100000|2024-06-11 03:05:00|47.61|45.21|47.64|45.24|47.64|45.24|47.55|45.15|0
1718075400000|2024-06-11 03:10:00|47.62|45.22|47.61|45.21|47.64|45.24|47.61|45.21|0
1718075700000|2024-06-11 03:15:00|47.65|45.25|47.64|45.24|47.7|45.3|47.61|45.21|0
1718076000000|2024-06-11 03:20:00|47.67|45.27|47.61|45.21|47.67|45.27|47.61|45.21|0
1718076300000|2024-06-11 03:25:00|47.6|45.2|47.57|45.17|47.6|45.2|47.54|45.14|0
1718076600000|2024-06-11 03:30:00|47.59|45.19|47.69|45.29|47.69|45.29|47.59|45.19|0
1718076900000|2024-06-11 03:35:00|47.72|45.32|47.78|45.38|47.79|45.39|47.69|45.29|0
1718077200000|2024-06-11 03:40:00|47.75|45.35|47.6|45.2|47.75|45.35|47.6|45.2|0
1718077500000|2024-06-11 03:45:00|47.57|45.17|47.63|45.23|47.63|45.23|47.57|45.17|0
1718077800000|2024-06-11 03:50:00|47.6|45.2|47.54|45.14|47.6|45.2|47.51|45.11|0
1718078100000|2024-06-11 03:55:00|47.55|45.15|47.5|45.1|47.57|45.17|47.5|45.1|0
1718078400000|2024-06-11 04:00:00|47.53|45.13|47.62|45.22|47.63|45.23|47.53|45.13|0
1718078700000|2024-06-11 04:05:00|47.66|45.26|47.59|45.19|47.66|45.26|47.59|45.19|0
1718079000000|2024-06-11 04:10:00|47.56|45.16|47.53|45.13|47.56|45.16|47.53|45.13|0
1718079300000|2024-06-11 04:15:00|47.56|45.16|47.5|45.1|47.59|45.19|47.5|45.1|0
1718079600000|2024-06-11 04:20:00|47.47|45.07|47.47|45.07|47.47|45.07|47.38|44.98|0
1718079900000|2024-06-11 04:25:00|47.44|45.04|47.44|45.04|47.47|45.07|47.4|45|0
1718080200000|2024-06-11 04:30:00|47.4|45|47.46|45.06|47.46|45.06|47.4|45|0
1718080500000|2024-06-11 04:35:00|47.49|45.09|47.49|45.09|47.49|45.09|47.46|45.06|0
1718080800000|2024-06-11 04:40:00|47.48|45.08|47.49|45.09|47.49|45.09|47.46|45.06|0
1718081100000|2024-06-11 04:45:00|47.52|45.12|47.52|45.12|47.55|45.15|47.49|45.09|0
1718081400000|2024-06-11 04:50:00|47.55|45.15|47.46|45.06|47.55|45.15|47.46|45.06|0
1718081700000|2024-06-11 04:55:00|47.43|45.03|47.49|45.09|47.49|45.09|47.43|45.03|0
1718082000000|2024-06-11 05:00:00|47.52|45.12|47.37|44.97|47.55|45.15|47.37|44.97|0
1718082300000|2024-06-11 05:05:00|47.4|45|47.49|45.09|47.49|45.09|47.4|45|0
1718082600000|2024-06-11 05:10:00|47.46|45.06|47.33|44.93|47.46|45.06|47.3|44.9|0
1718082900000|2024-06-11 05:15:00|47.32|44.92|47.39|44.99|47.39|44.99|47.24|44.84|0
1718083200000|2024-06-11 05:20:00|47.42|45.02|47.36|44.96|47.42|45.02|47.35|44.95|0
1718083500000|2024-06-11 05:25:00|47.39|44.99|47.45|45.05|47.45|45.05|47.39|44.99|0
1718083800000|2024-06-11 05:30:00|47.42|45.02|47.53|45.13|47.54|45.14|47.42|45.02|0
1718084100000|2024-06-11 05:35:00|47.51|45.11|47.45|45.05|47.54|45.14|47.45|45.05|0
1718084400000|2024-06-11 05:40:00|47.48|45.08|47.38|44.98|47.51|45.11|47.37|44.97|0
1718084700000|2024-06-11 05:45:00|47.32|44.92|47.29|44.89|47.35|44.95|47.26|44.86|0
1718085000000|2024-06-11 05:50:00|47.26|44.86|47.17|44.77|47.26|44.86|47.14|44.74|0
1718085300000|2024-06-11 05:55:00|47.14|44.74|47.05|44.65|47.17|44.77|47.05|44.65|0
1718085600000|2024-06-11 06:00:00|47.02|44.62|46.83|44.43|47.02|44.62|46.75|44.35|0
1718085900000|2024-06-11 06:05:00|46.8|44.4|46.77|44.37|46.89|44.49|46.74|44.34|0
1718086200000|2024-06-11 06:10:00|46.74|44.34|47.09|44.69|47.12|44.72|46.65|44.25|0
1718086500000|2024-06-11 06:15:00|47.12|44.72|47.03|44.63|47.12|44.72|47|44.6|0
1718086800000|2024-06-11 06:20:00|47|44.6|46.94|44.54|47.06|44.66|46.91|44.51|0
1718087100000|2024-06-11 06:25:00|46.97|44.57|46.94|44.54|47|44.6|46.91|44.51|0
1718087400000|2024-06-11 06:30:00|46.91|44.51|46.97|44.57|47|44.6|46.85|44.45|0
1718087700000|2024-06-11 06:35:00|47|44.6|47.03|44.63|47.03|44.63|46.97|44.57|0
1718088000000|2024-06-11 06:40:00|47.06|44.66|47.21|44.81|47.24|44.84|47.02|44.62|0
1718088300000|2024-06-11 06:45:00|47.18|44.78|47.05|44.65|47.18|44.78|47.05|44.65|0
1718088600000|2024-06-11 06:50:00|47.04|44.64|47.23|44.83|47.23|44.83|47.04|44.64|0
1718088900000|2024-06-11 06:55:00|47.26|44.86|47.29|44.89|47.32|44.92|47.23|44.83|0
1718089200000|2024-06-11 07:00:00|47.26|44.86|46.71|44.31|47.38|44.98|46.68|44.28|0
1718089500000|2024-06-11 07:05:00|46.68|44.28|46.59|44.19|46.74|44.34|46.56|44.16|0
1718089800000|2024-06-11 07:10:00|46.62|44.22|47.07|44.67|47.07|44.67|46.62|44.22|0
1718090100000|2024-06-11 07:15:00|47.04|44.64|46.95|44.55|47.13|44.73|46.95|44.55|0
1718090400000|2024-06-11 07:20:00|46.98|44.58|46.89|44.49|47.01|44.61|46.8|44.4|0
1718090700000|2024-06-11 07:25:00|46.92|44.52|46.94|44.54|47.01|44.61|46.89|44.49|0
1718091000000|2024-06-11 07:30:00|46.97|44.57|46.88|44.48|46.99|44.59|46.76|44.36|0
1718091300000|2024-06-11 07:35:00|46.91|44.51|46.79|44.39|46.91|44.51|46.7|44.3|0
1718091600000|2024-06-11 07:40:00|46.82|44.42|46.73|44.33|46.85|44.45|46.64|44.24|0
1718091900000|2024-06-11 07:45:00|46.74|44.34|46.83|44.43|46.91|44.51|46.73|44.33|0
1718092200000|2024-06-11 07:50:00|46.82|44.42|46.85|44.45|46.88|44.48|46.7|44.3|0
1718092500000|2024-06-11 07:55:00|46.82|44.42|47|44.6|47|44.6|46.79|44.39|0
1718092800000|2024-06-11 08:00:00|46.97|44.57|46.81|44.41|47.06|44.66|46.81|44.41|0
1718093100000|2024-06-11 08:05:00|46.84|44.44|46.96|44.56|47.09|44.69|46.84|44.44|0
1718093400000|2024-06-11 08:10:00|46.93|44.53|46.75|44.35|46.99|44.59|46.72|44.32|0
1718093700000|2024-06-11 08:15:00|46.78|44.38|46.93|44.53|46.96|44.56|46.72|44.32|0
1718094000000|2024-06-11 08:20:00|46.96|44.56|47.11|44.71|47.11|44.71|46.96|44.56|0
1718094300000|2024-06-11 08:25:00|47.1|44.7|47.11|44.71|47.29|44.89|47.1|44.7|0
1718094600000|2024-06-11 08:30:00|47.13|44.73|47.2|44.8|47.23|44.83|47.11|44.71|0
1718094900000|2024-06-11 08:35:00|47.17|44.77|47.29|44.89|47.32|44.92|47.08|44.68|0
1718095200000|2024-06-11 08:40:00|47.32|44.92|47.26|44.86|47.32|44.92|47.23|44.83|0
1718095500000|2024-06-11 08:45:00|47.24|44.84|47.53|45.13|47.65|45.25|47.23|44.83|0
1718095800000|2024-06-11 08:50:00|47.5|45.1|47.67|45.27|47.68|45.28|47.47|45.07|0
1718096100000|2024-06-11 08:55:00|47.65|45.25|47.74|45.34|47.84|45.44|47.62|45.22|0
1718096400000|2024-06-11 09:00:00|47.77|45.37|47.59|45.19|47.96|45.56|47.57|45.17|0
1718096700000|2024-06-11 09:05:00|47.56|45.16|47.68|45.28|47.74|45.34|47.45|45.05|0
1718097000000|2024-06-11 09:10:00|47.7|45.3|47.71|45.31|47.8|45.4|47.65|45.25|0
1718097300000|2024-06-11 09:15:00|47.74|45.34|47.89|45.49|47.95|45.55|47.68|45.28|0
1718097600000|2024-06-11 09:20:00|47.86|45.46|47.83|45.43|47.92|45.52|47.77|45.37|0
1718097900000|2024-06-11 09:25:00|47.8|45.4|47.95|45.55|48.04|45.64|47.77|45.37|0
1718098200000|2024-06-11 09:30:00|47.98|45.58|47.98|45.58|48.01|45.61|47.8|45.4|0
1718098500000|2024-06-11 09:35:00|47.95|45.55|47.95|45.55|48.07|45.67|47.92|45.52|0
1718098800000|2024-06-11 09:40:00|47.96|45.56|47.79|45.39|47.98|45.58|47.79|45.39|0
1718099100000|2024-06-11 09:45:00|47.82|45.42|48.04|45.64|48.13|45.73|47.79|45.39|0
1718099400000|2024-06-11 09:50:00|48.07|45.67|48.13|45.73|48.25|45.85|47.79|45.39|0
1718099700000|2024-06-11 09:55:00|48.1|45.7|48.38|45.98|48.38|45.98|48.04|45.64|0
1718100000000|2024-06-11 10:00:00|48.41|46.01|48.41|46.01|48.75|46.35|48.22|45.82|0
1718100300000|2024-06-11 10:05:00|48.38|45.98|48.64|46.24|48.77|46.37|47.92|45.52|0
1718100600000|2024-06-11 10:10:00|48.67|46.27|48.61|46.21|48.73|46.33|48.48|46.08|0
1718100900000|2024-06-11 10:15:00|48.64|46.24|48.41|46.01|48.67|46.27|48.33|45.93|0
1718101200000|2024-06-11 10:20:00|48.42|46.02|48.39|45.99|48.47|46.07|48.29|45.89|0
1718101500000|2024-06-11 10:25:00|48.36|45.96|48.36|45.96|48.36|45.96|48.17|45.77|0
1718101800000|2024-06-11 10:30:00|48.34|45.94|48.11|45.71|48.39|45.99|48.11|45.71|0
1718102100000|2024-06-11 10:35:00|48.17|45.77|48.26|45.86|48.26|45.86|48.11|45.71|0
1718102400000|2024-06-11 10:40:00|48.23|45.83|48.38|45.98|48.41|46.01|48.17|45.77|0
1718102700000|2024-06-11 10:45:00|48.41|46.01|48.47|46.07|48.54|46.14|48.2|45.8|0
1718103000000|2024-06-11 10:50:00|48.46|46.06|48.35|45.95|48.46|46.06|48.29|45.89|0
1718103300000|2024-06-11 10:55:00|48.32|45.92|48.25|45.85|48.38|45.98|48.16|45.76|0
1718103600000|2024-06-11 11:00:00|48.32|45.92|48.53|46.13|48.56|46.16|48.25|45.85|0
1718103900000|2024-06-11 11:05:00|48.56|46.16|49.22|46.82|49.25|46.85|48.53|46.13|0
1718104200000|2024-06-11 11:10:00|49.19|46.79|48.9|46.5|49.19|46.79|48.87|46.47|0
1718104500000|2024-06-11 11:15:00|48.94|46.54|48.93|46.53|49.19|46.79|48.9|46.5|0
1718104800000|2024-06-11 11:20:00|48.9|46.5|48.9|46.5|49|46.6|48.81|46.41|0
1718105100000|2024-06-11 11:25:00|48.93|46.53|48.87|46.47|48.96|46.56|48.74|46.34|0
1718105400000|2024-06-11 11:30:00|48.9|46.5|48.77|46.37|48.99|46.59|48.74|46.34|0
1718105700000|2024-06-11 11:35:00|48.79|46.39|48.84|46.44|48.85|46.45|48.52|46.12|0
1718106000000|2024-06-11 11:40:00|48.87|46.47|48.74|46.34|48.93|46.53|48.55|46.15|0
1718106300000|2024-06-11 11:45:00|48.77|46.37|48.71|46.31|48.93|46.53|48.65|46.25|0
1718106600000|2024-06-11 11:50:00|48.68|46.28|48.52|46.12|48.86|46.46|48.52|46.12|0
1718106900000|2024-06-11 11:55:00|48.55|46.15|48.58|46.18|48.61|46.21|48.43|46.03|0
1718107200000|2024-06-11 12:00:00|48.61|46.21|48.21|45.81|48.64|46.24|48.18|45.78|0
1718107500000|2024-06-11 12:05:00|48.24|45.84|48.39|45.99|48.39|45.99|48.11|45.71|0
1718107800000|2024-06-11 12:10:00|48.42|46.02|48.11|45.71|48.45|46.05|48.11|45.71|0
1718108100000|2024-06-11 12:15:00|48.14|45.74|48.2|45.8|48.26|45.86|48.08|45.68|0
1718108400000|2024-06-11 12:20:00|48.23|45.83|48.4|46|48.45|46.05|48.19|45.79|0
1718108700000|2024-06-11 12:25:00|48.42|46.02|48.45|46.05|48.54|46.14|48.35|45.95|0
1718109000000|2024-06-11 12:30:00|48.42|46.02|48.54|46.14|48.57|46.17|48.29|45.89|0
1718109300000|2024-06-11 12:35:00|48.57|46.17|48.63|46.23|48.82|46.42|48.48|46.08|0
1718109600000|2024-06-11 12:40:00|48.66|46.26|48.23|45.83|48.66|46.26|48.23|45.83|0
1718109900000|2024-06-11 12:45:00|48.26|45.86|48.38|45.98|48.44|46.04|48.23|45.83|0
1718110200000|2024-06-11 12:50:00|48.41|46.01|48.66|46.26|48.75|46.35|48.36|45.96|0
1718110500000|2024-06-11 12:55:00|48.69|46.29|48.5|46.1|48.69|46.29|48.5|46.1|0
1718110800000|2024-06-11 13:00:00|48.47|46.07|48.5|46.1|48.63|46.23|48.44|46.04|0
1718111100000|2024-06-11 13:05:00|48.53|46.13|48.34|45.94|48.66|46.26|48.34|45.94|0
1718111400000|2024-06-11 13:10:00|48.31|45.91|48.22|45.82|48.37|45.97|48.19|45.79|0
1718111700000|2024-06-11 13:15:00|48.25|45.85|48.25|45.85|48.28|45.88|48.16|45.76|0
1718112000000|2024-06-11 13:20:00|48.28|45.88|48.37|45.97|48.4|46|48.25|45.85|0
1718112300000|2024-06-11 13:25:00|48.34|45.94|48.59|46.19|48.65|46.25|48.31|45.91|0
1718112600000|2024-06-11 13:30:00|48.62|46.22|49.18|46.78|49.43|47.03|48.59|46.19|0
1718112900000|2024-06-11 13:35:00|49.15|46.75|49.4|47|49.5|47.1|49.02|46.62|0
1718113200000|2024-06-11 13:40:00|49.46|47.06|49.38|46.98|49.69|47.29|49.31|46.91|0
1718113500000|2024-06-11 13:45:00|49.41|47.01|52.02|49.62|52.02|49.62|49.37|46.97|0
1718113800000|2024-06-11 13:50:00|52.05|49.65|51.13|48.73|52.11|49.71|50.94|48.54|0
1718114100000|2024-06-11 13:55:00|51.16|48.76|50.29|47.89|51.16|48.76|50.26|47.86|0
1718114400000|2024-06-11 14:00:00|50.38|47.98|50.19|47.79|50.48|48.08|49.84|47.44|0
1718114700000|2024-06-11 14:05:00|50.16|47.76|49.87|47.47|50.16|47.76|49.71|47.31|0
1718115000000|2024-06-11 14:10:00|49.84|47.44|49.65|47.25|50.55|48.15|49.46|47.06|0
1718115300000|2024-06-11 14:15:00|49.62|47.22|49.65|47.25|49.78|47.38|49.4|47|0
1718115600000|2024-06-11 14:20:00|49.62|47.22|49.21|46.81|49.65|47.25|49.21|46.81|0
1718115900000|2024-06-11 14:25:00|49.18|46.78|49.14|46.74|49.33|46.93|49.02|46.62|0
1718116200000|2024-06-11 14:30:00|49.17|46.77|49.11|46.71|49.3|46.9|49.05|46.65|0
1718116500000|2024-06-11 14:35:00|49.05|46.65|48.89|46.49|49.11|46.71|48.89|46.49|0
1718116800000|2024-06-11 14:40:00|48.92|46.52|48.42|46.02|48.95|46.55|48.3|45.9|0
1718117100000|2024-06-11 14:45:00|48.45|46.05|48.45|46.05|48.7|46.3|48.39|45.99|0
1718117400000|2024-06-11 14:50:00|48.42|46.02|48.72|46.32|48.72|46.32|48.05|45.65|0
1718117700000|2024-06-11 14:55:00|48.69|46.29|48.12|45.72|48.69|46.29|48.09|45.69|0
1718118000000|2024-06-11 15:00:00|48.09|45.69|48.53|46.13|48.53|46.13|48.03|45.63|0
1718118300000|2024-06-11 15:05:00|48.56|46.16|48.68|46.28|48.8|46.4|48.49|46.09|0
1718118600000|2024-06-11 15:10:00|48.71|46.31|48.77|46.37|48.8|46.4|48.49|46.09|0
1718118900000|2024-06-11 15:15:00|48.74|46.34|48.52|46.12|48.96|46.56|48.52|46.12|0
1718119200000|2024-06-11 15:20:00|48.46|46.06|48.46|46.06|48.55|46.15|48.36|45.96|0
1718119500000|2024-06-11 15:25:00|48.43|46.03|48.43|46.03|48.52|46.12|48.3|45.9|0
1718119800000|2024-06-11 15:30:00|48.39|45.99|48.18|45.78|48.39|45.99|47.99|45.59|0
1718120100000|2024-06-11 15:35:00|48.15|45.75|48.48|46.08|48.52|46.12|48.08|45.68|0
1718120400000|2024-06-11 15:40:00|48.55|46.15|48.86|46.46|49.23|46.83|48.48|46.08|0
1718120700000|2024-06-11 15:45:00|48.92|46.52|49.04|46.64|49.08|46.68|48.64|46.24|0
1718121000000|2024-06-11 15:50:00|49.08|46.68|48.92|46.52|49.33|46.93|48.85|46.45|0
1718121300000|2024-06-11 15:55:00|48.95|46.55|49.17|46.77|49.17|46.77|48.92|46.52|0
1718121600000|2024-06-11 16:00:00|49.14|46.74|49.04|46.64|49.36|46.96|49.01|46.61|0
1718121900000|2024-06-11 16:05:00|49.07|46.67|49.1|46.7|49.23|46.83|48.95|46.55|0
1718122200000|2024-06-11 16:10:00|49.07|46.67|48.88|46.48|49.13|46.73|48.88|46.48|0
1718122500000|2024-06-11 16:15:00|48.91|46.51|49.16|46.76|49.22|46.82|48.85|46.45|0
1718122800000|2024-06-11 16:20:00|49.13|46.73|49.01|46.61|49.35|46.95|48.92|46.52|0
1718123100000|2024-06-11 16:25:00|49.04|46.64|48.82|46.42|49.07|46.67|48.73|46.33|0
1718123400000|2024-06-11 16:30:00|48.79|46.39|48.66|46.26|48.91|46.51|48.66|46.26|0
1718123700000|2024-06-11 16:35:00|48.63|46.23|48.63|46.23|48.75|46.35|48.44|46.04|0
1718124000000|2024-06-11 16:40:00|48.6|46.2|48.35|45.95|48.66|46.26|48.29|45.89|0
1718124300000|2024-06-11 16:45:00|48.38|45.98|48.6|46.2|48.66|46.26|48.29|45.89|0
1718124600000|2024-06-11 16:50:00|48.63|46.23|48.53|46.13|48.69|46.29|48.5|46.1|0
1718124900000|2024-06-11 16:55:00|48.56|46.16|48.5|46.1|48.66|46.26|48.38|45.98|0
1718125200000|2024-06-11 17:00:00|48.47|46.07|47.85|45.45|48.94|46.54|47.73|45.33|0
1718125500000|2024-06-11 17:05:00|47.88|45.48|48.06|45.66|48.16|45.76|47.66|45.26|0
1718125800000|2024-06-11 17:10:00|48.09|45.69|47.72|45.32|48.09|45.69|47.6|45.2|0
1718126100000|2024-06-11 17:15:00|47.75|45.35|48.03|45.63|48.09|45.69|47.66|45.26|0
1718126400000|2024-06-11 17:20:00|48|45.6|48.65|46.25|48.71|46.31|47.97|45.57|0
1718126700000|2024-06-11 17:25:00|48.62|46.22|48.3|45.9|48.62|46.22|48.27|45.87|0
1718127000000|2024-06-11 17:30:00|48.34|45.94|48.15|45.75|48.34|45.94|47.99|45.59|0
1718127300000|2024-06-11 17:35:00|48.18|45.78|47.69|45.29|48.18|45.78|47.65|45.25|0
1718127600000|2024-06-11 17:40:00|47.65|45.25|47.65|45.25|48.02|45.62|47.65|45.25|0
1718127900000|2024-06-11 17:45:00|47.68|45.28|47.88|45.48|48.32|45.92|47.59|45.19|0
1718128200000|2024-06-11 17:50:00|47.85|45.45|47.36|44.96|47.92|45.52|47.27|44.87|0
1718128500000|2024-06-11 17:55:00|47.33|44.93|47.33|44.93|47.45|45.05|47.3|44.9|0
1718128800000|2024-06-11 18:00:00|47.39|44.99|47|44.6|47.39|44.99|46.91|44.51|0
1718129100000|2024-06-11 18:05:00|46.97|44.57|47.54|45.14|47.63|45.23|46.97|44.57|0
1718129400000|2024-06-11 18:10:00|47.57|45.17|46.99|44.59|47.6|45.2|46.93|44.53|0
1718129700000|2024-06-11 18:15:00|47.02|44.62|46.68|44.28|47.12|44.72|46.59|44.19|0
1718130000000|2024-06-11 18:20:00|46.65|44.25|46.29|43.89|46.65|44.25|46.2|43.8|0
1718130300000|2024-06-11 18:25:00|46.23|43.83|45.99|43.59|46.47|44.07|45.96|43.56|0
1718130600000|2024-06-11 18:30:00|45.9|43.5|46.45|44.05|46.48|44.08|45.52|43.12|0
1718130900000|2024-06-11 18:35:00|46.48|44.08|46.72|44.32|46.84|44.44|46.42|44.02|0
1718131200000|2024-06-11 18:40:00|46.69|44.29|46.9|44.5|46.96|44.56|46.24|43.84|0
1718131500000|2024-06-11 18:45:00|46.96|44.56|46.6|44.2|46.99|44.59|46.45|44.05|0
1718131800000|2024-06-11 18:50:00|46.57|44.17|46.93|44.53|47.02|44.62|46.39|43.99|0
1718132100000|2024-06-11 18:55:00|46.9|44.5|46.66|44.26|47.05|44.65|46.66|44.26|0
1718132400000|2024-06-11 19:00:00|46.69|44.29|46.33|43.93|46.75|44.35|46.27|43.87|0
1718132700000|2024-06-11 19:05:00|46.36|43.96|46.65|44.25|46.71|44.31|46.33|43.93|0
1718133000000|2024-06-11 19:10:00|46.62|44.22|46.95|44.55|47.04|44.64|46.59|44.19|0
1718133300000|2024-06-11 19:15:00|46.98|44.58|46.92|44.52|46.98|44.58|46.65|44.25|0
1718133600000|2024-06-11 19:20:00|46.95|44.55|46.74|44.34|47.13|44.73|46.71|44.31|0
1718133900000|2024-06-11 19:25:00|46.8|44.4|47.07|44.67|47.1|44.7|46.8|44.4|0
1718134200000|2024-06-11 19:30:00|47.13|44.73|47.01|44.61|47.25|44.85|46.98|44.58|0
1718134500000|2024-06-11 19:35:00|47.07|44.67|46.8|44.4|47.19|44.79|46.59|44.19|0
1718134800000|2024-06-11 19:40:00|46.74|44.34|46.71|44.31|46.89|44.49|46.65|44.25|0
1718135100000|2024-06-11 19:45:00|46.74|44.34|47.28|44.88|47.31|44.91|46.62|44.22|0
1718135400000|2024-06-11 19:50:00|47.34|44.94|46.4|44|47.34|44.94|46.34|43.94|0
1718135700000|2024-06-11 19:55:00|46.31|43.91|45.66|43.26|46.49|44.09|45.66|43.26|0
1718136000000|2024-06-11 20:00:00|45.75|43.35|45.93|43.53|46.16|43.76|45.75|43.35|0
1718136300000|2024-06-11 20:05:00|45.99|43.59|45.9|43.5|46.1|43.7|45.84|43.44|0
1718136600000|2024-06-11 20:10:00|45.93|43.53|45.63|43.23|45.96|43.56|45.57|43.17|0
1718136900000|2024-06-11 20:15:00|45.6|43.2|45.69|43.29|45.72|43.32|45.6|43.2|0
1718137200000|2024-06-11 20:20:00|45.72|43.32|45.77|43.37|45.78|43.38|45.69|43.29|0
1718137500000|2024-06-11 20:25:00|45.8|43.4|45.8|43.4|45.83|43.43|45.72|43.32|0
1718137800000|2024-06-11 20:30:00|45.77|43.37|45.83|43.43|45.83|43.43|45.77|43.37|0
1718138100000|2024-06-11 20:35:00|45.8|43.4|45.83|43.43|45.83|43.43|45.77|43.37|0
1718138400000|2024-06-11 20:40:00|45.84|43.44|45.86|43.46|45.86|43.46|45.77|43.37|0
1718138700000|2024-06-11 20:45:00|45.89|43.49|45.89|43.49|45.92|43.52|45.83|43.43|0
1718139000000|2024-06-11 20:50:00|45.92|43.52|45.91|43.51|45.94|43.54|45.89|43.49|0
1718139300000|2024-06-11 20:55:00|45.94|43.54|45.81|43.41|45.94|43.54|45.74|43.34|0
1718139600000|2024-06-11 21:00:00|45.79|43.39|45.75|43.35|45.81|43.41|45.69|43.29|0
1718139900000|2024-06-11 21:05:00|45.76|43.36|45.73|43.33|45.82|43.42|45.73|43.33|0
1718140200000|2024-06-11 21:10:00|45.75|43.35|45.73|43.33|45.75|43.35|45.71|43.31|0
1718140500000|2024-06-11 21:15:00|45.75|43.35|45.77|43.37|45.79|43.39|45.74|43.34|0
1718140800000|2024-06-11 21:20:00|45.79|43.39|45.83|43.43|45.83|43.43|45.75|43.35|0
1718141100000|2024-06-11 21:25:00|45.8|43.4|45.75|43.35|45.84|43.44|45.75|43.35|0
1718141400000|2024-06-11 21:30:00|45.72|43.32|45.75|43.35|45.75|43.35|45.72|43.32|0
1718141700000|2024-06-11 21:35:00|45.74|43.34|45.74|43.34|45.74|43.34|45.74|43.34|0
1718142600000|2024-06-11 21:50:00|45.75|43.35|45.73|43.33|45.77|43.37|45.73|43.33|0
1718142900000|2024-06-11 21:55:00|45.71|43.31|45.7|43.3|45.72|43.32|45.7|43.3|0
1718143200000|2024-06-11 22:00:00|45.77|43.37|46.1|43.7|46.13|43.73|45.77|43.37|0
1718143500000|2024-06-11 22:05:00|46.07|43.67|46.16|43.76|46.16|43.76|46.04|43.64|0
1718143800000|2024-06-11 22:10:00|46.13|43.73|46.04|43.64|46.16|43.76|46.04|43.64|0
1718144100000|2024-06-11 22:15:00|46.07|43.67|45.95|43.55|46.2|43.8|45.95|43.55|0
1718144400000|2024-06-11 22:20:00|45.97|43.57|45.89|43.49|45.98|43.58|45.89|43.49|0
1718144700000|2024-06-11 22:25:00|45.86|43.46|45.86|43.46|45.86|43.46|45.83|43.43|0
1718145000000|2024-06-11 22:30:00|45.83|43.43|45.77|43.37|45.86|43.46|45.74|43.34|0
1718145300000|2024-06-11 22:35:00|45.74|43.34|45.8|43.4|45.83|43.43|45.74|43.34|0
1718145600000|2024-06-11 22:40:00|45.83|43.43|45.8|43.4|45.86|43.46|45.8|43.4|0
1718145900000|2024-06-11 22:45:00|45.77|43.37|45.74|43.34|45.77|43.37|45.71|43.31|0
1718146200000|2024-06-11 22:50:00|45.71|43.31|45.71|43.31|45.71|43.31|45.65|43.25|0
1718146500000|2024-06-11 22:55:00|45.68|43.28|45.59|43.19|45.71|43.31|45.59|43.19|0
1718146800000|2024-06-11 23:00:00|45.56|43.16|45.38|42.98|45.56|43.16|45.35|42.95|0
1718147100000|2024-06-11 23:05:00|45.41|43.01|45.41|43.01|45.41|43.01|45.35|42.95|0
1718147400000|2024-06-11 23:10:00|45.38|42.98|45.44|43.04|45.44|43.04|45.35|42.95|0
1718147700000|2024-06-11 23:15:00|45.41|43.01|45.41|43.01|45.44|43.04|45.41|43.01|0
1718148000000|2024-06-11 23:20:00|45.44|43.04|45.43|43.03|45.46|43.06|45.43|43.03|0
1718148300000|2024-06-11 23:25:00|45.42|43.02|45.4|43|45.43|43.03|45.38|42.98|0
1718148600000|2024-06-11 23:30:00|45.37|42.97|45.49|43.09|45.49|43.09|45.37|42.97|0
1718148900000|2024-06-11 23:35:00|45.46|43.06|45.43|43.03|45.49|43.09|45.4|43|0
1718149200000|2024-06-11 23:40:00|45.46|43.06|45.49|43.09|45.49|43.09|45.46|43.06|0
1718149500000|2024-06-11 23:45:00|45.52|43.12|45.69|43.29|45.72|43.32|45.49|43.09|0
1718149800000|2024-06-11 23:50:00|45.66|43.26|45.57|43.17|45.68|43.28|45.57|43.17|0
1718150100000|2024-06-11 23:55:00|45.56|43.16|45.63|43.23|45.66|43.26|45.54|43.14|0
1718150400000|2024-06-12 00:00:00|45.66|43.26|45.54|43.14|45.72|43.32|45.51|43.11|0
1718150700000|2024-06-12 00:05:00|45.57|43.17|45.66|43.26|45.67|43.27|45.51|43.11|0
1718151000000|2024-06-12 00:10:00|45.63|43.23|45.66|43.26|45.69|43.29|45.63|43.23|0
1718151300000|2024-06-12 00:15:00|45.63|43.23|45.63|43.23|45.68|43.28|45.57|43.17|0
1718151600000|2024-06-12 00:20:00|45.64|43.24|46.11|43.71|46.14|43.74|45.63|43.23|0
1718151900000|2024-06-12 00:25:00|46.14|43.74|46.19|43.79|46.22|43.82|46.05|43.65|0
1718152200000|2024-06-12 00:30:00|46.22|43.82|46.28|43.88|46.34|43.94|46.16|43.76|0
1718152500000|2024-06-12 00:35:00|46.25|43.85|46.25|43.85|46.28|43.88|46.19|43.79|0
1718152800000|2024-06-12 00:40:00|46.22|43.82|46.22|43.82|46.25|43.85|46.19|43.79|0
1718153100000|2024-06-12 00:45:00|46.19|43.79|46.34|43.94|46.34|43.94|46.19|43.79|0
1718153400000|2024-06-12 00:50:00|46.32|43.92|46.36|43.96|46.42|44.02|46.31|43.91|0
1718153700000|2024-06-12 00:55:00|46.39|43.99|46.27|43.87|46.39|43.99|46.25|43.85|0
1718154000000|2024-06-12 01:00:00|46.26|43.86|46.24|43.84|46.27|43.87|46.21|43.81|0
1718154300000|2024-06-12 01:05:00|46.21|43.81|46.21|43.81|46.27|43.87|46.18|43.78|0
1718154600000|2024-06-12 01:10:00|46.2|43.8|46.21|43.81|46.24|43.84|46.18|43.78|0
1718154900000|2024-06-12 01:15:00|46.2|43.8|46.12|43.72|46.24|43.84|46.12|43.72|0
1718155200000|2024-06-12 01:20:00|46.09|43.69|46.06|43.66|46.12|43.72|46.03|43.63|0
1718155500000|2024-06-12 01:25:00|46.08|43.68|46.06|43.66|46.12|43.72|46.03|43.63|0
1718155800000|2024-06-12 01:30:00|46.03|43.63|45.94|43.54|46.06|43.66|45.91|43.51|0
1718156100000|2024-06-12 01:35:00|45.93|43.53|45.94|43.54|45.94|43.54|45.85|43.45|0
1718156400000|2024-06-12 01:40:00|45.91|43.51|45.91|43.51|45.94|43.54|45.88|43.48|0
1718156700000|2024-06-12 01:45:00|45.94|43.54|45.88|43.48|45.94|43.54|45.88|43.48|0
1718157000000|2024-06-12 01:50:00|45.91|43.51|45.82|43.42|45.91|43.51|45.79|43.39|0
1718157300000|2024-06-12 01:55:00|45.8|43.4|45.96|43.56|45.96|43.56|45.8|43.4|0
1718157600000|2024-06-12 02:00:00|45.93|43.53|45.87|43.47|45.96|43.56|45.87|43.47|0
1718157900000|2024-06-12 02:05:00|45.9|43.5|45.93|43.53|45.96|43.56|45.87|43.47|0
1718158200000|2024-06-12 02:10:00|45.96|43.56|45.96|43.56|46.02|43.62|45.96|43.56|0
1718158500000|2024-06-12 02:15:00|45.93|43.53|45.99|43.59|46.02|43.62|45.93|43.53|0
1718158800000|2024-06-12 02:20:00|45.96|43.56|45.96|43.56|45.99|43.59|45.93|43.53|0
1718159100000|2024-06-12 02:25:00|45.94|43.54|45.96|43.56|45.99|43.59|45.93|43.53|0
1718159400000|2024-06-12 02:30:00|45.93|43.53|45.84|43.44|45.93|43.53|45.84|43.44|0
1718159700000|2024-06-12 02:35:00|45.87|43.47|45.95|43.55|45.98|43.58|45.87|43.47|0
1718160000000|2024-06-12 02:40:00|45.92|43.52|45.92|43.52|45.95|43.55|45.92|43.52|0
1718160300000|2024-06-12 02:45:00|45.89|43.49|45.86|43.46|45.89|43.49|45.83|43.43|0
1718160600000|2024-06-12 02:50:00|45.83|43.43|45.86|43.46|45.86|43.46|45.83|43.43|0
1718160900000|2024-06-12 02:55:00|45.89|43.49|45.89|43.49|45.92|43.52|45.86|43.46|0
1718161200000|2024-06-12 03:00:00|45.92|43.52|45.86|43.46|45.92|43.52|45.83|43.43|0
1718161500000|2024-06-12 03:05:00|45.83|43.43|45.89|43.49|45.92|43.52|45.83|43.43|0
1718161800000|2024-06-12 03:10:00|45.92|43.52|45.91|43.51|45.94|43.54|45.89|43.49|0
1718162100000|2024-06-12 03:15:00|45.88|43.48|45.85|43.45|45.88|43.48|45.83|43.43|0
1718162400000|2024-06-12 03:20:00|45.82|43.42|45.79|43.39|45.82|43.42|45.76|43.36|0
1718162700000|2024-06-12 03:25:00|45.76|43.36|45.73|43.33|45.79|43.39|45.73|43.33|0
1718163000000|2024-06-12 03:30:00|45.7|43.3|45.7|43.3|45.73|43.33|45.67|43.27|0
1718163300000|2024-06-12 03:35:00|45.67|43.27|45.73|43.33|45.73|43.33|45.67|43.27|0
1718163600000|2024-06-12 03:40:00|45.76|43.36|45.73|43.33|45.76|43.36|45.7|43.3|0
1718163900000|2024-06-12 03:45:00|45.72|43.32|45.7|43.3|45.73|43.33|45.7|43.3|0
1718164200000|2024-06-12 03:50:00|45.73|43.33|45.73|43.33|45.73|43.33|45.7|43.3|0
1718164500000|2024-06-12 03:55:00|45.71|43.31|45.7|43.3|45.73|43.33|45.7|43.3|0
1718164800000|2024-06-12 04:00:00|45.73|43.33|45.73|43.33|45.73|43.33|45.7|43.3|0
1718165100000|2024-06-12 04:05:00|45.72|43.32|45.72|43.32|45.75|43.35|45.72|43.32|0
1718165400000|2024-06-12 04:10:00|45.75|43.35|45.75|43.35|45.75|43.35|45.72|43.32|0
1718166300000|2024-06-12 04:25:00|45.72|43.32|45.72|43.32|45.72|43.32|45.69|43.29|0
1718166600000|2024-06-12 04:30:00|45.78|43.38|45.81|43.41|45.86|43.46|45.75|43.35|0
1718166900000|2024-06-12 04:35:00|45.83|43.43|45.77|43.37|45.83|43.43|45.77|43.37|0
1718167200000|2024-06-12 04:40:00|45.74|43.34|45.74|43.34|45.74|43.34|45.74|43.34|0
1718167500000|2024-06-12 04:45:00|45.77|43.37|45.77|43.37|45.77|43.37|45.77|43.37|0
1718167800000|2024-06-12 04:50:00|45.8|43.4|45.83|43.43|45.83|43.43|45.77|43.37|0
1718168100000|2024-06-12 04:55:00|45.86|43.46|45.8|43.4|45.86|43.46|45.8|43.4|0
1718168400000|2024-06-12 05:00:00|45.77|43.37|45.78|43.38|45.8|43.4|45.77|43.37|0
1718168700000|2024-06-12 05:05:00|45.8|43.4|45.8|43.4|45.8|43.4|45.77|43.37|0
1718169000000|2024-06-12 05:10:00|45.77|43.37|45.74|43.34|45.77|43.37|45.74|43.34|0
1718169300000|2024-06-12 05:15:00|45.71|43.31|45.71|43.31|45.71|43.31|45.71|43.31|0
1718169600000|2024-06-12 05:20:00|45.68|43.28|45.67|43.27|45.68|43.28|45.62|43.22|0
1718169900000|2024-06-12 05:25:00|45.7|43.3|45.76|43.36|45.79|43.39|45.7|43.3|0
1718170200000|2024-06-12 05:30:00|45.73|43.33|45.67|43.27|45.73|43.33|45.64|43.24|0
1718170500000|2024-06-12 05:35:00|45.7|43.3|45.7|43.3|45.7|43.3|45.64|43.24|0
1718170800000|2024-06-12 05:40:00|45.72|43.32|45.71|43.31|45.73|43.33|45.67|43.27|0
1718171100000|2024-06-12 05:45:00|45.7|43.3|45.64|43.24|45.73|43.33|45.61|43.21|0
1718171400000|2024-06-12 05:50:00|45.61|43.21|45.46|43.06|45.64|43.24|45.46|43.06|0
1718171700000|2024-06-12 05:55:00|45.43|43.03|45.4|43|45.52|43.12|45.37|42.97|0
1718172000000|2024-06-12 06:00:00|45.37|42.97|45.52|43.12|45.58|43.18|45.37|42.97|0
1718172300000|2024-06-12 06:05:00|45.49|43.09|45.37|42.97|45.52|43.12|45.37|42.97|0
1718172600000|2024-06-12 06:10:00|45.34|42.94|45.37|42.97|45.37|42.97|45.31|42.91|0
1718172900000|2024-06-12 06:15:00|45.36|42.96|45.22|42.82|45.37|42.97|45.22|42.82|0
1718173200000|2024-06-12 06:20:00|45.25|42.85|45.22|42.82|45.28|42.88|45.22|42.82|0
1718173500000|2024-06-12 06:25:00|45.19|42.79|45.25|42.85|45.28|42.88|45.1|42.7|0
1718173800000|2024-06-12 06:30:00|45.28|42.88|45.39|42.99|45.42|43.02|45.25|42.85|0
1718174100000|2024-06-12 06:35:00|45.41|43.01|45.42|43.02|45.42|43.02|45.36|42.96|0
1718174400000|2024-06-12 06:40:00|45.41|43.01|45.48|43.08|45.57|43.17|45.36|42.96|0
1718174700000|2024-06-12 06:45:00|45.51|43.11|45.48|43.08|45.54|43.14|45.42|43.02|0
1718175000000|2024-06-12 06:50:00|45.46|43.06|45.53|43.13|45.56|43.16|45.46|43.06|0
1718175300000|2024-06-12 06:55:00|45.56|43.16|45.74|43.34|45.77|43.37|45.53|43.13|0
1718175600000|2024-06-12 07:00:00|45.71|43.31|45.8|43.4|45.83|43.43|45.68|43.28|0
1718175900000|2024-06-12 07:05:00|45.82|43.42|45.76|43.36|45.88|43.48|45.71|43.31|0
1718176200000|2024-06-12 07:10:00|45.78|43.38|45.68|43.28|45.88|43.48|45.68|43.28|0
1718176500000|2024-06-12 07:15:00|45.65|43.25|45.73|43.33|45.85|43.45|45.65|43.25|0
1718176800000|2024-06-12 07:20:00|45.76|43.36|45.79|43.39|45.82|43.42|45.61|43.21|0
1718177100000|2024-06-12 07:25:00|45.82|43.42|45.67|43.27|45.88|43.48|45.67|43.27|0
1718177400000|2024-06-12 07:30:00|45.7|43.3|45.67|43.27|45.7|43.3|45.61|43.21|0
1718177700000|2024-06-12 07:35:00|45.64|43.24|45.67|43.27|45.7|43.3|45.61|43.21|0
1718178000000|2024-06-12 07:40:00|45.64|43.24|45.64|43.24|45.79|43.39|45.61|43.21|0
1718178300000|2024-06-12 07:45:00|45.67|43.27|45.72|43.32|45.78|43.38|45.61|43.21|0
1718178600000|2024-06-12 07:50:00|45.75|43.35|45.72|43.32|45.83|43.43|45.64|43.24|0
1718178900000|2024-06-12 07:55:00|45.69|43.29|45.66|43.26|45.72|43.32|45.63|43.23|0
1718179200000|2024-06-12 08:00:00|45.69|43.29|45.72|43.32|45.75|43.35|45.58|43.18|0
1718179500000|2024-06-12 08:05:00|45.75|43.35|45.54|43.14|45.75|43.35|45.54|43.14|0
1718179800000|2024-06-12 08:10:00|45.51|43.11|45.4|43|45.51|43.11|45.31|42.91|0
1718180100000|2024-06-12 08:15:00|45.43|43.03|45.48|43.08|45.6|43.2|45.37|42.97|0
1718180400000|2024-06-12 08:20:00|45.51|43.11|45.63|43.23|45.63|43.23|45.42|43.02|0
1718180700000|2024-06-12 08:25:00|45.66|43.26|45.77|43.37|45.8|43.4|45.63|43.23|0
1718181000000|2024-06-12 08:30:00|45.8|43.4|45.65|43.25|45.8|43.4|45.6|43.2|0
1718181300000|2024-06-12 08:35:00|45.63|43.23|45.59|43.19|45.74|43.34|45.54|43.14|0
1718181600000|2024-06-12 08:40:00|45.57|43.17|45.53|43.13|45.62|43.22|45.48|43.08|0
1718181900000|2024-06-12 08:45:00|45.51|43.11|45.33|42.93|45.51|43.11|45.33|42.93|0
1718182200000|2024-06-12 08:50:00|45.32|42.92|45.44|43.04|45.53|43.13|45.3|42.9|0
1718182500000|2024-06-12 08:55:00|45.46|43.06|45.44|43.04|45.52|43.12|45.41|43.01|0
1718182800000|2024-06-12 09:00:00|45.47|43.07|45.5|43.1|45.55|43.15|45.44|43.04|0
1718183100000|2024-06-12 09:05:00|45.47|43.07|45.47|43.07|45.5|43.1|45.35|42.95|0
1718183400000|2024-06-12 09:10:00|45.44|43.04|45.41|43.01|45.44|43.04|45.32|42.92|0
1718183700000|2024-06-12 09:15:00|45.44|43.04|45.32|42.92|45.44|43.04|45.26|42.86|0
1718184000000|2024-06-12 09:20:00|45.35|42.95|45.44|43.04|45.44|43.04|45.32|42.92|0
1718184300000|2024-06-12 09:25:00|45.41|43.01|45.35|42.95|45.44|43.04|45.32|42.92|0
1718184600000|2024-06-12 09:30:00|45.38|42.98|45.41|43.01|45.49|43.09|45.32|42.92|0
1718184900000|2024-06-12 09:35:00|45.43|43.03|45.23|42.83|45.43|43.03|45.2|42.8|0
1718185200000|2024-06-12 09:40:00|45.2|42.8|45.27|42.87|45.32|42.92|45.2|42.8|0
1718185500000|2024-06-12 09:45:00|45.29|42.89|45.11|42.71|45.29|42.89|45.08|42.68|0
1718185800000|2024-06-12 09:50:00|45.14|42.74|45.11|42.71|45.14|42.74|45.08|42.68|0
1718186100000|2024-06-12 09:55:00|45.08|42.68|45.28|42.88|45.28|42.88|45.08|42.68|0
1718186400000|2024-06-12 10:00:00|45.31|42.91|45.31|42.91|45.38|42.98|45.28|42.88|0
1718186700000|2024-06-12 10:05:00|45.28|42.88|45.25|42.85|45.34|42.94|45.25|42.85|0
1718187000000|2024-06-12 10:10:00|45.27|42.87|45.25|42.85|45.28|42.88|45.22|42.82|0
1718187300000|2024-06-12 10:15:00|45.28|42.88|45.19|42.79|45.28|42.88|45.16|42.76|0
1718187600000|2024-06-12 10:20:00|45.22|42.82|45.33|42.93|45.45|43.05|45.22|42.82|0
1718187900000|2024-06-12 10:25:00|45.36|42.96|45.3|42.9|45.39|42.99|45.22|42.82|0
1718188200000|2024-06-12 10:30:00|45.29|42.89|45.33|42.93|45.39|42.99|45.27|42.87|0
1718188500000|2024-06-12 10:35:00|45.3|42.9|45.21|42.81|45.3|42.9|45.21|42.81|0
1718188800000|2024-06-12 10:40:00|45.18|42.78|45.27|42.87|45.27|42.87|45.15|42.75|0
1718189100000|2024-06-12 10:45:00|45.26|42.86|45.24|42.84|45.27|42.87|45.21|42.81|0
1718189400000|2024-06-12 10:50:00|45.21|42.81|45.12|42.72|45.21|42.81|45.12|42.72|0
1718189700000|2024-06-12 10:55:00|45.09|42.69|45.18|42.78|45.21|42.81|45.01|42.61|0
1718190000000|2024-06-12 11:00:00|45.12|42.72|45.11|42.71|45.93|43.53|45.09|42.69|0
1718190300000|2024-06-12 11:05:00|45.14|42.74|45.13|42.73|45.16|42.76|45.08|42.68|0
1718190600000|2024-06-12 11:10:00|45.11|42.71|45.13|42.73|45.16|42.76|44.99|42.59|0
1718190900000|2024-06-12 11:15:00|45.16|42.76|45.22|42.82|45.25|42.85|45.13|42.73|0
1718191200000|2024-06-12 11:20:00|45.25|42.85|45.13|42.73|45.28|42.88|45.13|42.73|0
1718191500000|2024-06-12 11:25:00|45.1|42.7|44.98|42.58|45.1|42.7|44.98|42.58|0
1718191800000|2024-06-12 11:30:00|45.01|42.61|45.16|42.76|45.19|42.79|45.01|42.61|0
1718192100000|2024-06-12 11:35:00|45.19|42.79|45.18|42.78|45.24|42.84|45.13|42.73|0
1718192400000|2024-06-12 11:40:00|45.24|42.84|45.18|42.78|45.29|42.89|45.15|42.75|0
1718192700000|2024-06-12 11:45:00|45.21|42.81|45.21|42.81|45.24|42.84|45.15|42.75|0
1718193000000|2024-06-12 11:50:00|45.24|42.84|45.21|42.81|45.36|42.96|45.21|42.81|0
1718193300000|2024-06-12 11:55:00|45.18|42.78|45.18|42.78|45.24|42.84|45.14|42.74|0
1718193600000|2024-06-12 12:00:00|45.15|42.75|45.06|42.66|45.21|42.81|45|42.6|0
1718193900000|2024-06-12 12:05:00|45.09|42.69|44.97|42.57|45.26|42.86|44.97|42.57|0
1718194200000|2024-06-12 12:10:00|45|42.6|44.94|42.54|45.06|42.66|44.94|42.54|0
1718194500000|2024-06-12 12:15:00|44.96|42.56|45.54|43.14|45.54|43.14|44.91|42.51|0
1718194800000|2024-06-12 12:20:00|45.51|43.11|45.69|43.29|45.72|43.32|45.48|43.08|0
1718195100000|2024-06-12 12:25:00|45.7|43.3|45.51|43.11|45.73|43.33|45.51|43.11|0
1718195400000|2024-06-12 12:30:00|46.14|43.74|42.25|39.85|46.14|43.74|41.06|38.66|0
1718195700000|2024-06-12 12:35:00|42.2|39.8|42.2|39.8|42.69|40.29|41.95|39.55|0
1718196000000|2024-06-12 12:40:00|42.14|39.74|42.41|40.01|42.63|40.23|42.09|39.69|0
1718196300000|2024-06-12 12:45:00|42.39|39.99|41.79|39.39|42.49|40.09|41.78|39.38|0
1718196600000|2024-06-12 12:50:00|41.84|39.44|41.57|39.17|41.87|39.47|41.55|39.15|0
1718196900000|2024-06-12 12:55:00|41.63|39.23|41.44|39.04|41.76|39.36|41.38|38.98|0
1718197200000|2024-06-12 13:00:00|41.46|39.06|41.44|39.04|41.57|39.17|41.41|39.01|0
1718197500000|2024-06-12 13:05:00|41.46|39.06|41.3|38.9|41.52|39.12|41.28|38.88|0
1718197800000|2024-06-12 13:10:00|41.27|38.87|41.33|38.93|41.46|39.06|41.25|38.85|0
1718198100000|2024-06-12 13:15:00|41.3|38.9|41.51|39.11|41.59|39.19|41.22|38.82|0
1718198400000|2024-06-12 13:20:00|41.46|39.06|41.48|39.08|41.51|39.11|41.41|39.01|0
1718198700000|2024-06-12 13:25:00|41.51|39.11|41.54|39.14|41.62|39.22|41.43|39.03|0
1718199000000|2024-06-12 13:30:00|41.46|39.06|41.88|39.48|41.99|39.59|41.46|39.06|0
1718199300000|2024-06-12 13:35:00|41.91|39.51|41.4|39|41.94|39.54|41.37|38.97|0
1718199600000|2024-06-12 13:40:00|41.37|38.97|40.5|38.1|41.51|39.11|40.5|38.1|0
1718199900000|2024-06-12 13:45:00|40.45|38.05|41.39|38.99|41.68|39.28|40.37|37.97|0
1718200200000|2024-06-12 13:50:00|41.36|38.96|41.86|39.46|41.92|39.52|41.36|38.96|0
1718200500000|2024-06-12 13:55:00|41.92|39.52|40.74|38.34|41.92|39.52|40.63|38.23|0
1718200800000|2024-06-12 14:00:00|40.71|38.31|40.5|38.1|40.87|38.47|40.45|38.05|0
1718201100000|2024-06-12 14:05:00|40.47|38.07|40.71|38.31|40.81|38.41|40.45|38.05|0
1718201400000|2024-06-12 14:10:00|40.74|38.34|40.26|37.86|40.84|38.44|40.21|37.81|0
1718201700000|2024-06-12 14:15:00|40.24|37.84|40.03|37.63|40.26|37.86|39.9|37.5|0
1718202000000|2024-06-12 14:20:00|40|37.6|40.24|37.84|40.37|37.97|39.93|37.53|0
1718202300000|2024-06-12 14:25:00|40.21|37.81|39.8|37.4|40.24|37.84|39.8|37.4|0
1718202600000|2024-06-12 14:30:00|39.85|37.45|39.82|37.42|40.13|37.73|39.77|37.37|0
1718202900000|2024-06-12 14:35:00|39.8|37.4|40.88|38.48|40.96|38.56|39.8|37.4|0
1718203200000|2024-06-12 14:40:00|40.83|38.43|41.41|39.01|41.54|39.14|40.8|38.4|0
1718203500000|2024-06-12 14:45:00|41.35|38.95|40.2|37.8|41.49|39.09|40.13|37.73|0
1718203800000|2024-06-12 14:50:00|40.26|37.86|40.83|38.43|40.85|38.45|40.23|37.83|0
1718204100000|2024-06-12 14:55:00|40.88|38.48|40.64|38.24|40.93|38.53|40.64|38.24|0
1718204400000|2024-06-12 15:00:00|40.72|38.32|40.62|38.22|40.77|38.37|40.54|38.14|0
1718204700000|2024-06-12 15:05:00|40.59|38.19|40.48|38.08|40.69|38.29|40.43|38.03|0
1718205000000|2024-06-12 15:10:00|40.51|38.11|40.9|38.5|40.95|38.55|40.48|38.08|0
1718205300000|2024-06-12 15:15:00|40.88|38.48|40.66|38.26|41.19|38.79|40.61|38.21|0
1718205600000|2024-06-12 15:20:00|40.69|38.29|40.51|38.11|40.72|38.32|40.33|37.93|0
1718205900000|2024-06-12 15:25:00|40.56|38.16|40.48|38.08|40.74|38.34|40.48|38.08|0
1718206200000|2024-06-12 15:30:00|40.51|38.11|40.63|38.23|40.82|38.42|40.51|38.11|0
1718206500000|2024-06-12 15:35:00|40.69|38.29|40.79|38.39|40.9|38.5|40.69|38.29|0
1718206800000|2024-06-12 15:40:00|40.82|38.42|40.55|38.15|40.83|38.43|40.29|37.89|0
1718207100000|2024-06-12 15:45:00|40.53|38.13|40.55|38.15|40.71|38.31|40.53|38.13|0
1718207400000|2024-06-12 15:50:00|40.62|38.22|40.5|38.1|40.84|38.44|40.42|38.02|0
1718207700000|2024-06-12 15:55:00|40.53|38.13|40.37|37.97|40.58|38.18|40.26|37.86|0
1718208000000|2024-06-12 16:00:00|40.39|37.99|40.47|38.07|40.66|38.26|40.39|37.99|0
1718208300000|2024-06-12 16:05:00|40.5|38.1|40.34|37.94|40.52|38.12|40.24|37.84|0
1718208600000|2024-06-12 16:10:00|40.37|37.97|40.65|38.25|40.65|38.25|40.29|37.89|0
1718208900000|2024-06-12 16:15:00|40.63|38.23|40.6|38.2|40.73|38.33|40.47|38.07|0
1718209200000|2024-06-12 16:20:00|40.57|38.17|40.75|38.35|40.83|38.43|40.44|38.04|0
1718209500000|2024-06-12 16:25:00|40.73|38.33|40.88|38.48|40.88|38.48|40.68|38.28|0
1718209800000|2024-06-12 16:30:00|40.86|38.46|40.83|38.43|40.91|38.51|40.62|38.22|0
1718210100000|2024-06-12 16:35:00|40.8|38.4|40.88|38.48|40.94|38.54|40.78|38.38|0
1718210400000|2024-06-12 16:40:00|40.86|38.46|40.18|37.78|40.86|38.46|40.18|37.78|0
1718210700000|2024-06-12 16:45:00|40.2|37.8|40.2|37.8|40.23|37.83|40.05|37.65|0
1718211000000|2024-06-12 16:50:00|40.28|37.88|40.43|38.03|40.43|38.03|40.2|37.8|0
1718211300000|2024-06-12 16:55:00|40.46|38.06|40.2|37.8|40.46|38.06|40.2|37.8|0
1718211600000|2024-06-12 17:00:00|40.17|37.77|39.96|37.56|40.28|37.88|39.96|37.56|0
1718211900000|2024-06-12 17:05:00|39.94|37.54|40.04|37.64|40.09|37.69|39.94|37.54|0
1718212200000|2024-06-12 17:10:00|40.07|37.67|40.01|37.61|40.12|37.72|39.96|37.56|0
1718212500000|2024-06-12 17:15:00|40.04|37.64|39.91|37.51|40.14|37.74|39.81|37.41|0
1718212800000|2024-06-12 17:20:00|39.88|37.48|39.86|37.46|40.17|37.77|39.75|37.35|0
1718213100000|2024-06-12 17:25:00|39.8|37.4|40.06|37.66|40.06|37.66|39.62|37.22|0
1718213400000|2024-06-12 17:30:00|40.09|37.69|40.42|38.02|40.84|38.44|40.09|37.69|0
1718213700000|2024-06-12 17:35:00|40.35|37.95|39.98|37.58|40.4|38|39.77|37.37|0
1718214000000|2024-06-12 17:40:00|39.95|37.55|40.37|37.97|40.37|37.97|39.9|37.5|0
1718214300000|2024-06-12 17:45:00|40.34|37.94|40.21|37.81|40.4|38|40.19|37.79|0
1718214600000|2024-06-12 17:50:00|40.24|37.84|40|37.6|40.4|38|39.98|37.58|0
1718214900000|2024-06-12 17:55:00|40.03|37.63|40.09|37.69|40.11|37.71|39.9|37.5|0
1718215200000|2024-06-12 18:00:00|40.08|37.68|40.81|38.41|41.76|39.36|39.82|37.42|0
1718215500000|2024-06-12 18:05:00|40.79|38.39|40.58|38.18|40.97|38.57|40.3|37.9|0
1718215800000|2024-06-12 18:10:00|40.55|38.15|40.44|38.04|40.73|38.33|40.18|37.78|0
1718216100000|2024-06-12 18:15:00|40.47|38.07|39.95|37.55|40.57|38.17|39.71|37.31|0
1718216400000|2024-06-12 18:20:00|40|37.6|40.86|38.46|40.91|38.51|39.92|37.52|0
1718216700000|2024-06-12 18:25:00|40.87|38.47|40.54|38.14|40.94|38.54|40.36|37.96|0
1718217000000|2024-06-12 18:30:00|40.5|38.1|40.64|38.24|41.04|38.64|40.12|37.72|0
1718217300000|2024-06-12 18:35:00|40.72|38.32|40.15|37.75|41.19|38.79|40.02|37.62|0
1718217600000|2024-06-12 18:40:00|39.94|37.54|40.85|38.45|41.23|38.83|39.94|37.54|0
1718217900000|2024-06-12 18:45:00|40.88|38.48|41.17|38.77|41.36|38.96|40.62|38.22|0
1718218200000|2024-06-12 18:50:00|41.12|38.72|40.91|38.51|41.63|39.23|40.7|38.3|0
1718218500000|2024-06-12 18:55:00|40.83|38.43|40.61|38.21|40.93|38.53|39.78|37.38|0
1718218800000|2024-06-12 19:00:00|40.66|38.26|40.27|37.87|40.7|38.3|39.85|37.45|0
1718219100000|2024-06-12 19:05:00|40.3|37.9|40.17|37.77|40.69|38.29|39.99|37.59|0
1718219400000|2024-06-12 19:10:00|40.27|37.87|39.75|37.35|40.37|37.97|39.75|37.35|0
1718219700000|2024-06-12 19:15:00|39.83|37.43|39.51|37.11|40.4|38|39.24|36.84|0
1718220000000|2024-06-12 19:20:00|39.53|37.13|41.14|38.74|41.14|38.74|39.28|36.88|0
1718220300000|2024-06-12 19:25:00|41.27|38.87|41.2|38.8|43.55|41.15|40.09|37.69|0
1718220600000|2024-06-12 19:30:00|41.17|38.77|41.97|39.57|42.27|39.87|40.67|38.27|0
1718220900000|2024-06-12 19:35:00|42.05|39.65|42.24|39.84|42.27|39.87|41.11|38.71|0
1718221200000|2024-06-12 19:40:00|42.35|39.95|42.15|39.75|42.65|40.25|41.83|39.43|0
1718221500000|2024-06-12 19:45:00|42.13|39.73|41.4|39|42.54|40.14|41.13|38.73|0
1718221800000|2024-06-12 19:50:00|41.69|39.29|41.13|38.73|41.99|39.59|40.63|38.23|0
1718222100000|2024-06-12 19:55:00|41|38.6|41.5|39.1|41.64|39.24|40.44|38.04|0
1718222400000|2024-06-12 20:00:00|41.56|39.16|41.82|39.42|41.88|39.48|41.56|39.16|0
1718222700000|2024-06-12 20:05:00|41.85|39.45|41.5|39.1|41.85|39.45|41.45|39.05|0
1718223000000|2024-06-12 20:10:00|41.47|39.07|41.66|39.26|41.71|39.31|41.45|39.05|0
1718223300000|2024-06-12 20:15:00|41.7|39.3|40.94|38.54|41.71|39.31|40.88|38.48|0
1718223600000|2024-06-12 20:20:00|40.91|38.51|40.78|38.38|40.94|38.54|40.67|38.27|0
1718223900000|2024-06-12 20:25:00|40.76|38.36|40.88|38.48|40.91|38.51|40.75|38.35|0
1718224200000|2024-06-12 20:30:00|40.91|38.51|40.88|38.48|40.96|38.56|40.83|38.43|0
1718224500000|2024-06-12 20:35:00|40.83|38.43|40.69|38.29|40.88|38.48|40.59|38.19|0
1718224800000|2024-06-12 20:40:00|40.67|38.27|40.51|38.11|40.72|38.32|40.51|38.11|0
1718225100000|2024-06-12 20:45:00|40.54|38.14|40.27|37.87|40.54|38.14|40.27|37.87|0
1718225400000|2024-06-12 20:50:00|40.3|37.9|40.4|38|40.48|38.08|40.3|37.9|0
1718225700000|2024-06-12 20:55:00|40.43|38.03|40.34|37.94|40.45|38.05|40.31|37.91|0
1718226000000|2024-06-12 21:00:00|40.26|37.86|40.4|38|40.4|38|40.26|37.86|0
1718226300000|2024-06-12 21:05:00|40.39|37.99|40.59|38.19|40.6|38.2|40.39|37.99|0
1718226600000|2024-06-12 21:10:00|40.6|38.2|40.63|38.23|40.65|38.25|40.58|38.18|0
1718226900000|2024-06-12 21:15:00|40.67|38.27|40.67|38.27|40.68|38.28|40.61|38.21|0
1718227200000|2024-06-12 21:20:00|40.7|38.3|40.66|38.26|40.74|38.34|40.66|38.26|0
1718227500000|2024-06-12 21:25:00|40.67|38.27|40.67|38.27|40.67|38.27|40.66|38.26|0
1718227800000|2024-06-12 21:30:00|40.65|38.25|40.66|38.26|40.66|38.26|40.62|38.22|0
1718228100000|2024-06-12 21:35:00|40.64|38.24|40.65|38.25|40.74|38.34|40.64|38.24|0
1718228400000|2024-06-12 21:40:00|40.67|38.27|40.62|38.22|40.68|38.28|40.61|38.21|0
1718228700000|2024-06-12 21:45:00|40.61|38.21|40.52|38.12|40.63|38.23|40.52|38.12|0
1718229000000|2024-06-12 21:50:00|40.54|38.14|40.56|38.16|40.61|38.21|40.54|38.14|0
1718229300000|2024-06-12 21:55:00|40.57|38.17|40.55|38.15|40.57|38.17|40.53|38.13|0
1718229600000|2024-06-12 22:00:00|40.53|38.13|40.67|38.27|40.78|38.38|40.53|38.13|0
1718229900000|2024-06-12 22:05:00|40.69|38.29|40.62|38.22|40.69|38.29|40.59|38.19|0
1718230200000|2024-06-12 22:10:00|40.65|38.25|40.65|38.25|40.8|38.4|40.54|38.14|0
1718230500000|2024-06-12 22:15:00|40.62|38.22|40.62|38.22|40.75|38.35|40.59|38.19|0
1718230800000|2024-06-12 22:20:00|40.59|38.19|40.48|38.08|40.59|38.19|40.47|38.07|0
1718231100000|2024-06-12 22:25:00|40.46|38.06|40.59|38.19|40.59|38.19|40.46|38.06|0
1718231400000|2024-06-12 22:30:00|40.56|38.16|40.53|38.13|40.59|38.19|40.53|38.13|0
1718231700000|2024-06-12 22:35:00|40.55|38.15|40.56|38.16|40.59|38.19|40.53|38.13|0
1718232000000|2024-06-12 22:40:00|40.57|38.17|40.61|38.21|40.64|38.24|40.56|38.16|0
1718232300000|2024-06-12 22:45:00|40.59|38.19|40.58|38.18|40.64|38.24|40.58|38.18|0
1718232600000|2024-06-12 22:50:00|40.61|38.21|40.58|38.18|40.61|38.21|40.56|38.16|0
1718232900000|2024-06-12 22:55:00|40.6|38.2|40.71|38.31|40.71|38.31|40.6|38.2|0
1718233200000|2024-06-12 23:00:00|40.69|38.29|40.76|38.36|40.77|38.37|40.69|38.29|0
1718233500000|2024-06-12 23:05:00|40.87|38.47|40.71|38.31|40.9|38.5|40.71|38.31|0
1718233800000|2024-06-12 23:10:00|40.68|38.28|40.6|38.2|40.74|38.34|40.58|38.18|0
1718234100000|2024-06-12 23:15:00|40.58|38.18|40.6|38.2|40.66|38.26|40.58|38.18|0
1718234400000|2024-06-12 23:20:00|40.63|38.23|40.58|38.18|40.63|38.23|40.58|38.18|0
1718234700000|2024-06-12 23:25:00|40.6|38.2|40.6|38.2|40.65|38.25|40.6|38.2|0
1718235000000|2024-06-12 23:30:00|40.63|38.23|40.63|38.23|40.68|38.28|40.6|38.2|0
1718235300000|2024-06-12 23:35:00|40.65|38.25|40.62|38.22|40.65|38.25|40.6|38.2|0
1718235600000|2024-06-12 23:40:00|40.6|38.2|40.6|38.2|40.65|38.25|40.6|38.2|0
1718235900000|2024-06-12 23:45:00|40.57|38.17|40.6|38.2|40.6|38.2|40.54|38.14|0
1718236200000|2024-06-12 23:50:00|40.57|38.17|40.52|38.12|40.6|38.2|40.46|38.06|0
1718236500000|2024-06-12 23:55:00|40.54|38.14|40.51|38.11|40.57|38.17|40.51|38.11|0
1718236800000|2024-06-13 00:00:00|40.54|38.14|40.51|38.11|40.57|38.17|40.41|38.01|0
1718237100000|2024-06-13 00:05:00|40.49|38.09|40.41|38.01|40.49|38.09|40.38|37.98|0
1718237400000|2024-06-13 00:10:00|40.38|37.98|40.46|38.06|40.48|38.08|40.38|37.98|0
1718237700000|2024-06-13 00:15:00|40.48|38.08|40.48|38.08|40.59|38.19|40.46|38.06|0
1718238000000|2024-06-13 00:20:00|40.46|38.06|40.35|37.95|40.46|38.06|40.27|37.87|0
1718238300000|2024-06-13 00:25:00|40.69|38.29|40.87|38.47|41.53|39.13|39.86|37.46|0
1718238600000|2024-06-13 00:30:00|40.9|38.5|40.74|38.34|40.93|38.53|40.74|38.34|0
1718238900000|2024-06-13 00:35:00|40.77|38.37|40.83|38.43|40.85|38.45|40.77|38.37|0
1718239200000|2024-06-13 00:40:00|40.82|38.42|40.83|38.43|40.83|38.43|40.77|38.37|0
1718239500000|2024-06-13 00:45:00|40.84|38.44|40.9|38.5|40.95|38.55|40.84|38.44|0
1718239800000|2024-06-13 00:50:00|40.87|38.47|40.79|38.39|40.97|38.57|40.78|38.38|0
1718240100000|2024-06-13 00:55:00|40.82|38.42|40.84|38.44|40.84|38.44|40.79|38.39|0
1718240400000|2024-06-13 01:00:00|40.81|38.41|40.71|38.31|40.81|38.41|40.71|38.31|0
1718240700000|2024-06-13 01:05:00|40.68|38.28|40.76|38.36|40.81|38.41|40.66|38.26|0
1718241000000|2024-06-13 01:10:00|40.79|38.39|40.76|38.36|40.79|38.39|40.65|38.25|0
1718241300000|2024-06-13 01:15:00|40.78|38.38|40.68|38.28|40.78|38.38|40.65|38.25|0
1718241600000|2024-06-13 01:20:00|40.65|38.25|40.7|38.3|40.73|38.33|40.65|38.25|0
1718241900000|2024-06-13 01:25:00|40.73|38.33|40.78|38.38|40.86|38.46|40.7|38.3|0
1718242200000|2024-06-13 01:30:00|40.75|38.35|40.75|38.35|40.75|38.35|40.62|38.22|0
1718242500000|2024-06-13 01:35:00|40.74|38.34|40.78|38.38|40.78|38.38|40.67|38.27|0
1718242800000|2024-06-13 01:40:00|40.75|38.35|40.72|38.32|40.78|38.38|40.7|38.3|0
1718243100000|2024-06-13 01:45:00|40.75|38.35|40.8|38.4|40.82|38.42|40.7|38.3|0
1718243400000|2024-06-13 01:50:00|40.83|38.43|40.88|38.48|40.89|38.49|40.78|38.38|0
1718243700000|2024-06-13 01:55:00|40.85|38.45|40.8|38.4|40.88|38.48|40.77|38.37|0
1718244000000|2024-06-13 02:00:00|40.77|38.37|40.82|38.42|40.85|38.45|40.77|38.37|0
1718244300000|2024-06-13 02:05:00|40.81|38.41|40.8|38.4|40.85|38.45|40.8|38.4|0
1718244600000|2024-06-13 02:10:00|40.85|38.45|40.8|38.4|40.85|38.45|40.77|38.37|0
1718244900000|2024-06-13 02:15:00|40.78|38.38|40.79|38.39|40.82|38.42|40.74|38.34|0
1718245200000|2024-06-13 02:20:00|40.82|38.42|40.79|38.39|40.85|38.45|40.79|38.39|0
1718245500000|2024-06-13 02:25:00|40.81|38.41|40.9|38.5|40.92|38.52|40.81|38.41|0
1718245800000|2024-06-13 02:30:00|40.92|38.52|40.87|38.47|40.92|38.52|40.82|38.42|0
1718246100000|2024-06-13 02:35:00|40.9|38.5|40.95|38.55|40.97|38.57|40.9|38.5|0
1718246400000|2024-06-13 02:40:00|40.92|38.52|40.81|38.41|40.92|38.52|40.79|38.39|0
1718246700000|2024-06-13 02:45:00|40.79|38.39|40.84|38.44|40.87|38.47|40.79|38.39|0
1718247000000|2024-06-13 02:50:00|40.83|38.43|40.79|38.39|40.84|38.44|40.79|38.39|0
1718247300000|2024-06-13 02:55:00|40.8|38.4|40.76|38.36|40.81|38.41|40.76|38.36|0
1718247600000|2024-06-13 03:00:00|40.78|38.38|40.7|38.3|40.78|38.38|40.68|38.28|0
1718247900000|2024-06-13 03:05:00|40.73|38.33|40.68|38.28|40.73|38.33|40.63|38.23|0
1718248200000|2024-06-13 03:10:00|40.65|38.25|40.62|38.22|40.65|38.25|40.55|38.15|0
1718248500000|2024-06-13 03:15:00|40.6|38.2|40.57|38.17|40.6|38.2|40.57|38.17|0
1718248800000|2024-06-13 03:20:00|40.6|38.2|40.57|38.17|40.6|38.2|40.56|38.16|0
1718249100000|2024-06-13 03:25:00|40.6|38.2|40.52|38.12|40.6|38.2|40.52|38.12|0
1718249400000|2024-06-13 03:30:00|40.54|38.14|40.57|38.17|40.57|38.17|40.49|38.09|0
1718249700000|2024-06-13 03:35:00|40.54|38.14|40.49|38.09|40.54|38.14|40.46|38.06|0
1718250000000|2024-06-13 03:40:00|40.46|38.06|40.46|38.06|40.49|38.09|40.41|38.01|0
1718250300000|2024-06-13 03:45:00|40.49|38.09|40.46|38.06|40.54|38.14|40.43|38.03|0
1718250600000|2024-06-13 03:50:00|40.45|38.05|40.43|38.03|40.46|38.06|40.4|38|0
1718250900000|2024-06-13 03:55:00|40.4|38|40.43|38.03|40.43|38.03|40.4|38|0
1718251200000|2024-06-13 04:00:00|40.46|38.06|40.43|38.03|40.48|38.08|40.43|38.03|0
1718251500000|2024-06-13 04:05:00|40.45|38.05|40.43|38.03|40.45|38.05|40.4|38|0
1718251800000|2024-06-13 04:10:00|40.45|38.05|40.43|38.03|40.45|38.05|40.43|38.03|0
1718252100000|2024-06-13 04:15:00|40.44|38.04|40.45|38.05|40.45|38.05|40.42|38.02|0
1718252400000|2024-06-13 04:20:00|40.48|38.08|40.5|38.1|40.5|38.1|40.45|38.05|0
1718252700000|2024-06-13 04:25:00|40.52|38.12|40.53|38.13|40.53|38.13|40.5|38.1|0
1718253000000|2024-06-13 04:30:00|40.5|38.1|40.47|38.07|40.5|38.1|40.45|38.05|0
1718253300000|2024-06-13 04:35:00|40.5|38.1|40.52|38.12|40.52|38.12|40.47|38.07|0
1718253600000|2024-06-13 04:40:00|40.55|38.15|40.5|38.1|40.55|38.15|40.5|38.1|0
1718253900000|2024-06-13 04:45:00|40.47|38.07|40.42|38.02|40.47|38.07|40.39|37.99|0
1718254200000|2024-06-13 04:50:00|40.44|38.04|40.42|38.02|40.44|38.04|40.39|37.99|0
1718254500000|2024-06-13 04:55:00|40.39|37.99|40.44|38.04|40.44|38.04|40.39|37.99|0
1718254800000|2024-06-13 05:00:00|40.49|38.09|40.57|38.17|40.57|38.17|40.47|38.07|0
1718255100000|2024-06-13 05:05:00|40.6|38.2|40.54|38.14|40.6|38.2|40.54|38.14|0
1718255400000|2024-06-13 05:10:00|40.52|38.12|40.57|38.17|40.57|38.17|40.52|38.12|0
1718255700000|2024-06-13 05:15:00|40.59|38.19|40.78|38.38|40.79|38.39|40.59|38.19|0
1718256000000|2024-06-13 05:20:00|40.8|38.4|40.83|38.43|40.85|38.45|40.78|38.38|0
1718256300000|2024-06-13 05:25:00|40.85|38.45|40.77|38.37|40.85|38.45|40.77|38.37|0
1718256600000|2024-06-13 05:30:00|40.8|38.4|40.83|38.43|40.88|38.48|40.77|38.37|0
1718256900000|2024-06-13 05:35:00|40.8|38.4|40.77|38.37|40.83|38.43|40.72|38.32|0
1718257200000|2024-06-13 05:40:00|40.75|38.35|40.8|38.4|40.85|38.45|40.75|38.35|0
1718257500000|2024-06-13 05:45:00|40.78|38.38|40.84|38.44|40.87|38.47|40.77|38.37|0
1718257800000|2024-06-13 05:50:00|40.82|38.42|40.82|38.42|40.85|38.45|40.79|38.39|0
1718258100000|2024-06-13 05:55:00|40.85|38.45|40.83|38.43|40.93|38.53|40.79|38.39|0
1718258400000|2024-06-13 06:00:00|40.82|38.42|40.91|38.51|40.98|38.58|40.82|38.42|0
1718258700000|2024-06-13 06:05:00|40.92|38.52|40.82|38.42|40.92|38.52|40.79|38.39|0
1718259000000|2024-06-13 06:10:00|40.79|38.39|40.79|38.39|40.82|38.42|40.76|38.36|0
1718259300000|2024-06-13 06:15:00|40.76|38.36|40.81|38.41|40.84|38.44|40.74|38.34|0
1718259600000|2024-06-13 06:20:00|40.79|38.39|40.71|38.31|40.79|38.39|40.64|38.24|0
1718259900000|2024-06-13 06:25:00|40.76|38.36|41.1|38.7|42.26|39.86|40.73|38.33|0
1718260200000|2024-06-13 06:30:00|41.08|38.68|41.07|38.67|41.15|38.75|41.02|38.62|0
1718260500000|2024-06-13 06:35:00|41.06|38.66|40.99|38.59|41.07|38.67|40.94|38.54|0
1718260800000|2024-06-13 06:40:00|40.97|38.57|40.78|38.38|40.99|38.59|40.76|38.36|0
1718261100000|2024-06-13 06:45:00|40.76|38.36|40.73|38.33|40.81|38.41|40.7|38.3|0
1718261400000|2024-06-13 06:50:00|40.76|38.36|40.75|38.35|40.77|38.37|40.7|38.3|0
1718261700000|2024-06-13 06:55:00|40.74|38.34|40.79|38.39|40.83|38.43|40.74|38.34|0
1718262000000|2024-06-13 07:00:00|40.78|38.38|40.83|38.43|40.88|38.48|40.75|38.35|0
1718262300000|2024-06-13 07:05:00|40.8|38.4|40.7|38.3|40.94|38.54|40.67|38.27|0
1718262600000|2024-06-13 07:10:00|40.72|38.32|40.59|38.19|40.78|38.38|40.57|38.17|0
1718262900000|2024-06-13 07:15:00|40.57|38.17|40.62|38.22|40.66|38.26|40.49|38.09|0
1718263200000|2024-06-13 07:20:00|40.67|38.27|40.67|38.27|40.7|38.3|40.56|38.16|0
1718263500000|2024-06-13 07:25:00|40.72|38.32|40.72|38.32|40.8|38.4|40.67|38.27|0
1718263800000|2024-06-13 07:30:00|40.75|38.35|40.82|38.42|40.85|38.45|40.72|38.32|0
1718264100000|2024-06-13 07:35:00|40.8|38.4|41.14|38.74|41.19|38.79|40.77|38.37|0
1718264400000|2024-06-13 07:40:00|41.16|38.76|41|38.6|41.19|38.79|40.98|38.58|0
1718264700000|2024-06-13 07:45:00|40.98|38.58|40.82|38.42|41|38.6|40.79|38.39|0
1718265000000|2024-06-13 07:50:00|40.85|38.45|40.98|38.58|41.03|38.63|40.79|38.39|0
1718265300000|2024-06-13 07:55:00|40.95|38.55|41.03|38.63|41.05|38.65|40.87|38.47|0
1718265600000|2024-06-13 08:00:00|41.05|38.65|40.84|38.44|41.08|38.68|40.84|38.44|0
1718265900000|2024-06-13 08:05:00|40.87|38.47|40.99|38.59|41|38.6|40.82|38.42|0
1718266200000|2024-06-13 08:10:00|41|38.6|41.18|38.78|41.21|38.81|40.95|38.55|0
1718266500000|2024-06-13 08:15:00|41.21|38.81|41.26|38.86|41.31|38.91|41.21|38.81|0
1718266800000|2024-06-13 08:20:00|41.23|38.83|41.21|38.81|41.34|38.94|41.21|38.81|0
1718267100000|2024-06-13 08:25:00|41.18|38.78|41.23|38.83|41.29|38.89|41.15|38.75|0
1718267400000|2024-06-13 08:30:00|41.26|38.86|41.3|38.9|41.34|38.94|41.2|38.8|0
1718267700000|2024-06-13 08:35:00|41.28|38.88|41.28|38.88|41.34|38.94|41.12|38.72|0
1718268000000|2024-06-13 08:40:00|41.26|38.86|41.36|38.96|41.39|38.99|41.23|38.83|0
1718268300000|2024-06-13 08:45:00|41.41|39.01|41.44|39.04|41.52|39.12|41.39|38.99|0
1718268600000|2024-06-13 08:50:00|41.47|39.07|41.46|39.06|41.47|39.07|41.36|38.96|0
1718268900000|2024-06-13 08:55:00|41.49|39.09|41.28|38.88|41.49|39.09|41.28|38.88|0
1718269200000|2024-06-13 09:00:00|41.26|38.86|41.12|38.72|41.26|38.86|41.12|38.72|0
1718269500000|2024-06-13 09:05:00|41.09|38.69|41.06|38.66|41.12|38.72|40.98|38.58|0
1718269800000|2024-06-13 09:10:00|41.09|38.69|41.11|38.71|41.19|38.79|41.06|38.66|0
1718270100000|2024-06-13 09:15:00|41.14|38.74|41.25|38.85|41.33|38.93|41.09|38.69|0
1718270400000|2024-06-13 09:20:00|41.22|38.82|41.32|38.92|41.35|38.95|41.19|38.79|0
1718270700000|2024-06-13 09:25:00|41.35|38.95|41.59|39.19|41.59|39.19|41.35|38.95|0
1718271000000|2024-06-13 09:30:00|41.58|39.18|41.56|39.16|41.62|39.22|41.48|39.08|0
1718271300000|2024-06-13 09:35:00|41.59|39.19|41.77|39.37|41.77|39.37|41.59|39.19|0
1718271600000|2024-06-13 09:40:00|41.8|39.4|41.96|39.56|42.04|39.64|41.8|39.4|0
1718271900000|2024-06-13 09:45:00|41.99|39.59|42.04|39.64|42.04|39.64|41.83|39.43|0
1718272200000|2024-06-13 09:50:00|42.01|39.61|42.03|39.63|42.09|39.69|41.93|39.53|0
1718272500000|2024-06-13 09:55:00|42.01|39.61|41.6|39.2|42.09|39.69|41.23|38.83|0
1718272800000|2024-06-13 10:00:00|41.57|39.17|41.33|38.93|41.57|39.17|41.33|38.93|0
1718273100000|2024-06-13 10:05:00|41.3|38.9|41.41|39.01|41.41|39.01|41.3|38.9|0
1718273400000|2024-06-13 10:10:00|41.44|39.04|41.51|39.11|41.54|39.14|41.41|39.01|0
1718273700000|2024-06-13 10:15:00|41.49|39.09|41.78|39.38|41.94|39.54|41.43|39.03|0
1718274000000|2024-06-13 10:20:00|41.81|39.41|41.62|39.22|41.81|39.41|41.62|39.22|0
1718274300000|2024-06-13 10:25:00|41.65|39.25|41.35|38.95|41.65|39.25|41.32|38.92|0
1718274600000|2024-06-13 10:30:00|41.32|38.92|41.38|38.98|41.43|39.03|41.32|38.92|0
1718274900000|2024-06-13 10:35:00|41.4|39|41.43|39.03|41.48|39.08|41.35|38.95|0
1718275200000|2024-06-13 10:40:00|41.4|39|41.4|39|41.45|39.05|41.4|39|0
1718275500000|2024-06-13 10:45:00|41.43|39.03|41.45|39.05|41.48|39.08|41.4|39|0
1718275800000|2024-06-13 10:50:00|41.53|39.13|41.45|39.05|41.83|39.43|41.42|39.02|0
1718276100000|2024-06-13 10:55:00|41.42|39.02|41.24|38.84|41.42|39.02|41.18|38.78|0
1718276400000|2024-06-13 11:00:00|41.18|38.78|41.2|38.8|41.24|38.84|41.08|38.68|0
1718276700000|2024-06-13 11:05:00|41.21|38.81|41.21|38.81|41.23|38.83|41.13|38.73|0
1718277000000|2024-06-13 11:10:00|41.23|38.83|40.97|38.57|41.23|38.83|40.97|38.57|0
1718277300000|2024-06-13 11:15:00|40.99|38.59|41.07|38.67|41.1|38.7|40.89|38.49|0
1718277600000|2024-06-13 11:20:00|41.06|38.66|41.07|38.67|41.18|38.78|41.02|38.62|0
1718277900000|2024-06-13 11:25:00|41.04|38.64|41.02|38.62|41.15|38.75|41.02|38.62|0
1718278200000|2024-06-13 11:30:00|41.04|38.64|41.11|38.71|41.17|38.77|40.99|38.59|0
1718278500000|2024-06-13 11:35:00|41.12|38.72|41.07|38.67|41.17|38.77|40.88|38.48|0
1718278800000|2024-06-13 11:40:00|41.09|38.69|41.12|38.72|41.15|38.75|40.96|38.56|0
1718279100000|2024-06-13 11:45:00|41.15|38.75|41.14|38.74|41.22|38.82|41.09|38.69|0
1718279400000|2024-06-13 11:50:00|41.17|38.77|41.25|38.85|41.28|38.88|41.12|38.72|0
1718279700000|2024-06-13 11:55:00|41.22|38.82|41.19|38.79|41.3|38.9|41.19|38.79|0
1718280000000|2024-06-13 12:00:00|41.14|38.74|41.09|38.69|41.17|38.77|41.01|38.61|0
1718280300000|2024-06-13 12:05:00|41.11|38.71|40.9|38.5|41.11|38.71|40.8|38.4|0
1718280600000|2024-06-13 12:10:00|40.87|38.47|40.43|38.03|40.87|38.47|40.43|38.03|0
1718280900000|2024-06-13 12:15:00|40.45|38.05|40.47|38.07|40.56|38.16|40.37|37.97|0
1718281200000|2024-06-13 12:20:00|40.48|38.08|40.4|38|40.53|38.13|40.35|37.95|0
1718281500000|2024-06-13 12:25:00|40.42|38.02|40.38|37.98|40.42|38.02|40.22|37.82|0
1718281800000|2024-06-13 12:30:00|40.74|38.34|39.82|37.42|40.93|38.53|39.24|36.84|0
1718282100000|2024-06-13 12:35:00|39.74|37.34|40.75|38.35|40.81|38.41|39.72|37.32|0
1718282400000|2024-06-13 12:40:00|40.78|38.38|40.91|38.51|41.02|38.62|40.65|38.25|0
1718282700000|2024-06-13 12:45:00|40.94|38.54|41.04|38.64|41.07|38.67|40.67|38.27|0
1718283000000|2024-06-13 12:50:00|41.07|38.67|40.38|37.98|41.07|38.67|40.1|37.7|0
1718283300000|2024-06-13 12:55:00|40.4|38|40.59|38.19|40.61|38.21|40.35|37.95|0
1718283600000|2024-06-13 13:00:00|40.61|38.21|40.85|38.45|40.87|38.47|40.51|38.11|0
1718283900000|2024-06-13 13:05:00|40.87|38.47|40.85|38.45|40.87|38.47|40.69|38.29|0
1718284200000|2024-06-13 13:10:00|40.87|38.47|40.71|38.31|40.87|38.47|40.62|38.22|0
1718284500000|2024-06-13 13:15:00|40.69|38.29|40.48|38.08|40.71|38.31|40.32|37.92|0
1718284800000|2024-06-13 13:20:00|40.5|38.1|40.45|38.05|40.63|38.23|40.4|38|0
1718285100000|2024-06-13 13:25:00|40.37|37.97|40.32|37.92|40.4|38|40.21|37.81|0
1718285400000|2024-06-13 13:30:00|40.34|37.94|41.01|38.61|41.1|38.7|40.34|37.94|0
1718285700000|2024-06-13 13:35:00|41|38.6|40.65|38.25|41.13|38.73|40.52|38.12|0
1718286000000|2024-06-13 13:40:00|40.63|38.23|40.89|38.49|40.92|38.52|40.52|38.12|0
1718286300000|2024-06-13 13:45:00|40.92|38.52|41.05|38.65|41.36|38.96|40.89|38.49|0
1718286600000|2024-06-13 13:50:00|40.99|38.59|41.26|38.86|41.39|38.99|40.86|38.46|0
1718286900000|2024-06-13 13:55:00|41.23|38.83|41.57|39.17|41.76|39.36|41.18|38.78|0
1718287200000|2024-06-13 14:00:00|41.55|39.15|41.81|39.41|41.84|39.44|41.23|38.83|0
1718287500000|2024-06-13 14:05:00|41.76|39.36|41.44|39.04|41.79|39.39|41.25|38.85|0
1718287800000|2024-06-13 14:10:00|41.47|39.07|42.19|39.79|42.22|39.82|41.47|39.07|0
1718288100000|2024-06-13 14:15:00|42.22|39.82|41.54|39.14|42.24|39.84|41.24|38.84|0
1718288400000|2024-06-13 14:20:00|41.51|39.11|42.19|39.79|42.19|39.79|41.32|38.92|0
1718288700000|2024-06-13 14:25:00|42.13|39.73|41.79|39.39|42.46|40.06|41.48|39.08|0
1718289000000|2024-06-13 14:30:00|41.82|39.42|42.03|39.63|42.25|39.85|41.52|39.12|0
1718289300000|2024-06-13 14:35:00|42.01|39.61|41.57|39.17|42.33|39.93|41.47|39.07|0
1718289600000|2024-06-13 14:40:00|41.52|39.12|41.92|39.52|42.11|39.71|41.46|39.06|0
1718289900000|2024-06-13 14:45:00|41.87|39.47|41.81|39.41|42.36|39.96|41.6|39.2|0
1718290200000|2024-06-13 14:50:00|41.84|39.44|41.97|39.57|42.19|39.79|41.76|39.36|0
1718290500000|2024-06-13 14:55:00|41.95|39.55|43.15|40.75|43.15|40.75|41.86|39.46|0
1718290800000|2024-06-13 15:00:00|43.1|40.7|43.48|41.08|43.48|41.08|43.04|40.64|0
1718291100000|2024-06-13 15:05:00|43.46|41.06|42.74|40.34|43.48|41.08|42.6|40.2|0
1718291400000|2024-06-13 15:10:00|42.79|40.39|43.01|40.61|43.04|40.64|42.55|40.15|0
1718291700000|2024-06-13 15:15:00|42.98|40.58|43.06|40.66|43.29|40.89|42.96|40.56|0
1718292000000|2024-06-13 15:20:00|43.04|40.64|42.84|40.44|43.26|40.86|42.84|40.44|0
1718292300000|2024-06-13 15:25:00|42.82|40.42|42.81|40.41|43.01|40.61|42.54|40.14|0
1718292600000|2024-06-13 15:30:00|42.84|40.44|42.57|40.17|42.9|40.5|42.54|40.14|0
1718292900000|2024-06-13 15:35:00|42.54|40.14|42.67|40.27|42.78|40.38|42.43|40.03|0
1718293200000|2024-06-13 15:40:00|42.65|40.25|42.37|39.97|42.65|40.25|42.32|39.92|0
1718293500000|2024-06-13 15:45:00|42.4|40|42.48|40.08|42.65|40.25|42.35|39.95|0
1718293800000|2024-06-13 15:50:00|42.51|40.11|42.62|40.22|42.67|40.27|42.43|40.03|0
1718294100000|2024-06-13 15:55:00|42.59|40.19|42.81|40.41|42.83|40.43|42.48|40.08|0
1718294400000|2024-06-13 16:00:00|42.86|40.46|43.41|41.01|43.63|41.23|42.83|40.43|0
1718294700000|2024-06-13 16:05:00|43.38|40.98|43.46|41.06|43.49|41.09|43.05|40.65|0
1718295000000|2024-06-13 16:10:00|43.44|41.04|43.24|40.84|43.52|41.12|43.15|40.75|0
1718295300000|2024-06-13 16:15:00|43.27|40.87|43.82|41.42|44.02|41.62|43.24|40.84|0
1718295600000|2024-06-13 16:20:00|43.8|41.4|43.96|41.56|44.1|41.7|43.57|41.17|0
1718295900000|2024-06-13 16:25:00|43.99|41.59|44.44|42.04|44.5|42.1|43.96|41.56|0
1718296200000|2024-06-13 16:30:00|44.47|42.07|43.95|41.55|44.97|42.57|43.92|41.52|0
1718296500000|2024-06-13 16:35:00|43.98|41.58|43.89|41.49|44.23|41.83|43.75|41.35|0
1718296800000|2024-06-13 16:40:00|43.86|41.46|43.75|41.35|44.09|41.69|43.75|41.35|0
1718297100000|2024-06-13 16:45:00|43.72|41.32|44.14|41.74|44.31|41.91|43.64|41.24|0
1718297400000|2024-06-13 16:50:00|44.11|41.71|43.61|41.21|44.2|41.8|43.47|41.07|0
1718297700000|2024-06-13 16:55:00|43.64|41.24|43.69|41.29|43.8|41.4|43.47|41.07|0
1718298000000|2024-06-13 17:00:00|43.83|41.43|43.28|40.88|43.83|41.43|43.11|40.71|0
1718298300000|2024-06-13 17:05:00|43.22|40.82|43.11|40.71|43.28|40.88|42.94|40.54|0
1718298600000|2024-06-13 17:10:00|43.08|40.68|42.75|40.35|43.11|40.71|42.75|40.35|0
1718298900000|2024-06-13 17:15:00|42.78|40.38|42.94|40.54|43.05|40.65|42.78|40.38|0
1718299200000|2024-06-13 17:20:00|42.91|40.51|42.75|40.35|43.05|40.65|42.75|40.35|0
1718299500000|2024-06-13 17:25:00|42.72|40.32|42.59|40.19|42.8|40.4|42.34|39.94|0
1718299800000|2024-06-13 17:30:00|42.56|40.16|42.86|40.46|42.88|40.48|42.48|40.08|0
1718300100000|2024-06-13 17:35:00|42.83|40.43|42.83|40.43|43.16|40.76|42.75|40.35|0
1718300400000|2024-06-13 17:40:00|42.8|40.4|42.5|40.1|42.8|40.4|42.42|40.02|0
1718300700000|2024-06-13 17:45:00|42.53|40.13|42.58|40.18|42.74|40.34|42.47|40.07|0
1718301000000|2024-06-13 17:50:00|42.53|40.13|42.09|39.69|43.18|40.78|42.01|39.61|0
1718301300000|2024-06-13 17:55:00|42.06|39.66|42.3|39.9|42.36|39.96|42.01|39.61|0
1718301600000|2024-06-13 18:00:00|42.36|39.96|42.63|40.23|42.71|40.31|42.19|39.79|0
1718301900000|2024-06-13 18:05:00|42.65|40.25|41.87|39.47|42.65|40.25|41.84|39.44|0
1718302200000|2024-06-13 18:10:00|41.84|39.44|41.92|39.52|42.03|39.63|41.73|39.33|0
1718302500000|2024-06-13 18:15:00|41.95|39.55|41.97|39.57|42.11|39.71|41.76|39.36|0
1718302800000|2024-06-13 18:20:00|41.95|39.55|41.78|39.38|41.95|39.55|41.7|39.3|0
1718303100000|2024-06-13 18:25:00|41.76|39.36|41.84|39.44|41.94|39.54|41.7|39.3|0
1718303400000|2024-06-13 18:30:00|41.86|39.46|41.7|39.3|41.86|39.46|41.59|39.19|0
1718303700000|2024-06-13 18:35:00|41.67|39.27|41.89|39.49|41.94|39.54|41.62|39.22|0
1718304000000|2024-06-13 18:40:00|41.91|39.51|41.49|39.09|41.91|39.51|41.49|39.09|0
1718304300000|2024-06-13 18:45:00|41.51|39.11|41.67|39.27|41.8|39.4|41.51|39.11|0
1718304600000|2024-06-13 18:50:00|41.7|39.3|41.56|39.16|41.75|39.35|41.46|39.06|0
1718304900000|2024-06-13 18:55:00|41.59|39.19|41.38|38.98|41.64|39.24|41.3|38.9|0
1718305200000|2024-06-13 19:00:00|41.4|39|40.93|38.53|41.56|39.16|40.87|38.47|0
1718305500000|2024-06-13 19:05:00|40.9|38.5|40.98|38.58|41.16|38.76|40.77|38.37|0
1718305800000|2024-06-13 19:10:00|41|38.6|41.42|39.02|41.42|39.02|40.98|38.58|0
1718306100000|2024-06-13 19:15:00|41.4|39|41.16|38.76|41.61|39.21|41.16|38.76|0
1718306400000|2024-06-13 19:20:00|41.13|38.73|41.21|38.81|41.21|38.81|40.95|38.55|0
1718306700000|2024-06-13 19:25:00|41.18|38.78|41.37|38.97|41.37|38.97|41.1|38.7|0
1718307000000|2024-06-13 19:30:00|41.39|38.99|41.47|39.07|41.69|39.29|41.34|38.94|0
1718307300000|2024-06-13 19:35:00|41.45|39.05|41.21|38.81|41.58|39.18|41.21|38.81|0
1718307600000|2024-06-13 19:40:00|41.23|38.83|41.15|38.75|41.26|38.86|41.02|38.62|0
1718307900000|2024-06-13 19:45:00|41.13|38.73|41.1|38.7|41.18|38.78|40.94|38.54|0
1718308200000|2024-06-13 19:50:00|41.12|38.72|41.02|38.62|41.28|38.88|40.97|38.57|0
1718308500000|2024-06-13 19:55:00|40.99|38.59|41.28|38.88|41.31|38.91|40.52|38.12|0
1718308800000|2024-06-13 20:00:00|41.55|39.15|41.31|38.91|41.55|39.15|41.25|38.85|0
1718309100000|2024-06-13 20:05:00|40.83|38.43|41.44|39.04|41.44|39.04|40.83|38.43|0
1718309400000|2024-06-13 20:10:00|41.46|39.06|41.46|39.06|41.49|39.09|41.38|38.98|0
1718309700000|2024-06-13 20:15:00|41.48|39.08|41.45|39.05|41.54|39.14|41.41|39.01|0
1718310000000|2024-06-13 20:20:00|41.44|39.04|41.43|39.03|41.46|39.06|41.35|38.95|0
1718310300000|2024-06-13 20:25:00|41.41|39.01|41.35|38.95|41.41|39.01|41.35|38.95|0
1718310600000|2024-06-13 20:30:00|41.41|39.01|41.4|39|41.43|39.03|41.33|38.93|0
1718310900000|2024-06-13 20:35:00|41.43|39.03|41.56|39.16|41.56|39.16|41.38|38.98|0
1718311200000|2024-06-13 20:40:00|41.54|39.14|41.62|39.22|41.64|39.24|41.54|39.14|0
1718311500000|2024-06-13 20:45:00|41.64|39.24|41.69|39.29|41.72|39.32|41.64|39.24|0
1718311800000|2024-06-13 20:50:00|41.72|39.32|41.61|39.21|41.72|39.32|41.59|39.19|0
1718312100000|2024-06-13 20:55:00|41.63|39.23|41.5|39.1|41.64|39.24|41.45|39.05|0
1718312400000|2024-06-13 21:00:00|41.55|39.15|41.52|39.12|41.55|39.15|41.5|39.1|0
1718312700000|2024-06-13 21:05:00|41.53|39.13|41.47|39.07|41.53|39.13|41.47|39.07|0
1718313000000|2024-06-13 21:10:00|41.53|39.13|41.55|39.15|41.56|39.16|41.48|39.08|0
1718313300000|2024-06-13 21:15:00|41.56|39.16|41.54|39.14|41.56|39.16|41.54|39.14|0
1718313600000|2024-06-13 21:20:00|41.55|39.15|41.55|39.15|41.55|39.15|41.55|39.15|0
1718313900000|2024-06-13 21:25:00|41.54|39.14|41.53|39.13|41.54|39.14|41.5|39.1|0
1718314200000|2024-06-13 21:30:00|41.52|39.12|41.52|39.12|41.52|39.12|41.52|39.12|0
1718314500000|2024-06-13 21:35:00|41.53|39.13|41.52|39.12|41.53|39.13|41.52|39.12|0
1718314800000|2024-06-13 21:40:00|41.53|39.13|41.53|39.13|41.53|39.13|41.53|39.13|0
1718315100000|2024-06-13 21:45:00|41.55|39.15|41.55|39.15|41.56|39.16|41.55|39.15|0
1718315400000|2024-06-13 21:50:00|41.53|39.13|41.55|39.15|41.55|39.15|41.52|39.12|0
1718315700000|2024-06-13 21:55:00|41.54|39.14|41.54|39.14|41.54|39.14|41.52|39.12|0
1718316000000|2024-06-13 22:00:00|41.5|39.1|41.86|39.46|41.89|39.49|41.5|39.1|0
1718316300000|2024-06-13 22:05:00|41.84|39.44|41.69|39.29|41.92|39.52|41.65|39.25|0
1718316600000|2024-06-13 22:10:00|41.67|39.27|41.57|39.17|41.7|39.3|41.54|39.14|0
1718316900000|2024-06-13 22:15:00|41.59|39.19|41.54|39.14|41.62|39.22|41.49|39.09|0
1718317200000|2024-06-13 22:20:00|41.55|39.15|41.38|38.98|41.55|39.15|41.38|38.98|0
1718317500000|2024-06-13 22:25:00|41.35|38.95|41.44|39.04|41.44|39.04|41.32|38.92|0
1718317800000|2024-06-13 22:30:00|41.43|39.03|41.37|38.97|41.51|39.11|41.37|38.97|0
1718318100000|2024-06-13 22:35:00|41.43|39.03|41.43|39.03|41.45|39.05|41.4|39|0
1718318400000|2024-06-13 22:40:00|41.4|39|41.37|38.97|41.43|39.03|41.37|38.97|0
1718318700000|2024-06-13 22:45:00|41.35|38.95|41.37|38.97|41.37|38.97|41.29|38.89|0
1718319000000|2024-06-13 22:50:00|41.4|39|41.4|39|41.45|39.05|41.4|39|0
1718319300000|2024-06-13 22:55:00|41.37|38.97|41.42|39.02|41.45|39.05|41.37|38.97|0
1718319600000|2024-06-13 23:00:00|41.4|39|41.47|39.07|41.47|39.07|41.34|38.94|0
1718319900000|2024-06-13 23:05:00|41.5|39.1|41.5|39.1|41.58|39.18|41.47|39.07|0
1718320200000|2024-06-13 23:10:00|41.53|39.13|41.47|39.07|41.58|39.18|41.47|39.07|0
1718320500000|2024-06-13 23:15:00|41.44|39.04|41.36|38.96|41.5|39.1|41.34|38.94|0
1718320800000|2024-06-13 23:20:00|41.35|38.95|41.34|38.94|41.36|38.96|41.34|38.94|0
1718321100000|2024-06-13 23:25:00|41.36|38.96|41.33|38.93|41.36|38.96|41.31|38.91|0
1718321400000|2024-06-13 23:30:00|41.31|38.91|41.28|38.88|41.36|38.96|41.28|38.88|0
1718321700000|2024-06-13 23:35:00|41.31|38.91|41.36|38.96|41.36|38.96|41.29|38.89|0
1718322000000|2024-06-13 23:40:00|41.39|38.99|41.3|38.9|41.41|39.01|41.3|38.9|0
1718322300000|2024-06-13 23:45:00|41.28|38.88|41.22|38.82|41.36|38.96|41.2|38.8|0
1718322600000|2024-06-13 23:50:00|41.25|38.85|41.29|38.89|41.33|38.93|41.24|38.84|0
1718322900000|2024-06-13 23:55:00|41.28|38.88|41.27|38.87|41.3|38.9|41.22|38.82|0
1718323200000|2024-06-14 00:00:00|41.3|38.9|41.17|38.77|41.35|38.95|41.14|38.74|0
1718323500000|2024-06-14 00:05:00|41.15|38.75|41.3|38.9|41.3|38.9|41.15|38.75|0
1718323800000|2024-06-14 00:10:00|41.32|38.92|41.3|38.9|41.38|38.98|41.27|38.87|0
1718324100000|2024-06-14 00:15:00|41.32|38.92|41.32|38.92|41.38|38.98|41.24|38.84|0
1718324400000|2024-06-14 00:20:00|41.3|38.9|41.21|38.81|41.3|38.9|41.21|38.81|0
1718324700000|2024-06-14 00:25:00|41.23|38.83|41.24|38.84|41.24|38.84|41.19|38.79|0
1718325000000|2024-06-14 00:30:00|41.21|38.81|41.78|39.38|41.81|39.41|41.21|38.81|0
1718325300000|2024-06-14 00:35:00|41.81|39.41|41.78|39.38|41.81|39.41|41.78|39.38|0
1718325600000|2024-06-14 00:40:00|41.81|39.41|41.83|39.43|41.83|39.43|41.78|39.38|0
1718325900000|2024-06-14 00:45:00|41.8|39.4|41.83|39.43|41.88|39.48|41.79|39.39|0
1718326200000|2024-06-14 00:50:00|41.82|39.42|41.78|39.38|41.83|39.43|41.7|39.3|0
1718326500000|2024-06-14 00:55:00|41.75|39.35|41.85|39.45|41.86|39.46|41.75|39.35|0
1718326800000|2024-06-14 01:00:00|41.83|39.43|41.83|39.43|41.88|39.48|41.8|39.4|0
1718327100000|2024-06-14 01:05:00|41.8|39.4|41.8|39.4|41.85|39.45|41.77|39.37|0
1718327400000|2024-06-14 01:10:00|41.82|39.42|41.73|39.33|41.82|39.42|41.72|39.32|0
1718327700000|2024-06-14 01:15:00|41.72|39.32|41.77|39.37|41.8|39.4|41.72|39.32|0
1718328000000|2024-06-14 01:20:00|41.8|39.4|41.77|39.37|41.8|39.4|41.77|39.37|0
1718328300000|2024-06-14 01:25:00|41.74|39.34|41.71|39.31|41.77|39.37|41.69|39.29|0
1718328600000|2024-06-14 01:30:00|41.69|39.29|41.71|39.31|41.74|39.34|41.66|39.26|0
1718328900000|2024-06-14 01:35:00|41.7|39.3|41.74|39.34|41.76|39.36|41.63|39.23|0
1718329200000|2024-06-14 01:40:00|41.76|39.36|41.71|39.31|41.79|39.39|41.7|39.3|0
1718329500000|2024-06-14 01:45:00|41.74|39.34|41.63|39.23|41.76|39.36|41.63|39.23|0
1718329800000|2024-06-14 01:50:00|41.65|39.25|41.57|39.17|41.65|39.25|41.55|39.15|0
1718330100000|2024-06-14 01:55:00|41.55|39.15|41.57|39.17|41.6|39.2|41.55|39.15|0
1718330400000|2024-06-14 02:00:00|41.6|39.2|41.62|39.22|41.64|39.24|41.57|39.17|0
1718330700000|2024-06-14 02:05:00|41.65|39.25|41.62|39.22|41.68|39.28|41.6|39.2|0
1718331000000|2024-06-14 02:10:00|41.6|39.2|41.57|39.17|41.6|39.2|41.52|39.12|0
1718331300000|2024-06-14 02:15:00|41.6|39.2|41.62|39.22|41.62|39.22|41.54|39.14|0
1718331600000|2024-06-14 02:20:00|41.65|39.25|41.65|39.25|41.65|39.25|41.59|39.19|0
1718331900000|2024-06-14 02:25:00|41.67|39.27|41.57|39.17|41.67|39.27|41.57|39.17|0
1718332200000|2024-06-14 02:30:00|41.54|39.14|41.51|39.11|41.57|39.17|41.51|39.11|0
1718332500000|2024-06-14 02:35:00|41.54|39.14|41.54|39.14|41.54|39.14|41.51|39.11|0
1718332800000|2024-06-14 02:40:00|41.52|39.12|41.53|39.13|41.56|39.16|41.51|39.11|0
1718333100000|2024-06-14 02:45:00|41.51|39.11|41.48|39.08|41.51|39.11|41.45|39.05|0
1718333400000|2024-06-14 02:50:00|41.45|39.05|41.48|39.08|41.51|39.11|41.45|39.05|0
1718333700000|2024-06-14 02:55:00|41.51|39.11|41.48|39.08|41.51|39.11|41.45|39.05|0
1718334000000|2024-06-14 03:00:00|41.5|39.1|41.5|39.1|41.5|39.1|41.48|39.08|0
1718334300000|2024-06-14 03:05:00|41.49|39.09|41.48|39.08|41.5|39.1|41.45|39.05|0
1718334600000|2024-06-14 03:10:00|41.5|39.1|41.45|39.05|41.5|39.1|41.42|39.02|0
1718334900000|2024-06-14 03:15:00|41.43|39.03|41.45|39.05|41.45|39.05|41.42|39.02|0
1718335200000|2024-06-14 03:20:00|41.42|39.02|41.39|38.99|41.45|39.05|41.37|38.97|0
1718335500000|2024-06-14 03:25:00|41.38|38.98|41.42|39.02|41.42|39.02|41.37|38.97|0
1718335800000|2024-06-14 03:30:00|41.39|38.99|41.47|39.07|41.52|39.12|41.39|38.99|0
1718336100000|2024-06-14 03:35:00|41.5|39.1|41.41|39.01|41.5|39.1|41.39|38.99|0
1718336400000|2024-06-14 03:40:00|41.39|38.99|41.36|38.96|41.41|39.01|41.36|38.96|0
1718336700000|2024-06-14 03:45:00|41.39|38.99|41.39|38.99|41.39|38.99|41.36|38.96|0
1718337000000|2024-06-14 03:50:00|41.41|39.01|41.38|38.98|41.41|39.01|41.37|38.97|0
1718337300000|2024-06-14 03:55:00|41.36|38.96|41.38|38.98|41.38|38.98|41.36|38.96|0
1718337600000|2024-06-14 04:00:00|41.36|38.96|41.38|38.98|41.38|38.98|41.36|38.96|0
1718337900000|2024-06-14 04:05:00|41.41|39.01|41.43|39.03|41.43|39.03|41.41|39.01|0
1718338500000|2024-06-14 04:15:00|41.41|39.01|41.46|39.06|41.46|39.06|41.41|39.01|0
1718338800000|2024-06-14 04:20:00|41.48|39.08|41.48|39.08|41.51|39.11|41.48|39.08|0
1718339100000|2024-06-14 04:25:00|41.46|39.06|41.46|39.06|41.48|39.08|41.46|39.06|0
1718339400000|2024-06-14 04:30:00|41.47|39.07|41.59|39.19|41.59|39.19|41.47|39.07|0
1718339700000|2024-06-14 04:35:00|41.56|39.16|41.48|39.08|41.56|39.16|41.48|39.08|0
1718340000000|2024-06-14 04:40:00|41.45|39.05|41.5|39.1|41.51|39.11|41.43|39.03|0
1718340300000|2024-06-14 04:45:00|41.53|39.13|41.53|39.13|41.53|39.13|41.5|39.1|0
1718340600000|2024-06-14 04:50:00|41.5|39.1|41.5|39.1|41.53|39.13|41.5|39.1|0
1718340900000|2024-06-14 04:55:00|41.52|39.12|41.5|39.1|41.53|39.13|41.5|39.1|0
1718341200000|2024-06-14 05:00:00|41.47|39.07|41.42|39.02|41.5|39.1|41.42|39.02|0
1718341500000|2024-06-14 05:05:00|41.45|39.05|41.42|39.02|41.5|39.1|41.42|39.02|0
1718341800000|2024-06-14 05:10:00|41.39|38.99|41.52|39.12|41.55|39.15|41.39|38.99|0
1718342100000|2024-06-14 05:15:00|41.51|39.11|41.39|38.99|41.52|39.12|41.39|38.99|0
1718342400000|2024-06-14 05:20:00|41.36|38.96|41.44|39.04|41.44|39.04|41.36|38.96|0
1718342700000|2024-06-14 05:25:00|41.41|39.01|41.41|39.01|41.44|39.04|41.39|38.99|0
1718343000000|2024-06-14 05:30:00|41.39|38.99|41.36|38.96|41.39|38.99|41.33|38.93|0
1718343300000|2024-06-14 05:35:00|41.33|38.93|41.31|38.91|41.36|38.96|41.31|38.91|0
1718343600000|2024-06-14 05:40:00|41.33|38.93|41.33|38.93|41.38|38.98|41.29|38.89|0
1718343900000|2024-06-14 05:45:00|41.3|38.9|41.36|38.96|41.38|38.98|41.3|38.9|0
1718344200000|2024-06-14 05:50:00|41.38|38.98|41.3|38.9|41.41|39.01|41.3|38.9|0
1718344500000|2024-06-14 05:55:00|41.32|38.92|41.24|38.84|41.33|38.93|41.22|38.82|0
1718344800000|2024-06-14 06:00:00|41.22|38.82|41.38|38.98|41.41|39.01|41.22|38.82|0
1718345100000|2024-06-14 06:05:00|41.4|39|41.43|39.03|41.43|39.03|41.38|38.98|0
1718345400000|2024-06-14 06:10:00|41.42|39.02|41.38|38.98|41.43|39.03|41.35|38.95|0
1718345700000|2024-06-14 06:15:00|41.4|39|41.3|38.9|41.4|39|41.24|38.84|0
1718346000000|2024-06-14 06:20:00|41.32|38.92|41.19|38.79|41.34|38.94|41.16|38.76|0
1718346300000|2024-06-14 06:25:00|41.16|38.76|41.27|38.87|41.32|38.92|41.16|38.76|0
1718346600000|2024-06-14 06:30:00|41.29|38.89|41.58|39.18|42.1|39.7|41.27|38.87|0
1718346900000|2024-06-14 06:35:00|41.61|39.21|41.82|39.42|41.82|39.42|41.55|39.15|0
1718347200000|2024-06-14 06:40:00|41.87|39.47|41.91|39.51|41.92|39.52|41.79|39.39|0
1718347500000|2024-06-14 06:45:00|41.9|39.5|42.14|39.74|42.14|39.74|41.9|39.5|0
1718347800000|2024-06-14 06:50:00|42.16|39.76|42.08|39.68|42.24|39.84|42.05|39.65|0
1718348100000|2024-06-14 06:55:00|42.11|39.71|42.1|39.7|42.15|39.75|41.73|39.33|0
1718348400000|2024-06-14 07:00:00|42.05|39.65|42.07|39.67|42.13|39.73|41.97|39.57|0
1718348700000|2024-06-14 07:05:00|42.04|39.64|42.28|39.88|42.28|39.88|42.04|39.64|0
1718349000000|2024-06-14 07:10:00|42.26|39.86|42.63|40.23|42.63|40.23|42.2|39.8|0
1718349300000|2024-06-14 07:15:00|42.69|40.29|42.8|40.4|42.85|40.45|42.55|40.15|0
1718349600000|2024-06-14 07:20:00|42.77|40.37|42.55|40.15|42.77|40.37|42.42|40.02|0
1718349900000|2024-06-14 07:25:00|42.52|40.12|42.12|39.72|42.52|40.12|42.12|39.72|0
1718350200000|2024-06-14 07:30:00|42.09|39.69|41.98|39.58|42.14|39.74|41.93|39.53|0
1718350500000|2024-06-14 07:35:00|41.97|39.57|42.12|39.72|42.12|39.72|41.93|39.53|0
1718350800000|2024-06-14 07:40:00|42.14|39.74|42.14|39.74|42.25|39.85|42.06|39.66|0
1718351100000|2024-06-14 07:45:00|42.17|39.77|42.44|40.04|42.5|40.1|42.09|39.69|0
1718351400000|2024-06-14 07:50:00|42.46|40.06|42.33|39.93|42.46|40.06|42.22|39.82|0
1718351700000|2024-06-14 07:55:00|42.3|39.9|42.43|40.03|42.49|40.09|42.09|39.69|0
1718352000000|2024-06-14 08:00:00|42.41|40.01|42.76|40.36|42.79|40.39|42.16|39.76|0
1718352300000|2024-06-14 08:05:00|42.73|40.33|42.78|40.38|42.98|40.58|42.73|40.33|0
1718352600000|2024-06-14 08:10:00|42.81|40.41|42.48|40.08|42.87|40.47|42.43|40.03|0
1718352900000|2024-06-14 08:15:00|42.46|40.06|42.16|39.76|42.59|40.19|42.16|39.76|0
1718353200000|2024-06-14 08:20:00|42.21|39.81|42.76|40.36|42.79|40.39|42.2|39.8|0
1718353500000|2024-06-14 08:25:00|42.79|40.39|42.79|40.39|42.93|40.53|42.68|40.28|0
1718353800000|2024-06-14 08:30:00|42.76|40.36|42.73|40.33|42.84|40.44|42.49|40.09|0
1718354100000|2024-06-14 08:35:00|42.71|40.31|42.57|40.17|42.76|40.36|42.54|40.14|0
1718354400000|2024-06-14 08:40:00|42.54|40.14|42.65|40.25|42.73|40.33|42.46|40.06|0
1718354700000|2024-06-14 08:45:00|42.68|40.28|42.84|40.44|42.89|40.49|42.68|40.28|0
1718355000000|2024-06-14 08:50:00|42.81|40.41|42.92|40.52|42.97|40.57|42.7|40.3|0
1718355300000|2024-06-14 08:55:00|42.95|40.55|43.04|40.64|43.05|40.65|42.84|40.44|0
1718355600000|2024-06-14 09:00:00|43.03|40.63|42.89|40.49|43.08|40.68|42.83|40.43|0
1718355900000|2024-06-14 09:05:00|42.9|40.5|43.33|40.93|43.52|41.12|42.48|40.08|0
1718356200000|2024-06-14 09:10:00|43.31|40.91|43.31|40.91|43.42|41.02|43.2|40.8|0
1718356500000|2024-06-14 09:15:00|43.34|40.94|43.39|40.99|43.47|41.07|43.31|40.91|0
1718356800000|2024-06-14 09:20:00|43.36|40.96|43.25|40.85|43.36|40.96|43.11|40.71|0
1718357100000|2024-06-14 09:25:00|43.22|40.82|43.42|41.02|43.47|41.07|43.2|40.8|0
1718357400000|2024-06-14 09:30:00|43.44|41.04|43.77|41.37|43.79|41.39|43.42|41.02|0
1718357700000|2024-06-14 09:35:00|43.75|41.35|43.87|41.47|43.97|41.57|43.64|41.24|0
1718358000000|2024-06-14 09:40:00|43.91|41.51|44.22|41.82|44.22|41.82|43.91|41.51|0
1718358300000|2024-06-14 09:45:00|44.19|41.79|43.91|41.51|44.19|41.79|43.72|41.32|0
1718358600000|2024-06-14 09:50:00|43.94|41.54|44.39|41.99|44.45|42.05|43.38|40.98|0
1718358900000|2024-06-14 09:55:00|44.42|42.02|44.84|42.44|44.87|42.47|44.36|41.96|0
1718359200000|2024-06-14 10:00:00|44.87|42.47|46.95|44.55|46.98|44.58|44.79|42.39|0
1718359500000|2024-06-14 10:05:00|46.93|44.53|46.31|43.91|46.93|44.53|46.31|43.91|0
1718359800000|2024-06-14 10:10:00|46.37|43.97|47.02|44.14|47.07|44.19|46.2|43.59|0
1718360100000|2024-06-14 10:15:00|46.99|44.11|47.07|44.19|47.18|44.3|46.61|43.73|0
1718360400000|2024-06-14 10:20:00|47.04|44.16|47.17|44.29|47.45|44.57|46.84|43.96|0
1718360700000|2024-06-14 10:25:00|47.19|44.31|47.07|44.19|47.54|44.66|47.01|44.13|0
1718361000000|2024-06-14 10:30:00|47.04|44.16|46.78|43.9|47.04|44.16|46.69|43.81|0
1718361300000|2024-06-14 10:35:00|46.75|43.87|46.47|43.59|46.75|43.87|46.31|43.43|0
1718361600000|2024-06-14 10:40:00|46.43|43.55|46.21|43.33|46.43|43.55|46.01|43.13|0
1718361900000|2024-06-14 10:45:00|46.15|43.27|46.12|43.24|46.23|43.35|46.03|43.15|0
1718362200000|2024-06-14 10:50:00|46.13|43.25|46.09|43.21|46.17|43.29|46.03|43.15|0
1718362500000|2024-06-14 10:55:00|46.06|43.18|46.64|43.76|46.69|43.81|46.03|43.15|0
1718362800000|2024-06-14 11:00:00|46.61|43.73|46.93|44.05|47.07|44.19|46.46|43.58|0
1718363100000|2024-06-14 11:05:00|46.95|44.07|46.83|44.43|47.42|44.99|46.83|44.07|0
1718363400000|2024-06-14 11:10:00|46.77|44.37|46.48|44.08|46.8|44.4|46.33|43.93|0
1718363700000|2024-06-14 11:15:00|46.54|44.14|46.89|44.49|46.92|44.52|45.83|43.43|0
1718364000000|2024-06-14 11:20:00|46.86|44.46|46.28|43.88|46.89|44.49|46.25|43.85|0
1718364300000|2024-06-14 11:25:00|46.26|43.86|45.85|43.45|46.62|44.22|45.85|43.45|0
1718364600000|2024-06-14 11:30:00|45.88|43.48|45.56|43.16|45.94|43.54|45.51|43.11|0
1718364900000|2024-06-14 11:35:00|45.59|43.19|45.79|43.39|45.82|43.42|45.36|42.96|0
1718365200000|2024-06-14 11:40:00|45.82|43.42|45.79|43.39|45.91|43.51|45.63|43.23|0
1718365500000|2024-06-14 11:45:00|45.8|43.4|45.66|43.26|45.96|43.56|45.62|43.22|0
1718365800000|2024-06-14 11:50:00|45.67|43.27|45.7|43.3|45.9|43.5|45.67|43.27|0
1718366100000|2024-06-14 11:55:00|45.73|43.33|46.1|43.7|46.26|43.86|45.69|43.29|0
1718366400000|2024-06-14 12:00:00|46.04|43.64|46.1|43.7|46.22|43.82|45.99|43.59|0
1718366700000|2024-06-14 12:05:00|46.12|43.72|46.04|43.64|46.16|43.76|45.78|43.38|0
1718367000000|2024-06-14 12:10:00|46.06|43.66|46.07|43.67|46.27|43.87|45.81|43.41|0
1718367300000|2024-06-14 12:15:00|46.04|43.64|45.72|43.32|46.13|43.73|45.72|43.32|0
1718367600000|2024-06-14 12:20:00|45.74|43.34|45.29|42.89|45.78|43.38|45.29|42.89|0
1718367900000|2024-06-14 12:25:00|45.31|42.91|46.02|43.62|46.17|43.77|45.24|42.84|0
1718368200000|2024-06-14 12:30:00|46.07|43.67|46.12|43.72|46.32|43.92|45.75|43.35|0
1718368500000|2024-06-14 12:35:00|46.15|43.75|45.98|43.58|46.29|43.89|45.72|43.32|0
1718368800000|2024-06-14 12:40:00|45.95|43.55|46|43.6|46.21|43.81|45.89|43.49|0
1718369100000|2024-06-14 12:45:00|45.98|43.58|46.2|43.8|46.2|43.8|45.75|43.35|0
1718369400000|2024-06-14 12:50:00|46.18|43.78|46.26|43.86|46.32|43.92|46.06|43.66|0
1718369700000|2024-06-14 12:55:00|46.29|43.89|46.11|43.71|46.32|43.92|46.09|43.69|0
1718370000000|2024-06-14 13:00:00|46.14|43.74|46.29|43.89|46.34|43.94|46.11|43.71|0
1718370300000|2024-06-14 13:05:00|46.26|43.86|46.31|43.91|46.34|43.94|46.11|43.71|0
1718370600000|2024-06-14 13:10:00|46.34|43.94|46.25|43.85|46.37|43.97|46.11|43.71|0
1718370900000|2024-06-14 13:15:00|46.24|43.84|46.14|43.74|46.28|43.88|46.11|43.71|0
1718371200000|2024-06-14 13:20:00|46.11|43.71|45.99|43.59|46.11|43.71|45.71|43.31|0
1718371500000|2024-06-14 13:25:00|45.98|43.58|45.65|43.25|45.99|43.59|45.65|43.25|0
1718371800000|2024-06-14 13:30:00|45.62|43.22|44.6|42.2|45.88|43.48|44.57|42.17|0
1718372100000|2024-06-14 13:35:00|44.57|42.17|44.15|41.75|44.71|42.31|44.15|41.75|0
1718372400000|2024-06-14 13:40:00|44.12|41.72|44.37|41.97|44.51|42.11|44.07|41.67|0
1718372700000|2024-06-14 13:45:00|44.34|41.94|44.29|41.89|44.4|42|44.12|41.72|0
1718373000000|2024-06-14 13:50:00|44.34|41.94|44.4|42|44.62|42.22|44.26|41.86|0
1718373300000|2024-06-14 13:55:00|44.42|42.02|44.24|41.84|44.56|42.16|44.19|41.79|0
1718373600000|2024-06-14 14:00:00|44.92|42.52|45.27|42.87|45.38|42.98|44.49|42.09|0
1718373900000|2024-06-14 14:05:00|45.24|42.84|45.44|43.04|45.55|43.15|44.84|42.44|0
1718374200000|2024-06-14 14:10:00|45.41|43.01|45.71|43.31|45.95|43.55|44.94|42.54|0
1718374500000|2024-06-14 14:15:00|45.62|43.22|44.94|42.54|45.62|43.22|44.85|42.45|0
1718374800000|2024-06-14 14:20:00|44.99|42.59|44.49|42.09|45.08|42.68|44.49|42.09|0
1718375100000|2024-06-14 14:25:00|44.51|42.11|44.88|42.48|45.05|42.65|44.51|42.11|0
1718375400000|2024-06-14 14:30:00|44.91|42.51|45.36|42.96|45.59|43.19|44.84|42.44|0
1718375700000|2024-06-14 14:35:00|45.39|42.99|45.9|43.5|46.02|43.62|45.33|42.93|0
1718376000000|2024-06-14 14:40:00|45.96|43.56|46.07|43.67|46.36|43.96|45.59|43.19|0
1718376300000|2024-06-14 14:45:00|46.04|43.64|45.81|43.41|46.21|43.81|45.67|43.27|0
1718376600000|2024-06-14 14:50:00|45.84|43.44|45.4|43|46.21|43.81|45.24|42.84|0
1718376900000|2024-06-14 14:55:00|45.38|42.98|45.38|42.98|45.64|43.24|45.36|42.96|0
1718377200000|2024-06-14 15:00:00|45.41|43.01|45.38|42.98|45.75|43.35|45.18|42.78|0
1718377500000|2024-06-14 15:05:00|45.35|42.95|45.89|43.49|45.98|43.58|45.35|42.95|0
1718377800000|2024-06-14 15:10:00|45.86|43.46|45.29|42.89|45.86|43.46|45.18|42.78|0
1718378100000|2024-06-14 15:15:00|45.32|42.92|45.26|42.86|45.69|43.29|45.24|42.84|0
1718378400000|2024-06-14 15:20:00|45.29|42.89|45.15|42.75|45.49|43.09|45.01|42.61|0
1718378700000|2024-06-14 15:25:00|45.12|42.72|45.35|42.95|45.44|43.04|45.09|42.69|0
1718379000000|2024-06-14 15:30:00|45.33|42.93|45.3|42.9|45.35|42.95|44.99|42.59|0
1718379300000|2024-06-14 15:35:00|45.24|42.84|45.47|43.07|45.52|43.12|45.16|42.76|0
1718379600000|2024-06-14 15:40:00|45.49|43.09|46.09|43.69|46.15|43.75|45.41|43.01|0
1718379900000|2024-06-14 15:45:00|46.01|43.61|46.41|44.01|46.49|44.09|45.98|43.58|0
1718380200000|2024-06-14 15:50:00|46.46|44.06|46|43.6|46.7|44.3|45.97|43.57|0
1718380500000|2024-06-14 15:55:00|45.97|43.57|45.38|42.98|45.97|43.57|45.38|42.98|0
1718380800000|2024-06-14 16:00:00|45.4|43|45.54|43.14|45.74|43.34|45.4|43|0
1718381100000|2024-06-14 16:05:00|45.52|43.12|45.4|43|45.6|43.2|45.32|42.92|0
1718381400000|2024-06-14 16:10:00|45.37|42.97|45.12|42.72|45.37|42.97|44.89|42.49|0
1718381700000|2024-06-14 16:15:00|45.06|42.66|45.51|43.11|45.63|43.23|45|42.6|0
1718382000000|2024-06-14 16:20:00|45.48|43.08|45.37|42.97|45.48|43.08|45.23|42.83|0
1718382300000|2024-06-14 16:25:00|45.43|43.03|45.71|43.31|45.74|43.34|45.37|42.97|0
1718382600000|2024-06-14 16:30:00|45.74|43.34|45.62|43.22|45.91|43.51|45.62|43.22|0
1718382900000|2024-06-14 16:35:00|45.59|43.19|45.05|42.65|45.59|43.19|45.05|42.65|0
1718383200000|2024-06-14 16:40:00|45.08|42.68|45.02|42.62|45.39|42.99|45.02|42.62|0
1718383500000|2024-06-14 16:45:00|45|42.6|45.08|42.68|45.31|42.91|44.94|42.54|0
1718383800000|2024-06-14 16:50:00|45.05|42.65|45.22|42.82|45.33|42.93|44.83|42.43|0
1718384100000|2024-06-14 16:55:00|45.25|42.85|44.94|42.54|45.25|42.85|44.88|42.48|0
1718384400000|2024-06-14 17:00:00|44.91|42.51|45.02|42.62|45.05|42.65|44.71|42.31|0
1718384700000|2024-06-14 17:05:00|45.05|42.65|44.63|42.23|45.05|42.65|44.51|42.11|0
1718385000000|2024-06-14 17:10:00|44.6|42.2|44.51|42.11|44.77|42.37|44.49|42.09|0
1718385300000|2024-06-14 17:15:00|44.54|42.14|44.62|42.22|44.71|42.31|44.26|41.86|0
1718385600000|2024-06-14 17:20:00|44.57|42.17|44.71|42.31|44.79|42.39|44.26|41.86|0
1718385900000|2024-06-14 17:25:00|44.68|42.28|44.57|42.17|44.79|42.39|44.34|41.94|0
1718386200000|2024-06-14 17:30:00|44.62|42.22|44.37|41.97|44.65|42.25|44.34|41.94|0
1718386500000|2024-06-14 17:35:00|44.4|42|44.37|41.97|44.51|42.11|44.28|41.88|0
1718386800000|2024-06-14 17:40:00|44.42|42.02|44.7|42.3|44.9|42.5|44.4|42|0
1718387100000|2024-06-14 17:45:00|44.67|42.27|44.78|42.38|44.81|42.41|44.48|42.08|0
1718387400000|2024-06-14 17:50:00|44.76|42.36|44.64|42.24|44.89|42.49|44.53|42.13|0
1718387700000|2024-06-14 17:55:00|44.61|42.21|44.92|42.52|45.2|42.8|44.53|42.13|0
1718388000000|2024-06-14 18:00:00|44.95|42.55|45.05|42.65|45.46|43.06|44.92|42.52|0
1718388300000|2024-06-14 18:05:00|45|42.6|45.31|42.91|45.43|43.03|44.72|42.32|0
1718388600000|2024-06-14 18:10:00|45.26|42.86|45.31|42.91|45.34|42.94|45.06|42.66|0
1718388900000|2024-06-14 18:15:00|45.34|42.94|45|42.6|45.62|43.22|44.97|42.57|0
1718389200000|2024-06-14 18:20:00|44.94|42.54|44.66|42.26|45.11|42.71|44.61|42.21|0
1718389500000|2024-06-14 18:25:00|44.63|42.23|44.83|42.43|44.86|42.46|44.47|42.07|0
1718389800000|2024-06-14 18:30:00|44.8|42.4|44.88|42.48|45.02|42.62|44.77|42.37|0
1718390100000|2024-06-14 18:35:00|44.91|42.51|44.99|42.59|45.14|42.74|44.86|42.46|0
1718390400000|2024-06-14 18:40:00|45.01|42.61|44.94|42.54|45.39|42.99|44.94|42.54|0
1718390700000|2024-06-14 18:45:00|44.91|42.51|44.85|42.45|45.05|42.65|44.71|42.31|0
1718391000000|2024-06-14 18:50:00|44.88|42.48|44.35|41.95|44.88|42.48|44.32|41.92|0
1718391300000|2024-06-14 18:55:00|44.32|41.92|44.57|42.17|45.02|42.62|44.32|41.92|0
1718391600000|2024-06-14 19:00:00|44.62|42.22|44.35|41.95|44.82|42.42|44.32|41.92|0
1718391900000|2024-06-14 19:05:00|44.43|42.03|44.43|42.03|44.59|42.19|44.34|41.94|0
1718392200000|2024-06-14 19:10:00|44.46|42.06|44.62|42.22|44.73|42.33|44.4|42|0
1718392500000|2024-06-14 19:15:00|44.65|42.25|44.42|42.02|44.7|42.3|44.37|41.97|0
1718392800000|2024-06-14 19:20:00|44.45|42.05|44.28|41.88|44.56|42.16|44.23|41.83|0
1718393100000|2024-06-14 19:25:00|44.26|41.86|44.28|41.88|44.51|42.11|44.26|41.86|0
1718393400000|2024-06-14 19:30:00|44.34|41.94|44.37|41.97|44.56|42.16|44.3|41.9|0
1718393700000|2024-06-14 19:35:00|44.39|41.99|44.36|41.96|44.39|41.99|44.12|41.72|0
1718394000000|2024-06-14 19:40:00|44.39|41.99|44.72|42.32|44.75|42.35|44.34|41.94|0
1718394300000|2024-06-14 19:45:00|44.75|42.35|44.7|42.3|44.78|42.38|44.5|42.1|0
1718394600000|2024-06-14 19:50:00|44.64|42.24|44.69|42.29|44.78|42.38|44.58|42.18|0
1718394900000|2024-06-14 19:55:00|44.67|42.27|43.81|41.41|44.75|42.35|43.81|41.41|0
1718395200000|2024-06-14 20:00:00|43.92|41.52|43.97|41.57|44|41.6|43.83|41.43|0
1718395500000|2024-06-14 20:05:00|44|41.6|44.19|41.79|44.22|41.82|43.94|41.54|0
1718395800000|2024-06-14 20:10:00|44.22|41.82|44.16|41.76|44.25|41.85|44.08|41.68|0
1718583600000|2024-06-17 00:20:00|45.04|42.64|45.04|42.64|45.04|42.64|44.98|42.58|0
1718583900000|2024-06-17 00:25:00|45.05|42.65|44.95|42.55|45.07|42.67|44.95|42.55|0
1718584200000|2024-06-17 00:30:00|44.98|42.58|44.93|42.53|44.98|42.58|44.9|42.5|0
1718584500000|2024-06-17 00:35:00|44.9|42.5|45.01|42.61|45.01|42.61|44.87|42.47|0
1718584800000|2024-06-17 00:40:00|44.99|42.59|45.06|42.66|45.06|42.66|44.95|42.55|0
1718585100000|2024-06-17 00:45:00|45.03|42.63|45.03|42.63|45.09|42.69|45.02|42.62|0
1718585400000|2024-06-17 00:50:00|45.06|42.66|44.98|42.58|45.09|42.69|44.95|42.55|0
1718585700000|2024-06-17 00:55:00|45.03|42.63|45.11|42.71|45.11|42.71|45|42.6|0
1718586000000|2024-06-17 01:00:00|45.14|42.74|45.36|42.96|45.36|42.96|45.14|42.74|0
1718586300000|2024-06-17 01:05:00|45.34|42.94|45.34|42.94|45.42|43.02|45.31|42.91|0
1718586600000|2024-06-17 01:10:00|45.31|42.91|45.45|43.05|45.47|43.07|45.31|42.91|0
1718586900000|2024-06-17 01:15:00|45.47|43.07|45.39|42.99|45.5|43.1|45.39|42.99|0
1718587200000|2024-06-17 01:20:00|45.37|42.97|45.42|43.02|45.44|43.04|45.36|42.96|0
1718587500000|2024-06-17 01:25:00|45.44|43.04|45.43|43.03|45.44|43.04|45.39|42.99|0
1718587800000|2024-06-17 01:30:00|45.41|43.01|45.33|42.93|45.44|43.04|45.3|42.9|0
1718588100000|2024-06-17 01:35:00|45.3|42.9|45.27|42.87|45.33|42.93|45.21|42.81|0
1718588400000|2024-06-17 01:40:00|45.26|42.86|45.3|42.9|45.33|42.93|45.21|42.81|0
1718588700000|2024-06-17 01:45:00|45.27|42.87|45.21|42.81|45.27|42.87|45.18|42.78|0
1718589000000|2024-06-17 01:50:00|45.24|42.84|45.23|42.83|45.3|42.9|45.21|42.81|0
1718589300000|2024-06-17 01:55:00|45.24|42.84|45.14|42.74|45.25|42.85|45.13|42.73|0
1718589600000|2024-06-17 02:00:00|45.18|42.78|45.1|42.7|45.21|42.81|45.01|42.61|0
1718589900000|2024-06-17 02:05:00|45.08|42.68|45.15|42.75|45.15|42.75|45.04|42.64|0
1718590200000|2024-06-17 02:10:00|45.12|42.72|45.07|42.67|45.23|42.83|45.07|42.67|0
1718590500000|2024-06-17 02:15:00|45.08|42.68|45.12|42.72|45.15|42.75|45.04|42.64|0
1718590800000|2024-06-17 02:20:00|45.09|42.69|45.23|42.83|45.23|42.83|45.09|42.69|0
1718591100000|2024-06-17 02:25:00|45.2|42.8|45.31|42.91|45.34|42.94|45.2|42.8|0
1718591400000|2024-06-17 02:30:00|45.29|42.89|45.23|42.83|45.29|42.89|45.2|42.8|0
1718591700000|2024-06-17 02:35:00|45.21|42.81|45.09|42.69|45.23|42.83|45.07|42.67|0
1718592000000|2024-06-17 02:40:00|45.06|42.66|45.14|42.74|45.18|42.78|45.06|42.66|0
1718592300000|2024-06-17 02:45:00|45.13|42.73|45.17|42.77|45.18|42.78|45.11|42.71|0
1718592600000|2024-06-17 02:50:00|45.22|42.82|45.22|42.82|45.28|42.88|45.22|42.82|0
1718592900000|2024-06-17 02:55:00|45.19|42.79|45.28|42.88|45.33|42.93|45.19|42.79|0
1718593200000|2024-06-17 03:00:00|45.25|42.85|45.19|42.79|45.28|42.88|45.19|42.79|0
1718593500000|2024-06-17 03:05:00|45.22|42.82|45.16|42.76|45.22|42.82|45.13|42.73|0
1718593800000|2024-06-17 03:10:00|45.13|42.73|45.16|42.76|45.22|42.82|45.13|42.73|0
1718594100000|2024-06-17 03:15:00|45.15|42.75|45.1|42.7|45.16|42.76|45.1|42.7|0
1718594400000|2024-06-17 03:20:00|45.12|42.72|45.16|42.76|45.16|42.76|45.1|42.7|0
1718594700000|2024-06-17 03:25:00|45.13|42.73|45.13|42.73|45.16|42.76|45.1|42.7|0
1718595000000|2024-06-17 03:30:00|45.1|42.7|45.1|42.7|45.1|42.7|45.04|42.64|0
1718595300000|2024-06-17 03:35:00|45.13|42.73|45.13|42.73|45.16|42.76|45.1|42.7|0
1718595600000|2024-06-17 03:40:00|45.15|42.75|45.13|42.73|45.18|42.78|45.13|42.73|0
1718595900000|2024-06-17 03:45:00|45.12|42.72|45.07|42.67|45.12|42.72|45.01|42.61|0
1718596200000|2024-06-17 03:50:00|45.1|42.7|45.12|42.72|45.15|42.75|45.07|42.67|0
1718596500000|2024-06-17 03:55:00|45.15|42.75|45.12|42.72|45.15|42.75|45.09|42.69|0
1718596800000|2024-06-17 04:00:00|45.09|42.69|45.01|42.61|45.09|42.69|45.01|42.61|0
1718597100000|2024-06-17 04:05:00|45.04|42.64|45.06|42.66|45.06|42.66|44.98|42.58|0
1718597400000|2024-06-17 04:10:00|45.09|42.69|45.09|42.69|45.09|42.69|45.03|42.63|0
1718597700000|2024-06-17 04:15:00|45.06|42.66|45.06|42.66|45.12|42.72|45.06|42.66|0
1718598000000|2024-06-17 04:20:00|45.03|42.63|45.06|42.66|45.06|42.66|45.03|42.63|0
1718598300000|2024-06-17 04:25:00|45.1|42.7|45.11|42.71|45.14|42.74|45.09|42.69|0
1718598600000|2024-06-17 04:30:00|45.14|42.74|45.17|42.77|45.25|42.85|45.14|42.74|0
1718598900000|2024-06-17 04:35:00|45.18|42.78|45.17|42.77|45.2|42.8|45.14|42.74|0
1718599200000|2024-06-17 04:40:00|45.14|42.74|45.16|42.76|45.17|42.77|45.14|42.74|0
1718599800000|2024-06-17 04:50:00|45.19|42.79|45.25|42.85|45.25|42.85|45.16|42.76|0
1718600100000|2024-06-17 04:55:00|45.27|42.87|45.27|42.87|45.3|42.9|45.25|42.85|0
1718600400000|2024-06-17 05:00:00|45.3|42.9|45.31|42.91|45.33|42.93|45.26|42.86|0
1718600700000|2024-06-17 05:05:00|45.33|42.93|45.27|42.87|45.35|42.95|45.27|42.87|0
1718601000000|2024-06-17 05:10:00|45.24|42.84|45.21|42.81|45.27|42.87|45.18|42.78|0
1718601300000|2024-06-17 05:15:00|45.2|42.8|45.16|42.76|45.2|42.8|45.1|42.7|0
1718601600000|2024-06-17 05:20:00|45.18|42.78|45.15|42.75|45.18|42.78|45.13|42.73|0
1718601900000|2024-06-17 05:25:00|45.13|42.73|45.1|42.7|45.15|42.75|45.1|42.7|0
1718602200000|2024-06-17 05:30:00|45.11|42.71|44.96|42.56|45.12|42.72|44.93|42.53|0
1718602500000|2024-06-17 05:35:00|44.98|42.58|44.87|42.47|44.98|42.58|44.82|42.42|0
1718602800000|2024-06-17 05:40:00|44.9|42.5|44.9|42.5|44.95|42.55|44.87|42.47|0
1718603100000|2024-06-17 05:45:00|44.87|42.47|44.92|42.52|44.92|42.52|44.81|42.41|0
1718603400000|2024-06-17 05:50:00|44.9|42.5|44.95|42.55|45.02|42.62|44.9|42.5|0
1718603700000|2024-06-17 05:55:00|44.98|42.58|44.92|42.52|45.06|42.66|44.92|42.52|0
1718604000000|2024-06-17 06:00:00|44.89|42.49|45.27|42.87|45.45|43.05|44.89|42.49|0
1718604300000|2024-06-17 06:05:00|45.28|42.88|45.42|43.02|45.51|43.11|45.2|42.8|0
1718604600000|2024-06-17 06:10:00|45.45|43.05|45.28|42.88|45.48|43.08|45.25|42.85|0
1718604900000|2024-06-17 06:15:00|45.25|42.85|45.36|42.96|45.42|43.02|45.2|42.8|0
1718605200000|2024-06-17 06:20:00|45.39|42.99|44.96|42.56|45.45|43.05|44.89|42.49|0
1718605500000|2024-06-17 06:25:00|44.94|42.54|45.02|42.62|45.08|42.68|44.91|42.51|0
1718605800000|2024-06-17 06:30:00|45.01|42.61|44.91|42.51|45.07|42.67|44.86|42.46|0
1718606100000|2024-06-17 06:35:00|44.88|42.48|44.61|42.21|44.95|42.55|44.61|42.21|0
1718606400000|2024-06-17 06:40:00|44.63|42.23|44.8|42.4|44.85|42.45|44.63|42.23|0
1718606700000|2024-06-17 06:45:00|44.84|42.44|44.8|42.4|44.87|42.47|44.69|42.29|0
1718607000000|2024-06-17 06:50:00|44.78|42.38|45.11|42.71|45.98|43.58|44.74|42.34|0
1718607300000|2024-06-17 06:55:00|45.09|42.69|45.19|42.79|45.19|42.79|45.04|42.64|0
1718607600000|2024-06-17 07:00:00|45.16|42.76|45.08|42.68|45.3|42.9|45.02|42.62|0
1718607900000|2024-06-17 07:05:00|45.05|42.65|44.88|42.48|45.08|42.68|44.82|42.42|0
1718608200000|2024-06-17 07:10:00|44.91|42.51|44.84|42.44|45.05|42.65|44.82|42.42|0
1718608500000|2024-06-17 07:15:00|44.82|42.42|44.63|42.23|44.91|42.51|44.6|42.2|0
1718608800000|2024-06-17 07:20:00|44.6|42.2|44.76|42.36|44.82|42.42|44.6|42.2|0
1718609100000|2024-06-17 07:25:00|44.81|42.41|44.76|42.36|44.93|42.53|44.71|42.31|0
1718609400000|2024-06-17 07:30:00|44.74|42.34|44.76|42.36|44.76|42.36|44.57|42.17|0
1718609700000|2024-06-17 07:35:00|44.79|42.39|45.02|42.62|45.07|42.67|44.75|42.35|0
1718610000000|2024-06-17 07:40:00|45.04|42.64|45.09|42.69|45.12|42.72|44.97|42.57|0
1718610300000|2024-06-17 07:45:00|45.12|42.72|44.98|42.58|45.12|42.72|44.92|42.52|0
1718610600000|2024-06-17 07:50:00|45.01|42.61|45.1|42.7|45.13|42.73|45.01|42.61|0
1718610900000|2024-06-17 07:55:00|45.09|42.69|45.05|42.65|45.17|42.77|45.03|42.63|0
1718611200000|2024-06-17 08:00:00|45.12|42.72|45.14|42.74|45.2|42.8|44.95|42.55|0
1718611500000|2024-06-17 08:05:00|45.11|42.71|44.84|42.44|45.23|42.83|44.78|42.38|0
1718611800000|2024-06-17 08:10:00|44.81|42.41|44.72|42.32|44.86|42.46|44.67|42.27|0
1718612100000|2024-06-17 08:15:00|44.75|42.35|44.61|42.21|44.81|42.41|44.58|42.18|0
1718612400000|2024-06-17 08:20:00|44.63|42.23|44.94|42.54|44.97|42.57|44.61|42.21|0
1718612700000|2024-06-17 08:25:00|45|42.6|45.19|42.79|45.22|42.82|44.94|42.54|0
1718613000000|2024-06-17 08:30:00|45.16|42.76|45.7|43.3|45.78|43.38|45.16|42.76|0
1718613300000|2024-06-17 08:35:00|45.67|43.27|45.72|43.32|45.78|43.38|45.58|43.18|0
1718613600000|2024-06-17 08:40:00|45.75|43.35|45.86|43.46|46.03|43.63|45.75|43.35|0
1718613900000|2024-06-17 08:45:00|45.89|43.49|45.75|43.35|46|43.6|45.69|43.29|0
1718614200000|2024-06-17 08:50:00|45.72|43.32|45.72|43.32|45.8|43.4|45.66|43.26|0
1718614500000|2024-06-17 08:55:00|45.7|43.3|45.74|43.34|45.8|43.4|45.69|43.29|0
1718614800000|2024-06-17 09:00:00|45.77|43.37|45.46|43.06|45.83|43.43|45.46|43.06|0
1718615100000|2024-06-17 09:05:00|45.57|43.17|45.8|43.4|45.88|43.48|45.49|43.09|0
1718615400000|2024-06-17 09:10:00|45.77|43.37|45.71|43.31|45.8|43.4|45.6|43.2|0
1718615700000|2024-06-17 09:15:00|45.74|43.34|45.71|43.31|45.77|43.37|45.65|43.25|0
1718616000000|2024-06-17 09:20:00|45.74|43.34|45.64|43.24|45.75|43.35|45.61|43.21|0
1718616300000|2024-06-17 09:25:00|45.63|43.23|45.61|43.21|45.68|43.28|45.51|43.11|0
1718616600000|2024-06-17 09:30:00|45.62|43.22|45.54|43.14|45.62|43.22|45.51|43.11|0
1718616900000|2024-06-17 09:35:00|45.57|43.17|45.59|43.19|45.67|43.27|45.51|43.11|0
1718617200000|2024-06-17 09:40:00|45.58|43.18|45.61|43.21|45.64|43.24|45.54|43.14|0
1718617500000|2024-06-17 09:45:00|45.62|43.22|45.59|43.19|45.65|43.25|45.53|43.13|0
1718617800000|2024-06-17 09:50:00|45.62|43.22|45.56|43.16|45.62|43.22|45.53|43.13|0
1718618100000|2024-06-17 09:55:00|45.55|43.15|45.62|43.22|45.64|43.24|45.48|43.08|0
1718618400000|2024-06-17 10:00:00|45.59|43.19|45.84|43.44|45.84|43.44|45.52|43.12|0
1718618700000|2024-06-17 10:05:00|45.87|43.47|45.98|43.58|46.04|43.64|45.84|43.44|0
1718619000000|2024-06-17 10:10:00|45.97|43.57|45.94|43.54|46.07|43.67|45.92|43.52|0
1718619300000|2024-06-17 10:15:00|45.95|43.55|46.23|43.83|46.23|43.83|45.92|43.52|0
1718619600000|2024-06-17 10:20:00|46.26|43.86|46.18|43.78|46.29|43.89|46.16|43.76|0
1718619900000|2024-06-17 10:25:00|46.15|43.75|46.26|43.86|46.26|43.86|46.12|43.72|0
1718620200000|2024-06-17 10:30:00|46.23|43.83|46.06|43.66|46.29|43.89|46.03|43.63|0
1718620500000|2024-06-17 10:35:00|46.07|43.67|46.06|43.66|46.09|43.69|45.92|43.52|0
1718620800000|2024-06-17 10:40:00|46.03|43.63|45.89|43.49|46.06|43.66|45.89|43.49|0
1718621100000|2024-06-17 10:45:00|45.91|43.51|45.88|43.48|45.94|43.54|45.77|43.37|0
1718621400000|2024-06-17 10:50:00|45.86|43.46|45.88|43.48|45.91|43.51|45.84|43.44|0
1718621700000|2024-06-17 10:55:00|45.91|43.51|45.77|43.37|46|43.6|45.77|43.37|0
1718622000000|2024-06-17 11:00:00|45.74|43.34|45.57|43.17|45.74|43.34|45.57|43.17|0
1718622300000|2024-06-17 11:05:00|45.56|43.16|45.6|43.2|45.6|43.2|45.53|43.13|0
1718622600000|2024-06-17 11:10:00|45.57|43.17|45.57|43.17|45.62|43.22|45.57|43.17|0
1718622900000|2024-06-17 11:15:00|45.6|43.2|45.51|43.11|45.6|43.2|45.51|43.11|0
1718623200000|2024-06-17 11:20:00|45.54|43.14|45.06|42.66|45.59|43.19|44.95|42.55|0
1718623500000|2024-06-17 11:25:00|45.07|42.67|44.89|42.49|45.09|42.69|44.83|42.43|0
1718623800000|2024-06-17 11:30:00|44.86|42.46|45.03|42.63|45.06|42.66|44.86|42.46|0
1718624100000|2024-06-17 11:35:00|45.04|42.64|44.92|42.52|45.2|42.8|44.92|42.52|0
1718624400000|2024-06-17 11:40:00|44.89|42.49|45.03|42.63|45.03|42.63|44.89|42.49|0
1718624700000|2024-06-17 11:45:00|45|42.6|45.01|42.61|45.05|42.65|44.88|42.48|0
1718625000000|2024-06-17 11:50:00|45.02|42.62|45.05|42.65|45.08|42.68|44.94|42.54|0
1718625300000|2024-06-17 11:55:00|45.08|42.68|44.99|42.59|45.08|42.68|44.94|42.54|0
1718625600000|2024-06-17 12:00:00|45.02|42.62|45.16|42.76|45.22|42.82|44.92|42.52|0
1718625900000|2024-06-17 12:05:00|45.13|42.73|44.82|42.42|45.16|42.76|44.77|42.37|0
1718626200000|2024-06-17 12:10:00|44.81|42.41|44.85|42.45|44.91|42.51|44.77|42.37|0
1718626500000|2024-06-17 12:15:00|44.91|42.51|45.02|42.62|45.1|42.7|44.84|42.44|0
1718626800000|2024-06-17 12:20:00|44.99|42.59|45.01|42.61|45.04|42.64|44.9|42.5|0
1718627100000|2024-06-17 12:25:00|44.99|42.59|45.17|42.77|45.17|42.77|44.93|42.53|0
1718627400000|2024-06-17 12:30:00|45.18|42.78|45.38|42.98|45.4|43|45.15|42.75|0
1718627700000|2024-06-17 12:35:00|45.35|42.95|45.68|43.28|45.71|43.31|45.35|42.95|0
1718628000000|2024-06-17 12:40:00|45.74|43.34|45.46|43.06|45.74|43.34|45.42|43.02|0
1718628300000|2024-06-17 12:45:00|45.49|43.09|45.54|43.14|45.54|43.14|45.26|42.86|0
1718628600000|2024-06-17 12:50:00|45.57|43.17|45.54|43.14|45.71|43.31|45.43|43.03|0
1718628900000|2024-06-17 12:55:00|45.51|43.11|45.43|43.03|45.65|43.25|45.37|42.97|0
1718629200000|2024-06-17 13:00:00|45.4|43|45.2|42.8|45.65|43.25|45.09|42.69|0
1718629500000|2024-06-17 13:05:00|45.23|42.83|45.17|42.77|45.23|42.83|45.09|42.69|0
1718629800000|2024-06-17 13:10:00|45.2|42.8|45.17|42.77|45.23|42.83|45.06|42.66|0
1718630100000|2024-06-17 13:15:00|45.15|42.75|45.19|42.79|45.25|42.85|45.08|42.68|0
1718630400000|2024-06-17 13:20:00|45.17|42.77|45.17|42.77|45.22|42.82|45.14|42.74|0
1718630700000|2024-06-17 13:25:00|45.19|42.79|45.25|42.85|45.28|42.88|45.16|42.76|0
1718631000000|2024-06-17 13:30:00|45.28|42.88|45.11|42.71|45.7|43.3|45.05|42.65|0
1718631300000|2024-06-17 13:35:00|45.08|42.68|45.2|42.8|45.22|42.82|44.99|42.59|0
1718631600000|2024-06-17 13:40:00|45.22|42.82|45.16|42.76|45.39|42.99|44.96|42.56|0
1718631900000|2024-06-17 13:45:00|45.13|42.73|45.75|43.35|45.78|43.38|44.82|42.42|0
1718632200000|2024-06-17 13:50:00|45.69|43.29|45.49|43.09|45.75|43.35|45.35|42.95|0
1718632500000|2024-06-17 13:55:00|45.47|43.07|45.27|42.87|45.72|43.32|45.07|42.67|0
1718632800000|2024-06-17 14:00:00|45.21|42.81|45.13|42.73|45.46|43.06|45.1|42.7|0
1718633100000|2024-06-17 14:05:00|45.15|42.75|44.73|42.33|45.18|42.78|44.73|42.33|0
1718633400000|2024-06-17 14:10:00|44.71|42.31|44.79|42.39|44.84|42.44|44.51|42.11|0
1718633700000|2024-06-17 14:15:00|44.76|42.36|44.48|42.08|44.82|42.42|44.37|41.97|0
1718634000000|2024-06-17 14:20:00|44.45|42.05|44.76|42.36|44.93|42.53|44.45|42.05|0
1718634300000|2024-06-17 14:25:00|44.81|42.41|45.01|42.61|45.23|42.83|44.79|42.39|0
1718634600000|2024-06-17 14:30:00|44.98|42.58|44.73|42.33|45.09|42.69|44.59|42.19|0
1718634900000|2024-06-17 14:35:00|44.75|42.35|44.66|42.26|44.75|42.35|44.48|42.08|0
1718635200000|2024-06-17 14:40:00|44.67|42.27|44.56|42.16|44.86|42.46|44.42|42.02|0
1718635500000|2024-06-17 14:45:00|44.53|42.13|44.61|42.21|44.61|42.21|44.42|42.02|0
1718635800000|2024-06-17 14:50:00|44.58|42.18|44.61|42.21|44.79|42.39|44.5|42.1|0
1718636100000|2024-06-17 14:55:00|44.6|42.2|44.31|41.91|45.17|42.77|44.22|41.82|0
1718636400000|2024-06-17 15:00:00|44.28|41.88|43.89|41.49|44.28|41.88|43.87|41.47|0
1718636700000|2024-06-17 15:05:00|43.87|41.47|43.67|41.27|43.91|41.51|43.59|41.19|0
1718637000000|2024-06-17 15:10:00|43.65|41.25|43.58|41.18|43.84|41.44|43.54|41.14|0
1718637300000|2024-06-17 15:15:00|43.56|41.16|43.32|40.92|43.56|41.16|43.26|40.86|0
1718637600000|2024-06-17 15:20:00|43.34|40.94|43.13|40.73|43.45|41.05|43.13|40.73|0
1718637900000|2024-06-17 15:25:00|43.15|40.75|43.32|40.92|43.42|41.02|43.15|40.75|0
1718638200000|2024-06-17 15:30:00|43.29|40.89|44.28|41.88|44.3|41.9|43.23|40.83|0
1718638500000|2024-06-17 15:35:00|44.26|41.86|44.33|41.93|44.44|42.04|44.22|41.82|0
1718638800000|2024-06-17 15:40:00|44.3|41.9|44.08|41.68|44.39|41.99|44.08|41.68|0
1718639100000|2024-06-17 15:45:00|44.11|41.71|44.25|41.85|44.38|41.98|43.97|41.57|0
1718639400000|2024-06-17 15:50:00|44.19|41.79|44.3|41.9|44.33|41.93|44.08|41.68|0
1718639700000|2024-06-17 15:55:00|44.33|41.93|44.22|41.82|44.44|42.04|44.13|41.73|0
1718640000000|2024-06-17 16:00:00|44.24|41.84|44.05|41.65|44.24|41.84|44|41.6|0
1718640300000|2024-06-17 16:05:00|44.02|41.62|44.02|41.62|44.13|41.73|43.97|41.57|0
1718640600000|2024-06-17 16:10:00|44.05|41.65|43.78|41.38|44.08|41.68|43.69|41.29|0
1718640900000|2024-06-17 16:15:00|43.72|41.32|43.64|41.24|43.77|41.37|43.61|41.21|0
1718641200000|2024-06-17 16:20:00|43.61|41.21|43.1|40.7|43.67|41.27|43.1|40.7|0
1718641500000|2024-06-17 16:25:00|43.07|40.67|42.35|39.95|43.23|40.83|42.33|39.93|0
1718641800000|2024-06-17 16:30:00|42.27|39.87|42.43|40.03|42.58|40.18|42.26|39.86|0
1718642100000|2024-06-17 16:35:00|42.4|40|42.48|40.08|42.56|40.16|42.3|39.9|0
1718642400000|2024-06-17 16:40:00|42.51|40.11|42.43|40.03|42.61|40.21|42.38|39.98|0
1718642700000|2024-06-17 16:45:00|42.4|40|41.92|39.52|42.43|40.03|41.9|39.5|0
1718643000000|2024-06-17 16:50:00|41.95|39.55|42.11|39.71|42.14|39.74|41.81|39.41|0
1718643300000|2024-06-17 16:55:00|42.14|39.74|42.35|39.95|42.35|39.95|42.08|39.68|0
1718643600000|2024-06-17 17:00:00|42.32|39.92|41.92|39.52|42.32|39.92|41.92|39.52|0
1718643900000|2024-06-17 17:05:00|41.94|39.54|42.08|39.68|42.16|39.76|41.94|39.54|0
1718644200000|2024-06-17 17:10:00|42.11|39.71|41.92|39.52|42.21|39.81|41.92|39.52|0
1718644500000|2024-06-17 17:15:00|41.95|39.55|43.06|40.66|43.1|40.7|41.27|38.87|0
1718644800000|2024-06-17 17:20:00|43.02|40.62|42.79|40.39|43.05|40.65|42.27|39.87|0
1718645100000|2024-06-17 17:25:00|42.82|40.42|42.79|40.39|42.95|40.55|42.61|40.21|0
1718645400000|2024-06-17 17:30:00|42.76|40.36|42.2|39.8|42.82|40.42|42.06|39.66|0
1718645700000|2024-06-17 17:35:00|42.19|39.79|41.9|39.5|42.19|39.79|41.82|39.42|0
1718646000000|2024-06-17 17:40:00|41.87|39.47|42.16|39.76|42.18|39.78|41.77|39.37|0
1718646300000|2024-06-17 17:45:00|42.15|39.75|42.11|39.71|42.16|39.76|41.98|39.58|0
1718646600000|2024-06-17 17:50:00|42.08|39.68|41.61|39.21|42.08|39.68|41.59|39.19|0
1718646900000|2024-06-17 17:55:00|41.59|39.19|41.69|39.29|41.9|39.5|41.56|39.16|0
1718647200000|2024-06-17 18:00:00|41.68|39.28|41.23|38.83|41.69|39.29|41.04|38.64|0
1718647500000|2024-06-17 18:05:00|41.2|38.8|40.8|38.4|41.2|38.8|40.75|38.35|0
1718647800000|2024-06-17 18:10:00|40.75|38.35|41.71|39.31|41.71|39.31|40.65|38.25|0
1718648100000|2024-06-17 18:15:00|41.61|39.21|42.53|40.13|42.74|40.34|41.47|39.07|0
1718648400000|2024-06-17 18:20:00|42.58|40.18|42.32|39.92|42.69|40.29|42.23|39.83|0
1718648700000|2024-06-17 18:25:00|42.3|39.9|42.09|39.69|42.48|40.08|41.94|39.54|0
1718649000000|2024-06-17 18:30:00|42.14|39.74|42.04|39.64|42.22|39.82|41.99|39.59|0
1718649300000|2024-06-17 18:35:00|42.06|39.66|42.16|39.76|42.24|39.84|42.04|39.64|0
1718649600000|2024-06-17 18:40:00|42.19|39.79|42.37|39.97|42.37|39.97|42.06|39.66|0
1718649900000|2024-06-17 18:45:00|42.34|39.94|40.53|38.13|43.42|41.02|37.4|35|0
1718650200000|2024-06-17 18:50:00|40.55|38.15|40.78|38.38|40.78|38.38|40.53|38.13|0
1718650500000|2024-06-17 18:55:00|40.75|38.35|40.55|38.15|40.88|38.48|40.52|38.12|0
1718650800000|2024-06-17 19:00:00|40.57|38.17|40.8|38.4|40.8|38.4|40.57|38.17|0
1718651100000|2024-06-17 19:05:00|40.84|38.44|40.57|38.17|40.85|38.45|40.57|38.17|0
1718651400000|2024-06-17 19:10:00|40.58|38.18|40.32|37.92|40.6|38.2|40.29|37.89|0
1718651700000|2024-06-17 19:15:00|40.34|37.94|40.02|37.62|40.47|38.07|39.94|37.54|0
1718652000000|2024-06-17 19:20:00|40.07|37.67|40.05|37.65|40.27|37.87|40.02|37.62|0
1718652300000|2024-06-17 19:25:00|40.02|37.62|40.04|37.64|40.19|37.79|39.97|37.57|0
1718652600000|2024-06-17 19:30:00|40.09|37.69|40.16|37.76|40.26|37.86|40.04|37.64|0
1718652900000|2024-06-17 19:35:00|40.19|37.79|40.39|37.99|40.46|38.06|40.19|37.79|0
1718653200000|2024-06-17 19:40:00|40.36|37.96|39.43|37.03|40.36|37.96|39.16|36.76|0
1718653500000|2024-06-17 19:45:00|39.48|37.08|40.57|38.17|40.92|38.52|39.43|37.03|0
1718653800000|2024-06-17 19:50:00|40.6|38.2|40.9|38.5|41.04|38.64|40.42|38.02|0
1718654100000|2024-06-17 19:55:00|40.98|38.58|41.08|38.68|41.28|38.88|40.9|38.5|0
1718654400000|2024-06-17 20:00:00|40.96|38.56|41.38|38.98|41.43|39.03|40.96|38.56|0
1718654700000|2024-06-17 20:05:00|41.36|38.96|41.33|38.93|41.4|39|41.28|38.88|0
1718655000000|2024-06-17 20:10:00|41.34|38.94|41.23|38.83|41.34|38.94|41.2|38.8|0
1718655300000|2024-06-17 20:15:00|41.17|38.77|40.98|38.58|41.17|38.77|40.97|38.57|0
1718655600000|2024-06-17 20:20:00|40.99|38.59|40.97|38.57|41.02|38.62|40.94|38.54|0
1718655900000|2024-06-17 20:25:00|40.96|38.56|40.97|38.57|40.99|38.59|40.94|38.54|0
1718656200000|2024-06-17 20:30:00|40.95|38.55|40.96|38.56|40.99|38.59|40.94|38.54|0
1718656500000|2024-06-17 20:35:00|40.99|38.59|41.01|38.61|41.04|38.64|40.99|38.59|0
1718656800000|2024-06-17 20:40:00|40.96|38.56|40.96|38.56|40.99|38.59|40.94|38.54|0
1718657100000|2024-06-17 20:45:00|41.01|38.61|41.06|38.66|41.08|38.68|41.01|38.61|0
1718657400000|2024-06-17 20:50:00|41.08|38.68|41.04|38.64|41.1|38.7|41.04|38.64|0
1718657700000|2024-06-17 20:55:00|41.05|38.65|41|38.6|41.05|38.65|40.96|38.56|0
1718658000000|2024-06-17 21:00:00|41.01|38.61|41|38.6|41.01|38.61|40.99|38.59|0
1718658300000|2024-06-17 21:05:00|40.99|38.59|40.98|38.58|41.01|38.61|40.98|38.58|0
1718658600000|2024-06-17 21:10:00|41.02|38.62|40.99|38.59|41.03|38.63|40.99|38.59|0
1718658900000|2024-06-17 21:15:00|41|38.6|40.97|38.57|41.01|38.61|40.97|38.57|0
1718659200000|2024-06-17 21:20:00|40.98|38.58|40.97|38.57|40.98|38.58|40.97|38.57|0
1718659500000|2024-06-17 21:25:00|40.96|38.56|40.98|38.58|40.98|38.58|40.96|38.56|0
1718659800000|2024-06-17 21:30:00|40.97|38.57|40.97|38.57|40.97|38.57|40.97|38.57|0
1718660100000|2024-06-17 21:35:00|40.98|38.58|40.98|38.58|40.98|38.58|40.97|38.57|0
1718660400000|2024-06-17 21:40:00|41|38.6|40.98|38.58|41|38.6|40.98|38.58|0
1718660700000|2024-06-17 21:45:00|41|38.6|41|38.6|41|38.6|41|38.6|0
1718661000000|2024-06-17 21:50:00|40.98|38.58|40.99|38.59|40.99|38.59|40.98|38.58|0
1718661300000|2024-06-17 21:55:00|40.98|38.58|40.96|38.56|40.98|38.58|40.94|38.54|0
1718661600000|2024-06-17 22:00:00|40.91|38.51|40.61|38.21|40.99|38.59|40.61|38.21|0
1718661900000|2024-06-17 22:05:00|40.6|38.2|40.46|38.06|40.6|38.2|40.43|38.03|0
1718662200000|2024-06-17 22:10:00|40.43|38.03|40.56|38.16|40.57|38.17|40.42|38.02|0
1718662500000|2024-06-17 22:15:00|40.55|38.15|40.43|38.03|40.56|38.16|40.38|37.98|0
1718662800000|2024-06-17 22:20:00|40.44|38.04|40.33|37.93|40.46|38.06|40.33|37.93|0
1718663100000|2024-06-17 22:25:00|40.3|37.9|40.43|38.03|40.43|38.03|40.3|37.9|0
1718663400000|2024-06-17 22:30:00|40.45|38.05|40.57|38.17|40.6|38.2|40.43|38.03|0
1718663700000|2024-06-17 22:35:00|40.55|38.15|40.62|38.22|40.62|38.22|40.52|38.12|0
1718664000000|2024-06-17 22:40:00|40.6|38.2|40.5|38.1|40.6|38.2|40.47|38.07|0
1718664300000|2024-06-17 22:45:00|40.49|38.09|40.55|38.15|40.55|38.15|40.45|38.05|0
1718664600000|2024-06-17 22:50:00|40.54|38.14|40.6|38.2|40.6|38.2|40.52|38.12|0
1718664900000|2024-06-17 22:55:00|40.57|38.17|40.55|38.15|40.57|38.17|40.55|38.15|0
1718665200000|2024-06-17 23:00:00|40.52|38.12|40.6|38.2|40.6|38.2|40.47|38.07|0
1718665500000|2024-06-17 23:05:00|40.65|38.25|40.65|38.25|40.67|38.27|40.6|38.2|0
1718665800000|2024-06-17 23:10:00|40.63|38.23|40.72|38.32|40.72|38.32|40.62|38.22|0
1718666100000|2024-06-17 23:15:00|40.71|38.31|40.71|38.31|40.77|38.37|40.69|38.29|0
1718666400000|2024-06-17 23:20:00|40.69|38.29|40.44|38.04|40.72|38.32|40.34|37.94|0
1718666700000|2024-06-17 23:25:00|40.43|38.03|40.46|38.06|40.51|38.11|40.43|38.03|0
1718667000000|2024-06-17 23:30:00|40.44|38.04|40.39|37.99|40.46|38.06|40.38|37.98|0
1718667300000|2024-06-17 23:35:00|40.4|38|40.37|37.97|40.4|38|40.34|37.94|0
1718667600000|2024-06-17 23:40:00|40.39|37.99|40.46|38.06|40.49|38.09|40.36|37.96|0
1718667900000|2024-06-17 23:45:00|40.42|38.02|40.41|38.01|40.48|38.08|40.38|37.98|0
1718668200000|2024-06-17 23:50:00|40.43|38.03|40.44|38.04|40.46|38.06|40.39|37.99|0
1718668500000|2024-06-17 23:55:00|40.43|38.03|40.43|38.03|40.43|38.03|40.36|37.96|0
1718668800000|2024-06-18 00:00:00|40.44|38.04|40.4|38|40.53|38.13|40.4|38|0
1718669100000|2024-06-18 00:05:00|40.45|38.05|40.53|38.13|40.53|38.13|40.4|38|0
1718669400000|2024-06-18 00:10:00|40.54|38.14|40.63|38.23|40.65|38.25|40.54|38.14|0
1718669700000|2024-06-18 00:15:00|40.6|38.2|40.68|38.28|40.74|38.34|40.55|38.15|0
1718670000000|2024-06-18 00:20:00|40.69|38.29|40.65|38.25|40.69|38.29|40.63|38.23|0
1718670300000|2024-06-18 00:25:00|40.63|38.23|40.7|38.3|40.7|38.3|40.57|38.17|0
1718670600000|2024-06-18 00:30:00|40.73|38.33|40.78|38.38|40.93|38.53|40.73|38.33|0
1718670900000|2024-06-18 00:35:00|40.76|38.36|40.85|38.45|40.95|38.55|40.75|38.35|0
1718671200000|2024-06-18 00:40:00|40.84|38.44|40.65|38.25|40.9|38.5|40.65|38.25|0
1718671500000|2024-06-18 00:45:00|40.67|38.27|42.28|39.88|42.31|39.91|40.44|38.04|0
1718671800000|2024-06-18 00:50:00|42.26|39.86|42.18|39.78|42.31|39.91|42.15|39.75|0
1718672100000|2024-06-18 00:55:00|42.19|39.79|42.33|39.93|42.33|39.93|42.19|39.79|0
1718672400000|2024-06-18 01:00:00|42.31|39.91|42.38|39.98|42.41|40.01|42.31|39.91|0
1718672700000|2024-06-18 01:05:00|42.36|39.96|42.56|40.16|42.59|40.19|42.33|39.93|0
1718673000000|2024-06-18 01:10:00|42.54|40.14|42.64|40.24|42.71|40.31|42.54|40.14|0
1718673300000|2024-06-18 01:15:00|42.61|40.21|42.59|40.19|42.68|40.28|42.56|40.16|0
1718673600000|2024-06-18 01:20:00|42.57|40.17|42.72|40.32|42.77|40.37|42.57|40.17|0
1718673900000|2024-06-18 01:25:00|42.74|40.34|42.56|40.16|42.74|40.34|42.51|40.11|0
1718674200000|2024-06-18 01:30:00|42.53|40.13|42.43|40.03|42.53|40.13|42.38|39.98|0
1718674500000|2024-06-18 01:35:00|42.45|40.05|42.49|40.09|42.53|40.13|42.45|40.05|0
1718674800000|2024-06-18 01:40:00|42.48|40.08|42.63|40.23|42.65|40.25|42.48|40.08|0
1718675100000|2024-06-18 01:45:00|42.61|40.21|42.68|40.28|42.68|40.28|42.53|40.13|0
1718675400000|2024-06-18 01:50:00|42.67|40.27|42.6|40.2|42.74|40.34|42.58|40.18|0
1718675700000|2024-06-18 01:55:00|42.63|40.23|42.76|40.36|42.89|40.49|42.6|40.2|0
1718676000000|2024-06-18 02:00:00|42.79|40.39|42.71|40.31|42.79|40.39|42.65|40.25|0
1718676300000|2024-06-18 02:05:00|42.69|40.29|42.55|40.15|42.71|40.31|42.52|40.12|0
1718676600000|2024-06-18 02:10:00|42.54|40.14|42.49|40.09|42.55|40.15|42.47|40.07|0
1718676900000|2024-06-18 02:15:00|42.48|40.08|42.48|40.08|42.57|40.17|42.47|40.07|0
1718677200000|2024-06-18 02:20:00|42.49|40.09|42.54|40.14|42.6|40.2|42.48|40.08|0
1718677500000|2024-06-18 02:25:00|42.52|40.12|42.53|40.13|42.54|40.14|42.47|40.07|0
1718677800000|2024-06-18 02:30:00|42.54|40.14|42.49|40.09|42.57|40.17|42.49|40.09|0
1718678100000|2024-06-18 02:35:00|42.46|40.06|42.49|40.09|42.57|40.17|42.46|40.06|0
1718678400000|2024-06-18 02:40:00|42.48|40.08|42.49|40.09|42.53|40.13|42.46|40.06|0
1718678700000|2024-06-18 02:45:00|42.51|40.11|42.62|40.22|42.62|40.22|42.51|40.11|0
1718679000000|2024-06-18 02:50:00|42.6|40.2|42.56|40.16|42.62|40.22|42.54|40.14|0
1718679300000|2024-06-18 02:55:00|42.58|40.18|42.46|40.06|42.59|40.19|42.43|40.03|0
1718679600000|2024-06-18 03:00:00|42.44|40.04|42.51|40.11|42.51|40.11|42.43|40.03|0
1718679900000|2024-06-18 03:05:00|42.49|40.09|42.39|39.99|42.49|40.09|42.39|39.99|0
1718680200000|2024-06-18 03:10:00|42.4|40|42.32|39.92|42.4|40|42.32|39.92|0
1718680500000|2024-06-18 03:15:00|42.34|39.94|42.3|39.9|42.35|39.95|42.27|39.87|0
1718680800000|2024-06-18 03:20:00|42.31|39.91|42.23|39.83|42.32|39.92|42.22|39.82|0
1718681100000|2024-06-18 03:25:00|42.24|39.84|42.29|39.89|42.29|39.89|42.22|39.82|0
1718681400000|2024-06-18 03:30:00|42.32|39.92|42.42|40.02|42.42|40.02|42.32|39.92|0
1718681700000|2024-06-18 03:35:00|42.4|40|42.42|40.02|42.47|40.07|42.39|39.99|0
1718682000000|2024-06-18 03:40:00|42.39|39.99|42.44|40.04|42.45|40.05|42.34|39.94|0
1718682300000|2024-06-18 03:45:00|42.42|40.02|42.47|40.07|42.5|40.1|42.42|40.02|0
1718682600000|2024-06-18 03:50:00|42.48|40.08|42.47|40.07|42.48|40.08|42.44|40.04|0
1718682900000|2024-06-18 03:55:00|42.44|40.04|42.44|40.04|42.44|40.04|42.41|40.01|0
1718683200000|2024-06-18 04:00:00|42.41|40.01|42.35|39.95|42.41|40.01|42.34|39.94|0
1718683500000|2024-06-18 04:05:00|42.34|39.94|42.36|39.96|42.39|39.99|42.34|39.94|0
1718683800000|2024-06-18 04:10:00|42.37|39.97|42.41|40.01|42.41|40.01|42.36|39.96|0
1718684100000|2024-06-18 04:15:00|42.4|40|42.46|40.06|42.46|40.06|42.4|40|0
1718684400000|2024-06-18 04:20:00|42.44|40.04|42.51|40.11|42.51|40.11|42.44|40.04|0
1718684700000|2024-06-18 04:25:00|42.53|40.13|42.54|40.14|42.56|40.16|42.51|40.11|0
1718685000000|2024-06-18 04:30:00|42.56|40.16|42.64|40.24|42.67|40.27|42.56|40.16|0
1718685300000|2024-06-18 04:35:00|42.63|40.23|42.56|40.16|42.64|40.24|42.56|40.16|0
1718685600000|2024-06-18 04:40:00|42.55|40.15|42.51|40.11|42.56|40.16|42.51|40.11|0
1718685900000|2024-06-18 04:45:00|42.52|40.12|42.56|40.16|42.56|40.16|42.49|40.09|0
1718686200000|2024-06-18 04:50:00|42.58|40.18|42.53|40.13|42.6|40.2|42.53|40.13|0
1718686500000|2024-06-18 04:55:00|42.5|40.1|42.57|40.17|42.61|40.21|42.5|40.1|0
1718686800000|2024-06-18 05:00:00|42.58|40.18|42.66|40.26|42.66|40.26|42.55|40.15|0
1718687100000|2024-06-18 05:05:00|42.63|40.23|42.55|40.15|42.63|40.23|42.51|40.11|0
1718687400000|2024-06-18 05:10:00|42.58|40.18|42.52|40.12|42.58|40.18|42.52|40.12|0
1718687700000|2024-06-18 05:15:00|42.5|40.1|42.5|40.1|42.55|40.15|42.47|40.07|0
1718688000000|2024-06-18 05:20:00|42.47|40.07|42.55|40.15|42.55|40.15|42.47|40.07|0
1718688300000|2024-06-18 05:25:00|42.54|40.14|42.4|40|42.55|40.15|42.39|39.99|0
1718688600000|2024-06-18 05:30:00|42.39|39.99|42.36|39.96|42.42|40.02|42.36|39.96|0
1718688900000|2024-06-18 05:35:00|42.34|39.94|42.39|39.99|42.39|39.99|42.29|39.89|0
1718689200000|2024-06-18 05:40:00|42.4|40|42.39|39.99|42.41|40.01|42.36|39.96|0
1718689500000|2024-06-18 05:45:00|42.41|40.01|42.33|39.93|42.49|40.09|42.33|39.93|0
1718689800000|2024-06-18 05:50:00|42.32|39.92|42.28|39.88|42.33|39.93|42.25|39.85|0
1718690100000|2024-06-18 05:55:00|42.25|39.85|42.23|39.83|42.28|39.88|42.2|39.8|0
1718690400000|2024-06-18 06:00:00|42.18|39.78|42.15|39.75|42.23|39.83|42.1|39.7|0
1718690700000|2024-06-18 06:05:00|42.17|39.77|42.17|39.77|42.25|39.85|42.15|39.75|0
1718691000000|2024-06-18 06:10:00|42.15|39.75|42.28|39.88|42.28|39.88|42.15|39.75|0
1718691300000|2024-06-18 06:15:00|42.3|39.9|42.17|39.77|42.3|39.9|42.14|39.74|0
1718691600000|2024-06-18 06:20:00|42.16|39.76|42.07|39.67|42.17|39.77|42.07|39.67|0
1718691900000|2024-06-18 06:25:00|42.09|39.69|42.3|39.9|42.32|39.92|42.07|39.67|0
1718692200000|2024-06-18 06:30:00|42.27|39.87|42.17|39.77|42.32|39.92|42.17|39.77|0
1718692500000|2024-06-18 06:35:00|42.19|39.79|42.2|39.8|42.2|39.8|42.09|39.69|0
1718692800000|2024-06-18 06:40:00|42.23|39.83|42.22|39.82|42.27|39.87|42.14|39.74|0
1718693100000|2024-06-18 06:45:00|42.19|39.79|42.29|39.89|42.34|39.94|42.19|39.79|0
1718693400000|2024-06-18 06:50:00|42.34|39.94|42.32|39.92|42.4|40|42.29|39.89|0
1718693700000|2024-06-18 06:55:00|42.34|39.94|42.24|39.84|42.37|39.97|42.16|39.76|0
1718694000000|2024-06-18 07:00:00|42.21|39.81|42.34|39.94|42.34|39.94|42.08|39.68|0
1718694300000|2024-06-18 07:05:00|42.33|39.93|41.87|39.47|42.42|40.02|41.85|39.45|0
1718694600000|2024-06-18 07:10:00|41.85|39.45|41.85|39.45|41.95|39.55|41.82|39.42|0
1718694900000|2024-06-18 07:15:00|41.83|39.43|42|39.6|42.15|39.75|41.79|39.39|0
1718695200000|2024-06-18 07:20:00|42.02|39.62|41.95|39.55|42.02|39.62|41.82|39.42|0
1718695500000|2024-06-18 07:25:00|41.92|39.52|42.06|39.66|42.13|39.73|41.92|39.52|0
1718695800000|2024-06-18 07:30:00|42.07|39.67|41.97|39.57|42.07|39.67|41.94|39.54|0
1718696100000|2024-06-18 07:35:00|42|39.6|41.86|39.46|42.07|39.67|41.81|39.41|0
1718696400000|2024-06-18 07:40:00|41.85|39.45|41.92|39.52|42.07|39.67|41.85|39.45|0
1718696700000|2024-06-18 07:45:00|41.94|39.54|42.02|39.62|42.02|39.62|41.86|39.46|0
1718697000000|2024-06-18 07:50:00|42.04|39.64|42.3|39.9|42.3|39.9|42.02|39.62|0
1718697300000|2024-06-18 07:55:00|42.27|39.87|42.35|39.95|42.38|39.98|42.2|39.8|0
1718697600000|2024-06-18 08:00:00|42.33|39.93|42.27|39.87|42.33|39.93|42.12|39.72|0
1718697900000|2024-06-18 08:05:00|42.25|39.85|42.09|39.69|42.32|39.92|42.06|39.66|0
1718698200000|2024-06-18 08:10:00|42.12|39.72|42.3|39.9|42.3|39.9|42.12|39.72|0
1718698500000|2024-06-18 08:15:00|42.28|39.88|42.29|39.89|42.39|39.99|42.19|39.79|0
1718698800000|2024-06-18 08:20:00|42.32|39.92|42.48|40.08|42.53|40.13|42.27|39.87|0
1718699100000|2024-06-18 08:25:00|42.5|40.1|42.47|40.07|42.53|40.13|42.38|39.98|0
1718699400000|2024-06-18 08:30:00|42.49|40.09|42.34|39.94|42.49|40.09|42.21|39.81|0
1718699700000|2024-06-18 08:35:00|42.38|39.98|42.32|39.92|42.49|40.09|42.32|39.92|0
1718700000000|2024-06-18 08:40:00|42.31|39.91|42.18|39.78|42.41|40.01|42.13|39.73|0
1718700300000|2024-06-18 08:45:00|42.21|39.81|42.18|39.78|42.26|39.86|42.11|39.71|0
1718700600000|2024-06-18 08:50:00|42.16|39.76|41.9|39.5|42.18|39.78|41.9|39.5|0
1718700900000|2024-06-18 08:55:00|41.92|39.52|42.14|39.74|42.18|39.78|41.9|39.5|0
1718701200000|2024-06-18 09:00:00|42.13|39.73|41.95|39.55|42.13|39.73|41.95|39.55|0
1718701500000|2024-06-18 09:05:00|41.92|39.52|41.91|39.51|41.97|39.57|41.82|39.42|0
1718701800000|2024-06-18 09:10:00|41.89|39.49|41.63|39.23|41.89|39.49|41.63|39.23|0
1718702100000|2024-06-18 09:15:00|41.66|39.26|41.83|39.43|41.89|39.49|41.58|39.18|0
1718702400000|2024-06-18 09:20:00|41.81|39.41|41.84|39.44|41.84|39.44|41.73|39.33|0
1718702700000|2024-06-18 09:25:00|41.85|39.45|42.04|39.64|42.07|39.67|41.81|39.41|0
1718703000000|2024-06-18 09:30:00|42.03|39.63|42.09|39.69|42.15|39.75|41.99|39.59|0
1718703300000|2024-06-18 09:35:00|42.12|39.72|42.01|39.61|42.14|39.74|41.96|39.56|0
1718703600000|2024-06-18 09:40:00|41.99|39.59|42.32|39.92|42.32|39.92|41.85|39.45|0
1718703900000|2024-06-18 09:45:00|42.31|39.91|42.22|39.82|42.32|39.92|42.22|39.82|0
1718704200000|2024-06-18 09:50:00|42.24|39.84|42.24|39.84|42.29|39.89|42.09|39.69|0
1718704500000|2024-06-18 09:55:00|42.22|39.82|42.26|39.86|42.32|39.92|42.16|39.76|0
1718704800000|2024-06-18 10:00:00|42.24|39.84|42.4|40|42.4|40|42.24|39.84|0
1718705100000|2024-06-18 10:05:00|42.38|39.98|42.39|39.99|42.4|40|42.32|39.92|0
1718705400000|2024-06-18 10:10:00|42.42|40.02|42.34|39.94|42.6|40.2|42.32|39.92|0
1718705700000|2024-06-18 10:15:00|42.38|39.98|42.34|39.94|42.41|40.01|42.26|39.86|0
1718706000000|2024-06-18 10:20:00|42.33|39.93|42.21|39.81|42.38|39.98|42.18|39.78|0
1718706300000|2024-06-18 10:25:00|42.24|39.84|42.08|39.68|42.24|39.84|42.04|39.64|0
1718706600000|2024-06-18 10:30:00|42.09|39.69|42.19|39.79|42.21|39.81|41.98|39.58|0
1718706900000|2024-06-18 10:35:00|42.18|39.78|42.23|39.83|42.26|39.86|42.1|39.7|0
1718707200000|2024-06-18 10:40:00|42.24|39.84|42.26|39.86|42.31|39.91|42.18|39.78|0
1718707500000|2024-06-18 10:45:00|42.23|39.83|42.25|39.85|42.36|39.96|42.2|39.8|0
1718707800000|2024-06-18 10:50:00|42.28|39.88|42.46|40.06|42.46|40.06|42.28|39.88|0
1718708100000|2024-06-18 10:55:00|42.43|40.03|42.47|40.07|42.54|40.14|42.43|40.03|0
1718708400000|2024-06-18 11:00:00|42.49|40.09|42.48|40.08|42.51|40.11|42.43|40.03|0
1718708700000|2024-06-18 11:05:00|42.51|40.11|42.48|40.08|42.51|40.11|42.43|40.03|0
1718709000000|2024-06-18 11:10:00|42.51|40.11|42.48|40.08|42.6|40.2|42.46|40.06|0
1718709300000|2024-06-18 11:15:00|42.51|40.11|42.56|40.16|42.61|40.21|42.45|40.05|0
1718709600000|2024-06-18 11:20:00|42.53|40.13|42.5|40.1|42.61|40.21|42.48|40.08|0
1718709900000|2024-06-18 11:25:00|42.49|40.09|42.48|40.08|42.54|40.14|42.48|40.08|0
1718710200000|2024-06-18 11:30:00|42.5|40.1|42.48|40.08|42.52|40.12|42.48|40.08|0
1718710500000|2024-06-18 11:35:00|42.49|40.09|42.55|40.15|42.55|40.15|42.48|40.08|0
1718710800000|2024-06-18 11:40:00|42.53|40.13|42.5|40.1|42.61|40.21|42.5|40.1|0
1718711100000|2024-06-18 11:45:00|42.53|40.13|42.45|40.05|42.53|40.13|42.37|39.97|0
1718711400000|2024-06-18 11:50:00|42.47|40.07|42.47|40.07|42.52|40.12|42.44|40.04|0
1718711700000|2024-06-18 11:55:00|42.44|40.04|42.47|40.07|42.52|40.12|42.44|40.04|0
1718712000000|2024-06-18 12:00:00|42.44|40.04|42.44|40.04|42.49|40.09|42.44|40.04|0
1718712300000|2024-06-18 12:05:00|42.34|39.94|42.26|39.86|42.34|39.94|42.18|39.78|0
1718712600000|2024-06-18 12:10:00|42.23|39.83|42.41|40.01|42.41|40.01|42.23|39.83|0
1718712900000|2024-06-18 12:15:00|42.39|39.99|42.31|39.91|42.39|39.99|42.31|39.91|0
1718713200000|2024-06-18 12:20:00|42.23|39.83|42.07|39.67|42.33|39.93|42.07|39.67|0
1718713500000|2024-06-18 12:25:00|42.1|39.7|42.27|39.87|42.27|39.87|42.1|39.7|0
1718713800000|2024-06-18 12:30:00|41.91|39.51|42.38|39.98|42.7|40.3|41.74|39.34|0
1718714100000|2024-06-18 12:35:00|42.45|40.05|42.43|40.03|42.54|40.14|42.28|39.88|0
1718714400000|2024-06-18 12:40:00|42.41|40.01|42.65|40.25|42.73|40.33|42.41|40.01|0
1718714700000|2024-06-18 12:45:00|42.64|40.24|42.48|40.08|42.71|40.31|42.4|40|0
1718715000000|2024-06-18 12:50:00|42.51|40.11|42.48|40.08|42.61|40.21|42.44|40.04|0
1718715300000|2024-06-18 12:55:00|42.53|40.13|42.51|40.11|42.56|40.16|42.43|40.03|0
1718715600000|2024-06-18 13:00:00|42.48|40.08|42.77|40.37|42.79|40.39|42.48|40.08|0
1718715900000|2024-06-18 13:05:00|42.74|40.34|42.71|40.31|42.74|40.34|42.61|40.21|0
1718716200000|2024-06-18 13:10:00|42.69|40.29|42.53|40.13|42.82|40.42|42.5|40.1|0
1718716500000|2024-06-18 13:15:00|42.58|40.18|42.32|39.92|42.59|40.19|42.27|39.87|0
1718716800000|2024-06-18 13:20:00|42.33|39.93|42.27|39.87|42.33|39.93|42.19|39.79|0
1718717100000|2024-06-18 13:25:00|42.29|39.89|42.21|39.81|42.37|39.97|42.16|39.76|0
1718717400000|2024-06-18 13:30:00|42.26|39.86|41.62|39.22|42.3|39.9|41.62|39.22|0
1718717700000|2024-06-18 13:35:00|41.59|39.19|41.6|39.2|41.82|39.42|41.29|38.89|0
1718718000000|2024-06-18 13:40:00|41.57|39.17|41.62|39.22|41.77|39.37|41.24|38.84|0
1718718300000|2024-06-18 13:45:00|41.57|39.17|41.87|39.47|41.87|39.47|41.54|39.14|0
1718718600000|2024-06-18 13:50:00|41.85|39.45|41.59|39.19|41.9|39.5|41.52|39.12|0
1718718900000|2024-06-18 13:55:00|41.64|39.24|41.92|39.52|41.97|39.57|41.39|38.99|0
1718719200000|2024-06-18 14:00:00|41.94|39.54|41.59|39.19|42|39.6|41.55|39.15|0
1718719500000|2024-06-18 14:05:00|41.41|39.01|41.46|39.06|41.46|39.06|41.38|38.98|0
1718719800000|2024-06-18 14:10:00|41.49|39.09|41.48|39.08|41.56|39.16|41.36|38.96|0
1718720100000|2024-06-18 14:15:00|41.46|39.06|41.69|39.29|41.69|39.29|41.38|38.98|0
1718720400000|2024-06-18 14:20:00|41.64|39.24|41.97|39.57|41.97|39.57|41.64|39.24|0
1718720700000|2024-06-18 14:25:00|41.99|39.59|41.66|39.26|42.1|39.7|41.66|39.26|0
1718721000000|2024-06-18 14:30:00|41.89|39.49|41.4|39|41.89|39.49|41.3|38.9|0
1718721300000|2024-06-18 14:35:00|41.43|39.03|41.58|39.18|41.68|39.28|41.35|38.95|0
1718721600000|2024-06-18 14:40:00|41.55|39.15|41.94|39.54|41.99|39.59|41.5|39.1|0
1718721900000|2024-06-18 14:45:00|41.99|39.59|42.24|39.84|42.27|39.87|41.52|39.12|0
1718722200000|2024-06-18 14:50:00|42.28|39.88|42.45|40.05|42.55|40.15|42.19|39.79|0
1718722500000|2024-06-18 14:55:00|42.47|40.07|42.5|40.1|42.65|40.25|42.37|39.97|0
1718722800000|2024-06-18 15:00:00|42.47|40.07|42.65|40.25|42.65|40.25|42.24|39.84|0
1718723100000|2024-06-18 15:05:00|42.68|40.28|42.65|40.25|42.78|40.38|42.55|40.15|0
1718723400000|2024-06-18 15:10:00|42.68|40.28|42.75|40.35|42.88|40.48|42.57|40.17|0
1718723700000|2024-06-18 15:15:00|42.73|40.33|42.65|40.25|42.73|40.33|42.52|40.12|0
1718724000000|2024-06-18 15:20:00|42.67|40.27|42.49|40.09|42.7|40.3|42.46|40.06|0
1718724300000|2024-06-18 15:25:00|42.52|40.12|42.54|40.14|42.67|40.27|42.46|40.06|0
1718724600000|2024-06-18 15:30:00|42.57|40.17|42.49|40.09|42.64|40.24|42.46|40.06|0
1718724900000|2024-06-18 15:35:00|42.51|40.11|42.3|39.9|42.56|40.16|42.25|39.85|0
1718725200000|2024-06-18 15:40:00|42.28|39.88|42.04|39.64|42.28|39.88|42.04|39.64|0
1718725500000|2024-06-18 15:45:00|42.02|39.62|41.89|39.49|42.02|39.62|41.89|39.49|0
1718725800000|2024-06-18 15:50:00|41.91|39.51|42.02|39.62|42.09|39.69|41.86|39.46|0
1718726100000|2024-06-18 15:55:00|42.04|39.64|41.78|39.38|42.12|39.72|41.76|39.36|0
1718726400000|2024-06-18 16:00:00|41.81|39.41|41.66|39.26|41.81|39.41|41.63|39.23|0
1718726700000|2024-06-18 16:05:00|41.63|39.23|41.58|39.18|41.68|39.28|41.5|39.1|0
1718727000000|2024-06-18 16:10:00|41.55|39.15|41.86|39.46|41.91|39.51|41.55|39.15|0
1718727300000|2024-06-18 16:15:00|41.88|39.48|42.06|39.66|42.11|39.71|41.78|39.38|0
1718727600000|2024-06-18 16:20:00|42.04|39.64|41.96|39.56|42.11|39.71|41.93|39.53|0
1718727900000|2024-06-18 16:25:00|41.98|39.58|42.24|39.84|42.24|39.84|41.88|39.48|0
1718728200000|2024-06-18 16:30:00|42.21|39.81|42.13|39.73|42.37|39.97|42.13|39.73|0
1718728500000|2024-06-18 16:35:00|42.16|39.76|42.13|39.73|42.24|39.84|42.06|39.66|0
1718728800000|2024-06-18 16:40:00|42.16|39.76|42.03|39.63|42.18|39.78|41.9|39.5|0
1718729100000|2024-06-18 16:45:00|42.05|39.65|42.21|39.81|42.21|39.81|42.05|39.65|0
1718729400000|2024-06-18 16:50:00|42.18|39.78|41.92|39.52|42.18|39.78|41.9|39.5|0
1718729700000|2024-06-18 16:55:00|41.95|39.55|41.74|39.34|41.95|39.55|41.64|39.24|0
1718730000000|2024-06-18 17:00:00|41.77|39.37|41.87|39.47|42.08|39.68|41.72|39.32|0
1718730300000|2024-06-18 17:05:00|41.9|39.5|41.71|39.31|42.1|39.7|41.69|39.29|0
1718730600000|2024-06-18 17:10:00|41.74|39.34|41.71|39.31|41.89|39.49|41.69|39.29|0
1718730900000|2024-06-18 17:15:00|41.74|39.34|41.66|39.26|41.87|39.47|41.64|39.24|0
1718731200000|2024-06-18 17:20:00|41.64|39.24|41.53|39.13|41.79|39.39|41.38|38.98|0
1718731500000|2024-06-18 17:25:00|41.56|39.16|41.51|39.11|41.68|39.28|41.45|39.05|0
1718731800000|2024-06-18 17:30:00|41.53|39.13|41.55|39.15|41.71|39.31|41.51|39.11|0
1718732100000|2024-06-18 17:35:00|41.53|39.13|41.45|39.05|41.53|39.13|41.22|38.82|0
1718732400000|2024-06-18 17:40:00|41.43|39.03|41.37|38.97|41.48|39.08|41.32|38.92|0
1718732700000|2024-06-18 17:45:00|41.35|38.95|41.04|38.64|41.35|38.95|41.02|38.62|0
1718733000000|2024-06-18 17:50:00|41.02|38.62|41.27|38.87|41.3|38.9|40.94|38.54|0
1718733300000|2024-06-18 17:55:00|41.25|38.85|41.47|39.07|41.47|39.07|41.22|38.82|0
1718733600000|2024-06-18 18:00:00|41.45|39.05|42.06|39.66|42.47|40.07|41.42|39.02|0
1718733900000|2024-06-18 18:05:00|42.03|39.63|41.7|39.3|42.08|39.68|41.62|39.22|0
1718734200000|2024-06-18 18:10:00|41.72|39.32|41.75|39.35|41.77|39.37|41.44|39.04|0
1718734500000|2024-06-18 18:15:00|41.7|39.3|41.85|39.45|41.93|39.53|41.7|39.3|0
1718734800000|2024-06-18 18:20:00|41.88|39.48|42.03|39.63|42.05|39.65|41.75|39.35|0
1718735100000|2024-06-18 18:25:00|42|39.6|41.82|39.42|42.16|39.76|41.62|39.22|0
1718735400000|2024-06-18 18:30:00|41.85|39.45|41.74|39.34|41.87|39.47|41.67|39.27|0
1718735700000|2024-06-18 18:35:00|41.77|39.37|41.9|39.5|42.02|39.62|41.77|39.37|0
1718736000000|2024-06-18 18:40:00|41.87|39.47|41.87|39.47|41.97|39.57|41.66|39.26|0
1718736300000|2024-06-18 18:45:00|41.84|39.44|41.83|39.43|41.87|39.47|41.71|39.31|0
1718736600000|2024-06-18 18:50:00|41.84|39.44|41.74|39.34|41.84|39.44|41.64|39.24|0
1718736900000|2024-06-18 18:55:00|41.71|39.31|41.51|39.11|41.81|39.41|41.51|39.11|0
1718737200000|2024-06-18 19:00:00|41.56|39.16|41.94|39.54|41.99|39.59|41.48|39.08|0
1718737500000|2024-06-18 19:05:00|41.97|39.57|42.02|39.62|42.15|39.75|41.81|39.41|0
1718737800000|2024-06-18 19:10:00|41.96|39.56|41.89|39.49|42.14|39.74|41.78|39.38|0
1718738100000|2024-06-18 19:15:00|41.86|39.46|41.78|39.38|41.89|39.49|41.68|39.28|0
1718738400000|2024-06-18 19:20:00|41.76|39.36|41.65|39.25|41.76|39.36|41.6|39.2|0
1718738700000|2024-06-18 19:25:00|41.68|39.28|41.6|39.2|41.73|39.33|41.45|39.05|0
1718739000000|2024-06-18 19:30:00|41.63|39.23|41.47|39.07|41.78|39.38|41.45|39.05|0
1718739300000|2024-06-18 19:35:00|41.45|39.05|41.39|38.99|41.5|39.1|41.35|38.95|0
1718739600000|2024-06-18 19:40:00|41.42|39.02|41.55|39.15|41.57|39.17|41.29|38.89|0
1718739900000|2024-06-18 19:45:00|41.52|39.12|41.77|39.37|41.77|39.37|41.42|39.02|0
1718740200000|2024-06-18 19:50:00|41.62|39.22|41.09|38.69|41.62|39.22|41.01|38.61|0
1718740500000|2024-06-18 19:55:00|41.26|38.86|41.09|38.69|41.47|39.07|40.99|38.59|0
1718740800000|2024-06-18 20:00:00|41.06|38.66|41.19|38.79|41.36|38.96|40.99|38.59|0
1718741100000|2024-06-18 20:05:00|41.16|38.76|40.98|38.58|41.26|38.86|40.98|38.58|0
1718741400000|2024-06-18 20:10:00|41.01|38.61|40.91|38.51|41.03|38.63|40.86|38.46|0
1718741700000|2024-06-18 20:15:00|40.93|38.53|41.01|38.61|41.03|38.63|40.88|38.48|0
1718742000000|2024-06-18 20:20:00|40.98|38.58|40.95|38.55|41.01|38.61|40.95|38.55|0
1718742300000|2024-06-18 20:25:00|40.93|38.53|40.93|38.53|40.95|38.55|40.9|38.5|0
1718742600000|2024-06-18 20:30:00|40.9|38.5|40.95|38.55|40.95|38.55|40.89|38.49|0
1718742900000|2024-06-18 20:35:00|40.93|38.53|40.95|38.55|40.98|38.58|40.93|38.53|0
1718743200000|2024-06-18 20:40:00|40.97|38.57|40.97|38.57|41|38.6|40.95|38.55|0
1718743500000|2024-06-18 20:45:00|40.96|38.56|41|38.6|41.02|38.62|40.95|38.55|0
1718743800000|2024-06-18 20:50:00|40.99|38.59|40.97|38.57|41|38.6|40.92|38.52|0
1718744100000|2024-06-18 20:55:00|41|38.6|40.93|38.53|41|38.6|40.91|38.51|0
1718744400000|2024-06-18 21:00:00|40.95|38.55|40.94|38.54|40.96|38.56|40.94|38.54|0
1718744700000|2024-06-18 21:05:00|40.9|38.5|40.93|38.53|40.94|38.54|40.9|38.5|0
1718745000000|2024-06-18 21:10:00|40.94|38.54|40.93|38.53|40.95|38.55|40.93|38.53|0
1718745300000|2024-06-18 21:15:00|40.95|38.55|40.95|38.55|40.95|38.55|40.95|38.55|0
1718745600000|2024-06-18 21:20:00|40.96|38.56|40.99|38.59|40.99|38.59|40.96|38.56|0
1718745900000|2024-06-18 21:25:00|40.97|38.57|40.99|38.59|41.01|38.61|40.97|38.57|0
1718746200000|2024-06-18 21:30:00|40.97|38.57|41.01|38.61|41.01|38.61|40.97|38.57|0
1718746500000|2024-06-18 21:35:00|41|38.6|41|38.6|41.01|38.61|40.96|38.56|0
1718746800000|2024-06-18 21:40:00|40.97|38.57|40.94|38.54|40.97|38.57|40.94|38.54|0
1718747400000|2024-06-18 21:50:00|40.98|38.58|40.96|38.56|41|38.6|40.96|38.56|0
1718747700000|2024-06-18 21:55:00|40.97|38.57|40.96|38.56|40.99|38.59|40.95|38.55|0
1718748000000|2024-06-18 22:00:00|40.94|38.54|40.82|38.42|41.07|38.67|40.77|38.37|0
1718748300000|2024-06-18 22:05:00|40.8|38.4|40.85|38.45|40.85|38.45|40.8|38.4|0
1718748600000|2024-06-18 22:10:00|40.83|38.43|40.77|38.37|40.83|38.43|40.77|38.37|0
1718748900000|2024-06-18 22:15:00|40.8|38.4|40.77|38.37|40.8|38.4|40.77|38.37|0
1718749200000|2024-06-18 22:20:00|40.75|38.35|40.75|38.35|40.77|38.37|40.72|38.32|0
1718749500000|2024-06-18 22:25:00|40.77|38.37|40.75|38.35|40.77|38.37|40.75|38.35|0
1718749800000|2024-06-18 22:30:00|40.76|38.36|40.57|38.17|40.77|38.37|40.57|38.17|0
1718750100000|2024-06-18 22:35:00|40.54|38.14|40.44|38.04|40.56|38.16|40.39|37.99|0
1718750400000|2024-06-18 22:40:00|40.42|38.02|40.47|38.07|40.52|38.12|40.42|38.02|0
1718750700000|2024-06-18 22:45:00|40.44|38.04|40.47|38.07|40.47|38.07|40.42|38.02|0
1718751000000|2024-06-18 22:50:00|40.49|38.09|40.46|38.06|40.49|38.09|40.44|38.04|0
1718751300000|2024-06-18 22:55:00|40.44|38.04|40.44|38.04|40.46|38.06|40.44|38.04|0
1718751600000|2024-06-18 23:00:00|40.46|38.06|40.51|38.11|40.56|38.16|40.46|38.06|0
1718751900000|2024-06-18 23:05:00|40.5|38.1|40.51|38.11|40.54|38.14|40.49|38.09|0
1718752200000|2024-06-18 23:10:00|40.54|38.14|40.48|38.08|40.54|38.14|40.48|38.08|0
1718752500000|2024-06-18 23:15:00|40.51|38.11|40.51|38.11|40.56|38.16|40.51|38.11|0
1718752800000|2024-06-18 23:20:00|40.53|38.13|40.58|38.18|40.61|38.21|40.52|38.12|0
1718753100000|2024-06-18 23:25:00|40.61|38.21|40.63|38.23|40.67|38.27|40.58|38.18|0
1718753400000|2024-06-18 23:30:00|40.64|38.24|40.68|38.28|40.68|38.28|40.63|38.23|0
1718753700000|2024-06-18 23:35:00|40.65|38.25|40.65|38.25|40.7|38.3|40.63|38.23|0
1718754000000|2024-06-18 23:40:00|40.63|38.23|40.6|38.2|40.65|38.25|40.6|38.2|0
1718754300000|2024-06-18 23:45:00|40.59|38.19|40.57|38.17|40.63|38.23|40.57|38.17|0
1718754600000|2024-06-18 23:50:00|40.6|38.2|40.55|38.15|40.6|38.2|40.55|38.15|0
1718754900000|2024-06-18 23:55:00|40.57|38.17|40.6|38.2|40.6|38.2|40.55|38.15|0
1718755200000|2024-06-19 00:00:00|40.62|38.22|40.7|38.3|40.72|38.32|40.57|38.17|0
1718755500000|2024-06-19 00:05:00|40.68|38.28|40.69|38.29|40.72|38.32|40.65|38.25|0
1718755800000|2024-06-19 00:10:00|40.72|38.32|40.77|38.37|40.77|38.37|40.69|38.29|0
1718756100000|2024-06-19 00:15:00|40.74|38.34|40.82|38.42|40.82|38.42|40.73|38.33|0
1718756400000|2024-06-19 00:20:00|40.84|38.44|40.89|38.49|41.02|38.62|40.82|38.42|0
1718756700000|2024-06-19 00:25:00|40.88|38.48|40.99|38.59|40.99|38.59|40.87|38.47|0
1718757000000|2024-06-19 00:30:00|40.97|38.57|40.91|38.51|40.97|38.57|40.91|38.51|0
1718757300000|2024-06-19 00:35:00|40.9|38.5|42.57|40.17|42.6|40.2|40.89|38.49|0
1718757600000|2024-06-19 00:40:00|42.59|40.19|42.49|40.09|42.6|40.2|42.49|40.09|0
1718757900000|2024-06-19 00:45:00|42.47|40.07|42.49|40.09|42.52|40.12|42.47|40.07|0
1718758200000|2024-06-19 00:50:00|42.47|40.07|42.52|40.12|42.54|40.14|42.47|40.07|0
1718758500000|2024-06-19 00:55:00|42.54|40.14|42.59|40.19|42.64|40.24|42.49|40.09|0
1718758800000|2024-06-19 01:00:00|42.62|40.22|42.57|40.17|42.62|40.22|42.54|40.14|0
1718759100000|2024-06-19 01:05:00|42.54|40.14|42.54|40.14|42.59|40.19|42.54|40.14|0
1718759400000|2024-06-19 01:10:00|42.55|40.15|42.61|40.21|42.62|40.22|42.55|40.15|0
1718759700000|2024-06-19 01:15:00|42.59|40.19|42.59|40.19|42.61|40.21|42.59|40.19|0
1718760000000|2024-06-19 01:20:00|42.61|40.21|42.59|40.19|42.61|40.21|42.56|40.16|0
1718760300000|2024-06-19 01:25:00|42.61|40.21|42.61|40.21|42.64|40.24|42.61|40.21|0
1718760600000|2024-06-19 01:30:00|42.62|40.22|42.61|40.21|42.62|40.22|42.58|40.18|0
1718760900000|2024-06-19 01:35:00|42.58|40.18|42.58|40.18|42.61|40.21|42.56|40.16|0
1718761200000|2024-06-19 01:40:00|42.6|40.2|42.45|40.05|42.61|40.21|42.45|40.05|0
1718761500000|2024-06-19 01:45:00|42.48|40.08|42.53|40.13|42.53|40.13|42.43|40.03|0
1718761800000|2024-06-19 01:50:00|42.5|40.1|42.6|40.2|42.62|40.22|42.48|40.08|0
1718762100000|2024-06-19 01:55:00|42.63|40.23|42.55|40.15|42.63|40.23|42.55|40.15|0
1718762400000|2024-06-19 02:00:00|42.53|40.13|42.52|40.12|42.58|40.18|42.5|40.1|0
1718762700000|2024-06-19 02:05:00|42.51|40.11|42.55|40.15|42.55|40.15|42.5|40.1|0
1718763000000|2024-06-19 02:10:00|42.57|40.17|42.55|40.15|42.57|40.17|42.55|40.15|0
1718763300000|2024-06-19 02:15:00|42.53|40.13|42.49|40.09|42.53|40.13|42.49|40.09|0
1718763600000|2024-06-19 02:20:00|42.52|40.12|42.52|40.12|42.54|40.14|42.49|40.09|0
1718763900000|2024-06-19 02:25:00|42.49|40.09|42.49|40.09|42.49|40.09|42.49|40.09|0
1718764200000|2024-06-19 02:30:00|42.48|40.08|42.34|39.94|42.48|40.08|42.34|39.94|0
1718764500000|2024-06-19 02:35:00|42.36|39.96|42.39|39.99|42.39|39.99|42.35|39.95|0
1718764800000|2024-06-19 02:40:00|42.36|39.96|42.41|40.01|42.41|40.01|42.36|39.96|0
1718765100000|2024-06-19 02:45:00|42.44|40.04|42.41|40.01|42.44|40.04|42.38|39.98|0
1718765400000|2024-06-19 02:50:00|42.43|40.03|42.41|40.01|42.43|40.03|42.38|39.98|0
1718765700000|2024-06-19 02:55:00|42.4|40|42.48|40.08|42.48|40.08|42.38|39.98|0
1718766000000|2024-06-19 03:00:00|42.46|40.06|42.41|40.01|42.46|40.06|42.41|40.01|0
1718766300000|2024-06-19 03:05:00|42.4|40|42.4|40|42.4|40|42.38|39.98|0
1718766600000|2024-06-19 03:10:00|42.38|39.98|42.4|40|42.4|40|42.35|39.95|0
1718766900000|2024-06-19 03:15:00|42.43|40.03|42.45|40.05|42.52|40.12|42.43|40.03|0
1718767200000|2024-06-19 03:20:00|42.47|40.07|42.48|40.08|42.48|40.08|42.45|40.05|0
1718767500000|2024-06-19 03:25:00|42.49|40.09|42.45|40.05|42.5|40.1|42.45|40.05|0
1718767800000|2024-06-19 03:30:00|42.44|40.04|42.47|40.07|42.47|40.07|42.42|40.02|0
1718768400000|2024-06-19 03:40:00|42.5|40.1|42.5|40.1|42.51|40.11|42.49|40.09|0
1718768700000|2024-06-19 03:45:00|42.52|40.12|42.55|40.15|42.55|40.15|42.51|40.11|0
1718769000000|2024-06-19 03:50:00|42.53|40.13|42.52|40.12|42.57|40.17|42.52|40.12|0
1718769300000|2024-06-19 03:55:00|42.55|40.15|42.52|40.12|42.55|40.15|42.52|40.12|0
1718769600000|2024-06-19 04:00:00|42.51|40.11|42.47|40.07|42.51|40.11|42.47|40.07|0
1718769900000|2024-06-19 04:05:00|42.49|40.09|42.49|40.09|42.5|40.1|42.48|40.08|0
1718770200000|2024-06-19 04:10:00|42.5|40.1|42.49|40.09|42.52|40.12|42.49|40.09|0
1718770500000|2024-06-19 04:15:00|42.5|40.1|42.56|40.16|42.57|40.17|42.49|40.09|0
1718770800000|2024-06-19 04:20:00|42.59|40.19|42.59|40.19|42.59|40.19|42.56|40.16|0
1718771100000|2024-06-19 04:25:00|42.56|40.16|42.54|40.14|42.59|40.19|42.54|40.14|0
1718771400000|2024-06-19 04:30:00|42.56|40.16|42.59|40.19|42.63|40.23|42.56|40.16|0
1718771700000|2024-06-19 04:35:00|42.6|40.2|42.56|40.16|42.6|40.2|42.56|40.16|0
1718772000000|2024-06-19 04:40:00|42.59|40.19|42.61|40.21|42.61|40.21|42.58|40.18|0
1718772300000|2024-06-19 04:45:00|42.6|40.2|42.58|40.18|42.61|40.21|42.58|40.18|0
1718772600000|2024-06-19 04:50:00|42.6|40.2|42.63|40.23|42.63|40.23|42.58|40.18|0
1718772900000|2024-06-19 04:55:00|42.65|40.25|42.55|40.15|42.65|40.25|42.55|40.15|0
1718773200000|2024-06-19 05:00:00|42.58|40.18|42.53|40.13|42.61|40.21|42.53|40.13|0
1718773500000|2024-06-19 05:05:00|42.55|40.15|42.55|40.15|42.58|40.18|42.55|40.15|0
1718773800000|2024-06-19 05:10:00|42.53|40.13|42.55|40.15|42.58|40.18|42.5|40.1|0
1718774100000|2024-06-19 05:15:00|42.52|40.12|42.52|40.12|42.58|40.18|42.52|40.12|0
1718774400000|2024-06-19 05:20:00|42.55|40.15|42.52|40.12|42.57|40.17|42.52|40.12|0
1718774700000|2024-06-19 05:25:00|42.55|40.15|42.55|40.15|42.6|40.2|42.55|40.15|0
1718775000000|2024-06-19 05:30:00|42.52|40.12|42.47|40.07|42.52|40.12|42.47|40.07|0
1718775300000|2024-06-19 05:35:00|42.49|40.09|42.42|40.02|42.49|40.09|42.42|40.02|0
1718775600000|2024-06-19 05:40:00|42.41|40.01|42.39|39.99|42.45|40.05|42.39|39.99|0
1718775900000|2024-06-19 05:45:00|42.36|39.96|42.36|39.96|42.39|39.99|42.34|39.94|0
1718776200000|2024-06-19 05:50:00|42.34|39.94|42.25|39.85|42.34|39.94|42.23|39.83|0
1718776500000|2024-06-19 05:55:00|42.26|39.86|42.31|39.91|42.31|39.91|42.23|39.83|0
1718776800000|2024-06-19 06:00:00|42.29|39.89|42.25|39.85|42.29|39.89|42.15|39.75|0
1718777100000|2024-06-19 06:05:00|42.27|39.87|42.28|39.88|42.31|39.91|42.25|39.85|0
1718777400000|2024-06-19 06:10:00|42.27|39.87|42.25|39.85|42.3|39.9|42.23|39.83|0
1718777700000|2024-06-19 06:15:00|42.24|39.84|42.2|39.8|42.28|39.88|42.17|39.77|0
1718778000000|2024-06-19 06:20:00|42.23|39.83|42.3|39.9|42.3|39.9|42.2|39.8|0
1718778300000|2024-06-19 06:25:00|42.33|39.93|42.22|39.82|42.33|39.93|42.2|39.8|0
1718778600000|2024-06-19 06:30:00|42.21|39.81|42.07|39.67|42.22|39.82|42.04|39.64|0
1718778900000|2024-06-19 06:35:00|42.04|39.64|42.22|39.82|42.22|39.82|42.04|39.64|0
1718779200000|2024-06-19 06:40:00|42.25|39.85|42.19|39.79|42.25|39.85|42.14|39.74|0
1718779500000|2024-06-19 06:45:00|42.22|39.82|42.22|39.82|42.24|39.84|42.14|39.74|0
1718779800000|2024-06-19 06:50:00|42.23|39.83|42.24|39.84|42.24|39.84|42.19|39.79|0
1718780100000|2024-06-19 06:55:00|42.23|39.83|42.19|39.79|42.23|39.83|42.16|39.76|0
1718780400000|2024-06-19 07:00:00|42.16|39.76|42.24|39.84|42.26|39.86|42.14|39.74|0
1718780700000|2024-06-19 07:05:00|42.23|39.83|42.06|39.66|42.24|39.84|42.06|39.66|0
1718781000000|2024-06-19 07:10:00|42.03|39.63|42.16|39.76|42.16|39.76|42.03|39.63|0
1718781300000|2024-06-19 07:15:00|42.18|39.78|42.31|39.91|42.36|39.96|42.18|39.78|0
1718781600000|2024-06-19 07:20:00|42.32|39.92|42.34|39.94|42.52|40.12|42.26|39.86|0
1718781900000|2024-06-19 07:25:00|42.36|39.96|42.31|39.91|42.39|39.99|42.28|39.88|0
1718782200000|2024-06-19 07:30:00|42.32|39.92|42.26|39.86|42.32|39.92|42.21|39.81|0
1718782500000|2024-06-19 07:35:00|42.23|39.83|42.25|39.85|42.33|39.93|42.15|39.75|0
1718782800000|2024-06-19 07:40:00|42.23|39.83|42.36|39.96|42.48|40.08|42.2|39.8|0
1718783100000|2024-06-19 07:45:00|42.33|39.93|42.2|39.8|42.36|39.96|42.15|39.75|0
1718783400000|2024-06-19 07:50:00|42.23|39.83|42.33|39.93|42.33|39.93|42.19|39.79|0
1718783700000|2024-06-19 07:55:00|42.35|39.95|42.2|39.8|42.35|39.95|42.17|39.77|0
1718784000000|2024-06-19 08:00:00|42.17|39.77|42.15|39.75|42.2|39.8|42.1|39.7|0
1718784300000|2024-06-19 08:05:00|42.17|39.77|42.04|39.64|42.17|39.77|42.02|39.62|0
1718784600000|2024-06-19 08:10:00|42.03|39.63|42.14|39.74|42.18|39.78|42.02|39.62|0
1718784900000|2024-06-19 08:15:00|42.16|39.76|42.19|39.79|42.22|39.82|42.14|39.74|0
1718785200000|2024-06-19 08:20:00|42.21|39.81|42.17|39.77|42.32|39.92|42.17|39.77|0
1718785500000|2024-06-19 08:25:00|42.19|39.79|42.25|39.85|42.27|39.87|42.19|39.79|0
1718785800000|2024-06-19 08:30:00|42.27|39.87|39.95|37.55|43.48|41.08|39.95|37.55|0
1718786100000|2024-06-19 08:35:00|39.97|37.57|40.05|37.65|40.07|37.67|39.97|37.57|0
1718786400000|2024-06-19 08:40:00|40.03|37.63|40.07|37.67|40.07|37.67|40|37.6|0
1718786700000|2024-06-19 08:45:00|40.05|37.65|40.12|37.72|40.14|37.74|40.01|37.61|0
1718787000000|2024-06-19 08:50:00|40.14|37.74|40.07|37.67|40.14|37.74|40.04|37.64|0
1718787300000|2024-06-19 08:55:00|40.06|37.66|40.04|37.64|40.06|37.66|39.97|37.57|0
1718787600000|2024-06-19 09:00:00|40.07|37.67|39.94|37.54|40.07|37.67|39.94|37.54|0
1718787900000|2024-06-19 09:05:00|39.88|37.48|39.79|37.39|39.88|37.48|39.79|37.39|0
1718788200000|2024-06-19 09:10:00|39.82|37.42|39.82|37.42|39.86|37.46|39.74|37.34|0
1718788500000|2024-06-19 09:15:00|39.8|37.4|39.84|37.44|39.84|37.44|39.79|37.39|0
1718788800000|2024-06-19 09:20:00|39.81|37.41|39.84|37.44|39.86|37.46|39.81|37.41|0
1718789100000|2024-06-19 09:25:00|39.85|37.45|39.84|37.44|39.86|37.46|39.81|37.41|0
1718789400000|2024-06-19 09:30:00|39.85|37.45|39.86|37.46|39.93|37.53|39.81|37.41|0
1718789700000|2024-06-19 09:35:00|39.88|37.48|39.93|37.53|39.93|37.53|39.86|37.46|0
1718790000000|2024-06-19 09:40:00|39.96|37.56|39.93|37.53|39.98|37.58|39.93|37.53|0
1718790300000|2024-06-19 09:45:00|39.94|37.54|39.86|37.46|39.94|37.54|39.83|37.43|0
1718790600000|2024-06-19 09:50:00|39.84|37.44|39.83|37.43|39.88|37.48|39.81|37.41|0
1718790900000|2024-06-19 09:55:00|39.85|37.45|39.88|37.48|39.9|37.5|39.83|37.43|0
1718791200000|2024-06-19 10:00:00|39.9|37.5|39.85|37.45|39.9|37.5|39.82|37.42|0
1718791500000|2024-06-19 10:05:00|39.88|37.48|39.95|37.55|40|37.6|39.85|37.45|0
1718791800000|2024-06-19 10:10:00|39.9|37.5|39.95|37.55|39.97|37.57|39.87|37.47|0
1718792100000|2024-06-19 10:15:00|39.94|37.54|39.9|37.5|39.94|37.54|39.85|37.45|0
1718792400000|2024-06-19 10:20:00|39.92|37.52|39.92|37.52|39.95|37.55|39.87|37.47|0
1718792700000|2024-06-19 10:25:00|39.95|37.55|39.96|37.56|39.97|37.57|39.9|37.5|0
1718793000000|2024-06-19 10:30:00|39.94|37.54|39.86|37.46|39.97|37.57|39.84|37.44|0
1718793300000|2024-06-19 10:35:00|39.87|37.47|39.89|37.49|39.92|37.52|39.84|37.44|0
1718793600000|2024-06-19 10:40:00|39.87|37.47|39.84|37.44|39.89|37.49|39.83|37.43|0
1718793900000|2024-06-19 10:45:00|39.83|37.43|39.82|37.42|39.84|37.44|39.79|37.39|0
1718794200000|2024-06-19 10:50:00|39.79|37.39|39.72|37.32|39.79|37.39|39.69|37.29|0
1718794500000|2024-06-19 10:55:00|39.74|37.34|39.71|37.31|39.79|37.39|39.71|37.31|0
1718794800000|2024-06-19 11:00:00|39.74|37.34|39.71|37.31|39.74|37.34|39.65|37.25|0
1718795100000|2024-06-19 11:05:00|39.74|37.34|39.81|37.41|39.84|37.44|39.71|37.31|0
1718795400000|2024-06-19 11:10:00|39.79|37.39|39.78|37.38|39.83|37.43|39.72|37.32|0
1718795700000|2024-06-19 11:15:00|39.76|37.36|39.86|37.46|39.88|37.48|39.76|37.36|0
1718796000000|2024-06-19 11:20:00|39.83|37.43|39.78|37.38|39.86|37.46|39.78|37.38|0
1718796300000|2024-06-19 11:25:00|39.77|37.37|39.76|37.36|39.83|37.43|39.76|37.36|0
1718796600000|2024-06-19 11:30:00|39.73|37.33|39.75|37.35|39.8|37.4|39.73|37.33|0
1718796900000|2024-06-19 11:35:00|39.78|37.38|39.68|37.28|39.8|37.4|39.68|37.28|0
1718797200000|2024-06-19 11:40:00|39.65|37.25|39.75|37.35|39.75|37.35|39.65|37.25|0
1718797500000|2024-06-19 11:45:00|39.73|37.33|39.75|37.35|39.8|37.4|39.63|37.23|0
1718797800000|2024-06-19 11:50:00|39.78|37.38|39.75|37.35|39.78|37.38|39.75|37.35|0
1718798100000|2024-06-19 11:55:00|39.77|37.37|39.8|37.4|39.85|37.45|39.77|37.37|0
1718798400000|2024-06-19 12:00:00|39.77|37.37|39.82|37.42|39.85|37.45|39.77|37.37|0
1718798700000|2024-06-19 12:05:00|39.8|37.4|39.82|37.42|39.85|37.45|39.8|37.4|0
1718799000000|2024-06-19 12:10:00|39.84|37.44|39.81|37.41|39.84|37.44|39.79|37.39|0
1718799300000|2024-06-19 12:15:00|39.82|37.42|39.84|37.44|39.89|37.49|39.82|37.42|0
1718799600000|2024-06-19 12:20:00|39.82|37.42|39.87|37.47|39.89|37.49|39.82|37.42|0
1718799900000|2024-06-19 12:25:00|39.85|37.45|39.81|37.41|39.88|37.48|39.79|37.39|0
1718800200000|2024-06-19 12:30:00|39.8|37.4|39.86|37.46|39.86|37.46|39.8|37.4|0
1718800500000|2024-06-19 12:35:00|39.89|37.49|39.79|37.39|39.89|37.49|39.79|37.39|0
1718800800000|2024-06-19 12:40:00|39.8|37.4|39.81|37.41|39.81|37.41|39.76|37.36|0
1718801100000|2024-06-19 12:45:00|39.84|37.44|39.81|37.41|39.84|37.44|39.79|37.39|0
1718801400000|2024-06-19 12:50:00|39.78|37.38|39.78|37.38|39.81|37.41|39.76|37.36|0
1718801700000|2024-06-19 12:55:00|39.76|37.36|41.94|39.54|41.97|39.57|39.73|37.33|0
1718802000000|2024-06-19 13:00:00|41.96|39.56|41.91|39.51|41.96|39.56|41.89|39.49|0
1718802300000|2024-06-19 13:05:00|41.89|39.49|41.86|39.46|41.91|39.51|41.86|39.46|0
1718802600000|2024-06-19 13:10:00|41.89|39.49|41.86|39.46|41.89|39.49|41.83|39.43|0
1718802900000|2024-06-19 13:15:00|41.83|39.43|41.78|39.38|41.88|39.48|41.78|39.38|0
1718803200000|2024-06-19 13:20:00|41.6|39.2|41.43|39.03|41.6|39.2|40.55|38.15|0
1718803500000|2024-06-19 13:25:00|41.45|39.05|41.43|39.03|41.48|39.08|41.43|39.03|0
1718803800000|2024-06-19 13:30:00|41.4|39|41.42|39.02|41.5|39.1|41.35|38.95|0
1718804100000|2024-06-19 13:35:00|41.4|39|41.5|39.1|41.55|39.15|41.4|39|0
1718804400000|2024-06-19 13:40:00|41.52|39.12|41.45|39.05|41.52|39.12|41.4|39|0
1718804700000|2024-06-19 13:45:00|41.47|39.07|41.57|39.17|41.6|39.2|41.47|39.07|0
1718805000000|2024-06-19 13:50:00|41.6|39.2|41.54|39.14|41.62|39.22|41.54|39.14|0
1718805300000|2024-06-19 13:55:00|41.57|39.17|41.58|39.18|41.6|39.2|41.54|39.14|0
1718805600000|2024-06-19 14:00:00|41.62|39.22|41.57|39.17|41.67|39.27|41.52|39.12|0
1718805900000|2024-06-19 14:05:00|41.54|39.14|41.59|39.19|41.64|39.24|41.54|39.14|0
1718806200000|2024-06-19 14:10:00|41.57|39.17|41.62|39.22|41.64|39.24|41.57|39.17|0
1718806500000|2024-06-19 14:15:00|41.64|39.24|41.69|39.29|41.72|39.32|41.64|39.24|0
1718806800000|2024-06-19 14:20:00|41.72|39.32|41.77|39.37|41.79|39.39|41.72|39.32|0
1718807100000|2024-06-19 14:25:00|41.74|39.34|41.79|39.39|41.82|39.42|41.74|39.34|0
1718807400000|2024-06-19 14:30:00|41.81|39.41|41.92|39.52|41.94|39.54|41.79|39.39|0
1718807700000|2024-06-19 14:35:00|41.94|39.54|41.71|39.31|41.97|39.57|41.71|39.31|0
1718808000000|2024-06-19 14:40:00|41.68|39.28|41.63|39.23|41.74|39.34|41.63|39.23|0
1718808300000|2024-06-19 14:45:00|41.61|39.21|41.66|39.26|41.71|39.31|41.58|39.18|0
1718808600000|2024-06-19 14:50:00|41.68|39.28|41.68|39.28|41.73|39.33|41.68|39.28|0
1718808900000|2024-06-19 14:55:00|41.71|39.31|41.68|39.28|41.71|39.31|41.64|39.24|0
1718809200000|2024-06-19 15:00:00|41.71|39.31|41.7|39.3|41.73|39.33|41.65|39.25|0
1718809500000|2024-06-19 15:05:00|41.68|39.28|41.68|39.28|41.73|39.33|41.68|39.28|0
1718809800000|2024-06-19 15:10:00|41.7|39.3|41.63|39.23|41.73|39.33|41.63|39.23|0
1718810100000|2024-06-19 15:15:00|41.6|39.2|41.67|39.27|41.7|39.3|41.6|39.2|0
1718810400000|2024-06-19 15:20:00|41.7|39.3|41.7|39.3|41.72|39.32|41.67|39.27|0
1718810700000|2024-06-19 15:25:00|41.72|39.32|41.67|39.27|41.72|39.32|41.67|39.27|0
1718811000000|2024-06-19 15:30:00|41.65|39.25|41.65|39.25|41.7|39.3|41.65|39.25|0
1718811300000|2024-06-19 15:35:00|41.67|39.27|41.62|39.22|41.67|39.27|41.59|39.19|0
1718811600000|2024-06-19 15:40:00|41.64|39.24|41.64|39.24|41.67|39.27|41.62|39.22|0
1718811900000|2024-06-19 15:45:00|41.66|39.26|41.62|39.22|41.67|39.27|41.59|39.19|0
1718812200000|2024-06-19 15:50:00|41.59|39.19|41.67|39.27|41.67|39.27|41.59|39.19|0
1718812500000|2024-06-19 15:55:00|41.64|39.24|41.64|39.24|41.66|39.26|41.64|39.24|0
1718812800000|2024-06-19 16:00:00|41.65|39.25|41.66|39.26|41.66|39.26|41.61|39.21|0
1718813100000|2024-06-19 16:05:00|41.69|39.29|41.76|39.36|41.79|39.39|41.69|39.29|0
1718813400000|2024-06-19 16:10:00|41.79|39.39|41.71|39.31|41.79|39.39|41.71|39.31|0
1718813700000|2024-06-19 16:15:00|41.74|39.34|41.79|39.39|41.79|39.39|41.74|39.34|0
1718814000000|2024-06-19 16:20:00|41.76|39.36|41.73|39.33|41.79|39.39|41.73|39.33|0
1718814300000|2024-06-19 16:25:00|41.75|39.35|41.73|39.33|41.78|39.38|41.73|39.33|0
1718814600000|2024-06-19 16:30:00|41.76|39.36|41.76|39.36|41.76|39.36|41.72|39.32|0
1718814900000|2024-06-19 16:35:00|41.78|39.38|41.78|39.38|41.78|39.38|41.78|39.38|0
1718815200000|2024-06-19 16:40:00|41.75|39.35|41.75|39.35|41.75|39.35|41.73|39.33|0
1718815500000|2024-06-19 16:45:00|41.73|39.33|41.73|39.33|41.75|39.35|41.73|39.33|0
1718815800000|2024-06-19 16:50:00|41.75|39.35|41.75|39.35|41.8|39.4|41.73|39.33|0
1718816100000|2024-06-19 16:55:00|41.73|39.33|41.78|39.38|41.8|39.4|41.72|39.32|0
1718816400000|2024-06-19 17:00:00|41.76|39.36|41.66|39.26|41.76|39.36|41.66|39.26|0
1718816700000|2024-06-19 17:05:00|41.55|39.15|41.55|39.15|41.91|39.51|41.55|39.15|0
1718817000000|2024-06-19 17:10:00|41.45|39.05|41.45|39.05|41.45|39.05|41.45|39.05|0
1718817300000|2024-06-19 17:15:00|41.44|39.04|41.44|39.04|41.44|39.04|41.34|38.94|0
1718817600000|2024-06-19 17:20:00|41.34|38.94|41.44|39.04|41.44|39.04|41.34|38.94|0
1718819700000|2024-06-19 17:55:00|41.43|39.03|41.43|39.03|41.43|39.03|41.43|39.03|0
1718821800000|2024-06-19 18:30:00|41.42|39.02|41.42|39.02|41.42|39.02|41.42|39.02|0
1718824200000|2024-06-19 19:10:00|41.41|39.01|41.31|38.91|41.41|39.01|41.31|38.91|0
1718825400000|2024-06-19 19:30:00|41.3|38.9|41.3|38.9|41.3|38.9|41.3|38.9|0
1718825700000|2024-06-19 19:35:00|41.41|39.01|41.3|38.9|41.41|39.01|41.3|38.9|0
1718826300000|2024-06-19 19:45:00|41.2|38.8|41.2|38.8|41.2|38.8|41.19|38.79|0
1718826600000|2024-06-19 19:50:00|41.09|38.69|41.04|38.64|41.09|38.69|40.99|38.59|0
1718826900000|2024-06-19 19:55:00|41.05|38.65|41.05|38.65|41.05|38.65|41.05|38.65|0
1718827200000|2024-06-19 20:00:00|41.04|38.64|41.04|38.64|41.04|38.64|41.04|38.64|0
1718827800000|2024-06-19 20:10:00|41.02|38.62|41.04|38.64|41.04|38.64|41.02|38.62|0
1718829600000|2024-06-19 20:40:00|41.03|38.63|41.03|38.63|41.03|38.63|41.03|38.63|0
1718830500000|2024-06-19 20:55:00|41.01|38.61|41.01|38.61|41.01|38.61|41.01|38.61|0
1718830800000|2024-06-19 21:00:00|41|38.6|41|38.6|41|38.6|41|38.6|0
1718832900000|2024-06-19 21:35:00|40.99|38.59|40.99|38.59|40.99|38.59|40.99|38.59|0
1718834400000|2024-06-19 22:00:00|41.61|39.21|41.58|39.18|41.67|39.27|41.47|39.07|0
1718834700000|2024-06-19 22:05:00|41.57|39.17|41.72|39.32|41.72|39.32|41.57|39.17|0
1718835000000|2024-06-19 22:10:00|41.69|39.29|41.62|39.22|41.74|39.34|41.62|39.22|0
1718835300000|2024-06-19 22:15:00|41.59|39.19|41.54|39.14|41.62|39.22|41.53|39.13|0
1718835600000|2024-06-19 22:20:00|41.56|39.16|41.61|39.21|41.64|39.24|41.55|39.15|0
1718835900000|2024-06-19 22:25:00|41.64|39.24|41.64|39.24|41.69|39.29|41.61|39.21|0
1718836200000|2024-06-19 22:30:00|41.66|39.26|41.66|39.26|41.74|39.34|41.64|39.24|0
1718836500000|2024-06-19 22:35:00|41.69|39.29|41.66|39.26|41.71|39.31|41.66|39.26|0
1718836800000|2024-06-19 22:40:00|41.67|39.27|41.68|39.28|41.68|39.28|41.61|39.21|0
1718837100000|2024-06-19 22:45:00|41.71|39.31|41.68|39.28|41.71|39.31|41.66|39.26|0
1718837400000|2024-06-19 22:50:00|41.66|39.26|41.71|39.31|41.71|39.31|41.66|39.26|0
1718837700000|2024-06-19 22:55:00|41.73|39.33|41.73|39.33|41.73|39.33|41.71|39.31|0
1718838000000|2024-06-19 23:00:00|41.7|39.3|41.6|39.2|41.7|39.3|41.6|39.2|0
1718838300000|2024-06-19 23:05:00|41.63|39.23|41.65|39.25|41.68|39.28|41.62|39.22|0
1718838600000|2024-06-19 23:10:00|41.64|39.24|41.61|39.21|41.65|39.25|41.6|39.2|0
1718838900000|2024-06-19 23:15:00|41.62|39.22|41.65|39.25|41.65|39.25|41.62|39.22|0
1718839200000|2024-06-19 23:20:00|41.62|39.22|41.6|39.2|41.62|39.22|41.6|39.2|0
1718839500000|2024-06-19 23:25:00|41.62|39.22|41.57|39.17|41.62|39.22|41.57|39.17|0
1718839800000|2024-06-19 23:30:00|41.6|39.2|41.59|39.19|41.6|39.2|41.57|39.17|0
1718840100000|2024-06-19 23:35:00|41.58|39.18|41.57|39.17|41.58|39.18|41.52|39.12|0
1718840400000|2024-06-19 23:40:00|41.59|39.19|41.59|39.19|41.59|39.19|41.54|39.14|0
1718840700000|2024-06-19 23:45:00|41.62|39.22|41.62|39.22|41.62|39.22|41.59|39.19|0
1718841000000|2024-06-19 23:50:00|41.6|39.2|41.54|39.14|41.62|39.22|41.54|39.14|0
1718841300000|2024-06-19 23:55:00|41.55|39.15|41.54|39.14|41.56|39.16|41.51|39.11|0
1718841600000|2024-06-20 00:00:00|41.51|39.11|41.43|39.03|41.54|39.14|41.43|39.03|0
1718841900000|2024-06-20 00:05:00|41.42|39.02|41.41|39.01|41.46|39.06|41.41|39.01|0
1718842200000|2024-06-20 00:10:00|41.43|39.03|41.38|38.98|41.43|39.03|41.38|38.98|0
1718842500000|2024-06-20 00:15:00|41.41|39.01|41.38|38.98|41.43|39.03|41.35|38.95|0
1718842800000|2024-06-20 00:20:00|41.41|39.01|41.43|39.03|41.43|39.03|41.38|38.98|0
1718843100000|2024-06-20 00:25:00|41.4|39|41.35|38.95|41.43|39.03|41.35|38.95|0
1718843400000|2024-06-20 00:30:00|41.38|38.98|41.35|38.95|41.38|38.98|41.33|38.93|0
1718843700000|2024-06-20 00:35:00|41.33|38.93|41.3|38.9|41.36|38.96|41.3|38.9|0
1718844000000|2024-06-20 00:40:00|41.31|38.91|41.37|38.97|41.37|38.97|41.3|38.9|0
1718844300000|2024-06-20 00:45:00|41.35|38.95|41.22|38.82|41.35|38.95|41.22|38.82|0
1718844600000|2024-06-20 00:50:00|41.23|38.83|41.21|38.81|41.25|38.85|41.19|38.79|0
1718844900000|2024-06-20 00:55:00|41.22|38.82|41.19|38.79|41.24|38.84|41.14|38.74|0
1718845200000|2024-06-20 01:00:00|41.17|38.77|41.09|38.69|41.17|38.77|41.07|38.67|0
1718845500000|2024-06-20 01:05:00|41.07|38.67|41.14|38.74|41.14|38.74|41.07|38.67|0
1718845800000|2024-06-20 01:10:00|41.17|38.77|41.11|38.71|41.17|38.77|41.09|38.69|0
1718846100000|2024-06-20 01:15:00|41.14|38.74|41.14|38.74|41.19|38.79|41.11|38.71|0
1718846400000|2024-06-20 01:20:00|41.16|38.76|41.11|38.71|41.16|38.76|41.11|38.71|0
1718846700000|2024-06-20 01:25:00|41.12|38.72|41.08|38.68|41.12|38.72|41.08|38.68|0
1718847000000|2024-06-20 01:30:00|41.1|38.7|41.07|38.67|41.11|38.71|41.06|38.66|0
1718847300000|2024-06-20 01:35:00|41.08|38.68|40.98|38.58|41.08|38.68|40.96|38.56|0
1718847600000|2024-06-20 01:40:00|40.96|38.56|40.96|38.56|41.01|38.61|40.96|38.56|0
1718847900000|2024-06-20 01:45:00|40.94|38.54|40.94|38.54|41.01|38.61|40.94|38.54|0
1718848200000|2024-06-20 01:50:00|40.95|38.55|40.98|38.58|40.98|38.58|40.93|38.53|0
1718848500000|2024-06-20 01:55:00|40.99|38.59|41.05|38.65|41.05|38.65|40.98|38.58|0
1718848800000|2024-06-20 02:00:00|41.06|38.66|41.1|38.7|41.13|38.73|41.06|38.66|0
1718849100000|2024-06-20 02:05:00|41.08|38.68|41.07|38.67|41.1|38.7|41.05|38.65|0
1718849400000|2024-06-20 02:10:00|41.09|38.69|41.07|38.67|41.1|38.7|41.07|38.67|0
1718849700000|2024-06-20 02:15:00|41.1|38.7|41.1|38.7|41.12|38.72|41.1|38.7|0
1718850000000|2024-06-20 02:20:00|41.08|38.68|41.07|38.67|41.1|38.7|41.05|38.65|0
1718850300000|2024-06-20 02:25:00|41.04|38.64|41.04|38.64|41.06|38.66|41.04|38.64|0
1718850600000|2024-06-20 02:30:00|41.07|38.67|41.12|38.72|41.12|38.72|41.04|38.64|0
1718850900000|2024-06-20 02:35:00|41.09|38.69|41.14|38.74|41.15|38.75|41.09|38.69|0
1718851200000|2024-06-20 02:40:00|41.15|38.75|41.22|38.82|41.22|38.82|41.14|38.74|0
1718851500000|2024-06-20 02:45:00|41.19|38.79|41.21|38.81|41.24|38.84|41.19|38.79|0
1718851800000|2024-06-20 02:50:00|41.19|38.79|41.19|38.79|41.19|38.79|41.16|38.76|0
1718852100000|2024-06-20 02:55:00|41.18|38.78|41.16|38.76|41.19|38.79|41.14|38.74|0
1718852400000|2024-06-20 03:00:00|41.14|38.74|41.13|38.73|41.14|38.74|41.13|38.73|0
1718852700000|2024-06-20 03:05:00|41.11|38.71|41.06|38.66|41.11|38.71|41.03|38.63|0
1718853000000|2024-06-20 03:10:00|41.05|38.65|41.06|38.66|41.06|38.66|41.03|38.63|0
1718853300000|2024-06-20 03:15:00|41.08|38.68|41.06|38.66|41.08|38.68|41.06|38.66|0
1718853600000|2024-06-20 03:20:00|41.08|38.68|41.13|38.73|41.13|38.73|41.08|38.68|0
1718853900000|2024-06-20 03:25:00|41.15|38.75|41.15|38.75|41.18|38.78|41.13|38.73|0
1718854200000|2024-06-20 03:30:00|41.13|38.73|41.1|38.7|41.15|38.75|41.1|38.7|0
1718854500000|2024-06-20 03:35:00|41.11|38.71|41.1|38.7|41.13|38.73|41.1|38.7|0
1718854800000|2024-06-20 03:40:00|41.09|38.69|41.02|38.62|41.1|38.7|41.02|38.62|0
1718855100000|2024-06-20 03:45:00|41|38.6|40.95|38.55|41|38.6|40.72|38.32|0
1718855400000|2024-06-20 03:50:00|40.92|38.52|40.85|38.45|40.92|38.52|40.8|38.4|0
1718855700000|2024-06-20 03:55:00|40.82|38.42|40.67|38.27|40.82|38.42|40.6|38.2|0
1718856000000|2024-06-20 04:00:00|40.65|38.25|40.72|38.32|40.72|38.32|40.62|38.22|0
1718856300000|2024-06-20 04:05:00|40.69|38.29|40.72|38.32|40.74|38.34|40.69|38.29|0
1718856600000|2024-06-20 04:10:00|40.74|38.34|40.64|38.24|40.74|38.34|40.64|38.24|0
1718856900000|2024-06-20 04:15:00|40.62|38.22|40.59|38.19|40.62|38.22|40.57|38.17|0
1718857200000|2024-06-20 04:20:00|40.62|38.22|40.59|38.19|40.62|38.22|40.55|38.15|0
1718857500000|2024-06-20 04:25:00|40.56|38.16|40.54|38.14|40.58|38.18|40.46|38.06|0
1718857800000|2024-06-20 04:30:00|40.51|38.11|40.54|38.14|40.56|38.16|40.5|38.1|0
1718858100000|2024-06-20 04:35:00|40.51|38.11|40.49|38.09|40.53|38.13|40.49|38.09|0
1718858400000|2024-06-20 04:40:00|40.46|38.06|40.41|38.01|40.49|38.09|40.41|38.01|0
1718858700000|2024-06-20 04:45:00|40.42|38.02|40.51|38.11|40.53|38.13|40.41|38.01|0
1718859000000|2024-06-20 04:50:00|40.5|38.1|40.43|38.03|40.52|38.12|40.43|38.03|0
1718859300000|2024-06-20 04:55:00|40.41|38.01|40.36|37.96|40.42|38.02|40.28|37.88|0
1718859600000|2024-06-20 05:00:00|40.38|37.98|39.94|37.54|40.4|38|39.94|37.54|0
1718859900000|2024-06-20 05:05:00|39.99|37.59|40.1|37.7|40.13|37.73|39.91|37.51|0
1718860200000|2024-06-20 05:10:00|40.11|37.71|40.11|37.71|40.16|37.76|40.06|37.66|0
1718860500000|2024-06-20 05:15:00|40.08|37.68|40.16|37.76|40.18|37.78|40.06|37.66|0
1718860800000|2024-06-20 05:20:00|40.17|37.77|40.1|37.7|40.17|37.77|40.1|37.7|0
1718861100000|2024-06-20 05:25:00|40.12|37.72|40.13|37.73|40.18|37.78|40.1|37.7|0
1718861400000|2024-06-20 05:30:00|40.14|37.74|40.1|37.7|40.15|37.75|40.08|37.68|0
1718861700000|2024-06-20 05:35:00|40.13|37.73|39.93|37.53|40.13|37.73|39.93|37.53|0
1718862000000|2024-06-20 05:40:00|39.95|37.55|39.88|37.48|40|37.6|39.88|37.48|0
1718862300000|2024-06-20 05:45:00|39.9|37.5|39.93|37.53|39.95|37.55|39.88|37.48|0
1718862600000|2024-06-20 05:50:00|39.9|37.5|40|37.6|40|37.6|39.9|37.5|0
1718862900000|2024-06-20 05:55:00|40.02|37.62|39.97|37.57|40.02|37.62|39.95|37.55|0
1718863200000|2024-06-20 06:00:00|40|37.6|40.07|37.67|40.17|37.77|39.9|37.5|0
1718863500000|2024-06-20 06:05:00|40.09|37.69|40.02|37.62|40.12|37.72|40|37.6|0
1718863800000|2024-06-20 06:10:00|40.01|37.61|40.02|37.62|40.09|37.69|39.99|37.59|0
1718864100000|2024-06-20 06:15:00|39.99|37.59|40.02|37.62|40.04|37.64|39.99|37.59|0
1718864400000|2024-06-20 06:20:00|40.03|37.63|39.97|37.57|40.08|37.68|39.94|37.54|0
1718864700000|2024-06-20 06:25:00|39.94|37.54|39.97|37.57|39.99|37.59|39.92|37.52|0
1718865000000|2024-06-20 06:30:00|39.94|37.54|40.09|37.69|40.11|37.71|39.93|37.53|0
1718865300000|2024-06-20 06:35:00|40.11|37.71|40.18|37.78|40.21|37.81|40.06|37.66|0
1718865600000|2024-06-20 06:40:00|40.17|37.77|40.16|37.76|40.18|37.78|40.06|37.66|0
1718865900000|2024-06-20 06:45:00|40.18|37.78|40.81|38.41|40.86|38.46|40.11|37.71|0
1718866200000|2024-06-20 06:50:00|40.83|38.43|40.78|38.38|40.85|38.45|40.75|38.35|0
1718866500000|2024-06-20 06:55:00|40.77|38.37|40.88|38.48|40.88|38.48|40.75|38.35|0
1718866800000|2024-06-20 07:00:00|40.85|38.45|40.75|38.35|40.93|38.53|40.75|38.35|0
1718867100000|2024-06-20 07:05:00|40.73|38.33|40.58|38.18|40.75|38.35|40.5|38.1|0
1718867400000|2024-06-20 07:10:00|40.6|38.2|40.53|38.13|40.6|38.2|40.48|38.08|0
1718867700000|2024-06-20 07:15:00|40.51|38.11|40.26|37.86|40.53|38.13|40.13|37.73|0
1718868000000|2024-06-20 07:20:00|40.23|37.83|40.23|37.83|40.38|37.98|40.18|37.78|0
1718868300000|2024-06-20 07:25:00|40.2|37.8|40.18|37.78|40.27|37.87|40.15|37.75|0
1718868600000|2024-06-20 07:30:00|40.06|37.66|40.03|37.63|40.12|37.72|39.69|37.29|0
1718868900000|2024-06-20 07:35:00|40.01|37.61|40.18|37.78|40.27|37.87|40.01|37.61|0
1718869200000|2024-06-20 07:40:00|40.2|37.8|40.25|37.85|40.25|37.85|40.05|37.65|0
1718869500000|2024-06-20 07:45:00|40.24|37.84|40.54|38.14|40.54|38.14|40.22|37.82|0
1718869800000|2024-06-20 07:50:00|40.52|38.12|40.52|38.12|40.52|38.12|40.42|38.02|0
1718870100000|2024-06-20 07:55:00|40.5|38.1|40.37|37.97|40.59|38.19|40.37|37.97|0
1718870400000|2024-06-20 08:00:00|40.42|38.02|40.45|38.05|40.54|38.14|40.32|37.92|0
1718870700000|2024-06-20 08:05:00|40.46|38.06|40.29|37.89|40.46|38.06|40.24|37.84|0
1718871000000|2024-06-20 08:10:00|40.27|37.87|40.31|37.91|40.46|38.06|40.19|37.79|0
1718871300000|2024-06-20 08:15:00|40.33|37.93|40.31|37.91|40.44|38.04|40.31|37.91|0
1718871600000|2024-06-20 08:20:00|40.34|37.94|40.39|37.99|40.41|38.01|40.26|37.86|0
1718871900000|2024-06-20 08:25:00|40.41|38.01|40.43|38.03|40.46|38.06|40.36|37.96|0
1718872200000|2024-06-20 08:30:00|40.46|38.06|40.58|38.18|40.6|38.2|40.43|38.03|0
1718872500000|2024-06-20 08:35:00|40.56|38.16|40.5|38.1|40.6|38.2|40.46|38.06|0
1718872800000|2024-06-20 08:40:00|40.52|38.12|40.38|37.98|40.52|38.12|40.38|37.98|0
1718873100000|2024-06-20 08:45:00|40.36|37.96|41.13|38.73|41.15|38.75|40.23|37.83|0
1718873400000|2024-06-20 08:50:00|41.15|38.75|40.93|38.53|41.18|38.78|40.93|38.53|0
1718873700000|2024-06-20 08:55:00|40.95|38.55|40.95|38.55|41.03|38.63|40.93|38.53|0
1718874000000|2024-06-20 09:00:00|40.93|38.53|40.97|38.57|41.01|38.61|40.88|38.48|0
1718874300000|2024-06-20 09:05:00|40.95|38.55|40.92|38.52|41.01|38.61|40.85|38.45|0
1718874600000|2024-06-20 09:10:00|40.9|38.5|41|38.6|41.02|38.62|40.85|38.45|0
1718874900000|2024-06-20 09:15:00|41.02|38.62|41.07|38.67|41.19|38.79|41.02|38.62|0
1718875200000|2024-06-20 09:20:00|41.08|38.68|40.98|38.58|41.17|38.77|40.98|38.58|0
1718875500000|2024-06-20 09:25:00|40.97|38.57|40.94|38.54|41.02|38.62|40.92|38.52|0
1718875800000|2024-06-20 09:30:00|40.92|38.52|41.02|38.62|41.02|38.62|40.89|38.49|0
1718876100000|2024-06-20 09:35:00|40.99|38.59|41.06|38.66|41.19|38.79|40.99|38.59|0
1718876400000|2024-06-20 09:40:00|41.04|38.64|41.11|38.71|41.16|38.76|41.04|38.64|0
1718876700000|2024-06-20 09:45:00|41.1|38.7|40.91|38.51|41.14|38.74|40.91|38.51|0
1718877000000|2024-06-20 09:50:00|40.94|38.54|40.96|38.56|41.01|38.61|40.91|38.51|0
1718877300000|2024-06-20 09:55:00|40.95|38.55|40.59|38.19|40.96|38.56|40.58|38.18|0
1718877600000|2024-06-20 10:00:00|40.54|38.14|40.56|38.16|40.59|38.19|40.51|38.11|0
1718877900000|2024-06-20 10:05:00|40.59|38.19|40.68|38.28|40.71|38.31|40.56|38.16|0
1718878200000|2024-06-20 10:10:00|40.7|38.3|40.56|38.16|40.7|38.3|40.56|38.16|0
1718878500000|2024-06-20 10:15:00|40.53|38.13|40.56|38.16|40.58|38.18|40.46|38.06|0
1718878800000|2024-06-20 10:20:00|40.53|38.13|40.46|38.06|40.53|38.13|40.43|38.03|0
1718879100000|2024-06-20 10:25:00|40.43|38.03|40.46|38.06|40.46|38.06|40.41|38.01|0
1718879400000|2024-06-20 10:30:00|40.48|38.08|40.41|38.01|40.51|38.11|40.38|37.98|0
1718879700000|2024-06-20 10:35:00|40.39|37.99|40.43|38.03|40.43|38.03|40.38|37.98|0
1718880000000|2024-06-20 10:40:00|40.42|38.02|40.42|38.02|40.55|38.15|40.38|37.98|0
1718880300000|2024-06-20 10:45:00|40.4|38|40.48|38.08|40.5|38.1|40.4|38|0
1718880600000|2024-06-20 10:50:00|40.45|38.05|40.44|38.04|40.5|38.1|40.43|38.03|0
1718880900000|2024-06-20 10:55:00|40.43|38.03|40.57|38.17|40.57|38.17|40.43|38.03|0
1718881200000|2024-06-20 11:00:00|40.65|38.25|40.47|38.07|40.66|38.26|40.45|38.05|0
1718881500000|2024-06-20 11:05:00|40.46|38.06|40.5|38.1|40.5|38.1|40.32|37.92|0
1718881800000|2024-06-20 11:10:00|40.52|38.12|40.52|38.12|40.59|38.19|40.45|38.05|0
1718882100000|2024-06-20 11:15:00|40.54|38.14|40.57|38.17|40.59|38.19|40.44|38.04|0
1718882400000|2024-06-20 11:20:00|40.59|38.19|40.61|38.21|40.66|38.26|40.57|38.17|0
1718882700000|2024-06-20 11:25:00|40.64|38.24|40.53|38.13|40.64|38.24|40.47|38.07|0
1718883000000|2024-06-20 11:30:00|40.54|38.14|40.51|38.11|40.54|38.14|40.51|38.11|0
1718883300000|2024-06-20 11:35:00|40.54|38.14|40.71|38.31|40.71|38.31|40.51|38.11|0
1718883600000|2024-06-20 11:40:00|40.72|38.32|40.68|38.28|40.73|38.33|40.61|38.21|0
1718883900000|2024-06-20 11:45:00|40.66|38.26|40.73|38.33|40.83|38.43|40.63|38.23|0
1718884200000|2024-06-20 11:50:00|40.76|38.36|40.83|38.43|40.98|38.58|40.76|38.36|0
1718884500000|2024-06-20 11:55:00|40.85|38.45|40.83|38.43|40.88|38.48|40.7|38.3|0
1718884800000|2024-06-20 12:00:00|40.8|38.4|40.63|38.23|40.88|38.48|40.63|38.23|0
1718885100000|2024-06-20 12:05:00|40.68|38.28|40.92|38.52|40.95|38.55|40.68|38.28|0
1718885400000|2024-06-20 12:10:00|40.95|38.55|41.15|38.75|41.17|38.77|40.95|38.55|0
1718885700000|2024-06-20 12:15:00|41.17|38.77|40.92|38.52|41.17|38.77|40.92|38.52|0
1718886000000|2024-06-20 12:20:00|40.95|38.55|40.94|38.54|40.99|38.59|40.9|38.5|0
1718886300000|2024-06-20 12:25:00|40.92|38.52|40.76|38.36|40.97|38.57|40.75|38.35|0
1718886600000|2024-06-20 12:30:00|40.75|38.35|40.93|38.53|40.95|38.55|40.46|38.06|0
1718886900000|2024-06-20 12:35:00|40.9|38.5|41.03|38.63|41.15|38.75|40.75|38.35|0
1718887200000|2024-06-20 12:40:00|41|38.6|41.15|38.75|41.3|38.9|40.98|38.58|0
1718887500000|2024-06-20 12:45:00|41.17|38.77|41.05|38.65|41.3|38.9|41|38.6|0
1718887800000|2024-06-20 12:50:00|41.07|38.67|40.8|38.4|41.07|38.67|40.72|38.32|0
1718888100000|2024-06-20 12:55:00|40.82|38.42|41.22|38.82|41.32|38.92|40.82|38.42|0
1718888400000|2024-06-20 13:00:00|41.2|38.8|41.14|38.74|41.32|38.92|41.07|38.67|0
1718888700000|2024-06-20 13:05:00|41.12|38.72|41.19|38.79|41.32|38.92|41.07|38.67|0
1718889000000|2024-06-20 13:10:00|41.22|38.82|41.24|38.84|41.42|39.02|41.22|38.82|0
1718889300000|2024-06-20 13:15:00|41.29|38.89|41.37|38.97|41.44|39.04|41.22|38.82|0
1718889600000|2024-06-20 13:20:00|41.34|38.94|41.24|38.84|41.42|39.02|41.24|38.84|0
1718889900000|2024-06-20 13:25:00|41.21|38.81|41.36|38.96|41.39|38.99|41.14|38.74|0
1718890200000|2024-06-20 13:30:00|41.29|38.89|41.75|39.35|41.92|39.52|40.77|38.37|0
1718890500000|2024-06-20 13:35:00|41.72|39.32|41.47|39.07|41.75|39.35|41.39|38.99|0
1718890800000|2024-06-20 13:40:00|41.44|39.04|40.79|38.39|41.54|39.14|40.79|38.39|0
1718891100000|2024-06-20 13:45:00|40.82|38.42|40.77|38.37|40.84|38.44|40.64|38.24|0
1718891400000|2024-06-20 13:50:00|40.74|38.34|41.64|39.24|41.69|39.29|40.72|38.32|0
1718891700000|2024-06-20 13:55:00|41.67|39.27|41.94|39.54|42.05|39.65|41.59|39.19|0
1718892000000|2024-06-20 14:00:00|41.92|39.52|41.84|39.44|42.02|39.62|41.72|39.32|0
1718892300000|2024-06-20 14:05:00|41.87|39.47|42.43|40.03|42.43|40.03|41.84|39.44|0
1718892600000|2024-06-20 14:10:00|42.45|40.05|42.86|40.46|43.07|40.67|42.32|39.92|0
1718892900000|2024-06-20 14:15:00|42.91|40.51|43.06|40.66|43.12|40.72|42.2|39.8|0
1718893200000|2024-06-20 14:20:00|43.09|40.69|42.73|40.33|43.09|40.69|42.5|40.1|0
1718893500000|2024-06-20 14:25:00|42.86|40.46|42.44|40.04|42.86|40.46|42.32|39.92|0
1718893800000|2024-06-20 14:30:00|42.47|40.07|42.39|39.99|42.57|40.17|42.14|39.74|0
1718894100000|2024-06-20 14:35:00|42.42|40.02|42.39|39.99|42.67|40.27|42.34|39.94|0
1718894400000|2024-06-20 14:40:00|42.41|40.01|42.49|40.09|42.7|40.3|42.41|40.01|0
1718894700000|2024-06-20 14:45:00|42.46|40.06|42.8|40.4|42.85|40.45|42.39|39.99|0
1718895000000|2024-06-20 14:50:00|42.77|40.37|42.62|40.22|42.77|40.37|42.49|40.09|0
1718895300000|2024-06-20 14:55:00|42.64|40.24|42.26|39.86|42.67|40.27|42.23|39.83|0
1718895600000|2024-06-20 15:00:00|42.28|39.88|42.31|39.91|42.38|39.98|42.1|39.7|0
1718895900000|2024-06-20 15:05:00|42.33|39.93|42.07|39.67|42.33|39.93|41.92|39.52|0
1718896200000|2024-06-20 15:10:00|42.1|39.7|42.07|39.67|42.2|39.8|42.07|39.67|0
1718896500000|2024-06-20 15:15:00|42.1|39.7|42.43|40.03|42.48|40.08|42.07|39.67|0
1718896800000|2024-06-20 15:20:00|42.45|40.05|42.53|40.13|42.79|40.39|42.4|40|0
1718897100000|2024-06-20 15:25:00|42.56|40.16|42.68|40.28|42.81|40.41|42.55|40.15|0
1718897400000|2024-06-20 15:30:00|42.71|40.31|42.48|40.08|42.81|40.41|42.45|40.05|0
1718897700000|2024-06-20 15:35:00|42.49|40.09|42.63|40.23|42.66|40.26|42.42|40.02|0
1718898000000|2024-06-20 15:40:00|42.68|40.28|42.6|40.2|42.68|40.28|42.37|39.97|0
1718898300000|2024-06-20 15:45:00|42.58|40.18|43.17|40.77|43.17|40.77|42.5|40.1|0
1718898600000|2024-06-20 15:50:00|43.2|40.8|42.91|40.51|43.2|40.8|42.7|40.3|0
1718898900000|2024-06-20 15:55:00|42.93|40.53|43.19|40.79|43.19|40.79|42.88|40.48|0
1718899200000|2024-06-20 16:00:00|43.14|40.74|43.22|40.82|43.24|40.84|43.01|40.61|0
1718899500000|2024-06-20 16:05:00|43.19|40.79|43.19|40.79|43.22|40.82|42.93|40.53|0
1718899800000|2024-06-20 16:10:00|43.2|40.8|43.01|40.61|43.2|40.8|42.93|40.53|0
1718900100000|2024-06-20 16:15:00|42.98|40.58|43.24|40.84|43.27|40.87|42.93|40.53|0
1718900400000|2024-06-20 16:20:00|43.21|40.81|44.24|41.84|44.29|41.89|43.21|40.81|0
1718900700000|2024-06-20 16:25:00|44.21|41.81|44.52|42.12|44.52|42.12|42.98|40.58|0
1718901000000|2024-06-20 16:30:00|44.55|42.15|45.27|42.87|45.57|43.17|44.52|42.12|0
1718901300000|2024-06-20 16:35:00|45.3|42.9|45.08|42.68|45.52|43.12|44.89|42.49|0
1718901600000|2024-06-20 16:40:00|45|42.6|44.57|42.17|45|42.6|44.36|41.96|0
1718901900000|2024-06-20 16:45:00|44.6|42.2|44.3|41.9|44.6|42.2|44.09|41.69|0
1718902200000|2024-06-20 16:50:00|44.27|41.87|44.25|41.85|44.27|41.87|43.77|41.37|0
1718902500000|2024-06-20 16:55:00|44.27|41.87|44.19|41.79|44.57|42.17|44.11|41.71|0
1718902800000|2024-06-20 17:00:00|44.27|41.87|45.05|42.65|45.1|42.7|44.22|41.82|0
1718903100000|2024-06-20 17:05:00|45.08|42.68|45.65|43.25|45.87|43.47|44.89|42.49|0
1718903400000|2024-06-20 17:10:00|45.67|43.27|44.88|42.48|45.67|43.27|44.7|42.3|0
1718903700000|2024-06-20 17:15:00|44.86|42.46|44.86|42.46|44.91|42.51|44.53|42.13|0
1718904000000|2024-06-20 17:20:00|44.91|42.51|45.45|43.05|45.56|43.16|44.88|42.48|0
1718904300000|2024-06-20 17:25:00|45.48|43.08|45.56|43.16|45.72|43.32|45.37|42.97|0
1718904600000|2024-06-20 17:30:00|45.48|43.08|45.94|43.54|46.08|43.68|45.07|42.67|0
1718904900000|2024-06-20 17:35:00|45.86|43.46|46.13|43.73|46.44|44.04|45.8|43.4|0
1718905200000|2024-06-20 17:40:00|46.08|43.68|44.92|42.52|46.08|43.68|44.4|42|0
1718905500000|2024-06-20 17:45:00|44.98|42.58|45.14|42.74|45.3|42.9|44.89|42.49|0
1718905800000|2024-06-20 17:50:00|45.11|42.71|45|42.6|45.33|42.93|44.92|42.52|0
1718906100000|2024-06-20 17:55:00|45.03|42.63|44.49|42.09|45.03|42.63|44.49|42.09|0
1718906400000|2024-06-20 18:00:00|44.52|42.12|43.77|41.37|44.52|42.12|43.77|41.37|0
1718906700000|2024-06-20 18:05:00|43.72|41.32|43.69|41.29|43.8|41.4|43.51|41.11|0
1718907000000|2024-06-20 18:10:00|43.66|41.26|43.87|41.47|44.11|41.71|43.61|41.21|0
1718907300000|2024-06-20 18:15:00|43.9|41.5|43.66|41.26|43.9|41.5|43.56|41.16|0
1718907600000|2024-06-20 18:20:00|43.71|41.31|43.53|41.13|44|41.6|43.5|41.1|0
1718907900000|2024-06-20 18:25:00|43.5|41.1|43.51|41.11|44.68|42.28|43.41|41.01|0
1718908200000|2024-06-20 18:30:00|43.49|41.09|43.78|41.38|43.8|41.4|43.38|40.98|0
1718908500000|2024-06-20 18:35:00|43.8|41.4|44.2|41.8|44.41|42.01|43.78|41.38|0
1718908800000|2024-06-20 18:40:00|44.17|41.77|44.22|41.82|44.36|41.96|43.88|41.48|0
1718909100000|2024-06-20 18:45:00|44.25|41.85|44.06|41.66|44.28|41.88|44.01|41.61|0
1718909400000|2024-06-20 18:50:00|44.04|41.64|44.25|41.85|44.43|42.03|44.04|41.64|0
1718909700000|2024-06-20 18:55:00|44.27|41.87|44.49|42.09|44.49|42.09|43.95|41.55|0
1718910000000|2024-06-20 19:00:00|44.46|42.06|45.27|42.87|45.51|43.11|44.32|41.92|0
1718910300000|2024-06-20 19:05:00|45.21|42.81|44.99|42.59|45.48|43.08|44.91|42.51|0
1718910600000|2024-06-20 19:10:00|44.97|42.57|44.7|42.3|45.13|42.73|44.64|42.24|0
1718910900000|2024-06-20 19:15:00|44.75|42.35|45.15|42.75|45.18|42.78|44.74|42.34|0
1718911200000|2024-06-20 19:20:00|45.13|42.73|45.64|43.24|45.94|43.54|45.02|42.62|0
1718911500000|2024-06-20 19:25:00|45.67|43.27|44.45|42.05|45.67|43.27|44.4|42|0
1718911800000|2024-06-20 19:30:00|44.42|42.02|44.08|41.68|44.85|42.45|44.02|41.62|0
1718912100000|2024-06-20 19:35:00|44.1|41.7|44.8|42.4|44.99|42.59|44.02|41.62|0
1718912400000|2024-06-20 19:40:00|44.78|42.38|44.39|41.99|44.8|42.4|44.31|41.91|0
1718912700000|2024-06-20 19:45:00|44.42|42.02|44.58|42.18|44.58|42.18|44.02|41.62|0
1718913000000|2024-06-20 19:50:00|44.71|42.31|43.73|41.33|44.74|42.34|43.7|41.3|0
1718913300000|2024-06-20 19:55:00|43.83|41.43|44.44|42.04|44.87|42.47|43.83|41.43|0
1718913600000|2024-06-20 20:00:00|44.47|42.07|44.79|42.39|45.06|42.66|44.47|42.07|0
1718913900000|2024-06-20 20:05:00|44.73|42.33|44.55|42.15|44.73|42.33|44.49|42.09|0
1718914200000|2024-06-20 20:10:00|44.52|42.12|44.92|42.52|44.92|42.52|44.52|42.12|0
1718914500000|2024-06-20 20:15:00|44.89|42.49|44.57|42.17|44.89|42.49|44.54|42.14|0
1718914800000|2024-06-20 20:20:00|44.56|42.16|44.68|42.28|44.68|42.28|44.54|42.14|0
1718915100000|2024-06-20 20:25:00|44.65|42.25|44.59|42.19|44.7|42.3|44.57|42.17|0
1718915400000|2024-06-20 20:30:00|44.57|42.17|44.51|42.11|44.57|42.17|44.51|42.11|0
1718915700000|2024-06-20 20:35:00|44.5|42.1|44.51|42.11|44.57|42.17|44.48|42.08|0
1718916000000|2024-06-20 20:40:00|44.48|42.08|44.51|42.11|44.54|42.14|44.46|42.06|0
1718916300000|2024-06-20 20:45:00|44.48|42.08|44.56|42.16|44.56|42.16|44.48|42.08|0
1718916600000|2024-06-20 20:50:00|44.53|42.13|44.48|42.08|44.53|42.13|44.45|42.05|0
1718916900000|2024-06-20 20:55:00|44.49|42.09|44.55|42.15|44.59|42.19|44.43|42.03|0
1718917200000|2024-06-20 21:00:00|44.56|42.16|44.58|42.18|44.67|42.27|44.55|42.15|0
1718917500000|2024-06-20 21:05:00|44.57|42.17|44.66|42.26|44.66|42.26|44.57|42.17|0
1718917800000|2024-06-20 21:10:00|44.65|42.25|44.66|42.26|44.66|42.26|44.65|42.25|0
1718918100000|2024-06-20 21:15:00|44.67|42.27|44.63|42.23|44.67|42.27|44.63|42.23|0
1718918400000|2024-06-20 21:20:00|44.65|42.25|44.57|42.17|44.65|42.25|44.57|42.17|0
1718918700000|2024-06-20 21:25:00|44.58|42.18|44.52|42.12|44.58|42.18|44.52|42.12|0
1718919000000|2024-06-20 21:30:00|44.54|42.14|44.58|42.18|44.58|42.18|44.53|42.13|0
1718919300000|2024-06-20 21:35:00|44.6|42.2|44.65|42.25|44.65|42.25|44.58|42.18|0
1718919600000|2024-06-20 21:40:00|44.6|42.2|44.61|42.21|44.63|42.23|44.59|42.19|0
1718919900000|2024-06-20 21:45:00|44.62|42.22|44.61|42.21|44.62|42.22|44.61|42.21|0
1718920200000|2024-06-20 21:50:00|44.62|42.22|44.6|42.2|44.62|42.22|44.59|42.19|0
1718920500000|2024-06-20 21:55:00|44.59|42.19|44.6|42.2|44.61|42.21|44.58|42.18|0
1718920800000|2024-06-20 22:00:00|44.5|42.1|44.45|42.05|44.65|42.25|44.43|42.03|0
1718921100000|2024-06-20 22:05:00|44.43|42.03|44.38|41.98|44.46|42.06|44.35|41.95|0
1718921400000|2024-06-20 22:10:00|44.37|41.97|44.32|41.92|44.38|41.98|44.32|41.92|0
1718921700000|2024-06-20 22:15:00|44.31|41.91|44.32|41.92|44.38|41.98|44.27|41.87|0
1718922000000|2024-06-20 22:20:00|44.31|41.91|44.37|41.97|44.4|42|44.27|41.87|0
1718922300000|2024-06-20 22:25:00|44.4|42|44.35|41.95|44.4|42|44.32|41.92|0
1718922600000|2024-06-20 22:30:00|44.36|41.96|44.4|42|44.43|42.03|44.32|41.92|0
1718922900000|2024-06-20 22:35:00|44.43|42.03|44.45|42.05|44.45|42.05|44.39|41.99|0
1718923200000|2024-06-20 22:40:00|44.44|42.04|44.45|42.05|44.45|42.05|44.42|42.02|0
1718923500000|2024-06-20 22:45:00|44.48|42.08|44.47|42.07|44.48|42.08|44.45|42.05|0
1718923800000|2024-06-20 22:50:00|44.45|42.05|44.42|42.02|44.5|42.1|44.42|42.02|0
1718924100000|2024-06-20 22:55:00|44.45|42.05|44.39|41.99|44.45|42.05|44.39|41.99|0
1718924400000|2024-06-20 23:00:00|44.36|41.96|44.31|41.91|44.39|41.99|44.31|41.91|0
1718924700000|2024-06-20 23:05:00|44.34|41.94|44.42|42.02|44.42|42.02|44.31|41.91|0
1718925000000|2024-06-20 23:10:00|44.39|41.99|44.25|41.85|44.42|42.02|44.23|41.83|0
1718925300000|2024-06-20 23:15:00|44.23|41.83|44.17|41.77|44.25|41.85|44.15|41.75|0
1718925600000|2024-06-20 23:20:00|44.15|41.75|44.15|41.75|44.15|41.75|44.12|41.72|0
1718925900000|2024-06-20 23:25:00|44.14|41.74|44.2|41.8|44.2|41.8|44.12|41.72|0
1718926200000|2024-06-20 23:30:00|44.17|41.77|44.22|41.82|44.28|41.88|44.17|41.77|0
1718926500000|2024-06-20 23:35:00|44.25|41.85|44.22|41.82|44.28|41.88|44.22|41.82|0
1718926800000|2024-06-20 23:40:00|44.25|41.85|44.37|41.97|44.41|42.01|44.19|41.79|0
1718927100000|2024-06-20 23:45:00|44.35|41.95|44.4|42|44.43|42.03|44.31|41.91|0
1718927400000|2024-06-20 23:50:00|44.39|41.99|44.3|41.9|44.39|41.99|44.26|41.86|0
1718927700000|2024-06-20 23:55:00|44.28|41.88|44.22|41.82|44.28|41.88|44.16|41.76|0
1718928000000|2024-06-21 00:00:00|44.24|41.84|44.35|41.95|44.37|41.97|44.13|41.73|0
1718928300000|2024-06-21 00:05:00|44.32|41.92|44.29|41.89|44.32|41.92|44.24|41.84|0
1718928600000|2024-06-21 00:10:00|44.28|41.88|44.45|42.05|44.5|42.1|44.27|41.87|0
1718928900000|2024-06-21 00:15:00|44.48|42.08|44.5|42.1|44.53|42.13|44.32|41.92|0
1718929200000|2024-06-21 00:20:00|44.53|42.13|44.5|42.1|44.56|42.16|44.45|42.05|0
1718929500000|2024-06-21 00:25:00|44.49|42.09|44.5|42.1|44.53|42.13|44.47|42.07|0
1718929800000|2024-06-21 00:30:00|44.47|42.07|44.39|41.99|44.47|42.07|44.37|41.97|0
1718930100000|2024-06-21 00:35:00|44.42|42.02|44.6|42.2|44.6|42.2|44.42|42.02|0
1718930400000|2024-06-21 00:40:00|44.63|42.23|44.67|42.27|44.71|42.31|44.63|42.23|0
1718930700000|2024-06-21 00:45:00|44.68|42.28|44.74|42.34|45.36|42.96|44.21|41.81|0
1718931000000|2024-06-21 00:50:00|44.76|42.36|44.74|42.34|44.87|42.47|44.74|42.34|0
1718931300000|2024-06-21 00:55:00|44.76|42.36|44.84|42.44|44.84|42.44|44.74|42.34|0
1718931600000|2024-06-21 01:00:00|44.82|42.42|44.71|42.31|44.82|42.42|44.65|42.25|0
1718931900000|2024-06-21 01:05:00|44.73|42.33|44.79|42.39|44.92|42.52|44.73|42.33|0
1718932200000|2024-06-21 01:10:00|44.77|42.37|44.86|42.46|44.89|42.49|44.76|42.36|0
1718932500000|2024-06-21 01:15:00|44.88|42.48|44.76|42.36|44.92|42.52|44.76|42.36|0
1718932800000|2024-06-21 01:20:00|44.73|42.33|44.7|42.3|44.76|42.36|44.67|42.27|0
1718933100000|2024-06-21 01:25:00|44.71|42.31|44.7|42.3|44.75|42.35|44.67|42.27|0
1718933400000|2024-06-21 01:30:00|44.67|42.27|44.81|42.41|44.82|42.42|44.65|42.25|0
1718933700000|2024-06-21 01:35:00|44.79|42.39|44.64|42.24|44.81|42.41|44.64|42.24|0
1718934000000|2024-06-21 01:40:00|44.67|42.27|44.64|42.24|44.7|42.3|44.64|42.24|0
1718934300000|2024-06-21 01:45:00|44.67|42.27|44.77|42.37|44.78|42.38|44.67|42.27|0
1718934600000|2024-06-21 01:50:00|44.8|42.4|44.72|42.32|44.85|42.45|44.69|42.29|0
1718934900000|2024-06-21 01:55:00|44.69|42.29|44.66|42.26|44.72|42.32|44.64|42.24|0
1718935200000|2024-06-21 02:00:00|44.64|42.24|44.66|42.26|44.72|42.32|44.61|42.21|0
1718935500000|2024-06-21 02:05:00|44.69|42.29|44.63|42.23|44.69|42.29|44.61|42.21|0
1718935800000|2024-06-21 02:10:00|44.61|42.21|44.63|42.23|44.69|42.29|44.61|42.21|0
1718936100000|2024-06-21 02:15:00|44.66|42.26|44.6|42.2|44.66|42.26|44.6|42.2|0
1718936400000|2024-06-21 02:20:00|44.59|42.19|44.68|42.28|44.68|42.28|44.59|42.19|0
1718936700000|2024-06-21 02:25:00|44.66|42.26|44.62|42.22|44.67|42.27|44.62|42.22|0
1718937000000|2024-06-21 02:30:00|44.6|42.2|44.36|41.96|44.62|42.22|44.33|41.93|0
1718937300000|2024-06-21 02:35:00|44.39|41.99|44.41|42.01|44.41|42.01|44.33|41.93|0
1718937600000|2024-06-21 02:40:00|44.44|42.04|44.36|41.96|44.44|42.04|44.36|41.96|0
1718937900000|2024-06-21 02:45:00|44.38|41.98|44.3|41.9|44.38|41.98|44.3|41.9|0
1718938200000|2024-06-21 02:50:00|44.33|41.93|44.35|41.95|44.35|41.95|44.28|41.88|0
1718938500000|2024-06-21 02:55:00|44.33|41.93|44.33|41.93|44.35|41.95|44.33|41.93|0
1718938800000|2024-06-21 03:00:00|44.31|41.91|44.22|41.82|44.33|41.93|44.22|41.82|0
1718939100000|2024-06-21 03:05:00|44.25|41.85|44.3|41.9|44.3|41.9|44.23|41.83|0
1718939400000|2024-06-21 03:10:00|44.28|41.88|44.23|41.83|44.3|41.9|44.22|41.82|0
1718939700000|2024-06-21 03:15:00|44.24|41.84|44.18|41.78|44.24|41.84|44.18|41.78|0
1718940000000|2024-06-21 03:20:00|44.16|41.76|44.19|41.79|44.21|41.81|44.16|41.76|0
1718940300000|2024-06-21 03:25:00|44.21|41.81|44.19|41.79|44.21|41.81|44.19|41.79|0
1718940600000|2024-06-21 03:30:00|44.2|41.8|44.26|41.86|44.26|41.86|44.18|41.78|0
1718940900000|2024-06-21 03:35:00|44.32|41.92|44.28|41.88|44.32|41.92|44.24|41.84|0
1718941200000|2024-06-21 03:40:00|44.29|41.89|44.31|41.91|44.31|41.91|44.26|41.86|0
1718941500000|2024-06-21 03:45:00|44.33|41.93|44.34|41.94|44.39|41.99|44.31|41.91|0
1718941800000|2024-06-21 03:50:00|44.31|41.91|44.36|41.96|44.36|41.96|44.3|41.9|0
1718942100000|2024-06-21 03:55:00|44.34|41.94|44.36|41.96|44.36|41.96|44.34|41.94|0
1718942400000|2024-06-21 04:00:00|44.39|41.99|44.34|41.94|44.39|41.99|44.34|41.94|0
1718942700000|2024-06-21 04:05:00|44.33|41.93|44.33|41.93|44.36|41.96|44.33|41.93|0
1718943000000|2024-06-21 04:10:00|44.31|41.91|44.31|41.91|44.31|41.91|44.28|41.88|0
1718943300000|2024-06-21 04:15:00|44.3|41.9|44.2|41.8|44.3|41.9|44.2|41.8|0
1718943600000|2024-06-21 04:20:00|44.17|41.77|44.18|41.78|44.2|41.8|44.14|41.74|0
1718943900000|2024-06-21 04:25:00|44.17|41.77|44.17|41.77|44.22|41.82|44.16|41.76|0
1718944200000|2024-06-21 04:30:00|44.19|41.79|44.22|41.82|44.25|41.85|44.17|41.77|0
1718944500000|2024-06-21 04:35:00|44.21|41.81|44.17|41.77|44.21|41.81|44.17|41.77|0
1718944800000|2024-06-21 04:40:00|44.14|41.74|44.16|41.76|44.19|41.79|44.14|41.74|0
1718945100000|2024-06-21 04:45:00|44.14|41.74|44.11|41.71|44.14|41.74|44.11|41.71|0
1718945400000|2024-06-21 04:50:00|44.08|41.68|44.08|41.68|44.11|41.71|44.08|41.68|0
1718945700000|2024-06-21 04:55:00|44.07|41.67|44.05|41.65|44.11|41.71|44.04|41.64|0
1718946000000|2024-06-21 05:00:00|44.08|41.68|44.03|41.63|44.08|41.68|44.03|41.63|0
1718946300000|2024-06-21 05:05:00|44|41.6|43.95|41.55|44.03|41.63|43.95|41.55|0
1718946600000|2024-06-21 05:10:00|43.92|41.52|44.01|41.61|44.02|41.62|43.89|41.49|0
1718946900000|2024-06-21 05:15:00|44.02|41.62|43.97|41.57|44.02|41.62|43.94|41.54|0
1718947200000|2024-06-21 05:20:00|43.94|41.54|43.89|41.49|43.94|41.54|43.89|41.49|0
1718947500000|2024-06-21 05:25:00|43.86|41.46|43.91|41.51|43.94|41.54|43.86|41.46|0
1718947800000|2024-06-21 05:30:00|43.89|41.49|43.91|41.51|43.91|41.51|43.86|41.46|0
1718948100000|2024-06-21 05:35:00|43.89|41.49|43.88|41.48|43.94|41.54|43.88|41.48|0
1718948400000|2024-06-21 05:40:00|43.91|41.51|43.96|41.56|43.99|41.59|43.88|41.48|0
1718948700000|2024-06-21 05:45:00|43.99|41.59|44.12|41.72|44.12|41.72|43.96|41.56|0
1718949000000|2024-06-21 05:50:00|44.09|41.69|44.01|41.61|44.11|41.71|44.01|41.61|0
1718949300000|2024-06-21 05:55:00|43.99|41.59|43.93|41.53|43.99|41.59|43.91|41.51|0
1718949600000|2024-06-21 06:00:00|43.96|41.56|43.93|41.53|43.98|41.58|43.88|41.48|0
1718949900000|2024-06-21 06:05:00|43.94|41.54|43.9|41.5|43.96|41.56|43.88|41.48|0
1718950200000|2024-06-21 06:10:00|43.92|41.52|43.77|41.37|43.92|41.52|43.77|41.37|0
1718950500000|2024-06-21 06:15:00|43.8|41.4|43.85|41.45|43.85|41.45|43.77|41.37|0
1718950800000|2024-06-21 06:20:00|43.83|41.43|43.85|41.45|43.85|41.45|43.79|41.39|0
1718951100000|2024-06-21 06:25:00|43.82|41.42|43.9|41.5|43.92|41.52|43.82|41.42|0
1718951400000|2024-06-21 06:30:00|43.92|41.52|43.82|41.42|43.92|41.52|43.82|41.42|0
1718951700000|2024-06-21 06:35:00|43.8|41.4|43.84|41.44|43.87|41.47|43.8|41.4|0
1718952000000|2024-06-21 06:40:00|43.87|41.47|43.97|41.57|44|41.6|43.84|41.44|0
1718952300000|2024-06-21 06:45:00|43.95|41.55|44.02|41.62|44.02|41.62|43.92|41.52|0
1718952600000|2024-06-21 06:50:00|44.05|41.65|44.14|41.74|44.18|41.78|44.05|41.65|0
1718952900000|2024-06-21 06:55:00|44.15|41.75|44.14|41.74|44.18|41.78|44.06|41.66|0
1718953200000|2024-06-21 07:00:00|44.15|41.75|44.45|42.05|44.57|42.17|44.13|41.73|0
1718953500000|2024-06-21 07:05:00|44.42|42.02|44.63|42.23|44.63|42.23|44.39|41.99|0
1718953800000|2024-06-21 07:10:00|44.62|42.22|44.52|42.12|44.68|42.28|44.5|42.1|0
1718954100000|2024-06-21 07:15:00|44.55|42.15|44.63|42.23|44.71|42.31|44.47|42.07|0
1718954400000|2024-06-21 07:20:00|44.66|42.26|44.84|42.44|44.95|42.55|44.6|42.2|0
1718954700000|2024-06-21 07:25:00|44.82|42.42|44.79|42.39|44.87|42.47|44.68|42.28|0
1718955000000|2024-06-21 07:30:00|44.81|42.41|45.25|42.85|45.3|42.9|44.81|42.41|0
1718955300000|2024-06-21 07:35:00|45.27|42.87|45.16|42.76|45.49|43.09|45.16|42.76|0
1718955600000|2024-06-21 07:40:00|45.14|42.74|44.81|42.41|45.14|42.74|44.76|42.36|0
1718955900000|2024-06-21 07:45:00|44.82|42.42|45.13|42.73|45.13|42.73|44.73|42.33|0
1718956200000|2024-06-21 07:50:00|45.16|42.76|45.24|42.84|45.27|42.87|44.94|42.54|0
1718956500000|2024-06-21 07:55:00|45.21|42.81|45.1|42.7|45.27|42.87|45.05|42.65|0
1718956800000|2024-06-21 08:00:00|45.12|42.72|44.95|42.55|45.18|42.78|44.91|42.51|0
1718957100000|2024-06-21 08:05:00|44.94|42.54|45.34|42.94|45.35|42.95|44.91|42.51|0
1718957400000|2024-06-21 08:10:00|45.37|42.97|45.48|43.08|45.51|43.11|45.13|42.73|0
1718957700000|2024-06-21 08:15:00|45.42|43.02|45.64|43.24|45.81|43.41|45.4|43|0
1718958000000|2024-06-21 08:20:00|45.67|43.27|45.86|43.46|45.89|43.49|45.59|43.19|0
1718958300000|2024-06-21 08:25:00|45.83|43.43|45.27|42.87|45.83|43.43|44.09|41.69|0
1718958600000|2024-06-21 08:30:00|45.22|42.82|45.16|42.76|45.38|42.98|45.16|42.76|0
1718958900000|2024-06-21 08:35:00|45.19|42.79|45.6|43.2|45.63|43.23|45.16|42.76|0
1718959200000|2024-06-21 08:40:00|45.57|43.17|45.21|42.81|45.79|43.39|45.21|42.81|0
1718959500000|2024-06-21 08:45:00|45.19|42.79|45.08|42.68|45.24|42.84|45.05|42.65|0
1718959800000|2024-06-21 08:50:00|45.1|42.7|45.37|42.97|45.43|43.03|45.02|42.62|0
1718960100000|2024-06-21 08:55:00|45.35|42.95|45.29|42.89|45.54|43.14|45.24|42.84|0
1718960400000|2024-06-21 09:00:00|45.26|42.86|45.1|42.7|45.26|42.86|45.07|42.67|0
1718960700000|2024-06-21 09:05:00|45.07|42.67|45.04|42.64|45.15|42.75|45.04|42.64|0
1718961000000|2024-06-21 09:10:00|45.07|42.67|45.42|43.02|45.45|43.05|45.07|42.67|0
1718961300000|2024-06-21 09:15:00|45.45|43.05|45.18|42.78|45.53|43.13|45.18|42.78|0
1718961600000|2024-06-21 09:20:00|45.2|42.8|44.82|42.42|45.2|42.8|44.82|42.42|0
1718961900000|2024-06-21 09:25:00|44.85|42.45|44.74|42.34|44.98|42.58|44.73|42.33|0
1718962200000|2024-06-21 09:30:00|44.77|42.37|44.66|42.26|44.93|42.53|44.62|42.22|0
1718962500000|2024-06-21 09:35:00|44.64|42.24|44.66|42.26|44.68|42.28|44.6|42.2|0
1718962800000|2024-06-21 09:40:00|44.63|42.23|44.65|42.25|44.71|42.31|44.52|42.12|0
1718963100000|2024-06-21 09:45:00|44.68|42.28|44.71|42.31|44.9|42.5|44.68|42.28|0
1718963400000|2024-06-21 09:50:00|44.79|42.39|44.65|42.25|44.84|42.44|44.49|42.09|0
1718963700000|2024-06-21 09:55:00|44.64|42.24|44.73|42.33|44.81|42.41|44.62|42.22|0
1718964000000|2024-06-21 10:00:00|44.7|42.3|44.56|42.16|44.7|42.3|44.52|42.12|0
1718964300000|2024-06-21 10:05:00|44.54|42.14|44.67|42.27|44.68|42.28|44.46|42.06|0
1718964600000|2024-06-21 10:10:00|44.65|42.25|44.57|42.17|44.67|42.27|44.57|42.17|0
1718964900000|2024-06-21 10:15:00|44.54|42.14|44.56|42.16|44.59|42.19|44.35|41.95|0
1718965200000|2024-06-21 10:20:00|44.59|42.19|44.67|42.27|44.73|42.33|44.56|42.16|0
1718965500000|2024-06-21 10:25:00|44.68|42.28|44.89|42.49|44.94|42.54|44.68|42.28|0
1718965800000|2024-06-21 10:30:00|44.91|42.51|45.1|42.7|45.27|42.87|44.86|42.46|0
1718966100000|2024-06-21 10:35:00|45.07|42.67|44.77|42.37|45.07|42.67|44.75|42.35|0
1718966400000|2024-06-21 10:40:00|44.8|42.4|44.53|42.13|44.8|42.4|44.5|42.1|0
1718966700000|2024-06-21 10:45:00|44.56|42.16|44.83|42.43|44.83|42.43|44.5|42.1|0
1718967000000|2024-06-21 10:50:00|44.81|42.41|44.62|42.22|44.81|42.41|44.61|42.21|0
1718967300000|2024-06-21 10:55:00|44.61|42.21|44.58|42.18|44.74|42.34|44.53|42.13|0
1718967600000|2024-06-21 11:00:00|44.53|42.13|44.23|41.83|44.53|42.13|44.23|41.83|0
1718967900000|2024-06-21 11:05:00|44.15|41.75|44.1|41.7|44.15|41.75|43.96|41.56|0
1718968200000|2024-06-21 11:10:00|44.11|41.71|44.39|41.99|44.39|41.99|44.11|41.71|0
1718968500000|2024-06-21 11:15:00|44.36|41.96|44.28|41.88|44.44|42.04|44.28|41.88|0
1718968800000|2024-06-21 11:20:00|44.29|41.89|44.14|41.74|44.35|41.95|44|41.6|0
1718969100000|2024-06-21 11:25:00|44.17|41.77|44.09|41.69|44.17|41.77|44.04|41.64|0
1718969400000|2024-06-21 11:30:00|44.12|41.72|44.25|41.85|44.28|41.88|44.12|41.72|0
1718969700000|2024-06-21 11:35:00|44.22|41.82|44.25|41.85|44.3|41.9|44.22|41.82|0
1718970000000|2024-06-21 11:40:00|44.27|41.87|44.38|41.98|44.43|42.03|44.22|41.82|0
1718970300000|2024-06-21 11:45:00|44.41|42.01|44.55|42.15|44.62|42.22|44.41|42.01|0
1718970600000|2024-06-21 11:50:00|44.54|42.14|44.97|42.57|45|42.6|44.54|42.14|0
1718970900000|2024-06-21 11:55:00|44.92|42.52|44.89|42.49|44.94|42.54|44.65|42.25|0
1718971200000|2024-06-21 12:00:00|44.94|42.54|44.7|42.3|45.1|42.7|44.67|42.27|0
1718971500000|2024-06-21 12:05:00|44.75|42.35|44.83|42.43|44.97|42.57|44.67|42.27|0
1718971800000|2024-06-21 12:10:00|44.86|42.46|44.94|42.54|45.02|42.62|44.8|42.4|0
1718972100000|2024-06-21 12:15:00|44.96|42.56|44.85|42.45|45.13|42.73|44.83|42.43|0
1718972400000|2024-06-21 12:20:00|44.88|42.48|45.29|42.89|45.32|42.92|44.85|42.45|0
1718972700000|2024-06-21 12:25:00|45.26|42.86|45.07|42.67|45.29|42.89|45.01|42.61|0
1718973000000|2024-06-21 12:30:00|45.01|42.61|45|42.6|45.41|43.01|44.87|42.47|0
1718973300000|2024-06-21 12:35:00|45.06|42.66|44.87|42.47|45.08|42.68|44.84|42.44|0
1718973600000|2024-06-21 12:40:00|44.86|42.46|44.67|42.27|45.05|42.65|44.67|42.27|0
1718973900000|2024-06-21 12:45:00|44.7|42.3|44.67|42.27|44.76|42.36|44.57|42.17|0
1718974200000|2024-06-21 12:50:00|44.7|42.3|44.7|42.3|44.73|42.33|44.54|42.14|0
1718974500000|2024-06-21 12:55:00|44.67|42.27|44.56|42.16|44.67|42.27|44.48|42.08|0
1718974800000|2024-06-21 13:00:00|44.54|42.14|44.75|42.35|44.89|42.49|44.48|42.08|0
1718975100000|2024-06-21 13:05:00|44.72|42.32|44.83|42.43|44.97|42.57|44.7|42.3|0
1718975400000|2024-06-21 13:10:00|44.8|42.4|44.94|42.54|45.39|42.99|44.53|42.13|0
1718975700000|2024-06-21 13:15:00|44.91|42.51|44.86|42.46|45.07|42.67|44.8|42.4|0
1718976000000|2024-06-21 13:20:00|44.88|42.48|44.91|42.51|44.96|42.56|44.72|42.32|0
1718976300000|2024-06-21 13:25:00|44.93|42.53|45.97|43.57|46.07|43.67|44.91|42.51|0
1718976600000|2024-06-21 13:30:00|45.72|43.32|45.53|43.13|46.24|43.84|45.47|43.07|0
1718976900000|2024-06-21 13:35:00|45.58|43.18|45.13|42.73|45.8|43.4|44.67|42.27|0
1718977200000|2024-06-21 13:40:00|45.16|42.76|45.19|42.79|45.76|43.36|44.99|42.59|0
1718977500000|2024-06-21 13:45:00|45.55|43.15|45.51|43.11|46.5|44.1|45.48|43.08|0
1718977800000|2024-06-21 13:50:00|45.48|43.08|46.19|43.79|46.36|43.96|45.4|43|0
1718978100000|2024-06-21 13:55:00|46.03|43.63|45.56|43.16|46.14|43.74|45.45|43.05|0
1718978400000|2024-06-21 14:00:00|45.58|43.18|45.42|43.02|45.61|43.21|45.04|42.64|0
1718978700000|2024-06-21 14:05:00|45.45|43.05|45.28|42.88|45.64|43.24|45.12|42.72|0
1718979000000|2024-06-21 14:10:00|45.31|42.91|44.76|42.36|45.36|42.96|44.76|42.36|0
1718979300000|2024-06-21 14:15:00|44.71|42.31|44.82|42.42|44.92|42.52|44.55|42.15|0
1718979600000|2024-06-21 14:20:00|44.76|42.36|45.25|42.85|45.35|42.95|44.6|42.2|0
1718979900000|2024-06-21 14:25:00|45.19|42.79|45.03|42.63|45.19|42.79|44.89|42.49|0
1718980200000|2024-06-21 14:30:00|45.06|42.66|45.92|43.52|45.92|43.52|44.43|42.03|0
1718980500000|2024-06-21 14:35:00|45.89|43.49|45.75|43.35|45.89|43.49|45.34|42.94|0
1718980800000|2024-06-21 14:40:00|45.81|43.41|45.78|43.38|45.86|43.46|45.5|43.1|0
1718981100000|2024-06-21 14:45:00|45.76|43.36|44.98|42.58|45.78|43.38|44.98|42.58|0
1718981400000|2024-06-21 14:50:00|45.04|42.64|45.28|42.88|45.34|42.94|44.9|42.5|0
1718981700000|2024-06-21 14:55:00|45.23|42.83|44.9|42.5|45.53|43.13|44.85|42.45|0
1718982000000|2024-06-21 15:00:00|44.87|42.47|44.76|42.36|44.96|42.56|44.44|42.04|0
1718982300000|2024-06-21 15:05:00|44.82|42.42|44.84|42.44|44.9|42.5|44.71|42.31|0
1718982600000|2024-06-21 15:10:00|44.87|42.47|44.84|42.44|44.98|42.58|44.71|42.31|0
1718982900000|2024-06-21 15:15:00|44.92|42.52|44.54|42.14|45.09|42.69|44.54|42.14|0
1718983200000|2024-06-21 15:20:00|44.6|42.2|44.95|42.55|45.08|42.68|44.44|42.04|0
1718983500000|2024-06-21 15:25:00|44.98|42.58|45.35|42.95|45.38|42.98|44.89|42.49|0
1718983800000|2024-06-21 15:30:00|45.38|42.98|45.65|43.25|45.79|43.39|45.35|42.95|0
1718984100000|2024-06-21 15:35:00|45.68|43.28|45.3|42.9|45.68|43.28|45|42.6|0
1718984400000|2024-06-21 15:40:00|45.32|42.92|45.05|42.65|45.35|42.95|45|42.6|0
1718984700000|2024-06-21 15:45:00|45.08|42.68|44.59|42.19|45.13|42.73|44.56|42.16|0
1718985000000|2024-06-21 15:50:00|44.51|42.11|44.29|41.89|44.62|42.22|44.29|41.89|0
1718985300000|2024-06-21 15:55:00|44.27|41.87|44.16|41.76|44.48|42.08|44.16|41.76|0
1718985600000|2024-06-21 16:00:00|44.08|41.68|44.05|41.65|44.35|41.95|44.02|41.62|0
1718985900000|2024-06-21 16:05:00|44.08|41.68|44.42|42.02|44.48|42.08|44|41.6|0
1718986200000|2024-06-21 16:10:00|44.4|42|44.45|42.05|44.45|42.05|44.24|41.84|0
1718986500000|2024-06-21 16:15:00|44.48|42.08|44.18|41.78|44.5|42.1|44.07|41.67|0
1718986800000|2024-06-21 16:20:00|44.21|41.81|44.47|42.07|44.5|42.1|44.15|41.75|0
1718987100000|2024-06-21 16:25:00|44.5|42.1|44.39|41.99|44.66|42.26|44.34|41.94|0
1718987400000|2024-06-21 16:30:00|44.34|41.94|43.79|41.39|45.32|42.92|43.76|41.36|0
1718987700000|2024-06-21 16:35:00|43.84|41.44|43.97|41.57|44.08|41.68|43.79|41.39|0
1718988000000|2024-06-21 16:40:00|43.94|41.54|44.1|41.7|44.1|41.7|43.81|41.41|0
1718988300000|2024-06-21 16:45:00|44.08|41.68|44.42|42.02|44.42|42.02|44.02|41.62|0
1718988600000|2024-06-21 16:50:00|44.4|42|44.23|41.83|44.69|42.29|44.1|41.7|0
1718988900000|2024-06-21 16:55:00|44.26|41.86|44.58|42.18|44.58|42.18|44.26|41.86|0
1718989200000|2024-06-21 17:00:00|44.55|42.15|44.42|42.02|44.8|42.4|44.42|42.02|0
1718989500000|2024-06-21 17:05:00|44.45|42.05|44.53|42.13|44.63|42.23|44.34|41.94|0
1718989800000|2024-06-21 17:10:00|44.5|42.1|44.52|42.12|44.52|42.12|44.28|41.88|0
1718990100000|2024-06-21 17:15:00|44.55|42.15|44.98|42.58|45.04|42.64|44.36|41.96|0
1718990400000|2024-06-21 17:20:00|45.15|42.75|45.25|42.85|45.28|42.88|44.9|42.5|0
1718990700000|2024-06-21 17:25:00|45.28|42.88|45.12|42.72|45.28|42.88|44.9|42.5|0
1718991000000|2024-06-21 17:30:00|45.16|42.76|45.33|42.93|45.47|43.07|45.01|42.61|0
1718991300000|2024-06-21 17:35:00|45.28|42.88|45.17|42.77|45.69|43.29|45.17|42.77|0
1718991600000|2024-06-21 17:40:00|45.19|42.79|45.36|42.96|45.47|43.07|45.14|42.74|0
1718991900000|2024-06-21 17:45:00|45.33|42.93|45.16|42.76|45.38|42.98|45.11|42.71|0
1718992200000|2024-06-21 17:50:00|45.19|42.79|44.67|42.27|45.21|42.81|44.62|42.22|0
1718992500000|2024-06-21 17:55:00|44.7|42.3|45.24|42.84|45.24|42.84|44.67|42.27|0
1718992800000|2024-06-21 18:00:00|45.23|42.83|45.35|42.95|45.41|43.01|45.13|42.73|0
1718993100000|2024-06-21 18:05:00|45.32|42.92|45.01|42.61|45.43|43.03|45.01|42.61|0
1718993400000|2024-06-21 18:10:00|45.05|42.65|44.94|42.54|45.13|42.73|44.78|42.38|0
1718993700000|2024-06-21 18:15:00|44.89|42.49|44.64|42.24|44.89|42.49|44.45|42.05|0
1718994000000|2024-06-21 18:20:00|44.67|42.27|44.67|42.27|44.88|42.48|44.45|42.05|0
1718994300000|2024-06-21 18:25:00|44.61|42.21|44.4|42|44.67|42.27|44.37|41.97|0
1718994600000|2024-06-21 18:30:00|44.48|42.08|44.69|42.29|44.74|42.34|44.42|42.02|0
1718994900000|2024-06-21 18:35:00|44.68|42.28|44.88|42.48|45.04|42.64|44.58|42.18|0
1718995200000|2024-06-21 18:40:00|44.85|42.45|44.88|42.48|45.04|42.64|44.74|42.34|0
1718995500000|2024-06-21 18:45:00|44.85|42.45|44.98|42.58|45.01|42.61|44.66|42.26|0
1718995800000|2024-06-21 18:50:00|44.96|42.56|44.98|42.58|45.18|42.78|44.88|42.48|0
1718996100000|2024-06-21 18:55:00|45|42.6|44.85|42.45|45.06|42.66|44.74|42.34|0
1718996400000|2024-06-21 19:00:00|44.82|42.42|44.55|42.15|44.87|42.47|44.47|42.07|0
1718996700000|2024-06-21 19:05:00|44.52|42.12|44.65|42.25|44.65|42.25|44.22|41.82|0
1718997000000|2024-06-21 19:10:00|44.68|42.28|44.6|42.2|44.68|42.28|44.33|41.93|0
1718997300000|2024-06-21 19:15:00|44.63|42.23|44.49|42.09|44.65|42.25|44.33|41.93|0
1718997600000|2024-06-21 19:20:00|44.46|42.06|44.38|41.98|44.7|42.3|44.35|41.95|0
1718997900000|2024-06-21 19:25:00|44.41|42.01|44.7|42.3|44.7|42.3|44.41|42.01|0
1718998200000|2024-06-21 19:30:00|44.68|42.28|44.54|42.14|44.81|42.41|44.51|42.11|0
1718998500000|2024-06-21 19:35:00|44.57|42.17|44.48|42.08|44.59|42.19|44.24|41.84|0
1718998800000|2024-06-21 19:40:00|44.51|42.11|44.48|42.08|44.78|42.38|44.46|42.06|0
1718999100000|2024-06-21 19:45:00|44.51|42.11|44.83|42.43|44.94|42.54|44.51|42.11|0
1718999400000|2024-06-21 19:50:00|44.75|42.35|44.08|41.68|45.02|42.62|43.78|41.38|0
1718999700000|2024-06-21 19:55:00|44.13|41.73|44.56|42.16|44.86|42.46|44.1|41.7|0
1719000000000|2024-06-21 20:00:00|44.69|42.29|44.67|42.27|44.75|42.35|44.5|42.1|0
1719000300000|2024-06-21 20:05:00|44.64|42.24|44.56|42.16|44.64|42.24|44.37|41.97|0
1719000600000|2024-06-21 20:10:00|44.53|42.13|44.15|41.75|44.53|42.13|44.07|41.67|0
1719189000000|2024-06-24 00:30:00|44|41.6|43.96|41.56|44.04|41.64|43.93|41.53|0
1719189300000|2024-06-24 00:35:00|43.94|41.54|43.93|41.53|43.96|41.56|43.93|41.53|0
1719189600000|2024-06-24 00:40:00|43.96|41.56|43.95|41.55|43.96|41.56|43.94|41.54|0
1719189900000|2024-06-24 00:45:00|43.98|41.58|44.01|41.61|44.01|41.61|43.98|41.58|0
1719190200000|2024-06-24 00:50:00|44.03|41.63|43.98|41.58|44.06|41.66|43.98|41.58|0
1719190500000|2024-06-24 00:55:00|43.97|41.57|44.11|41.71|44.14|41.74|43.97|41.57|0
1719190800000|2024-06-24 01:00:00|44.08|41.68|44.16|41.76|44.16|41.76|44.06|41.66|0
1719191100000|2024-06-24 01:05:00|44.19|41.79|44.4|42|44.4|42|44.18|41.78|0
1719191400000|2024-06-24 01:10:00|44.39|41.99|45.04|42.64|45.19|42.79|44.38|41.98|0
1719191700000|2024-06-24 01:15:00|45.13|42.73|45.57|43.17|45.85|43.45|45.13|42.73|0
1719192000000|2024-06-24 01:20:00|45.6|43.2|45.49|43.09|45.88|43.48|45.45|43.05|0
1719192300000|2024-06-24 01:25:00|45.47|43.07|45.35|42.95|45.49|43.09|45.16|42.76|0
1719192600000|2024-06-24 01:30:00|45.34|42.94|45.68|43.28|45.73|43.33|45.24|42.84|0
1719192900000|2024-06-24 01:35:00|45.71|43.31|45.7|43.3|45.86|43.46|45.59|43.19|0
1719193200000|2024-06-24 01:40:00|45.68|43.28|45.59|43.19|45.68|43.28|45.59|43.19|0
1719193500000|2024-06-24 01:45:00|45.61|43.21|45.4|43|45.65|43.25|45.4|43|0
1719193800000|2024-06-24 01:50:00|45.43|43.03|45.59|43.19|45.59|43.19|45.4|43|0
1719194100000|2024-06-24 01:55:00|45.56|43.16|45.45|43.05|45.59|43.19|45.38|42.98|0
1719194400000|2024-06-24 02:00:00|45.42|43.02|45.42|43.02|45.53|43.13|45.4|43|0
1719194700000|2024-06-24 02:05:00|45.44|43.04|45.46|43.06|45.48|43.08|45.34|42.94|0
1719195000000|2024-06-24 02:10:00|45.45|43.05|45.56|43.16|45.56|43.16|45.45|43.05|0
1719195300000|2024-06-24 02:15:00|45.53|43.13|45.53|43.13|45.56|43.16|45.42|43.02|0
1719195600000|2024-06-24 02:20:00|45.56|43.16|45.53|43.13|45.64|43.24|45.53|43.13|0
1719195900000|2024-06-24 02:25:00|45.5|43.1|45.47|43.07|45.53|43.13|45.36|42.96|0
1719196200000|2024-06-24 02:30:00|45.44|43.04|45.28|42.88|45.44|43.04|45.22|42.82|0
1719196500000|2024-06-24 02:35:00|45.3|42.9|45.39|42.99|45.47|43.07|45.28|42.88|0
1719196800000|2024-06-24 02:40:00|45.41|43.01|45.47|43.07|45.47|43.07|45.37|42.97|0
1719197100000|2024-06-24 02:45:00|45.49|43.09|45.63|43.23|45.63|43.23|45.45|43.05|0
1719197400000|2024-06-24 02:50:00|45.66|43.26|45.49|43.09|45.68|43.28|45.46|43.06|0
1719197700000|2024-06-24 02:55:00|45.52|43.12|45.54|43.14|45.57|43.17|45.46|43.06|0
1719198000000|2024-06-24 03:00:00|45.52|43.12|45.35|42.95|45.52|43.12|45.32|42.92|0
1719198300000|2024-06-24 03:05:00|45.38|42.98|45.4|43|45.46|43.06|45.36|42.96|0
1719198600000|2024-06-24 03:10:00|45.42|43.02|45.38|42.98|45.43|43.03|45.32|42.92|0
1719198900000|2024-06-24 03:15:00|45.37|42.97|45.35|42.95|45.39|42.99|45.33|42.93|0
1719199200000|2024-06-24 03:20:00|45.37|42.97|45.34|42.94|45.43|43.03|45.33|42.93|0
1719199500000|2024-06-24 03:25:00|45.36|42.96|45.23|42.83|45.36|42.96|45.23|42.83|0
1719199800000|2024-06-24 03:30:00|45.21|42.81|45.12|42.72|45.21|42.81|45.12|42.72|0
1719200100000|2024-06-24 03:35:00|45.15|42.75|45.18|42.78|45.2|42.8|45.15|42.75|0
1719200400000|2024-06-24 03:40:00|45.16|42.76|45.17|42.77|45.2|42.8|45.15|42.75|0
1719200700000|2024-06-24 03:45:00|45.2|42.8|45.28|42.88|45.3|42.9|45.2|42.8|0
1719201000000|2024-06-24 03:50:00|45.31|42.91|45.34|42.94|45.34|42.94|45.31|42.91|0
1719201300000|2024-06-24 03:55:00|45.31|42.91|45.31|42.91|45.34|42.94|45.28|42.88|0
1719201600000|2024-06-24 04:00:00|45.28|42.88|45.33|42.93|45.39|42.99|45.25|42.85|0
1719201900000|2024-06-24 04:05:00|45.31|42.91|45.3|42.9|45.36|42.96|45.3|42.9|0
1719202200000|2024-06-24 04:10:00|45.29|42.89|45.3|42.9|45.36|42.96|45.28|42.88|0
1719202500000|2024-06-24 04:15:00|45.29|42.89|45.36|42.96|45.36|42.96|45.26|42.86|0
1719202800000|2024-06-24 04:20:00|45.38|42.98|45.41|43.01|45.44|43.04|45.33|42.93|0
1719203100000|2024-06-24 04:25:00|45.42|43.02|45.33|42.93|45.44|43.04|45.33|42.93|0
1719203400000|2024-06-24 04:30:00|45.3|42.9|45.27|42.87|45.3|42.9|45.24|42.84|0
1719203700000|2024-06-24 04:35:00|45.26|42.86|45.27|42.87|45.35|42.95|45.24|42.84|0
1719204000000|2024-06-24 04:40:00|45.24|42.84|45.19|42.79|45.27|42.87|45.05|42.65|0
1719204300000|2024-06-24 04:45:00|45.2|42.8|45.13|42.73|45.2|42.8|45.12|42.72|0
1719204600000|2024-06-24 04:50:00|45.16|42.76|45.13|42.73|45.16|42.76|45.1|42.7|0
1719204900000|2024-06-24 04:55:00|45.11|42.71|45.07|42.67|45.13|42.73|45.07|42.67|0
1719205200000|2024-06-24 05:00:00|45.04|42.64|44.8|42.4|45.07|42.67|44.73|42.33|0
1719205500000|2024-06-24 05:05:00|44.77|42.37|44.69|42.29|44.85|42.45|44.69|42.29|0
1719205800000|2024-06-24 05:10:00|44.72|42.32|44.71|42.31|44.74|42.34|44.59|42.19|0
1719206100000|2024-06-24 05:15:00|44.74|42.34|44.71|42.31|44.74|42.34|44.66|42.26|0
1719206400000|2024-06-24 05:20:00|44.7|42.3|44.71|42.31|44.77|42.37|44.7|42.3|0
1719206700000|2024-06-24 05:25:00|44.73|42.33|44.68|42.28|44.74|42.34|44.68|42.28|0
1719207000000|2024-06-24 05:30:00|44.66|42.26|44.6|42.2|44.71|42.31|44.6|42.2|0
1719207300000|2024-06-24 05:35:00|44.61|42.21|44.63|42.23|44.67|42.27|44.6|42.2|0
1719207600000|2024-06-24 05:40:00|44.61|42.21|44.62|42.22|44.63|42.23|44.54|42.14|0
1719207900000|2024-06-24 05:45:00|44.6|42.2|44.57|42.17|44.62|42.22|44.57|42.17|0
1719208200000|2024-06-24 05:50:00|44.54|42.14|44.56|42.16|44.57|42.17|44.51|42.11|0
1719208500000|2024-06-24 05:55:00|44.57|42.17|44.54|42.14|44.57|42.17|44.46|42.06|0
1719208800000|2024-06-24 06:00:00|44.51|42.11|44.38|41.98|44.57|42.17|44.32|41.92|0
1719209100000|2024-06-24 06:05:00|44.35|41.95|44.29|41.89|44.43|42.03|44.29|41.89|0
1719209400000|2024-06-24 06:10:00|44.32|41.92|44.32|41.92|44.44|42.04|44.32|41.92|0
1719209700000|2024-06-24 06:15:00|44.35|41.95|44.29|41.89|44.35|41.95|44.29|41.89|0
1719210000000|2024-06-24 06:20:00|44.31|41.91|44.24|41.84|44.35|41.95|44.18|41.78|0
1719210300000|2024-06-24 06:25:00|44.22|41.82|44.29|41.89|44.32|41.92|44.21|41.81|0
1719210600000|2024-06-24 06:30:00|44.26|41.86|44.31|41.91|44.37|41.97|44.24|41.84|0
1719210900000|2024-06-24 06:35:00|44.33|41.93|44.23|41.83|44.33|41.93|44.21|41.81|0
1719211200000|2024-06-24 06:40:00|44.21|41.81|44.37|41.97|44.37|41.97|44.21|41.81|0
1719211500000|2024-06-24 06:45:00|44.39|41.99|44.34|41.94|44.42|42.02|44.34|41.94|0
1719211800000|2024-06-24 06:50:00|44.36|41.96|44.52|42.12|44.55|42.15|44.34|41.94|0
1719212100000|2024-06-24 06:55:00|44.51|42.11|44.33|41.93|44.52|42.12|44.23|41.83|0
1719212400000|2024-06-24 07:00:00|44.36|41.96|44.09|41.69|44.36|41.96|44.09|41.69|0
1719212700000|2024-06-24 07:05:00|44.12|41.72|44.12|41.72|44.17|41.77|44.01|41.61|0
1719213000000|2024-06-24 07:10:00|44.09|41.69|44.25|41.85|44.28|41.88|44.09|41.69|0
1719213300000|2024-06-24 07:15:00|44.28|41.88|44.25|41.85|44.49|42.09|44.22|41.82|0
1719213600000|2024-06-24 07:20:00|44.24|41.84|44.27|41.87|44.3|41.9|44.14|41.74|0
1719213900000|2024-06-24 07:25:00|44.22|41.82|44.25|41.85|44.33|41.93|44.19|41.79|0
1719214200000|2024-06-24 07:30:00|44.27|41.87|44.11|41.71|44.41|42.01|44.11|41.71|0
1719214500000|2024-06-24 07:35:00|44.08|41.68|44.06|41.66|44.19|41.79|44.03|41.63|0
1719214800000|2024-06-24 07:40:00|44.04|41.64|43.84|41.44|44.04|41.64|43.79|41.39|0
1719215100000|2024-06-24 07:45:00|43.81|41.41|43.84|41.44|43.97|41.57|43.81|41.41|0
1719215400000|2024-06-24 07:50:00|43.81|41.41|43.6|41.2|43.81|41.41|43.57|41.17|0
1719215700000|2024-06-24 07:55:00|43.57|41.17|43.56|41.16|43.6|41.2|43.44|41.04|0
1719216000000|2024-06-24 08:00:00|43.54|41.14|43.7|41.3|43.76|41.36|43.49|41.09|0
1719216300000|2024-06-24 08:05:00|43.68|41.28|43.41|41.01|43.73|41.33|43.41|41.01|0
1719216600000|2024-06-24 08:10:00|43.44|41.04|43.38|40.98|43.49|41.09|43.36|40.96|0
1719216900000|2024-06-24 08:15:00|43.36|40.96|43.45|41.05|43.46|41.06|43.3|40.9|0
1719217200000|2024-06-24 08:20:00|43.43|41.03|43.3|40.9|43.46|41.06|43.3|40.9|0
1719217500000|2024-06-24 08:25:00|43.25|40.85|43.19|40.79|43.3|40.9|43.19|40.79|0
1719217800000|2024-06-24 08:30:00|43.22|40.82|43.46|41.06|43.48|41.08|43.22|40.82|0
1719218100000|2024-06-24 08:35:00|43.48|41.08|43.38|40.98|43.48|41.08|43.38|40.98|0
1719218400000|2024-06-24 08:40:00|43.35|40.95|43.35|40.95|43.43|41.03|43.27|40.87|0
1719218700000|2024-06-24 08:45:00|43.32|40.92|43.32|40.92|43.37|40.97|43.27|40.87|0
1719219000000|2024-06-24 08:50:00|43.35|40.95|43.64|41.24|43.64|41.24|43.32|40.92|0
1719219300000|2024-06-24 08:55:00|43.58|41.18|43.53|41.13|43.58|41.18|43.45|41.05|0
1719219600000|2024-06-24 09:00:00|43.55|41.15|43.58|41.18|43.63|41.23|43.45|41.05|0
1719219900000|2024-06-24 09:05:00|43.55|41.15|43.53|41.13|43.58|41.18|43.39|40.99|0
1719220200000|2024-06-24 09:10:00|43.5|41.1|43.63|41.23|43.63|41.23|43.5|41.1|0
1719220500000|2024-06-24 09:15:00|43.66|41.26|43.75|41.35|43.79|41.39|43.63|41.23|0
1719220800000|2024-06-24 09:20:00|43.73|41.33|43.65|41.25|43.76|41.36|43.6|41.2|0
1719221100000|2024-06-24 09:25:00|43.71|41.31|44.05|41.65|44.08|41.68|43.57|41.17|0
1719221400000|2024-06-24 09:30:00|44.08|41.68|44.37|41.97|44.43|42.03|43.05|40.65|0
1719221700000|2024-06-24 09:35:00|44.35|41.95|44.4|42|44.4|42|44.32|41.92|0
1719222000000|2024-06-24 09:40:00|44.37|41.97|44.48|42.08|44.53|42.13|44.37|41.97|0
1719222300000|2024-06-24 09:45:00|44.5|42.1|44.61|42.21|44.72|42.32|44.48|42.08|0
1719222600000|2024-06-24 09:50:00|44.64|42.24|44.77|42.37|44.8|42.4|44.61|42.21|0
1719222900000|2024-06-24 09:55:00|44.78|42.38|44.5|42.1|44.78|42.38|44.5|42.1|0
1719223200000|2024-06-24 10:00:00|44.42|42.02|44.34|41.94|44.5|42.1|44.34|41.94|0
1719223500000|2024-06-24 10:05:00|44.36|41.96|44.52|42.12|44.55|42.15|44.34|41.94|0
1719223800000|2024-06-24 10:10:00|44.5|42.1|44.52|42.12|44.6|42.2|44.5|42.1|0
1719224100000|2024-06-24 10:15:00|44.5|42.1|44.36|41.96|44.5|42.1|44.33|41.93|0
1719224400000|2024-06-24 10:20:00|44.39|41.99|44.43|42.03|44.55|42.15|44.36|41.96|0
1719224700000|2024-06-24 10:25:00|44.44|42.04|44.28|41.88|44.57|42.17|44.28|41.88|0
1719225000000|2024-06-24 10:30:00|44.25|41.85|44.49|42.09|44.49|42.09|44.25|41.85|0
1719225300000|2024-06-24 10:35:00|44.46|42.06|44.38|41.98|44.46|42.06|44.25|41.85|0
1719225600000|2024-06-24 10:40:00|44.41|42.01|44.14|41.74|44.41|42.01|44.09|41.69|0
1719225900000|2024-06-24 10:45:00|44.11|41.71|44.08|41.68|44.14|41.74|44.03|41.63|0
1719226200000|2024-06-24 10:50:00|44.06|41.66|44.11|41.71|44.27|41.87|44|41.6|0
1719226500000|2024-06-24 10:55:00|44.14|41.74|44.08|41.68|44.18|41.78|44.03|41.63|0
1719226800000|2024-06-24 11:00:00|44.05|41.65|43.87|41.47|44.05|41.65|43.87|41.47|0
1719227100000|2024-06-24 11:05:00|43.89|41.49|44.08|41.68|44.08|41.68|43.87|41.47|0
1719227400000|2024-06-24 11:10:00|44.05|41.65|43.97|41.57|44.1|41.7|43.94|41.54|0
1719227700000|2024-06-24 11:15:00|43.94|41.54|44.02|41.62|44.1|41.7|43.94|41.54|0
1719228000000|2024-06-24 11:20:00|44.05|41.65|44.34|41.94|44.37|41.97|44.05|41.65|0
1719228300000|2024-06-24 11:25:00|44.37|41.97|44.34|41.94|44.45|42.05|44.29|41.89|0
1719228600000|2024-06-24 11:30:00|44.33|41.93|44.37|41.97|44.47|42.07|44.29|41.89|0
1719228900000|2024-06-24 11:35:00|44.34|41.94|44.2|41.8|44.34|41.94|44.15|41.75|0
1719229200000|2024-06-24 11:40:00|44.22|41.82|44.08|41.68|44.28|41.88|44.07|41.67|0
1719229500000|2024-06-24 11:45:00|44.1|41.7|44.46|42.06|44.54|42.14|44.07|41.67|0
1719229800000|2024-06-24 11:50:00|44.48|42.08|44.78|42.38|44.84|42.44|44.37|41.97|0
1719230100000|2024-06-24 11:55:00|44.75|42.35|44.75|42.35|44.8|42.4|44.69|42.29|0
1719230400000|2024-06-24 12:00:00|44.78|42.38|45.23|42.83|45.23|42.83|44.78|42.38|0
1719230700000|2024-06-24 12:05:00|45.26|42.86|45.11|42.71|45.34|42.94|44.96|42.56|0
1719231000000|2024-06-24 12:10:00|45.1|42.7|45.1|42.7|45.12|42.72|44.96|42.56|0
1719231300000|2024-06-24 12:15:00|45.12|42.72|44.96|42.56|45.23|42.83|44.9|42.5|0
1719231600000|2024-06-24 12:20:00|44.93|42.53|44.58|42.18|44.99|42.59|44.55|42.15|0
1719231900000|2024-06-24 12:25:00|44.55|42.15|44.63|42.23|44.63|42.23|44.5|42.1|0
1719232200000|2024-06-24 12:30:00|44.61|42.21|44.85|42.45|44.9|42.5|44.6|42.2|0
1719232500000|2024-06-24 12:35:00|44.87|42.47|45.28|42.88|45.36|42.96|44.87|42.47|0
1719232800000|2024-06-24 12:40:00|45.25|42.85|45.22|42.82|45.42|43.02|45.17|42.77|0
1719233100000|2024-06-24 12:45:00|45.25|42.85|45.28|42.88|45.3|42.9|45.09|42.69|0
1719233400000|2024-06-24 12:50:00|45.3|42.9|45.22|42.82|45.41|43.01|45.11|42.71|0
1719233700000|2024-06-24 12:55:00|45.19|42.79|45.35|42.95|45.36|42.96|45.14|42.74|0
1719234000000|2024-06-24 13:00:00|45.38|42.98|45.41|43.01|45.49|43.09|45.29|42.89|0
1719234300000|2024-06-24 13:05:00|45.44|43.04|45.52|43.12|45.54|43.14|45.35|42.95|0
1719234600000|2024-06-24 13:10:00|45.54|43.14|45.84|43.44|45.87|43.47|45.52|43.12|0
1719234900000|2024-06-24 13:15:00|45.82|43.42|45.62|43.22|45.84|43.44|45.57|43.17|0
1719235200000|2024-06-24 13:20:00|45.65|43.25|45.48|43.08|45.65|43.25|45.43|43.03|0
1719235500000|2024-06-24 13:25:00|45.51|43.11|45.37|42.97|45.7|43.3|45.32|42.92|0
1719235800000|2024-06-24 13:30:00|45.46|43.06|45.4|43|45.62|43.22|45.24|42.84|0
1719236100000|2024-06-24 13:35:00|45.43|43.03|45.18|42.78|45.59|43.19|45.18|42.78|0
1719236400000|2024-06-24 13:40:00|45.21|42.81|45.84|43.44|46|43.6|45.21|42.81|0
1719236700000|2024-06-24 13:45:00|45.92|43.52|45.67|43.27|45.92|43.52|45.4|43|0
1719237000000|2024-06-24 13:50:00|45.56|43.16|44.26|41.86|45.61|43.21|44.23|41.83|0
1719237300000|2024-06-24 13:55:00|44.23|41.83|43.94|41.54|44.37|41.97|43.75|41.35|0
1719237600000|2024-06-24 14:00:00|43.99|41.59|43.3|40.9|43.99|41.59|43.1|40.7|0
1719237900000|2024-06-24 14:05:00|43.33|40.93|42.52|40.12|43.46|41.06|42.52|40.12|0
1719238200000|2024-06-24 14:10:00|42.55|40.15|42.99|40.59|43.17|40.77|42.55|40.15|0
1719238500000|2024-06-24 14:15:00|42.96|40.56|43.25|40.85|43.62|41.22|42.87|40.47|0
1719238800000|2024-06-24 14:20:00|43.27|40.87|43.04|40.64|43.33|40.93|42.93|40.53|0
1719239100000|2024-06-24 14:25:00|43.01|40.61|44.1|41.7|44.29|41.89|42.96|40.56|0
1719239400000|2024-06-24 14:30:00|44.18|41.78|43.55|41.15|44.18|41.78|43.36|40.96|0
1719239700000|2024-06-24 14:35:00|43.52|41.12|43.28|40.88|43.57|41.17|43.15|40.75|0
1719240000000|2024-06-24 14:40:00|43.31|40.91|44.1|41.7|44.21|41.81|43.31|40.91|0
1719240300000|2024-06-24 14:45:00|44.13|41.73|44.69|42.29|44.74|42.34|43.86|41.46|0
1719240600000|2024-06-24 14:50:00|44.71|42.31|44.39|41.99|44.88|42.48|44.31|41.91|0
1719240900000|2024-06-24 14:55:00|44.42|42.02|43.54|41.14|44.42|42.02|43.43|41.03|0
1719241200000|2024-06-24 15:00:00|43.46|41.06|43.56|41.16|43.8|41.4|43.35|40.95|0
1719241500000|2024-06-24 15:05:00|43.59|41.19|43.7|41.3|43.8|41.4|43.49|41.09|0
1719241800000|2024-06-24 15:10:00|43.64|41.24|43.4|41|43.7|41.3|43.3|40.9|0
1719242100000|2024-06-24 15:15:00|43.35|40.95|43.17|40.77|43.64|41.24|43.17|40.77|0
1719242400000|2024-06-24 15:20:00|43.14|40.74|43.74|41.34|43.74|41.34|43.14|40.74|0
1719242700000|2024-06-24 15:25:00|43.69|41.29|43.35|40.95|43.98|41.58|43.19|40.79|0
1719243000000|2024-06-24 15:30:00|43.32|40.92|43.32|40.92|43.66|41.26|43.24|40.84|0
1719243300000|2024-06-24 15:35:00|43.29|40.89|43.27|40.87|43.5|41.1|43.19|40.79|0
1719243600000|2024-06-24 15:40:00|43.29|40.89|43.5|41.1|43.53|41.13|43.21|40.81|0
1719243900000|2024-06-24 15:45:00|43.47|41.07|43.58|41.18|43.7|41.3|43.37|40.97|0
1719244200000|2024-06-24 15:50:00|43.5|41.1|43.5|41.1|43.79|41.39|43.47|41.07|0
1719244500000|2024-06-24 15:55:00|43.47|41.07|43.29|40.89|43.6|41.2|43.29|40.89|0
1719244800000|2024-06-24 16:00:00|43.34|40.94|43.42|41.02|43.52|41.12|43.23|40.83|0
1719245100000|2024-06-24 16:05:00|43.44|41.04|43.65|41.25|43.81|41.41|43.44|41.04|0
1719245400000|2024-06-24 16:10:00|43.68|41.28|43.69|41.29|43.84|41.44|43.58|41.18|0
1719245700000|2024-06-24 16:15:00|43.66|41.26|43.21|40.81|43.69|41.29|43.21|40.81|0
1719246000000|2024-06-24 16:20:00|43.24|40.84|43.39|40.99|43.47|41.07|43.24|40.84|0
1719246300000|2024-06-24 16:25:00|43.34|40.94|43.37|40.97|43.52|41.12|43.29|40.89|0
1719246600000|2024-06-24 16:30:00|43.39|40.99|43.34|40.94|43.44|41.04|43.18|40.78|0
1719246900000|2024-06-24 16:35:00|43.29|40.89|43.39|40.99|43.47|41.07|43.13|40.73|0
1719247200000|2024-06-24 16:40:00|43.42|41.02|43.65|41.25|43.81|41.41|43.31|40.91|0
1719247500000|2024-06-24 16:45:00|43.7|41.3|43.65|41.25|43.84|41.44|43.51|41.11|0
1719247800000|2024-06-24 16:50:00|43.7|41.3|43.99|41.59|43.99|41.59|43.68|41.28|0
1719248100000|2024-06-24 16:55:00|43.97|41.57|44.31|41.91|44.55|42.15|43.86|41.46|0
1719248400000|2024-06-24 17:00:00|44.34|41.94|44.23|41.83|44.45|42.05|44.12|41.72|0
1719248700000|2024-06-24 17:05:00|44.2|41.8|45.12|42.72|45.36|42.96|44.2|41.8|0
1719249000000|2024-06-24 17:10:00|45.09|42.69|45.31|42.91|45.47|43.07|45.01|42.61|0
1719249300000|2024-06-24 17:15:00|45.34|42.94|45.14|42.74|45.42|43.02|44.87|42.47|0
1719249600000|2024-06-24 17:20:00|45.09|42.69|45.41|43.01|45.47|43.07|44.95|42.55|0
1719249900000|2024-06-24 17:25:00|45.44|43.04|44.6|42.2|45.47|43.07|44.21|41.81|0
1719250200000|2024-06-24 17:30:00|44.65|42.25|45.31|42.91|45.31|42.91|44.6|42.2|0
1719250500000|2024-06-24 17:35:00|45.17|42.77|44.33|41.93|45.2|42.8|44.33|41.93|0
1719250800000|2024-06-24 17:40:00|44.38|41.98|44.73|42.33|44.73|42.33|44.35|41.95|0
1719251100000|2024-06-24 17:45:00|44.76|42.36|44.78|42.38|44.92|42.52|44.6|42.2|0
1719251400000|2024-06-24 17:50:00|44.81|42.41|44.89|42.49|45.08|42.68|44.73|42.33|0
1719251700000|2024-06-24 17:55:00|44.88|42.48|44.94|42.54|45|42.6|44.46|42.06|0
1719252000000|2024-06-24 18:00:00|44.92|42.52|45.13|42.73|45.38|42.98|44.83|42.43|0
1719252300000|2024-06-24 18:05:00|45.16|42.76|45|42.6|45.24|42.84|44.92|42.52|0
1719252600000|2024-06-24 18:10:00|45.05|42.65|45.3|42.9|45.3|42.9|45.02|42.62|0
1719252900000|2024-06-24 18:15:00|45.27|42.87|45.13|42.73|45.51|43.11|45.08|42.68|0
1719253200000|2024-06-24 18:20:00|45.18|42.78|45.21|42.81|45.27|42.87|44.91|42.51|0
1719253500000|2024-06-24 18:25:00|45.18|42.78|45.15|42.75|45.4|43|45.13|42.73|0
1719253800000|2024-06-24 18:30:00|45.13|42.73|45.4|43|45.4|43|45.11|42.71|0
1719254100000|2024-06-24 18:35:00|45.43|43.03|44.82|42.42|45.43|43.03|44.8|42.4|0
1719254400000|2024-06-24 18:40:00|44.85|42.45|44.85|42.45|44.99|42.59|44.72|42.32|0
1719254700000|2024-06-24 18:45:00|44.89|42.49|44.44|42.04|44.89|42.49|44.36|41.96|0
1719255000000|2024-06-24 18:50:00|44.42|42.02|44.55|42.15|44.6|42.2|44.23|41.83|0
1719255300000|2024-06-24 18:55:00|44.52|42.12|44.63|42.23|44.79|42.39|44.49|42.09|0
1719255600000|2024-06-24 19:00:00|44.66|42.26|44.52|42.12|44.74|42.34|44.17|41.77|0
1719255900000|2024-06-24 19:05:00|44.47|42.07|44.3|41.9|44.49|42.09|44.2|41.8|0
1719256200000|2024-06-24 19:10:00|44.33|41.93|44.49|42.09|44.52|42.12|44.19|41.79|0
1719256500000|2024-06-24 19:15:00|44.54|42.14|44.73|42.33|44.83|42.43|44.46|42.06|0
1719256800000|2024-06-24 19:20:00|44.7|42.3|44.73|42.33|44.89|42.49|44.54|42.14|0
1719257100000|2024-06-24 19:25:00|44.7|42.3|44.65|42.25|44.81|42.41|44.46|42.06|0
1719257400000|2024-06-24 19:30:00|44.67|42.27|44.7|42.3|44.84|42.44|44.51|42.11|0
1719257700000|2024-06-24 19:35:00|44.67|42.27|44.78|42.38|44.97|42.57|44.46|42.06|0
1719258000000|2024-06-24 19:40:00|44.75|42.35|44.81|42.41|44.97|42.57|44.62|42.22|0
1719258300000|2024-06-24 19:45:00|44.78|42.38|45.32|42.92|45.49|43.09|44.72|42.32|0
1719258600000|2024-06-24 19:50:00|45.35|42.95|44.77|42.37|45.54|43.14|44.6|42.2|0
1719258900000|2024-06-24 19:55:00|44.82|42.42|45.67|43.27|45.73|43.33|44.72|42.32|0
1719259200000|2024-06-24 20:00:00|45.59|43.19|45.73|43.33|46.17|43.77|45.59|43.19|0
1719259500000|2024-06-24 20:05:00|45.78|43.38|45.53|43.13|45.78|43.38|45.42|43.02|0
1719259800000|2024-06-24 20:10:00|45.5|43.1|45.56|43.16|45.72|43.32|45.5|43.1|0
1719260100000|2024-06-24 20:15:00|45.53|43.13|45.56|43.16|45.64|43.24|45.47|43.07|0
1719260400000|2024-06-24 20:20:00|45.58|43.18|45.75|43.35|45.83|43.43|45.58|43.18|0
1719260700000|2024-06-24 20:25:00|45.78|43.38|45.91|43.51|45.97|43.57|45.75|43.35|0
1719261000000|2024-06-24 20:30:00|45.89|43.49|45.77|43.37|46.03|43.63|45.75|43.35|0
1719261300000|2024-06-24 20:35:00|45.75|43.35|45.66|43.26|45.77|43.37|45.66|43.26|0
1719261600000|2024-06-24 20:40:00|45.69|43.29|45.69|43.29|45.7|43.3|45.63|43.23|0
1719261900000|2024-06-24 20:45:00|45.66|43.26|45.66|43.26|45.69|43.29|45.6|43.2|0
1719262200000|2024-06-24 20:50:00|45.63|43.23|45.66|43.26|45.73|43.33|45.63|43.23|0
1719262500000|2024-06-24 20:55:00|45.64|43.24|45.59|43.19|45.75|43.35|45.56|43.16|0
1719262800000|2024-06-24 21:00:00|45.61|43.21|45.58|43.18|45.63|43.23|45.57|43.17|0
1719263100000|2024-06-24 21:05:00|45.54|43.14|45.52|43.12|45.58|43.18|45.51|43.11|0
1719263400000|2024-06-24 21:10:00|45.5|43.1|45.49|43.09|45.54|43.14|45.46|43.06|0
1719263700000|2024-06-24 21:15:00|45.5|43.1|45.48|43.08|45.5|43.1|45.45|43.05|0
1719264000000|2024-06-24 21:20:00|45.49|43.09|45.5|43.1|45.51|43.11|45.42|43.02|0
1719264300000|2024-06-24 21:25:00|45.51|43.11|45.51|43.11|45.51|43.11|45.51|43.11|0
1719264600000|2024-06-24 21:30:00|45.52|43.12|45.51|43.11|45.52|43.12|45.5|43.1|0
1719264900000|2024-06-24 21:35:00|45.5|43.1|45.51|43.11|45.51|43.11|45.5|43.1|0
1719265200000|2024-06-24 21:40:00|45.5|43.1|45.5|43.1|45.52|43.12|45.48|43.08|0
1719265500000|2024-06-24 21:45:00|45.49|43.09|45.49|43.09|45.5|43.1|45.48|43.08|0
1719265800000|2024-06-24 21:50:00|45.48|43.08|45.46|43.06|45.49|43.09|45.46|43.06|0
1719266100000|2024-06-24 21:55:00|45.47|43.07|45.5|43.1|45.5|43.1|45.46|43.06|0
1719266400000|2024-06-24 22:00:00|45.54|43.14|45.33|42.93|45.54|43.14|45.24|42.84|0
1719266700000|2024-06-24 22:05:00|45.3|42.9|45.47|43.07|45.55|43.15|45.3|42.9|0
1719267000000|2024-06-24 22:10:00|45.44|43.04|45.49|43.09|45.61|43.21|45.44|43.04|0
1719267300000|2024-06-24 22:15:00|45.47|43.07|45.44|43.04|45.52|43.12|45.38|42.98|0
1719267600000|2024-06-24 22:20:00|45.38|42.98|45.41|43.01|45.44|43.04|45.35|42.95|0
1719267900000|2024-06-24 22:25:00|45.42|43.02|45.38|42.98|45.42|43.02|45.38|42.98|0
1719268200000|2024-06-24 22:30:00|45.35|42.95|45.3|42.9|45.39|42.99|45.3|42.9|0
1719268500000|2024-06-24 22:35:00|45.32|42.92|45.35|42.95|45.4|43|45.31|42.91|0
1719268800000|2024-06-24 22:40:00|45.38|42.98|45.4|43|45.4|43|45.32|42.92|0
1719269100000|2024-06-24 22:45:00|45.43|43.03|45.36|42.96|45.43|43.03|45.35|42.95|0
1719269400000|2024-06-24 22:50:00|45.35|42.95|45.32|42.92|45.37|42.97|45.32|42.92|0
1719269700000|2024-06-24 22:55:00|45.34|42.94|45.4|43|45.4|43|45.33|42.93|0
1719270000000|2024-06-24 23:00:00|45.43|43.03|45.43|43.03|45.45|43.05|45.43|43.03|0
1719270300000|2024-06-24 23:05:00|45.42|43.02|45.29|42.89|45.42|43.02|45.29|42.89|0
1719270600000|2024-06-24 23:10:00|45.26|42.86|45.31|42.91|45.34|42.94|45.26|42.86|0
1719270900000|2024-06-24 23:15:00|45.28|42.88|45.31|42.91|45.31|42.91|45.26|42.86|0
1719271200000|2024-06-24 23:20:00|45.3|42.9|45.23|42.83|45.31|42.91|45.23|42.83|0
1719271500000|2024-06-24 23:25:00|45.2|42.8|45.25|42.85|45.25|42.85|45.17|42.77|0
1719271800000|2024-06-24 23:30:00|45.22|42.82|45.2|42.8|45.22|42.82|45.18|42.78|0
1719272100000|2024-06-24 23:35:00|45.22|42.82|45.25|42.85|45.29|42.89|45.22|42.82|0
1719272400000|2024-06-24 23:40:00|45.24|42.84|45.3|42.9|45.33|42.93|45.22|42.82|0
1719272700000|2024-06-24 23:45:00|45.33|42.93|45.22|42.82|45.33|42.93|45.19|42.79|0
1719273000000|2024-06-24 23:50:00|45.25|42.85|45.14|42.74|45.25|42.85|45.14|42.74|0
1719273300000|2024-06-24 23:55:00|45.16|42.76|45.16|42.76|45.19|42.79|45.13|42.73|0
1719273600000|2024-06-25 00:00:00|45.15|42.75|45.27|42.87|45.27|42.87|45.13|42.73|0
1719273900000|2024-06-25 00:05:00|45.24|42.84|45.27|42.87|45.3|42.9|45.19|42.79|0
1719274200000|2024-06-25 00:10:00|45.26|42.86|45.21|42.81|45.27|42.87|45.2|42.8|0
1719274500000|2024-06-25 00:15:00|45.2|42.8|44.59|42.19|45.32|42.92|44.59|42.19|0
1719274800000|2024-06-25 00:20:00|43.86|41.46|45.03|42.63|45.36|42.96|43.83|41.43|0
1719275100000|2024-06-25 00:25:00|45.05|42.65|45.03|42.63|45.06|42.66|45.03|42.63|0
1719275400000|2024-06-25 00:30:00|45.02|42.62|44.95|42.55|45.03|42.63|44.95|42.55|0
1719275700000|2024-06-25 00:35:00|44.94|42.54|44.98|42.58|44.98|42.58|44.92|42.52|0
1719276000000|2024-06-25 00:40:00|44.95|42.55|44.99|42.59|45|42.6|44.95|42.55|0
1719276300000|2024-06-25 00:45:00|44.97|42.57|44.94|42.54|45|42.6|44.93|42.53|0
1719276600000|2024-06-25 00:50:00|44.92|42.52|44.92|42.52|44.94|42.54|44.9|42.5|0
1719276900000|2024-06-25 00:55:00|44.9|42.5|45.13|42.73|45.19|42.79|44.89|42.49|0
1719277200000|2024-06-25 01:00:00|45.11|42.71|45.08|42.68|45.16|42.76|45.08|42.68|0
1719277500000|2024-06-25 01:05:00|45.11|42.71|45.16|42.76|45.19|42.79|45.08|42.68|0
1719277800000|2024-06-25 01:10:00|45.13|42.73|45.19|42.79|45.21|42.81|45.1|42.7|0
1719278100000|2024-06-25 01:15:00|45.16|42.76|45.32|42.92|45.41|43.01|45.16|42.76|0
1719278400000|2024-06-25 01:20:00|45.29|42.89|45.21|42.81|45.29|42.89|45.18|42.78|0
1719278700000|2024-06-25 01:25:00|45.24|42.84|45.18|42.78|45.24|42.84|45.13|42.73|0
1719279000000|2024-06-25 01:30:00|45.15|42.75|45.04|42.64|45.18|42.78|45.01|42.61|0
1719279300000|2024-06-25 01:35:00|45.07|42.67|44.99|42.59|45.1|42.7|44.99|42.59|0
1719279600000|2024-06-25 01:40:00|44.96|42.56|44.9|42.5|44.99|42.59|44.9|42.5|0
1719279900000|2024-06-25 01:45:00|44.87|42.47|44.76|42.36|44.87|42.47|44.74|42.34|0
1719280200000|2024-06-25 01:50:00|44.78|42.38|44.79|42.39|44.82|42.42|44.76|42.36|0
1719280500000|2024-06-25 01:55:00|44.76|42.36|44.82|42.42|44.82|42.42|44.76|42.36|0
1719280800000|2024-06-25 02:00:00|44.79|42.39|44.79|42.39|44.84|42.44|44.79|42.39|0
1719281100000|2024-06-25 02:05:00|44.81|42.41|44.76|42.36|44.81|42.41|44.73|42.33|0
1719281400000|2024-06-25 02:10:00|44.73|42.33|44.7|42.3|44.76|42.36|44.7|42.3|0
1719281700000|2024-06-25 02:15:00|44.67|42.27|44.67|42.27|44.7|42.3|44.67|42.27|0
1719282000000|2024-06-25 02:20:00|44.7|42.3|44.75|42.35|44.78|42.38|44.67|42.27|0
1719282300000|2024-06-25 02:25:00|44.78|42.38|44.78|42.38|44.78|42.38|44.73|42.33|0
1719282600000|2024-06-25 02:30:00|44.75|42.35|44.75|42.35|44.78|42.38|44.72|42.32|0
1719282900000|2024-06-25 02:35:00|44.76|42.36|44.72|42.32|44.78|42.38|44.72|42.32|0
1719283200000|2024-06-25 02:40:00|44.74|42.34|44.68|42.28|44.75|42.35|44.67|42.27|0
1719283500000|2024-06-25 02:45:00|44.69|42.29|44.72|42.32|44.73|42.33|44.67|42.27|0
1719283800000|2024-06-25 02:50:00|44.75|42.35|44.75|42.35|44.75|42.35|44.72|42.32|0
1719284100000|2024-06-25 02:55:00|44.74|42.34|44.74|42.34|44.74|42.34|44.72|42.32|0
1719284400000|2024-06-25 03:00:00|44.72|42.32|44.71|42.31|44.72|42.32|44.69|42.29|0
1719284700000|2024-06-25 03:05:00|44.69|42.29|44.66|42.26|44.69|42.29|44.66|42.26|0
1719285000000|2024-06-25 03:10:00|44.55|42.15|44.44|42.04|44.55|42.15|44.41|42.01|0
1719285300000|2024-06-25 03:15:00|44.47|42.07|44.49|42.09|44.52|42.12|44.44|42.04|0
1719285600000|2024-06-25 03:20:00|44.47|42.07|44.36|41.96|44.49|42.09|44.36|41.96|0
1719285900000|2024-06-25 03:25:00|44.38|41.98|44.41|42.01|44.41|42.01|44.38|41.98|0
1719286200000|2024-06-25 03:30:00|44.44|42.04|44.46|42.06|44.49|42.09|44.43|42.03|0
1719286500000|2024-06-25 03:35:00|44.45|42.05|44.49|42.09|44.51|42.11|44.45|42.05|0
1719286800000|2024-06-25 03:40:00|44.46|42.06|44.43|42.03|44.51|42.11|44.43|42.03|0
1719287100000|2024-06-25 03:45:00|44.45|42.05|44.29|41.89|44.46|42.06|44.29|41.89|0
1719287400000|2024-06-25 03:50:00|44.27|41.87|44.27|41.87|44.35|41.95|44.24|41.84|0
1719287700000|2024-06-25 03:55:00|44.29|41.89|44.24|41.84|44.29|41.89|44.24|41.84|0
1719288000000|2024-06-25 04:00:00|44.26|41.86|44.29|41.89|44.32|41.92|44.26|41.86|0
1719288300000|2024-06-25 04:05:00|44.26|41.86|44.23|41.83|44.26|41.86|44.23|41.83|0
1719288600000|2024-06-25 04:10:00|44.22|41.82|44.23|41.83|44.23|41.83|44.21|41.81|0
1719288900000|2024-06-25 04:15:00|44.22|41.82|44.29|41.89|44.29|41.89|44.22|41.82|0
1719289200000|2024-06-25 04:20:00|44.28|41.88|44.31|41.91|44.31|41.91|44.28|41.88|0
1719289500000|2024-06-25 04:25:00|44.28|41.88|44.28|41.88|44.31|41.91|44.26|41.86|0
1719289800000|2024-06-25 04:30:00|44.27|41.87|44.32|41.92|44.32|41.92|44.27|41.87|0
1719290100000|2024-06-25 04:35:00|44.31|41.91|44.2|41.8|44.31|41.91|44.16|41.76|0
1719290400000|2024-06-25 04:40:00|44.17|41.77|44.17|41.77|44.18|41.78|44.14|41.74|0
1719290700000|2024-06-25 04:45:00|44.2|41.8|44.22|41.82|44.22|41.82|44.17|41.77|0
1719291000000|2024-06-25 04:50:00|44.21|41.81|44.17|41.77|44.22|41.82|44.14|41.74|0
1719291300000|2024-06-25 04:55:00|44.15|41.75|44.14|41.74|44.17|41.77|44.14|41.74|0
1719291600000|2024-06-25 05:00:00|44.15|41.75|44.16|41.76|44.17|41.77|44.14|41.74|0
1719291900000|2024-06-25 05:05:00|44.18|41.78|44.14|41.74|44.18|41.78|44.14|41.74|0
1719292200000|2024-06-25 05:10:00|44.15|41.75|44.16|41.76|44.16|41.76|44.13|41.73|0
1719292500000|2024-06-25 05:15:00|44.15|41.75|44.13|41.73|44.16|41.76|44.13|41.73|0
1719292800000|2024-06-25 05:20:00|44.16|41.76|44.13|41.73|44.16|41.76|44.13|41.73|0
1719293100000|2024-06-25 05:25:00|44.15|41.75|44.16|41.76|44.18|41.78|44.13|41.73|0
1719293400000|2024-06-25 05:30:00|44.13|41.73|44.13|41.73|44.18|41.78|44.13|41.73|0
1719293700000|2024-06-25 05:35:00|44.05|41.65|44.09|41.69|44.1|41.7|44.02|41.62|0
1719294000000|2024-06-25 05:40:00|44.1|41.7|44.03|41.63|44.1|41.7|44.03|41.63|0
1719294300000|2024-06-25 05:45:00|44.02|41.62|44.15|41.75|44.18|41.78|44.02|41.62|0
1719294600000|2024-06-25 05:50:00|44.12|41.72|44.1|41.7|44.15|41.75|44.07|41.67|0
1719294900000|2024-06-25 05:55:00|44.12|41.72|44.16|41.76|44.18|41.78|44.1|41.7|0
1719295200000|2024-06-25 06:00:00|44.18|41.78|44.31|41.91|44.34|41.94|44.15|41.75|0
1719295500000|2024-06-25 06:05:00|44.34|41.94|44.36|41.96|44.38|41.98|44.28|41.88|0
1719295800000|2024-06-25 06:10:00|44.34|41.94|44.55|42.15|44.55|42.15|44.28|41.88|0
1719296100000|2024-06-25 06:15:00|44.58|42.18|44.5|42.1|44.58|42.18|44.44|42.04|0
1719296400000|2024-06-25 06:20:00|44.52|42.12|45.14|42.74|45.27|42.87|44.5|42.1|0
1719296700000|2024-06-25 06:25:00|45.13|42.73|45.05|42.65|45.16|42.76|45.05|42.65|0
1719297000000|2024-06-25 06:30:00|45.07|42.67|44.96|42.56|45.07|42.67|44.94|42.54|0
1719297300000|2024-06-25 06:35:00|44.98|42.58|44.91|42.51|44.98|42.58|44.77|42.37|0
1719297600000|2024-06-25 06:40:00|44.88|42.48|44.99|42.59|45.06|42.66|44.88|42.48|0
1719297900000|2024-06-25 06:45:00|45.01|42.61|44.96|42.56|45.04|42.64|44.9|42.5|0
1719298200000|2024-06-25 06:50:00|44.93|42.53|45.07|42.67|45.09|42.69|44.93|42.53|0
1719298500000|2024-06-25 06:55:00|45.05|42.65|45.09|42.69|45.12|42.72|44.94|42.54|0
1719298800000|2024-06-25 07:00:00|45.04|42.64|45.23|42.83|45.31|42.91|45.04|42.64|0
1719299100000|2024-06-25 07:05:00|45.26|42.86|45.36|42.96|45.46|43.06|45.2|42.8|0
1719299400000|2024-06-25 07:10:00|45.34|42.94|45.64|43.24|45.64|43.24|45.31|42.91|0
1719299700000|2024-06-25 07:15:00|45.61|43.21|45.56|43.16|45.7|43.3|45.39|42.99|0
1719300000000|2024-06-25 07:20:00|45.58|43.18|45.33|42.93|45.64|43.24|45.22|42.82|0
1719300300000|2024-06-25 07:25:00|45.39|42.99|45.66|43.26|45.78|43.38|45.39|42.99|0
1719300600000|2024-06-25 07:30:00|45.64|43.24|45.55|43.15|45.69|43.29|45.47|43.07|0
1719300900000|2024-06-25 07:35:00|45.58|43.18|45.72|43.32|45.8|43.4|45.47|43.07|0
1719301200000|2024-06-25 07:40:00|45.69|43.29|45.99|43.59|45.99|43.59|45.63|43.23|0
1719301500000|2024-06-25 07:45:00|45.97|43.57|45.96|43.56|45.99|43.59|45.8|43.4|0
1719301800000|2024-06-25 07:50:00|45.99|43.59|45.77|43.37|45.99|43.59|45.71|43.31|0
1719302100000|2024-06-25 07:55:00|45.74|43.34|45.88|43.48|45.99|43.59|45.71|43.31|0
1719302400000|2024-06-25 08:00:00|45.93|43.53|45.88|43.48|46.07|43.67|45.85|43.45|0
1719302700000|2024-06-25 08:05:00|45.9|43.5|45.71|43.31|45.93|43.53|45.67|43.27|0
1719303000000|2024-06-25 08:10:00|45.74|43.34|45.48|43.08|45.74|43.34|45.48|43.08|0
1719303300000|2024-06-25 08:15:00|45.51|43.11|45.29|42.89|45.57|43.17|45.26|42.86|0
1719303600000|2024-06-25 08:20:00|45.3|42.9|45.07|42.67|45.3|42.9|45.07|42.67|0
1719303900000|2024-06-25 08:25:00|45.04|42.64|45.07|42.67|45.15|42.75|45.01|42.61|0
1719304200000|2024-06-25 08:30:00|45.09|42.69|44.82|42.42|45.12|42.72|44.82|42.42|0
1719304500000|2024-06-25 08:35:00|44.85|42.45|45.01|42.61|45.01|42.61|44.82|42.42|0
1719304800000|2024-06-25 08:40:00|44.98|42.58|45.06|42.66|45.06|42.66|44.82|42.42|0
1719305100000|2024-06-25 08:45:00|45.09|42.69|45.12|42.72|45.14|42.74|44.98|42.58|0
1719305400000|2024-06-25 08:50:00|45.09|42.69|45.03|42.63|45.17|42.77|44.92|42.52|0
1719305700000|2024-06-25 08:55:00|45.01|42.61|44.84|42.44|45.06|42.66|44.81|42.41|0
1719306000000|2024-06-25 09:00:00|44.81|42.41|44.73|42.33|44.84|42.44|44.65|42.25|0
1719306300000|2024-06-25 09:05:00|44.76|42.36|44.62|42.22|44.8|42.4|44.56|42.16|0
1719306600000|2024-06-25 09:10:00|44.65|42.25|44.81|42.41|44.92|42.52|44.65|42.25|0
1719306900000|2024-06-25 09:15:00|44.78|42.38|44.83|42.43|44.86|42.46|44.7|42.3|0
1719307200000|2024-06-25 09:20:00|44.81|42.41|44.61|42.21|44.81|42.41|44.59|42.19|0
1719307500000|2024-06-25 09:25:00|44.59|42.19|44.42|42.02|44.61|42.21|44.4|42|0
1719307800000|2024-06-25 09:30:00|44.45|42.05|44.34|41.94|44.45|42.05|44.31|41.91|0
1719308100000|2024-06-25 09:35:00|44.31|41.91|44.53|42.13|44.56|42.16|44.31|41.91|0
1719308400000|2024-06-25 09:40:00|44.56|42.16|44.45|42.05|44.61|42.21|44.42|42.02|0
1719308700000|2024-06-25 09:45:00|44.47|42.07|44.55|42.15|44.55|42.15|44.36|41.96|0
1719309000000|2024-06-25 09:50:00|44.5|42.1|44.52|42.12|44.55|42.15|44.39|41.99|0
1719309300000|2024-06-25 09:55:00|44.55|42.15|44.33|41.93|44.61|42.21|44.33|41.93|0
1719309600000|2024-06-25 10:00:00|44.31|41.91|44.52|42.12|44.52|42.12|44.25|41.85|0
1719309900000|2024-06-25 10:05:00|44.55|42.15|44.6|42.2|44.6|42.2|44.44|42.04|0
1719310200000|2024-06-25 10:10:00|44.57|42.17|44.46|42.06|44.57|42.17|44.41|42.01|0
1719310500000|2024-06-25 10:15:00|44.49|42.09|44.41|42.01|44.49|42.09|44.33|41.93|0
1719310800000|2024-06-25 10:20:00|44.38|41.98|44.49|42.09|44.52|42.12|44.38|41.98|0
1719311100000|2024-06-25 10:25:00|44.52|42.12|44.46|42.06|44.54|42.14|44.38|41.98|0
1719311400000|2024-06-25 10:30:00|44.47|42.07|44.51|42.11|44.57|42.17|44.46|42.06|0
1719311700000|2024-06-25 10:35:00|44.54|42.14|44.46|42.06|44.54|42.14|44.32|41.92|0
1719312000000|2024-06-25 10:40:00|44.43|42.03|44.54|42.14|44.59|42.19|44.42|42.02|0
1719312300000|2024-06-25 10:45:00|44.51|42.11|44.67|42.27|44.73|42.33|44.51|42.11|0
1719312600000|2024-06-25 10:50:00|44.7|42.3|44.53|42.13|44.7|42.3|44.45|42.05|0
1719312900000|2024-06-25 10:55:00|44.56|42.16|44.42|42.02|44.59|42.19|44.37|41.97|0
1719313200000|2024-06-25 11:00:00|44.45|42.05|44.48|42.08|44.56|42.16|44.33|41.93|0
1719313500000|2024-06-25 11:05:00|44.5|42.1|44.5|42.1|44.56|42.16|44.45|42.05|0
1719313800000|2024-06-25 11:10:00|44.48|42.08|44.31|41.91|44.56|42.16|44.31|41.91|0
1719314100000|2024-06-25 11:15:00|44.29|41.89|44.18|41.78|44.42|42.02|44.12|41.72|0
1719314400000|2024-06-25 11:20:00|44.15|41.75|44.58|42.18|44.63|42.23|44.12|41.72|0
1719314700000|2024-06-25 11:25:00|44.55|42.15|44.39|41.99|44.59|42.19|44.36|41.96|0
1719315000000|2024-06-25 11:30:00|44.42|42.02|44.41|42.01|44.47|42.07|44.33|41.93|0
1719315300000|2024-06-25 11:35:00|44.44|42.04|44.47|42.07|44.47|42.07|44.33|41.93|0
1719315600000|2024-06-25 11:40:00|44.49|42.09|44.77|42.37|44.9|42.5|44.41|42.01|0
1719315900000|2024-06-25 11:45:00|44.79|42.39|44.63|42.23|44.79|42.39|44.57|42.17|0
1719316200000|2024-06-25 11:50:00|44.65|42.25|44.54|42.14|44.65|42.25|44.49|42.09|0
1719316500000|2024-06-25 11:55:00|44.52|42.12|44.41|42.01|44.6|42.2|44.35|41.95|0
1719316800000|2024-06-25 12:00:00|44.35|41.95|44.35|41.95|44.43|42.03|44.3|41.9|0
1719317100000|2024-06-25 12:05:00|44.38|41.98|44.22|41.82|44.38|41.98|44.14|41.74|0
1719317400000|2024-06-25 12:10:00|44.19|41.79|44.24|41.84|44.35|41.95|44.19|41.79|0
1719317700000|2024-06-25 12:15:00|44.23|41.83|44.29|41.89|44.35|41.95|44.21|41.81|0
1719318000000|2024-06-25 12:20:00|44.31|41.91|44.16|41.76|44.31|41.91|44.13|41.73|0
1719318300000|2024-06-25 12:25:00|44.18|41.78|44.24|41.84|44.29|41.89|44.16|41.76|0
1719318600000|2024-06-25 12:30:00|44.35|41.95|44.51|42.11|44.72|42.32|44.32|41.92|0
1719318900000|2024-06-25 12:35:00|44.52|42.12|44.4|42|44.52|42.12|44.34|41.94|0
1719319200000|2024-06-25 12:40:00|44.37|41.97|44.78|42.38|44.8|42.4|44.37|41.97|0
1719319500000|2024-06-25 12:45:00|44.8|42.4|44.69|42.29|44.8|42.4|44.58|42.18|0
1719319800000|2024-06-25 12:50:00|44.67|42.27|44.69|42.29|44.72|42.32|44.56|42.16|0
1719320100000|2024-06-25 12:55:00|44.66|42.26|44.42|42.02|44.66|42.26|44.31|41.91|0
1719320400000|2024-06-25 13:00:00|44.39|41.99|44.34|41.94|44.5|42.1|44.34|41.94|0
1719320700000|2024-06-25 13:05:00|44.36|41.96|44.28|41.88|44.36|41.96|44.23|41.83|0
1719321000000|2024-06-25 13:10:00|44.31|41.91|44.13|41.73|44.36|41.96|44.09|41.69|0
1719321300000|2024-06-25 13:15:00|44.14|41.74|44.14|41.74|44.25|41.85|44.09|41.69|0
1719321600000|2024-06-25 13:20:00|44.17|41.77|43.98|41.58|44.2|41.8|43.94|41.54|0
1719321900000|2024-06-25 13:25:00|44.03|41.63|44.27|41.87|44.41|42.01|44.03|41.63|0
1719322200000|2024-06-25 13:30:00|44.57|42.17|44.76|42.36|44.93|42.53|44.52|42.12|0
1719322500000|2024-06-25 13:35:00|44.79|42.39|44.84|42.44|45.06|42.66|44.73|42.33|0
1719322800000|2024-06-25 13:40:00|44.81|42.41|44.29|41.89|44.95|42.55|44.23|41.83|0
1719323100000|2024-06-25 13:45:00|44.39|41.99|44.68|42.28|44.7|42.3|44.2|41.8|0
1719323400000|2024-06-25 13:50:00|44.7|42.3|45|42.6|45.03|42.63|44.51|42.11|0
1719323700000|2024-06-25 13:55:00|44.97|42.57|45.28|42.88|45.3|42.9|44.92|42.52|0
1719324000000|2024-06-25 14:00:00|45.21|42.81|44.43|42.03|45.23|42.83|44.4|42|0
1719324300000|2024-06-25 14:05:00|44.4|42|44.51|42.11|44.7|42.3|44.32|41.92|0
1719324600000|2024-06-25 14:10:00|44.52|42.12|44.23|41.83|44.56|42.16|44.1|41.7|0
1719324900000|2024-06-25 14:15:00|44.21|41.81|44.42|42.02|44.69|42.29|44.1|41.7|0
1719325200000|2024-06-25 14:20:00|44.45|42.05|44.31|41.91|44.61|42.21|44.23|41.83|0
1719325500000|2024-06-25 14:25:00|44.34|41.94|44.31|41.91|44.45|42.05|44.18|41.78|0
1719325800000|2024-06-25 14:30:00|44.28|41.88|44.28|41.88|44.5|42.1|43.99|41.59|0
1719326100000|2024-06-25 14:35:00|44.31|41.91|44.66|42.26|44.9|42.5|44.17|41.77|0
1719326400000|2024-06-25 14:40:00|44.63|42.23|44.79|42.39|44.88|42.48|44.52|42.12|0
1719326700000|2024-06-25 14:45:00|44.85|42.45|44.87|42.47|45.01|42.61|44.79|42.39|0
1719327000000|2024-06-25 14:50:00|44.85|42.45|45.06|42.66|45.2|42.8|44.79|42.39|0
1719327300000|2024-06-25 14:55:00|45.04|42.64|45.01|42.61|45.26|42.86|44.9|42.5|0
1719327600000|2024-06-25 15:00:00|44.98|42.58|44.9|42.5|45.14|42.74|44.79|42.39|0
1719327900000|2024-06-25 15:05:00|44.87|42.47|45.06|42.66|45.14|42.74|44.71|42.31|0
1719328200000|2024-06-25 15:10:00|45.07|42.67|44.49|42.09|45.14|42.74|44.46|42.06|0
1719328500000|2024-06-25 15:15:00|44.46|42.06|44.3|41.9|44.57|42.17|44.11|41.71|0
1719328800000|2024-06-25 15:20:00|44.27|41.87|44.48|42.08|44.65|42.25|44.19|41.79|0
1719329100000|2024-06-25 15:25:00|44.51|42.11|43.09|40.69|44.81|42.41|43.09|40.69|0
1719329400000|2024-06-25 15:30:00|43.12|40.72|42.88|40.48|43.12|40.72|42.88|40.48|0
1719329700000|2024-06-25 15:35:00|42.91|40.51|43.09|40.69|43.15|40.75|42.88|40.48|0
1719330000000|2024-06-25 15:40:00|43.06|40.66|43.09|40.69|43.25|40.85|43.04|40.64|0
1719330300000|2024-06-25 15:45:00|43.06|40.66|43.09|40.69|43.17|40.77|42.85|40.45|0
1719330600000|2024-06-25 15:50:00|43.11|40.71|42.77|40.37|43.14|40.74|42.74|40.34|0
1719330900000|2024-06-25 15:55:00|42.72|40.32|42.79|40.39|42.9|40.5|42.72|40.32|0
1719331200000|2024-06-25 16:00:00|42.87|40.47|43|40.6|43.08|40.68|42.79|40.39|0
1719331500000|2024-06-25 16:05:00|43.03|40.63|43.06|40.66|43.08|40.68|42.87|40.47|0
1719331800000|2024-06-25 16:10:00|43.08|40.68|43.21|40.81|43.27|40.87|43|40.6|0
1719332100000|2024-06-25 16:15:00|43.19|40.79|43.37|40.97|43.56|41.16|43.19|40.79|0
1719332400000|2024-06-25 16:20:00|43.35|40.95|43.61|41.21|43.75|41.35|43.32|40.92|0
1719332700000|2024-06-25 16:25:00|43.64|41.24|43.58|41.18|43.64|41.24|43.32|40.92|0
1719333000000|2024-06-25 16:30:00|43.61|41.21|44.12|41.72|44.12|41.72|43.61|41.21|0
1719333300000|2024-06-25 16:35:00|44.15|41.75|43.85|41.45|44.2|41.8|43.82|41.42|0
1719333600000|2024-06-25 16:40:00|43.82|41.42|44.15|41.75|44.34|41.94|43.8|41.4|0
1719333900000|2024-06-25 16:45:00|44.17|41.77|44.2|41.8|44.75|42.35|44.17|41.77|0
1719334200000|2024-06-25 16:50:00|44.23|41.83|44.53|42.13|44.57|42.17|44.06|41.66|0
1719334500000|2024-06-25 16:55:00|44.55|42.15|44.31|41.91|44.69|42.29|44.31|41.91|0
1719334800000|2024-06-25 17:00:00|44.33|41.93|44.69|42.29|44.72|42.32|44.33|41.93|0
1719335100000|2024-06-25 17:05:00|44.72|42.32|44.2|41.8|44.76|42.36|44.2|41.8|0
1719335400000|2024-06-25 17:10:00|44.25|41.85|43.87|41.47|44.25|41.85|43.81|41.41|0
1719335700000|2024-06-25 17:15:00|43.9|41.5|43.98|41.58|44.14|41.74|43.87|41.47|0
1719336000000|2024-06-25 17:20:00|43.95|41.55|43.92|41.52|44|41.6|43.79|41.39|0
1719336300000|2024-06-25 17:25:00|43.89|41.49|43.49|41.09|43.92|41.52|43.49|41.09|0
1719336600000|2024-06-25 17:30:00|43.51|41.11|43.65|41.25|43.73|41.33|43.49|41.09|0
1719336900000|2024-06-25 17:35:00|43.67|41.27|43.59|41.19|43.75|41.35|43.43|41.03|0
1719337200000|2024-06-25 17:40:00|43.62|41.22|43.32|40.92|43.62|41.22|43.27|40.87|0
1719337500000|2024-06-25 17:45:00|43.3|40.9|43.19|40.79|43.35|40.95|43.16|40.76|0
1719337800000|2024-06-25 17:50:00|43.16|40.76|43.19|40.79|43.37|40.97|43|40.6|0
1719338100000|2024-06-25 17:55:00|43.16|40.76|43.16|40.76|43.24|40.84|43.08|40.68|0
1719338400000|2024-06-25 18:00:00|43.21|40.81|43.18|40.78|43.32|40.92|43.11|40.71|0
1719338700000|2024-06-25 18:05:00|43.21|40.81|43|40.6|43.29|40.89|42.97|40.57|0
1719339000000|2024-06-25 18:10:00|42.94|40.54|42.97|40.57|43.02|40.62|42.63|40.23|0
1719339300000|2024-06-25 18:15:00|42.94|40.54|42.83|40.43|43.02|40.62|42.81|40.41|0
1719339600000|2024-06-25 18:20:00|42.86|40.46|42.78|40.38|43.02|40.62|42.75|40.35|0
1719339900000|2024-06-25 18:25:00|42.81|40.41|42.23|39.83|42.81|40.41|42.2|39.8|0
1719340200000|2024-06-25 18:30:00|42.25|39.85|42.65|40.25|42.65|40.25|42.23|39.83|0
1719340500000|2024-06-25 18:35:00|42.62|40.22|42.59|40.19|42.8|40.4|42.57|40.17|0
1719340800000|2024-06-25 18:40:00|42.62|40.22|42.49|40.09|42.67|40.27|42.38|39.98|0
1719341100000|2024-06-25 18:45:00|42.51|40.11|43.01|40.61|43.3|40.9|42.43|40.03|0
1719341400000|2024-06-25 18:50:00|42.99|40.59|42.96|40.56|43.01|40.61|42.77|40.37|0
1719341700000|2024-06-25 18:55:00|42.9|40.5|42.67|40.27|43.04|40.64|42.67|40.27|0
1719342000000|2024-06-25 19:00:00|42.74|40.34|42.72|40.32|42.88|40.48|42.64|40.24|0
1719342300000|2024-06-25 19:05:00|42.69|40.29|42.66|40.26|42.69|40.29|42.53|40.13|0
1719342600000|2024-06-25 19:10:00|42.69|40.29|42.69|40.29|42.82|40.42|42.58|40.18|0
1719342900000|2024-06-25 19:15:00|42.66|40.26|42.5|40.1|42.66|40.26|42.34|39.94|0
1719343200000|2024-06-25 19:20:00|42.48|40.08|42.24|39.84|42.53|40.13|42.24|39.84|0
1719343500000|2024-06-25 19:25:00|42.29|39.89|41.95|39.55|42.42|40.02|41.95|39.55|0
1719343800000|2024-06-25 19:30:00|42.05|39.65|42.29|39.89|42.42|40.02|42.05|39.65|0
1719344100000|2024-06-25 19:35:00|42.31|39.91|41.51|39.11|42.86|40.46|41.24|38.84|0
1719344400000|2024-06-25 19:40:00|41.54|39.14|41.75|39.35|41.85|39.45|41.46|39.06|0
1719344700000|2024-06-25 19:45:00|41.77|39.37|41.85|39.45|41.9|39.5|41.64|39.24|0
1719345000000|2024-06-25 19:50:00|42.08|39.68|41.67|39.27|42.14|39.74|41.67|39.27|0
1719345300000|2024-06-25 19:55:00|41.69|39.29|41.28|38.88|41.87|39.47|40.99|38.59|0
1719345600000|2024-06-25 20:00:00|41.33|38.93|41.72|39.32|41.79|39.39|41.33|38.93|0
1719345900000|2024-06-25 20:05:00|41.74|39.34|41.56|39.16|41.74|39.34|41.48|39.08|0
1719346200000|2024-06-25 20:10:00|41.53|39.13|41.58|39.18|41.61|39.21|41.48|39.08|0
1719346500000|2024-06-25 20:15:00|41.6|39.2|41.56|39.16|41.69|39.29|41.56|39.16|0
1719346800000|2024-06-25 20:20:00|41.58|39.18|41.53|39.13|41.58|39.18|41.5|39.1|0
1719347100000|2024-06-25 20:25:00|41.55|39.15|41.58|39.18|41.58|39.18|41.5|39.1|0
1719347400000|2024-06-25 20:30:00|41.6|39.2|41.59|39.19|41.6|39.2|41.55|39.15|0
1719347700000|2024-06-25 20:35:00|41.58|39.18|41.5|39.1|41.6|39.2|41.47|39.07|0
1719348000000|2024-06-25 20:40:00|41.47|39.07|41.5|39.1|41.5|39.1|41.42|39.02|0
1719348300000|2024-06-25 20:45:00|41.52|39.12|41.52|39.12|41.52|39.12|41.5|39.1|0
1719348600000|2024-06-25 20:50:00|41.55|39.15|41.47|39.07|41.55|39.15|41.47|39.07|0
1719348900000|2024-06-25 20:55:00|41.48|39.08|41.43|39.03|41.51|39.11|41.4|39|0
1719349200000|2024-06-25 21:00:00|41.45|39.05|41.41|39.01|41.45|39.05|41.41|39.01|0
1719349500000|2024-06-25 21:05:00|41.43|39.03|41.38|38.98|41.45|39.05|41.38|38.98|0
1719349800000|2024-06-25 21:10:00|41.39|38.99|41.37|38.97|41.4|39|41.33|38.93|0
1719350100000|2024-06-25 21:15:00|41.36|38.96|41.36|38.96|41.4|39|41.35|38.95|0
1719350400000|2024-06-25 21:20:00|41.4|39|41.4|39|41.4|39|41.36|38.96|0
1719350700000|2024-06-25 21:25:00|41.41|39.01|41.43|39.03|41.44|39.04|41.39|38.99|0
1719351000000|2024-06-25 21:30:00|41.44|39.04|41.41|39.01|41.44|39.04|41.4|39|0
1719351300000|2024-06-25 21:35:00|41.39|38.99|41.4|39|41.41|39.01|41.39|38.99|0
1719351600000|2024-06-25 21:40:00|41.39|38.99|41.37|38.97|41.4|39|41.36|38.96|0
1719351900000|2024-06-25 21:45:00|41.38|38.98|41.37|38.97|41.38|38.98|41.36|38.96|0
1719352200000|2024-06-25 21:50:00|41.36|38.96|41.37|38.97|41.37|38.97|41.36|38.96|0
1719352500000|2024-06-25 21:55:00|41.36|38.96|41.39|38.99|41.39|38.99|41.34|38.94|0
1719352800000|2024-06-25 22:00:00|41.46|39.06|41.35|38.95|41.58|39.18|41.35|38.95|0
1719353100000|2024-06-25 22:05:00|41.37|38.97|41.29|38.89|41.46|39.06|41.29|38.89|0
1719353400000|2024-06-25 22:10:00|41.27|38.87|41.32|38.92|41.32|38.92|41.24|38.84|0
1719353700000|2024-06-25 22:15:00|41.29|38.89|41.24|38.84|41.32|38.92|41.16|38.76|0
1719354000000|2024-06-25 22:20:00|41.21|38.81|41.21|38.81|41.24|38.84|41.19|38.79|0
1719354300000|2024-06-25 22:25:00|41.19|38.79|41.21|38.81|41.24|38.84|41.19|38.79|0
1719354600000|2024-06-25 22:30:00|41.24|38.84|41.44|39.04|41.44|39.04|41.24|38.84|0
1719354900000|2024-06-25 22:35:00|41.47|39.07|41.44|39.04|41.49|39.09|41.38|38.98|0
1719355200000|2024-06-25 22:40:00|41.45|39.05|41.36|38.96|41.47|39.07|41.36|38.96|0
1719355500000|2024-06-25 22:45:00|41.35|38.95|41.36|38.96|41.39|38.99|41.33|38.93|0
1719355800000|2024-06-25 22:50:00|41.39|38.99|41.29|38.89|41.39|38.99|41.28|38.88|0
1719356100000|2024-06-25 22:55:00|41.31|38.91|41.28|38.88|41.31|38.91|41.28|38.88|0
1719356400000|2024-06-25 23:00:00|41.27|38.87|41.33|38.93|41.36|38.96|41.25|38.85|0
1719356700000|2024-06-25 23:05:00|41.36|38.96|41.35|38.95|41.41|39.01|41.33|38.93|0
1719357000000|2024-06-25 23:10:00|41.33|38.93|41.34|38.94|41.35|38.95|41.33|38.93|0
1719357300000|2024-06-25 23:15:00|41.35|38.95|41.35|38.95|41.35|38.95|41.33|38.93|0
1719357600000|2024-06-25 23:20:00|41.38|38.98|41.43|39.03|41.48|39.08|41.38|38.98|0
1719357900000|2024-06-25 23:25:00|41.4|39|41.35|38.95|41.45|39.05|41.35|38.95|0
1719358200000|2024-06-25 23:30:00|41.37|38.97|41.37|38.97|41.37|38.97|41.32|38.92|0
1719358500000|2024-06-25 23:35:00|41.4|39|41.42|39.02|41.42|39.02|41.4|39|0
1719358800000|2024-06-25 23:40:00|41.45|39.05|41.42|39.02|41.45|39.05|41.4|39|0
1719359100000|2024-06-25 23:45:00|41.41|39.01|41.46|39.06|41.52|39.12|41.4|39|0
1719359400000|2024-06-25 23:50:00|41.47|39.07|41.5|39.1|41.52|39.12|41.45|39.05|0
1719359700000|2024-06-25 23:55:00|41.52|39.12|41.5|39.1|41.52|39.12|41.47|39.07|0
1719360000000|2024-06-26 00:00:00|41.52|39.12|41.49|39.09|41.55|39.15|41.47|39.07|0
1719360300000|2024-06-26 00:05:00|41.47|39.07|41.52|39.12|41.55|39.15|41.47|39.07|0
1719360600000|2024-06-26 00:10:00|41.54|39.14|41.47|39.07|41.6|39.2|41.44|39.04|0
1719360900000|2024-06-26 00:15:00|41.49|39.09|41.36|38.96|41.52|39.12|41.31|38.91|0
1719361200000|2024-06-26 00:20:00|41.35|38.95|41.31|38.91|41.36|38.96|41.28|38.88|0
1719361500000|2024-06-26 00:25:00|41.28|38.88|42.13|39.73|42.13|39.73|41.23|38.83|0
1719361800000|2024-06-26 00:30:00|42.1|39.7|42.1|39.7|42.15|39.75|42.07|39.67|0
1719362100000|2024-06-26 00:35:00|42.12|39.72|42.12|39.72|42.15|39.75|42.07|39.67|0
1719362400000|2024-06-26 00:40:00|42.1|39.7|42.1|39.7|42.12|39.72|42.07|39.67|0
1719362700000|2024-06-26 00:45:00|42.11|39.71|42.07|39.67|42.15|39.75|42.07|39.67|0
1719363000000|2024-06-26 00:50:00|42.04|39.64|41.99|39.59|42.04|39.64|41.96|39.56|0
1719363300000|2024-06-26 00:55:00|41.96|39.56|41.94|39.54|42.01|39.61|41.88|39.48|0
1719363600000|2024-06-26 01:00:00|41.91|39.51|41.93|39.53|41.96|39.56|41.86|39.46|0
1719363900000|2024-06-26 01:05:00|41.92|39.52|41.96|39.56|41.96|39.56|41.83|39.43|0
1719364200000|2024-06-26 01:10:00|41.95|39.55|41.96|39.56|41.98|39.58|41.91|39.51|0
1719364500000|2024-06-26 01:15:00|41.93|39.53|41.8|39.4|41.96|39.56|41.77|39.37|0
1719364800000|2024-06-26 01:20:00|41.79|39.39|41.77|39.37|41.85|39.45|41.77|39.37|0
1719365100000|2024-06-26 01:25:00|41.72|39.32|41.8|39.4|41.8|39.4|41.67|39.27|0
1719365400000|2024-06-26 01:30:00|41.77|39.37|41.77|39.37|41.8|39.4|41.69|39.29|0
1719365700000|2024-06-26 01:35:00|41.76|39.36|41.82|39.42|41.82|39.42|41.74|39.34|0
1719366000000|2024-06-26 01:40:00|41.79|39.39|41.79|39.39|41.79|39.39|41.72|39.32|0
1719366300000|2024-06-26 01:45:00|41.82|39.42|41.71|39.31|41.82|39.42|41.71|39.31|0
1719366600000|2024-06-26 01:50:00|41.74|39.34|41.71|39.31|41.82|39.42|41.71|39.31|0
1719366900000|2024-06-26 01:55:00|41.69|39.29|41.63|39.23|41.71|39.31|41.61|39.21|0
1719367200000|2024-06-26 02:00:00|41.62|39.22|41.61|39.21|41.63|39.23|41.56|39.16|0
1719367500000|2024-06-26 02:05:00|41.63|39.23|41.61|39.21|41.63|39.23|41.55|39.15|0
1719367800000|2024-06-26 02:10:00|41.63|39.23|41.59|39.19|41.63|39.23|41.58|39.18|0
1719368100000|2024-06-26 02:15:00|41.6|39.2|41.63|39.23|41.63|39.23|41.6|39.2|0
1719368400000|2024-06-26 02:20:00|41.65|39.25|41.65|39.25|41.65|39.25|41.6|39.2|0
1719368700000|2024-06-26 02:25:00|41.64|39.24|41.6|39.2|41.65|39.25|41.6|39.2|0
1719369000000|2024-06-26 02:30:00|41.61|39.21|41.65|39.25|41.68|39.28|41.6|39.2|0
1719369300000|2024-06-26 02:35:00|41.68|39.28|41.67|39.27|41.7|39.3|41.65|39.25|0
1719369600000|2024-06-26 02:40:00|41.65|39.25|41.67|39.27|41.67|39.27|41.65|39.25|0
1719369900000|2024-06-26 02:45:00|41.69|39.29|41.7|39.3|41.7|39.3|41.69|39.29|0
1719370200000|2024-06-26 02:50:00|41.67|39.27|41.67|39.27|41.67|39.27|41.65|39.25|0
1719370500000|2024-06-26 02:55:00|41.66|39.26|41.64|39.24|41.67|39.27|41.64|39.24|0
1719370800000|2024-06-26 03:00:00|41.62|39.22|41.56|39.16|41.64|39.24|41.56|39.16|0
1719371100000|2024-06-26 03:05:00|41.54|39.14|41.54|39.14|41.59|39.19|41.51|39.11|0
1719371400000|2024-06-26 03:10:00|41.51|39.11|41.56|39.16|41.56|39.16|41.51|39.11|0
1719371700000|2024-06-26 03:15:00|41.59|39.19|41.64|39.24|41.66|39.26|41.56|39.16|0
1719372000000|2024-06-26 03:20:00|41.61|39.21|41.69|39.29|41.69|39.29|41.61|39.21|0
1719372300000|2024-06-26 03:25:00|41.71|39.31|41.71|39.31|41.77|39.37|41.69|39.29|0
1719372600000|2024-06-26 03:30:00|41.73|39.33|41.74|39.34|41.74|39.34|41.69|39.29|0
1719372900000|2024-06-26 03:35:00|41.76|39.36|41.81|39.41|41.87|39.47|41.75|39.35|0
1719373200000|2024-06-26 03:40:00|41.8|39.4|41.76|39.36|41.84|39.44|41.73|39.33|0
1719373500000|2024-06-26 03:45:00|41.77|39.37|41.71|39.31|41.79|39.39|41.68|39.28|0
1719373800000|2024-06-26 03:50:00|41.73|39.33|41.73|39.33|41.76|39.36|41.71|39.31|0
1719374100000|2024-06-26 03:55:00|41.76|39.36|41.7|39.3|41.76|39.36|41.7|39.3|0
1719374400000|2024-06-26 04:00:00|41.73|39.33|41.73|39.33|41.78|39.38|41.73|39.33|0
1719374700000|2024-06-26 04:05:00|41.75|39.35|41.75|39.35|41.81|39.41|41.75|39.35|0
1719375000000|2024-06-26 04:10:00|41.77|39.37|41.78|39.38|41.8|39.4|41.75|39.35|0
1719375300000|2024-06-26 04:15:00|41.77|39.37|41.83|39.43|41.83|39.43|41.75|39.35|0
1719375600000|2024-06-26 04:20:00|41.8|39.4|41.75|39.35|41.8|39.4|41.75|39.35|0
1719375900000|2024-06-26 04:25:00|41.78|39.38|41.64|39.24|41.78|39.38|41.64|39.24|0
1719376200000|2024-06-26 04:30:00|41.66|39.26|41.72|39.32|41.75|39.35|41.64|39.24|0
1719376500000|2024-06-26 04:35:00|41.69|39.29|41.64|39.24|41.69|39.29|41.63|39.23|0
1719376800000|2024-06-26 04:40:00|41.67|39.27|41.64|39.24|41.67|39.27|41.64|39.24|0
1719377100000|2024-06-26 04:45:00|41.67|39.27|41.54|39.14|41.67|39.27|41.54|39.14|0
1719377400000|2024-06-26 04:50:00|41.51|39.11|41.51|39.11|41.54|39.14|41.48|39.08|0
1719377700000|2024-06-26 04:55:00|41.53|39.13|41.59|39.19|41.59|39.19|41.53|39.13|0
1719378000000|2024-06-26 05:00:00|41.56|39.16|41.52|39.12|41.59|39.19|41.51|39.11|0
1719378300000|2024-06-26 05:05:00|41.51|39.11|41.51|39.11|41.53|39.13|41.48|39.08|0
1719378600000|2024-06-26 05:10:00|41.48|39.08|41.48|39.08|41.53|39.13|41.48|39.08|0
1719378900000|2024-06-26 05:15:00|41.49|39.09|41.48|39.08|41.5|39.1|41.48|39.08|0
1719379200000|2024-06-26 05:20:00|41.45|39.05|41.45|39.05|41.5|39.1|41.42|39.02|0
1719379500000|2024-06-26 05:25:00|41.48|39.08|41.45|39.05|41.5|39.1|41.45|39.05|0
1719379800000|2024-06-26 05:30:00|41.47|39.07|41.45|39.05|41.47|39.07|41.41|39.01|0
1719380100000|2024-06-26 05:35:00|41.47|39.07|41.42|39.02|41.47|39.07|41.42|39.02|0
1719380400000|2024-06-26 05:40:00|41.43|39.03|41.37|38.97|41.43|39.03|41.34|38.94|0
1719380700000|2024-06-26 05:45:00|41.34|38.94|41.39|38.99|41.39|38.99|41.34|38.94|0
1719381000000|2024-06-26 05:50:00|41.37|38.97|41.42|39.02|41.42|39.02|41.37|38.97|0
1719381300000|2024-06-26 05:55:00|41.39|38.99|41.31|38.91|41.39|38.99|41.26|38.86|0
1719381600000|2024-06-26 06:00:00|41.3|38.9|41.36|38.96|41.39|38.99|41.26|38.86|0
1719381900000|2024-06-26 06:05:00|41.39|38.99|41.31|38.91|41.39|38.99|41.28|38.88|0
1719382200000|2024-06-26 06:10:00|41.3|38.9|41.28|38.88|41.36|38.96|41.28|38.88|0
1719382500000|2024-06-26 06:15:00|41.31|38.91|41.27|38.87|41.36|38.96|41.27|38.87|0
1719382800000|2024-06-26 06:20:00|41.26|38.86|41.18|38.78|41.28|38.88|41.18|38.78|0
1719383100000|2024-06-26 06:25:00|41.15|38.75|41.15|38.75|41.18|38.78|41.07|38.67|0
1719383400000|2024-06-26 06:30:00|41.12|38.72|41.17|38.77|41.17|38.77|41.05|38.65|0
1719383700000|2024-06-26 06:35:00|41.19|38.79|41.15|38.75|41.23|38.83|41.15|38.75|0
1719384000000|2024-06-26 06:40:00|41.12|38.72|41.17|38.77|41.2|38.8|41.1|38.7|0
1719384300000|2024-06-26 06:45:00|41.15|38.75|41.2|38.8|41.2|38.8|41.12|38.72|0
1719384600000|2024-06-26 06:50:00|41.17|38.77|41.12|38.72|41.18|38.78|41.09|38.69|0
1719384900000|2024-06-26 06:55:00|41.14|38.74|41.37|38.97|41.37|38.97|41.12|38.72|0
1719385200000|2024-06-26 07:00:00|41.36|38.96|41.07|38.67|41.91|39.51|41.02|38.62|0
1719385500000|2024-06-26 07:05:00|41.09|38.69|41.17|38.77|41.27|38.87|41.02|38.62|0
1719385800000|2024-06-26 07:10:00|41.19|38.79|41.12|38.72|41.22|38.82|41.04|38.64|0
1719386100000|2024-06-26 07:15:00|41.09|38.69|40.88|38.48|41.12|38.72|40.88|38.48|0
1719386400000|2024-06-26 07:20:00|40.91|38.51|40.6|38.2|40.94|38.54|40.55|38.15|0
1719386700000|2024-06-26 07:25:00|40.58|38.18|40.53|38.13|40.78|38.38|40.5|38.1|0
1719387000000|2024-06-26 07:30:00|40.55|38.15|40.65|38.25|40.65|38.25|40.48|38.08|0
1719387300000|2024-06-26 07:35:00|40.63|38.23|40.52|38.12|40.65|38.25|40.5|38.1|0
1719387600000|2024-06-26 07:40:00|40.5|38.1|40.42|38.02|40.55|38.15|40.4|38|0
1719387900000|2024-06-26 07:45:00|40.4|38|40.45|38.05|40.5|38.1|40.35|37.95|0
1719388200000|2024-06-26 07:50:00|40.42|38.02|40.29|37.89|40.69|38.29|40.27|37.87|0
1719388500000|2024-06-26 07:55:00|40.34|37.94|40.14|37.74|40.37|37.97|40.14|37.74|0
1719388800000|2024-06-26 08:00:00|40.17|37.77|40.24|37.84|40.24|37.84|40.09|37.69|0
1719389100000|2024-06-26 08:05:00|40.22|37.82|40.49|38.09|40.81|38.41|40.22|37.82|0
1719389400000|2024-06-26 08:10:00|40.52|38.12|40.49|38.09|40.52|38.12|40.39|37.99|0
1719389700000|2024-06-26 08:15:00|40.47|38.07|40.64|38.24|40.67|38.27|40.42|38.02|0
1719390000000|2024-06-26 08:20:00|40.63|38.23|40.69|38.29|40.72|38.32|40.54|38.14|0
1719390300000|2024-06-26 08:25:00|40.67|38.27|40.59|38.19|40.69|38.29|40.56|38.16|0
1719390600000|2024-06-26 08:30:00|40.58|38.18|40.54|38.14|40.61|38.21|40.54|38.14|0
1719390900000|2024-06-26 08:35:00|40.56|38.16|40.54|38.14|40.61|38.21|40.54|38.14|0
1719391200000|2024-06-26 08:40:00|40.51|38.11|40.41|38.01|40.54|38.14|40.36|37.96|0
1719391500000|2024-06-26 08:45:00|40.38|37.98|40.43|38.03|40.43|38.03|40.31|37.91|0
1719391800000|2024-06-26 08:50:00|40.41|38.01|40.51|38.11|40.56|38.16|40.41|38.01|0
1719392100000|2024-06-26 08:55:00|40.48|38.08|40.61|38.21|40.64|38.24|40.46|38.06|0
1719392400000|2024-06-26 09:00:00|40.63|38.23|40.66|38.26|40.73|38.33|40.61|38.21|0
1719392700000|2024-06-26 09:05:00|40.67|38.27|40.68|38.28|40.71|38.31|40.55|38.15|0
1719393000000|2024-06-26 09:10:00|40.7|38.3|40.73|38.33|40.81|38.41|40.68|38.28|0
1719393300000|2024-06-26 09:15:00|40.7|38.3|40.75|38.35|40.78|38.38|40.63|38.23|0
1719393600000|2024-06-26 09:20:00|40.73|38.33|40.62|38.22|40.73|38.33|40.58|38.18|0
1719393900000|2024-06-26 09:25:00|40.6|38.2|40.67|38.27|40.75|38.35|40.6|38.2|0
1719394200000|2024-06-26 09:30:00|40.7|38.3|40.75|38.35|40.83|38.43|40.69|38.29|0
1719394500000|2024-06-26 09:35:00|40.77|38.37|40.9|38.5|40.9|38.5|40.77|38.37|0
1719394800000|2024-06-26 09:40:00|40.87|38.47|40.97|38.57|41.03|38.63|40.82|38.42|0
1719395100000|2024-06-26 09:45:00|41|38.6|41|38.6|41.13|38.73|41|38.6|0
1719395400000|2024-06-26 09:50:00|41.02|38.62|41.1|38.7|41.1|38.7|41.02|38.62|0
1719395700000|2024-06-26 09:55:00|41.07|38.67|41.2|38.8|41.2|38.8|41.07|38.67|0
1719396000000|2024-06-26 10:00:00|41.28|38.88|41.22|38.82|41.33|38.93|41.17|38.77|0
1719396300000|2024-06-26 10:05:00|41.2|38.8|41.25|38.85|41.25|38.85|41.11|38.71|0
1719396600000|2024-06-26 10:10:00|41.22|38.82|41.38|38.98|41.4|39|41.17|38.77|0
1719396900000|2024-06-26 10:15:00|41.4|39|41.37|38.97|41.56|39.16|41.37|38.97|0
1719397200000|2024-06-26 10:20:00|41.4|39|41.5|39.1|41.55|39.15|41.4|39|0
1719397500000|2024-06-26 10:25:00|41.53|39.13|41.55|39.15|41.68|39.28|41.53|39.13|0
1719397800000|2024-06-26 10:30:00|41.58|39.18|41.42|39.02|41.63|39.23|41.4|39|0
1719398100000|2024-06-26 10:35:00|41.4|39|41.57|39.17|41.68|39.28|41.4|39|0
1719398400000|2024-06-26 10:40:00|41.55|39.15|41.47|39.07|41.68|39.28|41.44|39.04|0
1719398700000|2024-06-26 10:45:00|41.48|39.08|41.44|39.04|41.52|39.12|41.42|39.02|0
1719399000000|2024-06-26 10:50:00|41.47|39.07|41.65|39.25|41.7|39.3|41.46|39.06|0
1719399300000|2024-06-26 10:55:00|41.62|39.22|41.72|39.32|41.75|39.35|41.54|39.14|0
1719399600000|2024-06-26 11:00:00|41.7|39.3|41.78|39.38|41.82|39.42|41.65|39.25|0
1719399900000|2024-06-26 11:05:00|41.77|39.37|41.93|39.53|42.03|39.63|41.77|39.37|0
1719400200000|2024-06-26 11:10:00|41.9|39.5|41.69|39.29|41.9|39.5|41.69|39.29|0
1719400500000|2024-06-26 11:15:00|41.67|39.27|41.82|39.42|41.9|39.5|41.64|39.24|0
1719400800000|2024-06-26 11:20:00|41.8|39.4|41.58|39.18|41.87|39.47|40.83|38.43|0
1719401100000|2024-06-26 11:25:00|41.55|39.15|41.71|39.31|41.84|39.44|41.55|39.15|0
1719401400000|2024-06-26 11:30:00|41.68|39.28|41.81|39.41|41.86|39.46|41.68|39.28|0
1719401700000|2024-06-26 11:35:00|41.78|39.38|41.76|39.36|41.81|39.41|41.65|39.25|0
1719402000000|2024-06-26 11:40:00|41.78|39.38|41.75|39.35|41.83|39.43|41.7|39.3|0
1719402300000|2024-06-26 11:45:00|41.78|39.38|41.7|39.3|41.81|39.41|41.62|39.22|0
1719402600000|2024-06-26 11:50:00|41.68|39.28|41.67|39.27|41.78|39.38|41.65|39.25|0
1719402900000|2024-06-26 11:55:00|41.65|39.25|41.47|39.07|41.67|39.27|41.47|39.07|0
1719403200000|2024-06-26 12:00:00|41.49|39.09|41.49|39.09|41.62|39.22|41.46|39.06|0
1719403500000|2024-06-26 12:05:00|41.52|39.12|41.59|39.19|41.72|39.32|41.49|39.09|0
1719403800000|2024-06-26 12:10:00|41.62|39.22|41.9|39.5|41.9|39.5|41.59|39.19|0
1719404100000|2024-06-26 12:15:00|41.93|39.53|41.85|39.45|42.01|39.61|41.77|39.37|0
1719404400000|2024-06-26 12:20:00|41.88|39.48|41.8|39.4|41.9|39.5|41.8|39.4|0
1719404700000|2024-06-26 12:25:00|41.82|39.42|42.08|39.68|42.13|39.73|41.82|39.42|0
1719405000000|2024-06-26 12:30:00|42.11|39.71|42.16|39.76|42.21|39.81|42.08|39.68|0
1719405300000|2024-06-26 12:35:00|42.18|39.78|42.58|40.18|42.63|40.23|42.16|39.76|0
1719405600000|2024-06-26 12:40:00|42.63|40.23|42.37|39.97|42.68|40.28|42.31|39.91|0
1719405900000|2024-06-26 12:45:00|42.39|39.99|43|40.6|43|40.6|41.78|39.38|0
1719406200000|2024-06-26 12:50:00|42.98|40.58|43.03|40.63|43.08|40.68|42.84|40.44|0
1719406500000|2024-06-26 12:55:00|43|40.6|43.11|40.71|43.22|40.82|42.95|40.55|0
1719406800000|2024-06-26 13:00:00|43.13|40.73|43.35|40.95|43.45|41.05|43.13|40.73|0
1719407100000|2024-06-26 13:05:00|43.32|40.92|43.64|41.24|43.72|41.32|43.32|40.92|0
1719407400000|2024-06-26 13:10:00|43.67|41.27|43.37|40.97|43.67|41.27|43.34|40.94|0
1719407700000|2024-06-26 13:15:00|43.34|40.94|43.26|40.86|43.4|41|43.24|40.84|0
1719408000000|2024-06-26 13:20:00|43.24|40.84|43.61|41.21|43.69|41.29|43.24|40.84|0
1719408300000|2024-06-26 13:25:00|43.58|41.18|43.26|40.86|43.58|41.18|43.23|40.83|0
1719408600000|2024-06-26 13:30:00|43.29|40.89|42.89|40.49|43.8|41.4|42.89|40.49|0
1719408900000|2024-06-26 13:35:00|42.91|40.51|43.07|40.67|43.15|40.75|42.65|40.25|0
1719409200000|2024-06-26 13:40:00|43.04|40.64|42.22|39.82|43.12|40.72|42.04|39.64|0
1719409500000|2024-06-26 13:45:00|42.28|39.88|41.8|39.4|42.28|39.88|41.8|39.4|0
1719409800000|2024-06-26 13:50:00|41.78|39.38|41.7|39.3|41.83|39.43|41.46|39.06|0
1719410100000|2024-06-26 13:55:00|41.72|39.32|41.8|39.4|42.06|39.66|41.59|39.19|0
1719410400000|2024-06-26 14:00:00|41.7|39.3|41.41|39.01|42.04|39.64|41.41|39.01|0
1719410700000|2024-06-26 14:05:00|41.38|38.98|41.46|39.06|41.59|39.19|41.2|38.8|0
1719411000000|2024-06-26 14:10:00|41.41|39.01|41.3|38.9|41.61|39.21|41.3|38.9|0
1719411300000|2024-06-26 14:15:00|41.33|38.93|41.27|38.87|41.43|39.03|41.22|38.82|0
1719411600000|2024-06-26 14:20:00|41.3|38.9|41.17|38.77|41.51|39.11|41.04|38.64|0
1719411900000|2024-06-26 14:25:00|41.14|38.74|42.05|39.65|42.16|39.76|41.14|38.74|0
1719412200000|2024-06-26 14:30:00|42.03|39.63|42.03|39.63|42.22|39.82|41.61|39.21|0
1719412500000|2024-06-26 14:35:00|42.06|39.66|42.27|39.87|42.37|39.97|41.93|39.53|0
1719412800000|2024-06-26 14:40:00|42.24|39.84|42.03|39.63|42.37|39.97|41.98|39.58|0
1719413100000|2024-06-26 14:45:00|42.06|39.66|41.79|39.39|42.08|39.68|41.71|39.31|0
1719413400000|2024-06-26 14:50:00|41.77|39.37|41.61|39.21|42.03|39.63|41.11|38.71|0
1719413700000|2024-06-26 14:55:00|41.58|39.18|41.89|39.49|41.97|39.57|41.5|39.1|0
1719414000000|2024-06-26 15:00:00|41.87|39.47|42|39.6|42.26|39.86|41.71|39.31|0
1719414300000|2024-06-26 15:05:00|42.05|39.65|42.42|40.02|42.47|40.07|41.89|39.49|0
1719414600000|2024-06-26 15:10:00|42.47|40.07|42.87|40.47|43.11|40.71|42.36|39.96|0
1719414900000|2024-06-26 15:15:00|42.84|40.44|42.26|39.86|42.89|40.49|42.26|39.86|0
1719415200000|2024-06-26 15:20:00|42.23|39.83|41.97|39.57|42.23|39.83|41.81|39.41|0
1719415500000|2024-06-26 15:25:00|41.95|39.55|42.15|39.75|42.2|39.8|41.89|39.49|0
1719415800000|2024-06-26 15:30:00|42.17|39.77|42.3|39.9|42.44|40.04|42.15|39.75|0
1719416100000|2024-06-26 15:35:00|42.33|39.93|42.04|39.64|42.36|39.96|41.96|39.56|0
1719416400000|2024-06-26 15:40:00|42.07|39.67|41.8|39.4|42.22|39.82|41.8|39.4|0
1719416700000|2024-06-26 15:45:00|41.83|39.43|41.46|39.06|41.83|39.43|41.46|39.06|0
1719417000000|2024-06-26 15:50:00|41.44|39.04|40.64|38.24|41.49|39.09|40.64|38.24|0
1719417300000|2024-06-26 15:55:00|40.57|38.17|40.74|38.34|41|38.6|40.57|38.17|0
1719417600000|2024-06-26 16:00:00|40.72|38.32|40.89|38.49|41|38.6|40.72|38.32|0
1719417900000|2024-06-26 16:05:00|40.87|38.47|40.84|38.44|41.05|38.65|40.71|38.31|0
1719418200000|2024-06-26 16:10:00|40.87|38.47|40.92|38.52|41.07|38.67|40.76|38.36|0
1719418500000|2024-06-26 16:15:00|40.89|38.49|40.86|38.46|41.02|38.62|40.81|38.41|0
1719418800000|2024-06-26 16:20:00|40.89|38.49|42.15|39.75|42.15|39.75|40.79|38.39|0
1719419100000|2024-06-26 16:25:00|42.12|39.72|41.88|39.48|42.15|39.75|41.65|39.25|0
1719419400000|2024-06-26 16:30:00|41.94|39.54|41.83|39.43|42.07|39.67|41.81|39.41|0
1719419700000|2024-06-26 16:35:00|41.81|39.41|42.17|39.77|42.33|39.93|41.73|39.33|0
1719420000000|2024-06-26 16:40:00|42.19|39.79|42.43|40.03|42.53|40.13|42.01|39.61|0
1719420300000|2024-06-26 16:45:00|42.4|40|42.77|40.37|42.85|40.45|42.3|39.9|0
1719420600000|2024-06-26 16:50:00|42.74|40.34|42.48|40.08|42.76|40.36|42.48|40.08|0
1719420900000|2024-06-26 16:55:00|42.45|40.05|42.32|39.92|42.56|40.16|42.32|39.92|0
1719421200000|2024-06-26 17:00:00|42.37|39.97|42.4|40|42.61|40.21|42.34|39.94|0
1719421500000|2024-06-26 17:05:00|42.37|39.97|42.55|40.15|42.74|40.34|42.34|39.94|0
1719421800000|2024-06-26 17:10:00|42.53|40.13|42.16|39.76|42.53|40.13|42.08|39.68|0
1719422100000|2024-06-26 17:15:00|42.18|39.78|42.73|40.33|42.73|40.33|42.16|39.76|0
1719422400000|2024-06-26 17:20:00|42.81|40.41|42.92|40.52|43.13|40.73|42.6|40.2|0
1719422700000|2024-06-26 17:25:00|42.89|40.49|42.6|40.2|42.97|40.57|42.6|40.2|0
1719423000000|2024-06-26 17:30:00|42.68|40.28|42.55|40.15|42.76|40.36|42.52|40.12|0
1719423300000|2024-06-26 17:35:00|42.52|40.12|42.52|40.12|42.86|40.46|42.49|40.09|0
1719423600000|2024-06-26 17:40:00|42.54|40.14|42.52|40.12|42.81|40.41|42.52|40.12|0
1719423900000|2024-06-26 17:45:00|42.49|40.09|42.65|40.25|42.7|40.3|42.49|40.09|0
1719424200000|2024-06-26 17:50:00|42.57|40.17|42.62|40.22|42.75|40.35|42.57|40.17|0
1719424500000|2024-06-26 17:55:00|42.59|40.19|42.22|39.82|42.62|40.22|42.17|39.77|0
1719424800000|2024-06-26 18:00:00|42.28|39.88|42.51|40.11|42.62|40.22|42.28|39.88|0
1719425100000|2024-06-26 18:05:00|42.48|40.08|42.38|39.98|42.62|40.22|42.35|39.95|0
1719425400000|2024-06-26 18:10:00|42.4|40|42.46|40.06|42.59|40.19|42.33|39.93|0
1719425700000|2024-06-26 18:15:00|42.43|40.03|42.38|39.98|42.46|40.06|42.27|39.87|0
1719426000000|2024-06-26 18:20:00|42.4|40|41.46|39.06|42.53|40.13|41.46|39.06|0
1719426300000|2024-06-26 18:25:00|41.49|39.09|41.64|39.24|41.77|39.37|41.46|39.06|0
1719426600000|2024-06-26 18:30:00|41.62|39.22|41.61|39.21|41.72|39.32|41.51|39.11|0
1719426900000|2024-06-26 18:35:00|41.59|39.19|41.95|39.55|41.98|39.58|41.56|39.16|0
1719427200000|2024-06-26 18:40:00|41.93|39.53|41.72|39.32|42.08|39.68|41.72|39.32|0
1719427500000|2024-06-26 18:45:00|41.74|39.34|41.33|38.93|41.77|39.37|41.26|38.86|0
1719427800000|2024-06-26 18:50:00|41.35|38.95|41.48|39.08|41.56|39.16|41.27|38.87|0
1719428100000|2024-06-26 18:55:00|41.51|39.11|41.82|39.42|41.82|39.42|41.45|39.05|0
1719428400000|2024-06-26 19:00:00|41.76|39.36|41.94|39.54|42.23|39.83|41.71|39.31|0
1719428700000|2024-06-26 19:05:00|41.92|39.52|42.02|39.62|42.1|39.7|41.84|39.44|0
1719429000000|2024-06-26 19:10:00|42.05|39.65|42.1|39.7|42.26|39.86|42.02|39.62|0
1719429300000|2024-06-26 19:15:00|42.07|39.67|41.99|39.59|42.15|39.75|41.89|39.49|0
1719429600000|2024-06-26 19:20:00|42.07|39.67|41.84|39.44|42.12|39.72|41.73|39.33|0
1719429900000|2024-06-26 19:25:00|41.86|39.46|41.73|39.33|41.94|39.54|41.68|39.28|0
1719430200000|2024-06-26 19:30:00|41.7|39.3|41.62|39.22|41.91|39.51|41.62|39.22|0
1719430500000|2024-06-26 19:35:00|41.6|39.2|41.55|39.15|41.68|39.28|41.42|39.02|0
1719430800000|2024-06-26 19:40:00|41.52|39.12|41.41|39.01|41.62|39.22|41.41|39.01|0
1719431100000|2024-06-26 19:45:00|41.47|39.07|41.66|39.26|41.75|39.35|41.44|39.04|0
1719431400000|2024-06-26 19:50:00|41.62|39.22|40.75|38.35|41.62|39.22|40.75|38.35|0
1719431700000|2024-06-26 19:55:00|40.77|38.37|41.08|38.68|41.57|39.17|40.06|37.66|0
1719432000000|2024-06-26 20:00:00|41.41|39.01|41.77|39.37|42.45|40.05|41.41|39.01|0
1719432300000|2024-06-26 20:05:00|41.67|39.27|41.72|39.32|41.8|39.4|41.36|38.96|0
1719432600000|2024-06-26 20:10:00|41.69|39.29|42.08|39.68|42.08|39.68|41.69|39.29|0
1719432900000|2024-06-26 20:15:00|42.11|39.71|41.92|39.52|42.11|39.71|41.9|39.5|0
1719433200000|2024-06-26 20:20:00|41.9|39.5|41.96|39.56|41.96|39.56|41.79|39.39|0
1719433500000|2024-06-26 20:25:00|41.97|39.57|42.02|39.62|42.03|39.63|41.93|39.53|0
1719433800000|2024-06-26 20:30:00|42|39.6|42.15|39.75|42.21|39.81|42|39.6|0
1719434100000|2024-06-26 20:35:00|42.18|39.78|42.23|39.83|42.31|39.91|42.15|39.75|0
1719434400000|2024-06-26 20:40:00|42.2|39.8|42.2|39.8|42.23|39.83|42.13|39.73|0
1719434700000|2024-06-26 20:45:00|42.23|39.83|42.23|39.83|42.25|39.85|42.15|39.75|0
1719435000000|2024-06-26 20:50:00|42.25|39.85|42.17|39.77|42.28|39.88|42.17|39.77|0
1719435300000|2024-06-26 20:55:00|42.15|39.75|42.06|39.66|42.15|39.75|42.04|39.64|0
1719435600000|2024-06-26 21:00:00|42.02|39.62|42.07|39.67|42.11|39.71|42.02|39.62|0
1719435900000|2024-06-26 21:05:00|42.06|39.66|42.11|39.71|42.11|39.71|42.01|39.61|0
1719436200000|2024-06-26 21:10:00|42.03|39.63|42.16|39.76|42.17|39.77|42.03|39.63|0
1719436500000|2024-06-26 21:15:00|42.15|39.75|42.15|39.75|42.15|39.75|42.15|39.75|0
1719436800000|2024-06-26 21:20:00|42.2|39.8|42.11|39.71|42.2|39.8|42.09|39.69|0
1719437100000|2024-06-26 21:25:00|42.1|39.7|42.13|39.73|42.19|39.79|42.1|39.7|0
1719437400000|2024-06-26 21:30:00|42.1|39.7|42.13|39.73|42.13|39.73|42.06|39.66|0
1719438000000|2024-06-26 21:40:00|42.12|39.72|42.12|39.72|42.18|39.78|42.12|39.72|0
1719438300000|2024-06-26 21:45:00|42.15|39.75|42.14|39.74|42.15|39.75|42.13|39.73|0
1719438600000|2024-06-26 21:50:00|42.11|39.71|42.15|39.75|42.15|39.75|42.08|39.68|0
1719438900000|2024-06-26 21:55:00|42.14|39.74|42.13|39.73|42.16|39.76|42.12|39.72|0
1719439200000|2024-06-26 22:00:00|42.12|39.72|42.1|39.7|42.16|39.76|41.82|39.42|0
1719439500000|2024-06-26 22:05:00|42.12|39.72|42.1|39.7|42.12|39.72|42|39.6|0
1719439800000|2024-06-26 22:10:00|42.08|39.68|42.1|39.7|42.1|39.7|41.94|39.54|0
1719440100000|2024-06-26 22:15:00|42.07|39.67|42.07|39.67|42.1|39.7|42.05|39.65|0
1719440400000|2024-06-26 22:20:00|42.05|39.65|42.24|39.84|42.25|39.85|42.02|39.62|0
1719440700000|2024-06-26 22:25:00|42.23|39.83|42.32|39.92|42.33|39.93|42.17|39.77|0
1719441000000|2024-06-26 22:30:00|42.31|39.91|42.32|39.92|42.32|39.92|42.23|39.83|0
1719441300000|2024-06-26 22:35:00|42.3|39.9|42.46|40.06|42.54|40.14|42.3|39.9|0
1719441600000|2024-06-26 22:40:00|42.49|40.09|42.56|40.16|42.59|40.19|42.41|40.01|0
1719441900000|2024-06-26 22:45:00|42.55|40.15|42.43|40.03|42.62|40.22|42.43|40.03|0
1719442200000|2024-06-26 22:50:00|42.46|40.06|42.47|40.07|42.51|40.11|42.46|40.06|0
1719442500000|2024-06-26 22:55:00|42.46|40.06|42.48|40.08|42.51|40.11|42.46|40.06|0
1719442800000|2024-06-26 23:00:00|42.51|40.11|42.56|40.16|42.57|40.17|42.48|40.08|0
1719443100000|2024-06-26 23:05:00|42.53|40.13|42.77|40.37|42.8|40.4|42.53|40.13|0
1719443400000|2024-06-26 23:10:00|42.76|40.36|42.79|40.39|42.79|40.39|42.72|40.32|0
1719443700000|2024-06-26 23:15:00|42.77|40.37|42.93|40.53|42.95|40.55|42.71|40.31|0
1719444000000|2024-06-26 23:20:00|42.94|40.54|43.03|40.63|43.11|40.71|42.94|40.54|0
1719444300000|2024-06-26 23:25:00|43.02|40.62|42.98|40.58|43.03|40.63|42.95|40.55|0
1719444600000|2024-06-26 23:30:00|42.99|40.59|43.11|40.71|43.11|40.71|42.99|40.59|0
1719444900000|2024-06-26 23:35:00|43.09|40.69|43.04|40.64|43.11|40.71|43|40.6|0
1719445200000|2024-06-26 23:40:00|43.05|40.65|43|40.6|43.13|40.73|43|40.6|0
1719445500000|2024-06-26 23:45:00|43.01|40.61|42.89|40.49|43.02|40.62|42.89|40.49|0
1719445800000|2024-06-26 23:50:00|42.86|40.46|42.94|40.54|42.94|40.54|42.84|40.44|0
1719446100000|2024-06-26 23:55:00|42.96|40.56|42.91|40.51|42.97|40.57|42.89|40.49|0
1719446400000|2024-06-27 00:00:00|42.94|40.54|42.94|40.54|43.1|40.7|42.91|40.51|0
1719446700000|2024-06-27 00:05:00|42.93|40.53|43.04|40.64|43.1|40.7|42.93|40.53|0
1719447000000|2024-06-27 00:10:00|43.03|40.63|43.1|40.7|43.11|40.71|43.03|40.63|0
1719447300000|2024-06-27 00:15:00|43.12|40.72|43.09|40.69|43.15|40.75|43.02|40.62|0
1719447600000|2024-06-27 00:20:00|43.07|40.67|43.04|40.64|43.15|40.75|43.01|40.61|0
1719447900000|2024-06-27 00:25:00|43.05|40.65|43.11|40.71|43.12|40.72|43.04|40.64|0
1719448200000|2024-06-27 00:30:00|43.12|40.72|43.09|40.69|43.14|40.74|43.08|40.68|0
1719448500000|2024-06-27 00:35:00|43.12|40.72|43.57|41.17|43.6|41.2|43.09|40.69|0
1719448800000|2024-06-27 00:40:00|43.56|41.16|43.46|41.06|43.67|41.27|43.44|41.04|0
1719449100000|2024-06-27 00:45:00|43.49|41.09|43.68|41.28|43.84|41.44|43.49|41.09|0
1719449400000|2024-06-27 00:50:00|43.73|41.33|43.62|41.22|43.73|41.33|43.6|41.2|0
1719449700000|2024-06-27 00:55:00|43.59|41.19|43.46|41.06|43.61|41.21|43.41|41.01|0
1719450000000|2024-06-27 01:00:00|43.43|41.03|43.42|41.02|43.49|41.09|43.3|40.9|0
1719450300000|2024-06-27 01:05:00|43.4|41|43.35|40.95|43.43|41.03|43.3|40.9|0
1719450600000|2024-06-27 01:10:00|43.38|40.98|43.35|40.95|43.38|40.98|43.27|40.87|0
1719450900000|2024-06-27 01:15:00|43.36|40.96|44.2|41.8|56|53.6|41.5|39.1|0
1719451200000|2024-06-27 01:20:00|44.17|41.77|44.22|41.82|44.3|41.9|44.14|41.74|0
1719451500000|2024-06-27 01:25:00|44.25|41.85|44.02|41.62|44.25|41.85|43.95|41.55|0
1719451800000|2024-06-27 01:30:00|44.03|41.63|43.84|41.44|44.03|41.63|43.81|41.41|0
1719452100000|2024-06-27 01:35:00|43.87|41.47|43.92|41.52|43.98|41.58|43.84|41.44|0
1719452400000|2024-06-27 01:40:00|43.89|41.49|43.92|41.52|43.95|41.55|43.87|41.47|0
1719452700000|2024-06-27 01:45:00|43.89|41.49|43.92|41.52|43.92|41.52|43.78|41.38|0
1719453000000|2024-06-27 01:50:00|43.91|41.51|43.86|41.46|43.92|41.52|43.86|41.46|0
1719453300000|2024-06-27 01:55:00|43.85|41.45|43.81|41.41|43.86|41.46|43.75|41.35|0
1719453600000|2024-06-27 02:00:00|43.78|41.38|43.65|41.25|43.81|41.41|43.65|41.25|0
1719453900000|2024-06-27 02:05:00|43.67|41.27|43.66|41.26|43.73|41.33|43.64|41.24|0
1719454200000|2024-06-27 02:10:00|43.67|41.27|43.59|41.19|43.67|41.27|43.51|41.11|0
1719454500000|2024-06-27 02:15:00|43.56|41.16|43.67|41.27|43.69|41.29|43.55|41.15|0
1719454800000|2024-06-27 02:20:00|43.69|41.29|43.64|41.24|43.72|41.32|43.61|41.21|0
1719455100000|2024-06-27 02:25:00|43.67|41.27|43.69|41.29|43.69|41.29|43.64|41.24|0
1719455400000|2024-06-27 02:30:00|43.68|41.28|43.72|41.32|43.75|41.35|43.66|41.26|0
1719455700000|2024-06-27 02:35:00|43.74|41.34|43.8|41.4|43.82|41.42|43.73|41.33|0
1719456000000|2024-06-27 02:40:00|43.78|41.38|43.82|41.42|43.85|41.45|43.77|41.37|0
1719456300000|2024-06-27 02:45:00|43.81|41.41|43.71|41.31|43.81|41.41|43.69|41.29|0
1719456600000|2024-06-27 02:50:00|43.69|41.29|43.77|41.37|43.79|41.39|43.66|41.26|0
1719456900000|2024-06-27 02:55:00|43.76|41.36|43.76|41.36|43.79|41.39|43.76|41.36|0
1719457200000|2024-06-27 03:00:00|43.79|41.39|43.82|41.42|43.86|41.46|43.79|41.39|0
1719457500000|2024-06-27 03:05:00|43.83|41.43|43.81|41.41|43.84|41.44|43.76|41.36|0
1719457800000|2024-06-27 03:10:00|43.79|41.39|43.83|41.43|43.84|41.44|43.76|41.36|0
1719458100000|2024-06-27 03:15:00|43.81|41.41|43.8|41.4|43.84|41.44|43.79|41.39|0
1719458400000|2024-06-27 03:20:00|43.79|41.39|43.76|41.36|43.81|41.41|43.73|41.33|0
1719458700000|2024-06-27 03:25:00|43.74|41.34|43.72|41.32|43.76|41.36|43.69|41.29|0
1719459000000|2024-06-27 03:30:00|43.73|41.33|43.7|41.3|43.73|41.33|43.67|41.27|0
1719459300000|2024-06-27 03:35:00|43.73|41.33|43.73|41.33|43.75|41.35|43.7|41.3|0
1719459600000|2024-06-27 03:40:00|43.75|41.35|43.78|41.38|43.81|41.41|43.75|41.35|0
1719459900000|2024-06-27 03:45:00|43.75|41.35|43.83|41.43|43.86|41.46|43.75|41.35|0
1719460200000|2024-06-27 03:50:00|43.86|41.46|43.86|41.46|43.87|41.47|43.83|41.43|0
1719460500000|2024-06-27 03:55:00|43.88|41.48|44.02|41.62|44.07|41.67|43.88|41.48|0
1719460800000|2024-06-27 04:00:00|44.04|41.64|43.93|41.53|44.04|41.64|43.91|41.51|0
1719461100000|2024-06-27 04:05:00|43.96|41.56|43.93|41.53|43.99|41.59|43.91|41.51|0
1719461400000|2024-06-27 04:10:00|43.96|41.56|44.01|41.61|44.03|41.63|43.93|41.53|0
1719461700000|2024-06-27 04:15:00|43.99|41.59|43.85|41.45|43.99|41.59|43.85|41.45|0
1719462000000|2024-06-27 04:20:00|43.82|41.42|43.77|41.37|43.85|41.45|43.77|41.37|0
1719462300000|2024-06-27 04:25:00|43.74|41.34|43.73|41.33|43.74|41.34|43.71|41.31|0
1719462600000|2024-06-27 04:30:00|43.71|41.31|43.71|41.31|43.74|41.34|43.68|41.28|0
1719462900000|2024-06-27 04:35:00|43.68|41.28|43.68|41.28|43.68|41.28|43.66|41.26|0
1719463200000|2024-06-27 04:40:00|43.65|41.25|43.68|41.28|43.68|41.28|43.65|41.25|0
1719463500000|2024-06-27 04:45:00|43.65|41.25|43.57|41.17|43.65|41.25|43.55|41.15|0
1719463800000|2024-06-27 04:50:00|43.54|41.14|43.49|41.09|43.54|41.14|43.46|41.06|0
1719464100000|2024-06-27 04:55:00|43.48|41.08|43.38|40.98|43.49|41.09|43.36|40.96|0
1719464400000|2024-06-27 05:00:00|43.37|40.97|43.41|41.01|43.49|41.09|43.37|40.97|0
1719464700000|2024-06-27 05:05:00|43.43|41.03|43.43|41.03|43.43|41.03|43.38|40.98|0
1719465000000|2024-06-27 05:10:00|43.41|41.01|43.46|41.06|43.49|41.09|43.41|41.01|0
1719465300000|2024-06-27 05:15:00|43.48|41.08|43.4|41|43.51|41.11|43.35|40.95|0
1719465600000|2024-06-27 05:20:00|43.39|40.99|43.35|40.95|43.4|41|43.35|40.95|0
1719465900000|2024-06-27 05:25:00|43.37|40.97|43.35|40.95|43.4|41|43.35|40.95|0
1719466200000|2024-06-27 05:30:00|43.36|40.96|43.13|40.73|43.36|40.96|43.11|40.71|0
1719466500000|2024-06-27 05:35:00|43.16|40.76|43.13|40.73|43.19|40.79|43.13|40.73|0
1719466800000|2024-06-27 05:40:00|43.1|40.7|43.05|40.65|43.13|40.73|43|40.6|0
1719467100000|2024-06-27 05:45:00|43.08|40.68|43.02|40.62|43.09|40.69|43.02|40.62|0
1719467400000|2024-06-27 05:50:00|43|40.6|42.99|40.59|43.05|40.65|42.99|40.59|0
1719467700000|2024-06-27 05:55:00|43.02|40.62|43.05|40.65|43.07|40.67|42.97|40.57|0
1719468000000|2024-06-27 06:00:00|42.99|40.59|42.89|40.49|43.02|40.62|42.83|40.43|0
1719468300000|2024-06-27 06:05:00|42.9|40.5|42.91|40.51|43.02|40.62|42.9|40.5|0
1719468600000|2024-06-27 06:10:00|42.92|40.52|42.83|40.43|42.92|40.52|42.8|40.4|0
1719468900000|2024-06-27 06:15:00|42.84|40.44|42.83|40.43|42.86|40.46|42.8|40.4|0
1719469200000|2024-06-27 06:20:00|42.8|40.4|42.77|40.37|42.8|40.4|42.7|40.3|0
1719469500000|2024-06-27 06:25:00|42.76|40.36|42.72|40.32|42.85|40.45|42.72|40.32|0
1719469800000|2024-06-27 06:30:00|42.71|40.31|42.76|40.36|42.77|40.37|42.69|40.29|0
1719470100000|2024-06-27 06:35:00|42.75|40.35|42.88|40.48|42.9|40.5|42.75|40.35|0
1719470400000|2024-06-27 06:40:00|42.89|40.49|42.85|40.45|42.93|40.53|42.82|40.42|0
1719470700000|2024-06-27 06:45:00|42.87|40.47|42.87|40.47|42.93|40.53|42.85|40.45|0
1719471000000|2024-06-27 06:50:00|42.86|40.46|42.85|40.45|42.93|40.53|42.85|40.45|0
1719471300000|2024-06-27 06:55:00|42.87|40.47|42.17|39.77|44.05|41.65|42.08|39.68|0
1719471600000|2024-06-27 07:00:00|42.19|39.79|42.06|39.66|42.19|39.79|41.96|39.56|0
1719471900000|2024-06-27 07:05:00|42.03|39.63|41.98|39.58|42.16|39.76|41.98|39.58|0
1719472200000|2024-06-27 07:10:00|41.95|39.55|41.93|39.53|42.06|39.66|41.93|39.53|0
1719472500000|2024-06-27 07:15:00|41.95|39.55|41.85|39.45|42|39.6|41.82|39.42|0
1719472800000|2024-06-27 07:20:00|41.82|39.42|41.9|39.5|41.92|39.52|41.8|39.4|0
1719473100000|2024-06-27 07:25:00|41.89|39.49|41.84|39.44|41.92|39.52|41.79|39.39|0
1719473400000|2024-06-27 07:30:00|41.82|39.42|41.95|39.55|41.97|39.57|41.78|39.38|0
1719473700000|2024-06-27 07:35:00|41.93|39.53|41.87|39.47|41.97|39.57|41.87|39.47|0
1719474000000|2024-06-27 07:40:00|41.89|39.49|42.02|39.62|42.08|39.68|41.89|39.49|0
1719474300000|2024-06-27 07:45:00|42.05|39.65|42|39.6|42.07|39.67|41.92|39.52|0
1719474600000|2024-06-27 07:50:00|42.02|39.62|42.1|39.7|42.1|39.7|41.97|39.57|0
1719474900000|2024-06-27 07:55:00|42.07|39.67|42.12|39.72|42.15|39.75|42.02|39.62|0
1719475200000|2024-06-27 08:00:00|42.15|39.75|42.04|39.64|42.18|39.78|42.02|39.62|0
1719475500000|2024-06-27 08:05:00|42.07|39.67|42.15|39.75|42.17|39.77|42|39.6|0
1719475800000|2024-06-27 08:10:00|42.17|39.77|42.12|39.72|42.22|39.82|42.09|39.69|0
1719476100000|2024-06-27 08:15:00|42.14|39.74|42.2|39.8|42.22|39.82|42.09|39.69|0
1719476400000|2024-06-27 08:20:00|42.22|39.82|42.43|40.03|42.46|40.06|42.2|39.8|0
1719476700000|2024-06-27 08:25:00|42.46|40.06|42.43|40.03|42.56|40.16|42.39|39.99|0
1719477000000|2024-06-27 08:30:00|42.44|40.04|42.3|39.9|42.46|40.06|42.19|39.79|0
1719477300000|2024-06-27 08:35:00|42.27|39.87|42.24|39.84|42.32|39.92|42.14|39.74|0
1719477600000|2024-06-27 08:40:00|42.22|39.82|42.19|39.79|42.29|39.89|42.14|39.74|0
1719477900000|2024-06-27 08:45:00|42.22|39.82|42.16|39.76|42.25|39.85|42.12|39.72|0
1719478200000|2024-06-27 08:50:00|42.19|39.79|42.24|39.84|42.37|39.97|42.19|39.79|0
1719478500000|2024-06-27 08:55:00|42.21|39.81|42.16|39.76|42.24|39.84|42.12|39.72|0
1719478800000|2024-06-27 09:00:00|42.21|39.81|42.17|39.77|42.24|39.84|42.08|39.68|0
1719479100000|2024-06-27 09:05:00|42.18|39.78|42.18|39.78|42.29|39.89|42.16|39.76|0
1719479400000|2024-06-27 09:10:00|42.16|39.76|41.95|39.55|42.18|39.78|41.89|39.49|0
1719479700000|2024-06-27 09:15:00|41.97|39.57|41.79|39.39|41.97|39.57|41.76|39.36|0
1719480000000|2024-06-27 09:20:00|41.8|39.4|41.92|39.52|41.92|39.52|41.79|39.39|0
1719480300000|2024-06-27 09:25:00|41.89|39.49|41.84|39.44|41.9|39.5|41.8|39.4|0
1719480600000|2024-06-27 09:30:00|41.86|39.46|41.97|39.57|41.97|39.57|41.79|39.39|0
1719480900000|2024-06-27 09:35:00|41.94|39.54|41.83|39.43|41.94|39.54|41.73|39.33|0
1719481200000|2024-06-27 09:40:00|41.86|39.46|41.91|39.51|41.91|39.51|41.83|39.43|0
1719481500000|2024-06-27 09:45:00|41.89|39.49|41.88|39.48|41.91|39.51|41.83|39.43|0
1719481800000|2024-06-27 09:50:00|41.87|39.47|41.88|39.48|41.94|39.54|41.86|39.46|0
1719482100000|2024-06-27 09:55:00|41.87|39.47|41.86|39.46|41.93|39.53|41.75|39.35|0
1719482400000|2024-06-27 10:00:00|41.84|39.44|41.75|39.35|41.86|39.46|41.67|39.27|0
1719482700000|2024-06-27 10:05:00|41.78|39.38|41.77|39.37|41.78|39.38|41.65|39.25|0
1719483000000|2024-06-27 10:10:00|41.8|39.4|41.85|39.45|41.88|39.48|41.77|39.37|0
1719483300000|2024-06-27 10:15:00|41.83|39.43|41.72|39.32|41.83|39.43|41.67|39.27|0
1719483600000|2024-06-27 10:20:00|41.69|39.29|41.69|39.29|41.75|39.35|41.68|39.28|0
1719483900000|2024-06-27 10:25:00|41.67|39.27|41.61|39.21|41.74|39.34|41.56|39.16|0
1719484200000|2024-06-27 10:30:00|41.59|39.19|41.56|39.16|41.67|39.27|41.48|39.08|0
1719484500000|2024-06-27 10:35:00|41.59|39.19|41.56|39.16|41.61|39.21|41.48|39.08|0
1719484800000|2024-06-27 10:40:00|41.59|39.19|41.45|39.05|41.59|39.19|41.44|39.04|0
1719485100000|2024-06-27 10:45:00|41.43|39.03|41.56|39.16|41.58|39.18|41.43|39.03|0
1719485400000|2024-06-27 10:50:00|41.58|39.18|41.61|39.21|41.71|39.31|41.57|39.17|0
1719485700000|2024-06-27 10:55:00|41.62|39.22|41.58|39.18|41.68|39.28|41.58|39.18|0
1719486000000|2024-06-27 11:00:00|41.61|39.21|41.83|39.43|41.84|39.44|41.61|39.21|0
1719486300000|2024-06-27 11:05:00|41.81|39.41|41.81|39.41|41.89|39.49|41.73|39.33|0
1719486600000|2024-06-27 11:10:00|41.84|39.44|41.96|39.56|42.04|39.64|41.84|39.44|0
1719486900000|2024-06-27 11:15:00|41.94|39.54|41.96|39.56|41.99|39.59|41.83|39.43|0
1719487200000|2024-06-27 11:20:00|41.99|39.59|41.99|39.59|42.07|39.67|41.91|39.51|0
1719487500000|2024-06-27 11:25:00|42.01|39.61|41.8|39.4|42.03|39.63|41.8|39.4|0
1719487800000|2024-06-27 11:30:00|41.78|39.38|41.6|39.2|41.78|39.38|41.58|39.18|0
1719488100000|2024-06-27 11:35:00|41.57|39.17|41.85|39.45|41.85|39.45|41.57|39.17|0
1719488400000|2024-06-27 11:40:00|41.88|39.48|41.77|39.37|41.91|39.51|41.76|39.36|0
1719488700000|2024-06-27 11:45:00|41.75|39.35|41.62|39.22|41.8|39.4|41.59|39.19|0
1719489000000|2024-06-27 11:50:00|41.64|39.24|41.75|39.35|41.77|39.37|41.59|39.19|0
1719489300000|2024-06-27 11:55:00|41.72|39.32|41.85|39.45|41.87|39.47|41.67|39.27|0
1719489600000|2024-06-27 12:00:00|41.87|39.47|41.87|39.47|41.98|39.58|41.67|39.27|0
1719489900000|2024-06-27 12:05:00|41.9|39.5|41.79|39.39|42|39.6|41.79|39.39|0
1719490200000|2024-06-27 12:10:00|41.77|39.37|41.77|39.37|41.84|39.44|41.71|39.31|0
1719490500000|2024-06-27 12:15:00|41.82|39.42|41.71|39.31|41.82|39.42|41.68|39.28|0
1719490800000|2024-06-27 12:20:00|41.75|39.35|41.79|39.39|41.84|39.44|41.69|39.29|0
1719491100000|2024-06-27 12:25:00|41.76|39.36|41.7|39.3|41.79|39.39|41.65|39.25|0
1719491400000|2024-06-27 12:30:00|41.65|39.25|41.24|38.84|41.94|39.54|41.17|38.77|0
1719491700000|2024-06-27 12:35:00|41.27|38.87|41.12|38.72|41.42|39.02|41.09|38.69|0
1719492000000|2024-06-27 12:40:00|41.14|38.74|41.19|38.79|41.27|38.87|41.09|38.69|0
1719492300000|2024-06-27 12:45:00|41.17|38.77|41.39|38.99|41.42|39.02|41.17|38.77|0
1719492600000|2024-06-27 12:50:00|41.42|39.02|41.19|38.79|41.42|39.02|41.09|38.69|0
1719492900000|2024-06-27 12:55:00|41.14|38.74|41.01|38.61|41.16|38.76|40.98|38.58|0
1719493200000|2024-06-27 13:00:00|41.06|38.66|41.01|38.61|41.14|38.74|40.98|38.58|0
1719493500000|2024-06-27 13:05:00|41.03|38.63|41.11|38.71|41.11|38.71|40.95|38.55|0
1719493800000|2024-06-27 13:10:00|41.13|38.73|41.26|38.86|41.36|38.96|41.06|38.66|0
1719494100000|2024-06-27 13:15:00|41.25|38.85|41.23|38.83|41.31|38.91|41.11|38.71|0
1719494400000|2024-06-27 13:20:00|41.26|38.86|41.33|38.93|41.36|38.96|41.21|38.81|0
1719494700000|2024-06-27 13:25:00|41.36|38.96|41.31|38.91|41.39|38.99|41.2|38.8|0
1719495000000|2024-06-27 13:30:00|41.28|38.88|40.81|38.41|41.33|38.93|40.72|38.32|0
1719495300000|2024-06-27 13:35:00|40.79|38.39|40.01|37.61|40.85|38.45|39.91|37.51|0
1719495600000|2024-06-27 13:40:00|39.99|37.59|40.01|37.61|40.31|37.91|39.99|37.59|0
1719495900000|2024-06-27 13:45:00|40.04|37.64|40.44|38.04|40.46|38.06|39.84|37.44|0
1719496200000|2024-06-27 13:50:00|40.46|38.06|41.3|38.9|41.9|39.5|40.46|38.06|0
1719496500000|2024-06-27 13:55:00|41.28|38.88|41|38.6|41.54|39.14|41|38.6|0
1719496800000|2024-06-27 14:00:00|40.98|38.58|41.05|38.65|41.05|38.65|40.62|38.22|0
1719497100000|2024-06-27 14:05:00|41.02|38.62|40.94|38.54|41.3|38.9|40.84|38.44|0
1719497400000|2024-06-27 14:10:00|40.97|38.57|40.21|37.81|40.99|38.59|40.21|37.81|0
1719497700000|2024-06-27 14:15:00|40.19|37.79|40.49|38.09|41.42|39.02|40.08|37.68|0
1719498000000|2024-06-27 14:20:00|40.54|38.14|40.38|37.98|40.56|38.16|40.28|37.88|0
1719498300000|2024-06-27 14:25:00|40.36|37.96|40.21|37.81|40.48|38.08|40.08|37.68|0
1719498600000|2024-06-27 14:30:00|40.26|37.86|40.1|37.7|40.48|38.08|40.08|37.68|0
1719498900000|2024-06-27 14:35:00|40.08|37.68|40.05|37.65|40.41|38.01|40.03|37.63|0
1719499200000|2024-06-27 14:40:00|40.1|37.7|40.2|37.8|40.3|37.9|39.93|37.53|0
1719499500000|2024-06-27 14:45:00|40.18|37.78|40.55|38.15|40.65|38.25|40.18|37.78|0
1719499800000|2024-06-27 14:50:00|40.57|38.17|40.96|38.56|41.11|38.71|40.53|38.13|0
1719500100000|2024-06-27 14:55:00|40.93|38.53|40.8|38.4|41.03|38.63|40.7|38.3|0
1719500400000|2024-06-27 15:00:00|40.78|38.38|41.03|38.63|41.11|38.71|40.73|38.33|0
1719500700000|2024-06-27 15:05:00|41.06|38.66|41.14|38.74|41.29|38.89|40.4|38|0
1719501000000|2024-06-27 15:10:00|41.17|38.77|41.17|38.77|41.22|38.82|40.91|38.51|0
1719501300000|2024-06-27 15:15:00|41.11|38.71|41.01|38.61|41.22|38.82|40.93|38.53|0
1719501600000|2024-06-27 15:20:00|41.04|38.64|41.16|38.76|41.27|38.87|41.04|38.64|0
1719501900000|2024-06-27 15:25:00|41.14|38.74|41.5|39.1|41.83|39.43|40.98|38.58|0
1719502200000|2024-06-27 15:30:00|41.55|39.15|41.96|39.56|42.09|39.69|41.55|39.15|0
1719502500000|2024-06-27 15:35:00|41.83|39.43|41.7|39.3|42.12|39.72|41.65|39.25|0
1719502800000|2024-06-27 15:40:00|41.73|39.33|41.98|39.58|42.12|39.72|41.54|39.14|0
1719503100000|2024-06-27 15:45:00|41.96|39.56|41.65|39.25|42.09|39.69|41.65|39.25|0
1719503400000|2024-06-27 15:50:00|41.67|39.27|41.72|39.32|41.83|39.43|41.62|39.22|0
1719503700000|2024-06-27 15:55:00|41.77|39.37|41.57|39.17|41.83|39.43|41.49|39.09|0
1719504000000|2024-06-27 16:00:00|41.62|39.22|41.41|39.01|41.69|39.29|41.36|38.96|0
1719504300000|2024-06-27 16:05:00|41.36|38.96|41.28|38.88|41.46|39.06|41.23|38.83|0
1719504600000|2024-06-27 16:10:00|41.25|38.85|41.15|38.75|41.28|38.88|41.1|38.7|0
1719504900000|2024-06-27 16:15:00|41.12|38.72|41.15|38.75|41.2|38.8|40.97|38.57|0
1719505200000|2024-06-27 16:20:00|41.17|38.77|40.92|38.52|41.17|38.77|40.89|38.49|0
1719505500000|2024-06-27 16:25:00|40.89|38.49|40.94|38.54|41.12|38.72|40.76|38.36|0
1719505800000|2024-06-27 16:30:00|40.97|38.57|40.86|38.46|41.02|38.62|40.81|38.41|0
1719506100000|2024-06-27 16:35:00|40.89|38.49|40.94|38.54|41.02|38.62|40.84|38.44|0
1719506400000|2024-06-27 16:40:00|40.91|38.51|40.89|38.49|41.17|38.77|40.89|38.49|0
1719506700000|2024-06-27 16:45:00|40.86|38.46|40.99|38.59|40.99|38.59|40.73|38.33|0
1719507000000|2024-06-27 16:50:00|40.96|38.56|40.86|38.46|40.99|38.59|40.71|38.31|0
1719507300000|2024-06-27 16:55:00|40.83|38.43|41.19|38.79|41.19|38.79|40.76|38.36|0
1719507600000|2024-06-27 17:00:00|41.14|38.74|40.83|38.43|41.14|38.74|40.73|38.33|0
1719507900000|2024-06-27 17:05:00|40.8|38.4|40.8|38.4|40.88|38.48|40.68|38.28|0
1719508200000|2024-06-27 17:10:00|40.83|38.43|40.85|38.45|40.95|38.55|40.73|38.33|0
1719508500000|2024-06-27 17:15:00|40.88|38.48|41.13|38.73|41.13|38.73|40.85|38.45|0
1719508800000|2024-06-27 17:20:00|41.12|38.72|40.7|38.3|41.13|38.73|40.67|38.27|0
1719509100000|2024-06-27 17:25:00|40.67|38.27|40.47|38.07|40.72|38.32|40.44|38.04|0
1719509400000|2024-06-27 17:30:00|40.49|38.09|40.62|38.22|40.77|38.37|40.47|38.07|0
1719509700000|2024-06-27 17:35:00|40.59|38.19|40.52|38.12|40.59|38.19|40.44|38.04|0
1719510000000|2024-06-27 17:40:00|40.47|38.07|40.67|38.27|40.72|38.32|40.36|37.96|0
1719510300000|2024-06-27 17:45:00|40.69|38.29|40.59|38.19|40.69|38.29|40.49|38.09|0
1719510600000|2024-06-27 17:50:00|40.61|38.21|40.71|38.31|40.84|38.44|40.59|38.19|0
1719510900000|2024-06-27 17:55:00|40.69|38.29|40.94|38.54|40.99|38.59|40.64|38.24|0
1719511200000|2024-06-27 18:00:00|40.99|38.59|41.61|39.21|41.95|39.55|40.99|38.59|0
1719511500000|2024-06-27 18:05:00|41.63|39.23|41.5|39.1|41.87|39.47|41.38|38.98|0
1719511800000|2024-06-27 18:10:00|41.53|39.13|41.74|39.34|41.84|39.44|41.45|39.05|0
1719512100000|2024-06-27 18:15:00|41.71|39.31|40.43|38.03|41.74|39.34|40.18|37.78|0
1719512400000|2024-06-27 18:20:00|40.4|38|40.4|38|40.53|38.13|40.3|37.9|0
1719512700000|2024-06-27 18:25:00|40.45|38.05|40.63|38.23|40.63|38.23|40.38|37.98|0
1719513000000|2024-06-27 18:30:00|40.66|38.26|40.42|38.02|40.78|38.38|40.4|38|0
1719513300000|2024-06-27 18:35:00|40.45|38.05|40.69|38.29|40.7|38.3|40.35|37.95|0
1719513600000|2024-06-27 18:40:00|40.68|38.28|40.7|38.3|40.78|38.38|40.6|38.2|0
1719513900000|2024-06-27 18:45:00|40.68|38.28|40.29|37.89|40.75|38.35|40.29|37.89|0
1719514200000|2024-06-27 18:50:00|40.32|37.92|40.09|37.69|40.34|37.94|39.96|37.56|0
1719514500000|2024-06-27 18:55:00|40.11|37.71|40.04|37.64|40.29|37.89|39.96|37.56|0
1719514800000|2024-06-27 19:00:00|40.01|37.61|39.91|37.51|40.09|37.69|39.88|37.48|0
1719515100000|2024-06-27 19:05:00|39.92|37.52|39.96|37.56|40.16|37.76|39.83|37.43|0
1719515400000|2024-06-27 19:10:00|39.93|37.53|39.73|37.33|39.93|37.53|39.73|37.33|0
1719515700000|2024-06-27 19:15:00|39.76|37.36|39.98|37.58|40.06|37.66|39.68|37.28|0
1719516000000|2024-06-27 19:20:00|40.01|37.61|39.8|37.4|40.01|37.61|39.75|37.35|0
1719516300000|2024-06-27 19:25:00|39.83|37.43|39.6|37.2|39.85|37.45|39.58|37.18|0
1719516600000|2024-06-27 19:30:00|39.58|37.18|39.75|37.35|39.75|37.35|39.55|37.15|0
1719516900000|2024-06-27 19:35:00|39.73|37.33|39.57|37.17|39.83|37.43|39.52|37.12|0
1719517200000|2024-06-27 19:40:00|39.6|37.2|39.67|37.27|39.7|37.3|39.45|37.05|0
1719517500000|2024-06-27 19:45:00|39.7|37.3|39.75|37.35|39.87|37.47|39.52|37.12|0
1719517800000|2024-06-27 19:50:00|39.77|37.37|40.12|37.72|40.15|37.75|39.52|37.12|0
1719518100000|2024-06-27 19:55:00|39.9|37.5|39.12|36.72|39.9|37.5|39.12|36.72|0
1719518400000|2024-06-27 20:00:00|39|36.6|38.87|36.47|39.02|36.62|38.8|36.4|0
1719518700000|2024-06-27 20:05:00|38.85|36.45|38.72|36.32|39.05|36.65|38.6|36.2|0
1719519000000|2024-06-27 20:10:00|38.75|36.35|38.85|36.45|38.85|36.45|38.7|36.3|0
1719519300000|2024-06-27 20:15:00|38.87|36.47|38.87|36.47|38.92|36.52|38.77|36.37|0
1719519600000|2024-06-27 20:20:00|38.89|36.49|38.74|36.34|38.92|36.52|38.74|36.34|0
1719519900000|2024-06-27 20:25:00|38.76|36.36|38.79|36.39|38.79|36.39|38.72|36.32|0
1719520200000|2024-06-27 20:30:00|38.77|36.37|38.79|36.39|38.79|36.39|38.77|36.37|0
1719520500000|2024-06-27 20:35:00|38.77|36.37|38.79|36.39|38.84|36.44|38.77|36.37|0
1719520800000|2024-06-27 20:40:00|38.8|36.4|38.86|36.46|38.86|36.46|38.79|36.39|0
1719521100000|2024-06-27 20:45:00|38.84|36.44|38.81|36.41|38.86|36.46|38.81|36.41|0
1719521400000|2024-06-27 20:50:00|38.84|36.44|38.84|36.44|38.84|36.44|38.81|36.41|0
1719521700000|2024-06-27 20:55:00|38.86|36.46|38.85|36.45|38.88|36.48|38.81|36.41|0
1719522000000|2024-06-27 21:00:00|38.83|36.43|38.85|36.45|38.87|36.47|38.83|36.43|0
1719522300000|2024-06-27 21:05:00|38.86|36.46|38.76|36.36|38.86|36.46|38.47|36.07|0
1719522600000|2024-06-27 21:10:00|38.8|36.4|38.87|36.47|38.87|36.47|38.8|36.4|0
1719522900000|2024-06-27 21:15:00|38.88|36.48|38.66|36.26|38.89|36.49|38.52|36.12|0
1719523200000|2024-06-27 21:20:00|38.67|36.27|38.68|36.28|38.75|36.35|38.67|36.27|0
1719523500000|2024-06-27 21:25:00|38.7|36.3|38.74|36.34|38.76|36.36|38.7|36.3|0
1719523800000|2024-06-27 21:30:00|38.76|36.36|38.78|36.38|38.81|36.41|38.76|36.36|0
1719524100000|2024-06-27 21:35:00|38.79|36.39|38.8|36.4|38.81|36.41|38.78|36.38|0
1719524400000|2024-06-27 21:40:00|38.81|36.41|38.8|36.4|38.82|36.42|38.8|36.4|0
1719524700000|2024-06-27 21:45:00|38.81|36.41|38.82|36.42|38.84|36.44|38.81|36.41|0
1719525000000|2024-06-27 21:50:00|38.8|36.4|38.81|36.41|38.82|36.42|38.8|36.4|0
1719525300000|2024-06-27 21:55:00|38.8|36.4|38.78|36.38|38.8|36.4|38.78|36.38|0
1719525600000|2024-06-27 22:00:00|38.88|36.48|38.92|36.52|38.95|36.55|38.82|36.42|0
1719525900000|2024-06-27 22:05:00|38.9|36.5|38.84|36.44|38.94|36.54|38.83|36.43|0
1719526200000|2024-06-27 22:10:00|38.82|36.42|38.81|36.41|38.82|36.42|38.79|36.39|0
1719526500000|2024-06-27 22:15:00|38.84|36.44|38.81|36.41|38.84|36.44|38.81|36.41|0
1719526800000|2024-06-27 22:20:00|38.8|36.4|38.74|36.34|38.83|36.43|38.74|36.34|0
1719527100000|2024-06-27 22:25:00|38.73|36.33|38.61|36.21|38.73|36.33|38.6|36.2|0
1719527400000|2024-06-27 22:30:00|38.59|36.19|38.56|36.16|38.61|36.21|38.56|36.16|0
1719527700000|2024-06-27 22:35:00|38.54|36.14|38.56|36.16|38.59|36.19|38.51|36.11|0
1719528000000|2024-06-27 22:40:00|38.55|36.15|38.54|36.14|38.56|36.16|38.54|36.14|0
1719528300000|2024-06-27 22:45:00|38.51|36.11|38.49|36.09|38.51|36.11|38.46|36.06|0
1719528600000|2024-06-27 22:50:00|38.51|36.11|38.49|36.09|38.51|36.11|38.46|36.06|0
1719528900000|2024-06-27 22:55:00|38.48|36.08|38.56|36.16|38.56|36.16|38.48|36.08|0
1719529200000|2024-06-27 23:00:00|38.53|36.13|38.48|36.08|38.53|36.13|38.47|36.07|0
1719529500000|2024-06-27 23:05:00|38.51|36.11|38.46|36.06|38.51|36.11|38.43|36.03|0
1719529800000|2024-06-27 23:10:00|38.45|36.05|38.46|36.06|38.46|36.06|38.45|36.05|0
1719530100000|2024-06-27 23:15:00|38.45|36.05|38.45|36.05|38.45|36.05|38.45|36.05|0
1719530400000|2024-06-27 23:20:00|38.43|36.03|38.38|35.98|38.43|36.03|38.38|35.98|0
1719530700000|2024-06-27 23:25:00|38.39|35.99|38.35|35.95|38.4|36|38.35|35.95|0
1719531000000|2024-06-27 23:30:00|38.38|35.98|38.3|35.9|38.38|35.98|38.3|35.9|0
1719531300000|2024-06-27 23:35:00|38.28|35.88|38.3|35.9|38.3|35.9|38.28|35.88|0
1719531600000|2024-06-27 23:40:00|38.33|35.93|38.3|35.9|38.33|35.93|38.3|35.9|0
1719531900000|2024-06-27 23:45:00|38.31|35.91|38.3|35.9|38.35|35.95|38.3|35.9|0
1719532200000|2024-06-27 23:50:00|38.28|35.88|38.28|35.88|38.3|35.9|38.28|35.88|0
1719532500000|2024-06-27 23:55:00|38.3|35.9|38.25|35.85|38.3|35.9|38.23|35.83|0
1719532800000|2024-06-28 00:00:00|38.1|35.7|38.2|35.8|38.2|35.8|38.1|35.7|0
1719533100000|2024-06-28 00:05:00|38.22|35.82|38.2|35.8|38.22|35.82|38.13|35.73|0
1719533400000|2024-06-28 00:10:00|38.17|35.77|38.2|35.8|38.2|35.8|38.1|35.7|0
1719533700000|2024-06-28 00:15:00|38.17|35.77|38.16|35.76|38.25|35.85|38.15|35.75|0
1719534000000|2024-06-28 00:20:00|38.17|35.77|38.17|35.77|38.2|35.8|38.14|35.74|0
1719534300000|2024-06-28 00:25:00|38.15|35.75|38.1|35.7|38.17|35.77|38.1|35.7|0
1719534600000|2024-06-28 00:30:00|38.12|35.72|38.14|35.74|38.17|35.77|38.1|35.7|0
1719534900000|2024-06-28 00:35:00|38.12|35.72|38.17|35.77|38.17|35.77|38.09|35.69|0
1719535200000|2024-06-28 00:40:00|38.19|35.79|38.26|35.86|38.26|35.86|38.17|35.77|0
1719535500000|2024-06-28 00:45:00|38.29|35.89|38.24|35.84|38.31|35.91|38.24|35.84|0
1719535800000|2024-06-28 00:50:00|38.26|35.86|38.38|35.98|38.38|35.98|38.24|35.84|0
1719536100000|2024-06-28 00:55:00|38.37|35.97|38.48|36.08|38.5|36.1|38.31|35.91|0
1719536400000|2024-06-28 01:00:00|38.5|36.1|38.35|35.95|38.53|36.13|38.35|35.95|0
1719536700000|2024-06-28 01:05:00|38.34|35.94|38.4|36|38.43|36.03|38.31|35.91|0
1719537000000|2024-06-28 01:10:00|38.43|36.03|38.42|36.02|38.47|36.07|38.4|36|0
1719537300000|2024-06-28 01:15:00|38.44|36.04|38.41|36.01|38.45|36.05|38.4|36|0
1719537600000|2024-06-28 01:20:00|38.4|36|38.2|35.8|38.41|36.01|38.2|35.8|0
1719537900000|2024-06-28 01:25:00|38.18|35.78|38.18|35.78|38.23|35.83|38.08|35.68|0
1719538200000|2024-06-28 01:30:00|38.17|35.77|38.14|35.74|38.19|35.79|38.08|35.68|0
1719538500000|2024-06-28 01:35:00|38.15|35.75|37.74|35.34|38.18|35.78|37.69|35.29|0
1719538800000|2024-06-28 01:40:00|37.69|35.29|37.84|35.44|37.91|35.51|37.69|35.29|0
1719539100000|2024-06-28 01:45:00|37.81|35.41|37.81|35.41|37.85|35.45|37.76|35.36|0
1719539400000|2024-06-28 01:50:00|37.8|35.4|37.64|35.24|37.8|35.4|37.57|35.17|0
1719539700000|2024-06-28 01:55:00|37.63|35.23|37.64|35.24|37.67|35.27|37.55|35.15|0
1719540000000|2024-06-28 02:00:00|37.62|35.22|37.57|35.17|37.62|35.22|37.47|35.07|0
1719540300000|2024-06-28 02:05:00|37.56|35.16|37.49|35.09|37.59|35.19|37.49|35.09|0
1719540600000|2024-06-28 02:10:00|37.52|35.12|37.49|35.09|37.54|35.14|37.45|35.05|0
1719540900000|2024-06-28 02:15:00|37.52|35.12|37.47|35.07|37.52|35.12|37.4|35|0
1719541200000|2024-06-28 02:20:00|37.44|35.04|37.4|35|37.44|35.04|37.37|34.97|0
1719541500000|2024-06-28 02:25:00|37.41|35.01|37.44|35.04|37.47|35.07|37.37|34.97|0
1719541800000|2024-06-28 02:30:00|37.42|35.02|37.54|35.14|37.56|35.16|37.39|34.99|0
1719542100000|2024-06-28 02:35:00|37.56|35.16|37.53|35.13|37.63|35.23|37.53|35.13|0
1719542400000|2024-06-28 02:40:00|37.56|35.16|37.56|35.16|37.61|35.21|37.51|35.11|0
1719542700000|2024-06-28 02:45:00|37.53|35.13|37.51|35.11|37.53|35.13|37.48|35.08|0
1719543000000|2024-06-28 02:50:00|37.52|35.12|37.53|35.13|37.55|35.15|37.51|35.11|0
1719543300000|2024-06-28 02:55:00|37.51|35.11|37.55|35.15|37.55|35.15|37.51|35.11|0
1719543600000|2024-06-28 03:00:00|37.53|35.13|37.5|35.1|37.53|35.13|37.48|35.08|0
1719543900000|2024-06-28 03:05:00|37.53|35.13|37.53|35.13|37.55|35.15|37.5|35.1|0
1719544200000|2024-06-28 03:10:00|37.55|35.15|37.57|35.17|37.57|35.17|37.53|35.13|0
1719544500000|2024-06-28 03:15:00|37.6|35.2|37.6|35.2|37.6|35.2|37.57|35.17|0
1719544800000|2024-06-28 03:20:00|37.57|35.17|37.55|35.15|37.58|35.18|37.52|35.12|0
1719545100000|2024-06-28 03:25:00|37.57|35.17|37.57|35.17|37.59|35.19|37.55|35.15|0
1719545400000|2024-06-28 03:30:00|37.59|35.19|37.59|35.19|37.62|35.22|37.57|35.17|0
1719545700000|2024-06-28 03:35:00|37.62|35.22|37.57|35.17|37.62|35.22|37.54|35.14|0
1719546000000|2024-06-28 03:40:00|37.54|35.14|37.61|35.21|37.61|35.21|37.54|35.14|0
1719546300000|2024-06-28 03:45:00|37.63|35.23|37.56|35.16|37.66|35.26|37.56|35.16|0
1719546600000|2024-06-28 03:50:00|37.59|35.19|37.61|35.21|37.61|35.21|37.56|35.16|0
1719546900000|2024-06-28 03:55:00|37.59|35.19|37.57|35.17|37.59|35.19|37.56|35.16|0
1719547200000|2024-06-28 04:00:00|37.59|35.19|37.63|35.23|37.63|35.23|37.56|35.16|0
1719547500000|2024-06-28 04:05:00|37.66|35.26|37.75|35.35|37.8|35.4|37.66|35.26|0
1719547800000|2024-06-28 04:10:00|37.73|35.33|37.75|35.35|37.77|35.37|37.7|35.3|0
1719548100000|2024-06-28 04:15:00|37.77|35.37|37.75|35.35|37.77|35.37|37.72|35.32|0
1719548400000|2024-06-28 04:20:00|37.76|35.36|37.77|35.37|37.8|35.4|37.75|35.35|0
1719548700000|2024-06-28 04:25:00|37.78|35.38|37.77|35.37|37.79|35.39|37.77|35.37|0
1719549000000|2024-06-28 04:30:00|37.79|35.39|37.79|35.39|37.82|35.42|37.79|35.39|0
1719549300000|2024-06-28 04:35:00|37.77|35.37|37.74|35.34|37.79|35.39|37.74|35.34|0
1719549600000|2024-06-28 04:40:00|37.77|35.37|37.79|35.39|37.84|35.44|37.74|35.34|0
1719549900000|2024-06-28 04:45:00|37.77|35.37|37.79|35.39|37.81|35.41|37.76|35.36|0
1719550200000|2024-06-28 04:50:00|37.76|35.36|37.86|35.46|37.91|35.51|37.76|35.36|0
1719550500000|2024-06-28 04:55:00|37.83|35.43|37.81|35.41|37.83|35.43|37.81|35.41|0
1719550800000|2024-06-28 05:00:00|37.79|35.39|37.88|35.48|37.88|35.48|37.79|35.39|0
1719551100000|2024-06-28 05:05:00|37.86|35.46|37.86|35.46|37.88|35.48|37.81|35.41|0
1719551400000|2024-06-28 05:10:00|37.88|35.48|37.85|35.45|37.9|35.5|37.83|35.43|0
1719551700000|2024-06-28 05:15:00|37.83|35.43|37.83|35.43|37.85|35.45|37.8|35.4|0
1719552000000|2024-06-28 05:20:00|37.85|35.45|37.83|35.43|37.87|35.47|37.83|35.43|0
1719552300000|2024-06-28 05:25:00|37.85|35.45|37.92|35.52|37.92|35.52|37.85|35.45|0
1719552600000|2024-06-28 05:30:00|37.87|35.47|37.95|35.55|37.95|35.55|37.87|35.47|0
1719552900000|2024-06-28 05:35:00|37.94|35.54|37.92|35.52|37.99|35.59|37.92|35.52|0
1719553200000|2024-06-28 05:40:00|37.93|35.53|37.92|35.52|37.94|35.54|37.89|35.49|0
1719553500000|2024-06-28 05:45:00|37.93|35.53|37.99|35.59|37.99|35.59|37.92|35.52|0
1719553800000|2024-06-28 05:50:00|38.01|35.61|37.96|35.56|38.04|35.64|37.96|35.56|0
1719554100000|2024-06-28 05:55:00|37.94|35.54|37.91|35.51|37.94|35.54|37.89|35.49|0
1719554400000|2024-06-28 06:00:00|37.9|35.5|37.67|35.27|37.91|35.51|37.65|35.25|0
1719554700000|2024-06-28 06:05:00|37.7|35.3|37.6|35.2|37.7|35.3|37.53|35.13|0
1719555000000|2024-06-28 06:10:00|37.62|35.22|38.62|36.22|39.68|37.28|37.49|35.09|0
1719555300000|2024-06-28 06:15:00|38.64|36.24|38.57|36.17|38.64|36.24|38.52|36.12|0
1719555600000|2024-06-28 06:20:00|38.6|36.2|38.59|36.19|38.61|36.21|38.53|36.13|0
1719555900000|2024-06-28 06:25:00|38.62|36.22|38.57|36.17|38.62|36.22|38.5|36.1|0
1719556200000|2024-06-28 06:30:00|38.54|36.14|38.52|36.12|38.57|36.17|38.51|36.11|0
1719556500000|2024-06-28 06:35:00|38.54|36.14|38.59|36.19|38.61|36.21|38.51|36.11|0
1719556800000|2024-06-28 06:40:00|38.61|36.21|38.71|36.31|38.76|36.36|38.61|36.21|0
1719557100000|2024-06-28 06:45:00|38.69|36.29|38.64|36.24|38.71|36.31|38.59|36.19|0
1719557400000|2024-06-28 06:50:00|38.66|36.26|38.68|36.28|38.68|36.28|38.51|36.11|0
1719557700000|2024-06-28 06:55:00|38.67|36.27|38.66|36.26|38.71|36.31|38.63|36.23|0
1719558000000|2024-06-28 07:00:00|38.63|36.23|38.78|36.38|38.8|36.4|38.63|36.23|0
1719558300000|2024-06-28 07:05:00|38.77|36.37|38.49|36.09|38.77|36.37|38.49|36.09|0
1719558600000|2024-06-28 07:10:00|38.46|36.06|38.65|36.25|38.73|36.33|38.39|35.99|0
1719558900000|2024-06-28 07:15:00|38.68|36.28|38.68|36.28|38.75|36.35|38.6|36.2|0
1719559200000|2024-06-28 07:20:00|38.7|36.3|38.68|36.28|38.73|36.33|38.6|36.2|0
1719559500000|2024-06-28 07:25:00|38.65|36.25|38.6|36.2|38.68|36.28|38.58|36.18|0
1719559800000|2024-06-28 07:30:00|38.58|36.18|38.7|36.3|38.7|36.3|38.58|36.18|0
1719560100000|2024-06-28 07:35:00|38.72|36.32|38.79|36.39|38.82|36.42|38.7|36.3|0
1719560400000|2024-06-28 07:40:00|38.84|36.44|38.67|36.27|38.84|36.44|38.6|36.2|0
1719560700000|2024-06-28 07:45:00|38.69|36.29|38.81|36.41|38.81|36.41|38.67|36.27|0
1719561000000|2024-06-28 07:50:00|38.77|36.37|38.79|36.39|38.81|36.41|38.72|36.32|0
1719561300000|2024-06-28 07:55:00|38.78|36.38|38.79|36.39|38.79|36.39|38.67|36.27|0
1719561600000|2024-06-28 08:00:00|38.84|36.44|38.79|36.39|38.84|36.44|38.71|36.31|0
1719561900000|2024-06-28 08:05:00|38.81|36.41|38.96|36.56|38.98|36.58|38.79|36.39|0
1719562200000|2024-06-28 08:10:00|38.98|36.58|38.93|36.53|39.03|36.63|38.86|36.46|0
1719562500000|2024-06-28 08:15:00|38.91|36.51|38.81|36.41|38.95|36.55|38.78|36.38|0
1719562800000|2024-06-28 08:20:00|38.83|36.43|38.76|36.36|38.84|36.44|38.73|36.33|0
1719563100000|2024-06-28 08:25:00|38.78|36.38|38.61|36.21|38.78|36.38|38.59|36.19|0
1719563400000|2024-06-28 08:30:00|38.59|36.19|38.63|36.23|38.66|36.26|38.54|36.14|0
1719563700000|2024-06-28 08:35:00|38.61|36.21|38.51|36.11|38.61|36.21|38.51|36.11|0
1719564000000|2024-06-28 08:40:00|38.49|36.09|38.51|36.11|38.51|36.11|38.39|35.99|0
1719564300000|2024-06-28 08:45:00|38.48|36.08|38.87|36.47|38.92|36.52|38.48|36.08|0
1719564600000|2024-06-28 08:50:00|38.84|36.44|38.77|36.37|38.87|36.47|38.74|36.34|0
1719564900000|2024-06-28 08:55:00|38.79|36.39|38.75|36.35|38.86|36.46|38.74|36.34|0
1719565200000|2024-06-28 09:00:00|38.77|36.37|38.62|36.22|38.77|36.37|38.62|36.22|0
1719565500000|2024-06-28 09:05:00|38.6|36.2|38.64|36.24|38.69|36.29|38.6|36.2|0
1719565800000|2024-06-28 09:10:00|38.67|36.27|38.67|36.27|38.72|36.32|38.67|36.27|0
1719566100000|2024-06-28 09:15:00|38.69|36.29|38.62|36.22|38.69|36.29|38.62|36.22|0
1719566400000|2024-06-28 09:20:00|38.59|36.19|38.54|36.14|38.62|36.22|38.45|36.05|0
1719566700000|2024-06-28 09:25:00|38.57|36.17|38.52|36.12|38.57|36.17|38.49|36.09|0
1719567000000|2024-06-28 09:30:00|38.54|36.14|38.59|36.19|38.59|36.19|38.47|36.07|0
1719567300000|2024-06-28 09:35:00|38.61|36.21|38.43|36.03|38.61|36.21|38.42|36.02|0
1719567600000|2024-06-28 09:40:00|38.44|36.04|38.39|35.99|38.44|36.04|38.37|35.97|0
1719567900000|2024-06-28 09:45:00|38.37|35.97|38.39|35.99|38.44|36.04|38.34|35.94|0
1719568200000|2024-06-28 09:50:00|38.41|36.01|38.44|36.04|38.49|36.09|38.39|35.99|0
1719568500000|2024-06-28 09:55:00|38.41|36.01|38.48|36.08|38.48|36.08|38.39|35.99|0
1719568800000|2024-06-28 10:00:00|38.51|36.11|38.51|36.11|38.56|36.16|38.45|36.05|0
1719569100000|2024-06-28 10:05:00|38.48|36.08|38.51|36.11|38.53|36.13|38.46|36.06|0
1719569400000|2024-06-28 10:10:00|38.48|36.08|38.58|36.18|38.58|36.18|38.48|36.08|0
1719569700000|2024-06-28 10:15:00|38.59|36.19|38.65|36.25|38.7|36.3|38.53|36.13|0
1719570000000|2024-06-28 10:20:00|38.67|36.27|38.51|36.11|38.67|36.27|38.5|36.1|0
1719570300000|2024-06-28 10:25:00|38.5|36.1|38.55|36.15|38.57|36.17|38.48|36.08|0
1719570600000|2024-06-28 10:30:00|38.52|36.12|38.55|36.15|38.6|36.2|38.48|36.08|0
1719570900000|2024-06-28 10:35:00|38.57|36.17|38.5|36.1|38.57|36.17|38.47|36.07|0
1719571200000|2024-06-28 10:40:00|38.52|36.12|38.4|36|38.52|36.12|38.4|36|0
1719571500000|2024-06-28 10:45:00|38.42|36.02|38.42|36.02|38.5|36.1|38.41|36.01|0
1719571800000|2024-06-28 10:50:00|38.4|36|38.37|35.97|38.42|36.02|38.35|35.95|0
1719572100000|2024-06-28 10:55:00|38.36|35.96|38.4|36|38.42|36.02|38.36|35.96|0
1719572400000|2024-06-28 11:00:00|38.37|35.97|38.42|36.02|38.49|36.09|38.37|35.97|0
1719572700000|2024-06-28 11:05:00|38.41|36.01|38.49|36.09|38.54|36.14|38.39|35.99|0
1719573000000|2024-06-28 11:10:00|38.51|36.11|38.46|36.06|38.51|36.11|38.46|36.06|0
1719573300000|2024-06-28 11:15:00|38.49|36.09|38.46|36.06|38.51|36.11|38.44|36.04|0
1719573600000|2024-06-28 11:20:00|38.48|36.08|38.56|36.16|38.61|36.21|38.46|36.06|0
1719573900000|2024-06-28 11:25:00|38.53|36.13|38.58|36.18|38.68|36.28|38.53|36.13|0
1719574200000|2024-06-28 11:30:00|38.61|36.21|38.53|36.13|38.65|36.25|38.48|36.08|0
1719574500000|2024-06-28 11:35:00|38.51|36.11|38.48|36.08|38.58|36.18|38.46|36.06|0
1719574800000|2024-06-28 11:40:00|38.51|36.11|38.54|36.14|38.55|36.15|38.48|36.08|0
1719575100000|2024-06-28 11:45:00|38.53|36.13|38.55|36.15|38.55|36.15|38.5|36.1|0
1719575400000|2024-06-28 11:50:00|38.58|36.18|38.55|36.15|38.6|36.2|38.55|36.15|0
1719575700000|2024-06-28 11:55:00|38.57|36.17|38.53|36.13|38.6|36.2|38.53|36.13|0
1719576000000|2024-06-28 12:00:00|38.55|36.15|38.6|36.2|38.67|36.27|38.53|36.13|0
1719576300000|2024-06-28 12:05:00|38.57|36.17|38.57|36.17|38.67|36.27|38.55|36.15|0
1719576600000|2024-06-28 12:10:00|38.58|36.18|38.45|36.05|38.64|36.24|38.45|36.05|0
1719576900000|2024-06-28 12:15:00|38.42|36.02|38.25|35.85|38.45|36.05|38.25|35.85|0
1719577200000|2024-06-28 12:20:00|38.24|35.84|38.37|35.97|38.42|36.02|38.22|35.82|0
1719577500000|2024-06-28 12:25:00|38.36|35.96|38.31|35.91|38.37|35.97|38.23|35.83|0
1719577800000|2024-06-28 12:30:00|38.35|35.95|38.32|35.92|38.71|36.31|37.87|35.47|0
1719578100000|2024-06-28 12:35:00|38.3|35.9|38.54|36.14|38.66|36.26|38.25|35.85|0
1719578400000|2024-06-28 12:40:00|38.56|36.16|38.9|36.5|39.17|36.77|38.54|36.14|0
1719578700000|2024-06-28 12:45:00|38.88|36.48|39.14|36.74|39.15|36.75|38.83|36.43|0
1719579000000|2024-06-28 12:50:00|39.17|36.77|39.27|36.87|39.32|36.92|39.1|36.7|0
1719579300000|2024-06-28 12:55:00|39.29|36.89|39.31|36.91|39.44|37.04|39.19|36.79|0
1719579600000|2024-06-28 13:00:00|39.34|36.94|39.39|36.99|39.66|37.26|39.19|36.79|0
1719579900000|2024-06-28 13:05:00|39.44|37.04|39.41|37.01|39.53|37.13|39.21|36.81|0
1719580200000|2024-06-28 13:10:00|39.4|37|39.21|36.81|39.4|37|39.11|36.71|0
1719580500000|2024-06-28 13:15:00|39.24|36.84|39.56|37.16|39.66|37.26|39.24|36.84|0
1719580800000|2024-06-28 13:20:00|39.58|37.18|39.68|37.28|39.7|37.3|39.53|37.13|0
1719581100000|2024-06-28 13:25:00|39.65|37.25|39.7|37.3|39.95|37.55|39.59|37.19|0
1719581400000|2024-06-28 13:30:00|39.73|37.33|39.4|37|40.15|37.75|39.38|36.98|0
1719581700000|2024-06-28 13:35:00|39.38|36.98|38.98|36.58|39.38|36.98|38.94|36.54|0
1719582000000|2024-06-28 13:40:00|38.96|36.56|38.96|36.56|39.2|36.8|38.91|36.51|0
1719582300000|2024-06-28 13:45:00|38.93|36.53|38.84|36.44|39.15|36.75|38.79|36.39|0
1719582600000|2024-06-28 13:50:00|38.79|36.39|38.74|36.34|38.81|36.41|38.62|36.22|0
1719582900000|2024-06-28 13:55:00|38.79|36.39|38.78|36.38|38.86|36.46|38.69|36.29|0
1719583200000|2024-06-28 14:00:00|38.53|36.13|37.33|34.93|38.53|36.13|37.33|34.93|0
1719583500000|2024-06-28 14:05:00|37.37|34.97|38.06|35.66|38.16|35.76|37.07|34.67|0
1719583800000|2024-06-28 14:10:00|38.04|35.64|37.73|35.33|38.06|35.66|37.64|35.24|0
1719584100000|2024-06-28 14:15:00|37.66|35.26|38.44|36.04|38.51|36.11|37.64|35.24|0
1719584400000|2024-06-28 14:20:00|38.49|36.09|38.11|35.71|38.51|36.11|37.87|35.47|0
1719584700000|2024-06-28 14:25:00|38.03|35.63|38.32|35.92|38.41|36.01|37.84|35.44|0
1719585000000|2024-06-28 14:30:00|38.34|35.94|37.94|35.54|38.34|35.94|37.82|35.42|0
1719585300000|2024-06-28 14:35:00|37.96|35.56|38.29|35.89|38.34|35.94|37.94|35.54|0
1719585600000|2024-06-28 14:40:00|38.34|35.94|38.41|36.01|38.79|36.39|38.27|35.87|0
1719585900000|2024-06-28 14:45:00|38.43|36.03|38.19|35.79|38.51|36.11|38.12|35.72|0
1719586200000|2024-06-28 14:50:00|38.22|35.82|38.98|36.58|38.98|36.58|38.1|35.7|0
1719586500000|2024-06-28 14:55:00|39.03|36.63|31.73|29.33|39.59|37.19|31.73|29.33|0
1719586800000|2024-06-28 15:00:00|31.77|29.37|32.42|30.02|32.66|30.26|31.77|29.37|0
1719587100000|2024-06-28 15:05:00|32.44|30.04|38.95|36.55|38.95|36.55|32.29|29.89|0
1719587400000|2024-06-28 15:10:00|38.97|36.57|38.82|36.42|39.05|36.65|38.65|36.25|0
1719587700000|2024-06-28 15:15:00|38.87|36.47|38.7|36.3|38.95|36.55|38.65|36.25|0
1719588000000|2024-06-28 15:20:00|38.68|36.28|38.38|35.98|38.7|36.3|38.29|35.89|0
1719588300000|2024-06-28 15:25:00|38.43|36.03|38.72|36.32|39.11|36.71|38.41|36.01|0
1719588600000|2024-06-28 15:30:00|38.75|36.35|38.43|36.03|38.82|36.42|38.41|36.01|0
1719588900000|2024-06-28 15:35:00|38.41|36.01|38.26|35.86|38.79|36.39|38.26|35.86|0
1719589200000|2024-06-28 15:40:00|38.23|35.83|38.69|36.29|38.86|36.46|38.23|35.83|0
1719589500000|2024-06-28 15:45:00|38.67|36.27|38.79|36.39|38.84|36.44|38.57|36.17|0
1719589800000|2024-06-28 15:50:00|38.74|36.34|38.76|36.36|38.86|36.46|38.5|36.1|0
1719590100000|2024-06-28 15:55:00|38.79|36.39|38.74|36.34|38.91|36.51|38.67|36.27|0
1719590400000|2024-06-28 16:00:00|38.76|36.36|38.93|36.53|39.01|36.61|38.64|36.24|0
1719590700000|2024-06-28 16:05:00|38.91|36.51|39.57|37.17|39.7|37.3|38.91|36.51|0
1719591000000|2024-06-28 16:10:00|39.62|37.22|39.7|37.3|39.95|37.55|39.6|37.2|0
1719591300000|2024-06-28 16:15:00|39.62|37.22|39.99|37.59|40.25|37.85|39.57|37.17|0
1719591600000|2024-06-28 16:20:00|39.89|37.49|39.82|37.42|40.17|37.77|39.74|37.34|0
1719591900000|2024-06-28 16:25:00|39.84|37.44|39.49|37.09|39.84|37.44|39.39|36.99|0
1719592200000|2024-06-28 16:30:00|39.52|37.12|39.84|37.44|40.02|37.62|39.34|36.94|0
1719592500000|2024-06-28 16:35:00|39.92|37.52|40.65|38.25|40.65|38.25|39.84|37.44|0
1719592800000|2024-06-28 16:40:00|40.67|38.27|40.34|37.94|40.98|38.58|40.34|37.94|0
1719593100000|2024-06-28 16:45:00|40.39|37.99|39.91|37.51|40.72|38.32|39.11|36.71|0
1719593400000|2024-06-28 16:50:00|39.89|37.49|39.84|37.44|40.09|37.69|39.76|37.36|0
1719593700000|2024-06-28 16:55:00|39.86|37.46|39.66|37.26|39.94|37.54|39.61|37.21|0
1719594000000|2024-06-28 17:00:00|39.73|37.33|39.81|37.41|39.98|37.58|39.66|37.26|0
1719594300000|2024-06-28 17:05:00|39.83|37.43|39.13|36.73|39.83|37.43|39.13|36.73|0
1719594600000|2024-06-28 17:10:00|39.15|36.75|39.16|36.76|39.36|36.96|39.08|36.68|0
1719594900000|2024-06-28 17:15:00|39.18|36.78|39.18|36.78|39.26|36.86|39.13|36.73|0
1719595200000|2024-06-28 17:20:00|39.21|36.81|39.09|36.69|39.23|36.83|38.98|36.58|0
1719595500000|2024-06-28 17:25:00|39.13|36.73|39.68|37.28|39.68|37.28|39.08|36.68|0
1719595800000|2024-06-28 17:30:00|39.7|37.3|39.9|37.5|39.93|37.53|39.53|37.13|0
1719596100000|2024-06-28 17:35:00|39.88|37.48|39.7|37.3|39.92|37.52|39.67|37.27|0
1719596400000|2024-06-28 17:40:00|39.72|37.32|40|37.6|40.1|37.7|39.67|37.27|0
1719596700000|2024-06-28 17:45:00|40.02|37.62|39.97|37.57|40.07|37.67|39.85|37.45|0
1719597000000|2024-06-28 17:50:00|39.92|37.52|39.95|37.55|40.05|37.65|39.77|37.37|0
1719597300000|2024-06-28 17:55:00|39.97|37.57|39.92|37.52|40.1|37.7|39.89|37.49|0
1719597600000|2024-06-28 18:00:00|39.97|37.57|39.54|37.14|40.12|37.72|39.54|37.14|0
1719597900000|2024-06-28 18:05:00|39.59|37.19|39.62|37.22|39.87|37.47|39.57|37.17|0
1719598200000|2024-06-28 18:10:00|39.59|37.19|39.46|37.06|39.72|37.32|39.45|37.05|0
1719598500000|2024-06-28 18:15:00|39.44|37.04|39.64|37.24|39.66|37.26|39.36|36.96|0
1719598800000|2024-06-28 18:20:00|39.66|37.26|40.49|38.09|40.7|38.3|39.66|37.26|0
1719599100000|2024-06-28 18:25:00|40.47|38.07|40.57|38.17|40.57|38.17|40.04|37.64|0
1719599400000|2024-06-28 18:30:00|40.59|38.19|40.54|38.14|40.7|38.3|40.47|38.07|0
1719599700000|2024-06-28 18:35:00|40.57|38.17|40.64|38.24|40.66|38.26|40.31|37.91|0
1719600000000|2024-06-28 18:40:00|40.67|38.27|40.72|38.32|40.77|38.37|40.36|37.96|0
1719600300000|2024-06-28 18:45:00|40.74|38.34|40.95|38.55|40.97|38.57|40.64|38.24|0
1719600600000|2024-06-28 18:50:00|40.97|38.57|40.79|38.39|40.97|38.57|40.61|38.21|0
1719600900000|2024-06-28 18:55:00|40.77|38.37|40.82|38.42|40.92|38.52|40.69|38.29|0
1719601200000|2024-06-28 19:00:00|40.89|38.49|41.05|38.65|41.15|38.75|40.77|38.37|0
1719601500000|2024-06-28 19:05:00|41.12|38.72|40.97|38.57|41.2|38.8|40.97|38.57|0
1719601800000|2024-06-28 19:10:00|40.94|38.54|41.2|38.8|41.3|38.9|40.94|38.54|0
1719602100000|2024-06-28 19:15:00|41.17|38.77|40.97|38.57|41.28|38.88|40.97|38.57|0
1719602400000|2024-06-28 19:20:00|40.99|38.59|40.94|38.54|41.17|38.77|40.84|38.44|0
1719602700000|2024-06-28 19:25:00|40.91|38.51|40.26|37.86|41.12|38.72|40.13|37.73|0
1719603000000|2024-06-28 19:30:00|40.28|37.88|41.32|38.92|42.21|39.81|40.16|37.76|0
1719603300000|2024-06-28 19:35:00|40.48|38.08|40.76|38.36|41.39|38.99|40.19|37.79|0
1719603600000|2024-06-28 19:40:00|40.87|38.47|40.33|37.93|40.87|38.47|39.88|37.48|0
1719603900000|2024-06-28 19:45:00|40.38|37.98|40.28|37.88|40.56|38.16|40.03|37.63|0
1719604200000|2024-06-28 19:50:00|40.54|38.14|40.71|38.31|40.79|38.39|39.87|37.47|0
1719604500000|2024-06-28 19:55:00|40.61|38.21|41.44|39.04|41.52|39.12|40.43|38.03|0
1719604800000|2024-06-28 20:00:00|41.26|38.86|40.71|38.31|41.26|38.86|40.51|38.11|0
1719605100000|2024-06-28 20:05:00|40.63|38.23|40.15|37.75|40.69|38.29|40.12|37.72|0
1719605400000|2024-06-28 20:10:00|40.12|37.72|40.27|37.87|40.38|37.98|40.07|37.67|0
1719793500000|2024-07-01 00:25:00|40.46|38.06|40.47|38.07|40.48|38.08|40.43|38.03|0
1719793800000|2024-07-01 00:30:00|40.46|38.06|40.38|37.98|40.51|38.11|40.38|37.98|0
1719794100000|2024-07-01 00:35:00|40.4|38|40.35|37.95|40.44|38.04|40.33|37.93|0
1719794400000|2024-07-01 00:40:00|40.38|37.98|40.35|37.95|40.38|37.98|40.34|37.94|0
1719794700000|2024-07-01 00:45:00|40.37|37.97|40.45|38.05|40.5|38.1|40.36|37.96|0
1719795000000|2024-07-01 00:50:00|40.48|38.08|40.46|38.06|40.53|38.13|40.45|38.05|0
1719795300000|2024-07-01 00:55:00|40.45|38.05|40.29|37.89|40.47|38.07|40.29|37.89|0
1719795600000|2024-07-01 01:00:00|40.28|37.88|40.34|37.94|40.4|38|40.28|37.88|0
1719795900000|2024-07-01 01:05:00|40.33|37.93|40.27|37.87|40.33|37.93|40.22|37.82|0
1719796200000|2024-07-01 01:10:00|40.29|37.89|40.29|37.89|40.29|37.89|40.24|37.84|0
1719796500000|2024-07-01 01:15:00|40.32|37.92|40.33|37.93|40.37|37.97|40.29|37.89|0
1719796800000|2024-07-01 01:20:00|40.34|37.94|40.24|37.84|40.34|37.94|40.24|37.84|0
1719797100000|2024-07-01 01:25:00|40.21|37.81|40.34|37.94|40.34|37.94|40.19|37.79|0
1719797400000|2024-07-01 01:30:00|40.31|37.91|40.26|37.86|40.31|37.91|40.18|37.78|0
1719797700000|2024-07-01 01:35:00|40.23|37.83|40.28|37.88|40.31|37.91|40.18|37.78|0
1719798000000|2024-07-01 01:40:00|40.31|37.91|40.26|37.86|40.33|37.93|40.26|37.86|0
1719798300000|2024-07-01 01:45:00|40.23|37.83|40.36|37.96|40.36|37.96|40.21|37.81|0
1719798600000|2024-07-01 01:50:00|40.33|37.93|40.33|37.93|40.36|37.96|40.33|37.93|0
1719798900000|2024-07-01 01:55:00|40.36|37.96|40.2|37.8|40.36|37.96|40.2|37.8|0
1719799200000|2024-07-01 02:00:00|40.23|37.83|40.15|37.75|40.25|37.85|40.1|37.7|0
1719799500000|2024-07-01 02:05:00|40.18|37.78|40.12|37.72|40.23|37.83|40.12|37.72|0
1719799800000|2024-07-01 02:10:00|40.1|37.7|40.15|37.75|40.17|37.77|40.1|37.7|0
1719800100000|2024-07-01 02:15:00|40.12|37.72|40.15|37.75|40.17|37.77|40.12|37.72|0
1719800400000|2024-07-01 02:20:00|40.17|37.77|40.12|37.72|40.2|37.8|40.12|37.72|0
1719800700000|2024-07-01 02:25:00|40.09|37.69|40.12|37.72|40.18|37.78|40.04|37.64|0
1719801000000|2024-07-01 02:30:00|40.09|37.69|40.04|37.64|40.11|37.71|40.02|37.62|0
1719801300000|2024-07-01 02:35:00|40.01|37.61|40.01|37.61|40.04|37.64|40.01|37.61|0
1719801600000|2024-07-01 02:40:00|40.04|37.64|40.04|37.64|40.04|37.64|40.04|37.64|0
1719801900000|2024-07-01 02:45:00|40.03|37.63|40.09|37.69|40.11|37.71|40.03|37.63|0
1719802200000|2024-07-01 02:50:00|40.06|37.66|40.09|37.69|40.09|37.69|40.06|37.66|0
1719802500000|2024-07-01 02:55:00|40.11|37.71|40.16|37.76|40.16|37.76|40.09|37.69|0
1719802800000|2024-07-01 03:00:00|40.13|37.73|40.08|37.68|40.13|37.73|40.08|37.68|0
1719803100000|2024-07-01 03:05:00|40.11|37.71|40.08|37.68|40.11|37.71|40.08|37.68|0
1719803400000|2024-07-01 03:10:00|40.06|37.66|40.05|37.65|40.06|37.66|39.98|37.58|0
1719803700000|2024-07-01 03:15:00|40.08|37.68|40.08|37.68|40.1|37.7|40.05|37.65|0
1719804000000|2024-07-01 03:20:00|40.05|37.65|40.15|37.75|40.15|37.75|40.05|37.65|0
1719804300000|2024-07-01 03:25:00|40.14|37.74|40.13|37.73|40.18|37.78|40.12|37.72|0
1719804600000|2024-07-01 03:30:00|40.11|37.71|40.23|37.83|40.23|37.83|40.11|37.71|0
1719804900000|2024-07-01 03:35:00|40.24|37.84|40.17|37.77|40.28|37.88|40.15|37.75|0
1719805200000|2024-07-01 03:40:00|40.15|37.75|40.15|37.75|40.17|37.77|40.07|37.67|0
1719805500000|2024-07-01 03:45:00|40.12|37.72|40.12|37.72|40.15|37.75|40.1|37.7|0
1719805800000|2024-07-01 03:50:00|40.15|37.75|40.12|37.72|40.15|37.75|40.09|37.69|0
1719806100000|2024-07-01 03:55:00|40.09|37.69|40.14|37.74|40.18|37.78|40.09|37.69|0
1719806400000|2024-07-01 04:00:00|40.17|37.77|40.22|37.82|40.24|37.84|40.17|37.77|0
1719806700000|2024-07-01 04:05:00|40.19|37.79|40.22|37.82|40.27|37.87|40.19|37.79|0
1719807000000|2024-07-01 04:10:00|40.24|37.84|40.17|37.77|40.27|37.87|40.17|37.77|0
1719807300000|2024-07-01 04:15:00|40.16|37.76|40.19|37.79|40.21|37.81|40.16|37.76|0
1719807600000|2024-07-01 04:20:00|40.18|37.78|40.19|37.79|40.19|37.79|40.16|37.76|0
1719807900000|2024-07-01 04:25:00|40.18|37.78|40.26|37.86|40.26|37.86|40.16|37.76|0
1719808200000|2024-07-01 04:30:00|40.24|37.84|40.26|37.86|40.26|37.86|40.21|37.81|0
1719808500000|2024-07-01 04:35:00|40.25|37.85|40.29|37.89|40.34|37.94|40.23|37.83|0
1719808800000|2024-07-01 04:40:00|40.28|37.88|40.33|37.93|40.36|37.96|40.28|37.88|0
1719809100000|2024-07-01 04:45:00|40.36|37.96|40.41|38.01|40.46|38.06|40.31|37.91|0
1719809400000|2024-07-01 04:50:00|40.44|38.04|40.43|38.03|40.46|38.06|40.38|37.98|0
1719809700000|2024-07-01 04:55:00|40.46|38.06|40.38|37.98|40.46|38.06|40.38|37.98|0
1719810000000|2024-07-01 05:00:00|40.41|38.01|40.35|37.95|40.43|38.03|40.35|37.95|0
1719810300000|2024-07-01 05:05:00|40.33|37.93|40.25|37.85|40.35|37.95|40.25|37.85|0
1719810600000|2024-07-01 05:10:00|40.23|37.83|40.2|37.8|40.25|37.85|40.15|37.75|0
1719810900000|2024-07-01 05:15:00|40.22|37.82|40.2|37.8|40.27|37.87|40.2|37.8|0
1719811200000|2024-07-01 05:20:00|40.17|37.77|40.1|37.7|40.22|37.82|40.07|37.67|0
1719811500000|2024-07-01 05:25:00|40.07|37.67|40.04|37.64|40.15|37.75|40.04|37.64|0
1719811800000|2024-07-01 05:30:00|40.02|37.62|40.02|37.62|40.04|37.64|39.97|37.57|0
1719812100000|2024-07-01 05:35:00|40.03|37.63|39.94|37.54|40.04|37.64|39.91|37.51|0
1719812400000|2024-07-01 05:40:00|39.96|37.56|39.94|37.54|39.96|37.56|39.91|37.51|0
1719812700000|2024-07-01 05:45:00|39.96|37.56|39.94|37.54|40.01|37.61|39.94|37.54|0
1719813000000|2024-07-01 05:50:00|39.96|37.56|39.91|37.51|39.99|37.59|39.89|37.49|0
1719813300000|2024-07-01 05:55:00|39.92|37.52|39.88|37.48|39.94|37.54|39.86|37.46|0
1719813600000|2024-07-01 06:00:00|39.86|37.46|39.78|37.38|39.86|37.46|39.73|37.33|0
1719813900000|2024-07-01 06:05:00|39.76|37.36|39.86|37.46|39.86|37.46|39.73|37.33|0
1719814200000|2024-07-01 06:10:00|39.84|37.44|39.83|37.43|39.86|37.46|39.75|37.35|0
1719814500000|2024-07-01 06:15:00|39.8|37.4|39.7|37.3|39.85|37.45|39.7|37.3|0
1719814800000|2024-07-01 06:20:00|39.68|37.28|39.7|37.3|39.78|37.38|39.67|37.27|0
1719815100000|2024-07-01 06:25:00|39.68|37.28|39.75|37.35|39.78|37.38|39.65|37.25|0
1719815400000|2024-07-01 06:30:00|39.77|37.37|39.7|37.3|39.77|37.37|39.65|37.25|0
1719815700000|2024-07-01 06:35:00|39.72|37.32|39.77|37.37|39.77|37.37|39.7|37.3|0
1719816000000|2024-07-01 06:40:00|39.75|37.35|39.9|37.5|39.95|37.55|39.75|37.35|0
1719816300000|2024-07-01 06:45:00|39.87|37.47|39.82|37.42|39.95|37.55|39.82|37.42|0
1719816600000|2024-07-01 06:50:00|39.79|37.39|39.76|37.36|39.83|37.43|39.72|37.32|0
1719816900000|2024-07-01 06:55:00|39.77|37.37|39.84|37.44|39.84|37.44|39.72|37.32|0
1719817200000|2024-07-01 07:00:00|39.77|37.37|39.67|37.27|39.82|37.42|39.62|37.22|0
1719817500000|2024-07-01 07:05:00|39.69|37.29|39.71|37.31|39.89|37.49|39.66|37.26|0
1719817800000|2024-07-01 07:10:00|39.69|37.29|39.71|37.31|39.76|37.36|39.64|37.24|0
1719818100000|2024-07-01 07:15:00|39.69|37.29|39.94|37.54|39.94|37.54|39.69|37.29|0
1719818400000|2024-07-01 07:20:00|39.91|37.51|40.29|37.29|40.29|37.56|39.84|37.17|0
1719818700000|2024-07-01 07:25:00|40.26|37.26|40.46|37.46|40.46|37.46|40.26|37.26|0
1719819000000|2024-07-01 07:30:00|40.49|37.49|40.51|37.51|40.56|37.56|40.36|37.36|0
1719819300000|2024-07-01 07:35:00|40.54|37.54|40.64|37.64|40.71|37.71|40.54|37.54|0
1719819600000|2024-07-01 07:40:00|40.66|37.66|40.87|37.87|40.94|37.94|40.66|37.66|0
1719819900000|2024-07-01 07:45:00|40.89|37.89|40.79|37.79|40.92|37.92|40.61|37.61|0
1719820200000|2024-07-01 07:50:00|40.81|37.81|41.07|38.07|41.15|38.15|40.79|37.79|0
1719820500000|2024-07-01 07:55:00|41.12|38.12|41.5|37.9|41.78|38.2|41.12|37.87|0
1719820800000|2024-07-01 08:00:00|41.47|37.87|41.39|37.79|41.52|37.92|41.24|37.64|0
1719821100000|2024-07-01 08:05:00|41.37|37.77|40.98|37.38|41.37|37.77|40.98|37.38|0
1719821400000|2024-07-01 08:10:00|40.95|37.35|41.18|37.58|41.21|37.61|40.95|37.35|0
1719821700000|2024-07-01 08:15:00|41.17|37.57|40.65|37.65|41.21|37.91|40.63|37.53|0
1719822000000|2024-07-01 08:20:00|40.63|37.63|40.75|37.75|40.78|37.78|40.58|37.58|0
1719822300000|2024-07-01 08:25:00|40.73|37.73|40.65|37.65|40.75|37.75|40.62|37.62|0
1719822600000|2024-07-01 08:30:00|40.62|37.62|40.72|37.72|40.72|37.72|40.45|37.45|0
1719822900000|2024-07-01 08:35:00|40.75|37.75|41.34|38.34|41.34|38.34|40.72|37.72|0
1719823200000|2024-07-01 08:40:00|41.37|38.37|41.47|38.47|41.62|38.62|41.37|38.37|0
1719823500000|2024-07-01 08:45:00|41.44|38.44|41.31|38.31|41.47|38.47|41.08|38.08|0
1719823800000|2024-07-01 08:50:00|41.3|38.3|41.28|38.28|41.34|38.34|41.16|38.16|0
1719824100000|2024-07-01 08:55:00|41.31|38.31|41.49|38.49|41.49|38.49|41.23|38.23|0
1719824400000|2024-07-01 09:00:00|41.46|38.46|41.24|38.84|41.54|38.92|41.19|38.44|0
1719824700000|2024-07-01 09:05:00|41.25|38.85|41.39|38.99|41.5|39.1|41.14|38.74|0
1719825000000|2024-07-01 09:10:00|41.42|39.02|41.52|39.12|41.63|39.23|41.36|38.96|0
1719825300000|2024-07-01 09:15:00|41.5|39.1|41.31|38.91|41.52|39.12|41.21|38.81|0
1719825600000|2024-07-01 09:20:00|41.34|38.94|41.44|39.04|41.44|39.04|41.26|38.86|0
1719825900000|2024-07-01 09:25:00|41.47|39.07|41.47|39.07|41.57|39.17|41.34|38.94|0
1719826200000|2024-07-01 09:30:00|41.48|39.08|41.08|38.68|41.49|39.09|41.08|38.68|0
1719826500000|2024-07-01 09:35:00|41.1|38.7|40.91|38.51|41.18|38.78|40.87|38.47|0
1719826800000|2024-07-01 09:40:00|40.92|38.52|41.05|38.65|41.07|38.67|40.89|38.49|0
1719827100000|2024-07-01 09:45:00|41.07|38.67|41.07|38.67|41.28|38.88|41.02|38.62|0
1719827400000|2024-07-01 09:50:00|41.09|38.69|40.97|38.57|41.14|38.74|40.97|38.57|0
1719827700000|2024-07-01 09:55:00|40.99|38.59|40.91|38.51|41.02|38.62|40.84|38.44|0
1719828000000|2024-07-01 10:00:00|40.89|38.49|40.71|38.31|40.91|38.51|40.68|38.28|0
1719828300000|2024-07-01 10:05:00|40.73|38.33|40.71|38.31|40.81|38.41|40.66|38.26|0
1719828600000|2024-07-01 10:10:00|40.72|38.32|40.76|38.36|40.81|38.41|40.68|38.28|0
1719828900000|2024-07-01 10:15:00|40.73|38.33|40.88|38.48|40.91|38.51|40.73|38.33|0
1719829200000|2024-07-01 10:20:00|40.91|38.51|40.78|38.38|40.96|38.56|40.68|38.28|0
1719829500000|2024-07-01 10:25:00|40.8|38.4|40.87|38.47|40.96|38.56|40.8|38.4|0
1719829800000|2024-07-01 10:30:00|40.88|38.48|40.98|38.58|40.98|38.58|40.88|38.48|0
1719830100000|2024-07-01 10:35:00|40.96|38.56|40.98|38.58|41.06|38.66|40.95|38.55|0
1719830400000|2024-07-01 10:40:00|41.01|38.61|40.8|38.4|41.01|38.61|40.77|38.37|0
1719830700000|2024-07-01 10:45:00|40.82|38.42|40.75|38.35|40.85|38.45|40.72|38.32|0
1719831000000|2024-07-01 10:50:00|40.72|38.32|40.51|38.11|40.75|38.35|40.51|38.11|0
1719831300000|2024-07-01 10:55:00|40.54|38.14|40.54|38.14|40.59|38.19|40.46|38.06|0
1719831600000|2024-07-01 11:00:00|40.56|38.16|40.59|38.19|40.61|38.21|40.49|38.09|0
1719831900000|2024-07-01 11:05:00|40.61|38.21|40.51|38.11|40.61|38.21|40.43|38.03|0
1719832200000|2024-07-01 11:10:00|40.48|38.08|40.36|37.96|40.51|38.11|40.3|37.9|0
1719832500000|2024-07-01 11:15:00|40.33|37.93|40.23|37.83|40.35|37.95|40.2|37.8|0
1719832800000|2024-07-01 11:20:00|40.28|37.88|40.28|37.88|40.38|37.98|40.28|37.88|0
1719833100000|2024-07-01 11:25:00|40.25|37.85|40.38|37.98|40.38|37.98|40.25|37.85|0
1719833400000|2024-07-01 11:30:00|40.35|37.95|40.22|37.82|40.38|37.98|40.2|37.8|0
1719833700000|2024-07-01 11:35:00|40.25|37.85|40.12|37.72|40.25|37.85|40.04|37.64|0
1719834000000|2024-07-01 11:40:00|40.09|37.69|40.19|37.79|40.3|37.9|40.07|37.67|0
1719834300000|2024-07-01 11:45:00|40.22|37.82|40.22|37.82|40.27|37.87|40.17|37.77|0
1719834600000|2024-07-01 11:50:00|40.24|37.84|40.22|37.82|40.24|37.84|40.09|37.69|0
1719834900000|2024-07-01 11:55:00|40.19|37.79|40.11|37.71|40.19|37.79|40.06|37.66|0
1719835200000|2024-07-01 12:00:00|40.14|37.74|40.04|37.64|40.16|37.76|40.04|37.64|0
1719835500000|2024-07-01 12:05:00|40.01|37.61|40.16|37.76|40.16|37.76|39.89|37.49|0
1719835800000|2024-07-01 12:10:00|40.14|37.74|40.21|37.81|40.29|37.89|40.14|37.74|0
1719836100000|2024-07-01 12:15:00|40.24|37.84|40.11|37.71|40.26|37.86|40.08|37.68|0
1719836400000|2024-07-01 12:20:00|40.1|37.7|39.98|37.58|40.18|37.78|39.96|37.56|0
1719836700000|2024-07-01 12:25:00|40.01|37.61|40.13|37.73|40.13|37.73|39.96|37.56|0
1719837000000|2024-07-01 12:30:00|40.16|37.76|40.13|37.73|40.23|37.83|40.05|37.65|0
1719837300000|2024-07-01 12:35:00|40.1|37.7|40.41|38.01|40.43|38.03|40.05|37.65|0
1719837600000|2024-07-01 12:40:00|40.43|38.03|40.46|38.06|40.61|38.21|40.38|37.98|0
1719837900000|2024-07-01 12:45:00|40.48|38.08|40.46|38.06|40.51|38.11|40.3|37.9|0
1719838200000|2024-07-01 12:50:00|40.43|38.03|40.2|37.8|40.46|38.06|40.18|37.78|0
1719838500000|2024-07-01 12:55:00|40.23|37.83|40.22|37.82|40.23|37.83|40.07|37.67|0
1719838800000|2024-07-01 13:00:00|40.2|37.8|40.12|37.72|40.2|37.8|40.02|37.62|0
1719839100000|2024-07-01 13:05:00|40.1|37.7|40.48|38.08|40.5|38.1|40.1|37.7|0
1719839400000|2024-07-01 13:10:00|40.45|38.05|40.65|38.25|40.66|38.26|40.43|38.03|0
1719839700000|2024-07-01 13:15:00|40.68|38.28|40.55|38.15|40.81|38.41|40.53|38.13|0
1719840000000|2024-07-01 13:20:00|40.53|38.13|40.5|38.1|40.55|38.15|40.4|38|0
1719840300000|2024-07-01 13:25:00|40.52|38.12|39.94|37.54|40.57|38.17|39.91|37.51|0
1719840600000|2024-07-01 13:30:00|39.91|37.51|40.06|37.66|40.34|37.94|39.71|37.31|0
1719840900000|2024-07-01 13:35:00|40.04|37.64|40.16|37.76|40.29|37.89|39.94|37.54|0
1719841200000|2024-07-01 13:40:00|40.24|37.84|40.52|38.12|40.6|38.2|40.14|37.74|0
1719841500000|2024-07-01 13:45:00|40.54|38.14|41.21|38.81|41.26|38.86|40.44|38.04|0
1719841800000|2024-07-01 13:50:00|41.24|38.84|41.24|38.84|41.55|39.15|41.11|38.71|0
1719842100000|2024-07-01 13:55:00|41.26|38.86|40.91|38.51|41.29|38.89|40.68|38.28|0
1719842400000|2024-07-01 14:00:00|40.45|38.05|40.67|38.27|40.82|38.42|40.18|37.78|0
1719842700000|2024-07-01 14:05:00|40.64|38.24|40.85|38.45|40.85|38.45|40.46|38.06|0
1719843000000|2024-07-01 14:10:00|40.82|38.42|42.48|40.08|42.52|40.12|40.82|38.42|0
1719843300000|2024-07-01 14:15:00|42.45|40.05|40.99|38.59|42.64|40.24|40.85|38.45|0
1719843600000|2024-07-01 14:20:00|40.95|38.55|40.95|38.55|41.42|39.02|40.69|38.29|0
1719843900000|2024-07-01 14:25:00|40.92|38.52|40.84|38.44|41.1|38.7|40.69|38.29|0
1719844200000|2024-07-01 14:30:00|40.77|38.37|41.44|39.04|41.44|39.04|40.72|38.32|0
1719844500000|2024-07-01 14:35:00|41.6|39.2|41.84|39.44|41.84|39.44|41.08|38.68|0
1719844800000|2024-07-01 14:40:00|41.86|39.46|41.78|39.38|42.39|39.99|41.65|39.25|0
1719845100000|2024-07-01 14:45:00|41.75|39.35|42.31|39.91|42.31|39.91|41.68|39.28|0
1719845400000|2024-07-01 14:50:00|42.26|39.86|42.55|40.15|42.55|40.15|41.75|39.35|0
1719845700000|2024-07-01 14:55:00|42.47|40.07|41.87|39.47|42.71|40.31|41.65|39.25|0
1719846000000|2024-07-01 15:00:00|41.86|39.46|41.93|39.53|42.36|39.96|41.83|39.43|0
1719846300000|2024-07-01 15:05:00|41.96|39.56|41.85|39.45|42.2|39.8|41.54|39.14|0
1719846600000|2024-07-01 15:10:00|41.83|39.43|41.27|38.87|41.96|39.56|41.25|38.85|0
1719846900000|2024-07-01 15:15:00|41.3|38.9|41.43|39.03|41.53|39.13|41.25|38.85|0
1719847200000|2024-07-01 15:20:00|41.44|39.04|41.64|39.24|41.8|39.4|41.32|38.92|0
1719847500000|2024-07-01 15:25:00|41.61|39.21|40.91|38.51|41.61|39.21|40.91|38.51|0
1719847800000|2024-07-01 15:30:00|40.96|38.56|40.79|38.39|41.77|39.37|40.79|38.39|0
1719848100000|2024-07-01 15:35:00|40.82|38.42|41.1|38.7|41.28|38.88|40.71|38.31|0
1719848400000|2024-07-01 15:40:00|41.13|38.73|41.28|38.88|41.28|38.88|40.79|38.39|0
1719848700000|2024-07-01 15:45:00|41.26|38.86|40.92|38.52|41.26|38.86|40.81|38.41|0
1719849000000|2024-07-01 15:50:00|40.94|38.54|40.71|38.31|40.94|38.54|40.68|38.28|0
1719849300000|2024-07-01 15:55:00|40.68|38.28|40.45|38.05|40.99|38.59|40.45|38.05|0
1719849600000|2024-07-01 16:00:00|40.47|38.07|40.86|38.46|40.99|38.59|40.47|38.07|0
1719849900000|2024-07-01 16:05:00|40.89|38.49|40.01|37.61|40.89|38.49|40.01|37.61|0
1719850200000|2024-07-01 16:10:00|39.99|37.59|39.88|37.48|40.29|37.89|39.86|37.46|0
1719850500000|2024-07-01 16:15:00|39.93|37.53|39.78|37.38|40.51|38.11|39.75|37.35|0
1719850800000|2024-07-01 16:20:00|39.73|37.33|39.73|37.33|39.83|37.43|39.58|37.18|0
1719851100000|2024-07-01 16:25:00|39.75|37.35|39.52|37.12|39.83|37.43|39.52|37.12|0
1719851400000|2024-07-01 16:30:00|39.55|37.15|39.77|37.37|39.77|37.37|39.52|37.12|0
1719851700000|2024-07-01 16:35:00|39.75|37.35|39.55|37.15|39.75|37.35|39.47|37.07|0
1719852000000|2024-07-01 16:40:00|39.52|37.12|39.49|37.09|39.67|37.27|39.47|37.07|0
1719852300000|2024-07-01 16:45:00|39.52|37.12|39.69|37.29|39.69|37.29|39.39|36.99|0
1719852600000|2024-07-01 16:50:00|39.67|37.27|39.74|37.34|39.82|37.42|39.59|37.19|0
1719852900000|2024-07-01 16:55:00|39.77|37.37|39.72|37.32|39.92|37.52|39.64|37.24|0
1719853200000|2024-07-01 17:00:00|39.74|37.34|39.97|37.57|40.02|37.62|39.59|37.19|0
1719853500000|2024-07-01 17:05:00|39.98|37.58|39.87|37.47|40.05|37.65|39.69|37.29|0
1719853800000|2024-07-01 17:10:00|39.89|37.49|39.74|37.34|39.92|37.52|39.56|37.16|0
1719854100000|2024-07-01 17:15:00|39.76|37.36|39.61|37.21|39.86|37.46|39.61|37.21|0
1719854400000|2024-07-01 17:20:00|39.64|37.24|39.98|37.58|40.14|37.74|39.61|37.21|0
1719854700000|2024-07-01 17:25:00|39.89|37.49|39.68|37.28|39.89|37.49|39.48|37.08|0
1719855000000|2024-07-01 17:30:00|39.71|37.31|39.73|37.33|39.83|37.43|39.68|37.28|0
1719855300000|2024-07-01 17:35:00|39.76|37.36|39.69|37.29|39.78|37.38|39.51|37.11|0
1719855600000|2024-07-01 17:40:00|39.71|37.31|39.55|37.15|39.73|37.33|39.48|37.08|0
1719855900000|2024-07-01 17:45:00|39.6|37.2|39.8|37.4|39.8|37.4|39.5|37.1|0
1719856200000|2024-07-01 17:50:00|39.83|37.43|39.7|37.3|39.88|37.48|39.6|37.2|0
1719856500000|2024-07-01 17:55:00|39.75|37.35|38.79|36.39|39.9|37.5|37.81|35.41|0
1719856800000|2024-07-01 18:00:00|38.81|36.41|38.91|36.51|39.16|36.76|38.79|36.39|0
1719857100000|2024-07-01 18:05:00|38.94|36.54|38.68|36.28|38.94|36.54|38.59|36.19|0
1719857400000|2024-07-01 18:10:00|38.71|36.31|38.34|35.94|38.76|36.36|38.29|35.89|0
1719857700000|2024-07-01 18:15:00|38.31|35.91|38.09|35.69|38.31|35.91|38.04|35.64|0
1719858000000|2024-07-01 18:20:00|38.06|35.66|38.38|35.98|38.46|36.06|38.06|35.66|0
1719858300000|2024-07-01 18:25:00|38.43|36.03|38.88|36.48|38.9|36.5|38.36|35.96|0
1719858600000|2024-07-01 18:30:00|38.9|36.5|38.83|36.43|39.23|36.83|38.83|36.43|0
1719858900000|2024-07-01 18:35:00|38.88|36.48|38.8|36.4|39|36.6|38.78|36.38|0
1719859200000|2024-07-01 18:40:00|38.81|36.41|38.75|36.35|38.93|36.53|38.75|36.35|0
1719859500000|2024-07-01 18:45:00|38.78|36.38|39.02|36.62|39.13|36.73|38.73|36.33|0
1719859800000|2024-07-01 18:50:00|38.97|36.57|38.8|36.4|39.12|36.72|38.8|36.4|0
1719860100000|2024-07-01 18:55:00|38.82|36.42|38.92|36.52|39.02|36.62|38.82|36.42|0
1719860400000|2024-07-01 19:00:00|38.95|36.55|39.02|36.62|39.17|36.77|38.92|36.52|0
1719860700000|2024-07-01 19:05:00|39|36.6|38.48|36.08|39|36.6|38.41|36.01|0
1719861000000|2024-07-01 19:10:00|38.51|36.11|38.33|35.93|38.53|36.13|37.79|35.39|0
1719861300000|2024-07-01 19:15:00|38.36|35.96|38.48|36.08|38.58|36.18|38.36|35.96|0
1719861600000|2024-07-01 19:20:00|38.46|36.06|38.68|36.28|38.73|36.33|38.43|36.03|0
1719861900000|2024-07-01 19:25:00|38.7|36.3|39.03|36.63|39.53|37.13|38.7|36.3|0
1719862200000|2024-07-01 19:30:00|39.05|36.65|38.48|36.08|39.08|36.68|38.45|36.05|0
1719862500000|2024-07-01 19:35:00|38.45|36.05|38.62|36.22|38.8|36.4|38.38|35.98|0
1719862800000|2024-07-01 19:40:00|38.6|36.2|38.62|36.22|38.72|36.32|38.47|36.07|0
1719863100000|2024-07-01 19:45:00|38.65|36.25|38.6|36.2|38.75|36.35|38.47|36.07|0
1719863400000|2024-07-01 19:50:00|38.57|36.17|37.88|35.48|38.57|36.17|37.85|35.45|0
1719863700000|2024-07-01 19:55:00|37.85|35.45|38.15|35.75|38.15|35.75|37.51|35.11|0
1719864000000|2024-07-01 20:00:00|38|35.6|38.02|35.62|38.2|35.8|37.93|35.53|0
1719864300000|2024-07-01 20:05:00|38|35.6|38.05|35.65|38.12|35.72|37.95|35.55|0
1719864600000|2024-07-01 20:10:00|38.02|35.62|38.22|35.82|38.22|35.82|38.02|35.62|0
1719864900000|2024-07-01 20:15:00|38.19|35.79|38.17|35.77|38.27|35.87|38.16|35.76|0
1719865200000|2024-07-01 20:20:00|38.14|35.74|38.17|35.77|38.17|35.77|38.12|35.72|0
1719865500000|2024-07-01 20:25:00|38.18|35.78|38.16|35.76|38.19|35.79|38.14|35.74|0
1719865800000|2024-07-01 20:30:00|38.21|35.81|38.16|35.76|38.21|35.81|38.16|35.76|0
1719866100000|2024-07-01 20:35:00|38.19|35.79|38.5|36.1|38.55|36.15|36.86|34.46|0
1719866400000|2024-07-01 20:40:00|38.52|36.12|38.52|36.12|38.52|36.12|38.5|36.1|0
1719866700000|2024-07-01 20:45:00|38.54|36.14|38.49|36.09|38.57|36.17|38.44|36.04|0
1719867000000|2024-07-01 20:50:00|38.52|36.12|38.49|36.09|38.52|36.12|38.47|36.07|0
1719867300000|2024-07-01 20:55:00|38.52|36.12|38.53|36.13|38.54|36.14|38.47|36.07|0
1719867600000|2024-07-01 21:00:00|38.51|36.11|38.56|36.16|38.56|36.16|38.5|36.1|0
1719867900000|2024-07-01 21:05:00|38.51|36.11|38.55|36.15|38.56|36.16|38.51|36.11|0
1719868200000|2024-07-01 21:10:00|38.57|36.17|38.56|36.16|38.57|36.17|38.55|36.15|0
1719868500000|2024-07-01 21:15:00|38.55|36.15|38.54|36.14|38.55|36.15|38.53|36.13|0
1719868800000|2024-07-01 21:20:00|38.53|36.13|38.53|36.13|38.53|36.13|38.49|36.09|0
1719869100000|2024-07-01 21:25:00|38.55|36.15|38.55|36.15|38.55|36.15|38.51|36.11|0
1719869400000|2024-07-01 21:30:00|38.54|36.14|38.52|36.12|38.55|36.15|38.52|36.12|0
1719869700000|2024-07-01 21:35:00|38.54|36.14|38.54|36.14|38.54|36.14|38.54|36.14|0
1719870000000|2024-07-01 21:40:00|38.53|36.13|38.53|36.13|38.53|36.13|38.53|36.13|0
1719870300000|2024-07-01 21:45:00|38.54|36.14|38.52|36.12|38.54|36.14|38.52|36.12|0
1719870600000|2024-07-01 21:50:00|38.47|36.07|38.46|36.06|38.49|36.09|38.42|36.02|0
1719870900000|2024-07-01 21:55:00|38.47|36.07|38.44|36.04|38.48|36.08|38.43|36.03|0
1719871200000|2024-07-01 22:00:00|38.49|36.09|38.28|35.88|38.54|36.14|38.28|35.88|0
1719871500000|2024-07-01 22:05:00|38.26|35.86|38.29|35.89|38.32|35.92|38.23|35.83|0
1719871800000|2024-07-01 22:10:00|38.27|35.87|38.32|35.92|38.35|35.95|38.27|35.87|0
1719872100000|2024-07-01 22:15:00|38.3|35.9|38.42|36.02|38.45|36.05|38.3|35.9|0
1719872400000|2024-07-01 22:20:00|38.43|36.03|38.42|36.02|38.44|36.04|38.42|36.02|0
1719872700000|2024-07-01 22:25:00|38.43|36.03|38.47|36.07|38.49|36.09|38.42|36.02|0
1719873000000|2024-07-01 22:30:00|38.49|36.09|38.49|36.09|38.52|36.12|38.47|36.07|0
1719873300000|2024-07-01 22:35:00|38.47|36.07|38.51|36.11|38.52|36.12|38.47|36.07|0
1719873600000|2024-07-01 22:40:00|38.54|36.14|38.46|36.06|38.54|36.14|38.46|36.06|0
1719873900000|2024-07-01 22:45:00|38.49|36.09|38.51|36.11|38.51|36.11|38.46|36.06|0
1719874200000|2024-07-01 22:50:00|38.54|36.14|38.68|36.28|38.71|36.31|38.54|36.14|0
1719874500000|2024-07-01 22:55:00|38.66|36.26|38.68|36.28|38.71|36.31|38.66|36.26|0
1719874800000|2024-07-01 23:00:00|38.66|36.26|38.71|36.31|38.73|36.33|38.65|36.25|0
1719875100000|2024-07-01 23:05:00|38.73|36.33|38.7|36.3|38.73|36.33|38.69|36.29|0
1719875400000|2024-07-01 23:10:00|38.73|36.33|38.88|36.48|38.9|36.5|38.73|36.33|0
1719875700000|2024-07-01 23:15:00|38.85|36.45|38.73|36.33|38.88|36.48|38.73|36.33|0
1719876000000|2024-07-01 23:20:00|38.7|36.3|38.73|36.33|38.75|36.35|38.68|36.28|0
1719876300000|2024-07-01 23:25:00|38.7|36.3|38.75|36.35|38.75|36.35|38.7|36.3|0
1719876600000|2024-07-01 23:30:00|38.77|36.37|38.79|36.39|38.87|36.47|38.77|36.37|0
1719876900000|2024-07-01 23:35:00|38.77|36.37|38.97|36.57|38.97|36.57|38.77|36.37|0
1719877200000|2024-07-01 23:40:00|38.95|36.55|38.9|36.5|38.95|36.55|38.9|36.5|0
1719877500000|2024-07-01 23:45:00|38.87|36.47|38.89|36.49|38.95|36.55|38.87|36.47|0
1719877800000|2024-07-01 23:50:00|38.87|36.47|38.79|36.39|38.89|36.49|38.78|36.38|0
1719878100000|2024-07-01 23:55:00|38.82|36.42|38.79|36.39|38.82|36.42|38.79|36.39|0
1719878400000|2024-07-02 00:00:00|38.77|36.37|38.74|36.34|38.79|36.39|38.69|36.29|0
1719878700000|2024-07-02 00:05:00|38.76|36.36|38.84|36.44|38.84|36.44|38.74|36.34|0
1719879000000|2024-07-02 00:10:00|38.86|36.46|38.86|36.46|38.91|36.51|38.79|36.39|0
1719879300000|2024-07-02 00:15:00|38.89|36.49|39.23|36.83|39.34|36.94|38.86|36.46|0
1719879600000|2024-07-02 00:20:00|39.21|36.81|39.24|36.84|39.41|37.01|39.14|36.74|0
1719879900000|2024-07-02 00:25:00|39.26|36.86|39.84|37.44|39.99|37.59|39.21|36.81|0
1719880200000|2024-07-02 00:30:00|39.86|37.46|39.99|37.59|39.99|37.59|39.81|37.41|0
1719880500000|2024-07-02 00:35:00|39.96|37.56|39.96|37.56|39.99|37.59|39.89|37.49|0
1719880800000|2024-07-02 00:40:00|39.94|37.54|39.96|37.56|40.09|37.69|39.91|37.51|0
1719881100000|2024-07-02 00:45:00|39.99|37.59|39.81|37.41|40|37.6|39.78|37.38|0
1719881400000|2024-07-02 00:50:00|39.78|37.38|39.88|37.48|40.01|37.61|39.78|37.38|0
1719881700000|2024-07-02 00:55:00|39.86|37.46|39.78|37.38|39.91|37.51|39.73|37.33|0
1719882000000|2024-07-02 01:00:00|39.75|37.35|39.8|37.4|39.85|37.45|39.73|37.33|0
1719882300000|2024-07-02 01:05:00|39.79|37.39|39.78|37.38|39.88|37.48|39.78|37.38|0
1719882600000|2024-07-02 01:10:00|39.8|37.4|39.8|37.4|39.85|37.45|39.73|37.33|0
1719882900000|2024-07-02 01:15:00|39.83|37.43|39.72|37.32|39.88|37.48|39.72|37.32|0
1719883200000|2024-07-02 01:20:00|39.74|37.34|39.77|37.37|39.85|37.45|39.72|37.32|0
1719883500000|2024-07-02 01:25:00|39.76|37.36|39.75|37.35|39.82|37.42|39.72|37.32|0
1719883800000|2024-07-02 01:30:00|39.72|37.32|39.67|37.27|39.72|37.32|39.64|37.24|0
1719884100000|2024-07-02 01:35:00|39.69|37.29|39.69|37.29|39.77|37.37|39.64|37.24|0
1719884400000|2024-07-02 01:40:00|39.68|37.28|39.64|37.24|39.69|37.29|39.62|37.22|0
1719884700000|2024-07-02 01:45:00|39.65|37.25|39.59|37.19|39.67|37.27|39.56|37.16|0
1719885000000|2024-07-02 01:50:00|39.58|37.18|39.71|37.31|39.71|37.31|39.56|37.16|0
1719885300000|2024-07-02 01:55:00|39.74|37.34|39.71|37.31|39.81|37.41|39.69|37.29|0
1719885600000|2024-07-02 02:00:00|39.74|37.34|39.66|37.26|39.76|37.36|39.64|37.24|0
1719885900000|2024-07-02 02:05:00|39.65|37.25|39.71|37.31|39.74|37.34|39.65|37.25|0
1719886200000|2024-07-02 02:10:00|39.7|37.3|39.63|37.23|39.73|37.33|39.58|37.18|0
1719886500000|2024-07-02 02:15:00|39.66|37.26|39.66|37.26|39.73|37.33|39.66|37.26|0
1719886800000|2024-07-02 02:20:00|39.63|37.23|39.73|37.33|39.73|37.33|39.63|37.23|0
1719887100000|2024-07-02 02:25:00|39.76|37.36|39.91|37.51|39.91|37.51|39.73|37.33|0
1719887400000|2024-07-02 02:30:00|39.93|37.53|40.06|37.66|40.06|37.66|39.93|37.53|0
1719887700000|2024-07-02 02:35:00|40.09|37.69|40.03|37.63|40.14|37.74|40.03|37.63|0
1719888000000|2024-07-02 02:40:00|40.01|37.61|40.11|37.71|40.14|37.74|40.01|37.61|0
1719888300000|2024-07-02 02:45:00|40.08|37.68|40.21|37.81|40.24|37.84|40.06|37.66|0
1719888600000|2024-07-02 02:50:00|40.22|37.82|40.11|37.71|40.24|37.84|40.11|37.71|0
1719888900000|2024-07-02 02:55:00|40.08|37.68|40.05|37.65|40.11|37.71|40.04|37.64|0
1719889200000|2024-07-02 03:00:00|40.04|37.64|40.05|37.65|40.05|37.65|40|37.6|0
1719889500000|2024-07-02 03:05:00|40.08|37.68|40.26|37.86|40.26|37.86|40.03|37.63|0
1719889800000|2024-07-02 03:10:00|40.23|37.83|40.18|37.78|40.26|37.86|40.15|37.75|0
1719890100000|2024-07-02 03:15:00|40.17|37.77|40.23|37.83|40.25|37.85|40.13|37.73|0
1719890400000|2024-07-02 03:20:00|40.25|37.85|40.16|37.76|40.28|37.88|40.15|37.75|0
1719890700000|2024-07-02 03:25:00|40.15|37.75|40.17|37.77|40.17|37.77|40.12|37.72|0
1719891000000|2024-07-02 03:30:00|40.15|37.75|40.12|37.72|40.2|37.8|40.1|37.7|0
1719891300000|2024-07-02 03:35:00|40.09|37.69|40.07|37.67|40.09|37.69|40.04|37.64|0
1719891600000|2024-07-02 03:40:00|40.06|37.66|40.07|37.67|40.09|37.69|40.04|37.64|0
1719891900000|2024-07-02 03:45:00|40.09|37.69|40.17|37.77|40.17|37.77|40.09|37.69|0
1719892200000|2024-07-02 03:50:00|40.16|37.76|40.01|37.61|40.16|37.76|40.01|37.61|0
1719892500000|2024-07-02 03:55:00|39.99|37.59|40.01|37.61|40.06|37.66|39.99|37.59|0
1719892800000|2024-07-02 04:00:00|39.99|37.59|39.98|37.58|40.01|37.61|39.96|37.56|0
1719893100000|2024-07-02 04:05:00|39.96|37.56|40.01|37.61|40.06|37.66|39.96|37.56|0
1719893400000|2024-07-02 04:10:00|39.98|37.58|39.96|37.56|40.03|37.63|39.93|37.53|0
1719893700000|2024-07-02 04:15:00|39.98|37.58|39.93|37.53|39.98|37.58|39.93|37.53|0
1719894000000|2024-07-02 04:20:00|39.9|37.5|39.93|37.53|39.93|37.53|39.88|37.48|0
1719894300000|2024-07-02 04:25:00|39.9|37.5|39.88|37.48|39.93|37.53|39.85|37.45|0
1719894600000|2024-07-02 04:30:00|39.85|37.45|39.79|37.39|39.88|37.48|39.77|37.37|0
1719894900000|2024-07-02 04:35:00|39.8|37.4|39.82|37.42|39.82|37.42|39.77|37.37|0
1719895200000|2024-07-02 04:40:00|39.81|37.41|39.9|37.5|39.9|37.5|39.8|37.4|0
1719895500000|2024-07-02 04:45:00|39.87|37.47|39.9|37.5|39.94|37.54|39.87|37.47|0
1719895800000|2024-07-02 04:50:00|39.92|37.52|39.89|37.49|39.92|37.52|39.89|37.49|0
1719896100000|2024-07-02 04:55:00|39.87|37.47|39.87|37.47|39.92|37.52|39.87|37.47|0
1719896400000|2024-07-02 05:00:00|39.89|37.49|39.89|37.49|39.92|37.52|39.89|37.49|0
1719896700000|2024-07-02 05:05:00|39.92|37.52|39.94|37.54|39.94|37.54|39.92|37.52|0
1719897000000|2024-07-02 05:10:00|39.92|37.52|39.89|37.49|39.97|37.57|39.86|37.46|0
1719897300000|2024-07-02 05:15:00|39.88|37.48|39.91|37.51|39.93|37.53|39.84|37.44|0
1719897600000|2024-07-02 05:20:00|39.89|37.49|39.91|37.51|39.91|37.51|39.86|37.46|0
1719897900000|2024-07-02 05:25:00|39.9|37.5|39.73|37.33|39.9|37.5|39.71|37.31|0
1719898200000|2024-07-02 05:30:00|39.71|37.31|39.65|37.25|39.76|37.36|39.65|37.25|0
1719898500000|2024-07-02 05:35:00|39.63|37.23|39.65|37.25|39.7|37.3|39.62|37.22|0
1719898800000|2024-07-02 05:40:00|39.63|37.23|39.42|37.02|39.63|37.23|39.4|37|0
1719899100000|2024-07-02 05:45:00|39.4|37|39.47|37.07|39.52|37.12|39.4|37|0
1719899400000|2024-07-02 05:50:00|39.45|37.05|39.62|37.22|39.76|37.36|39.4|37|0
1719899700000|2024-07-02 05:55:00|39.59|37.19|39.62|37.22|39.67|37.27|39.58|37.18|0
1719900000000|2024-07-02 06:00:00|39.6|37.2|39.69|37.29|39.74|37.34|39.49|37.09|0
1719900300000|2024-07-02 06:05:00|39.72|37.32|39.71|37.31|39.77|37.37|39.66|37.26|0
1719900600000|2024-07-02 06:10:00|39.73|37.33|39.84|37.44|39.84|37.44|39.69|37.29|0
1719900900000|2024-07-02 06:15:00|39.81|37.41|39.95|37.55|40.04|37.64|39.81|37.41|0
1719901200000|2024-07-02 06:20:00|39.94|37.54|39.84|37.44|39.94|37.54|39.84|37.44|0
1719901500000|2024-07-02 06:25:00|39.86|37.46|39.12|36.72|39.86|37.46|39.12|36.72|0
1719901800000|2024-07-02 06:30:00|39.15|36.75|39.38|36.98|39.38|36.98|39.15|36.75|0
1719902100000|2024-07-02 06:35:00|39.4|37|39.35|36.95|39.45|37.05|39.32|36.92|0
1719902400000|2024-07-02 06:40:00|39.32|36.92|39.3|36.9|39.45|37.05|39.3|36.9|0
1719902700000|2024-07-02 06:45:00|39.22|36.82|39.35|36.95|39.37|36.97|39.17|36.77|0
1719903000000|2024-07-02 06:50:00|39.37|36.97|39.42|37.02|39.5|37.1|39.37|36.97|0
1719903300000|2024-07-02 06:55:00|39.45|37.05|39.47|37.07|39.57|37.17|39.44|37.04|0
1719903600000|2024-07-02 07:00:00|39.44|37.04|39.72|37.32|40.06|37.66|39.44|37.04|0
1719903900000|2024-07-02 07:05:00|39.7|37.3|39.93|37.53|39.95|37.55|39.62|37.22|0
1719904200000|2024-07-02 07:10:00|39.9|37.5|40.08|37.68|40.16|37.76|39.77|37.37|0
1719904500000|2024-07-02 07:15:00|40.05|37.65|40.08|37.68|40.26|37.86|40.03|37.63|0
1719904800000|2024-07-02 07:20:00|40.1|37.7|40.18|37.78|40.28|37.88|40|37.6|0
1719905100000|2024-07-02 07:25:00|40.17|37.77|40.28|37.88|40.36|37.96|40.1|37.7|0
1719905400000|2024-07-02 07:30:00|40.26|37.86|40.25|37.85|40.35|37.95|40.15|37.75|0
1719905700000|2024-07-02 07:35:00|40.23|37.83|40.46|38.06|40.46|38.06|40.18|37.78|0
1719906000000|2024-07-02 07:40:00|40.49|38.09|40.64|38.24|40.72|38.32|40.38|37.98|0
1719906300000|2024-07-02 07:45:00|40.6|38.2|40.43|38.03|40.73|38.33|40.43|38.03|0
1719906600000|2024-07-02 07:50:00|40.45|38.05|40.35|37.95|40.45|38.05|40.25|37.85|0
1719906900000|2024-07-02 07:55:00|40.38|37.98|40.11|37.71|40.38|37.98|40.06|37.66|0
1719907200000|2024-07-02 08:00:00|40.13|37.73|40.35|37.95|40.38|37.98|40.02|37.62|0
1719907500000|2024-07-02 08:05:00|40.32|37.92|40.19|37.79|40.38|37.98|40.09|37.69|0
1719907800000|2024-07-02 08:10:00|40.22|37.82|40.11|37.71|40.27|37.87|40.04|37.64|0
1719908100000|2024-07-02 08:15:00|40.14|37.74|40.06|37.66|40.27|37.87|39.96|37.56|0
1719908400000|2024-07-02 08:20:00|40.04|37.64|40.33|37.93|40.34|37.94|40|37.6|0
1719908700000|2024-07-02 08:25:00|40.34|37.94|40.52|38.12|40.58|38.18|40.34|37.94|0
1719909000000|2024-07-02 08:30:00|40.55|38.15|40.32|37.92|40.79|38.39|40.32|37.92|0
1719909300000|2024-07-02 08:35:00|40.34|37.94|40.5|38.1|40.54|38.14|40.29|37.89|0
1719909600000|2024-07-02 08:40:00|40.52|38.12|40.6|38.2|40.63|38.23|40.44|38.04|0
1719909900000|2024-07-02 08:45:00|40.57|38.17|40.48|38.08|40.6|38.2|40.42|38.02|0
1719910200000|2024-07-02 08:50:00|40.47|38.07|40.25|37.85|40.55|38.15|40.18|37.78|0
1719910500000|2024-07-02 08:55:00|40.26|37.86|40.09|37.69|40.28|37.88|39.34|36.94|0
1719910800000|2024-07-02 09:00:00|40.08|37.68|40.03|37.63|40.18|37.78|40.03|37.63|0
1719911100000|2024-07-02 09:05:00|40|37.6|39.84|37.44|40.1|37.7|39.84|37.44|0
1719911400000|2024-07-02 09:10:00|39.83|37.43|40|37.6|40.07|37.67|39.83|37.43|0
1719911700000|2024-07-02 09:15:00|39.97|37.57|40.05|37.65|40.07|37.67|39.89|37.49|0
1719912000000|2024-07-02 09:20:00|40.07|37.67|40.43|38.03|40.46|38.06|40.05|37.65|0
1719912300000|2024-07-02 09:25:00|40.46|38.06|40.15|37.75|40.51|38.11|40.15|37.75|0
1719912600000|2024-07-02 09:30:00|40.17|37.77|40.43|38.03|40.46|38.06|40.17|37.77|0
1719912900000|2024-07-02 09:35:00|40.46|38.06|40.43|38.03|40.46|38.06|40.24|37.84|0
1719913200000|2024-07-02 09:40:00|40.4|38|40.47|38.07|40.48|38.08|40.35|37.95|0
1719913500000|2024-07-02 09:45:00|40.48|38.08|39.79|37.39|40.48|38.08|39.79|37.39|0
1719913800000|2024-07-02 09:50:00|39.82|37.42|39.74|37.34|39.84|37.44|39.69|37.29|0
1719914100000|2024-07-02 09:55:00|39.75|37.35|39.87|37.47|39.87|37.47|39.71|37.31|0
1719914400000|2024-07-02 10:00:00|39.84|37.44|39.88|37.48|39.94|37.54|39.76|37.36|0
1719914700000|2024-07-02 10:05:00|39.89|37.49|39.94|37.54|39.97|37.57|39.84|37.44|0
1719915000000|2024-07-02 10:10:00|39.97|37.57|39.84|37.44|39.97|37.57|39.79|37.39|0
1719915300000|2024-07-02 10:15:00|39.81|37.41|39.9|37.5|39.97|37.57|39.81|37.41|0
1719915600000|2024-07-02 10:20:00|39.91|37.51|39.86|37.46|39.99|37.59|39.83|37.43|0
1719915900000|2024-07-02 10:25:00|39.89|37.49|39.83|37.43|39.94|37.54|39.78|37.38|0
1719916200000|2024-07-02 10:30:00|39.81|37.41|39.93|37.53|39.96|37.56|39.81|37.41|0
1719916500000|2024-07-02 10:35:00|39.91|37.51|39.83|37.43|39.93|37.53|39.83|37.43|0
1719916800000|2024-07-02 10:40:00|39.84|37.44|39.57|37.17|39.84|37.44|39.57|37.17|0
1719917100000|2024-07-02 10:45:00|39.59|37.19|39.65|37.25|39.67|37.27|39.53|37.13|0
1719917400000|2024-07-02 10:50:00|39.67|37.27|39.72|37.32|39.78|37.38|39.65|37.25|0
1719917700000|2024-07-02 10:55:00|39.75|37.35|39.72|37.32|39.75|37.35|39.67|37.27|0
1719918000000|2024-07-02 11:00:00|39.7|37.3|39.9|37.5|39.95|37.55|39.67|37.27|0
1719918300000|2024-07-02 11:05:00|39.88|37.48|40.13|37.73|40.13|37.73|39.8|37.4|0
1719918600000|2024-07-02 11:10:00|40.11|37.71|40.21|37.81|40.34|37.94|40.03|37.63|0
1719918900000|2024-07-02 11:15:00|40.18|37.78|40.34|37.94|40.34|37.94|40.18|37.78|0
1719919200000|2024-07-02 11:20:00|40.36|37.96|40.21|37.81|40.49|38.09|40.13|37.73|0
1719919500000|2024-07-02 11:25:00|40.23|37.83|40.23|37.83|40.28|37.88|40.2|37.8|0
1719919800000|2024-07-02 11:30:00|40.26|37.86|40.23|37.83|40.39|37.99|40.18|37.78|0
1719920100000|2024-07-02 11:35:00|40.25|37.85|40.2|37.8|40.27|37.87|40.1|37.7|0
1719920400000|2024-07-02 11:40:00|40.21|37.81|40.43|38.03|40.46|38.06|40.12|37.72|0
1719920700000|2024-07-02 11:45:00|40.46|38.06|40.38|37.98|40.46|38.06|40.28|37.88|0
1719921000000|2024-07-02 11:50:00|40.41|38.01|40.59|38.19|40.75|38.35|40.38|37.98|0
1719921300000|2024-07-02 11:55:00|40.56|38.16|40.17|37.77|40.59|38.19|40.17|37.77|0
1719921600000|2024-07-02 12:00:00|40.2|37.8|40.14|37.74|40.25|37.85|40.09|37.69|0
1719921900000|2024-07-02 12:05:00|40.17|37.77|39.99|37.59|40.35|37.95|39.96|37.56|0
1719922200000|2024-07-02 12:10:00|39.97|37.57|39.86|37.46|40.06|37.66|39.86|37.46|0
1719922500000|2024-07-02 12:15:00|39.91|37.51|39.8|37.4|39.91|37.51|39.8|37.4|0
1719922800000|2024-07-02 12:20:00|39.83|37.43|39.8|37.4|39.87|37.47|39.8|37.4|0
1719923100000|2024-07-02 12:25:00|39.83|37.43|39.88|37.48|39.93|37.53|39.8|37.4|0
1719923400000|2024-07-02 12:30:00|39.89|37.49|39.82|37.42|39.9|37.5|39.68|37.28|0
1719923700000|2024-07-02 12:35:00|39.8|37.4|39.95|37.55|39.98|37.58|39.8|37.4|0
1719924000000|2024-07-02 12:40:00|39.93|37.53|40.16|37.76|40.16|37.76|39.81|37.41|0
1719924300000|2024-07-02 12:45:00|40.13|37.73|40.08|37.68|40.18|37.78|40|37.6|0
1719924600000|2024-07-02 12:50:00|40.1|37.7|40|37.6|40.18|37.78|40|37.6|0
1719924900000|2024-07-02 12:55:00|39.99|37.59|39.87|37.47|39.99|37.59|39.82|37.42|0
1719925200000|2024-07-02 13:00:00|39.9|37.5|39.64|37.24|39.9|37.5|39.64|37.24|0
1719925500000|2024-07-02 13:05:00|39.69|37.29|39.51|37.11|39.71|37.31|39.51|37.11|0
1719925800000|2024-07-02 13:10:00|39.53|37.13|39.58|37.18|39.67|37.27|39.51|37.11|0
1719926100000|2024-07-02 13:15:00|39.56|37.16|39.58|37.18|39.61|37.21|39.48|37.08|0
1719926400000|2024-07-02 13:20:00|39.56|37.16|39.35|36.95|39.58|37.18|39.35|36.95|0
1719926700000|2024-07-02 13:25:00|39.38|36.98|39.35|36.95|39.58|37.18|39.26|36.86|0
1719927000000|2024-07-02 13:30:00|39.32|36.92|38.44|36.04|39.48|37.08|38.39|35.99|0
1719927300000|2024-07-02 13:35:00|38.49|36.09|38.04|35.64|38.74|36.34|37.87|35.47|0
1719927600000|2024-07-02 13:40:00|38.02|35.62|37.92|35.52|38.12|35.72|37.46|35.06|0
1719927900000|2024-07-02 13:45:00|38.02|35.62|37.92|35.52|38.02|35.62|37.52|35.12|0
1719928200000|2024-07-02 13:50:00|37.97|35.57|37.94|35.54|38.31|35.91|37.75|35.35|0
1719928500000|2024-07-02 13:55:00|37.89|35.49|37.94|35.54|38.39|35.99|37.83|35.43|0
1719928800000|2024-07-02 14:00:00|37.95|35.55|39.3|36.9|39.39|36.99|37.57|35.17|0
1719929100000|2024-07-02 14:05:00|37.96|35.56|38.25|35.85|38.28|35.88|37.79|35.39|0
1719929400000|2024-07-02 14:10:00|38.28|35.88|38.41|36.01|38.95|36.55|38.25|35.85|0
1719929700000|2024-07-02 14:15:00|38.45|36.05|38.18|35.78|38.7|36.3|38.13|35.73|0
1719930000000|2024-07-02 14:20:00|38.2|35.8|38.67|36.27|38.75|36.35|38.15|35.75|0
1719930300000|2024-07-02 14:25:00|38.62|36.22|38.1|35.7|38.67|36.27|38.1|35.7|0
1719930600000|2024-07-02 14:30:00|38.13|35.73|37.85|35.45|38.13|35.73|37.78|35.38|0
1719930900000|2024-07-02 14:35:00|37.83|35.43|37.75|35.35|37.95|35.55|37.71|35.31|0
1719931200000|2024-07-02 14:40:00|37.8|35.4|38.12|35.72|38.12|35.72|37.56|35.16|0
1719931500000|2024-07-02 14:45:00|38.15|35.75|37.87|35.47|38.32|35.92|37.78|35.38|0
1719931800000|2024-07-02 14:50:00|37.83|35.43|37.6|35.2|37.97|35.57|37.6|35.2|0
1719932100000|2024-07-02 14:55:00|37.58|35.18|37.65|35.25|37.7|35.3|37.46|35.06|0
1719932400000|2024-07-02 15:00:00|37.63|35.23|37.55|35.15|37.72|35.32|37.48|35.08|0
1719932700000|2024-07-02 15:05:00|37.54|35.14|37.5|35.1|37.58|35.18|37.43|35.03|0
1719933000000|2024-07-02 15:10:00|37.48|35.08|37.57|35.17|37.75|35.35|37.41|35.01|0
1719933300000|2024-07-02 15:15:00|37.56|35.16|37.72|35.32|37.77|35.37|37.45|35.05|0
1719933600000|2024-07-02 15:20:00|37.67|35.27|37.35|34.95|37.96|35.56|37.35|34.95|0
1719933900000|2024-07-02 15:25:00|37.33|34.93|37.35|34.95|37.52|35.12|37.33|34.93|0
1719934200000|2024-07-02 15:30:00|37.33|34.93|37.35|34.95|37.38|34.98|37.04|34.64|0
1719934500000|2024-07-02 15:35:00|37.33|34.93|37.06|34.66|37.4|35|37.04|34.64|0
1719934800000|2024-07-02 15:40:00|37.04|34.64|37.2|34.8|37.22|34.82|36.96|34.56|0
1719935100000|2024-07-02 15:45:00|37.18|34.78|37.18|34.78|37.3|34.9|37.06|34.66|0
1719935400000|2024-07-02 15:50:00|37.2|34.8|37.27|34.87|37.29|34.89|37.11|34.71|0
1719935700000|2024-07-02 15:55:00|37.3|34.9|37.76|35.36|37.83|35.43|37.27|34.87|0
1719936000000|2024-07-02 16:00:00|37.73|35.33|37.83|35.43|38.08|35.68|37.71|35.31|0
1719936300000|2024-07-02 16:05:00|37.95|35.55|38|35.6|38|35.6|37.83|35.43|0
1719936600000|2024-07-02 16:10:00|37.98|35.58|38.05|35.65|38.27|35.87|37.95|35.55|0
1719936900000|2024-07-02 16:15:00|38.07|35.67|37.83|35.43|38.1|35.7|37.83|35.43|0
1719937200000|2024-07-02 16:20:00|37.88|35.48|37.95|35.55|38|35.6|37.83|35.43|0
1719937500000|2024-07-02 16:25:00|37.92|35.52|37.58|35.18|38|35.6|37.51|35.11|0
1719937800000|2024-07-02 16:30:00|37.6|35.2|37.6|35.2|37.68|35.28|37.53|35.13|0
1719938100000|2024-07-02 16:35:00|37.58|35.18|37.75|35.35|37.8|35.4|37.58|35.18|0
1719938400000|2024-07-02 16:40:00|37.72|35.32|37.7|35.3|37.77|35.37|37.55|35.15|0
1719938700000|2024-07-02 16:45:00|37.67|35.27|37.5|35.1|37.72|35.32|37.5|35.1|0
1719939000000|2024-07-02 16:50:00|37.48|35.08|37.45|35.05|37.57|35.17|37.45|35.05|0
1719939300000|2024-07-02 16:55:00|37.48|35.08|37.4|35|37.57|35.17|37.4|35|0
1719939600000|2024-07-02 17:00:00|37.43|35.03|37.28|34.88|37.52|35.12|37.26|34.86|0
1719939900000|2024-07-02 17:05:00|37.26|34.86|36.82|34.42|37.28|34.88|36.8|34.4|0
1719940200000|2024-07-02 17:10:00|36.77|34.37|36.72|34.32|36.85|34.45|36.59|34.19|0
1719940500000|2024-07-02 17:15:00|36.7|34.3|36.65|34.25|36.8|34.4|36.53|34.13|0
1719940800000|2024-07-02 17:20:00|36.68|34.28|36.65|34.25|36.72|34.32|36.58|34.18|0
1719941100000|2024-07-02 17:25:00|36.67|34.27|36.77|34.37|36.77|34.37|36.63|34.23|0
1719941400000|2024-07-02 17:30:00|36.74|34.34|36.71|34.31|36.89|34.49|36.62|34.22|0
1719941700000|2024-07-02 17:35:00|36.72|34.32|36.65|34.25|36.96|34.56|36.64|34.24|0
1719942000000|2024-07-02 17:40:00|36.62|34.22|36.62|34.22|36.69|34.29|36.48|34.08|0
1719942300000|2024-07-02 17:45:00|36.6|34.2|36.53|34.13|36.67|34.27|36.45|34.05|0
1719942600000|2024-07-02 17:50:00|36.5|34.1|36.22|33.82|36.5|34.1|36.22|33.82|0
1719942900000|2024-07-02 17:55:00|36.17|33.77|36.17|33.77|36.24|33.84|35.98|33.58|0
1719943200000|2024-07-02 18:00:00|36.12|33.72|35.96|33.56|36.19|33.79|35.96|33.56|0
1719943500000|2024-07-02 18:05:00|35.98|33.58|35.96|33.56|36.03|33.63|35.91|33.51|0
1719943800000|2024-07-02 18:10:00|35.93|33.53|35.84|33.44|35.93|33.53|35.65|33.25|0
1719944100000|2024-07-02 18:15:00|35.81|33.41|35.93|33.53|35.95|33.55|35.79|33.39|0
1719944400000|2024-07-02 18:20:00|35.91|33.51|35.67|33.27|35.95|33.55|35.67|33.27|0
1719944700000|2024-07-02 18:25:00|35.7|33.3|35.73|33.33|35.76|33.36|35.58|33.18|0
1719945000000|2024-07-02 18:30:00|35.74|33.34|35.86|33.46|35.88|33.48|35.69|33.29|0
1719945300000|2024-07-02 18:35:00|35.87|33.47|35.74|33.34|35.87|33.47|35.64|33.24|0
1719945600000|2024-07-02 18:40:00|35.76|33.36|35.71|33.31|35.88|33.48|35.71|33.31|0
1719945900000|2024-07-02 18:45:00|35.7|33.3|35.62|33.22|35.74|33.34|35.53|33.13|0
1719946200000|2024-07-02 18:50:00|35.64|33.24|35.64|33.24|35.64|33.24|35.5|33.1|0
1719946500000|2024-07-02 18:55:00|35.62|33.22|35.8|33.4|35.8|33.4|35.5|33.1|0
1719946800000|2024-07-02 19:00:00|35.83|33.43|35.85|33.45|35.94|33.54|35.67|33.27|0
1719947100000|2024-07-02 19:05:00|35.82|33.42|35.78|33.38|35.87|33.47|35.73|33.33|0
1719947400000|2024-07-02 19:10:00|35.75|33.35|35.66|33.26|35.82|33.42|35.61|33.21|0
1719947700000|2024-07-02 19:15:00|35.68|33.28|35.66|33.26|35.84|33.44|35.65|33.25|0
1719948000000|2024-07-02 19:20:00|35.68|33.28|35.59|33.19|35.68|33.28|35.58|33.18|0
1719948300000|2024-07-02 19:25:00|35.61|33.21|35.52|33.12|35.63|33.23|35.42|33.02|0
1719948600000|2024-07-02 19:30:00|35.59|33.19|35.42|33.02|35.59|33.19|35.31|32.91|0
1719948900000|2024-07-02 19:35:00|35.45|33.05|35.47|33.07|35.49|33.09|35.31|32.91|0
1719949200000|2024-07-02 19:40:00|35.44|33.04|36.37|33.97|37.32|34.92|35.31|32.91|0
1719949500000|2024-07-02 19:45:00|36.35|33.95|36.58|34.18|36.58|34.18|36.24|33.84|0
1719949800000|2024-07-02 19:50:00|36.56|34.16|36.09|33.69|36.56|34.16|36.09|33.69|0
1719950100000|2024-07-02 19:55:00|36.11|33.71|35.58|33.18|36.21|33.81|35.53|33.13|0
1719950400000|2024-07-02 20:00:00|35.51|33.11|35.99|33.59|36.04|33.64|35.51|33.11|0
1719950700000|2024-07-02 20:05:00|35.97|33.57|36.13|33.73|36.13|33.73|35.95|33.55|0
1719951000000|2024-07-02 20:10:00|36.11|33.71|35.86|33.46|36.11|33.71|35.78|33.38|0
1719951300000|2024-07-02 20:15:00|35.88|33.48|35.99|33.59|36.01|33.61|35.88|33.48|0
1719951600000|2024-07-02 20:20:00|35.97|33.57|35.99|33.59|36.04|33.64|35.94|33.54|0
1719951900000|2024-07-02 20:25:00|35.98|33.58|36.03|33.63|36.03|33.63|35.96|33.56|0
1719952200000|2024-07-02 20:30:00|36.01|33.61|36.03|33.63|36.03|33.63|36.01|33.61|0
1719952500000|2024-07-02 20:35:00|36.02|33.62|36.15|33.75|36.22|33.82|36.01|33.61|0
1719952800000|2024-07-02 20:40:00|36.17|33.77|36.22|33.82|36.24|33.84|36.15|33.75|0
1719953100000|2024-07-02 20:45:00|36.24|33.84|36.24|33.84|36.29|33.89|36.19|33.79|0
1719953400000|2024-07-02 20:50:00|36.21|33.81|36.21|33.81|36.28|33.88|36.21|33.81|0
1719953700000|2024-07-02 20:55:00|36.19|33.79|36.11|33.71|36.19|33.79|36.11|33.71|0
1719954000000|2024-07-02 21:00:00|36.12|33.72|36.13|33.73|36.13|33.73|36.1|33.7|0
1719954600000|2024-07-02 21:10:00|36.1|33.7|36.08|33.68|36.1|33.7|36.08|33.68|0
1719954900000|2024-07-02 21:15:00|36.06|33.66|36.08|33.68|36.08|33.68|36.05|33.65|0
1719955200000|2024-07-02 21:20:00|36.07|33.67|36.08|33.68|36.1|33.7|36.05|33.65|0
1719955500000|2024-07-02 21:25:00|36.06|33.66|36.09|33.69|36.09|33.69|36.06|33.66|0
1719955800000|2024-07-02 21:30:00|36.08|33.68|36.12|33.72|36.13|33.73|36.07|33.67|0
1719956100000|2024-07-02 21:35:00|36.13|33.73|36.11|33.71|36.13|33.73|36.11|33.71|0
1719956400000|2024-07-02 21:40:00|36.13|33.73|36.09|33.69|36.15|33.75|36.09|33.69|0
1719956700000|2024-07-02 21:45:00|36.11|33.71|36.13|33.73|36.16|33.76|36.1|33.7|0
1719957000000|2024-07-02 21:50:00|36.12|33.72|36.11|33.71|36.12|33.72|36.11|33.71|0
1719957300000|2024-07-02 21:55:00|36.1|33.7|36.08|33.68|36.1|33.7|36.08|33.68|0
1719957600000|2024-07-02 22:00:00|36.14|33.74|36.23|33.83|36.23|33.83|36.02|33.62|0
1719957900000|2024-07-02 22:05:00|36.24|33.84|36.14|33.74|36.24|33.84|36.12|33.72|0
1719958200000|2024-07-02 22:10:00|36.12|33.72|36.12|33.72|36.15|33.75|36.1|33.7|0
1719958500000|2024-07-02 22:15:00|36.13|33.73|36.1|33.7|36.15|33.75|36.1|33.7|0
1719958800000|2024-07-02 22:20:00|36.08|33.68|35.96|33.56|36.1|33.7|35.96|33.56|0
1719959100000|2024-07-02 22:25:00|35.93|33.53|35.93|33.53|35.98|33.58|35.9|33.5|0
1719959400000|2024-07-02 22:30:00|35.91|33.51|35.84|33.44|35.93|33.53|35.82|33.42|0
1719959700000|2024-07-02 22:35:00|35.82|33.42|35.81|33.41|35.84|33.44|35.81|33.41|0
1719960000000|2024-07-02 22:40:00|35.84|33.44|35.86|33.46|35.88|33.48|35.81|33.41|0
1719960300000|2024-07-02 22:45:00|35.87|33.47|35.88|33.48|35.91|33.51|35.84|33.44|0
1719960600000|2024-07-02 22:50:00|35.87|33.47|35.86|33.46|35.88|33.48|35.86|33.46|0
1719960900000|2024-07-02 22:55:00|35.88|33.48|35.88|33.48|35.89|33.49|35.86|33.46|0
1719961200000|2024-07-02 23:00:00|35.86|33.46|35.88|33.48|35.9|33.5|35.86|33.46|0
1719961500000|2024-07-02 23:05:00|35.85|33.45|35.88|33.48|35.88|33.48|35.81|33.41|0
1719961800000|2024-07-02 23:10:00|35.85|33.45|35.94|33.54|35.94|33.54|35.84|33.44|0
1719962100000|2024-07-02 23:15:00|35.97|33.57|35.99|33.59|35.99|33.59|35.92|33.52|0
1719962400000|2024-07-02 23:20:00|35.97|33.57|36.06|33.66|36.08|33.68|35.97|33.57|0
1719962700000|2024-07-02 23:25:00|36.05|33.65|36.1|33.7|36.1|33.7|36.05|33.65|0
1719963000000|2024-07-02 23:30:00|36.13|33.73|36.08|33.68|36.17|33.77|36.08|33.68|0
1719963300000|2024-07-02 23:35:00|36.1|33.7|36.12|33.72|36.12|33.72|36.08|33.68|0
1719963600000|2024-07-02 23:40:00|36.1|33.7|36.15|33.75|36.17|33.77|36.1|33.7|0
1719963900000|2024-07-02 23:45:00|36.16|33.76|36.22|33.82|36.22|33.82|36.15|33.75|0
1719964200000|2024-07-02 23:50:00|36.19|33.79|36.14|33.74|36.19|33.79|36.12|33.72|0
1719964500000|2024-07-02 23:55:00|36.12|33.72|36.12|33.72|36.17|33.77|36.12|33.72|0
1719964800000|2024-07-03 00:00:00|36.1|33.7|36|33.6|36.12|33.72|36|33.6|0
1719965100000|2024-07-03 00:05:00|36.01|33.61|35.93|33.53|36.05|33.65|35.84|33.44|0
1719965400000|2024-07-03 00:10:00|35.91|33.51|35.86|33.46|35.92|33.52|35.86|33.46|0
1719965700000|2024-07-03 00:15:00|35.87|33.47|35.86|33.46|35.88|33.48|35.79|33.39|0
1719966000000|2024-07-03 00:20:00|35.85|33.45|35.79|33.39|35.86|33.46|35.74|33.34|0
1719966300000|2024-07-03 00:25:00|35.76|33.36|35.83|33.43|35.86|33.46|35.76|33.36|0
1719966600000|2024-07-03 00:30:00|35.81|33.41|36.13|33.73|36.15|33.75|35.81|33.41|0
1719966900000|2024-07-03 00:35:00|36.15|33.75|36.08|33.68|36.16|33.76|36.08|33.68|0
1719967200000|2024-07-03 00:40:00|36.07|33.67|36.1|33.7|36.13|33.73|36.03|33.63|0
1719967500000|2024-07-03 00:45:00|36.09|33.69|36.08|33.68|36.1|33.7|36.05|33.65|0
1719967800000|2024-07-03 00:50:00|36.09|33.69|36.12|33.72|36.12|33.72|36.09|33.69|0
1719968100000|2024-07-03 00:55:00|36.15|33.75|36.19|33.79|36.19|33.79|36.08|33.68|0
1719968400000|2024-07-03 01:00:00|36.18|33.78|36.26|33.86|36.26|33.86|36.17|33.77|0
1719968700000|2024-07-03 01:05:00|36.28|33.88|36.19|33.79|36.28|33.88|36.19|33.79|0
1719969000000|2024-07-03 01:10:00|36.21|33.81|36.26|33.86|36.26|33.86|36.21|33.81|0
1719969300000|2024-07-03 01:15:00|36.28|33.88|36.3|33.9|36.3|33.9|36.23|33.83|0
1719969600000|2024-07-03 01:20:00|36.33|33.93|36.28|33.88|36.33|33.93|36.25|33.85|0
1719969900000|2024-07-03 01:25:00|36.25|33.85|36.23|33.83|36.28|33.88|36.23|33.83|0
1719970200000|2024-07-03 01:30:00|36.25|33.85|36.35|33.95|36.35|33.95|36.25|33.85|0
1719970500000|2024-07-03 01:35:00|36.33|33.93|36.34|33.94|36.35|33.95|36.3|33.9|0
1719970800000|2024-07-03 01:40:00|36.37|33.97|36.39|33.99|36.39|33.99|36.34|33.94|0
1719971100000|2024-07-03 01:45:00|36.4|34|36.44|34.04|36.46|34.06|36.4|34|0
1719971400000|2024-07-03 01:50:00|36.43|34.03|36.36|33.96|36.45|34.05|36.36|33.96|0
1719971700000|2024-07-03 01:55:00|36.35|33.95|36.34|33.94|36.39|33.99|36.32|33.92|0
1719972000000|2024-07-03 02:00:00|36.36|33.96|36.31|33.91|36.36|33.96|36.29|33.89|0
1719972300000|2024-07-03 02:05:00|36.29|33.89|36.27|33.87|36.31|33.91|36.24|33.84|0
1719972600000|2024-07-03 02:10:00|36.29|33.89|36.29|33.89|36.29|33.89|36.27|33.87|0
1719972900000|2024-07-03 02:15:00|36.31|33.91|36.26|33.86|36.31|33.91|36.26|33.86|0
1719973200000|2024-07-03 02:20:00|36.25|33.85|36.26|33.86|36.31|33.91|36.25|33.85|0
1719973500000|2024-07-03 02:25:00|36.24|33.84|36.21|33.81|36.24|33.84|36.19|33.79|0
1719973800000|2024-07-03 02:30:00|36.24|33.84|36.24|33.84|36.26|33.86|36.23|33.83|0
1719974100000|2024-07-03 02:35:00|36.26|33.86|36.33|33.93|36.33|33.93|36.24|33.84|0
1719974400000|2024-07-03 02:40:00|36.35|33.95|36.46|34.06|36.47|34.07|36.35|33.95|0
1719974700000|2024-07-03 02:45:00|36.44|34.04|36.33|33.93|36.44|34.04|36.33|33.93|0
1719975000000|2024-07-03 02:50:00|36.34|33.94|36.35|33.95|36.37|33.97|36.33|33.93|0
1719975300000|2024-07-03 02:55:00|36.36|33.96|36.28|33.88|36.36|33.96|36.28|33.88|0
1719975600000|2024-07-03 03:00:00|36.27|33.87|36.23|33.83|36.28|33.88|36.21|33.81|0
1719975900000|2024-07-03 03:05:00|36.21|33.81|36.18|33.78|36.21|33.81|36.16|33.76|0
1719976200000|2024-07-03 03:10:00|36.17|33.77|36.16|33.76|36.18|33.78|36.13|33.73|0
1719976500000|2024-07-03 03:15:00|36.18|33.78|36.47|34.07|36.48|34.08|36.18|33.78|0
1719976800000|2024-07-03 03:20:00|36.48|34.08|36.53|34.13|36.55|34.15|36.44|34.04|0
1719977100000|2024-07-03 03:25:00|36.54|34.14|36.59|34.19|36.6|34.2|36.5|34.1|0
1719977400000|2024-07-03 03:30:00|36.57|34.17|36.43|34.03|36.57|34.17|36.41|34.01|0
1719977700000|2024-07-03 03:35:00|36.41|34.01|36.48|34.08|36.48|34.08|36.38|33.98|0
1719978000000|2024-07-03 03:40:00|36.47|34.07|36.38|33.98|36.48|34.08|36.38|33.98|0
1719978300000|2024-07-03 03:45:00|36.41|34.01|36.43|34.03|36.43|34.03|36.4|34|0
1719978600000|2024-07-03 03:50:00|36.44|34.04|36.45|34.05|36.5|34.1|36.44|34.04|0
1719978900000|2024-07-03 03:55:00|36.46|34.06|36.45|34.05|36.47|34.07|36.45|34.05|0
1719979200000|2024-07-03 04:00:00|36.42|34.02|36.4|34|36.45|34.05|36.38|33.98|0
1719979500000|2024-07-03 04:05:00|36.39|33.99|36.35|33.95|36.4|34|36.35|33.95|0
1719979800000|2024-07-03 04:10:00|36.33|33.93|36.3|33.9|36.33|33.93|36.3|33.9|0
1719980400000|2024-07-03 04:20:00|36.33|33.93|36.32|33.92|36.33|33.93|36.3|33.9|0
1719980700000|2024-07-03 04:25:00|36.31|33.91|36.28|33.88|36.31|33.91|36.27|33.87|0
1719981000000|2024-07-03 04:30:00|36.27|33.87|36.23|33.83|36.28|33.88|36.23|33.83|0
1719981300000|2024-07-03 04:35:00|36.25|33.85|36.2|33.8|36.28|33.88|36.2|33.8|0
1719981600000|2024-07-03 04:40:00|36.18|33.78|36.2|33.8|36.2|33.8|36.18|33.78|0
1719981900000|2024-07-03 04:45:00|36.23|33.83|36.23|33.83|36.23|33.83|36.23|33.83|0
1719982200000|2024-07-03 04:50:00|36.18|33.78|36.27|33.87|36.27|33.87|36.18|33.78|0
1719982500000|2024-07-03 04:55:00|36.25|33.85|36.22|33.82|36.29|33.89|36.2|33.8|0
1719982800000|2024-07-03 05:00:00|36.2|33.8|36.24|33.84|36.27|33.87|36.2|33.8|0
1719983100000|2024-07-03 05:05:00|36.26|33.86|36.34|33.94|36.34|33.94|36.22|33.82|0
1719983400000|2024-07-03 05:10:00|36.31|33.91|36.31|33.91|36.34|33.94|36.27|33.87|0
1719983700000|2024-07-03 05:15:00|36.34|33.94|36.33|33.93|36.34|33.94|36.29|33.89|0
1719984000000|2024-07-03 05:20:00|36.32|33.92|36.19|33.79|36.32|33.92|36.19|33.79|0
1719984300000|2024-07-03 05:25:00|36.22|33.82|36.3|33.9|36.38|33.98|36.22|33.82|0
1719984600000|2024-07-03 05:30:00|36.31|33.91|36.31|33.91|36.31|33.91|36.26|33.86|0
1719984900000|2024-07-03 05:35:00|36.3|33.9|36.31|33.91|36.33|33.93|36.24|33.84|0
1719985200000|2024-07-03 05:40:00|36.28|33.88|36.26|33.86|36.28|33.88|36.21|33.81|0
1719985500000|2024-07-03 05:45:00|36.27|33.87|36.28|33.88|36.33|33.93|36.26|33.86|0
1719985800000|2024-07-03 05:50:00|36.3|33.9|36.33|33.93|36.37|33.97|36.29|33.89|0
1719986100000|2024-07-03 05:55:00|36.35|33.95|36.27|33.87|36.37|33.97|36.27|33.87|0
1719986400000|2024-07-03 06:00:00|36.25|33.85|36.18|33.78|36.25|33.85|36.04|33.64|0
1719986700000|2024-07-03 06:05:00|36.21|33.81|36.16|33.76|36.21|33.81|36.09|33.69|0
1719987000000|2024-07-03 06:10:00|36.13|33.73|36.02|33.62|36.13|33.73|35.99|33.59|0
1719987300000|2024-07-03 06:15:00|36.04|33.64|36.09|33.69|36.21|33.81|36.02|33.62|0
1719987600000|2024-07-03 06:20:00|36.11|33.71|36.13|33.73|36.15|33.75|36.02|33.62|0
1719987900000|2024-07-03 06:25:00|36.11|33.71|36.08|33.68|36.11|33.71|36.01|33.61|0
1719988200000|2024-07-03 06:30:00|36.11|33.71|36.08|33.68|36.13|33.73|36.06|33.66|0
1719988500000|2024-07-03 06:35:00|36.07|33.67|36.1|33.7|36.13|33.73|36.03|33.63|0
1719988800000|2024-07-03 06:40:00|36.13|33.73|36.1|33.7|36.15|33.75|36.08|33.68|0
1719989100000|2024-07-03 06:45:00|36.11|33.71|36.05|33.65|36.15|33.75|36.05|33.65|0
1719989400000|2024-07-03 06:50:00|36.03|33.63|35.98|33.58|36.03|33.63|35.96|33.56|0
1719989700000|2024-07-03 06:55:00|36.01|33.61|36.05|33.65|36.12|33.72|35.98|33.58|0
1719990000000|2024-07-03 07:00:00|36.08|33.68|36.09|33.69|36.19|33.79|36.05|33.65|0
1719990300000|2024-07-03 07:05:00|36.05|33.65|36.19|33.79|36.21|33.81|36.03|33.63|0
1719990600000|2024-07-03 07:10:00|36.17|33.77|36.07|33.67|36.21|33.81|36.03|33.63|0
1719990900000|2024-07-03 07:15:00|36.05|33.65|35.98|33.58|36.09|33.69|35.98|33.58|0
1719991200000|2024-07-03 07:20:00|35.95|33.55|36|33.6|36.07|33.67|35.88|33.48|0
1719991500000|2024-07-03 07:25:00|35.98|33.58|35.88|33.48|36|33.6|35.88|33.48|0
1719991800000|2024-07-03 07:30:00|35.86|33.46|35.93|33.53|35.96|33.56|35.83|33.43|0
1719992100000|2024-07-03 07:35:00|35.9|33.5|35.76|33.36|35.9|33.5|35.74|33.34|0
1719992400000|2024-07-03 07:40:00|35.74|33.34|35.9|33.5|35.9|33.5|35.74|33.34|0
1719992700000|2024-07-03 07:45:00|35.88|33.48|36.04|33.64|36.09|33.69|35.88|33.48|0
1719993000000|2024-07-03 07:50:00|36.06|33.66|36.06|33.66|36.09|33.69|35.97|33.57|0
1719993300000|2024-07-03 07:55:00|36.04|33.64|36.01|33.61|36.06|33.66|35.99|33.59|0
1719993600000|2024-07-03 08:00:00|36|33.6|36.08|33.68|36.13|33.73|36|33.6|0
1719993900000|2024-07-03 08:05:00|36.07|33.67|35.99|33.59|36.1|33.7|35.94|33.54|0
1719994200000|2024-07-03 08:10:00|35.96|33.56|35.99|33.59|36.03|33.63|35.89|33.49|0
1719994500000|2024-07-03 08:15:00|36.01|33.61|35.85|33.45|36.01|33.61|35.85|33.45|0
1719994800000|2024-07-03 08:20:00|35.87|33.47|35.87|33.47|35.92|33.52|35.8|33.4|0
1719995100000|2024-07-03 08:25:00|35.89|33.49|35.91|33.51|35.91|33.51|35.82|33.42|0
1719995400000|2024-07-03 08:30:00|35.89|33.49|35.8|33.4|35.91|33.51|35.8|33.4|0
1719995700000|2024-07-03 08:35:00|35.77|33.37|35.63|33.23|35.77|33.37|35.63|33.23|0
1719996000000|2024-07-03 08:40:00|35.62|33.22|35.54|33.14|35.63|33.23|35.5|33.1|0
1719996300000|2024-07-03 08:45:00|35.52|33.12|35.4|33|35.52|33.12|35.4|33|0
1719996600000|2024-07-03 08:50:00|35.38|32.98|35.56|33.16|35.56|33.16|35.38|32.98|0
1719996900000|2024-07-03 08:55:00|35.55|33.15|35.63|33.23|35.63|33.23|35.47|33.07|0
1719997200000|2024-07-03 09:00:00|35.62|33.22|35.6|33.2|35.63|33.23|35.58|33.18|0
1719997500000|2024-07-03 09:05:00|35.58|33.18|35.56|33.16|35.6|33.2|35.53|33.13|0
1719997800000|2024-07-03 09:10:00|35.58|33.18|35.65|33.25|35.67|33.27|35.56|33.16|0
1719998100000|2024-07-03 09:15:00|35.62|33.22|35.54|33.14|35.67|33.27|35.53|33.13|0
1719998400000|2024-07-03 09:20:00|35.53|33.13|35.53|33.13|35.61|33.21|35.53|33.13|0
1719998700000|2024-07-03 09:25:00|35.54|33.14|35.59|33.19|35.6|33.2|35.53|33.13|0
1719999000000|2024-07-03 09:30:00|35.58|33.18|35.6|33.2|35.69|33.29|35.57|33.17|0
1719999300000|2024-07-03 09:35:00|35.57|33.17|35.55|33.15|35.6|33.2|35.5|33.1|0
1719999600000|2024-07-03 09:40:00|35.53|33.13|35.53|33.13|35.57|33.17|35.5|33.1|0
1719999900000|2024-07-03 09:45:00|35.5|33.1|35.5|33.1|35.59|33.19|35.43|33.03|0
1720000200000|2024-07-03 09:50:00|35.49|33.09|35.59|33.19|35.62|33.22|35.48|33.08|0
1720000500000|2024-07-03 09:55:00|35.57|33.17|35.52|33.12|35.63|33.23|35.5|33.1|0
1720000800000|2024-07-03 10:00:00|35.54|33.14|35.54|33.14|35.61|33.21|35.52|33.12|0
1720001100000|2024-07-03 10:05:00|35.57|33.17|35.59|33.19|35.66|33.26|35.57|33.17|0
1720001400000|2024-07-03 10:10:00|35.56|33.16|35.56|33.16|35.66|33.26|35.54|33.14|0
1720001700000|2024-07-03 10:15:00|35.58|33.18|35.52|33.12|35.59|33.19|35.52|33.12|0
1720002000000|2024-07-03 10:20:00|35.54|33.14|35.49|33.09|35.61|33.21|35.49|33.09|0
1720002300000|2024-07-03 10:25:00|35.47|33.07|35.47|33.07|35.54|33.14|35.45|33.05|0
1720002600000|2024-07-03 10:30:00|35.45|33.05|35.47|33.07|35.51|33.11|35.42|33.02|0
1720002900000|2024-07-03 10:35:00|35.49|33.09|35.49|33.09|35.53|33.13|35.47|33.07|0
1720003200000|2024-07-03 10:40:00|35.47|33.07|35.46|33.06|35.49|33.09|35.42|33.02|0
1720003500000|2024-07-03 10:45:00|35.44|33.04|35.46|33.06|35.49|33.09|35.44|33.04|0
1720003800000|2024-07-03 10:50:00|35.44|33.04|35.48|33.08|35.51|33.11|35.42|33.02|0
1720004100000|2024-07-03 10:55:00|35.46|33.06|35.57|33.17|35.58|33.18|35.46|33.06|0
1720004400000|2024-07-03 11:00:00|35.55|33.15|35.46|33.06|35.6|33.2|35.43|33.03|0
1720004700000|2024-07-03 11:05:00|35.48|33.08|35.53|33.13|35.53|33.13|35.44|33.04|0
1720005000000|2024-07-03 11:10:00|35.5|33.1|35.64|33.24|35.64|33.24|35.5|33.1|0
1720005300000|2024-07-03 11:15:00|35.66|33.26|35.66|33.26|35.75|33.35|35.64|33.24|0
1720005600000|2024-07-03 11:20:00|35.64|33.24|35.64|33.24|35.66|33.26|35.62|33.22|0
1720005900000|2024-07-03 11:25:00|35.66|33.26|35.68|33.28|35.75|33.35|35.64|33.24|0
1720006200000|2024-07-03 11:30:00|35.66|33.26|35.7|33.3|35.77|33.37|35.64|33.24|0
1720006500000|2024-07-03 11:35:00|35.73|33.33|35.77|33.37|35.8|33.4|35.68|33.28|0
1720006800000|2024-07-03 11:40:00|35.75|33.35|35.72|33.32|35.78|33.38|35.68|33.28|0
1720007100000|2024-07-03 11:45:00|35.77|33.37|35.72|33.32|35.82|33.42|35.68|33.28|0
1720007400000|2024-07-03 11:50:00|35.74|33.34|35.81|33.41|35.85|33.45|35.72|33.32|0
1720007700000|2024-07-03 11:55:00|35.84|33.44|35.65|33.25|35.84|33.44|35.63|33.23|0
1720008000000|2024-07-03 12:00:00|35.66|33.26|35.67|33.27|35.77|33.37|35.58|33.18|0
1720008300000|2024-07-03 12:05:00|35.66|33.26|35.9|33.5|35.93|33.53|35.63|33.23|0
1720008600000|2024-07-03 12:10:00|35.91|33.51|35.97|33.57|36.06|33.66|35.88|33.48|0
1720008900000|2024-07-03 12:15:00|35.95|33.55|36.06|33.66|36.13|33.73|35.86|33.46|0
1720009200000|2024-07-03 12:20:00|36.11|33.71|36.08|33.68|36.18|33.78|36.02|33.62|0
1720009500000|2024-07-03 12:25:00|36.04|33.64|36.15|33.75|36.29|33.89|36.01|33.61|0
1720009800000|2024-07-03 12:30:00|36.18|33.78|36.26|33.86|36.4|34|36.07|33.67|0
1720010100000|2024-07-03 12:35:00|36.27|33.87|36.34|33.94|36.42|34.02|36.22|33.82|0
1720010400000|2024-07-03 12:40:00|36.31|33.91|36.31|33.91|36.41|34.01|36.27|33.87|0
1720010700000|2024-07-03 12:45:00|36.34|33.94|36.38|33.98|36.4|34|36.11|33.71|0
1720011000000|2024-07-03 12:50:00|36.33|33.93|36.24|33.84|36.33|33.93|36.22|33.82|0
1720011300000|2024-07-03 12:55:00|36.26|33.86|36.31|33.91|36.31|33.91|36.25|33.85|0
1720011600000|2024-07-03 13:00:00|36.29|33.89|36.26|33.86|36.35|33.95|36.24|33.84|0
1720011900000|2024-07-03 13:05:00|36.27|33.87|36.26|33.86|36.32|33.92|36.24|33.84|0
1720012200000|2024-07-03 13:10:00|36.28|33.88|36.28|33.88|36.28|33.88|36.26|33.86|0
1720012500000|2024-07-03 13:15:00|36.26|33.86|36.09|33.69|36.26|33.86|36.07|33.67|0
1720012800000|2024-07-03 13:20:00|36.12|33.72|36.21|33.81|36.3|33.9|36.07|33.67|0
1720013100000|2024-07-03 13:25:00|36.19|33.79|36.04|33.64|36.21|33.81|35.97|33.57|0
1720013400000|2024-07-03 13:30:00|36.02|33.62|35.44|33.04|36.02|33.62|35.34|32.94|0
1720013700000|2024-07-03 13:35:00|35.45|33.05|35.49|33.09|35.73|33.33|35.36|32.96|0
1720014000000|2024-07-03 13:40:00|35.54|33.14|35.46|33.06|35.72|33.32|35.46|33.06|0
1720014300000|2024-07-03 13:45:00|35.54|33.14|35.32|32.92|35.56|33.16|35.26|32.86|0
1720014600000|2024-07-03 13:50:00|35.33|32.93|35.46|33.06|35.51|33.11|35.31|32.91|0
1720014900000|2024-07-03 13:55:00|35.47|33.07|35.2|32.8|35.51|33.11|35.13|32.73|0
1720015200000|2024-07-03 14:00:00|35.18|32.78|35.15|32.75|35.74|33.34|34.85|32.45|0
1720015500000|2024-07-03 14:05:00|35.17|32.77|35.12|32.72|35.28|32.88|34.94|32.54|0
1720015800000|2024-07-03 14:10:00|35.14|32.74|34.95|32.55|35.3|32.9|34.89|32.49|0
1720016100000|2024-07-03 14:15:00|34.96|32.56|35.12|32.72|35.15|32.75|34.85|32.45|0
1720016400000|2024-07-03 14:20:00|35.14|32.74|35.25|32.85|35.28|32.88|35.01|32.61|0
1720016700000|2024-07-03 14:25:00|35.28|32.88|35.53|33.13|35.62|33.22|35.25|32.85|0
1720017000000|2024-07-03 14:30:00|35.5|33.1|35.27|32.87|35.6|33.2|35.18|32.78|0
1720017300000|2024-07-03 14:35:00|35.3|32.9|35.62|33.22|35.62|33.22|35.11|32.71|0
1720017600000|2024-07-03 14:40:00|35.64|33.24|35.43|33.03|35.69|33.29|35.39|32.99|0
1720017900000|2024-07-03 14:45:00|35.46|33.06|35.25|32.85|35.48|33.08|35.23|32.83|0
1720018200000|2024-07-03 14:50:00|35.23|32.83|35.73|33.33|35.77|33.37|35.21|32.81|0
1720018500000|2024-07-03 14:55:00|35.7|33.3|35.9|33.5|35.95|33.55|35.56|33.16|0
1720018800000|2024-07-03 15:00:00|35.93|33.53|35.99|33.59|36.18|33.78|35.9|33.5|0
1720019100000|2024-07-03 15:05:00|36.04|33.64|35.81|33.41|36.04|33.64|35.74|33.34|0
1720019400000|2024-07-03 15:10:00|35.79|33.39|35.6|33.2|35.88|33.48|35.6|33.2|0
1720019700000|2024-07-03 15:15:00|35.58|33.18|35.49|33.09|35.65|33.25|35.47|33.07|0
1720020000000|2024-07-03 15:20:00|35.51|33.11|35.53|33.13|35.6|33.2|35.31|32.91|0
1720020300000|2024-07-03 15:25:00|35.58|33.18|36.06|33.66|36.06|33.66|35.55|33.15|0
1720020600000|2024-07-03 15:30:00|36.04|33.64|36.08|33.68|36.17|33.77|36.01|33.61|0
1720020900000|2024-07-03 15:35:00|36.06|33.66|36.01|33.61|36.06|33.66|35.94|33.54|0
1720021200000|2024-07-03 15:40:00|36.03|33.63|35.96|33.56|36.1|33.7|35.89|33.49|0
1720021500000|2024-07-03 15:45:00|35.99|33.59|36.03|33.63|36.08|33.68|35.96|33.56|0
1720021800000|2024-07-03 15:50:00|36.01|33.61|35.87|33.47|36.03|33.63|35.85|33.45|0
1720022100000|2024-07-03 15:55:00|35.86|33.46|35.73|33.33|35.87|33.47|35.71|33.31|0
1720022400000|2024-07-03 16:00:00|35.75|33.35|35.59|33.19|35.78|33.38|35.57|33.17|0
1720022700000|2024-07-03 16:05:00|35.61|33.21|35.52|33.12|35.68|33.28|35.48|33.08|0
1720023000000|2024-07-03 16:10:00|35.55|33.15|35.64|33.24|35.75|33.35|35.43|33.03|0
1720023300000|2024-07-03 16:15:00|35.66|33.26|35.39|32.99|35.66|33.26|35.34|32.94|0
1720023600000|2024-07-03 16:20:00|35.37|32.97|35.45|33.05|35.52|33.12|35.3|32.9|0
1720023900000|2024-07-03 16:25:00|35.43|33.03|35.34|32.94|35.48|33.08|35.34|32.94|0
1720024200000|2024-07-03 16:30:00|35.36|32.96|35.63|33.23|35.7|33.3|35.36|32.96|0
1720024500000|2024-07-03 16:35:00|35.61|33.21|34.52|32.12|35.66|33.26|34.45|32.05|0
1720024800000|2024-07-03 16:40:00|34.54|32.14|34.74|32.34|34.76|32.36|34.49|32.09|0
1720025100000|2024-07-03 16:45:00|34.75|32.35|34.74|32.34|34.92|32.52|34.62|32.22|0
1720025400000|2024-07-03 16:50:00|34.82|32.42|34.14|31.74|34.82|32.42|34.09|31.69|0
1720025700000|2024-07-03 16:55:00|34.11|31.71|34.33|31.93|34.36|31.96|33.81|31.41|0
1720026000000|2024-07-03 17:00:00|34.22|31.82|34.44|32.04|34.94|32.54|34.22|31.82|0
1720026300000|2024-07-03 17:05:00|34.43|32.03|34.52|32.12|34.56|32.16|34.41|32.01|0
1720026600000|2024-07-03 17:10:00|34.5|32.1|34.55|32.15|34.63|32.23|34.45|32.05|0
1720026900000|2024-07-03 17:15:00|34.53|32.13|34.57|32.17|34.57|32.17|34.45|32.05|0
1720027200000|2024-07-03 17:20:00|34.58|32.18|34.57|32.17|34.61|32.21|34.56|32.16|0
1720027500000|2024-07-03 17:25:00|34.59|32.19|34.62|32.22|34.65|32.25|34.58|32.18|0
1720027800000|2024-07-03 17:30:00|34.63|32.23|34.63|32.23|34.67|32.27|34.62|32.22|0
1720028100000|2024-07-03 17:35:00|34.65|32.25|34.65|32.25|34.66|32.26|34.63|32.23|0
1720028400000|2024-07-03 17:40:00|34.64|32.24|34.67|32.27|34.67|32.27|34.62|32.22|0
1720028700000|2024-07-03 17:45:00|34.66|32.26|34.65|32.25|34.66|32.26|34.61|32.21|0
1720029000000|2024-07-03 17:50:00|34.64|32.24|34.66|32.26|34.69|32.29|34.61|32.21|0
1720029300000|2024-07-03 17:55:00|34.67|32.27|34.66|32.26|34.67|32.27|34.62|32.22|0
1720029600000|2024-07-03 18:00:00|34.75|32.35|34.6|32.2|34.75|32.35|34.59|32.19|0
1720029900000|2024-07-03 18:05:00|34.61|32.21|34.59|32.19|34.63|32.23|34.59|32.19|0
1720030200000|2024-07-03 18:10:00|34.6|32.2|34.68|32.28|34.68|32.28|34.58|32.18|0
1720030500000|2024-07-03 18:15:00|34.65|32.25|34.58|32.18|34.66|32.26|34.58|32.18|0
1720030800000|2024-07-03 18:20:00|34.61|32.21|34.58|32.18|34.61|32.21|34.58|32.18|0
1720031100000|2024-07-03 18:25:00|34.56|32.16|34.55|32.15|34.57|32.17|34.55|32.15|0
1720031400000|2024-07-03 18:30:00|34.56|32.16|34.55|32.15|34.56|32.16|34.51|32.11|0
1720031700000|2024-07-03 18:35:00|34.56|32.16|34.54|32.14|34.58|32.18|34.51|32.11|0
1720032000000|2024-07-03 18:40:00|34.55|32.15|34.55|32.15|34.55|32.15|34.49|32.09|0
1720032300000|2024-07-03 18:45:00|34.56|32.16|34.57|32.17|34.59|32.19|34.52|32.12|0
1720032600000|2024-07-03 18:50:00|34.58|32.18|34.56|32.16|34.58|32.18|34.56|32.16|0
1720032900000|2024-07-03 18:55:00|34.55|32.15|34.55|32.15|34.56|32.16|34.54|32.14|0
1720033200000|2024-07-03 19:00:00|34.54|32.14|34.54|32.14|34.54|32.14|34.49|32.09|0
1720033500000|2024-07-03 19:05:00|34.59|32.19|34.58|32.18|34.61|32.21|34.57|32.17|0
1720033800000|2024-07-03 19:10:00|34.57|32.17|34.56|32.16|34.57|32.17|34.55|32.15|0
1720034100000|2024-07-03 19:15:00|34.55|32.15|34.57|32.17|34.57|32.17|34.52|32.12|0
1720034400000|2024-07-03 19:20:00|34.58|32.18|34.53|32.13|34.59|32.19|34.5|32.1|0
1720034700000|2024-07-03 19:25:00|34.54|32.14|34.54|32.14|34.57|32.17|34.51|32.11|0
1720035000000|2024-07-03 19:30:00|34.58|32.18|34.52|32.12|34.59|32.19|34.52|32.12|0
1720035300000|2024-07-03 19:35:00|34.53|32.13|34.52|32.12|34.57|32.17|34.52|32.12|0
1720035600000|2024-07-03 19:40:00|34.53|32.13|34.52|32.12|34.57|32.17|34.51|32.11|0
1720036500000|2024-07-03 19:55:00|34.45|32.05|34.45|32.05|34.45|32.05|34.45|32.05|0
1720131000000|2024-07-04 22:10:00|34.34|31.94|34.34|31.94|34.39|31.99|34.32|31.92|0
1720131300000|2024-07-04 22:15:00|34.32|31.92|34.34|31.94|34.39|31.99|34.3|31.9|0
1720131600000|2024-07-04 22:20:00|34.37|31.97|34.39|31.99|34.39|31.99|34.32|31.92|0
1720131900000|2024-07-04 22:25:00|34.38|31.98|34.38|31.98|34.41|32.01|34.36|31.96|0
1720132200000|2024-07-04 22:30:00|34.36|31.96|34.34|31.94|34.36|31.96|34.32|31.92|0
1720132500000|2024-07-04 22:35:00|34.32|31.92|34.36|31.96|34.38|31.98|34.32|31.92|0
1720132800000|2024-07-04 22:40:00|34.35|31.95|34.38|31.98|34.38|31.98|34.34|31.94|0
1720133100000|2024-07-04 22:45:00|34.37|31.97|34.35|31.95|34.38|31.98|34.35|31.95|0
1720133400000|2024-07-04 22:50:00|34.34|31.94|34.36|31.96|34.36|31.96|34.34|31.94|0
1720133700000|2024-07-04 22:55:00|34.37|31.97|34.38|31.98|34.4|32|34.36|31.96|0
1720134000000|2024-07-04 23:00:00|34.37|31.97|34.33|31.93|34.37|31.97|34.33|31.93|0
1720134300000|2024-07-04 23:05:00|34.31|31.91|34.31|31.91|34.31|31.91|34.29|31.89|0
1720134600000|2024-07-04 23:10:00|34.32|31.92|34.31|31.91|34.33|31.93|34.31|31.91|0
1720134900000|2024-07-04 23:15:00|34.33|31.93|34.26|31.86|34.33|31.93|34.26|31.86|0
1720135200000|2024-07-04 23:20:00|34.24|31.84|34.27|31.87|34.28|31.88|34.22|31.82|0
1720135500000|2024-07-04 23:25:00|34.26|31.86|34.21|31.81|34.28|31.88|34.19|31.79|0
1720135800000|2024-07-04 23:30:00|34.23|31.83|34.19|31.79|34.25|31.85|34.19|31.79|0
1720136100000|2024-07-04 23:35:00|34.17|31.77|34.23|31.83|34.26|31.86|34.17|31.77|0
1720136400000|2024-07-04 23:40:00|34.26|31.86|34.26|31.86|34.27|31.87|34.26|31.86|0
1720136700000|2024-07-04 23:45:00|34.28|31.88|34.25|31.85|34.28|31.88|34.23|31.83|0
1720137000000|2024-07-04 23:50:00|34.23|31.83|34.25|31.85|34.25|31.85|34.23|31.83|0
1720137300000|2024-07-04 23:55:00|34.26|31.86|34.32|31.92|34.32|31.92|34.26|31.86|0
1720137600000|2024-07-05 00:00:00|34.27|31.87|34.21|31.81|34.3|31.9|34.16|31.76|0
1720137900000|2024-07-05 00:05:00|34.23|31.83|34.16|31.76|34.23|31.83|34.16|31.76|0
1720138200000|2024-07-05 00:10:00|34.17|31.77|34.19|31.79|34.2|31.8|34.17|31.77|0
1720138500000|2024-07-05 00:15:00|34.18|31.78|34.17|31.77|34.2|31.8|34.09|31.69|0
1720138800000|2024-07-05 00:20:00|34.16|31.76|34.15|31.75|34.2|31.8|34.12|31.72|0
1720139100000|2024-07-05 00:25:00|34.16|31.76|34.13|31.73|34.2|31.8|34.13|31.73|0
1720139400000|2024-07-05 00:30:00|34.12|31.72|34.13|31.73|34.13|31.73|34.09|31.69|0
1720139700000|2024-07-05 00:35:00|34.12|31.72|34.09|31.69|34.12|31.72|34.09|31.69|0
1720140000000|2024-07-05 00:40:00|34.08|31.68|33.93|31.53|34.08|31.68|33.91|31.51|0
1720140300000|2024-07-05 00:45:00|33.91|31.51|33.93|31.53|33.98|31.58|33.87|31.47|0
1720140600000|2024-07-05 00:50:00|33.95|31.55|33.95|31.55|33.97|31.57|33.95|31.55|0
1720140900000|2024-07-05 00:55:00|33.97|31.57|34.02|31.62|34.08|31.68|33.97|31.57|0
1720141200000|2024-07-05 01:00:00|33.99|31.59|34.04|31.64|34.08|31.68|33.99|31.59|0
1720141500000|2024-07-05 01:05:00|34.05|31.65|33.95|31.55|34.06|31.66|33.95|31.55|0
1720141800000|2024-07-05 01:10:00|33.96|31.56|33.95|31.55|33.98|31.58|33.95|31.55|0
1720142100000|2024-07-05 01:15:00|33.97|31.57|33.99|31.59|33.99|31.59|33.95|31.55|0
1720142400000|2024-07-05 01:20:00|33.98|31.58|34.01|31.61|34.03|31.63|33.97|31.57|0
1720142700000|2024-07-05 01:25:00|34.03|31.63|34.03|31.63|34.03|31.63|34.01|31.61|0
1720143000000|2024-07-05 01:30:00|34.01|31.61|34.01|31.61|34.01|31.61|33.94|31.54|0
1720143300000|2024-07-05 01:35:00|34|31.6|34.03|31.63|34.07|31.67|34|31.6|0
1720143600000|2024-07-05 01:40:00|34.01|31.61|34.05|31.65|34.05|31.65|34.01|31.61|0
1720143900000|2024-07-05 01:45:00|34.03|31.63|34|31.6|34.05|31.65|34|31.6|0
1720144200000|2024-07-05 01:50:00|34.03|31.63|34|31.6|34.05|31.65|34|31.6|0
1720144500000|2024-07-05 01:55:00|34.02|31.62|34|31.6|34.02|31.62|33.98|31.58|0
1720144800000|2024-07-05 02:00:00|33.98|31.58|34.06|31.66|34.07|31.67|33.98|31.58|0
1720145100000|2024-07-05 02:05:00|34.07|31.67|34.02|31.62|34.08|31.68|33.99|31.59|0
1720145400000|2024-07-05 02:10:00|34.04|31.64|34|31.6|34.04|31.64|34|31.6|0
1720145700000|2024-07-05 02:15:00|33.98|31.58|34|31.6|34|31.6|33.95|31.55|0
1720146000000|2024-07-05 02:20:00|34.02|31.62|33.97|31.57|34.02|31.62|33.97|31.57|0
1720146300000|2024-07-05 02:25:00|33.95|31.55|33.91|31.51|33.97|31.57|33.91|31.51|0
1720146600000|2024-07-05 02:30:00|33.93|31.53|33.93|31.53|33.95|31.55|33.93|31.53|0
1720146900000|2024-07-05 02:35:00|33.95|31.55|33.97|31.57|33.99|31.59|33.95|31.55|0
1720147200000|2024-07-05 02:40:00|33.95|31.55|33.9|31.5|33.96|31.56|33.9|31.5|0
1720147500000|2024-07-05 02:45:00|33.92|31.52|33.94|31.54|33.97|31.57|33.92|31.52|0
1720147800000|2024-07-05 02:50:00|33.92|31.52|33.92|31.52|33.94|31.54|33.92|31.52|0
1720148100000|2024-07-05 02:55:00|33.9|31.5|33.92|31.52|33.92|31.52|33.9|31.5|0
1720148400000|2024-07-05 03:00:00|33.9|31.5|33.85|31.45|33.92|31.52|33.85|31.45|0
1720148700000|2024-07-05 03:05:00|33.87|31.47|33.9|31.5|33.9|31.5|33.85|31.45|0
1720149000000|2024-07-05 03:10:00|33.89|31.49|33.94|31.54|33.98|31.58|33.89|31.49|0
1720149300000|2024-07-05 03:15:00|33.92|31.52|33.89|31.49|33.93|31.53|33.87|31.47|0
1720149600000|2024-07-05 03:20:00|33.88|31.48|33.85|31.45|33.91|31.51|33.83|31.43|0
1720149900000|2024-07-05 03:25:00|33.87|31.47|33.85|31.45|33.87|31.47|33.85|31.45|0
1720150200000|2024-07-05 03:30:00|33.86|31.46|33.85|31.45|33.86|31.46|33.82|31.42|0
1720150500000|2024-07-05 03:35:00|33.83|31.43|33.82|31.42|33.85|31.45|33.8|31.4|0
1720150800000|2024-07-05 03:40:00|33.8|31.4|33.84|31.44|33.87|31.47|33.78|31.38|0
1720151100000|2024-07-05 03:45:00|33.83|31.43|33.84|31.44|33.86|31.46|33.8|31.4|0
1720151400000|2024-07-05 03:50:00|33.83|31.43|33.86|31.46|33.89|31.49|33.82|31.42|0
1720151700000|2024-07-05 03:55:00|33.85|31.45|33.82|31.42|33.86|31.46|33.8|31.4|0
1720152000000|2024-07-05 04:00:00|33.83|31.43|33.84|31.44|33.84|31.44|33.82|31.42|0
1720152300000|2024-07-05 04:05:00|33.83|31.43|33.84|31.44|33.84|31.44|33.82|31.42|0
1720152600000|2024-07-05 04:10:00|33.83|31.43|33.88|31.48|33.88|31.48|33.83|31.43|0
1720152900000|2024-07-05 04:15:00|33.87|31.47|33.83|31.43|33.88|31.48|33.81|31.41|0
1720153200000|2024-07-05 04:20:00|33.82|31.42|33.81|31.41|33.83|31.43|33.77|31.37|0
1720153500000|2024-07-05 04:25:00|33.8|31.4|33.8|31.4|33.83|31.43|33.8|31.4|0
1720153800000|2024-07-05 04:30:00|33.81|31.41|33.83|31.43|33.84|31.44|33.79|31.39|0
1720154100000|2024-07-05 04:35:00|33.82|31.42|33.81|31.41|33.83|31.43|33.8|31.4|0
1720154400000|2024-07-05 04:40:00|33.77|31.37|33.78|31.38|33.79|31.39|33.76|31.36|0
1720154700000|2024-07-05 04:45:00|33.76|31.36|33.78|31.38|33.81|31.41|33.76|31.36|0
1720155000000|2024-07-05 04:50:00|33.77|31.37|33.74|31.34|33.77|31.37|33.73|31.33|0
1720155300000|2024-07-05 04:55:00|33.69|31.29|33.76|31.36|33.76|31.36|33.67|31.27|0
1720155600000|2024-07-05 05:00:00|33.77|31.37|33.78|31.38|33.78|31.38|33.76|31.36|0
1720155900000|2024-07-05 05:05:00|33.76|31.36|33.78|31.38|33.81|31.41|33.76|31.36|0
1720156200000|2024-07-05 05:10:00|33.79|31.39|33.8|31.4|33.82|31.42|33.78|31.38|0
1720156500000|2024-07-05 05:15:00|33.82|31.42|33.8|31.4|33.82|31.42|33.8|31.4|0
1720156800000|2024-07-05 05:20:00|33.78|31.38|33.71|31.31|33.8|31.4|33.71|31.31|0
1720157100000|2024-07-05 05:25:00|33.69|31.29|33.71|31.31|33.71|31.31|33.65|31.25|0
1720157400000|2024-07-05 05:30:00|33.69|31.29|33.68|31.28|33.71|31.31|33.66|31.26|0
1720157700000|2024-07-05 05:35:00|33.71|31.31|33.73|31.33|33.75|31.35|33.71|31.31|0
1720158000000|2024-07-05 05:40:00|33.71|31.31|33.64|31.24|33.71|31.31|33.64|31.24|0
1720158300000|2024-07-05 05:45:00|33.61|31.21|33.59|31.19|33.64|31.24|33.57|31.17|0
1720158600000|2024-07-05 05:50:00|33.57|31.17|33.57|31.17|33.59|31.19|33.55|31.15|0
1720158900000|2024-07-05 05:55:00|33.55|31.15|33.57|31.17|33.57|31.17|33.53|31.13|0
1720159200000|2024-07-05 06:00:00|33.56|31.16|33.57|31.17|33.61|31.21|33.55|31.15|0
1720159500000|2024-07-05 06:05:00|33.55|31.15|33.52|31.12|33.58|31.18|33.5|31.1|0
1720159800000|2024-07-05 06:10:00|33.5|31.1|33.57|31.17|33.59|31.19|33.48|31.08|0
1720160100000|2024-07-05 06:15:00|33.54|31.14|33.48|31.08|33.57|31.17|33.46|31.06|0
1720160400000|2024-07-05 06:20:00|33.5|31.1|33.46|31.06|33.5|31.1|33.45|31.05|0
1720160700000|2024-07-05 06:25:00|33.42|31.02|33.48|31.08|33.48|31.08|33.39|30.99|0
1720161000000|2024-07-05 06:30:00|33.47|31.07|35.23|32.83|35.23|32.83|33.32|30.92|0
1720161300000|2024-07-05 06:35:00|35.2|32.8|35.23|32.83|35.23|32.83|35.16|32.76|0
1720161600000|2024-07-05 06:40:00|35.25|32.85|35.18|32.78|35.25|32.85|35.18|32.78|0
1720161900000|2024-07-05 06:45:00|35.2|32.8|35.25|32.85|35.25|32.85|35.18|32.78|0
1720162200000|2024-07-05 06:50:00|35.29|32.89|35.27|32.87|35.3|32.9|35.22|32.82|0
1720162500000|2024-07-05 06:55:00|35.29|32.89|35.27|32.87|35.31|32.91|35.27|32.87|0
1720162800000|2024-07-05 07:00:00|35.29|32.89|35.22|32.82|35.33|32.93|35.2|32.8|0
1720163100000|2024-07-05 07:05:00|35.24|32.84|35.2|32.8|35.33|32.93|35.17|32.77|0
1720163400000|2024-07-05 07:10:00|35.17|32.77|35.19|32.79|35.2|32.8|35.15|32.75|0
1720163700000|2024-07-05 07:15:00|35.17|32.77|35.26|32.86|35.3|32.9|35.17|32.77|0
1720164000000|2024-07-05 07:20:00|35.25|32.85|35.55|33.15|35.57|33.17|35.24|32.84|0
1720164300000|2024-07-05 07:25:00|35.53|33.13|35.48|33.08|35.57|33.17|35.48|33.08|0
1720164600000|2024-07-05 07:30:00|35.5|33.1|35.55|33.15|35.62|33.22|35.48|33.08|0
1720164900000|2024-07-05 07:35:00|35.54|33.14|35.55|33.15|35.61|33.21|35.5|33.1|0
1720165200000|2024-07-05 07:40:00|35.52|33.12|35.43|33.03|35.59|33.19|35.43|33.03|0
1720165500000|2024-07-05 07:45:00|35.44|33.04|35.43|33.03|35.44|33.04|35.35|32.95|0
1720165800000|2024-07-05 07:50:00|35.41|33.01|35.41|33.01|35.54|33.14|35.39|32.99|0
1720166100000|2024-07-05 07:55:00|35.42|33.02|35.43|33.03|35.5|33.1|35.41|33.01|0
1720166400000|2024-07-05 08:00:00|35.46|33.06|35.54|33.14|35.59|33.19|35.43|33.03|0
1720166700000|2024-07-05 08:05:00|35.52|33.12|35.42|33.02|35.56|33.16|35.4|33|0
1720167000000|2024-07-05 08:10:00|35.43|33.03|35.36|32.96|35.49|33.09|35.34|32.94|0
1720167300000|2024-07-05 08:15:00|35.34|32.94|35.44|33.04|35.51|33.11|35.34|32.94|0
1720167600000|2024-07-05 08:20:00|35.45|33.05|35.51|33.11|35.56|33.16|35.42|33.02|0
1720167900000|2024-07-05 08:25:00|35.52|33.12|35.56|33.16|35.6|33.2|35.47|33.07|0
1720168200000|2024-07-05 08:30:00|35.53|33.13|35.53|33.13|35.6|33.2|35.51|33.11|0
1720168500000|2024-07-05 08:35:00|35.51|33.11|35.71|33.31|35.71|33.31|35.5|33.1|0
1720168800000|2024-07-05 08:40:00|35.69|33.29|35.62|33.22|35.73|33.33|35.62|33.22|0
1720169100000|2024-07-05 08:45:00|35.64|33.24|35.8|33.4|35.8|33.4|35.63|33.23|0
1720169400000|2024-07-05 08:50:00|35.78|33.38|35.82|33.42|35.82|33.42|35.73|33.33|0
1720169700000|2024-07-05 08:55:00|35.8|33.4|35.75|33.35|35.8|33.4|35.73|33.33|0
1720170000000|2024-07-05 09:00:00|35.73|33.33|35.66|33.26|35.73|33.33|35.61|33.21|0
1720170300000|2024-07-05 09:05:00|35.65|33.25|35.66|33.26|35.73|33.33|35.64|33.24|0
1720170600000|2024-07-05 09:10:00|35.64|33.24|35.66|33.26|35.7|33.3|35.61|33.21|0
1720170900000|2024-07-05 09:15:00|35.65|33.25|35.68|33.28|35.75|33.35|35.63|33.23|0
1720171200000|2024-07-05 09:20:00|35.66|33.26|35.61|33.21|35.69|33.29|35.61|33.21|0
1720171500000|2024-07-05 09:25:00|35.59|33.19|35.65|33.25|35.7|33.3|35.59|33.19|0
1720171800000|2024-07-05 09:30:00|35.7|33.3|35.62|33.22|35.7|33.3|35.62|33.22|0
1720172100000|2024-07-05 09:35:00|35.61|33.21|35.63|33.23|35.65|33.25|35.52|33.12|0
1720172400000|2024-07-05 09:40:00|35.65|33.25|35.69|33.29|35.72|33.32|35.63|33.23|0
1720172700000|2024-07-05 09:45:00|35.72|33.32|35.72|33.32|35.78|33.38|35.69|33.29|0
1720173000000|2024-07-05 09:50:00|35.74|33.34|35.6|33.2|35.76|33.36|35.58|33.18|0
1720173300000|2024-07-05 09:55:00|35.64|33.24|35.67|33.27|35.67|33.27|35.58|33.18|0
1720173600000|2024-07-05 10:00:00|35.69|33.29|35.64|33.24|35.76|33.36|35.63|33.23|0
1720173900000|2024-07-05 10:05:00|35.66|33.26|35.66|33.26|35.73|33.33|35.6|33.2|0
1720174200000|2024-07-05 10:10:00|35.65|33.25|35.69|33.29|35.71|33.31|35.62|33.22|0
1720174500000|2024-07-05 10:15:00|35.7|33.3|35.68|33.28|35.75|33.35|35.6|33.2|0
1720174800000|2024-07-05 10:20:00|35.66|33.26|35.72|33.32|35.73|33.33|35.64|33.24|0
1720175100000|2024-07-05 10:25:00|35.73|33.33|35.68|33.28|35.73|33.33|35.67|33.27|0
1720175400000|2024-07-05 10:30:00|35.66|33.26|35.68|33.28|35.7|33.3|35.64|33.24|0
1720175700000|2024-07-05 10:35:00|35.66|33.26|35.61|33.21|35.66|33.26|35.5|33.1|0
1720176000000|2024-07-05 10:40:00|35.59|33.19|35.68|33.28|35.7|33.3|35.59|33.19|0
1720176300000|2024-07-05 10:45:00|35.66|33.26|35.72|33.32|35.77|33.37|35.66|33.26|0
1720176600000|2024-07-05 10:50:00|35.71|33.31|35.74|33.34|35.74|33.34|35.68|33.28|0
1720176900000|2024-07-05 10:55:00|35.72|33.32|35.74|33.34|35.79|33.39|35.72|33.32|0
1720177200000|2024-07-05 11:00:00|35.76|33.36|35.7|33.3|35.76|33.36|35.7|33.3|0
1720177500000|2024-07-05 11:05:00|35.68|33.28|35.68|33.28|35.74|33.34|35.65|33.25|0
1720177800000|2024-07-05 11:10:00|35.67|33.27|35.76|33.36|35.88|33.48|35.67|33.27|0
1720178100000|2024-07-05 11:15:00|35.77|33.37|35.74|33.34|35.78|33.38|35.67|33.27|0
1720178400000|2024-07-05 11:20:00|35.71|33.31|35.74|33.34|35.78|33.38|35.69|33.29|0
1720178700000|2024-07-05 11:25:00|35.72|33.32|35.62|33.22|35.72|33.32|35.62|33.22|0
1720179000000|2024-07-05 11:30:00|35.64|33.24|35.82|33.42|35.82|33.42|35.58|33.18|0
1720179300000|2024-07-05 11:35:00|35.85|33.45|35.85|33.45|35.96|33.56|35.76|33.36|0
1720179600000|2024-07-05 11:40:00|35.83|33.43|35.75|33.35|35.91|33.51|35.73|33.33|0
1720179900000|2024-07-05 11:45:00|35.73|33.33|35.71|33.31|35.75|33.35|35.71|33.31|0
1720180200000|2024-07-05 11:50:00|35.72|33.32|35.82|33.42|35.84|33.44|35.68|33.28|0
1720180500000|2024-07-05 11:55:00|35.84|33.44|35.84|33.44|35.89|33.49|35.79|33.39|0
1720180800000|2024-07-05 12:00:00|35.86|33.46|35.77|33.37|35.91|33.51|35.77|33.37|0
1720181100000|2024-07-05 12:05:00|35.79|33.39|35.75|33.35|35.79|33.39|35.7|33.3|0
1720181400000|2024-07-05 12:10:00|35.74|33.34|35.86|33.46|35.92|33.52|35.72|33.32|0
1720181700000|2024-07-05 12:15:00|35.84|33.44|35.86|33.46|35.97|33.57|35.84|33.44|0
1720182000000|2024-07-05 12:20:00|35.88|33.48|35.72|33.32|35.9|33.5|35.7|33.3|0
1720182300000|2024-07-05 12:25:00|35.73|33.33|35.63|33.23|35.74|33.34|35.5|33.1|0
1720182600000|2024-07-05 12:30:00|35.62|33.22|35.29|32.89|36.07|33.67|34.64|32.24|0
1720182900000|2024-07-05 12:35:00|35.33|32.93|35.51|33.11|35.71|33.31|35.2|32.8|0
1720183200000|2024-07-05 12:40:00|35.49|33.09|33.8|31.4|35.72|33.32|33.76|31.36|0
1720183500000|2024-07-05 12:45:00|33.78|31.38|34.13|31.73|34.22|31.82|33.76|31.36|0
1720183800000|2024-07-05 12:50:00|34.11|31.71|33.97|31.57|34.28|31.88|33.97|31.57|0
1720184100000|2024-07-05 12:55:00|33.95|31.55|34.17|31.77|34.17|31.77|33.95|31.55|0
1720184400000|2024-07-05 13:00:00|34.19|31.79|34.26|31.86|34.41|32.01|34.08|31.68|0
1720184700000|2024-07-05 13:05:00|34.28|31.88|34.25|31.85|34.34|31.94|34.19|31.79|0
1720185000000|2024-07-05 13:10:00|34.23|31.83|34.26|31.86|34.34|31.94|34.17|31.77|0
1720185300000|2024-07-05 13:15:00|34.28|31.88|34.27|31.87|34.34|31.94|34.16|31.76|0
1720185600000|2024-07-05 13:20:00|34.26|31.86|34.14|31.74|34.32|31.92|34.14|31.74|0
1720185900000|2024-07-05 13:25:00|34.17|31.77|34.07|31.67|34.27|31.87|34.07|31.67|0
1720186200000|2024-07-05 13:30:00|34.05|31.65|35.45|33.05|35.77|33.37|33.81|31.41|0
1720186500000|2024-07-05 13:35:00|35.43|33.03|35.22|32.82|35.54|33.14|35.21|32.81|0
1720186800000|2024-07-05 13:40:00|35.18|32.78|35.16|32.76|35.32|32.92|35.07|32.67|0
1720187100000|2024-07-05 13:45:00|35.18|32.78|35.65|33.25|35.95|33.55|35.18|32.78|0
1720187400000|2024-07-05 13:50:00|35.61|33.21|35.25|32.85|35.64|33.24|35.11|32.71|0
1720187700000|2024-07-05 13:55:00|35.22|32.82|34.93|32.53|35.25|32.85|34.93|32.53|0
1720188000000|2024-07-05 14:00:00|34.91|32.51|34.95|32.55|35.16|32.76|34.67|32.27|0
1720188300000|2024-07-05 14:05:00|35|32.6|35.78|33.38|35.94|33.54|34.89|32.49|0
1720188600000|2024-07-05 14:10:00|35.83|33.43|35.58|33.18|36.15|33.75|35.44|33.04|0
1720188900000|2024-07-05 14:15:00|35.6|33.2|35.31|32.91|35.69|33.29|35.29|32.89|0
1720189200000|2024-07-05 14:20:00|35.33|32.93|35.28|32.88|35.55|33.15|35.2|32.8|0
1720189500000|2024-07-05 14:25:00|35.31|32.91|35.3|32.9|35.46|33.06|35.19|32.79|0
1720189800000|2024-07-05 14:30:00|35.28|32.88|35.12|32.72|35.46|33.06|34.99|32.59|0
1720190100000|2024-07-05 14:35:00|35.19|32.79|35.1|32.7|35.53|33.13|35.1|32.7|0
1720190400000|2024-07-05 14:40:00|35.15|32.75|35.17|32.77|35.53|33.13|35.1|32.7|0
1720190700000|2024-07-05 14:45:00|35.15|32.75|35.17|32.77|35.28|32.88|34.93|32.53|0
1720191000000|2024-07-05 14:50:00|35.19|32.79|35.16|32.76|35.35|32.95|35.04|32.64|0
1720191300000|2024-07-05 14:55:00|35.17|32.77|35.35|32.95|35.37|32.97|35.17|32.77|0
1720191600000|2024-07-05 15:00:00|35.3|32.9|35.3|32.9|35.57|33.17|35.23|32.83|0
1720191900000|2024-07-05 15:05:00|35.28|32.88|34.96|32.56|35.32|32.92|34.88|32.48|0
1720192200000|2024-07-05 15:10:00|34.94|32.54|34.74|32.34|34.96|32.56|34.65|32.25|0
1720192500000|2024-07-05 15:15:00|34.72|32.32|34.79|32.39|34.9|32.5|34.65|32.25|0
1720192800000|2024-07-05 15:20:00|34.81|32.41|34.81|32.41|35.03|32.63|34.76|32.36|0
1720193100000|2024-07-05 15:25:00|34.87|32.47|34.85|32.45|34.96|32.56|34.76|32.36|0
1720193400000|2024-07-05 15:30:00|34.84|32.44|34.65|32.25|34.85|32.45|34.63|32.23|0
1720193700000|2024-07-05 15:35:00|34.63|32.23|34.65|32.25|34.69|32.29|34.56|32.16|0
1720194000000|2024-07-05 15:40:00|34.63|32.23|34.36|31.96|34.64|32.24|34.36|31.96|0
1720194300000|2024-07-05 15:45:00|34.34|31.94|34.23|31.83|34.41|32.01|34.19|31.79|0
1720194600000|2024-07-05 15:50:00|34.21|31.81|34.27|31.87|34.38|31.98|34.11|31.71|0
1720194900000|2024-07-05 15:55:00|34.3|31.9|34.25|31.85|34.32|31.92|34.19|31.79|0
1720195200000|2024-07-05 16:00:00|34.23|31.83|34.47|32.07|34.47|32.07|34.23|31.83|0
1720195500000|2024-07-05 16:05:00|34.44|32.04|34.44|32.04|34.55|32.15|34.42|32.02|0
1720195800000|2024-07-05 16:10:00|34.47|32.07|34.14|31.74|34.47|32.07|34.14|31.74|0
1720196100000|2024-07-05 16:15:00|34.16|31.76|34.25|31.85|34.33|31.93|34.12|31.72|0
1720196400000|2024-07-05 16:20:00|34.22|31.82|34.14|31.74|34.22|31.82|34.07|31.67|0
1720196700000|2024-07-05 16:25:00|34.16|31.76|34.2|31.8|35.27|32.87|34.11|31.71|0
1720197000000|2024-07-05 16:30:00|34.22|31.82|34.38|31.98|34.43|32.03|34.22|31.82|0
1720197300000|2024-07-05 16:35:00|34.39|31.99|34.37|31.97|34.52|32.12|34.36|31.96|0
1720197600000|2024-07-05 16:40:00|34.35|31.95|34.54|32.14|34.54|32.14|34.28|31.88|0
1720197900000|2024-07-05 16:45:00|34.56|32.16|34.47|32.07|34.65|32.25|34.41|32.01|0
1720198200000|2024-07-05 16:50:00|34.5|32.1|34.28|31.88|34.5|32.1|34.23|31.83|0
1720198500000|2024-07-05 16:55:00|34.25|31.85|34.27|31.87|34.41|32.01|34.23|31.83|0
1720198800000|2024-07-05 17:00:00|34.3|31.9|34.25|31.85|34.36|31.96|34.23|31.83|0
1720199100000|2024-07-05 17:05:00|34.23|31.83|34.27|31.87|34.45|32.05|34.19|31.79|0
1720199400000|2024-07-05 17:10:00|34.25|31.85|34.27|31.87|34.32|31.92|34.21|31.81|0
1720199700000|2024-07-05 17:15:00|34.25|31.85|34.16|31.76|34.29|31.89|34.16|31.76|0
1720200000000|2024-07-05 17:20:00|34.18|31.78|33.99|31.59|34.18|31.78|33.92|31.52|0
1720200300000|2024-07-05 17:25:00|33.97|31.57|33.96|31.56|34.03|31.63|33.86|31.46|0
1720200600000|2024-07-05 17:30:00|33.95|31.55|33.81|31.41|33.96|31.56|33.77|31.37|0
1720200900000|2024-07-05 17:35:00|33.79|31.39|33.62|31.22|33.8|31.4|33.6|31.2|0
1720201200000|2024-07-05 17:40:00|33.6|31.2|33.53|31.13|33.75|31.35|33.45|31.05|0
1720201500000|2024-07-05 17:45:00|33.55|31.15|33.49|31.09|33.55|31.15|33.45|31.05|0
1720201800000|2024-07-05 17:50:00|33.52|31.12|33.44|31.04|33.55|31.15|33.4|31|0
1720202100000|2024-07-05 17:55:00|33.47|31.07|33.59|31.19|33.61|31.21|33.4|31|0
1720202400000|2024-07-05 18:00:00|33.57|31.17|33.87|31.47|33.89|31.49|33.51|31.11|0
1720202700000|2024-07-05 18:05:00|33.89|31.49|33.78|31.38|33.89|31.49|33.63|31.23|0
1720203000000|2024-07-05 18:10:00|33.83|31.43|33.63|31.23|33.83|31.43|33.57|31.17|0
1720203300000|2024-07-05 18:15:00|33.61|31.21|33.57|31.17|33.66|31.26|33.5|31.1|0
1720203600000|2024-07-05 18:20:00|33.54|31.14|33.76|31.36|33.78|31.38|33.5|31.1|0
1720203900000|2024-07-05 18:25:00|33.78|31.38|33.82|31.42|33.82|31.42|33.63|31.23|0
1720204200000|2024-07-05 18:30:00|33.84|31.44|33.71|31.31|33.97|31.57|33.69|31.29|0
1720204500000|2024-07-05 18:35:00|33.69|31.29|33.8|31.4|33.83|31.43|33.65|31.25|0
1720204800000|2024-07-05 18:40:00|33.77|31.37|33.74|31.34|33.86|31.46|33.72|31.32|0
1720205100000|2024-07-05 18:45:00|33.73|31.33|33.54|31.14|33.75|31.35|33.52|31.12|0
1720205400000|2024-07-05 18:50:00|33.52|31.12|33.6|31.2|33.6|31.2|33.49|31.09|0
1720205700000|2024-07-05 18:55:00|33.62|31.22|33.53|31.13|33.62|31.22|33.47|31.07|0
1720206000000|2024-07-05 19:00:00|33.58|31.18|33.43|31.03|33.58|31.18|33.43|31.03|0
1720206300000|2024-07-05 19:05:00|33.45|31.05|33.45|31.05|33.51|31.11|33.41|31.01|0
1720206600000|2024-07-05 19:10:00|33.43|31.03|33.47|31.07|33.51|31.11|33.43|31.03|0
1720206900000|2024-07-05 19:15:00|33.49|31.09|33.53|31.13|33.62|31.22|33.45|31.05|0
1720207200000|2024-07-05 19:20:00|33.55|31.15|33.42|31.02|33.57|31.17|33.42|31.02|0
1720207500000|2024-07-05 19:25:00|33.43|31.03|33.51|31.11|33.52|31.12|33.31|30.91|0
1720207800000|2024-07-05 19:30:00|33.53|31.13|33.42|31.02|33.59|31.19|33.41|31.01|0
1720208100000|2024-07-05 19:35:00|33.44|31.04|33.31|30.91|33.44|31.04|33.29|30.89|0
1720208400000|2024-07-05 19:40:00|33.29|30.89|33.76|31.36|33.97|31.57|33.23|30.83|0
1720208700000|2024-07-05 19:45:00|33.75|31.35|33.85|31.45|33.88|31.48|33.72|31.32|0
1720209000000|2024-07-05 19:50:00|33.9|31.5|33.62|31.22|33.9|31.5|33.56|31.16|0
1720209300000|2024-07-05 19:55:00|33.66|31.26|33.92|31.52|34.01|31.61|33.54|31.14|0
1720209600000|2024-07-05 20:00:00|33.79|31.39|34.18|31.78|34.2|31.8|33.79|31.39|0
1720209900000|2024-07-05 20:05:00|34.15|31.75|34.17|31.77|34.2|31.8|34.09|31.69|0
1720210200000|2024-07-05 20:10:00|34.2|31.8|34.09|31.69|34.22|31.82|34.08|31.68|0
1720398600000|2024-07-08 00:30:00|35.03|32.63|35.05|32.65|35.07|32.67|34.99|32.59|0
1720398900000|2024-07-08 00:35:00|35.03|32.63|35.05|32.65|35.08|32.68|35.03|32.63|0
1720399200000|2024-07-08 00:40:00|35.03|32.63|35.03|32.63|35.15|32.75|35.03|32.63|0
1720399500000|2024-07-08 00:45:00|35.04|32.64|35.05|32.65|35.07|32.67|35.01|32.61|0
1720399800000|2024-07-08 00:50:00|35.03|32.63|35.03|32.63|35.05|32.65|35|32.6|0
1720400100000|2024-07-08 00:55:00|35.05|32.65|35.08|32.68|35.11|32.71|35.05|32.65|0
1720400400000|2024-07-08 01:00:00|35.09|32.69|35.16|32.76|35.18|32.78|35.02|32.62|0
1720400700000|2024-07-08 01:05:00|35.18|32.78|35.11|32.71|35.2|32.8|35.09|32.69|0
1720401000000|2024-07-08 01:10:00|35.1|32.7|35.09|32.69|35.13|32.73|35.08|32.68|0
1720401300000|2024-07-08 01:15:00|35.07|32.67|35.02|32.62|35.09|32.69|35.02|32.62|0
1720401600000|2024-07-08 01:20:00|35.01|32.61|35.06|32.66|35.09|32.69|34.98|32.58|0
1720401900000|2024-07-08 01:25:00|35.05|32.65|34.89|32.49|35.06|32.66|34.89|32.49|0
1720402200000|2024-07-08 01:30:00|34.88|32.48|34.88|32.48|34.95|32.55|34.86|32.46|0
1720402500000|2024-07-08 01:35:00|34.87|32.47|34.91|32.51|34.91|32.51|34.86|32.46|0
1720402800000|2024-07-08 01:40:00|34.93|32.53|34.88|32.48|34.93|32.53|34.86|32.46|0
1720403100000|2024-07-08 01:45:00|34.86|32.46|34.88|32.48|34.88|32.48|34.86|32.46|0
1720403400000|2024-07-08 01:50:00|34.89|32.49|34.92|32.52|34.95|32.55|34.88|32.48|0
1720403700000|2024-07-08 01:55:00|34.91|32.51|34.94|32.54|34.98|32.58|34.91|32.51|0
1720404000000|2024-07-08 02:00:00|34.97|32.57|34.94|32.54|34.97|32.57|34.94|32.54|0
1720404300000|2024-07-08 02:05:00|34.96|32.56|34.96|32.56|35.01|32.61|34.96|32.56|0
1720404600000|2024-07-08 02:10:00|34.94|32.54|34.94|32.54|34.96|32.56|34.92|32.52|0
1720404900000|2024-07-08 02:15:00|34.92|32.52|34.85|32.45|34.94|32.54|34.83|32.43|0
1720405200000|2024-07-08 02:20:00|34.84|32.44|34.85|32.45|34.85|32.45|34.81|32.41|0
1720405500000|2024-07-08 02:25:00|34.87|32.47|34.85|32.45|34.89|32.49|34.83|32.43|0
1720405800000|2024-07-08 02:30:00|34.83|32.43|34.85|32.45|34.89|32.49|34.83|32.43|0
1720406100000|2024-07-08 02:35:00|34.86|32.46|34.87|32.47|34.89|32.49|34.85|32.45|0
1720406400000|2024-07-08 02:40:00|34.89|32.49|34.84|32.44|34.91|32.51|34.84|32.44|0
1720406700000|2024-07-08 02:45:00|34.82|32.42|34.82|32.42|34.84|32.44|34.82|32.42|0
1720407000000|2024-07-08 02:50:00|34.83|32.43|34.86|32.46|34.86|32.46|34.82|32.42|0
1720407300000|2024-07-08 02:55:00|34.89|32.49|34.86|32.46|34.89|32.49|34.85|32.45|0
1720407600000|2024-07-08 03:00:00|34.84|32.44|34.82|32.42|34.86|32.46|34.82|32.42|0
1720407900000|2024-07-08 03:05:00|34.81|32.41|34.86|32.46|34.88|32.48|34.8|32.4|0
1720408200000|2024-07-08 03:10:00|34.84|32.44|34.9|32.5|34.95|32.55|34.84|32.44|0
1720408500000|2024-07-08 03:15:00|34.88|32.48|34.81|32.41|34.88|32.48|34.79|32.39|0
1720408800000|2024-07-08 03:20:00|34.79|32.39|34.81|32.41|34.83|32.43|34.79|32.39|0
1720409100000|2024-07-08 03:25:00|34.83|32.43|34.88|32.48|34.9|32.5|34.83|32.43|0
1720409400000|2024-07-08 03:30:00|34.85|32.45|34.83|32.43|34.88|32.48|34.83|32.43|0
1720409700000|2024-07-08 03:35:00|34.85|32.45|34.83|32.43|34.87|32.47|34.83|32.43|0
1720410000000|2024-07-08 03:40:00|34.82|32.42|34.83|32.43|34.83|32.43|34.81|32.41|0
1720410300000|2024-07-08 03:45:00|34.85|32.45|34.79|32.39|34.85|32.45|34.78|32.38|0
1720410600000|2024-07-08 03:50:00|34.81|32.41|34.86|32.46|34.89|32.49|34.81|32.41|0
1720410900000|2024-07-08 03:55:00|34.87|32.47|34.87|32.47|34.87|32.47|34.84|32.44|0
1720411200000|2024-07-08 04:00:00|34.89|32.49|34.91|32.51|34.93|32.53|34.89|32.49|0
1720411500000|2024-07-08 04:05:00|34.89|32.49|34.89|32.49|34.89|32.49|34.89|32.49|0
1720411800000|2024-07-08 04:10:00|34.91|32.51|34.91|32.51|34.93|32.53|34.89|32.49|0
1720412100000|2024-07-08 04:15:00|34.89|32.49|34.89|32.49|34.89|32.49|34.86|32.46|0
1720412400000|2024-07-08 04:20:00|34.88|32.48|34.88|32.48|34.91|32.51|34.88|32.48|0
1720412700000|2024-07-08 04:25:00|34.91|32.51|34.9|32.5|34.92|32.52|34.88|32.48|0
1720413000000|2024-07-08 04:30:00|34.89|32.49|34.95|32.55|34.97|32.57|34.88|32.48|0
1720413300000|2024-07-08 04:35:00|34.92|32.52|34.95|32.55|34.97|32.57|34.9|32.5|0
1720413600000|2024-07-08 04:40:00|34.96|32.56|34.97|32.57|34.97|32.57|34.94|32.54|0
1720413900000|2024-07-08 04:45:00|34.96|32.56|34.99|32.59|34.99|32.59|34.94|32.54|0
1720414200000|2024-07-08 04:50:00|34.96|32.56|34.94|32.54|34.96|32.56|34.92|32.52|0
1720414500000|2024-07-08 04:55:00|34.95|32.55|34.98|32.58|34.99|32.59|34.94|32.54|0
1720414800000|2024-07-08 05:00:00|35.01|32.61|35|32.6|35.03|32.63|34.96|32.56|0
1720415100000|2024-07-08 05:05:00|35.02|32.62|35.03|32.63|35.03|32.63|35|32.6|0
1720415400000|2024-07-08 05:10:00|35.05|32.65|35.02|32.62|35.05|32.65|35.02|32.62|0
1720415700000|2024-07-08 05:15:00|35.05|32.65|35.11|32.71|35.11|32.71|35.05|32.65|0
1720416000000|2024-07-08 05:20:00|35.1|32.7|35|32.6|35.1|32.7|35|32.6|0
1720416300000|2024-07-08 05:25:00|34.98|32.58|35.02|32.62|35.02|32.62|34.98|32.58|0
1720416600000|2024-07-08 05:30:00|35|32.6|34.95|32.55|35|32.6|34.95|32.55|0
1720416900000|2024-07-08 05:35:00|34.93|32.53|34.9|32.5|34.95|32.55|34.89|32.49|0
1720417200000|2024-07-08 05:40:00|34.89|32.49|34.93|32.53|34.93|32.53|34.88|32.48|0
1720417500000|2024-07-08 05:45:00|34.95|32.55|34.99|32.59|35.02|32.62|34.95|32.55|0
1720417800000|2024-07-08 05:50:00|35.01|32.61|35.08|32.68|35.1|32.7|34.99|32.59|0
1720418100000|2024-07-08 05:55:00|35.1|32.7|35.1|32.7|35.1|32.7|35.01|32.61|0
1720418400000|2024-07-08 06:00:00|35.07|32.67|35.08|32.68|35.14|32.74|35.01|32.61|0
1720418700000|2024-07-08 06:05:00|35.06|32.66|35.1|32.7|35.12|32.72|35.05|32.65|0
1720419000000|2024-07-08 06:10:00|35.08|32.68|35.07|32.67|35.11|32.71|35.05|32.65|0
1720419300000|2024-07-08 06:15:00|35.05|32.65|35.05|32.65|35.05|32.65|34.96|32.56|0
1720419600000|2024-07-08 06:20:00|35.03|32.63|34.96|32.56|35.05|32.65|34.94|32.54|0
1720419900000|2024-07-08 06:25:00|34.94|32.54|34.94|32.54|34.96|32.56|34.87|32.47|0
1720420200000|2024-07-08 06:30:00|34.93|32.53|34.92|32.52|34.94|32.54|34.89|32.49|0
1720420500000|2024-07-08 06:35:00|34.94|32.54|34.91|32.51|34.94|32.54|34.91|32.51|0
1720420800000|2024-07-08 06:40:00|34.89|32.49|34.83|32.43|34.91|32.51|34.83|32.43|0
1720421100000|2024-07-08 06:45:00|34.82|32.42|34.89|32.49|34.89|32.49|34.8|32.4|0
1720421400000|2024-07-08 06:50:00|34.87|32.47|34.33|31.93|34.95|32.55|34.33|31.93|0
1720421700000|2024-07-08 06:55:00|34.31|31.91|34.29|31.89|34.37|31.97|34.29|31.89|0
1720422000000|2024-07-08 07:00:00|34.31|31.91|34.31|31.91|34.42|32.02|34.29|31.89|0
1720422300000|2024-07-08 07:05:00|34.3|31.9|34.46|32.06|34.46|32.06|34.24|31.84|0
1720422600000|2024-07-08 07:10:00|34.44|32.04|34.3|31.9|34.46|32.06|34.3|31.9|0
1720422900000|2024-07-08 07:15:00|34.28|31.88|34.26|31.86|34.3|31.9|34.22|31.82|0
1720423200000|2024-07-08 07:20:00|34.24|31.84|34.15|31.75|34.37|31.97|34.15|31.75|0
1720423500000|2024-07-08 07:25:00|34.13|31.73|34.09|31.69|34.3|31.9|34.09|31.69|0
1720423800000|2024-07-08 07:30:00|34.07|31.67|34.09|31.69|34.17|31.77|34.04|31.64|0
1720424100000|2024-07-08 07:35:00|34.08|31.68|34.02|31.62|34.11|31.71|33.98|31.58|0
1720424400000|2024-07-08 07:40:00|34|31.6|33.98|31.58|34.02|31.62|33.93|31.53|0
1720424700000|2024-07-08 07:45:00|34|31.6|33.91|31.51|34|31.6|33.89|31.49|0
1720425000000|2024-07-08 07:50:00|33.93|31.53|33.87|31.47|33.93|31.53|33.82|31.42|0
1720425300000|2024-07-08 07:55:00|33.85|31.45|33.83|31.43|33.93|31.53|33.82|31.42|0
1720425600000|2024-07-08 08:00:00|33.82|31.42|33.8|31.4|33.89|31.49|33.78|31.38|0
1720425900000|2024-07-08 08:05:00|33.82|31.42|33.82|31.42|33.86|31.46|33.78|31.38|0
1720426200000|2024-07-08 08:10:00|33.8|31.4|33.8|31.4|33.82|31.42|33.73|31.33|0
1720426500000|2024-07-08 08:15:00|33.78|31.38|33.86|31.46|33.88|31.48|33.78|31.38|0
1720426800000|2024-07-08 08:20:00|33.88|31.48|33.77|31.37|33.88|31.48|33.75|31.35|0
1720427100000|2024-07-08 08:25:00|33.78|31.38|33.75|31.35|33.78|31.38|33.73|31.33|0
1720427400000|2024-07-08 08:30:00|33.73|31.33|33.66|31.26|33.78|31.38|33.58|31.18|0
1720427700000|2024-07-08 08:35:00|33.64|31.24|33.71|31.31|33.73|31.33|33.64|31.24|0
1720428000000|2024-07-08 08:40:00|33.68|31.28|33.64|31.24|33.73|31.33|33.64|31.24|0
1720428300000|2024-07-08 08:45:00|33.62|31.22|33.64|31.24|33.68|31.28|33.62|31.22|0
1720428600000|2024-07-08 08:50:00|33.63|31.23|33.72|31.32|33.72|31.32|33.62|31.22|0
1720428900000|2024-07-08 08:55:00|33.7|31.3|33.76|31.36|33.76|31.36|33.68|31.28|0
1720429200000|2024-07-08 09:00:00|33.74|31.34|33.81|31.41|33.83|31.43|33.74|31.34|0
1720429500000|2024-07-08 09:05:00|33.78|31.38|33.78|31.38|33.83|31.43|33.76|31.36|0
1720429800000|2024-07-08 09:10:00|33.77|31.37|33.76|31.36|33.85|31.45|33.74|31.34|0
1720430100000|2024-07-08 09:15:00|33.74|31.34|33.8|31.4|33.8|31.4|33.73|31.33|0
1720430400000|2024-07-08 09:20:00|33.78|31.38|33.72|31.32|34.04|31.64|33.72|31.32|0
1720430700000|2024-07-08 09:25:00|33.74|31.34|33.7|31.3|33.74|31.34|33.68|31.28|0
1720431000000|2024-07-08 09:30:00|33.72|31.32|33.72|31.32|33.75|31.35|33.71|31.31|0
1720431300000|2024-07-08 09:35:00|33.74|31.34|33.76|31.36|33.78|31.38|33.72|31.32|0
1720431600000|2024-07-08 09:40:00|33.75|31.35|33.72|31.32|33.78|31.38|33.71|31.31|0
1720431900000|2024-07-08 09:45:00|33.69|31.29|33.65|31.25|33.72|31.32|33.65|31.25|0
1720432200000|2024-07-08 09:50:00|33.66|31.26|33.65|31.25|33.71|31.31|33.63|31.23|0
1720432500000|2024-07-08 09:55:00|33.67|31.27|33.73|31.33|33.75|31.35|33.67|31.27|0
1720432800000|2024-07-08 10:00:00|33.75|31.35|33.71|31.31|33.75|31.35|33.7|31.3|0
1720433100000|2024-07-08 10:05:00|33.69|31.29|33.69|31.29|33.75|31.35|33.68|31.28|0
1720433400000|2024-07-08 10:10:00|33.71|31.31|33.67|31.27|33.71|31.31|33.64|31.24|0
1720433700000|2024-07-08 10:15:00|33.64|31.24|33.64|31.24|33.71|31.31|33.64|31.24|0
1720434000000|2024-07-08 10:20:00|33.63|31.23|33.66|31.26|33.69|31.29|33.63|31.23|0
1720434300000|2024-07-08 10:25:00|33.65|31.25|33.68|31.28|33.71|31.31|33.65|31.25|0
1720434600000|2024-07-08 10:30:00|33.69|31.29|33.68|31.28|33.75|31.35|33.66|31.26|0
1720434900000|2024-07-08 10:35:00|33.67|31.27|33.7|31.3|33.72|31.32|33.67|31.27|0
1720435200000|2024-07-08 10:40:00|33.72|31.32|33.72|31.32|33.76|31.36|33.7|31.3|0
1720435500000|2024-07-08 10:45:00|33.7|31.3|33.7|31.3|33.76|31.36|33.7|31.3|0
1720435800000|2024-07-08 10:50:00|33.72|31.32|33.72|31.32|33.76|31.36|33.72|31.32|0
1720436100000|2024-07-08 10:55:00|33.74|31.34|33.76|31.36|33.8|31.4|33.74|31.34|0
1720436400000|2024-07-08 11:00:00|33.74|31.34|33.72|31.32|33.8|31.4|33.72|31.32|0
1720436700000|2024-07-08 11:05:00|33.71|31.31|33.57|31.17|33.71|31.31|33.54|31.14|0
1720437000000|2024-07-08 11:10:00|33.58|31.18|33.5|31.1|33.66|31.26|33.48|31.08|0
1720437300000|2024-07-08 11:15:00|33.48|31.08|33.52|31.12|33.54|31.14|33.48|31.08|0
1720437600000|2024-07-08 11:20:00|33.5|31.1|33.48|31.08|33.52|31.12|33.46|31.06|0
1720437900000|2024-07-08 11:25:00|33.46|31.06|33.45|31.05|33.48|31.08|33.41|31.01|0
1720438200000|2024-07-08 11:30:00|33.48|31.08|33.39|30.99|33.48|31.08|33.39|30.99|0
1720438500000|2024-07-08 11:35:00|33.41|31.01|33.37|30.97|33.43|31.03|33.35|30.95|0
1720438800000|2024-07-08 11:40:00|33.39|30.99|33.43|31.03|33.45|31.05|33.37|30.97|0
1720439100000|2024-07-08 11:45:00|33.41|31.01|33.39|30.99|33.45|31.05|33.39|30.99|0
1720439400000|2024-07-08 11:50:00|33.41|31.01|33.36|30.96|33.43|31.03|33.36|30.96|0
1720439700000|2024-07-08 11:55:00|33.38|30.98|33.64|31.24|33.67|31.27|33.32|30.92|0
1720440000000|2024-07-08 12:00:00|33.67|31.27|31.88|29.48|33.73|31.33|31.88|29.48|0
1720440300000|2024-07-08 12:05:00|31.9|29.5|31.88|29.48|31.9|29.5|31.8|29.4|0
1720440600000|2024-07-08 12:10:00|31.84|29.44|31.86|29.46|31.9|29.5|31.84|29.44|0
1720440900000|2024-07-08 12:15:00|31.83|29.43|31.81|29.41|31.86|29.46|31.79|29.39|0
1720441200000|2024-07-08 12:20:00|31.79|29.39|31.79|29.39|31.81|29.41|31.77|29.37|0
1720441500000|2024-07-08 12:25:00|31.78|29.38|31.73|29.33|31.79|29.39|31.73|29.33|0
1720441800000|2024-07-08 12:30:00|31.75|29.35|31.67|29.27|31.77|29.37|31.65|29.25|0
1720442100000|2024-07-08 12:35:00|31.69|29.29|31.62|29.22|31.69|29.29|31.6|29.2|0
1720442400000|2024-07-08 12:40:00|31.64|29.24|31.68|29.28|31.71|29.31|31.62|29.22|0
1720442700000|2024-07-08 12:45:00|31.66|29.26|31.66|29.26|31.74|29.34|31.64|29.24|0
1720443000000|2024-07-08 12:50:00|31.67|29.27|31.64|29.24|31.68|29.28|31.62|29.22|0
1720443300000|2024-07-08 12:55:00|31.62|29.22|31.62|29.22|31.66|29.26|31.6|29.2|0
1720443600000|2024-07-08 13:00:00|31.64|29.24|31.54|29.14|31.66|29.26|31.52|29.12|0
1720443900000|2024-07-08 13:05:00|31.53|29.13|31.75|29.35|31.75|29.35|31.41|29.01|0
1720444200000|2024-07-08 13:10:00|31.73|29.33|31.77|29.37|31.81|29.41|31.73|29.33|0
1720444500000|2024-07-08 13:15:00|31.75|29.35|31.77|29.37|31.77|29.37|31.73|29.33|0
1720444800000|2024-07-08 13:20:00|31.75|29.35|31.7|29.3|31.81|29.41|31.7|29.3|0
1720445100000|2024-07-08 13:25:00|31.68|29.28|31.7|29.3|31.78|29.38|31.64|29.24|0
1720445400000|2024-07-08 13:30:00|31.68|29.28|31.3|28.9|31.78|29.38|31.13|28.73|0
1720445700000|2024-07-08 13:35:00|31.32|28.92|31.46|29.06|31.52|29.12|31.32|28.92|0
1720446000000|2024-07-08 13:40:00|31.44|29.04|32.22|29.82|32.43|30.03|31.35|28.95|0
1720446300000|2024-07-08 13:45:00|32.2|29.8|32.1|29.7|32.24|29.84|32.01|29.61|0
1720446600000|2024-07-08 13:50:00|32.05|29.65|32.06|29.66|32.07|29.67|31.89|29.49|0
1720446900000|2024-07-08 13:55:00|32.05|29.65|32.07|29.67|32.2|29.8|32.03|29.63|0
1720447200000|2024-07-08 14:00:00|32.09|29.69|32.21|29.81|32.38|29.98|32.09|29.69|0
1720447500000|2024-07-08 14:05:00|32.24|29.84|32.28|29.88|32.3|29.9|32.19|29.79|0
1720447800000|2024-07-08 14:10:00|32.3|29.9|32.15|29.75|32.3|29.9|32.15|29.75|0
1720448100000|2024-07-08 14:15:00|32.19|29.79|32.42|30.02|32.46|30.06|32.15|29.75|0
1720448400000|2024-07-08 14:20:00|32.48|30.08|32.52|30.12|32.73|30.33|32.46|30.06|0
1720448700000|2024-07-08 14:25:00|32.54|30.14|32.5|30.1|32.58|30.18|32.39|29.99|0
1720449000000|2024-07-08 14:30:00|32.48|30.08|32.62|30.22|32.68|30.28|32.43|30.03|0
1720449300000|2024-07-08 14:35:00|32.64|30.24|32.68|30.28|32.93|30.53|32.58|30.18|0
1720449600000|2024-07-08 14:40:00|32.67|30.27|32.81|30.41|32.85|30.45|32.63|30.23|0
1720449900000|2024-07-08 14:45:00|32.83|30.43|32.72|30.32|32.85|30.45|32.7|30.3|0
1720450200000|2024-07-08 14:50:00|32.73|30.33|32.82|30.42|32.91|30.51|32.72|30.32|0
1720450500000|2024-07-08 14:55:00|32.8|30.4|32.74|30.34|32.93|30.53|32.74|30.34|0
1720450800000|2024-07-08 15:00:00|32.75|30.35|32.61|30.21|32.81|30.41|32.47|30.07|0
1720451100000|2024-07-08 15:05:00|32.59|30.19|32.55|30.15|32.67|30.27|32.53|30.13|0
1720451400000|2024-07-08 15:10:00|32.57|30.17|32.65|30.25|32.76|30.36|32.53|30.13|0
1720451700000|2024-07-08 15:15:00|32.63|30.23|32.73|30.33|32.84|30.44|32.61|30.21|0
1720452000000|2024-07-08 15:20:00|32.72|30.32|32.55|30.15|32.82|30.42|32.48|30.08|0
1720452300000|2024-07-08 15:25:00|32.54|30.14|32.61|30.21|32.7|30.3|32.53|30.13|0
1720452600000|2024-07-08 15:30:00|32.59|30.19|32.76|30.36|32.78|30.38|32.57|30.17|0
1720452900000|2024-07-08 15:35:00|32.78|30.38|32.94|30.54|33.13|30.73|32.78|30.38|0
1720453200000|2024-07-08 15:40:00|32.9|30.5|32.84|30.44|32.94|30.54|32.82|30.42|0
1720453500000|2024-07-08 15:45:00|32.86|30.46|32.77|30.37|32.98|30.58|32.73|30.33|0
1720453800000|2024-07-08 15:50:00|32.79|30.39|32.84|30.44|32.94|30.54|32.73|30.33|0
1720454100000|2024-07-08 15:55:00|32.81|30.41|32.83|30.43|32.96|30.56|32.8|30.4|0
1720454400000|2024-07-08 16:00:00|32.88|30.48|33.11|30.71|33.15|30.75|32.88|30.48|0
1720454700000|2024-07-08 16:05:00|33.13|30.73|33.46|31.06|33.46|31.06|33.11|30.71|0
1720455000000|2024-07-08 16:10:00|33.42|31.02|33.25|30.85|33.51|31.11|33.25|30.85|0
1720455300000|2024-07-08 16:15:00|33.27|30.87|33.36|30.96|33.4|31|33.27|30.87|0
1720455600000|2024-07-08 16:20:00|33.33|30.93|33.25|30.85|33.38|30.98|33.25|30.85|0
1720455900000|2024-07-08 16:25:00|33.27|30.87|33.27|30.87|33.42|31.02|33.25|30.85|0
1720456200000|2024-07-08 16:30:00|33.31|30.91|33.25|30.85|33.35|30.95|33.2|30.8|0
1720456500000|2024-07-08 16:35:00|33.22|30.82|33.2|30.8|33.25|30.85|33.14|30.74|0
1720456800000|2024-07-08 16:40:00|33.22|30.82|33.25|30.85|33.25|30.85|33.1|30.7|0
1720457100000|2024-07-08 16:45:00|33.24|30.84|33.16|30.76|33.24|30.84|33.12|30.72|0
1720457400000|2024-07-08 16:50:00|33.14|30.74|33.09|30.69|33.18|30.78|33.07|30.67|0
1720457700000|2024-07-08 16:55:00|33.07|30.67|33.09|30.69|33.11|30.71|33.01|30.61|0
1720458000000|2024-07-08 17:00:00|33.07|30.67|33.26|30.86|33.26|30.86|33.07|30.67|0
1720458300000|2024-07-08 17:05:00|33.28|30.88|33.25|30.85|33.28|30.88|33.07|30.67|0
1720458600000|2024-07-08 17:10:00|33.24|30.84|33.15|30.75|33.24|30.84|33.15|30.75|0
1720458900000|2024-07-08 17:15:00|33.13|30.73|33.13|30.73|33.36|30.96|33.13|30.73|0
1720459200000|2024-07-08 17:20:00|33.15|30.75|33.13|30.73|33.2|30.8|33.08|30.68|0
1720459500000|2024-07-08 17:25:00|33.11|30.71|33|30.6|33.13|30.73|33|30.6|0
1720459800000|2024-07-08 17:30:00|32.98|30.58|32.85|30.45|32.98|30.58|32.81|30.41|0
1720460100000|2024-07-08 17:35:00|32.87|30.47|32.67|30.27|32.87|30.47|32.66|30.26|0
1720460400000|2024-07-08 17:40:00|32.66|30.26|32.75|30.35|32.77|30.37|32.6|30.2|0
1720460700000|2024-07-08 17:45:00|32.74|30.34|32.81|30.41|32.85|30.45|32.68|30.28|0
1720461000000|2024-07-08 17:50:00|32.85|30.45|32.78|30.38|32.91|30.51|32.76|30.36|0
1720461300000|2024-07-08 17:55:00|32.81|30.41|32.7|30.3|32.84|30.44|32.7|30.3|0
1720461600000|2024-07-08 18:00:00|32.74|30.34|32.84|30.44|32.95|30.55|32.72|30.32|0
1720461900000|2024-07-08 18:05:00|32.89|30.49|32.89|30.49|32.95|30.55|32.86|30.46|0
1720462200000|2024-07-08 18:10:00|32.91|30.51|32.89|30.49|32.93|30.53|32.84|30.44|0
1720462500000|2024-07-08 18:15:00|32.9|30.5|32.8|30.4|32.9|30.5|32.78|30.38|0
1720462800000|2024-07-08 18:20:00|32.82|30.42|32.76|30.36|32.86|30.46|32.76|30.36|0
1720463100000|2024-07-08 18:25:00|32.73|30.33|32.71|30.31|32.73|30.33|32.67|30.27|0
1720463400000|2024-07-08 18:30:00|32.73|30.33|32.88|30.48|32.94|30.54|32.73|30.33|0
1720463700000|2024-07-08 18:35:00|32.9|30.5|32.94|30.54|33.05|30.65|32.9|30.5|0
1720464000000|2024-07-08 18:40:00|32.96|30.56|33.36|30.96|33.43|31.03|32.94|30.54|0
1720464300000|2024-07-08 18:45:00|33.43|31.03|33.19|30.79|33.49|31.09|33.17|30.77|0
1720464600000|2024-07-08 18:50:00|33.17|30.77|33.05|30.65|33.19|30.79|33.02|30.62|0
1720464900000|2024-07-08 18:55:00|33.04|30.64|32.94|30.54|33.04|30.64|32.85|30.45|0
1720465200000|2024-07-08 19:00:00|32.91|30.51|33.04|30.64|33.08|30.68|32.91|30.51|0
1720465500000|2024-07-08 19:05:00|33.06|30.66|33.06|30.66|33.1|30.7|33|30.6|0
1720465800000|2024-07-08 19:10:00|33.08|30.68|33.02|30.62|33.12|30.72|32.97|30.57|0
1720466100000|2024-07-08 19:15:00|33.04|30.64|33.1|30.7|33.2|30.8|33.04|30.64|0
1720466400000|2024-07-08 19:20:00|33.12|30.72|33.08|30.68|33.12|30.72|33.01|30.61|0
1720466700000|2024-07-08 19:25:00|33.1|30.7|33.2|30.8|33.29|30.89|33.08|30.68|0
1720467000000|2024-07-08 19:30:00|33.24|30.84|33.26|30.86|33.29|30.89|33.16|30.76|0
1720467300000|2024-07-08 19:35:00|33.24|30.84|33.24|30.84|33.28|30.88|33.12|30.72|0
1720467600000|2024-07-08 19:40:00|33.22|30.82|32.94|30.54|33.22|30.82|32.94|30.54|0
1720467900000|2024-07-08 19:45:00|32.97|30.57|32.99|30.59|33.15|30.75|32.97|30.57|0
1720468200000|2024-07-08 19:50:00|32.88|30.48|32.75|30.35|32.99|30.59|32.75|30.35|0
1720468500000|2024-07-08 19:55:00|32.71|30.31|32.73|30.33|32.94|30.54|32.46|30.06|0
1720468800000|2024-07-08 20:00:00|32.67|30.27|32.58|30.18|32.77|30.37|32.57|30.17|0
1720469100000|2024-07-08 20:05:00|32.56|30.16|32.45|30.05|32.56|30.16|32.42|30.02|0
1720469400000|2024-07-08 20:10:00|32.46|30.06|32.58|30.18|32.62|30.22|32.44|30.04|0
1720469700000|2024-07-08 20:15:00|32.56|30.16|32.48|30.08|32.56|30.16|32.42|30.02|0
1720470000000|2024-07-08 20:20:00|32.46|30.06|32.46|30.06|32.48|30.08|32.43|30.03|0
1720470300000|2024-07-08 20:25:00|32.48|30.08|32.52|30.12|32.52|30.12|32.48|30.08|0
1720470600000|2024-07-08 20:30:00|32.5|30.1|32.58|30.18|32.6|30.2|32.5|30.1|0
1720470900000|2024-07-08 20:35:00|32.59|30.19|32.58|30.18|32.6|30.2|32.58|30.18|0
1720471200000|2024-07-08 20:40:00|32.56|30.16|32.55|30.15|32.56|30.16|32.53|30.13|0
1720471500000|2024-07-08 20:45:00|32.57|30.17|32.53|30.13|32.57|30.17|32.53|30.13|0
1720471800000|2024-07-08 20:50:00|32.55|30.15|32.51|30.11|32.55|30.15|32.51|30.11|0
1720472100000|2024-07-08 20:55:00|32.53|30.13|32.51|30.11|32.53|30.13|32.5|30.1|0
1720473000000|2024-07-08 21:10:00|32.5|30.1|32.5|30.1|32.5|30.1|32.5|30.1|0
1720475400000|2024-07-08 21:50:00|32.49|30.09|32.49|30.09|32.49|30.09|32.49|30.09|0
1720476000000|2024-07-08 22:00:00|32.5|30.1|32.55|30.15|32.66|30.26|32.5|30.1|0
1720476300000|2024-07-08 22:05:00|32.57|30.17|32.49|30.09|32.58|30.18|32.47|30.07|0
1720476600000|2024-07-08 22:10:00|32.47|30.07|32.41|30.01|32.47|30.07|32.39|29.99|0
1720476900000|2024-07-08 22:15:00|32.4|30|32.3|29.9|32.43|30.03|32.3|29.9|0
1720477200000|2024-07-08 22:20:00|32.32|29.92|32.31|29.91|32.34|29.94|32.31|29.91|0
1720477500000|2024-07-08 22:25:00|32.32|29.92|32.3|29.9|32.34|29.94|32.3|29.9|0
1720477800000|2024-07-08 22:30:00|32.28|29.88|32.34|29.94|32.34|29.94|32.28|29.88|0
1720478100000|2024-07-08 22:35:00|32.36|29.96|32.36|29.96|32.38|29.98|32.36|29.96|0
1720478400000|2024-07-08 22:40:00|32.38|29.98|32.38|29.98|32.4|30|32.38|29.98|0
1720478700000|2024-07-08 22:45:00|32.37|29.97|32.34|29.94|32.37|29.97|32.33|29.93|0
1720479000000|2024-07-08 22:50:00|32.36|29.96|32.38|29.98|32.38|29.98|32.34|29.94|0
1720479300000|2024-07-08 22:55:00|32.36|29.96|32.35|29.95|32.38|29.98|32.35|29.95|0
1720479600000|2024-07-08 23:00:00|32.33|29.93|32.19|29.79|32.33|29.93|32.17|29.77|0
1720479900000|2024-07-08 23:05:00|32.21|29.81|32.02|29.62|32.21|29.81|31.92|29.52|0
1720480200000|2024-07-08 23:10:00|32.04|29.64|32.04|29.64|32.04|29.64|31.96|29.56|0
1720480500000|2024-07-08 23:15:00|32.03|29.63|31.98|29.58|32.04|29.64|31.98|29.58|0
1720480800000|2024-07-08 23:20:00|32|29.6|31.96|29.56|32|29.6|31.94|29.54|0
1720481100000|2024-07-08 23:25:00|31.98|29.58|31.9|29.5|32|29.6|31.9|29.5|0
1720481400000|2024-07-08 23:30:00|31.92|29.52|31.81|29.41|31.94|29.54|31.73|29.33|0
1720481700000|2024-07-08 23:35:00|31.83|29.43|31.85|29.45|31.87|29.47|31.81|29.41|0
1720482000000|2024-07-08 23:40:00|31.87|29.47|31.87|29.47|31.91|29.51|31.85|29.45|0
1720482300000|2024-07-08 23:45:00|31.89|29.49|31.83|29.43|31.89|29.49|31.81|29.41|0
1720482600000|2024-07-08 23:50:00|31.81|29.41|31.73|29.33|31.83|29.43|31.73|29.33|0
1720482900000|2024-07-08 23:55:00|31.71|29.31|31.64|29.24|31.73|29.33|31.62|29.22|0
1720483200000|2024-07-09 00:00:00|31.62|29.22|31.66|29.26|31.68|29.28|31.54|29.14|0
1720483500000|2024-07-09 00:05:00|31.67|29.27|31.62|29.22|31.68|29.28|31.6|29.2|0
1720483800000|2024-07-09 00:10:00|31.64|29.24|31.58|29.18|31.66|29.26|31.58|29.18|0
1720484100000|2024-07-09 00:15:00|31.6|29.2|31.64|29.24|31.64|29.24|31.58|29.18|0
1720484400000|2024-07-09 00:20:00|31.66|29.26|31.68|29.28|31.72|29.32|31.64|29.24|0
1720484700000|2024-07-09 00:25:00|31.7|29.3|31.66|29.26|31.7|29.3|31.66|29.26|0
1720485000000|2024-07-09 00:30:00|31.68|29.28|31.74|29.34|31.76|29.36|31.66|29.26|0
1720485300000|2024-07-09 00:35:00|31.75|29.35|32.29|29.89|32.29|29.89|31.72|29.32|0
1720485600000|2024-07-09 00:40:00|32.27|29.87|32.25|29.85|32.29|29.89|32.25|29.85|0
1720485900000|2024-07-09 00:45:00|32.23|29.83|32.27|29.87|32.27|29.87|32.21|29.81|0
1720486200000|2024-07-09 00:50:00|32.29|29.89|32.37|29.97|32.43|30.03|32.29|29.89|0
1720486500000|2024-07-09 00:55:00|32.39|29.99|32.41|30.01|32.41|30.01|32.37|29.97|0
1720486800000|2024-07-09 01:00:00|32.43|30.03|32.43|30.03|32.45|30.05|32.39|29.99|0
1720487100000|2024-07-09 01:05:00|32.41|30.01|32.37|29.97|32.43|30.03|32.35|29.95|0
1720487400000|2024-07-09 01:10:00|32.39|29.99|32.3|29.9|32.39|29.99|32.28|29.88|0
1720487700000|2024-07-09 01:15:00|32.32|29.92|32.28|29.88|32.33|29.93|32.28|29.88|0
1720488000000|2024-07-09 01:20:00|32.3|29.9|32.32|29.92|32.32|29.92|32.24|29.84|0
1720488300000|2024-07-09 01:25:00|32.31|29.91|32.3|29.9|32.34|29.94|32.3|29.9|0
1720488600000|2024-07-09 01:30:00|32.28|29.88|32.3|29.9|32.3|29.9|32.28|29.88|0
1720488900000|2024-07-09 01:35:00|32.28|29.88|32.28|29.88|32.32|29.92|32.28|29.88|0
1720489200000|2024-07-09 01:40:00|32.3|29.9|32.38|29.98|32.38|29.98|32.28|29.88|0
1720489500000|2024-07-09 01:45:00|32.36|29.96|32.42|30.02|32.46|30.06|32.34|29.94|0
1720489800000|2024-07-09 01:50:00|32.44|30.04|32.44|30.04|32.44|30.04|32.36|29.96|0
1720490100000|2024-07-09 01:55:00|32.46|30.06|32.54|30.14|32.56|30.16|32.46|30.06|0
1720490400000|2024-07-09 02:00:00|32.56|30.16|32.58|30.18|32.58|30.18|32.54|30.14|0
1720490700000|2024-07-09 02:05:00|32.6|30.2|32.64|30.24|32.64|30.24|32.58|30.18|0
1720491000000|2024-07-09 02:10:00|32.62|30.22|32.58|30.18|32.62|30.22|32.56|30.16|0
1720491300000|2024-07-09 02:15:00|32.6|30.2|32.56|30.16|32.6|30.2|32.54|30.14|0
1720491600000|2024-07-09 02:20:00|32.58|30.18|32.51|30.11|32.58|30.18|32.51|30.11|0
1720491900000|2024-07-09 02:25:00|32.49|30.09|32.51|30.11|32.55|30.15|32.47|30.07|0
1720492200000|2024-07-09 02:30:00|32.5|30.1|32.47|30.07|32.5|30.1|32.47|30.07|0
1720492500000|2024-07-09 02:35:00|32.49|30.09|32.49|30.09|32.51|30.11|32.47|30.07|0
1720492800000|2024-07-09 02:40:00|32.51|30.11|32.49|30.09|32.51|30.11|32.49|30.09|0
1720493100000|2024-07-09 02:45:00|32.51|30.11|32.45|30.05|32.51|30.11|32.42|30.02|0
1720493400000|2024-07-09 02:50:00|32.44|30.04|32.42|30.02|32.45|30.05|32.4|30|0
1720493700000|2024-07-09 02:55:00|32.43|30.03|32.48|30.08|32.48|30.08|32.42|30.02|0
1720494000000|2024-07-09 03:00:00|32.46|30.06|32.44|30.04|32.48|30.08|32.42|30.02|0
1720494300000|2024-07-09 03:05:00|32.46|30.06|32.45|30.05|32.46|30.06|32.4|30|0
1720494600000|2024-07-09 03:10:00|32.44|30.04|32.44|30.04|32.46|30.06|32.42|30.02|0
1720494900000|2024-07-09 03:15:00|32.42|30.02|32.4|30|32.42|30.02|32.4|30|0
1720495200000|2024-07-09 03:20:00|32.38|29.98|32.35|29.95|32.4|30|32.35|29.95|0
1720495500000|2024-07-09 03:25:00|32.37|29.97|32.39|29.99|32.39|29.99|32.37|29.97|0
1720495800000|2024-07-09 03:30:00|32.37|29.97|32.25|29.85|32.37|29.97|32.25|29.85|0
1720496100000|2024-07-09 03:35:00|32.23|29.83|32.23|29.83|32.23|29.83|32.21|29.81|0
1720496400000|2024-07-09 03:40:00|32.24|29.84|32.21|29.81|32.25|29.85|32.21|29.81|0
1720496700000|2024-07-09 03:45:00|32.18|29.78|32.2|29.8|32.23|29.83|32.18|29.78|0
1720497000000|2024-07-09 03:50:00|32.18|29.78|32.2|29.8|32.2|29.8|32.18|29.78|0
1720497300000|2024-07-09 03:55:00|32.18|29.78|32.18|29.78|32.18|29.78|32.16|29.76|0
1720497600000|2024-07-09 04:00:00|32.2|29.8|32.2|29.8|32.2|29.8|32.18|29.78|0
1720497900000|2024-07-09 04:05:00|32.19|29.79|32.16|29.76|32.2|29.8|32.16|29.76|0
1720498200000|2024-07-09 04:10:00|32.18|29.78|32.18|29.78|32.18|29.78|32.16|29.76|0
1720498500000|2024-07-09 04:15:00|32.2|29.8|32.16|29.76|32.2|29.8|32.16|29.76|0
1720498800000|2024-07-09 04:20:00|32.18|29.78|32.15|29.75|32.18|29.78|32.15|29.75|0
1720499100000|2024-07-09 04:25:00|32.17|29.77|32.15|29.75|32.17|29.77|32.15|29.75|0
1720499400000|2024-07-09 04:30:00|32.17|29.77|32.23|29.83|32.23|29.83|32.17|29.77|0
1720499700000|2024-07-09 04:35:00|32.24|29.84|32.21|29.81|32.24|29.84|32.21|29.81|0
1720500000000|2024-07-09 04:40:00|32.19|29.79|32.15|29.75|32.19|29.79|32.13|29.73|0
1720500300000|2024-07-09 04:45:00|32.13|29.73|32.17|29.77|32.17|29.77|32.11|29.71|0
1720500600000|2024-07-09 04:50:00|32.15|29.75|32.15|29.75|32.15|29.75|32.15|29.75|0
1720500900000|2024-07-09 04:55:00|32.13|29.73|32.1|29.7|32.13|29.73|32.08|29.68|0
1720501200000|2024-07-09 05:00:00|32.08|29.68|32.04|29.64|32.08|29.68|32.04|29.64|0
1720501500000|2024-07-09 05:05:00|32.03|29.63|32.1|29.7|32.1|29.7|32.02|29.62|0
1720501800000|2024-07-09 05:10:00|32.08|29.68|32.1|29.7|32.1|29.7|32.06|29.66|0
1720502100000|2024-07-09 05:15:00|32.12|29.72|32.06|29.66|32.12|29.72|32.04|29.64|0
1720502400000|2024-07-09 05:20:00|32.07|29.67|32.22|29.82|32.22|29.82|32.07|29.67|0
1720502700000|2024-07-09 05:25:00|32.2|29.8|32.18|29.78|32.22|29.82|32.18|29.78|0
1720503000000|2024-07-09 05:30:00|32.17|29.77|32.2|29.8|32.22|29.82|32.14|29.74|0
1720503300000|2024-07-09 05:35:00|32.22|29.82|32.14|29.74|32.22|29.82|32.14|29.74|0
1720503600000|2024-07-09 05:40:00|32.16|29.76|32.11|29.71|32.16|29.76|32.07|29.67|0
1720503900000|2024-07-09 05:45:00|32.1|29.7|32.13|29.73|32.13|29.73|32.07|29.67|0
1720504200000|2024-07-09 05:50:00|32.15|29.75|32.19|29.79|32.19|29.79|32.15|29.75|0
1720504500000|2024-07-09 05:55:00|32.23|29.83|32.15|29.75|32.23|29.83|32.15|29.75|0
1720504800000|2024-07-09 06:00:00|32.17|29.77|32.27|29.87|32.29|29.89|32.15|29.75|0
1720505100000|2024-07-09 06:05:00|32.25|29.85|32.25|29.85|32.29|29.89|32.21|29.81|0
1720505400000|2024-07-09 06:10:00|32.27|29.87|32.27|29.87|32.31|29.91|32.25|29.85|0
1720505700000|2024-07-09 06:15:00|32.25|29.85|32.29|29.89|32.31|29.91|32.25|29.85|0
1720506000000|2024-07-09 06:20:00|32.27|29.87|32.23|29.83|32.3|29.9|32.21|29.81|0
1720506300000|2024-07-09 06:25:00|32.24|29.84|32.33|29.93|32.33|29.93|32.21|29.81|0
1720506600000|2024-07-09 06:30:00|32.31|29.91|32.39|29.99|32.39|29.99|32.29|29.89|0
1720506900000|2024-07-09 06:35:00|32.41|30.01|32.08|29.68|32.41|30.01|32.08|29.68|0
1720507200000|2024-07-09 06:40:00|32.09|29.69|32.08|29.68|32.12|29.72|32.08|29.68|0
1720507500000|2024-07-09 06:45:00|32.1|29.7|32.09|29.69|32.16|29.76|32.06|29.66|0
1720507800000|2024-07-09 06:50:00|32.07|29.67|32.07|29.67|32.12|29.72|32.03|29.63|0
1720508100000|2024-07-09 06:55:00|32.09|29.69|32.03|29.63|32.09|29.69|32.02|29.62|0
1720508400000|2024-07-09 07:00:00|31.99|29.59|32.13|29.73|32.21|29.81|31.99|29.59|0
1720508700000|2024-07-09 07:05:00|32.15|29.75|32.01|29.61|32.15|29.75|32.01|29.61|0
1720509000000|2024-07-09 07:10:00|32.05|29.65|32.19|29.79|32.19|29.79|32.05|29.65|0
1720509300000|2024-07-09 07:15:00|32.17|29.77|32.19|29.79|32.19|29.79|32.07|29.67|0
1720509600000|2024-07-09 07:20:00|32.17|29.77|32.13|29.73|32.21|29.81|32.07|29.67|0
1720509900000|2024-07-09 07:25:00|32.15|29.75|31.94|29.54|32.19|29.79|31.94|29.54|0
1720510200000|2024-07-09 07:30:00|31.96|29.56|31.92|29.52|31.96|29.56|31.88|29.48|0
1720510500000|2024-07-09 07:35:00|31.9|29.5|31.88|29.48|31.94|29.54|31.86|29.46|0
1720510800000|2024-07-09 07:40:00|31.86|29.46|31.84|29.44|31.86|29.46|31.8|29.4|0
1720511100000|2024-07-09 07:45:00|31.86|29.46|31.88|29.48|31.9|29.5|31.84|29.44|0
1720511400000|2024-07-09 07:50:00|31.9|29.5|31.85|29.45|31.9|29.5|31.83|29.43|0
1720511700000|2024-07-09 07:55:00|31.86|29.46|31.85|29.45|31.87|29.47|31.82|29.42|0
1720512000000|2024-07-09 08:00:00|31.83|29.43|31.81|29.41|31.85|29.45|31.76|29.36|0
1720512300000|2024-07-09 08:05:00|31.83|29.43|31.85|29.45|31.85|29.45|31.73|29.33|0
1720512600000|2024-07-09 08:10:00|31.83|29.43|31.87|29.47|31.87|29.47|31.79|29.39|0
1720512900000|2024-07-09 08:15:00|31.86|29.46|31.83|29.43|31.87|29.47|31.73|29.33|0
1720513200000|2024-07-09 08:20:00|31.85|29.45|31.83|29.43|31.89|29.49|31.81|29.41|0
1720513500000|2024-07-09 08:25:00|31.85|29.45|31.95|29.55|31.99|29.59|31.85|29.45|0
1720513800000|2024-07-09 08:30:00|31.94|29.54|31.91|29.51|31.95|29.55|31.89|29.49|0
1720514100000|2024-07-09 08:35:00|31.93|29.53|31.88|29.48|31.95|29.55|31.84|29.44|0
1720514400000|2024-07-09 08:40:00|31.9|29.5|31.76|29.36|31.9|29.5|31.72|29.32|0
1720514700000|2024-07-09 08:45:00|31.78|29.38|31.82|29.42|31.82|29.42|31.76|29.36|0
1720515000000|2024-07-09 08:50:00|31.8|29.4|31.79|29.39|31.82|29.42|31.78|29.38|0
1720515300000|2024-07-09 08:55:00|31.78|29.38|31.78|29.38|31.8|29.4|31.74|29.34|0
1720515600000|2024-07-09 09:00:00|31.8|29.4|31.72|29.32|31.82|29.42|31.7|29.3|0
1720515900000|2024-07-09 09:05:00|31.71|29.31|31.75|29.35|31.77|29.37|31.69|29.29|0
1720516200000|2024-07-09 09:10:00|31.73|29.33|31.75|29.35|31.77|29.37|31.71|29.31|0
1720516500000|2024-07-09 09:15:00|31.73|29.33|31.75|29.35|31.75|29.35|31.71|29.31|0
1720516800000|2024-07-09 09:20:00|31.77|29.37|31.65|29.45|31.77|29.45|31.63|29.29|0
1720517100000|2024-07-09 09:25:00|31.63|29.43|31.59|29.39|31.65|29.45|31.59|29.39|0
1720517400000|2024-07-09 09:30:00|31.61|29.41|31.63|29.43|31.63|29.43|31.57|29.37|0
1720517700000|2024-07-09 09:35:00|31.61|29.41|31.91|29.71|32.2|30|31.61|29.41|0
1720518000000|2024-07-09 09:40:00|31.9|29.7|31.92|29.72|31.93|29.73|31.9|29.7|0
1720518300000|2024-07-09 09:45:00|31.91|29.71|31.92|29.72|31.94|29.74|31.9|29.7|0
1720518600000|2024-07-09 09:50:00|31.94|29.74|31.88|29.68|31.94|29.74|31.88|29.68|0
1720518900000|2024-07-09 09:55:00|31.9|29.7|32|29.8|32|29.8|31.88|29.68|0
1720519200000|2024-07-09 10:00:00|32.01|29.81|32.02|29.82|32.02|29.82|31.96|29.76|0
1720519500000|2024-07-09 10:05:00|32.01|29.81|32.02|29.82|32.06|29.86|32|29.8|0
1720519800000|2024-07-09 10:10:00|32.03|29.83|31.98|29.78|32.06|29.86|31.98|29.78|0
1720520100000|2024-07-09 10:15:00|32|29.8|32|29.8|32.04|29.84|31.96|29.76|0
1720520400000|2024-07-09 10:20:00|31.98|29.78|31.98|29.78|32.02|29.82|31.96|29.76|0
1720520700000|2024-07-09 10:25:00|32|29.8|32.02|29.82|32.04|29.84|31.98|29.78|0
1720521000000|2024-07-09 10:30:00|31.99|29.79|31.89|29.69|31.99|29.79|31.87|29.67|0
1720521300000|2024-07-09 10:35:00|31.9|29.7|31.93|29.73|31.93|29.73|31.89|29.69|0
1720521600000|2024-07-09 10:40:00|31.92|29.72|31.95|29.75|31.97|29.77|31.91|29.71|0
1720521900000|2024-07-09 10:45:00|31.93|29.73|32.01|29.81|32.03|29.83|31.93|29.73|0
1720522200000|2024-07-09 10:50:00|32.03|29.83|31.97|29.77|32.03|29.83|31.97|29.77|0
1720522500000|2024-07-09 10:55:00|31.98|29.78|31.99|29.79|32|29.8|31.97|29.77|0
1720522800000|2024-07-09 11:00:00|31.97|29.77|31.95|29.75|32.03|29.83|31.92|29.72|0
1720523100000|2024-07-09 11:05:00|31.92|29.72|31.98|29.78|31.98|29.78|31.9|29.7|0
1720523400000|2024-07-09 11:10:00|32.01|29.81|31.98|29.78|32.05|29.85|31.98|29.78|0
1720523700000|2024-07-09 11:15:00|32|29.8|32.08|29.88|32.11|29.91|31.96|29.76|0
1720524000000|2024-07-09 11:20:00|32.1|29.9|32.12|29.92|32.17|29.97|32.06|29.86|0
1720524300000|2024-07-09 11:25:00|32.14|29.94|32.06|29.86|32.17|29.97|32.06|29.86|0
1720524600000|2024-07-09 11:30:00|32.07|29.87|32.08|29.88|32.14|29.94|32.06|29.86|0
1720524900000|2024-07-09 11:35:00|32.06|29.86|32.06|29.86|32.1|29.9|32.06|29.86|0
1720525200000|2024-07-09 11:40:00|32.04|29.84|32.16|29.96|32.18|29.98|32.04|29.84|0
1720525500000|2024-07-09 11:45:00|32.18|29.98|32.1|29.9|32.18|29.98|32.1|29.9|0
1720525800000|2024-07-09 11:50:00|32.11|29.91|32.1|29.9|32.14|29.94|32.07|29.87|0
1720526100000|2024-07-09 11:55:00|32.12|29.92|32.14|29.94|32.16|29.96|32.08|29.88|0
1720526400000|2024-07-09 12:00:00|32.12|29.92|32.13|29.93|32.18|29.98|32.05|29.85|0
1720526700000|2024-07-09 12:05:00|32.15|29.95|32.09|29.89|32.15|29.95|32.05|29.85|0
1720527000000|2024-07-09 12:10:00|32.07|29.87|32.05|29.85|32.11|29.91|32.01|29.81|0
1720527300000|2024-07-09 12:15:00|32.07|29.87|32.21|30.01|32.21|30.01|32.07|29.87|0
1720527600000|2024-07-09 12:20:00|32.19|29.99|32.27|30.07|32.27|30.07|32.17|29.97|0
1720527900000|2024-07-09 12:25:00|32.29|30.09|32.29|30.09|32.36|30.16|32.27|30.07|0
1720528200000|2024-07-09 12:30:00|32.27|30.07|32.25|30.05|32.27|30.07|32.21|30.01|0
1720528500000|2024-07-09 12:35:00|32.23|30.03|32.39|30.19|32.39|30.19|32.23|30.03|0
1720528800000|2024-07-09 12:40:00|32.37|30.17|32.33|30.13|32.39|30.19|32.31|30.11|0
1720529100000|2024-07-09 12:45:00|32.31|30.11|32.27|30.07|32.37|30.17|32.25|30.05|0
1720529400000|2024-07-09 12:50:00|32.29|30.09|32.22|30.02|32.31|30.11|32.2|30|0
1720529700000|2024-07-09 12:55:00|32.2|30|32.16|29.96|32.22|30.02|32.14|29.94|0
1720530000000|2024-07-09 13:00:00|32.14|29.94|32.12|29.92|32.2|30|32.06|29.86|0
1720530300000|2024-07-09 13:05:00|32.1|29.9|32.12|29.92|32.12|29.92|32.06|29.86|0
1720530600000|2024-07-09 13:10:00|32.14|29.94|32.1|29.9|32.2|30|32.1|29.9|0
1720530900000|2024-07-09 13:15:00|32.12|29.92|32.05|29.85|32.12|29.92|32.03|29.83|0
1720531200000|2024-07-09 13:20:00|32.03|29.83|32.03|29.83|32.05|29.85|32.01|29.81|0
1720531500000|2024-07-09 13:25:00|32.01|29.81|32.13|29.93|32.17|29.97|31.99|29.79|0
1720531800000|2024-07-09 13:30:00|32.11|29.91|31.55|29.35|32.17|29.97|31.55|29.35|0
1720532100000|2024-07-09 13:35:00|31.53|29.33|31.73|29.53|31.76|29.56|31.49|29.29|0
1720532400000|2024-07-09 13:40:00|31.71|29.51|31.65|29.45|31.84|29.64|31.63|29.43|0
1720532700000|2024-07-09 13:45:00|31.67|29.47|31.65|29.45|31.69|29.49|31.59|29.39|0
1720533000000|2024-07-09 13:50:00|31.63|29.43|31.55|29.35|31.75|29.55|31.55|29.35|0
1720533300000|2024-07-09 13:55:00|31.57|29.37|31.48|29.28|31.74|29.54|31.37|29.17|0
1720533600000|2024-07-09 14:00:00|31.45|29.25|31.57|29.37|31.57|29.37|31.29|29.09|0
1720533900000|2024-07-09 14:05:00|31.61|29.41|31.77|29.57|31.92|29.72|31.59|29.39|0
1720534200000|2024-07-09 14:10:00|31.81|29.61|31.57|29.37|31.88|29.68|31.37|29.17|0
1720534500000|2024-07-09 14:15:00|31.55|29.35|31.63|29.43|31.69|29.49|31.49|29.29|0
1720534800000|2024-07-09 14:20:00|31.65|29.45|31.91|29.71|31.91|29.71|31.38|29.18|0
1720535100000|2024-07-09 14:25:00|31.93|29.73|31.99|29.79|32.13|29.93|31.87|29.67|0
1720535400000|2024-07-09 14:30:00|32.03|29.83|31.84|29.64|32.19|29.99|31.82|29.62|0
1720535700000|2024-07-09 14:35:00|31.82|29.62|31.64|29.44|31.84|29.64|31.62|29.42|0
1720536000000|2024-07-09 14:40:00|31.62|29.42|31.5|29.3|31.68|29.48|31.46|29.26|0
1720536300000|2024-07-09 14:45:00|31.48|29.28|31.47|29.27|31.51|29.31|31.27|29.07|0
1720536600000|2024-07-09 14:50:00|31.49|29.29|31.51|29.31|31.6|29.4|31.37|29.17|0
1720536900000|2024-07-09 14:55:00|31.49|29.29|31.71|29.51|31.78|29.58|31.49|29.29|0
1720537200000|2024-07-09 15:00:00|31.74|29.54|31.8|29.6|31.82|29.62|31.57|29.37|0
1720537500000|2024-07-09 15:05:00|31.77|29.57|31.83|29.63|31.88|29.68|31.69|29.49|0
1720537800000|2024-07-09 15:10:00|31.81|29.61|31.81|29.61|32.02|29.82|31.79|29.59|0
1720538100000|2024-07-09 15:15:00|31.79|29.59|31.87|29.67|31.91|29.71|31.75|29.55|0
1720538400000|2024-07-09 15:20:00|31.85|29.65|32.06|29.86|32.2|30|31.83|29.63|0
1720538700000|2024-07-09 15:25:00|32.16|29.96|31.66|29.46|32.2|30|31.66|29.46|0
1720539000000|2024-07-09 15:30:00|31.64|29.44|31.64|29.44|31.82|29.62|31.62|29.42|0
1720539300000|2024-07-09 15:35:00|31.62|29.42|31.78|29.58|31.82|29.62|31.62|29.42|0
1720539600000|2024-07-09 15:40:00|31.75|29.55|31.65|29.45|31.76|29.56|31.63|29.43|0
1720539900000|2024-07-09 15:45:00|31.67|29.47|31.43|29.23|31.67|29.47|31.39|29.19|0
1720540200000|2024-07-09 15:50:00|31.41|29.21|31.41|29.21|31.47|29.27|31.37|29.17|0
1720540500000|2024-07-09 15:55:00|31.39|29.19|31.29|29.09|31.39|29.19|31.29|29.09|0
1720540800000|2024-07-09 16:00:00|31.31|29.11|31.33|29.13|31.41|29.21|31.27|29.07|0
1720541100000|2024-07-09 16:05:00|31.35|29.15|31.16|28.96|31.35|29.15|31.14|28.94|0
1720541400000|2024-07-09 16:10:00|31.18|28.98|31.28|29.08|31.28|29.08|31.1|28.9|0
1720541700000|2024-07-09 16:15:00|31.26|29.06|31.08|28.88|31.26|29.06|31.04|28.84|0
1720542000000|2024-07-09 16:20:00|31.1|28.9|31.14|28.94|31.16|28.96|31.05|28.85|0
1720542300000|2024-07-09 16:25:00|31.16|28.96|31.14|28.94|31.24|29.04|31.1|28.9|0
1720542600000|2024-07-09 16:30:00|31.12|28.92|31.2|29|31.2|29|31.1|28.9|0
1720542900000|2024-07-09 16:35:00|31.18|28.98|31.36|29.16|31.36|29.16|31.16|28.96|0
1720543200000|2024-07-09 16:40:00|31.38|29.18|31.32|29.12|31.44|29.24|31.28|29.08|0
1720543500000|2024-07-09 16:45:00|31.3|29.1|31.56|29.36|31.58|29.38|31.26|29.06|0
1720543800000|2024-07-09 16:50:00|31.54|29.34|31.47|29.27|31.56|29.36|31.39|29.19|0
1720544100000|2024-07-09 16:55:00|31.49|29.29|31.09|28.89|31.49|29.29|31.09|28.89|0
1720544400000|2024-07-09 17:00:00|31.11|28.91|30.79|28.59|31.21|29.01|30.71|28.51|0
1720544700000|2024-07-09 17:05:00|30.77|28.57|30.81|28.61|30.97|28.77|30.77|28.57|0
1720545000000|2024-07-09 17:10:00|30.79|28.59|31.49|29.29|31.51|29.31|30.75|28.55|0
1720545300000|2024-07-09 17:15:00|31.51|29.31|31.84|29.64|32.34|30.14|31.51|29.31|0
1720545600000|2024-07-09 17:20:00|31.85|29.65|32.11|29.91|32.11|29.91|31.78|29.58|0
1720545900000|2024-07-09 17:25:00|32.09|29.89|31.96|29.76|32.15|29.95|31.88|29.68|0
1720546200000|2024-07-09 17:30:00|31.98|29.78|31.74|29.54|32|29.8|31.7|29.5|0
1720546500000|2024-07-09 17:35:00|31.75|29.55|31.76|29.56|31.82|29.62|31.7|29.5|0
1720546800000|2024-07-09 17:40:00|31.78|29.58|31.8|29.6|31.9|29.7|31.78|29.58|0
1720547100000|2024-07-09 17:45:00|31.81|29.61|31.92|29.72|31.94|29.74|31.8|29.6|0
1720547400000|2024-07-09 17:50:00|31.9|29.7|31.79|29.59|31.92|29.72|31.69|29.49|0
1720547700000|2024-07-09 17:55:00|31.77|29.57|31.85|29.65|31.87|29.67|31.75|29.55|0
1720548000000|2024-07-09 18:00:00|31.87|29.67|32.1|29.9|32.16|29.96|31.87|29.67|0
1720548300000|2024-07-09 18:05:00|32.08|29.88|31.95|29.75|32.16|29.96|31.93|29.73|0
1720548600000|2024-07-09 18:10:00|31.93|29.73|32.07|29.87|32.07|29.87|31.89|29.69|0
1720548900000|2024-07-09 18:15:00|32.05|29.85|31.97|29.77|32.05|29.85|31.95|29.75|0
1720549200000|2024-07-09 18:20:00|31.96|29.76|32.03|29.83|32.05|29.85|31.89|29.69|0
1720549500000|2024-07-09 18:25:00|32.05|29.85|32.17|29.97|32.17|29.97|32.01|29.81|0
1720549800000|2024-07-09 18:30:00|32.15|29.95|32.05|29.85|32.26|30.06|32.01|29.81|0
1720550100000|2024-07-09 18:35:00|32.07|29.87|31.97|29.77|32.11|29.91|31.93|29.73|0
1720550400000|2024-07-09 18:40:00|31.99|29.79|31.9|29.7|32.11|29.91|31.86|29.66|0
1720550700000|2024-07-09 18:45:00|31.92|29.72|31.92|29.72|31.94|29.74|31.83|29.63|0
1720551000000|2024-07-09 18:50:00|31.94|29.74|32.19|29.99|32.21|30.01|31.94|29.74|0
1720551300000|2024-07-09 18:55:00|32.17|29.97|32.05|29.85|32.27|30.07|32.04|29.84|0
1720551600000|2024-07-09 19:00:00|32.04|29.84|32.19|29.99|32.21|30.01|32.04|29.84|0
1720551900000|2024-07-09 19:05:00|32.21|30.01|32.16|29.96|32.29|30.09|32.12|29.92|0
1720552200000|2024-07-09 19:10:00|32.17|29.97|32.12|29.92|32.29|30.09|32.08|29.88|0
1720552500000|2024-07-09 19:15:00|32.14|29.94|32.26|30.06|32.27|30.07|32.14|29.94|0
1720552800000|2024-07-09 19:20:00|32.24|30.04|32.26|30.06|32.35|30.15|32.18|29.98|0
1720553100000|2024-07-09 19:25:00|32.24|30.04|32.14|29.94|32.28|30.08|32.14|29.94|0
1720553400000|2024-07-09 19:30:00|32.16|29.96|32.2|30|32.32|30.12|32.16|29.96|0
1720553700000|2024-07-09 19:35:00|32.18|29.98|32.09|29.89|32.22|30.02|31.99|29.79|0
1720554000000|2024-07-09 19:40:00|32.07|29.87|32.11|29.91|32.11|29.91|31.97|29.77|0
1720554300000|2024-07-09 19:45:00|32.13|29.93|32.01|29.81|32.22|30.02|32.01|29.81|0
1720554600000|2024-07-09 19:50:00|32.06|29.86|32.07|29.87|32.11|29.91|31.91|29.71|0
1720554900000|2024-07-09 19:55:00|32.11|29.91|32.07|29.87|32.32|30.12|31.99|29.79|0
1720555200000|2024-07-09 20:00:00|32.13|29.93|32.13|29.93|32.15|29.95|31.95|29.75|0
1720555500000|2024-07-09 20:05:00|32.15|29.95|32.09|29.89|32.17|29.97|32.07|29.87|0
1720555800000|2024-07-09 20:10:00|32.08|29.88|32.09|29.89|32.11|29.91|32.07|29.87|0
1720556100000|2024-07-09 20:15:00|32.19|29.79|32.14|29.74|32.19|29.79|32.12|29.72|0
1720556400000|2024-07-09 20:20:00|32.1|29.7|32.02|29.62|32.1|29.7|32.02|29.62|0
1720556700000|2024-07-09 20:25:00|32.01|29.61|32.08|29.68|32.08|29.68|32.01|29.61|0
1720557000000|2024-07-09 20:30:00|32.06|29.66|32.04|29.64|32.06|29.66|32.04|29.64|0
1720557300000|2024-07-09 20:35:00|32.06|29.66|32.06|29.66|32.06|29.66|32.06|29.66|0
1720557900000|2024-07-09 20:45:00|32.05|29.65|32.07|29.67|32.1|29.7|32.03|29.63|0
1720558200000|2024-07-09 20:50:00|32.05|29.65|32.07|29.67|32.07|29.67|32.05|29.65|0
1720558500000|2024-07-09 20:55:00|32.09|29.69|32.14|29.74|32.14|29.74|32.07|29.67|0
1720558800000|2024-07-09 21:00:00|32.12|29.72|32.12|29.72|32.12|29.72|32.12|29.72|0
1720560600000|2024-07-09 21:30:00|32.11|29.71|32.11|29.71|32.11|29.71|32.11|29.71|0
1720562400000|2024-07-09 22:00:00|32.07|29.67|32.13|29.73|32.14|29.74|32.02|29.62|0
1720562700000|2024-07-09 22:05:00|32.14|29.74|32.1|29.7|32.14|29.74|32.05|29.65|0
1720563000000|2024-07-09 22:10:00|32.09|29.69|32.14|29.74|32.14|29.74|32.07|29.67|0
1720563300000|2024-07-09 22:15:00|32.13|29.73|32.11|29.71|32.13|29.73|32.11|29.71|0
1720563600000|2024-07-09 22:20:00|32.09|29.69|32.09|29.69|32.09|29.69|32.09|29.69|0
1720563900000|2024-07-09 22:25:00|32.07|29.67|32.09|29.69|32.09|29.69|32.07|29.67|0
1720564200000|2024-07-09 22:30:00|32.07|29.67|32.03|29.63|32.07|29.67|32.03|29.63|0
1720564500000|2024-07-09 22:35:00|32.01|29.61|32.01|29.61|32.03|29.63|32.01|29.61|0
1720564800000|2024-07-09 22:40:00|31.99|29.59|31.96|29.56|32.01|29.61|31.96|29.56|0
1720565100000|2024-07-09 22:45:00|31.98|29.58|32|29.6|32.02|29.62|31.96|29.56|0
1720565400000|2024-07-09 22:50:00|32.01|29.61|32.04|29.64|32.04|29.64|32|29.6|0
1720565700000|2024-07-09 22:55:00|32.02|29.62|32|29.6|32.02|29.62|32|29.6|0
1720566000000|2024-07-09 23:00:00|31.98|29.58|31.92|29.52|31.98|29.58|31.92|29.52|0
1720566300000|2024-07-09 23:05:00|31.91|29.51|31.92|29.52|31.94|29.54|31.9|29.5|0
1720566600000|2024-07-09 23:10:00|31.94|29.54|31.94|29.54|31.94|29.54|31.92|29.52|0
1720566900000|2024-07-09 23:15:00|31.93|29.53|31.93|29.53|31.93|29.53|31.93|29.53|0
1720567200000|2024-07-09 23:20:00|31.95|29.55|31.91|29.51|31.95|29.55|31.91|29.51|0
1720567500000|2024-07-09 23:25:00|31.92|29.52|31.93|29.53|31.94|29.54|31.92|29.52|0
1720567800000|2024-07-09 23:30:00|31.95|29.55|31.93|29.53|31.95|29.55|31.93|29.53|0
1720568100000|2024-07-09 23:35:00|31.95|29.55|31.91|29.51|31.95|29.55|31.91|29.51|0
1720568400000|2024-07-09 23:40:00|31.93|29.53|31.91|29.51|31.93|29.53|31.89|29.49|0
1720568700000|2024-07-09 23:45:00|31.93|29.53|31.93|29.53|31.95|29.55|31.91|29.51|0
1720569000000|2024-07-09 23:50:00|31.95|29.55|31.97|29.57|31.97|29.57|31.93|29.53|0
1720569300000|2024-07-09 23:55:00|31.96|29.56|31.97|29.57|31.97|29.57|31.94|29.54|0
1720569600000|2024-07-10 00:00:00|31.94|29.54|31.86|29.46|31.94|29.54|31.86|29.46|0
1720569900000|2024-07-10 00:05:00|31.88|29.48|31.83|29.43|31.9|29.5|31.8|29.4|0
1720570200000|2024-07-10 00:10:00|31.82|29.42|31.86|29.46|31.86|29.46|31.82|29.42|0
1720570500000|2024-07-10 00:15:00|31.76|29.56|31.7|29.5|31.76|29.56|31.7|29.5|0
1720570800000|2024-07-10 00:20:00|31.72|29.52|31.7|29.5|31.74|29.54|31.68|29.48|0
1720571100000|2024-07-10 00:25:00|31.72|29.52|31.76|29.56|31.76|29.56|31.7|29.5|0
1720571400000|2024-07-10 00:30:00|31.75|29.55|31.75|29.55|31.76|29.56|31.73|29.53|0
1720571700000|2024-07-10 00:35:00|31.73|29.53|31.73|29.53|31.74|29.54|31.73|29.53|0
1720572000000|2024-07-10 00:40:00|31.71|29.51|32.17|29.97|32.17|29.97|31.67|29.47|0
1720572300000|2024-07-10 00:45:00|32.19|29.99|32.15|29.95|32.19|29.99|32.15|29.95|0
1720572900000|2024-07-10 00:55:00|32.17|29.97|32.15|29.95|32.19|29.99|32.15|29.95|0
1720573200000|2024-07-10 01:00:00|32.13|29.93|32.15|29.95|32.16|29.96|32.13|29.93|0
1720573500000|2024-07-10 01:05:00|32.13|29.93|32.13|29.93|32.13|29.93|32.09|29.89|0
1720573800000|2024-07-10 01:10:00|32.1|29.9|32.1|29.9|32.1|29.9|32.08|29.88|0
1720574100000|2024-07-10 01:15:00|32.12|29.92|32.12|29.92|32.12|29.92|32.1|29.9|0
1720574400000|2024-07-10 01:20:00|32.14|29.94|32.2|30|32.21|30.01|32.14|29.94|0
1720574700000|2024-07-10 01:25:00|32.18|29.98|32.22|30.02|32.29|30.09|32.18|29.98|0
1720575000000|2024-07-10 01:30:00|32.23|30.03|32.2|30|32.24|30.04|32.18|29.98|0
1720575300000|2024-07-10 01:35:00|32.22|30.02|32.2|30|32.24|30.04|32.2|30|0
1720575600000|2024-07-10 01:40:00|32.18|29.98|32.18|29.98|32.18|29.98|32.16|29.96|0
1720575900000|2024-07-10 01:45:00|32.2|30|32.24|30.04|32.26|30.06|32.18|29.98|0
1720576200000|2024-07-10 01:50:00|32.25|30.05|32.28|30.08|32.28|30.08|32.24|30.04|0
1720576500000|2024-07-10 01:55:00|32.29|30.09|32.32|30.12|32.32|30.12|32.29|30.09|0
1720576800000|2024-07-10 02:00:00|32.3|30.1|32.21|30.01|32.3|30.1|32.21|30.01|0
1720577100000|2024-07-10 02:05:00|32.23|30.03|32.25|30.05|32.25|30.05|32.21|30.01|0
1720577700000|2024-07-10 02:15:00|32.24|30.04|32.21|30.01|32.24|30.04|32.19|29.99|0
1720578000000|2024-07-10 02:20:00|32.19|29.99|32.19|29.99|32.21|30.01|32.19|29.99|0
1720578300000|2024-07-10 02:25:00|32.17|29.97|32.17|29.97|32.19|29.99|32.15|29.95|0
1720578600000|2024-07-10 02:30:00|32.19|29.99|32.19|29.99|32.19|29.99|32.19|29.99|0
1720578900000|2024-07-10 02:35:00|32.16|29.96|32.14|29.94|32.16|29.96|32.12|29.92|0
1720579200000|2024-07-10 02:40:00|32.13|29.93|32.14|29.94|32.16|29.96|32.13|29.93|0
1720579500000|2024-07-10 02:45:00|32.16|29.96|32.14|29.94|32.16|29.96|32.14|29.94|0
1720579800000|2024-07-10 02:50:00|32.15|29.95|32.14|29.94|32.16|29.96|32.14|29.94|0
1720580100000|2024-07-10 02:55:00|32.13|29.93|32.14|29.94|32.14|29.94|32.12|29.92|0
1720580400000|2024-07-10 03:00:00|32.16|29.96|32.14|29.94|32.16|29.96|32.14|29.94|0
1720580700000|2024-07-10 03:05:00|32.12|29.92|32.14|29.94|32.16|29.96|32.12|29.92|0
1720581000000|2024-07-10 03:10:00|32.13|29.93|32.13|29.93|32.13|29.93|32.13|29.93|0
1720581300000|2024-07-10 03:15:00|32.12|29.92|32.13|29.93|32.13|29.93|32.11|29.91|0
1720581600000|2024-07-10 03:20:00|32.11|29.91|32.11|29.91|32.13|29.93|32.11|29.91|0
1720581900000|2024-07-10 03:25:00|32.13|29.93|32.13|29.93|32.13|29.93|32.13|29.93|0
1720582200000|2024-07-10 03:30:00|32.11|29.91|32.13|29.93|32.15|29.95|32.11|29.91|0
1720582500000|2024-07-10 03:35:00|32.15|29.95|32.17|29.97|32.19|29.99|32.13|29.93|0
1720582800000|2024-07-10 03:40:00|32.19|29.99|32.17|29.97|32.19|29.99|32.17|29.97|0
1720583100000|2024-07-10 03:45:00|32.21|30.01|32.19|29.99|32.21|30.01|32.19|29.99|0
1720583400000|2024-07-10 03:50:00|32.21|30.01|32.21|30.01|32.21|30.01|32.21|30.01|0
1720584000000|2024-07-10 04:00:00|32.23|30.03|32.22|30.02|32.25|30.05|32.22|30.02|0
1720584300000|2024-07-10 04:05:00|32.24|30.04|32.22|30.02|32.24|30.04|32.22|30.02|0
1720584600000|2024-07-10 04:10:00|32.23|30.03|32.26|30.06|32.26|30.06|32.22|30.02|0
1720584900000|2024-07-10 04:15:00|32.28|30.08|32.24|30.04|32.3|30.1|32.24|30.04|0
1720585200000|2024-07-10 04:20:00|32.26|30.06|32.26|30.06|32.28|30.08|32.26|30.06|0
1720585500000|2024-07-10 04:25:00|32.28|30.08|32.24|30.04|32.28|30.08|32.24|30.04|0
1720585800000|2024-07-10 04:30:00|32.22|30.02|32.18|29.98|32.22|30.02|32.18|29.98|0
1720586100000|2024-07-10 04:35:00|32.17|29.97|32.13|29.93|32.18|29.98|32.13|29.93|0
1720586700000|2024-07-10 04:45:00|32.15|29.95|32.15|29.95|32.15|29.95|32.15|29.95|0
1720587000000|2024-07-10 04:50:00|32.13|29.93|32.15|29.95|32.15|29.95|32.13|29.93|0
1720587300000|2024-07-10 04:55:00|32.13|29.93|32.11|29.91|32.15|29.95|32.09|29.89|0
1720587600000|2024-07-10 05:00:00|32.1|29.9|32.13|29.93|32.13|29.93|32.09|29.89|0
1720587900000|2024-07-10 05:05:00|32.11|29.91|32.21|30.01|32.21|30.01|32.11|29.91|0
1720588200000|2024-07-10 05:10:00|32.19|29.99|32.21|30.01|32.23|30.03|32.19|29.99|0
1720588500000|2024-07-10 05:15:00|32.23|30.03|32.23|30.03|32.26|30.06|32.19|29.99|0
1720588800000|2024-07-10 05:20:00|32.25|30.05|32.25|30.05|32.25|30.05|32.23|30.03|0
1720589100000|2024-07-10 05:25:00|32.22|30.02|32.29|30.09|32.29|30.09|32.22|30.02|0
1720589400000|2024-07-10 05:30:00|32.26|30.06|32.28|30.08|32.28|30.08|32.24|30.04|0
1720589700000|2024-07-10 05:35:00|32.3|30.1|32.32|30.12|32.33|30.13|32.26|30.06|0
1720590000000|2024-07-10 05:40:00|32.33|30.13|32.34|30.14|32.36|30.16|32.32|30.12|0
1720590300000|2024-07-10 05:45:00|32.36|30.16|32.43|30.23|32.43|30.23|32.35|30.15|0
1720590600000|2024-07-10 05:50:00|32.42|30.22|32.4|30.2|32.42|30.22|32.38|30.18|0
1720590900000|2024-07-10 05:55:00|32.42|30.22|32.46|30.26|32.47|30.27|32.42|30.22|0
1720591200000|2024-07-10 06:00:00|32.47|30.27|32.42|30.22|32.47|30.27|32.36|30.16|0
1720591500000|2024-07-10 06:05:00|32.4|30.2|32.36|30.16|32.42|30.22|32.36|30.16|0
1720591800000|2024-07-10 06:10:00|32.35|30.15|32.36|30.16|32.36|30.16|32.31|30.11|0
1720592100000|2024-07-10 06:15:00|32.34|30.14|32.25|30.05|32.34|30.14|32.25|30.05|0
1720592400000|2024-07-10 06:20:00|32.27|30.07|32.29|30.09|32.29|30.09|32.23|30.03|0
1720592700000|2024-07-10 06:25:00|32.27|30.07|32.23|30.03|32.29|30.09|32.21|30.01|0
1720593000000|2024-07-10 06:30:00|32.25|30.05|32.21|30.01|32.25|30.05|32.19|29.99|0
1720593300000|2024-07-10 06:35:00|32.23|30.03|32.21|30.01|32.25|30.05|32.19|29.99|0
1720593600000|2024-07-10 06:40:00|32.23|30.03|32.23|30.03|32.29|30.09|32.23|30.03|0
1720593900000|2024-07-10 06:45:00|32.25|30.05|32.16|29.96|32.27|30.07|32.16|29.96|0
1720594200000|2024-07-10 06:50:00|32.18|29.98|32.14|29.94|32.2|30|32.14|29.94|0
1720594500000|2024-07-10 06:55:00|32.16|29.96|32.28|30.08|32.3|30.1|32.16|29.96|0
1720594800000|2024-07-10 07:00:00|32.26|30.06|32.24|30.04|32.3|30.1|32.22|30.02|0
1720595100000|2024-07-10 07:05:00|32.22|30.02|32.18|29.98|32.22|30.02|32.14|29.94|0
1720595400000|2024-07-10 07:10:00|32.16|29.96|32.2|30|32.22|30.02|32.12|29.92|0
1720595700000|2024-07-10 07:15:00|32.21|30.01|32.15|29.95|32.28|30.08|32.11|29.91|0
1720596000000|2024-07-10 07:20:00|32.13|29.93|32.13|29.93|32.15|29.95|32.11|29.91|0
1720596300000|2024-07-10 07:25:00|32.15|29.95|32.19|29.99|32.2|30|32.07|29.87|0
1720596600000|2024-07-10 07:30:00|32.21|30.01|32.11|29.91|32.23|30.03|32.11|29.91|0
1720596900000|2024-07-10 07:35:00|32.1|29.9|32.11|29.91|32.13|29.93|32.07|29.87|0
1720597200000|2024-07-10 07:40:00|32.13|29.93|32.15|29.95|32.15|29.95|32.11|29.91|0
1720597500000|2024-07-10 07:45:00|32.13|29.93|32.07|29.87|32.13|29.93|32.07|29.87|0
1720597800000|2024-07-10 07:50:00|32.04|29.84|32.06|29.86|32.13|29.93|32.04|29.84|0
1720598100000|2024-07-10 07:55:00|32.07|29.87|32.08|29.88|32.1|29.9|32.02|29.82|0
1720598400000|2024-07-10 08:00:00|32.1|29.9|32.02|29.82|32.12|29.92|32.02|29.82|0
1720598700000|2024-07-10 08:05:00|32.04|29.84|32.02|29.82|32.06|29.86|31.96|29.76|0
1720599000000|2024-07-10 08:10:00|32.04|29.84|31.98|29.78|32.06|29.86|31.96|29.76|0
1720599300000|2024-07-10 08:15:00|32|29.8|32.04|29.84|32.04|29.84|31.96|29.76|0
1720599600000|2024-07-10 08:20:00|32.06|29.86|31.97|29.77|32.06|29.86|31.95|29.75|0
1720599900000|2024-07-10 08:25:00|31.99|29.79|31.91|29.71|32.02|29.82|31.9|29.7|0
1720600200000|2024-07-10 08:30:00|31.9|29.7|31.91|29.71|31.91|29.71|31.87|29.67|0
1720600500000|2024-07-10 08:35:00|31.89|29.69|31.93|29.73|31.93|29.73|31.87|29.67|0
1720600800000|2024-07-10 08:40:00|31.95|29.75|31.93|29.73|31.97|29.77|31.93|29.73|0
1720601100000|2024-07-10 08:45:00|31.94|29.74|31.95|29.75|31.97|29.77|31.91|29.71|0
1720601400000|2024-07-10 08:50:00|31.97|29.77|31.91|29.71|31.97|29.77|31.89|29.69|0
1720601700000|2024-07-10 08:55:00|31.89|29.69|31.8|29.6|31.89|29.69|31.78|29.58|0
1720602000000|2024-07-10 09:00:00|31.78|29.58|31.8|29.6|31.83|29.63|31.78|29.58|0
1720602300000|2024-07-10 09:05:00|31.82|29.62|31.86|29.66|31.86|29.66|31.82|29.62|0
1720602600000|2024-07-10 09:10:00|31.84|29.64|31.76|29.56|31.86|29.66|31.76|29.56|0
1720602900000|2024-07-10 09:15:00|31.78|29.58|31.76|29.56|31.8|29.6|31.74|29.54|0
1720603200000|2024-07-10 09:20:00|31.74|29.54|31.69|29.49|31.76|29.56|31.69|29.49|0
1720603500000|2024-07-10 09:25:00|31.71|29.51|31.73|29.53|31.74|29.54|31.69|29.49|0
1720603800000|2024-07-10 09:30:00|31.71|29.51|31.69|29.49|31.73|29.53|31.69|29.49|0
1720604100000|2024-07-10 09:35:00|31.7|29.5|31.71|29.51|31.73|29.53|31.69|29.49|0
1720604400000|2024-07-10 09:40:00|31.72|29.52|31.81|29.61|31.81|29.61|31.72|29.52|0
1720604700000|2024-07-10 09:45:00|31.79|29.59|31.77|29.57|31.8|29.6|31.75|29.55|0
1720605000000|2024-07-10 09:50:00|31.75|29.55|31.71|29.51|31.75|29.55|31.71|29.51|0
1720605300000|2024-07-10 09:55:00|31.69|29.49|31.71|29.51|31.71|29.51|31.69|29.49|0
1720605600000|2024-07-10 10:00:00|31.69|29.49|31.7|29.5|31.72|29.52|31.69|29.49|0
1720605900000|2024-07-10 10:05:00|31.73|29.53|31.7|29.5|31.75|29.55|31.7|29.5|0
1720606200000|2024-07-10 10:10:00|31.72|29.52|31.7|29.5|31.76|29.56|31.7|29.5|0
1720606500000|2024-07-10 10:15:00|31.72|29.52|31.66|29.46|31.72|29.52|31.66|29.46|0
1720606800000|2024-07-10 10:20:00|31.67|29.47|31.64|29.44|31.7|29.5|31.64|29.44|0
1720607100000|2024-07-10 10:25:00|31.66|29.46|31.64|29.44|31.66|29.46|31.63|29.43|0
1720607400000|2024-07-10 10:30:00|31.62|29.42|31.64|29.44|31.66|29.46|31.62|29.42|0
1720607700000|2024-07-10 10:35:00|31.66|29.46|31.62|29.42|31.66|29.46|31.62|29.42|0
1720608000000|2024-07-10 10:40:00|31.61|29.41|31.61|29.41|31.63|29.43|31.59|29.39|0
1720608300000|2024-07-10 10:45:00|31.63|29.43|31.65|29.45|31.65|29.45|31.61|29.41|0
1720608600000|2024-07-10 10:50:00|31.63|29.43|31.65|29.45|31.69|29.49|31.63|29.43|0
1720608900000|2024-07-10 10:55:00|31.66|29.46|31.67|29.47|31.69|29.49|31.65|29.45|0
1720609200000|2024-07-10 11:00:00|31.65|29.45|31.73|29.53|31.75|29.55|31.65|29.45|0
1720609500000|2024-07-10 11:05:00|31.71|29.51|31.62|29.42|31.71|29.51|31.61|29.41|0
1720609800000|2024-07-10 11:10:00|31.61|29.41|31.69|29.49|31.71|29.51|31.61|29.41|0
1720610100000|2024-07-10 11:15:00|31.7|29.5|31.69|29.49|31.71|29.51|31.65|29.45|0
1720610400000|2024-07-10 11:20:00|31.71|29.51|31.71|29.51|31.73|29.53|31.67|29.47|0
1720610700000|2024-07-10 11:25:00|31.68|29.48|31.68|29.48|31.71|29.51|31.68|29.48|0
1720611000000|2024-07-10 11:30:00|31.66|29.46|31.6|29.4|31.68|29.48|31.58|29.38|0
1720611300000|2024-07-10 11:35:00|31.58|29.38|31.46|29.26|31.6|29.4|31.44|29.24|0
1720611600000|2024-07-10 11:40:00|31.44|29.24|31.38|29.18|31.46|29.26|31.38|29.18|0
1720611900000|2024-07-10 11:45:00|31.36|29.16|31.32|29.12|31.4|29.2|31.22|29.02|0
1720612200000|2024-07-10 11:50:00|31.3|29.1|31.29|29.09|31.32|29.12|31.25|29.05|0
1720612500000|2024-07-10 11:55:00|31.27|29.07|31.29|29.09|31.31|29.11|31.23|29.03|0
1720612800000|2024-07-10 12:00:00|31.31|29.11|31.27|29.07|31.33|29.13|31.27|29.07|0
1720613100000|2024-07-10 12:05:00|31.26|29.06|31.13|28.93|31.27|29.07|31.13|28.93|0
1720613400000|2024-07-10 12:10:00|31.11|28.91|31.13|28.93|31.15|28.95|31.11|28.91|0
1720613700000|2024-07-10 12:15:00|31.15|28.95|31.15|28.95|31.17|28.97|31.13|28.93|0
1720614000000|2024-07-10 12:20:00|31.13|28.93|31.21|29.01|31.25|29.05|31.13|28.93|0
1720614300000|2024-07-10 12:25:00|31.19|28.99|31.15|28.95|31.21|29.01|31.15|28.95|0
1720614600000|2024-07-10 12:30:00|31.17|28.97|31.14|28.94|31.19|28.99|31.1|28.9|0
1720614900000|2024-07-10 12:35:00|31.12|28.92|31.18|28.98|31.22|29.02|31.12|28.92|0
1720615200000|2024-07-10 12:40:00|31.2|29|31.16|28.96|31.2|29|31.12|28.92|0
1720615500000|2024-07-10 12:45:00|31.18|28.98|31.84|29.64|31.86|29.66|31.18|28.98|0
1720615800000|2024-07-10 12:50:00|31.86|29.66|31.86|29.66|31.88|29.68|31.82|29.62|0
1720616100000|2024-07-10 12:55:00|31.84|29.64|31.9|29.7|31.9|29.7|31.82|29.62|0
1720616400000|2024-07-10 13:00:00|31.88|29.68|31.82|29.62|31.92|29.72|31.82|29.62|0
1720616700000|2024-07-10 13:05:00|31.84|29.64|31.78|29.58|31.84|29.64|31.76|29.56|0
1720617000000|2024-07-10 13:10:00|31.8|29.6|31.88|29.68|31.89|29.69|31.78|29.58|0
1720617300000|2024-07-10 13:15:00|31.89|29.69|31.94|29.74|31.94|29.74|31.84|29.64|0
1720617600000|2024-07-10 13:20:00|31.93|29.73|31.87|29.67|31.93|29.73|31.87|29.67|0
1720617900000|2024-07-10 13:25:00|31.85|29.65|31.93|29.73|31.93|29.73|31.81|29.61|0
1720618200000|2024-07-10 13:30:00|31.87|29.67|31.95|29.75|32.03|29.83|31.73|29.53|0
1720618500000|2024-07-10 13:35:00|31.99|29.79|31.99|29.79|32.12|29.92|31.95|29.75|0
1720618800000|2024-07-10 13:40:00|32.05|29.85|31.97|29.77|32.05|29.85|31.89|29.69|0
1720619100000|2024-07-10 13:45:00|31.95|29.75|31.73|29.53|31.97|29.77|31.69|29.49|0
1720619400000|2024-07-10 13:50:00|31.75|29.55|31.72|29.52|31.85|29.65|31.72|29.52|0
1720619700000|2024-07-10 13:55:00|31.7|29.5|31.74|29.54|31.81|29.61|31.68|29.48|0
1720620000000|2024-07-10 14:00:00|31.72|29.52|31.48|29.28|31.8|29.6|31.48|29.28|0
1720620300000|2024-07-10 14:05:00|31.5|29.3|31.42|29.22|31.58|29.38|31.36|29.16|0
1720620600000|2024-07-10 14:10:00|31.46|29.26|31.4|29.2|31.52|29.32|31.36|29.16|0
1720620900000|2024-07-10 14:15:00|31.42|29.22|31.62|29.42|31.72|29.52|31.39|29.19|0
1720621200000|2024-07-10 14:20:00|31.6|29.4|31.41|29.21|31.82|29.62|31.39|29.19|0
1720621500000|2024-07-10 14:25:00|31.39|29.19|31.39|29.19|31.47|29.27|31.33|29.13|0
1720621800000|2024-07-10 14:30:00|31.41|29.21|31.52|29.32|31.59|29.39|31.36|29.16|0
1720622100000|2024-07-10 14:35:00|31.54|29.34|31.46|29.26|31.63|29.43|31.44|29.24|0
1720622400000|2024-07-10 14:40:00|31.48|29.28|31.54|29.34|31.6|29.4|31.4|29.2|0
1720622700000|2024-07-10 14:45:00|31.56|29.36|31.48|29.28|31.58|29.38|31.46|29.26|0
1720623000000|2024-07-10 14:50:00|31.46|29.26|31.6|29.4|31.65|29.45|31.46|29.26|0
1720623300000|2024-07-10 14:55:00|31.62|29.42|31.64|29.44|31.72|29.52|31.54|29.34|0
1720623600000|2024-07-10 15:00:00|31.66|29.46|31.66|29.46|31.84|29.64|31.6|29.4|0
1720623900000|2024-07-10 15:05:00|31.68|29.48|31.52|29.32|31.7|29.5|31.48|29.28|0
1720624200000|2024-07-10 15:10:00|31.5|29.3|31.62|29.42|31.62|29.42|31.45|29.25|0
1720624500000|2024-07-10 15:15:00|31.61|29.41|31.41|29.21|31.62|29.42|31.39|29.19|0
1720624800000|2024-07-10 15:20:00|31.4|29.2|31.29|29.09|31.45|29.25|31.27|29.07|0
1720625100000|2024-07-10 15:25:00|31.27|29.07|31.4|29.2|31.44|29.24|31.13|28.93|0
1720625400000|2024-07-10 15:30:00|31.42|29.22|31.34|29.14|31.42|29.22|31.12|28.92|0
1720625700000|2024-07-10 15:35:00|31.38|29.18|31.36|29.16|31.4|29.2|31.32|29.12|0
1720626000000|2024-07-10 15:40:00|31.38|29.18|31.2|29|31.42|29.22|31.2|29|0
1720626300000|2024-07-10 15:45:00|31.22|29.02|31.39|29.19|31.39|29.19|31.22|29.02|0
1720626600000|2024-07-10 15:50:00|31.37|29.17|31.25|29.05|31.37|29.17|31.24|29.04|0
1720626900000|2024-07-10 15:55:00|31.23|29.03|31.23|29.03|31.31|29.11|31.21|29.01|0
1720627200000|2024-07-10 16:00:00|31.25|29.05|31.11|28.91|31.25|29.05|31.09|28.89|0
1720627500000|2024-07-10 16:05:00|31.09|28.89|31.13|28.93|31.17|28.97|31.03|28.83|0
1720627800000|2024-07-10 16:10:00|31.15|28.95|31.05|28.85|31.17|28.97|31.05|28.85|0
1720628100000|2024-07-10 16:15:00|31.03|28.83|30.81|28.61|31.03|28.83|30.77|28.57|0
1720628400000|2024-07-10 16:20:00|30.83|28.63|30.82|28.62|31.35|29.15|30.77|28.57|0
1720628700000|2024-07-10 16:25:00|30.8|28.6|30.82|28.62|30.88|28.68|30.72|28.52|0
1720629000000|2024-07-10 16:30:00|30.76|28.56|30.92|28.72|30.94|28.74|30.68|28.48|0
1720629300000|2024-07-10 16:35:00|30.94|28.74|30.88|28.68|30.98|28.78|30.8|28.6|0
1720629600000|2024-07-10 16:40:00|30.86|28.66|30.59|28.39|30.96|28.76|30.57|28.37|0
1720629900000|2024-07-10 16:45:00|30.57|28.37|30.66|28.46|30.68|28.48|30.57|28.37|0
1720630200000|2024-07-10 16:50:00|30.68|28.48|30.64|28.44|30.76|28.56|30.61|28.41|0
1720630500000|2024-07-10 16:55:00|30.66|28.46|30.75|28.55|30.77|28.57|30.45|28.25|0
1720630800000|2024-07-10 17:00:00|30.77|28.57|30.47|28.27|30.84|28.64|30.47|28.27|0
1720631100000|2024-07-10 17:05:00|30.45|28.25|30.61|28.41|30.63|28.43|30.41|28.21|0
1720631400000|2024-07-10 17:10:00|30.59|28.39|30.59|28.39|30.72|28.52|30.51|28.31|0
1720631700000|2024-07-10 17:15:00|30.57|28.37|30.65|28.45|30.68|28.48|30.49|28.29|0
1720632000000|2024-07-10 17:20:00|30.64|28.44|30.86|28.66|30.86|28.66|30.57|28.37|0
1720632300000|2024-07-10 17:25:00|30.84|28.64|30.7|28.5|30.9|28.7|30.64|28.44|0
1720632600000|2024-07-10 17:30:00|30.68|28.48|30.66|28.46|30.82|28.62|30.6|28.4|0
1720632900000|2024-07-10 17:35:00|30.68|28.48|30.64|28.44|30.76|28.56|30.62|28.42|0
1720633200000|2024-07-10 17:40:00|30.66|28.46|30.54|28.34|30.66|28.46|30.48|28.28|0
1720633500000|2024-07-10 17:45:00|30.56|28.36|30.48|28.28|30.56|28.36|30.46|28.26|0
1720633800000|2024-07-10 17:50:00|30.46|28.26|30.4|28.2|30.48|28.28|30.31|28.11|0
1720634100000|2024-07-10 17:55:00|30.39|28.19|30.34|28.14|30.46|28.26|30.32|28.12|0
1720634400000|2024-07-10 18:00:00|30.32|28.12|30.36|28.16|30.41|28.21|30.3|28.1|0
1720634700000|2024-07-10 18:05:00|30.38|28.18|30.48|28.28|30.5|28.3|30.38|28.18|0
1720635000000|2024-07-10 18:10:00|30.5|28.3|30.38|28.18|30.55|28.35|30.36|28.16|0
1720635300000|2024-07-10 18:15:00|30.36|28.16|30.53|28.33|30.53|28.33|30.34|28.14|0
1720635600000|2024-07-10 18:20:00|30.55|28.35|30.61|28.41|30.61|28.41|30.45|28.25|0
1720635900000|2024-07-10 18:25:00|30.63|28.43|30.51|28.31|30.63|28.43|30.45|28.25|0
1720636200000|2024-07-10 18:30:00|30.49|28.29|30.39|28.19|30.53|28.33|30.39|28.19|0
1720636500000|2024-07-10 18:35:00|30.38|28.18|30.37|28.17|30.39|28.19|30.33|28.13|0
1720636800000|2024-07-10 18:40:00|30.39|28.19|30.62|28.42|30.92|28.72|30.31|28.11|0
1720637100000|2024-07-10 18:45:00|30.6|28.4|30.43|28.23|30.6|28.4|30.27|28.07|0
1720637400000|2024-07-10 18:50:00|30.41|28.21|30.46|28.26|30.48|28.28|30.35|28.15|0
1720637700000|2024-07-10 18:55:00|30.44|28.24|30.39|28.19|30.54|28.34|30.37|28.17|0
1720638000000|2024-07-10 19:00:00|30.44|28.24|30.52|28.32|30.54|28.34|30.44|28.24|0
1720638300000|2024-07-10 19:05:00|30.54|28.34|30.46|28.26|30.63|28.43|30.46|28.26|0
1720638600000|2024-07-10 19:10:00|30.47|28.27|30.46|28.26|30.52|28.32|30.44|28.24|0
1720638900000|2024-07-10 19:15:00|30.48|28.28|30.42|28.22|30.5|28.3|30.4|28.2|0
1720639200000|2024-07-10 19:20:00|30.41|28.21|30.49|28.29|30.5|28.3|30.41|28.21|0
1720639500000|2024-07-10 19:25:00|30.48|28.28|30.42|28.22|30.49|28.29|30.34|28.14|0
1720639800000|2024-07-10 19:30:00|30.44|28.24|30.3|28.1|30.47|28.27|30.2|28|0
1720640100000|2024-07-10 19:35:00|30.34|28.14|30.15|27.95|30.34|28.14|30.15|27.95|0
1720640400000|2024-07-10 19:40:00|30.14|27.94|30.55|28.35|30.62|28.42|30.07|27.87|0
1720640700000|2024-07-10 19:45:00|30.58|28.38|30.14|27.94|30.58|28.38|30.14|27.94|0
1720641000000|2024-07-10 19:50:00|30.18|27.98|29.66|27.46|30.18|27.98|29.64|27.44|0
1720641300000|2024-07-10 19:55:00|29.64|27.44|30.16|27.96|30.33|28.13|29.64|27.44|0
1720641600000|2024-07-10 20:00:00|30.26|28.06|30.49|28.29|30.49|28.29|30.26|28.06|0
1720641900000|2024-07-10 20:05:00|30.47|28.27|30.39|28.19|30.54|28.34|30.37|28.17|0
1720642200000|2024-07-10 20:10:00|30.41|28.21|30.44|28.24|30.46|28.26|30.39|28.19|0
1720642500000|2024-07-10 20:15:00|30.54|28.14|30.43|28.03|30.58|28.18|30.43|28.03|0
1720642800000|2024-07-10 20:20:00|30.45|28.05|30.45|28.05|30.48|28.08|30.45|28.05|0
1720643100000|2024-07-10 20:25:00|30.46|28.06|30.43|28.03|30.47|28.07|30.43|28.03|0
1720643400000|2024-07-10 20:30:00|30.45|28.05|30.48|28.08|30.48|28.08|30.43|28.03|0
1720643700000|2024-07-10 20:35:00|30.5|28.1|30.48|28.08|30.5|28.1|30.48|28.08|0
1720644000000|2024-07-10 20:40:00|30.5|28.1|30.48|28.08|30.52|28.12|30.48|28.08|0
1720644300000|2024-07-10 20:45:00|30.5|28.1|30.5|28.1|30.56|28.16|30.48|28.08|0
1720644600000|2024-07-10 20:50:00|30.49|28.09|30.48|28.08|30.5|28.1|30.46|28.06|0
1720644900000|2024-07-10 20:55:00|30.46|28.06|30.51|28.11|30.53|28.13|30.46|28.06|0
1720645200000|2024-07-10 21:00:00|30.52|28.12|30.51|28.11|30.54|28.14|30.5|28.1|0
1720645500000|2024-07-10 21:05:00|30.5|28.1|30.52|28.12|30.55|28.15|30.48|28.08|0
1720645800000|2024-07-10 21:10:00|30.53|28.13|30.51|28.11|30.53|28.13|30.5|28.1|0
1720646100000|2024-07-10 21:15:00|30.5|28.1|30.54|28.14|30.54|28.14|30.5|28.1|0
1720646400000|2024-07-10 21:20:00|30.52|28.12|30.52|28.12|30.55|28.15|30.49|28.09|0
1720646700000|2024-07-10 21:25:00|30.53|28.13|30.53|28.13|30.54|28.14|30.51|28.11|0
1720647000000|2024-07-10 21:30:00|30.54|28.14|30.52|28.12|30.56|28.16|30.51|28.11|0
1720647300000|2024-07-10 21:35:00|30.53|28.13|30.53|28.13|30.54|28.14|30.52|28.12|0
1720647600000|2024-07-10 21:40:00|30.5|28.1|30.51|28.11|30.52|28.12|30.45|28.05|0
1720647900000|2024-07-10 21:45:00|30.49|28.09|30.49|28.09|30.52|28.12|30.49|28.09|0
1720648200000|2024-07-10 21:50:00|30.51|28.11|30.49|28.09|30.53|28.13|30.49|28.09|0
1720648500000|2024-07-10 21:55:00|30.51|28.11|30.49|28.09|30.51|28.11|30.48|28.08|0
1720648800000|2024-07-10 22:00:00|30.49|28.09|30.48|28.08|30.58|28.18|30.41|28.01|0
1720649100000|2024-07-10 22:05:00|30.49|28.09|30.55|28.15|30.55|28.15|30.48|28.08|0
1720649400000|2024-07-10 22:10:00|30.54|28.14|30.55|28.15|30.55|28.15|30.53|28.13|0
1720649700000|2024-07-10 22:15:00|30.53|28.13|30.55|28.15|30.57|28.17|30.53|28.13|0
1720650000000|2024-07-10 22:20:00|30.53|28.13|30.4|28|30.53|28.13|30.4|28|0
1720650300000|2024-07-10 22:25:00|30.42|28.02|30.42|28.02|30.44|28.04|30.4|28|0
1720650600000|2024-07-10 22:30:00|30.43|28.03|30.45|28.05|30.45|28.05|30.43|28.03|0
1720650900000|2024-07-10 22:35:00|30.44|28.04|30.53|28.13|30.53|28.13|30.44|28.04|0
1720651200000|2024-07-10 22:40:00|30.52|28.12|30.53|28.13|30.53|28.13|30.51|28.11|0
1720651500000|2024-07-10 22:45:00|30.55|28.15|30.6|28.2|30.6|28.2|30.54|28.14|0
1720651800000|2024-07-10 22:50:00|30.58|28.18|30.52|28.12|30.6|28.2|30.52|28.12|0
1720652100000|2024-07-10 22:55:00|30.54|28.14|30.47|28.07|30.54|28.14|30.47|28.07|0
1720652400000|2024-07-10 23:00:00|30.48|28.08|30.48|28.08|30.5|28.1|30.47|28.07|0
1720652700000|2024-07-10 23:05:00|30.5|28.1|30.54|28.14|30.54|28.14|30.5|28.1|0
1720653000000|2024-07-10 23:10:00|30.52|28.12|30.52|28.12|30.54|28.14|30.5|28.1|0
1720653300000|2024-07-10 23:15:00|30.5|28.1|30.52|28.12|30.55|28.15|30.5|28.1|0
1720653600000|2024-07-10 23:20:00|30.54|28.14|30.54|28.14|30.54|28.14|30.5|28.1|0
1720653900000|2024-07-10 23:25:00|30.55|28.15|30.55|28.15|30.57|28.17|30.55|28.15|0
1720654200000|2024-07-10 23:30:00|30.57|28.17|30.57|28.17|30.59|28.19|30.57|28.17|0
1720654500000|2024-07-10 23:35:00|30.59|28.19|30.51|28.11|30.59|28.19|30.51|28.11|0
1720654800000|2024-07-10 23:40:00|30.53|28.13|30.53|28.13|30.53|28.13|30.51|28.11|0
1720655100000|2024-07-10 23:45:00|30.55|28.15|30.55|28.15|30.55|28.15|30.51|28.11|0
1720655400000|2024-07-10 23:50:00|30.57|28.17|30.55|28.15|30.59|28.19|30.51|28.11|0
1720655700000|2024-07-10 23:55:00|30.54|28.14|30.53|28.13|30.55|28.15|30.53|28.13|0
1720656000000|2024-07-11 00:00:00|30.55|28.15|30.56|28.16|30.58|28.18|30.55|28.15|0
1720656300000|2024-07-11 00:05:00|30.58|28.18|30.54|28.14|30.58|28.18|30.53|28.13|0
1720656600000|2024-07-11 00:10:00|30.56|28.16|30.62|28.22|30.62|28.22|30.54|28.14|0
1720656900000|2024-07-11 00:15:00|30.5|28.3|30.5|28.3|30.5|28.3|30.46|28.26|0
1720657200000|2024-07-11 00:20:00|30.48|28.28|30.77|28.57|30.78|28.58|30.46|28.26|0
1720657500000|2024-07-11 00:25:00|30.76|28.56|30.87|28.67|30.87|28.67|30.75|28.55|0
1720657800000|2024-07-11 00:30:00|30.89|28.69|30.93|28.73|30.93|28.73|30.89|28.69|0
1720658100000|2024-07-11 00:35:00|30.91|28.71|30.83|28.63|30.91|28.71|30.83|28.63|0
1720658400000|2024-07-11 00:40:00|30.82|28.62|30.83|28.63|30.83|28.63|30.81|28.61|0
1720658700000|2024-07-11 00:45:00|30.85|28.65|30.92|28.72|30.94|28.74|30.85|28.65|0
1720659000000|2024-07-11 00:50:00|30.94|28.74|30.9|28.7|30.94|28.74|30.9|28.7|0
1720659300000|2024-07-11 00:55:00|30.91|28.71|30.94|28.74|30.96|28.76|30.9|28.7|0
1720659600000|2024-07-11 01:00:00|30.96|28.76|30.92|28.72|30.98|28.78|30.92|28.72|0
1720659900000|2024-07-11 01:05:00|30.94|28.74|31|28.8|31|28.8|30.9|28.7|0
1720660200000|2024-07-11 01:10:00|30.99|28.79|30.95|28.75|31.03|28.83|30.95|28.75|0
1720660500000|2024-07-11 01:15:00|30.94|28.74|30.93|28.73|30.95|28.75|30.92|28.72|0
1720660800000|2024-07-11 01:20:00|30.95|28.75|30.97|28.77|30.97|28.77|30.95|28.75|0
1720661100000|2024-07-11 01:25:00|30.96|28.76|30.87|28.67|30.96|28.76|30.85|28.65|0
1720661400000|2024-07-11 01:30:00|30.85|28.65|30.83|28.63|30.87|28.67|30.83|28.63|0
1720661700000|2024-07-11 01:35:00|30.82|28.62|30.79|28.59|30.82|28.62|30.77|28.57|0
1720662000000|2024-07-11 01:40:00|30.77|28.57|30.73|28.53|30.77|28.57|30.73|28.53|0
1720662300000|2024-07-11 01:45:00|30.72|28.52|30.71|28.51|30.72|28.52|30.7|28.5|0
1720662600000|2024-07-11 01:50:00|30.7|28.5|30.71|28.51|30.71|28.51|30.64|28.44|0
1720662900000|2024-07-11 01:55:00|30.69|28.49|30.67|28.47|30.69|28.49|30.65|28.45|0
1720663200000|2024-07-11 02:00:00|30.69|28.49|30.69|28.49|30.71|28.51|30.69|28.49|0
1720663500000|2024-07-11 02:05:00|30.68|28.48|30.67|28.47|30.69|28.49|30.67|28.47|0
1720663800000|2024-07-11 02:10:00|30.69|28.49|30.65|28.45|30.69|28.49|30.65|28.45|0
1720664100000|2024-07-11 02:15:00|30.63|28.43|30.69|28.49|30.69|28.49|30.63|28.43|0
1720664400000|2024-07-11 02:20:00|30.67|28.47|30.67|28.47|30.67|28.47|30.65|28.45|0
1720664700000|2024-07-11 02:25:00|30.66|28.46|30.67|28.47|30.67|28.47|30.65|28.45|0
1720665000000|2024-07-11 02:30:00|30.65|28.45|30.65|28.45|30.65|28.45|30.61|28.41|0
1720665300000|2024-07-11 02:35:00|30.66|28.46|30.72|28.52|30.72|28.52|30.64|28.44|0
1720665600000|2024-07-11 02:40:00|30.74|28.54|30.7|28.5|30.76|28.56|30.7|28.5|0
1720665900000|2024-07-11 02:45:00|30.72|28.52|30.72|28.52|30.72|28.52|30.7|28.5|0
1720666200000|2024-07-11 02:50:00|30.7|28.5|30.7|28.5|30.72|28.52|30.68|28.48|0
1720666500000|2024-07-11 02:55:00|30.86|28.66|30.88|28.68|30.9|28.7|30.86|28.66|0
1720666800000|2024-07-11 03:00:00|30.9|28.7|30.92|28.72|30.92|28.72|30.88|28.68|0
1720667100000|2024-07-11 03:05:00|30.94|28.74|30.92|28.72|30.96|28.76|30.92|28.72|0
1720667400000|2024-07-11 03:10:00|30.94|28.74|30.94|28.74|30.94|28.74|30.94|28.74|0
1720667700000|2024-07-11 03:15:00|30.92|28.72|30.92|28.72|30.92|28.72|30.92|28.72|0
1720668000000|2024-07-11 03:20:00|30.94|28.74|30.88|28.68|30.94|28.74|30.88|28.68|0
1720668300000|2024-07-11 03:25:00|30.9|28.7|30.88|28.68|30.9|28.7|30.88|28.68|0
1720668600000|2024-07-11 03:30:00|30.87|28.67|30.82|28.62|30.87|28.67|30.82|28.62|0
1720668900000|2024-07-11 03:35:00|30.8|28.6|30.8|28.6|30.82|28.62|30.78|28.58|0
1720669200000|2024-07-11 03:40:00|30.81|28.61|30.77|28.57|30.81|28.61|30.77|28.57|0
1720669500000|2024-07-11 03:45:00|30.76|28.56|30.77|28.57|30.79|28.59|30.75|28.55|0
1720669800000|2024-07-11 03:50:00|30.76|28.56|30.73|28.53|30.77|28.57|30.73|28.53|0
1720670100000|2024-07-11 03:55:00|30.74|28.54|30.71|28.51|30.75|28.55|30.69|28.49|0
1720670400000|2024-07-11 04:00:00|30.73|28.53|30.73|28.53|30.73|28.53|30.71|28.51|0
1720670700000|2024-07-11 04:05:00|30.75|28.55|30.75|28.55|30.75|28.55|30.75|28.55|0
1720671000000|2024-07-11 04:10:00|30.73|28.53|30.73|28.53|30.73|28.53|30.71|28.51|0
1720671300000|2024-07-11 04:15:00|30.71|28.51|30.71|28.51|30.73|28.53|30.69|28.49|0
1720671600000|2024-07-11 04:20:00|30.73|28.53|30.71|28.51|30.73|28.53|30.71|28.51|0
1720671900000|2024-07-11 04:25:00|30.73|28.53|30.73|28.53|30.73|28.53|30.71|28.51|0
1720672200000|2024-07-11 04:30:00|30.74|28.54|30.74|28.54|30.76|28.56|30.74|28.54|0
1720672500000|2024-07-11 04:35:00|30.73|28.53|30.74|28.54|30.74|28.54|30.73|28.53|0
1720673100000|2024-07-11 04:45:00|30.72|28.52|30.72|28.52|30.72|28.52|30.72|28.52|0
1720673400000|2024-07-11 04:50:00|30.7|28.5|30.72|28.52|30.72|28.52|30.7|28.5|0
1720673700000|2024-07-11 04:55:00|30.71|28.51|30.74|28.54|30.74|28.54|30.7|28.5|0
1720674000000|2024-07-11 05:00:00|30.72|28.52|30.68|28.48|30.72|28.52|30.66|28.46|0
1720674300000|2024-07-11 05:05:00|30.66|28.46|30.68|28.48|30.7|28.5|30.66|28.46|0
1720674600000|2024-07-11 05:10:00|30.67|28.47|30.66|28.46|30.68|28.48|30.66|28.46|0
1720674900000|2024-07-11 05:15:00|30.65|28.45|30.67|28.47|30.68|28.48|30.65|28.45|0
1720675200000|2024-07-11 05:20:00|30.66|28.46|30.65|28.45|30.66|28.46|30.64|28.44|0
1720675500000|2024-07-11 05:25:00|30.63|28.43|30.65|28.45|30.65|28.45|30.61|28.41|0
1720675800000|2024-07-11 05:30:00|30.63|28.43|30.63|28.43|30.65|28.45|30.59|28.39|0
1720676100000|2024-07-11 05:35:00|30.59|28.39|30.65|28.45|30.67|28.47|30.59|28.39|0
1720676400000|2024-07-11 05:40:00|30.67|28.47|30.63|28.43|30.67|28.47|30.63|28.43|0
1720676700000|2024-07-11 05:45:00|30.65|28.45|30.71|28.51|30.72|28.52|30.65|28.45|0
1720677000000|2024-07-11 05:50:00|30.69|28.49|30.7|28.5|30.71|28.51|30.68|28.48|0
1720677300000|2024-07-11 05:55:00|30.72|28.52|30.78|28.58|30.8|28.6|30.7|28.5|0
1720677600000|2024-07-11 06:00:00|30.8|28.6|30.69|28.49|30.8|28.6|30.66|28.46|0
1720677900000|2024-07-11 06:05:00|30.7|28.5|30.76|28.56|30.76|28.56|30.68|28.48|0
1720678200000|2024-07-11 06:10:00|30.75|28.55|30.76|28.56|30.76|28.56|30.7|28.5|0
1720678500000|2024-07-11 06:15:00|30.78|28.58|30.66|28.46|30.78|28.58|30.66|28.46|0
1720678800000|2024-07-11 06:20:00|30.67|28.47|30.2|28|30.68|28.48|30.2|28|0
1720679100000|2024-07-11 06:25:00|30.22|28.02|30.19|27.99|30.22|28.02|30.17|27.97|0
1720679400000|2024-07-11 06:30:00|30.18|27.98|30.23|28.03|30.25|28.05|30.18|27.98|0
1720679700000|2024-07-11 06:35:00|30.25|28.05|30.21|28.01|30.27|28.07|30.21|28.01|0
1720680000000|2024-07-11 06:40:00|30.19|27.99|30.25|28.05|30.29|28.09|30.19|27.99|0
1720680300000|2024-07-11 06:45:00|30.27|28.07|30.21|28.01|30.27|28.07|30.2|28|0
1720680600000|2024-07-11 06:50:00|30.2|28|30.21|28.01|30.23|28.03|30.19|27.99|0
1720680900000|2024-07-11 06:55:00|30.19|27.99|30.23|28.03|30.25|28.05|30.19|27.99|0
1720681200000|2024-07-11 07:00:00|30.25|28.05|30.28|28.08|30.28|28.08|30.21|28.01|0
1720681500000|2024-07-11 07:05:00|30.3|28.1|30.26|28.06|30.36|28.16|30.26|28.06|0
1720681800000|2024-07-11 07:10:00|30.27|28.07|30.3|28.1|30.32|28.12|30.27|28.07|0
1720682100000|2024-07-11 07:15:00|30.32|28.12|30.36|28.16|30.36|28.16|30.32|28.12|0
1720682400000|2024-07-11 07:20:00|30.38|28.18|30.39|28.19|30.41|28.21|30.36|28.16|0
1720682700000|2024-07-11 07:25:00|30.4|28.2|30.43|28.23|30.44|28.24|30.35|28.15|0
1720683000000|2024-07-11 07:30:00|30.42|28.22|30.28|28.08|30.44|28.24|30.28|28.08|0
1720683300000|2024-07-11 07:35:00|30.3|28.1|30.26|28.06|30.3|28.1|30.24|28.04|0
1720683600000|2024-07-11 07:40:00|30.28|28.08|30.27|28.07|30.33|28.13|30.26|28.06|0
1720683900000|2024-07-11 07:45:00|30.25|28.05|30.25|28.05|30.29|28.09|30.25|28.05|0
1720684200000|2024-07-11 07:50:00|30.26|28.06|30.21|28.01|30.26|28.06|30.21|28.01|0
1720684500000|2024-07-11 07:55:00|30.23|28.03|30.25|28.05|30.27|28.07|30.22|28.02|0
1720684800000|2024-07-11 08:00:00|30.24|28.04|30.21|28.01|30.27|28.07|30.21|28.01|0
1720685100000|2024-07-11 08:05:00|30.19|27.99|30.19|27.99|30.25|28.05|30.15|27.95|0
1720685400000|2024-07-11 08:10:00|30.17|27.97|30.19|27.99|30.25|28.05|30.17|27.97|0
1720685700000|2024-07-11 08:15:00|30.17|27.97|30.19|27.99|30.21|28.01|30.15|27.95|0
1720686000000|2024-07-11 08:20:00|30.46|28.26|30.5|28.3|30.52|28.32|30.44|28.24|0
1720686300000|2024-07-11 08:25:00|30.52|28.32|30.5|28.3|30.56|28.36|30.48|28.28|0
1720686600000|2024-07-11 08:30:00|30.48|28.28|30.48|28.28|30.5|28.3|30.41|28.21|0
1720686900000|2024-07-11 08:35:00|30.5|28.3|30.52|28.32|30.52|28.32|30.48|28.28|0
1720687200000|2024-07-11 08:40:00|30.54|28.34|30.55|28.35|30.57|28.37|30.5|28.3|0
1720687500000|2024-07-11 08:45:00|30.53|28.33|30.55|28.35|30.55|28.35|30.51|28.31|0
1720687800000|2024-07-11 08:50:00|30.53|28.33|30.55|28.35|30.57|28.37|30.51|28.31|0
1720688100000|2024-07-11 08:55:00|30.56|28.36|30.59|28.39|30.65|28.45|30.56|28.36|0
1720688400000|2024-07-11 09:00:00|30.61|28.41|30.61|28.41|30.65|28.45|30.59|28.39|0
1720688700000|2024-07-11 09:05:00|30.62|28.42|30.65|28.45|30.66|28.46|30.62|28.42|0
1720689000000|2024-07-11 09:10:00|30.64|28.44|30.68|28.48|30.69|28.49|30.62|28.42|0
1720689300000|2024-07-11 09:15:00|30.66|28.46|30.64|28.44|30.7|28.5|30.64|28.44|0
1720689600000|2024-07-11 09:20:00|30.66|28.46|30.64|28.44|30.7|28.5|30.6|28.4|0
1720689900000|2024-07-11 09:25:00|30.62|28.42|30.64|28.44|30.64|28.44|30.62|28.42|0
1720690200000|2024-07-11 09:30:00|30.62|28.42|30.69|28.49|30.73|28.53|30.62|28.42|0
1720690500000|2024-07-11 09:35:00|30.71|28.51|30.66|28.46|30.71|28.51|30.66|28.46|0
1720690800000|2024-07-11 09:40:00|30.65|28.45|30.63|28.43|30.65|28.45|30.62|28.42|0
1720691100000|2024-07-11 09:45:00|30.62|28.42|30.59|28.39|30.62|28.42|30.59|28.39|0
1720691400000|2024-07-11 09:50:00|30.61|28.41|30.61|28.41|30.64|28.44|30.59|28.39|0
1720691700000|2024-07-11 09:55:00|30.59|28.39|30.63|28.43|30.63|28.43|30.59|28.39|0
1720692000000|2024-07-11 10:00:00|30.65|28.45|30.59|28.39|30.65|28.45|30.59|28.39|0
1720692300000|2024-07-11 10:05:00|30.6|28.4|30.63|28.43|30.63|28.43|30.59|28.39|0
1720692600000|2024-07-11 10:10:00|30.65|28.45|30.67|28.47|30.69|28.49|30.63|28.43|0
1720692900000|2024-07-11 10:15:00|30.68|28.48|30.66|28.46|30.68|28.48|30.65|28.45|0
1720693200000|2024-07-11 10:20:00|30.65|28.45|30.66|28.46|30.66|28.46|30.63|28.43|0
1720693500000|2024-07-11 10:25:00|30.65|28.45|30.68|28.48|30.68|28.48|30.64|28.44|0
1720693800000|2024-07-11 10:30:00|30.7|28.5|30.72|28.52|30.72|28.52|30.7|28.5|0
1720694100000|2024-07-11 10:35:00|30.74|28.54|30.76|28.56|30.8|28.6|30.74|28.54|0
1720694400000|2024-07-11 10:40:00|30.77|28.57|30.75|28.55|30.77|28.57|30.75|28.55|0
1720694700000|2024-07-11 10:45:00|30.77|28.57|30.71|28.51|30.77|28.57|30.71|28.51|0
1720695000000|2024-07-11 10:50:00|30.73|28.53|30.77|28.57|30.79|28.59|30.73|28.53|0
1720695300000|2024-07-11 10:55:00|30.75|28.55|30.71|28.51|30.77|28.57|30.71|28.51|0
1720695600000|2024-07-11 11:00:00|30.72|28.52|30.69|28.49|30.73|28.53|30.68|28.48|0
1720695900000|2024-07-11 11:05:00|30.7|28.5|30.65|28.45|30.71|28.51|30.65|28.45|0
1720696200000|2024-07-11 11:10:00|30.67|28.47|30.75|28.55|30.75|28.55|30.65|28.45|0
1720696500000|2024-07-11 11:15:00|30.73|28.53|30.73|28.53|30.73|28.53|30.69|28.49|0
1720696800000|2024-07-11 11:20:00|30.71|28.51|30.78|28.58|30.78|28.58|30.71|28.51|0
1720697100000|2024-07-11 11:25:00|30.76|28.56|30.7|28.5|30.78|28.58|30.7|28.5|0
1720697400000|2024-07-11 11:30:00|30.72|28.52|30.76|28.56|30.76|28.56|30.72|28.52|0
1720697700000|2024-07-11 11:35:00|30.74|28.54|30.74|28.54|30.74|28.54|30.72|28.52|0
1720698000000|2024-07-11 11:40:00|30.76|28.56|30.72|28.52|30.76|28.56|30.72|28.52|0
1720698300000|2024-07-11 11:45:00|30.74|28.54|30.8|28.6|30.8|28.6|30.74|28.54|0
1720698600000|2024-07-11 11:50:00|30.79|28.59|30.79|28.59|30.81|28.61|30.76|28.56|0
1720698900000|2024-07-11 11:55:00|30.81|28.61|30.81|28.61|30.81|28.61|30.79|28.59|0
1720699200000|2024-07-11 12:00:00|30.8|28.6|30.83|28.63|30.83|28.63|30.8|28.6|0
1720699500000|2024-07-11 12:05:00|30.81|28.61|30.81|28.61|30.83|28.63|30.79|28.59|0
1720699800000|2024-07-11 12:10:00|30.82|28.62|30.83|28.63|30.85|28.65|30.79|28.59|0
1720700100000|2024-07-11 12:15:00|30.85|28.65|30.98|28.78|30.98|28.78|30.85|28.65|0
1720700400000|2024-07-11 12:20:00|31|28.8|30.94|28.74|31|28.8|30.94|28.74|0
1720700700000|2024-07-11 12:25:00|30.92|28.72|30.68|28.48|30.92|28.72|30.63|28.43|0
1720701000000|2024-07-11 12:30:00|30.64|28.44|29.83|27.63|30.64|28.44|29.31|27.11|0
1720701300000|2024-07-11 12:35:00|29.86|27.66|28.87|26.67|29.91|27.71|28.8|26.6|0
1720701600000|2024-07-11 12:40:00|28.85|26.65|29.64|27.44|29.78|27.58|28.85|26.65|0
1720701900000|2024-07-11 12:45:00|29.63|27.43|29.89|27.69|29.9|27.7|29.59|27.39|0
1720702200000|2024-07-11 12:50:00|29.9|27.7|30.17|27.97|30.32|28.12|29.72|27.52|0
1720702500000|2024-07-11 12:55:00|30.21|28.01|30.17|27.97|30.25|28.05|29.96|27.76|0
1720702800000|2024-07-11 13:00:00|30.19|27.99|29.94|27.74|30.43|28.23|29.92|27.72|0
1720703100000|2024-07-11 13:05:00|29.96|27.76|29.84|27.64|30.02|27.82|29.77|27.57|0
1720703400000|2024-07-11 13:10:00|29.86|27.66|29.91|27.71|30.52|28.32|29.51|27.31|0
1720703700000|2024-07-11 13:15:00|29.93|27.73|29.61|27.41|29.95|27.75|29.6|27.4|0
1720704000000|2024-07-11 13:20:00|29.63|27.43|29.68|27.48|29.76|27.56|29.61|27.41|0
1720704300000|2024-07-11 13:25:00|29.7|27.5|29.9|27.7|30.08|27.88|29.7|27.5|0
1720704600000|2024-07-11 13:30:00|29.92|27.72|29.88|27.68|30.02|27.82|29.7|27.5|0
1720704900000|2024-07-11 13:35:00|29.87|27.67|29.9|27.7|30.04|27.84|29.77|27.57|0
1720705200000|2024-07-11 13:40:00|29.88|27.68|29.56|27.36|30.07|27.87|29.54|27.34|0
1720705500000|2024-07-11 13:45:00|29.53|27.33|29.81|27.61|29.81|27.61|29.53|27.33|0
1720705800000|2024-07-11 13:50:00|29.77|27.57|29.71|27.51|29.86|27.66|29.56|27.36|0
1720706100000|2024-07-11 13:55:00|29.67|27.47|29.54|27.34|29.88|27.68|29.54|27.34|0
1720706400000|2024-07-11 14:00:00|29.52|27.32|29.26|27.06|29.63|27.43|29.26|27.06|0
1720706700000|2024-07-11 14:05:00|29.28|27.08|29.67|27.47|29.67|27.47|29.24|27.04|0
1720707000000|2024-07-11 14:10:00|29.69|27.49|30.2|28|30.24|28.04|29.58|27.38|0
1720707300000|2024-07-11 14:15:00|30.16|27.96|30.65|28.45|30.73|28.53|30.09|27.89|0
1720707600000|2024-07-11 14:20:00|30.69|28.49|31.02|28.82|31.06|28.86|30.53|28.33|0
1720707900000|2024-07-11 14:25:00|31.04|28.84|30.76|28.56|31.04|28.84|30.27|28.07|0
1720708200000|2024-07-11 14:30:00|30.78|28.58|30.88|28.68|30.88|28.68|30.32|28.12|0
1720708500000|2024-07-11 14:35:00|30.86|28.66|31.48|29.28|31.5|29.3|30.72|28.52|0
1720708800000|2024-07-11 14:40:00|31.5|29.3|31.56|29.36|31.77|29.57|31.42|29.22|0
1720709100000|2024-07-11 14:45:00|31.52|29.32|31.73|29.53|31.91|29.71|31.52|29.32|0
1720709400000|2024-07-11 14:50:00|31.75|29.55|31.88|29.68|31.97|29.77|31.45|29.25|0
1720709700000|2024-07-11 14:55:00|31.79|29.59|32.39|30.19|32.45|30.25|31.79|29.59|0
1720710000000|2024-07-11 15:00:00|32.41|30.21|32.43|30.23|32.55|30.35|32.22|30.02|0
1720710300000|2024-07-11 15:05:00|32.45|30.25|31.28|29.08|32.51|30.31|31.28|29.08|0
1720710600000|2024-07-11 15:10:00|31.27|29.07|31.54|29.34|31.9|29.7|31.19|28.99|0
1720710900000|2024-07-11 15:15:00|31.48|29.28|31.84|29.64|31.94|29.74|31.44|29.24|0
1720711200000|2024-07-11 15:20:00|31.86|29.66|32.67|30.47|32.71|30.51|31.8|29.6|0
1720711500000|2024-07-11 15:25:00|32.61|30.41|32.71|30.51|32.9|30.7|32.49|30.29|0
1720711800000|2024-07-11 15:30:00|32.73|30.53|32.22|30.02|32.96|30.76|31.87|29.67|0
1720712100000|2024-07-11 15:35:00|32.24|30.04|32.28|30.08|32.36|30.16|32.1|29.9|0
1720712400000|2024-07-11 15:40:00|32.32|30.12|32.3|30.1|32.9|30.7|32.26|30.06|0
1720712700000|2024-07-11 15:45:00|32.32|30.12|32.26|30.06|32.44|30.24|32.01|29.81|0
1720713000000|2024-07-11 15:50:00|32.32|30.12|32.5|30.3|32.56|30.36|32.15|29.95|0
1720713300000|2024-07-11 15:55:00|32.47|30.27|32.62|30.42|32.7|30.5|32.4|30.2|0
1720713600000|2024-07-11 16:00:00|32.61|30.41|33.02|30.82|33.1|30.9|32.61|30.41|0
1720713900000|2024-07-11 16:05:00|32.97|30.77|32.29|30.09|33.02|30.82|32.25|30.05|0
1720714200000|2024-07-11 16:10:00|32.31|30.11|32.29|30.09|32.31|30.11|32.09|29.89|0
1720714500000|2024-07-11 16:15:00|32.33|30.13|32.72|30.52|32.75|30.55|32.29|30.09|0
1720714800000|2024-07-11 16:20:00|32.7|30.5|32.78|30.58|32.89|30.69|32.62|30.42|0
1720715100000|2024-07-11 16:25:00|32.82|30.62|32.24|30.04|32.82|30.62|32.24|30.04|0
1720715400000|2024-07-11 16:30:00|32.27|30.07|31.98|29.78|32.33|30.13|31.96|29.76|0
1720715700000|2024-07-11 16:35:00|31.96|29.76|32.06|29.86|32.18|29.98|31.78|29.58|0
1720716000000|2024-07-11 16:40:00|32.08|29.88|32.16|29.96|32.16|29.96|31.88|29.68|0
1720716300000|2024-07-11 16:45:00|32.12|29.92|32.96|30.76|32.96|30.76|32.12|29.92|0
1720716600000|2024-07-11 16:50:00|32.92|30.72|33.07|30.87|33.19|30.99|32.78|30.58|0
1720716900000|2024-07-11 16:55:00|33.08|30.88|32.92|30.72|33.08|30.88|32.69|30.49|0
1720717200000|2024-07-11 17:00:00|32.9|30.7|33.19|30.99|33.23|31.03|32.71|30.51|0
1720717500000|2024-07-11 17:05:00|33.15|30.95|32.77|30.57|33.34|31.14|32.66|30.46|0
1720717800000|2024-07-11 17:10:00|32.73|30.53|32.6|30.4|33.1|30.9|32.54|30.34|0
1720718100000|2024-07-11 17:15:00|32.58|30.38|32.52|30.32|32.68|30.48|32.34|30.14|0
1720718400000|2024-07-11 17:20:00|32.5|30.3|32.68|30.48|32.85|30.65|32.31|30.11|0
1720718700000|2024-07-11 17:25:00|32.7|30.5|32.35|30.15|32.77|30.57|32.35|30.15|0
1720719000000|2024-07-11 17:30:00|32.33|30.13|32.68|30.48|32.79|30.59|32.33|30.13|0
1720719300000|2024-07-11 17:35:00|32.7|30.5|32.99|30.79|32.99|30.79|32.52|30.32|0
1720719600000|2024-07-11 17:40:00|32.97|30.77|32.95|30.75|32.99|30.79|32.72|30.52|0
1720719900000|2024-07-11 17:45:00|32.91|30.71|33.26|31.06|33.37|31.17|32.91|30.71|0
1720720200000|2024-07-11 17:50:00|33.28|31.08|33.24|31.04|33.32|31.12|33.09|30.89|0
1720720500000|2024-07-11 17:55:00|33.2|31|33.28|31.08|33.36|31.16|33.11|30.91|0
1720720800000|2024-07-11 18:00:00|33.26|31.06|33.28|31.08|33.36|31.16|33.15|30.95|0
1720721100000|2024-07-11 18:05:00|33.24|31.04|33.11|30.91|33.32|31.12|33.01|30.81|0
1720721400000|2024-07-11 18:10:00|33.09|30.89|32.9|30.7|33.23|31.03|32.88|30.68|0
1720721700000|2024-07-11 18:15:00|32.88|30.68|32.75|30.55|32.9|30.7|32.67|30.47|0
1720722000000|2024-07-11 18:20:00|32.77|30.57|32.71|30.51|32.77|30.57|32.48|30.28|0
1720722300000|2024-07-11 18:25:00|32.73|30.53|33.01|30.81|33.08|30.88|32.73|30.53|0
1720722600000|2024-07-11 18:30:00|33.04|30.84|32.28|30.08|33.06|30.86|32.13|29.93|0
1720722900000|2024-07-11 18:35:00|32.3|30.1|32.25|30.05|32.49|30.29|32.25|30.05|0
1720723200000|2024-07-11 18:40:00|32.26|30.06|32.21|30.01|32.44|30.24|32.17|29.97|0
1720723500000|2024-07-11 18:45:00|32.19|29.99|32.5|30.3|32.56|30.36|32.13|29.93|0
1720723800000|2024-07-11 18:50:00|32.41|30.21|32.68|30.48|32.82|30.62|32.19|29.99|0
1720724100000|2024-07-11 18:55:00|32.65|30.45|32.57|30.37|32.72|30.52|32.53|30.33|0
1720724400000|2024-07-11 19:00:00|32.55|30.35|32.34|30.14|32.65|30.45|32.34|30.14|0
1720724700000|2024-07-11 19:05:00|32.32|30.12|32.54|30.34|32.57|30.37|32.28|30.08|0
1720725000000|2024-07-11 19:10:00|32.51|30.31|32.75|30.55|32.77|30.57|32.49|30.29|0
1720725300000|2024-07-11 19:15:00|32.73|30.53|32.61|30.41|32.78|30.58|32.44|30.24|0
1720725600000|2024-07-11 19:20:00|32.63|30.43|32.65|30.45|32.77|30.57|32.59|30.39|0
1720725900000|2024-07-11 19:25:00|32.67|30.47|33.06|30.86|33.1|30.9|32.58|30.38|0
1720726200000|2024-07-11 19:30:00|33.04|30.84|32.89|30.69|33.04|30.84|32.75|30.55|0
1720726500000|2024-07-11 19:35:00|32.87|30.67|32.34|30.14|32.87|30.67|32.23|30.03|0
1720726800000|2024-07-11 19:40:00|32.37|30.17|32.93|30.73|32.93|30.73|32.37|30.17|0
1720727100000|2024-07-11 19:45:00|32.95|30.75|32.58|30.38|32.95|30.75|32.46|30.26|0
1720727400000|2024-07-11 19:50:00|32.52|30.32|32.8|30.6|32.89|30.69|32.37|30.17|0
1720727700000|2024-07-11 19:55:00|32.91|30.71|32.93|30.73|32.93|30.73|32.49|30.29|0
1720728000000|2024-07-11 20:00:00|33.26|31.06|33.11|30.91|33.43|31.23|33.07|30.87|0
1720728300000|2024-07-11 20:05:00|33.13|30.93|32.76|30.56|33.2|31|32.72|30.52|0
1720728600000|2024-07-11 20:10:00|32.74|30.54|32.92|30.72|32.99|30.79|32.72|30.52|0
1720728900000|2024-07-11 20:15:00|32.98|30.58|32.94|30.54|33.04|30.64|32.92|30.52|0
1720729200000|2024-07-11 20:20:00|32.96|30.56|32.94|30.54|32.96|30.56|32.92|30.52|0
1720729500000|2024-07-11 20:25:00|32.92|30.52|32.85|30.45|32.94|30.54|32.83|30.43|0
1720729800000|2024-07-11 20:30:00|32.83|30.43|32.83|30.43|32.83|30.43|32.77|30.37|0
1720730100000|2024-07-11 20:35:00|32.85|30.45|32.81|30.41|32.87|30.47|32.81|30.41|0
1720730400000|2024-07-11 20:40:00|32.83|30.43|32.81|30.41|32.85|30.45|32.81|30.41|0
1720730700000|2024-07-11 20:45:00|32.79|30.39|32.87|30.47|32.87|30.47|32.79|30.39|0
1720731000000|2024-07-11 20:50:00|32.85|30.45|32.93|30.53|32.93|30.53|32.83|30.43|0
1720731300000|2024-07-11 20:55:00|32.95|30.55|32.92|30.52|32.97|30.57|32.86|30.46|0
1720731600000|2024-07-11 21:00:00|32.91|30.51|32.91|30.51|32.96|30.56|32.91|30.51|0
1720731900000|2024-07-11 21:05:00|32.88|30.48|32.92|30.52|32.93|30.53|32.88|30.48|0
1720732200000|2024-07-11 21:10:00|32.95|30.55|33.03|30.63|33.03|30.63|32.95|30.55|0
1720732500000|2024-07-11 21:15:00|33.04|30.64|33.02|30.62|33.18|30.78|32.96|30.56|0
1720732800000|2024-07-11 21:20:00|33.01|30.61|33.09|30.69|33.09|30.69|32.97|30.57|0
1720733100000|2024-07-11 21:25:00|33.1|30.7|33.14|30.74|33.15|30.75|33.09|30.69|0
1720733400000|2024-07-11 21:30:00|33.16|30.76|33.21|30.81|33.22|30.82|33.13|30.73|0
1720733700000|2024-07-11 21:35:00|33.19|30.79|33.14|30.74|33.24|30.84|33.14|30.74|0
1720734000000|2024-07-11 21:40:00|33.13|30.73|33.17|30.77|33.19|30.79|33.12|30.72|0
1720734300000|2024-07-11 21:45:00|33.16|30.76|33.14|30.74|33.16|30.76|33.12|30.72|0
1720734600000|2024-07-11 21:50:00|33.12|30.72|33.17|30.77|33.18|30.78|33.12|30.72|0
1720734900000|2024-07-11 21:55:00|33.14|30.74|33.15|30.75|33.17|30.77|33.14|30.74|0
1720735200000|2024-07-11 22:00:00|33.09|30.69|32.89|30.49|33.09|30.69|32.79|30.39|0
1720735500000|2024-07-11 22:05:00|32.91|30.51|33.14|30.74|33.16|30.76|32.91|30.51|0
1720735800000|2024-07-11 22:10:00|33.12|30.72|33.18|30.78|33.24|30.84|33.1|30.7|0
1720736100000|2024-07-11 22:15:00|33.16|30.76|33.22|30.82|33.24|30.84|33.16|30.76|0
1720736400000|2024-07-11 22:20:00|33.2|30.8|33.3|30.9|33.32|30.92|33.2|30.8|0
1720736700000|2024-07-11 22:25:00|33.31|30.91|33.13|30.73|33.31|30.91|33.13|30.73|0
1720737000000|2024-07-11 22:30:00|33.11|30.71|32.82|30.42|33.11|30.71|32.74|30.34|0
1720737300000|2024-07-11 22:35:00|32.84|30.44|32.84|30.44|32.9|30.5|32.78|30.38|0
1720737600000|2024-07-11 22:40:00|32.85|30.45|32.9|30.5|32.92|30.52|32.84|30.44|0
1720737900000|2024-07-11 22:45:00|32.88|30.48|32.92|30.52|32.94|30.54|32.88|30.48|0
1720738200000|2024-07-11 22:50:00|32.9|30.5|32.8|30.4|32.9|30.5|32.8|30.4|0
1720738500000|2024-07-11 22:55:00|32.77|30.37|32.81|30.41|32.86|30.46|32.77|30.37|0
1720738800000|2024-07-11 23:00:00|32.79|30.39|32.73|30.33|32.81|30.41|32.71|30.31|0
1720739100000|2024-07-11 23:05:00|32.71|30.31|32.67|30.27|32.73|30.33|32.65|30.25|0
1720739400000|2024-07-11 23:10:00|32.66|30.26|32.58|30.18|32.69|30.29|32.56|30.16|0
1720739700000|2024-07-11 23:15:00|32.6|30.2|32.58|30.18|32.67|30.27|32.58|30.18|0
1720740000000|2024-07-11 23:20:00|32.6|30.2|32.66|30.26|32.66|30.26|32.58|30.18|0
1720740300000|2024-07-11 23:25:00|32.65|30.25|32.6|30.2|32.65|30.25|32.56|30.16|0
1720740600000|2024-07-11 23:30:00|32.59|30.19|32.62|30.22|32.66|30.26|32.59|30.19|0
1720740900000|2024-07-11 23:35:00|32.6|30.2|32.64|30.24|32.7|30.3|32.58|30.18|0
1720741200000|2024-07-11 23:40:00|32.66|30.26|32.68|30.28|32.7|30.3|32.64|30.24|0
1720741500000|2024-07-11 23:45:00|32.7|30.3|32.84|30.44|32.89|30.49|32.7|30.3|0
1720741800000|2024-07-11 23:50:00|32.86|30.46|32.92|30.52|32.92|30.52|32.82|30.42|0
1720742100000|2024-07-11 23:55:00|32.91|30.51|33.11|30.71|33.26|30.86|32.88|30.48|0
1720742400000|2024-07-12 00:00:00|33.09|30.69|32.92|30.52|33.16|30.76|32.85|30.45|0
1720742700000|2024-07-12 00:05:00|32.9|30.5|32.86|30.46|32.94|30.54|32.8|30.4|0
1720743000000|2024-07-12 00:10:00|32.84|30.44|32.81|30.41|32.84|30.44|32.76|30.36|0
1720743300000|2024-07-12 00:15:00|32.72|30.52|32.6|30.4|32.74|30.54|32.57|30.37|0
1720743600000|2024-07-12 00:20:00|32.61|30.41|32.57|30.37|32.63|30.43|32.55|30.35|0
1720743900000|2024-07-12 00:25:00|32.55|30.35|32.49|30.29|32.55|30.35|32.49|30.29|0
1720744200000|2024-07-12 00:30:00|32.47|30.27|32.63|30.43|32.65|30.45|32.46|30.26|0
1720744500000|2024-07-12 00:35:00|32.59|30.39|32.59|30.39|32.64|30.44|32.57|30.37|0
1720744800000|2024-07-12 00:40:00|32.57|30.37|32.56|30.36|32.61|30.41|32.52|30.32|0
1720745100000|2024-07-12 00:45:00|32.58|30.38|32.67|30.47|32.69|30.49|32.57|30.37|0
1720745400000|2024-07-12 00:50:00|32.69|30.49|32.73|30.53|32.75|30.55|32.62|30.42|0
1720745700000|2024-07-12 00:55:00|32.72|30.52|32.75|30.55|32.75|30.55|32.66|30.46|0
1720746000000|2024-07-12 01:00:00|32.79|30.59|32.68|30.48|32.79|30.59|32.66|30.46|0
1720746300000|2024-07-12 01:05:00|32.67|30.47|32.66|30.46|32.68|30.48|32.62|30.42|0
1720746600000|2024-07-12 01:10:00|32.68|30.48|32.62|30.42|32.7|30.5|32.62|30.42|0
1720746900000|2024-07-12 01:15:00|32.64|30.44|32.66|30.46|32.66|30.46|32.62|30.42|0
1720747200000|2024-07-12 01:20:00|32.68|30.48|32.65|30.45|32.71|30.51|32.64|30.44|0
1720747500000|2024-07-12 01:25:00|32.66|30.46|32.63|30.43|32.68|30.48|32.61|30.41|0
1720747800000|2024-07-12 01:30:00|32.65|30.45|32.72|30.52|32.74|30.54|32.65|30.45|0
1720748100000|2024-07-12 01:35:00|32.74|30.54|32.78|30.58|32.82|30.62|32.74|30.54|0
1720748400000|2024-07-12 01:40:00|32.8|30.6|32.75|30.55|32.88|30.68|32.75|30.55|0
1720748700000|2024-07-12 01:45:00|32.73|30.53|32.71|30.51|32.73|30.53|32.67|30.47|0
1720749000000|2024-07-12 01:50:00|32.73|30.53|32.73|30.53|32.78|30.58|32.73|30.53|0
1720749300000|2024-07-12 01:55:00|32.75|30.55|32.75|30.55|32.75|30.55|32.71|30.51|0
1720749600000|2024-07-12 02:00:00|32.73|30.53|32.77|30.57|32.79|30.59|32.71|30.51|0
1720749900000|2024-07-12 02:05:00|32.79|30.59|32.85|30.65|32.85|30.65|32.79|30.59|0
1720750200000|2024-07-12 02:10:00|32.83|30.63|32.85|30.65|32.87|30.67|32.81|30.61|0
1720750500000|2024-07-12 02:15:00|32.87|30.67|32.85|30.65|32.93|30.73|32.85|30.65|0
1720750800000|2024-07-12 02:20:00|32.87|30.67|32.81|30.61|32.87|30.67|32.81|30.61|0
1720751100000|2024-07-12 02:25:00|32.79|30.59|32.72|30.52|32.79|30.59|32.7|30.5|0
1720751400000|2024-07-12 02:30:00|32.7|30.5|32.72|30.52|32.74|30.54|32.68|30.48|0
1720751700000|2024-07-12 02:35:00|32.74|30.54|32.76|30.56|32.78|30.58|32.74|30.54|0
1720752000000|2024-07-12 02:40:00|32.75|30.55|32.74|30.54|32.76|30.56|32.72|30.52|0
1720752300000|2024-07-12 02:45:00|32.72|30.52|32.66|30.46|32.72|30.52|32.66|30.46|0
1720752600000|2024-07-12 02:50:00|32.68|30.48|32.78|30.58|32.78|30.58|32.66|30.46|0
1720752900000|2024-07-12 02:55:00|32.76|30.56|32.8|30.6|32.8|30.6|32.76|30.56|0
1720753200000|2024-07-12 03:00:00|32.78|30.58|32.73|30.53|32.79|30.59|32.69|30.49|0
1720753500000|2024-07-12 03:05:00|32.75|30.55|32.73|30.53|32.75|30.55|32.69|30.49|0
1720753800000|2024-07-12 03:10:00|32.75|30.55|32.73|30.53|32.75|30.55|32.71|30.51|0
1720754100000|2024-07-12 03:15:00|32.71|30.51|32.83|30.63|32.83|30.63|32.71|30.51|0
1720754400000|2024-07-12 03:20:00|32.85|30.65|32.85|30.65|32.87|30.67|32.83|30.63|0
1720754700000|2024-07-12 03:25:00|32.87|30.67|32.87|30.67|32.89|30.69|32.85|30.65|0
1720755000000|2024-07-12 03:30:00|32.85|30.65|32.79|30.59|32.85|30.65|32.79|30.59|0
1720755300000|2024-07-12 03:35:00|32.77|30.57|32.72|30.52|32.79|30.59|32.72|30.52|0
1720755600000|2024-07-12 03:40:00|32.75|30.55|32.72|30.52|32.75|30.55|32.7|30.5|0
1720755900000|2024-07-12 03:45:00|32.7|30.5|32.7|30.5|32.7|30.5|32.7|30.5|0
1720756200000|2024-07-12 03:50:00|32.68|30.48|32.7|30.5|32.74|30.54|32.68|30.48|0
1720756500000|2024-07-12 03:55:00|32.72|30.52|32.72|30.52|32.74|30.54|32.72|30.52|0
1720756800000|2024-07-12 04:00:00|32.73|30.53|32.76|30.56|32.78|30.58|32.7|30.5|0
1720757100000|2024-07-12 04:05:00|32.78|30.58|32.72|30.52|32.78|30.58|32.7|30.5|0
1720757400000|2024-07-12 04:10:00|32.7|30.5|32.63|30.43|32.7|30.5|32.63|30.43|0
1720757700000|2024-07-12 04:15:00|32.65|30.45|32.65|30.45|32.65|30.45|32.63|30.43|0
1720758000000|2024-07-12 04:20:00|32.67|30.47|32.65|30.45|32.67|30.47|32.63|30.43|0
1720758300000|2024-07-12 04:25:00|32.67|30.47|32.69|30.49|32.71|30.51|32.67|30.47|0
1720758600000|2024-07-12 04:30:00|32.71|30.51|32.77|30.57|32.79|30.59|32.71|30.51|0
1720758900000|2024-07-12 04:35:00|32.79|30.59|32.75|30.55|32.79|30.59|32.73|30.53|0
1720759200000|2024-07-12 04:40:00|32.73|30.53|32.77|30.57|32.79|30.59|32.73|30.53|0
1720759500000|2024-07-12 04:45:00|32.75|30.55|32.75|30.55|32.76|30.56|32.71|30.51|0
1720759800000|2024-07-12 04:50:00|32.77|30.57|32.93|30.73|32.93|30.73|32.75|30.55|0
1720760100000|2024-07-12 04:55:00|32.91|30.71|32.91|30.71|32.97|30.77|32.89|30.69|0
1720760400000|2024-07-12 05:00:00|32.93|30.73|32.87|30.67|32.93|30.73|32.83|30.63|0
1720760700000|2024-07-12 05:05:00|32.89|30.69|32.91|30.71|32.91|30.71|32.83|30.63|0
1720761000000|2024-07-12 05:10:00|32.93|30.73|33.1|30.9|33.1|30.9|32.93|30.73|0
1720761300000|2024-07-12 05:15:00|33.07|30.87|32.99|30.79|33.16|30.96|32.93|30.73|0
1720761600000|2024-07-12 05:20:00|33.01|30.81|32.82|30.62|33.03|30.83|32.82|30.62|0
1720761900000|2024-07-12 05:25:00|32.78|30.58|32.76|30.56|32.8|30.6|32.76|30.56|0
1720762200000|2024-07-12 05:30:00|32.72|30.52|32.7|30.5|32.72|30.52|32.61|30.41|0
1720762500000|2024-07-12 05:35:00|32.69|30.49|32.78|30.58|32.78|30.58|32.67|30.47|0
1720762800000|2024-07-12 05:40:00|32.74|30.54|32.61|30.41|32.74|30.54|32.59|30.39|0
1720763100000|2024-07-12 05:45:00|32.59|30.39|32.65|30.45|32.65|30.45|32.59|30.39|0
1720763400000|2024-07-12 05:50:00|32.63|30.43|32.67|30.47|32.67|30.47|32.61|30.41|0
1720763700000|2024-07-12 05:55:00|32.69|30.49|32.61|30.41|32.71|30.51|32.56|30.36|0
1720764000000|2024-07-12 06:00:00|32.59|30.39|32.52|30.32|32.59|30.39|32.42|30.22|0
1720764300000|2024-07-12 06:05:00|32.51|30.31|32.6|30.4|32.61|30.41|32.51|30.31|0
1720764600000|2024-07-12 06:10:00|32.61|30.41|32.71|30.51|32.71|30.51|32.52|30.32|0
1720764900000|2024-07-12 06:15:00|32.68|30.48|32.48|30.28|32.68|30.48|32.46|30.26|0
1720765200000|2024-07-12 06:20:00|32.5|30.3|32.43|30.23|32.52|30.32|32.41|30.21|0
1720765500000|2024-07-12 06:25:00|32.46|30.26|32.47|30.27|32.48|30.28|32.43|30.23|0
1720765800000|2024-07-12 06:30:00|32.45|30.25|32.45|30.25|32.46|30.26|32.41|30.21|0
1720766100000|2024-07-12 06:35:00|32.43|30.23|32.51|30.31|32.51|30.31|32.43|30.23|0
1720766400000|2024-07-12 06:40:00|32.53|30.33|32.57|30.37|32.57|30.37|32.47|30.27|0
1720766700000|2024-07-12 06:45:00|32.59|30.39|32.57|30.37|32.59|30.39|32.49|30.29|0
1720767000000|2024-07-12 06:50:00|32.59|30.39|32.59|30.39|32.61|30.41|32.54|30.34|0
1720767300000|2024-07-12 06:55:00|32.6|30.4|32.55|30.35|32.63|30.43|32.55|30.35|0
1720767600000|2024-07-12 07:00:00|32.53|30.33|32.45|30.25|32.58|30.38|32.42|30.22|0
1720767900000|2024-07-12 07:05:00|32.46|30.26|32.55|30.35|32.61|30.41|32.46|30.26|0
1720768200000|2024-07-12 07:10:00|32.57|30.37|32.69|30.49|32.73|30.53|32.57|30.37|0
1720768500000|2024-07-12 07:15:00|32.71|30.51|32.71|30.51|32.75|30.55|32.65|30.45|0
1720768800000|2024-07-12 07:20:00|32.73|30.53|32.56|30.36|32.73|30.53|32.56|30.36|0
1720769100000|2024-07-12 07:25:00|32.59|30.39|32.69|30.49|32.73|30.53|32.55|30.35|0
1720769400000|2024-07-12 07:30:00|32.71|30.51|32.83|30.63|32.85|30.65|32.64|30.44|0
1720769700000|2024-07-12 07:35:00|32.84|30.64|32.83|30.63|32.89|30.69|32.81|30.61|0
1720770000000|2024-07-12 07:40:00|32.85|30.65|32.76|30.56|32.89|30.69|32.72|30.52|0
1720770300000|2024-07-12 07:45:00|32.74|30.54|32.7|30.5|32.79|30.59|32.64|30.44|0
1720770600000|2024-07-12 07:50:00|32.72|30.52|32.39|30.19|32.72|30.52|32.33|30.13|0
1720770900000|2024-07-12 07:55:00|32.41|30.21|32.33|30.13|32.41|30.21|32.31|30.11|0
1720771200000|2024-07-12 08:00:00|32.35|30.15|32.22|30.02|32.35|30.15|32.18|29.98|0
1720771500000|2024-07-12 08:05:00|32.2|30|32.22|30.02|32.27|30.07|32.2|30|0
1720771800000|2024-07-12 08:10:00|32.21|30.01|32.3|30.1|32.33|30.13|32.2|30|0
1720772100000|2024-07-12 08:15:00|32.28|30.08|32.2|30|32.3|30.1|32.18|29.98|0
1720772400000|2024-07-12 08:20:00|32.18|29.98|32.06|29.86|32.2|30|32.02|29.82|0
1720772700000|2024-07-12 08:25:00|32.08|29.88|32.07|29.87|32.1|29.9|31.99|29.79|0
1720773000000|2024-07-12 08:30:00|32.08|29.88|32.07|29.87|32.08|29.88|32.01|29.81|0
1720773300000|2024-07-12 08:35:00|32.09|29.89|31.99|29.79|32.09|29.89|31.97|29.77|0
1720773600000|2024-07-12 08:40:00|31.97|29.77|32.03|29.83|32.05|29.85|31.97|29.77|0
1720773900000|2024-07-12 08:45:00|32.01|29.81|31.97|29.77|32.03|29.83|31.95|29.75|0
1720774200000|2024-07-12 08:50:00|31.95|29.75|32.05|29.85|32.07|29.87|31.95|29.75|0
1720774500000|2024-07-12 08:55:00|32.03|29.83|31.95|29.75|32.07|29.87|31.95|29.75|0
1720774800000|2024-07-12 09:00:00|31.97|29.77|31.92|29.72|32.01|29.81|31.92|29.72|0
1720775100000|2024-07-12 09:05:00|31.9|29.7|31.9|29.7|31.98|29.78|31.88|29.68|0
1720775400000|2024-07-12 09:10:00|31.88|29.68|31.94|29.74|31.96|29.76|31.86|29.66|0
1720775700000|2024-07-12 09:15:00|31.93|29.73|31.95|29.75|31.98|29.78|31.92|29.72|0
1720776000000|2024-07-12 09:20:00|31.94|29.74|32.14|29.94|32.14|29.94|31.94|29.74|0
1720776300000|2024-07-12 09:25:00|32.16|29.96|32.12|29.92|32.22|30.02|32.08|29.88|0
1720776600000|2024-07-12 09:30:00|32.1|29.9|32.14|29.94|32.18|29.98|32.1|29.9|0
1720776900000|2024-07-12 09:35:00|32.16|29.96|32.14|29.94|32.2|30|32.12|29.92|0
1720777200000|2024-07-12 09:40:00|32.12|29.92|32|29.8|32.12|29.92|31.97|29.77|0
1720777500000|2024-07-12 09:45:00|31.99|29.79|31.95|29.75|32.04|29.84|31.95|29.75|0
1720777800000|2024-07-12 09:50:00|31.97|29.77|32.03|29.83|32.03|29.83|31.95|29.75|0
1720778100000|2024-07-12 09:55:00|32.01|29.81|31.97|29.77|32.02|29.82|31.95|29.75|0
1720778400000|2024-07-12 10:00:00|31.95|29.75|31.99|29.79|31.99|29.79|31.85|29.65|0
1720778700000|2024-07-12 10:05:00|32|29.8|31.97|29.77|32.01|29.81|31.93|29.73|0
1720779000000|2024-07-12 10:10:00|31.99|29.79|31.89|29.69|31.99|29.79|31.86|29.66|0
1720779300000|2024-07-12 10:15:00|31.87|29.67|31.93|29.73|31.95|29.75|31.84|29.64|0
1720779600000|2024-07-12 10:20:00|31.95|29.75|31.98|29.78|32.01|29.81|31.9|29.7|0
1720779900000|2024-07-12 10:25:00|32|29.8|31.96|29.76|32.09|29.89|31.94|29.74|0
1720780200000|2024-07-12 10:30:00|31.94|29.74|31.95|29.75|32.28|30.08|31.94|29.74|0
1720780500000|2024-07-12 10:35:00|31.97|29.77|31.95|29.75|31.97|29.77|31.91|29.71|0
1720780800000|2024-07-12 10:40:00|31.93|29.73|31.96|29.76|32.03|29.83|31.93|29.73|0
1720781100000|2024-07-12 10:45:00|31.97|29.77|32.42|30.22|32.42|30.22|31.93|29.73|0
1720781400000|2024-07-12 10:50:00|32.4|30.2|32.17|29.97|32.4|30.2|32.13|29.93|0
1720781700000|2024-07-12 10:55:00|32.19|29.99|32.19|29.99|32.31|30.11|32.17|29.97|0
1720782000000|2024-07-12 11:00:00|32.21|30.01|32.39|30.19|32.39|30.19|32.13|29.93|0
1720782300000|2024-07-12 11:05:00|32.42|30.22|32.52|30.32|32.54|30.34|32.33|30.13|0
1720782600000|2024-07-12 11:10:00|32.5|30.3|32.37|30.17|32.5|30.3|32.37|30.17|0
1720782900000|2024-07-12 11:15:00|32.38|30.18|32.21|30.01|32.41|30.21|32.19|29.99|0
1720783200000|2024-07-12 11:20:00|32.22|30.02|32.21|30.01|32.23|30.03|32.14|29.94|0
1720783500000|2024-07-12 11:25:00|32.18|29.98|32.22|30.02|32.25|30.05|32.18|29.98|0
1720783800000|2024-07-12 11:30:00|32.2|30|32.1|29.9|32.22|30.02|32.06|29.86|0
1720784100000|2024-07-12 11:35:00|32.09|29.89|32.1|29.9|32.17|29.97|32.04|29.84|0
1720784400000|2024-07-12 11:40:00|32.12|29.92|32.2|30|32.24|30.04|32.1|29.9|0
1720784700000|2024-07-12 11:45:00|32.22|30.02|32.18|29.98|32.32|30.12|32.14|29.94|0
1720785000000|2024-07-12 11:50:00|32.16|29.96|32.18|29.98|32.34|30.14|32.14|29.94|0
1720785300000|2024-07-12 11:55:00|32.16|29.96|32.09|29.89|32.18|29.98|32.09|29.89|0
1720785600000|2024-07-12 12:00:00|32.11|29.91|32.17|29.97|32.32|30.12|32.11|29.91|0
1720785900000|2024-07-12 12:05:00|32.19|29.99|32.17|29.97|32.21|30.01|32.09|29.89|0
1720786200000|2024-07-12 12:10:00|32.19|29.99|32.15|29.95|32.25|30.05|32.13|29.93|0
1720786500000|2024-07-12 12:15:00|32.13|29.93|32.25|30.05|32.31|30.11|32.11|29.91|0
1720786800000|2024-07-12 12:20:00|32.29|30.09|32.44|30.24|32.5|30.3|32.29|30.09|0
1720787100000|2024-07-12 12:25:00|32.42|30.22|32.33|30.13|32.44|30.24|32.33|30.13|0
1720787400000|2024-07-12 12:30:00|33.69|31.49|32.37|30.17|33.69|31.49|32.19|29.99|0
1720787700000|2024-07-12 12:35:00|32.35|30.15|32.31|30.11|32.45|30.25|31.94|29.74|0
1720788000000|2024-07-12 12:40:00|32.29|30.09|32.02|29.82|32.35|30.15|31.76|29.56|0
1720788300000|2024-07-12 12:45:00|32.04|29.84|31.53|29.33|32.1|29.9|31.49|29.29|0
1720788600000|2024-07-12 12:50:00|31.47|29.27|31.57|29.37|31.69|29.49|31.47|29.27|0
1720788900000|2024-07-12 12:55:00|31.61|29.41|31.69|29.49|31.71|29.51|31.57|29.37|0
1720789200000|2024-07-12 13:00:00|31.63|29.43|31.67|29.47|31.77|29.57|31.53|29.33|0
1720789500000|2024-07-12 13:05:00|31.65|29.45|31.59|29.39|31.65|29.45|31.53|29.33|0
1720789800000|2024-07-12 13:10:00|31.61|29.41|31.65|29.45|31.73|29.53|31.57|29.37|0
1720790100000|2024-07-12 13:15:00|31.63|29.43|31.83|29.63|31.87|29.67|31.63|29.43|0
1720790400000|2024-07-12 13:20:00|31.85|29.65|31.79|29.59|31.97|29.77|31.73|29.53|0
1720790700000|2024-07-12 13:25:00|31.77|29.57|31.52|29.32|31.81|29.61|31.48|29.28|0
1720791000000|2024-07-12 13:30:00|31.54|29.34|31.6|29.4|31.79|29.59|31.22|29.02|0
1720791300000|2024-07-12 13:35:00|31.56|29.36|31.28|29.08|31.74|29.54|31.22|29.02|0
1720791600000|2024-07-12 13:40:00|31.3|29.1|31.52|29.32|31.56|29.36|31.04|28.84|0
1720791900000|2024-07-12 13:45:00|31.58|29.38|31.06|28.86|31.64|29.44|30.74|28.54|0
1720792200000|2024-07-12 13:50:00|31.08|28.88|30.88|28.68|31.13|28.93|30.88|28.68|0
1720792500000|2024-07-12 13:55:00|30.92|28.72|30.53|28.33|31.01|28.81|30.41|28.21|0
1720792800000|2024-07-12 14:00:00|30.47|28.27|30.44|28.24|30.74|28.54|30.19|27.99|0
1720793100000|2024-07-12 14:05:00|30.42|28.22|30.66|28.46|31.31|29.11|30.04|27.84|0
1720793400000|2024-07-12 14:10:00|30.58|28.38|30.48|28.28|30.66|28.46|30.35|28.15|0
1720793700000|2024-07-12 14:15:00|30.44|28.24|30.37|28.17|30.6|28.4|30.35|28.15|0
1720794000000|2024-07-12 14:20:00|30.38|28.18|30.42|28.22|30.75|28.55|30.38|28.18|0
1720794300000|2024-07-12 14:25:00|30.4|28.2|30.4|28.2|30.48|28.28|30.34|28.14|0
1720794600000|2024-07-12 14:30:00|30.42|28.22|30.28|28.08|30.79|28.59|30.26|28.06|0
1720794900000|2024-07-12 14:35:00|30.3|28.1|30.53|28.33|30.76|28.56|30.15|27.95|0
1720795200000|2024-07-12 14:40:00|30.55|28.35|30.26|28.06|30.56|28.36|30.24|28.04|0
1720795500000|2024-07-12 14:45:00|30.31|28.11|30.12|27.92|30.43|28.23|30.12|27.92|0
1720795800000|2024-07-12 14:50:00|30.08|27.88|30.03|27.83|30.24|28.04|30.03|27.83|0
1720796100000|2024-07-12 14:55:00|30.04|27.84|30.14|27.94|30.22|28.02|30.04|27.84|0
1720796400000|2024-07-12 15:00:00|30.1|27.9|30.1|27.9|30.27|28.07|30|27.8|0
1720796700000|2024-07-12 15:05:00|30.12|27.92|29.87|27.67|30.14|27.94|29.78|27.58|0
1720797000000|2024-07-12 15:10:00|29.85|27.65|29.85|27.65|29.89|27.69|29.78|27.58|0
1720797300000|2024-07-12 15:15:00|29.83|27.63|30.04|27.84|30.06|27.86|29.79|27.59|0
1720797600000|2024-07-12 15:20:00|30.02|27.82|30.02|27.82|30.11|27.91|29.94|27.74|0
1720797900000|2024-07-12 15:25:00|29.98|27.78|30.3|28.1|30.4|28.2|29.81|27.61|0
1720798200000|2024-07-12 15:30:00|30.28|28.08|30.58|28.38|30.6|28.4|30.28|28.08|0
1720798500000|2024-07-12 15:35:00|30.6|28.4|29.87|27.67|30.6|28.4|29.87|27.67|0
1720798800000|2024-07-12 15:40:00|29.85|27.65|29.77|27.57|29.9|27.7|29.71|27.51|0
1720799100000|2024-07-12 15:45:00|29.81|27.61|29.77|27.57|29.9|27.7|29.75|27.55|0
1720799400000|2024-07-12 15:50:00|29.79|27.59|29.82|27.62|29.94|27.74|29.73|27.53|0
1720799700000|2024-07-12 15:55:00|29.81|27.61|30.45|28.25|30.49|28.29|29.81|27.61|0
1720800000000|2024-07-12 16:00:00|30.57|28.37|30.35|28.15|30.64|28.44|30.26|28.06|0
1720800300000|2024-07-12 16:05:00|30.33|28.13|30.91|28.71|30.93|28.73|30.33|28.13|0
1720800600000|2024-07-12 16:10:00|30.85|28.65|30.89|28.69|30.95|28.75|30.72|28.52|0
1720800900000|2024-07-12 16:15:00|30.87|28.67|30.6|28.4|30.87|28.67|30.5|28.3|0
1720801200000|2024-07-12 16:20:00|30.61|28.41|29.95|27.75|30.61|28.41|29.39|27.19|0
1720801500000|2024-07-12 16:25:00|29.97|27.77|30.08|27.88|30.18|27.98|29.91|27.71|0
1720801800000|2024-07-12 16:30:00|30.07|27.87|30.12|27.92|30.22|28.02|29.99|27.79|0
1720802100000|2024-07-12 16:35:00|30.1|27.9|29.89|27.69|30.1|27.9|29.8|27.6|0
1720802400000|2024-07-12 16:40:00|29.87|27.67|29.93|27.73|29.97|27.77|29.81|27.61|0
1720802700000|2024-07-12 16:45:00|29.95|27.75|29.97|27.77|29.98|27.78|29.81|27.61|0
1720803000000|2024-07-12 16:50:00|29.95|27.75|29.53|27.33|29.95|27.75|29.53|27.33|0
1720803300000|2024-07-12 16:55:00|29.55|27.35|29.3|27.1|29.55|27.35|29.29|27.09|0
1720803600000|2024-07-12 17:00:00|29.32|27.12|29.32|27.12|29.38|27.18|29.28|27.08|0
1720803900000|2024-07-12 17:05:00|29.3|27.1|29.28|27.08|29.38|27.18|29.26|27.06|0
1720804200000|2024-07-12 17:10:00|29.26|27.06|29.06|26.86|29.3|27.1|28.97|26.77|0
1720804500000|2024-07-12 17:15:00|29.04|26.84|29|26.8|29.14|26.94|29|26.8|0
1720804800000|2024-07-12 17:20:00|29.02|26.82|28.82|26.62|29.04|26.84|28.78|26.58|0
1720805100000|2024-07-12 17:25:00|28.87|26.67|28.69|26.49|28.91|26.71|28.69|26.49|0
1720805400000|2024-07-12 17:30:00|28.73|26.53|28.47|26.27|28.83|26.63|28.47|26.27|0
1720805700000|2024-07-12 17:35:00|28.49|26.29|28.38|26.18|28.52|26.32|28.36|26.16|0
1720806000000|2024-07-12 17:40:00|28.4|26.2|28.11|25.91|28.5|26.3|28.09|25.89|0
1720806300000|2024-07-12 17:45:00|28.09|25.89|27.82|25.62|28.16|25.96|27.8|25.6|0
1720806600000|2024-07-12 17:50:00|27.84|25.64|27.84|25.64|27.96|25.76|27.78|25.58|0
1720806900000|2024-07-12 17:55:00|27.85|25.65|28.23|26.03|28.26|26.06|27.78|25.58|0
1720807200000|2024-07-12 18:00:00|29.5|27.3|28.52|26.32|29.56|27.36|28.52|26.32|0
1720807500000|2024-07-12 18:05:00|28.54|26.34|28.57|26.37|28.7|26.5|28.48|26.28|0
1720807800000|2024-07-12 18:10:00|28.56|26.36|28.57|26.37|28.61|26.41|28.43|26.23|0
1720808100000|2024-07-12 18:15:00|28.55|26.35|28.59|26.39|28.64|26.44|28.48|26.28|0
1720808400000|2024-07-12 18:20:00|28.61|26.41|28.86|26.66|28.95|26.75|28.57|26.37|0
1720808700000|2024-07-12 18:25:00|28.88|26.68|28.73|26.53|29.01|26.81|28.71|26.51|0
1720809000000|2024-07-12 18:30:00|28.71|26.51|28.86|26.66|28.88|26.68|28.71|26.51|0
1720809300000|2024-07-12 18:35:00|28.82|26.62|28.69|26.49|28.89|26.69|28.69|26.49|0
1720809600000|2024-07-12 18:40:00|28.67|26.47|28.69|26.49|28.78|26.58|28.62|26.42|0
1720809900000|2024-07-12 18:45:00|28.67|26.47|28.64|26.44|28.71|26.51|28.6|26.4|0
1720810200000|2024-07-12 18:50:00|28.65|26.45|28.84|26.64|28.84|26.64|28.65|26.45|0
1720810500000|2024-07-12 18:55:00|28.85|26.65|28.54|26.34|28.85|26.65|28.53|26.33|0
1720810800000|2024-07-12 19:00:00|28.56|26.36|28.69|26.49|28.69|26.49|28.51|26.31|0
1720811100000|2024-07-12 19:05:00|28.67|26.47|28.69|26.49|28.7|26.5|28.54|26.34|0
1720811400000|2024-07-12 19:10:00|28.68|26.48|28.85|26.65|29|26.8|28.67|26.47|0
1720811700000|2024-07-12 19:15:00|28.87|26.67|28.87|26.67|28.94|26.74|28.81|26.61|0
1720812000000|2024-07-12 19:20:00|28.88|26.68|28.94|26.74|29.01|26.81|28.83|26.63|0
1720812300000|2024-07-12 19:25:00|28.96|26.76|28.85|26.65|28.96|26.76|28.81|26.61|0
1720812600000|2024-07-12 19:30:00|28.92|26.72|29.23|27.03|29.75|27.55|28.88|26.68|0
1720812900000|2024-07-12 19:35:00|29.3|27.1|29.96|27.76|30.13|27.93|29.29|27.09|0
1720813200000|2024-07-12 19:40:00|29.94|27.74|30.65|28.45|30.8|28.6|29.94|27.74|0
1720813500000|2024-07-12 19:45:00|30.63|28.43|29.8|27.6|30.9|28.7|29.09|26.89|0
1720813800000|2024-07-12 19:50:00|29.82|27.62|29.64|27.44|30.53|28.33|29.64|27.44|0
1720814100000|2024-07-12 19:55:00|29.83|27.63|30.12|27.92|30.66|28.46|29.81|27.61|0
1720814400000|2024-07-12 20:00:00|29.85|27.65|30.12|27.92|30.25|28.05|29.85|27.65|0
1720814700000|2024-07-12 20:05:00|30.14|27.94|30.08|27.88|30.14|27.94|29.98|27.78|0
1720815000000|2024-07-12 20:10:00|30.1|27.9|30.06|27.86|30.14|27.94|30.02|27.82|0
1721002800000|2024-07-15 00:20:00|30.18|27.98|30.14|27.94|30.18|27.98|30.14|27.94|0
1721003100000|2024-07-15 00:25:00|30.15|27.95|30.08|27.88|30.16|27.96|30.04|27.84|0
1721003400000|2024-07-15 00:30:00|30.06|27.86|30|27.8|30.06|27.86|30|27.8|0
1721003700000|2024-07-15 00:35:00|29.99|27.79|29.91|27.71|30|27.8|29.85|27.65|0
1721004000000|2024-07-15 00:40:00|29.93|27.73|29.96|27.76|29.96|27.76|29.91|27.71|0
1721004300000|2024-07-15 00:45:00|29.94|27.74|29.89|27.69|29.96|27.76|29.87|27.67|0
1721004600000|2024-07-15 00:50:00|29.91|27.71|29.94|27.74|29.94|27.74|29.91|27.71|0
1721004900000|2024-07-15 00:55:00|29.93|27.73|29.92|27.72|29.96|27.76|29.92|27.72|0
1721005200000|2024-07-15 01:00:00|29.9|27.7|29.92|27.72|29.94|27.74|29.88|27.68|0
1721005500000|2024-07-15 01:05:00|30.18|27.98|30.28|28.08|30.32|28.12|29.37|27.17|0
1721005800000|2024-07-15 01:10:00|30.3|28.1|30.28|28.08|30.3|28.1|30.24|28.04|0
1721006100000|2024-07-15 01:15:00|30.29|28.09|30.26|28.06|30.3|28.1|30.24|28.04|0
1721006400000|2024-07-15 01:20:00|30.24|28.04|30.26|28.06|30.28|28.08|30.22|28.02|0
1721006700000|2024-07-15 01:25:00|30.27|28.07|30.33|28.13|30.33|28.13|30.22|28.02|0
1721007000000|2024-07-15 01:30:00|30.31|28.11|30.31|28.11|30.33|28.13|30.27|28.07|0
1721007300000|2024-07-15 01:35:00|30.29|28.09|30.19|27.99|30.31|28.11|30.19|27.99|0
1721007600000|2024-07-15 01:40:00|30.2|28|30.25|28.05|30.25|28.05|30.17|27.97|0
1721007900000|2024-07-15 01:45:00|30.23|28.03|30.24|28.04|30.29|28.09|30.23|28.03|0
1721008200000|2024-07-15 01:50:00|30.25|28.05|30.25|28.05|30.26|28.06|30.23|28.03|0
1721008500000|2024-07-15 01:55:00|30.26|28.06|30.23|28.03|30.29|28.09|30.21|28.01|0
1721008800000|2024-07-15 02:00:00|30.22|28.02|30.19|27.99|30.25|28.05|30.19|27.99|0
1721009100000|2024-07-15 02:05:00|30.2|28|30.15|27.95|30.21|28.01|30.13|27.93|0
1721009400000|2024-07-15 02:10:00|30.17|27.97|30.26|28.06|30.26|28.06|30.15|27.95|0
1721009700000|2024-07-15 02:15:00|30.28|28.08|30.36|28.16|30.38|28.18|30.27|28.07|0
1721010000000|2024-07-15 02:20:00|30.34|28.14|30.32|28.12|30.36|28.16|30.29|28.09|0
1721010300000|2024-07-15 02:25:00|30.31|28.11|30.26|28.06|30.32|28.12|30.24|28.04|0
1721010600000|2024-07-15 02:30:00|30.25|28.05|30.22|28.02|30.28|28.08|30.22|28.02|0
1721010900000|2024-07-15 02:35:00|30.24|28.04|30.24|28.04|30.24|28.04|30.2|28|0
1721011200000|2024-07-15 02:40:00|30.25|28.05|30.29|28.09|30.33|28.13|30.24|28.04|0
1721011500000|2024-07-15 02:45:00|30.28|28.08|30.29|28.09|30.29|28.09|30.25|28.05|0
1721011800000|2024-07-15 02:50:00|30.3|28.1|30.27|28.07|30.33|28.13|30.27|28.07|0
1721012100000|2024-07-15 02:55:00|30.25|28.05|30.25|28.05|30.27|28.07|30.23|28.03|0
1721012400000|2024-07-15 03:00:00|30.27|28.07|30.19|27.99|30.29|28.09|30.19|27.99|0
1721012700000|2024-07-15 03:05:00|30.17|27.97|30.17|27.97|30.23|28.03|30.15|27.95|0
1721013000000|2024-07-15 03:10:00|30.15|27.95|30.21|28.01|30.21|28.01|30.13|27.93|0
1721013300000|2024-07-15 03:15:00|30.23|28.03|30.23|28.03|30.25|28.05|30.21|28.01|0
1721013600000|2024-07-15 03:20:00|30.21|28.01|30.17|27.97|30.25|28.05|30.15|27.95|0
1721013900000|2024-07-15 03:25:00|30.15|27.95|30.15|27.95|30.19|27.99|30.15|27.95|0
1721014200000|2024-07-15 03:30:00|30.14|27.94|30.18|27.98|30.18|27.98|30.13|27.93|0
1721014500000|2024-07-15 03:35:00|30.19|27.99|30.13|27.93|30.2|28|30.13|27.93|0
1721014800000|2024-07-15 03:40:00|30.14|27.94|30.16|27.96|30.16|27.96|30.13|27.93|0
1721015100000|2024-07-15 03:45:00|30.15|27.95|30.14|27.94|30.16|27.96|30.14|27.94|0
1721015400000|2024-07-15 03:50:00|30.13|27.93|30.14|27.94|30.14|27.94|30.12|27.92|0
1721015700000|2024-07-15 03:55:00|30.16|27.96|30.16|27.96|30.18|27.98|30.14|27.94|0
1721016000000|2024-07-15 04:00:00|30.14|27.94|30.16|27.96|30.16|27.96|30.13|27.93|0
1721016300000|2024-07-15 04:05:00|30.18|27.98|30.14|27.94|30.18|27.98|30.12|27.92|0
1721016600000|2024-07-15 04:10:00|30.15|27.95|30.17|27.97|30.19|27.99|30.14|27.94|0
1721016900000|2024-07-15 04:15:00|30.16|27.96|30.19|27.99|30.19|27.99|30.15|27.95|0
1721017200000|2024-07-15 04:20:00|30.17|27.97|30.15|27.95|30.19|27.99|30.15|27.95|0
1721017500000|2024-07-15 04:25:00|30.17|27.97|30.15|27.95|30.17|27.97|30.15|27.95|0
1721017800000|2024-07-15 04:30:00|30.13|27.93|30.05|27.85|30.15|27.95|30.05|27.85|0
1721018100000|2024-07-15 04:35:00|30.04|27.84|30.07|27.87|30.07|27.87|30.03|27.83|0
1721018400000|2024-07-15 04:40:00|30.09|27.89|30.07|27.87|30.11|27.91|30.05|27.85|0
1721018700000|2024-07-15 04:45:00|30.09|27.89|30.09|27.89|30.11|27.91|30.09|27.89|0
1721019000000|2024-07-15 04:50:00|30.07|27.87|30.03|27.83|30.08|27.88|30.03|27.83|0
1721019300000|2024-07-15 04:55:00|30.02|27.82|30.05|27.85|30.09|27.89|30.01|27.81|0
1721019600000|2024-07-15 05:00:00|30.06|27.86|30.09|27.89|30.09|27.89|30.03|27.83|0
1721019900000|2024-07-15 05:05:00|30.07|27.87|30.05|27.85|30.1|27.9|30.05|27.85|0
1721020200000|2024-07-15 05:10:00|30.04|27.84|30.01|27.81|30.04|27.84|29.97|27.77|0
1721020500000|2024-07-15 05:15:00|30.03|27.83|30.05|27.85|30.06|27.86|30.01|27.81|0
1721020800000|2024-07-15 05:20:00|30.06|27.86|29.99|27.79|30.06|27.86|29.97|27.77|0
1721021100000|2024-07-15 05:25:00|30|27.8|29.95|27.75|30|27.8|29.95|27.75|0
1721021400000|2024-07-15 05:30:00|29.96|27.76|29.98|27.78|29.98|27.78|29.93|27.73|0
1721021700000|2024-07-15 05:35:00|29.96|27.76|29.91|27.71|29.96|27.76|29.91|27.71|0
1721022000000|2024-07-15 05:40:00|29.89|27.69|29.83|27.63|29.91|27.71|29.81|27.61|0
1721022300000|2024-07-15 05:45:00|29.85|27.65|29.83|27.63|29.85|27.65|29.81|27.61|0
1721022600000|2024-07-15 05:50:00|29.84|27.64|29.81|27.61|29.85|27.65|29.79|27.59|0
1721022900000|2024-07-15 05:55:00|29.79|27.59|29.82|27.62|29.82|27.62|29.79|27.59|0
1721023200000|2024-07-15 06:00:00|29.84|27.64|29.9|27.7|29.94|27.74|29.81|27.61|0
1721023500000|2024-07-15 06:05:00|29.88|27.68|29.9|27.7|29.9|27.7|29.84|27.64|0
1721023800000|2024-07-15 06:10:00|29.88|27.68|29.82|27.62|29.9|27.7|29.78|27.58|0
1721024100000|2024-07-15 06:15:00|29.8|27.6|29.74|27.54|29.84|27.64|29.73|27.53|0
1721024400000|2024-07-15 06:20:00|29.72|27.52|29.82|27.62|29.82|27.62|29.71|27.51|0
1721024700000|2024-07-15 06:25:00|29.83|27.63|29.82|27.62|29.86|27.66|29.79|27.59|0
1721025000000|2024-07-15 06:30:00|29.84|27.64|29.78|27.58|29.84|27.64|29.78|27.58|0
1721025300000|2024-07-15 06:35:00|29.79|27.59|29.76|27.56|29.82|27.62|29.74|27.54|0
1721025600000|2024-07-15 06:40:00|29.78|27.58|29.76|27.56|29.81|27.61|29.76|27.56|0
1721025900000|2024-07-15 06:45:00|29.74|27.54|29.72|27.52|29.76|27.56|29.72|27.52|0
1721026200000|2024-07-15 06:50:00|29.74|27.54|29.72|27.52|29.76|27.56|29.72|27.52|0
1721026500000|2024-07-15 06:55:00|29.73|27.53|29.65|27.45|29.75|27.55|29.65|27.45|0
1721026800000|2024-07-15 07:00:00|29.68|27.48|29.69|27.49|29.75|27.55|29.66|27.46|0
1721027100000|2024-07-15 07:05:00|29.71|27.51|29.75|27.55|29.75|27.55|29.69|27.49|0
1721027400000|2024-07-15 07:10:00|29.74|27.54|29.75|27.55|29.75|27.55|29.67|27.47|0
1721027700000|2024-07-15 07:15:00|29.74|27.54|29.69|27.49|29.75|27.55|29.63|27.43|0
1721028000000|2024-07-15 07:20:00|29.67|27.47|29.63|27.43|29.71|27.51|29.6|27.4|0
1721028300000|2024-07-15 07:25:00|29.62|27.42|29.59|27.39|29.65|27.45|29.56|27.36|0
1721028600000|2024-07-15 07:30:00|29.58|27.38|29.59|27.39|29.63|27.43|29.54|27.34|0
1721028900000|2024-07-15 07:35:00|29.58|27.38|29.46|27.26|29.59|27.39|29.44|27.24|0
1721029200000|2024-07-15 07:40:00|29.44|27.24|29.53|27.33|29.57|27.37|29.44|27.24|0
1721029500000|2024-07-15 07:45:00|29.55|27.35|29.5|27.3|29.55|27.35|29.47|27.27|0
1721029800000|2024-07-15 07:50:00|29.48|27.28|29.53|27.33|29.57|27.37|29.44|27.24|0
1721030100000|2024-07-15 07:55:00|29.51|27.31|29.46|27.26|29.57|27.37|29.46|27.26|0
1721030400000|2024-07-15 08:00:00|29.44|27.24|29.34|27.14|29.44|27.24|29.34|27.14|0
1721030700000|2024-07-15 08:05:00|29.36|27.16|29.25|27.05|29.4|27.2|29.25|27.05|0
1721031000000|2024-07-15 08:10:00|29.23|27.03|29.31|27.11|29.32|27.12|29.21|27.01|0
1721031300000|2024-07-15 08:15:00|29.3|27.1|29.17|26.97|29.32|27.12|29.17|26.97|0
1721031600000|2024-07-15 08:20:00|29.18|26.98|29.52|27.32|30.08|27.88|29.15|26.95|0
1721031900000|2024-07-15 08:25:00|29.5|27.3|29.54|27.34|29.56|27.36|29.49|27.29|0
1721032200000|2024-07-15 08:30:00|29.52|27.32|29.48|27.28|29.54|27.34|29.44|27.24|0
1721032500000|2024-07-15 08:35:00|29.46|27.26|29.44|27.24|29.5|27.3|29.42|27.22|0
1721032800000|2024-07-15 08:40:00|29.46|27.26|29.4|27.2|29.48|27.28|29.4|27.2|0
1721033100000|2024-07-15 08:45:00|29.41|27.21|29.44|27.24|29.46|27.26|29.4|27.2|0
1721033400000|2024-07-15 08:50:00|29.46|27.26|29.48|27.28|29.5|27.3|29.44|27.24|0
1721033700000|2024-07-15 08:55:00|29.49|27.29|29.4|27.2|29.49|27.29|29.38|27.18|0
1721034000000|2024-07-15 09:00:00|29.39|27.19|29.4|27.2|29.44|27.24|29.38|27.18|0
1721034300000|2024-07-15 09:05:00|29.42|27.22|29.38|27.18|29.47|27.27|29.36|27.16|0
1721034600000|2024-07-15 09:10:00|29.37|27.17|29.36|27.16|29.42|27.22|29.34|27.14|0
1721034900000|2024-07-15 09:15:00|29.38|27.18|29.34|27.14|29.38|27.18|29.32|27.12|0
1721035200000|2024-07-15 09:20:00|29.33|27.13|29.3|27.1|29.37|27.17|29.3|27.1|0
1721035500000|2024-07-15 09:25:00|29.32|27.12|29.32|27.12|29.32|27.12|29.28|27.08|0
1721035800000|2024-07-15 09:30:00|29.3|27.1|29.3|27.1|29.32|27.12|29.29|27.09|0
1721036100000|2024-07-15 09:35:00|29.28|27.08|29.35|27.15|29.37|27.17|29.28|27.08|0
1721036400000|2024-07-15 09:40:00|29.36|27.16|29.28|27.08|29.39|27.19|29.28|27.08|0
1721036700000|2024-07-15 09:45:00|29.3|27.1|29.35|27.15|29.37|27.17|29.3|27.1|0
1721037000000|2024-07-15 09:50:00|29.37|27.17|29.39|27.19|29.39|27.19|29.35|27.15|0
1721037300000|2024-07-15 09:55:00|29.38|27.18|29.4|27.2|29.41|27.21|29.37|27.17|0
1721037600000|2024-07-15 10:00:00|29.42|27.22|29.42|27.22|29.57|27.37|29.39|27.19|0
1721037900000|2024-07-15 10:05:00|29.44|27.24|29.42|27.22|29.44|27.24|29.35|27.15|0
1721038200000|2024-07-15 10:10:00|29.4|27.2|29.39|27.19|29.44|27.24|29.38|27.18|0
1721038500000|2024-07-15 10:15:00|29.4|27.2|29.44|27.24|29.44|27.24|29.38|27.18|0
1721038800000|2024-07-15 10:20:00|29.43|27.23|29.38|27.18|29.47|27.27|29.38|27.18|0
1721039100000|2024-07-15 10:25:00|29.4|27.2|29.42|27.22|29.44|27.24|29.38|27.18|0
1721039400000|2024-07-15 10:30:00|29.4|27.2|29.4|27.2|29.42|27.22|29.38|27.18|0
1721039700000|2024-07-15 10:35:00|29.41|27.21|29.41|27.21|29.43|27.23|29.4|27.2|0
1721040000000|2024-07-15 10:40:00|29.39|27.19|29.38|27.18|29.39|27.19|29.34|27.14|0
1721040300000|2024-07-15 10:45:00|29.39|27.19|29.37|27.17|29.39|27.19|29.36|27.16|0
1721040600000|2024-07-15 10:50:00|29.36|27.16|29.35|27.15|29.39|27.19|29.35|27.15|0
1721040900000|2024-07-15 10:55:00|29.37|27.17|29.32|27.12|29.39|27.19|29.32|27.12|0
1721041200000|2024-07-15 11:00:00|29.31|27.11|29.26|27.06|29.32|27.12|29.26|27.06|0
1721041500000|2024-07-15 11:05:00|29.24|27.04|29.28|27.08|29.33|27.13|29.22|27.02|0
1721041800000|2024-07-15 11:10:00|29.26|27.06|29.26|27.06|29.29|27.09|29.18|26.98|0
1721042100000|2024-07-15 11:15:00|29.27|27.07|29.18|26.98|29.27|27.07|29.14|26.94|0
1721042400000|2024-07-15 11:20:00|29.2|27|29.22|27.02|29.24|27.04|29.14|26.94|0
1721042700000|2024-07-15 11:25:00|29.16|26.96|29.4|27.2|29.41|27.21|29.05|26.85|0
1721043000000|2024-07-15 11:30:00|29.41|27.21|28.87|26.67|29.41|27.21|28.73|26.53|0
1721043300000|2024-07-15 11:35:00|28.86|26.66|29.09|26.89|29.09|26.89|28.86|26.66|0
1721043600000|2024-07-15 11:40:00|29.11|26.91|29.15|26.95|29.26|27.06|29.08|26.88|0
1721043900000|2024-07-15 11:45:00|29.17|26.97|29.04|26.84|29.19|26.99|29|26.8|0
1721044200000|2024-07-15 11:50:00|29.05|26.85|29.09|26.89|29.16|26.96|29.02|26.82|0
1721044500000|2024-07-15 11:55:00|29.11|26.91|29.21|27.01|29.22|27.02|29.11|26.91|0
1721044800000|2024-07-15 12:00:00|29.2|27|29.29|27.09|29.5|27.3|29.16|26.96|0
1721045100000|2024-07-15 12:05:00|29.27|27.07|29.23|27.03|29.33|27.13|29.16|26.96|0
1721045400000|2024-07-15 12:10:00|29.22|27.02|29.03|26.83|29.22|27.02|29.01|26.81|0
1721045700000|2024-07-15 12:15:00|29.02|26.82|29.16|26.96|29.16|26.96|29.01|26.81|0
1721046000000|2024-07-15 12:20:00|29.14|26.94|29.12|26.92|29.16|26.96|29.05|26.85|0
1721046300000|2024-07-15 12:25:00|29.1|26.9|29.13|26.93|29.19|26.99|29.06|26.86|0
1721046600000|2024-07-15 12:30:00|29.12|26.92|29.15|26.95|29.23|27.03|29.01|26.81|0
1721046900000|2024-07-15 12:35:00|29.14|26.94|29.28|27.08|29.3|27.1|29.08|26.88|0
1721047200000|2024-07-15 12:40:00|29.3|27.1|29.28|27.08|29.41|27.21|29.24|27.04|0
1721047500000|2024-07-15 12:45:00|29.26|27.06|29.36|27.16|29.36|27.16|28.94|26.74|0
1721047800000|2024-07-15 12:50:00|29.34|27.14|29.19|26.99|29.35|27.15|29.15|26.95|0
1721048100000|2024-07-15 12:55:00|29.21|27.01|29.24|27.04|29.31|27.11|29.2|27|0
1721048400000|2024-07-15 13:00:00|29.28|27.08|29.07|26.87|29.3|27.1|29.04|26.84|0
1721048700000|2024-07-15 13:05:00|29.09|26.89|29.17|26.97|29.17|26.97|29.02|26.82|0
1721049000000|2024-07-15 13:10:00|29.15|26.95|29.24|27.04|29.28|27.08|29.11|26.91|0
1721049300000|2024-07-15 13:15:00|29.22|27.02|29.18|26.98|29.26|27.06|29.15|26.95|0
1721049600000|2024-07-15 13:20:00|29.16|26.96|29.05|26.85|29.18|26.98|29.05|26.85|0
1721049900000|2024-07-15 13:25:00|29.07|26.87|28.94|26.74|29.11|26.91|28.9|26.7|0
1721050200000|2024-07-15 13:30:00|28.85|26.65|30.27|28.07|30.32|28.12|28.85|26.65|0
1721050500000|2024-07-15 13:35:00|30.26|28.06|29.94|27.74|30.43|28.23|29.94|27.74|0
1721050800000|2024-07-15 13:40:00|29.92|27.72|30.56|28.36|30.58|28.38|29.84|27.64|0
1721051100000|2024-07-15 13:45:00|30.58|28.38|30.52|28.32|30.92|28.72|30.29|28.09|0
1721051400000|2024-07-15 13:50:00|30.58|28.38|29.5|27.3|30.88|28.68|29.23|27.03|0
1721051700000|2024-07-15 13:55:00|29.54|27.34|29.62|27.42|29.8|27.6|29.5|27.3|0
1721052000000|2024-07-15 14:00:00|29.56|27.36|29.16|26.96|29.57|27.37|29.16|26.96|0
1721052300000|2024-07-15 14:05:00|29.15|26.95|29.05|26.85|29.3|27.1|28.96|26.76|0
1721052600000|2024-07-15 14:10:00|29.03|26.83|29.18|26.98|29.33|27.13|29|26.8|0
1721052900000|2024-07-15 14:15:00|29.16|26.96|29.11|26.91|29.23|27.03|29.01|26.81|0
1721053200000|2024-07-15 14:20:00|29.14|26.94|29.02|26.82|29.16|26.96|28.98|26.78|0
1721053500000|2024-07-15 14:25:00|29.03|26.83|28.96|26.76|29.1|26.9|28.94|26.74|0
1721053800000|2024-07-15 14:30:00|28.97|26.77|28.75|26.55|29.62|27.42|28.39|26.19|0
1721054100000|2024-07-15 14:35:00|28.73|26.53|28.78|26.58|28.78|26.58|28.59|26.39|0
1721054400000|2024-07-15 14:40:00|28.77|26.57|28.6|26.4|28.77|26.57|28.58|26.38|0
1721054700000|2024-07-15 14:45:00|28.62|26.42|28.6|26.4|28.71|26.51|28.58|26.38|0
1721055000000|2024-07-15 14:50:00|28.58|26.38|28.36|26.16|28.62|26.42|28.36|26.16|0
1721055300000|2024-07-15 14:55:00|28.38|26.18|28.29|26.09|28.38|26.18|28.2|26|0
1721055600000|2024-07-15 15:00:00|28.26|26.06|27.97|25.77|28.31|26.11|27.95|25.75|0
1721055900000|2024-07-15 15:05:00|27.95|25.75|28.43|26.23|28.71|26.51|27.9|25.7|0
1721056200000|2024-07-15 15:10:00|28.41|26.21|28.09|25.89|28.41|26.21|28.05|25.85|0
1721056500000|2024-07-15 15:15:00|28.07|25.87|28.27|26.07|28.34|26.14|28|25.8|0
1721056800000|2024-07-15 15:20:00|28.25|26.05|28.18|25.98|28.27|26.07|28.13|25.93|0
1721057100000|2024-07-15 15:25:00|28.2|26|28.63|26.43|28.95|26.75|28.18|25.98|0
1721057400000|2024-07-15 15:30:00|28.65|26.45|28.1|25.9|28.8|26.6|27.75|25.55|0
1721057700000|2024-07-15 15:35:00|28.15|25.95|27.64|25.44|28.15|25.95|27.6|25.4|0
1721058000000|2024-07-15 15:40:00|27.62|25.42|28.19|25.99|28.19|25.99|27.55|25.35|0
1721058300000|2024-07-15 15:45:00|28.12|25.92|28.26|26.06|28.53|26.33|28.12|25.92|0
1721058600000|2024-07-15 15:50:00|28.22|26.02|28.28|26.08|28.36|26.16|27.87|25.67|0
1721058900000|2024-07-15 15:55:00|28.3|26.1|28.07|25.87|28.34|26.14|28.01|25.81|0
1721059200000|2024-07-15 16:00:00|28.1|25.9|28.37|26.17|28.39|26.19|28.07|25.87|0
1721059500000|2024-07-15 16:05:00|28.35|26.15|28.53|26.33|28.62|26.42|28.35|26.15|0
1721059800000|2024-07-15 16:10:00|28.51|26.31|28.79|26.59|28.88|26.68|28.51|26.31|0
1721060100000|2024-07-15 16:15:00|28.84|26.64|29.04|26.84|29.04|26.84|28.8|26.6|0
1721060400000|2024-07-15 16:20:00|29.06|26.86|28.67|26.47|29.21|27.01|28.62|26.42|0
1721060700000|2024-07-15 16:25:00|28.73|26.53|28.95|26.75|28.97|26.77|28.17|25.97|0
1721061000000|2024-07-15 16:30:00|29.01|26.81|29.13|26.93|29.21|27.01|28.99|26.79|0
1721061300000|2024-07-15 16:35:00|29.12|26.92|29.11|26.91|29.21|27.01|28.97|26.77|0
1721061600000|2024-07-15 16:40:00|29.13|26.93|29.42|27.22|29.42|27.22|28.78|26.58|0
1721061900000|2024-07-15 16:45:00|29.38|27.18|29.53|27.33|29.69|27.49|29.36|27.16|0
1721062200000|2024-07-15 16:50:00|29.54|27.34|29.58|27.38|29.67|27.47|29.49|27.29|0
1721062500000|2024-07-15 16:55:00|29.6|27.4|29.41|27.21|29.62|27.42|29.26|27.06|0
1721062800000|2024-07-15 17:00:00|29.45|27.25|29.99|27.79|30.29|28.09|29.45|27.25|0
1721063100000|2024-07-15 17:05:00|30.01|27.81|29.63|27.43|30.03|27.83|29.56|27.36|0
1721063400000|2024-07-15 17:10:00|29.61|27.41|29.84|27.64|30.01|27.81|29.59|27.39|0
1721063700000|2024-07-15 17:15:00|29.86|27.66|29.76|27.56|30.14|27.94|29.75|27.55|0
1721064000000|2024-07-15 17:20:00|29.8|27.6|29.48|27.28|29.89|27.69|29.48|27.28|0
1721064300000|2024-07-15 17:25:00|29.46|27.26|30.08|27.88|30.19|27.99|29.46|27.26|0
1721064600000|2024-07-15 17:30:00|30.21|28.01|30.67|28.47|30.77|28.57|30.1|27.9|0
1721064900000|2024-07-15 17:35:00|30.71|28.51|30.53|28.33|30.71|28.51|30.38|28.18|0
1721065200000|2024-07-15 17:40:00|30.55|28.35|30.49|28.29|30.55|28.35|30.36|28.16|0
1721065500000|2024-07-15 17:45:00|30.51|28.31|30.57|28.37|30.74|28.54|30.44|28.24|0
1721065800000|2024-07-15 17:50:00|30.53|28.33|30.43|28.23|30.53|28.33|30.19|27.99|0
1721066100000|2024-07-15 17:55:00|30.41|28.21|30.55|28.35|30.63|28.43|30.35|28.15|0
1721066400000|2024-07-15 18:00:00|30.51|28.31|30.41|28.21|30.7|28.5|30.39|28.19|0
1721066700000|2024-07-15 18:05:00|30.43|28.23|30.42|28.22|30.57|28.37|29.61|27.41|0
1721067000000|2024-07-15 18:10:00|30.4|28.2|30.61|28.41|30.74|28.54|30.3|28.1|0
1721067300000|2024-07-15 18:15:00|30.63|28.43|30.62|28.42|30.72|28.52|30.49|28.29|0
1721067600000|2024-07-15 18:20:00|30.61|28.41|30.13|27.93|30.61|28.41|30.01|27.81|0
1721067900000|2024-07-15 18:25:00|30.11|27.91|29.94|27.74|30.2|28|29.9|27.7|0
1721068200000|2024-07-15 18:30:00|29.96|27.76|29.5|27.3|30.01|27.81|29.43|27.23|0
1721068500000|2024-07-15 18:35:00|29.52|27.32|29.84|27.64|30.01|27.81|29.47|27.27|0
1721068800000|2024-07-15 18:40:00|29.82|27.62|29.89|27.69|30.05|27.85|29.76|27.56|0
1721069100000|2024-07-15 18:45:00|29.91|27.71|29.78|27.58|30|27.8|29.67|27.47|0
1721069400000|2024-07-15 18:50:00|29.82|27.62|30.13|27.93|30.36|28.16|29.72|27.52|0
1721069700000|2024-07-15 18:55:00|30.16|27.96|29.87|27.67|30.2|28|29.82|27.62|0
1721070000000|2024-07-15 19:00:00|29.84|27.64|29.95|27.75|30.07|27.87|29.82|27.62|0
1721070300000|2024-07-15 19:05:00|30.03|27.83|29.9|27.7|30.1|27.9|29.77|27.57|0
1721070600000|2024-07-15 19:10:00|29.92|27.72|29.84|27.64|29.95|27.75|29.8|27.6|0
1721070900000|2024-07-15 19:15:00|29.82|27.62|29.63|27.43|29.89|27.69|29.63|27.43|0
1721071200000|2024-07-15 19:20:00|29.67|27.47|29.65|27.45|29.91|27.71|29.65|27.45|0
1721071500000|2024-07-15 19:25:00|29.71|27.51|29.99|27.79|30.02|27.82|29.71|27.51|0
1721071800000|2024-07-15 19:30:00|29.97|27.77|29.87|27.67|30.04|27.84|29.82|27.62|0
1721072100000|2024-07-15 19:35:00|29.91|27.71|30.5|28.3|30.59|28.39|29.89|27.69|0
1721072400000|2024-07-15 19:40:00|30.57|28.37|30.96|28.76|31.01|28.81|30.4|28.2|0
1721072700000|2024-07-15 19:45:00|30.92|28.72|30.62|28.42|31.37|29.17|30.21|28.01|0
1721073000000|2024-07-15 19:50:00|30.58|28.38|30.35|28.15|31.28|29.08|30.29|28.09|0
1721073300000|2024-07-15 19:55:00|30.29|28.09|30.35|28.15|30.66|28.46|30.08|27.88|0
1721073600000|2024-07-15 20:00:00|30.39|28.19|30.54|28.34|30.56|28.36|30.28|28.08|0
1721073900000|2024-07-15 20:05:00|30.56|28.36|30.56|28.36|30.68|28.48|30.5|28.3|0
1721074200000|2024-07-15 20:10:00|30.58|28.38|30.45|28.25|30.6|28.4|30.43|28.23|0
1721074500000|2024-07-15 20:15:00|30.55|28.15|30.53|28.13|30.58|28.18|30.52|28.12|0
1721074800000|2024-07-15 20:20:00|30.54|28.14|30.52|28.12|30.58|28.18|30.5|28.1|0
1721075100000|2024-07-15 20:25:00|30.5|28.1|30.43|28.03|30.52|28.12|30.41|28.01|0
1721075400000|2024-07-15 20:30:00|30.41|28.01|30.27|27.87|30.45|28.05|30.24|27.84|0
1721075700000|2024-07-15 20:35:00|30.28|27.88|30.35|27.95|30.35|27.95|30.27|27.87|0
1721076000000|2024-07-15 20:40:00|30.33|27.93|30.37|27.97|30.41|28.01|30.33|27.93|0
1721076300000|2024-07-15 20:45:00|30.39|27.99|30.38|27.98|30.44|28.04|30.37|27.97|0
1721076600000|2024-07-15 20:50:00|30.4|28|30.34|27.94|30.4|28|30.34|27.94|0
1721076900000|2024-07-15 20:55:00|30.33|27.93|30.32|27.92|30.33|27.93|30.27|27.87|0
1721077200000|2024-07-15 21:00:00|30.35|27.95|30.3|27.9|30.35|27.95|30.3|27.9|0
1721077500000|2024-07-15 21:05:00|30.31|27.91|30.28|27.88|30.31|27.91|30.28|27.88|0
1721077800000|2024-07-15 21:10:00|30.3|27.9|30.3|27.9|30.31|27.91|30.28|27.88|0
1721078100000|2024-07-15 21:15:00|30.29|27.89|30.31|27.91|30.32|27.92|30.29|27.89|0
1721078400000|2024-07-15 21:20:00|30.29|27.89|30.27|27.87|30.29|27.89|30.26|27.86|0
1721078700000|2024-07-15 21:25:00|30.29|27.89|30.29|27.89|30.29|27.89|30.29|27.89|0
1721079000000|2024-07-15 21:30:00|30.27|27.87|30.26|27.86|30.28|27.88|30.26|27.86|0
1721079300000|2024-07-15 21:35:00|30.25|27.85|30.25|27.85|30.25|27.85|30.25|27.85|0
1721079600000|2024-07-15 21:40:00|30.24|27.84|30.24|27.84|30.25|27.85|30.23|27.83|0
1721079900000|2024-07-15 21:45:00|30.25|27.85|30.24|27.84|30.26|27.86|30.24|27.84|0
1721080200000|2024-07-15 21:50:00|30.26|27.86|30.26|27.86|30.28|27.88|30.25|27.85|0
1721080500000|2024-07-15 21:55:00|30.27|27.87|30.24|27.84|30.3|27.9|30.24|27.84|0
1721080800000|2024-07-15 22:00:00|30.19|27.79|30.07|27.67|30.21|27.81|30.04|27.64|0
1721081100000|2024-07-15 22:05:00|30.08|27.68|30.02|27.62|30.08|27.68|30|27.6|0
1721081400000|2024-07-15 22:10:00|30|27.6|29.98|27.58|30.02|27.62|29.97|27.57|0
1721081700000|2024-07-15 22:15:00|29.97|27.57|29.91|27.51|29.98|27.58|29.91|27.51|0
1721082000000|2024-07-15 22:20:00|29.93|27.53|29.83|27.43|29.93|27.53|29.83|27.43|0
1721082300000|2024-07-15 22:25:00|29.85|27.45|29.83|27.43|29.87|27.47|29.81|27.41|0
1721082600000|2024-07-15 22:30:00|29.85|27.45|29.92|27.52|30.04|27.64|29.84|27.44|0
1721082900000|2024-07-15 22:35:00|29.94|27.54|30.02|27.62|30.02|27.62|29.9|27.5|0
1721083200000|2024-07-15 22:40:00|30.03|27.63|30|27.6|30.03|27.63|29.96|27.56|0
1721083500000|2024-07-15 22:45:00|29.99|27.59|29.96|27.56|30|27.6|29.94|27.54|0
1721083800000|2024-07-15 22:50:00|29.97|27.57|29.96|27.56|29.99|27.59|29.96|27.56|0
1721084100000|2024-07-15 22:55:00|29.97|27.57|29.97|27.57|30.01|27.61|29.97|27.57|0
1721084400000|2024-07-15 23:00:00|29.95|27.55|29.99|27.59|30|27.6|29.95|27.55|0
1721084700000|2024-07-15 23:05:00|29.98|27.58|29.93|27.53|29.99|27.59|29.91|27.51|0
1721085000000|2024-07-15 23:10:00|29.91|27.51|29.89|27.49|29.93|27.53|29.89|27.49|0
1721085300000|2024-07-15 23:15:00|29.9|27.5|29.91|27.51|29.91|27.51|29.89|27.49|0
1721085600000|2024-07-15 23:20:00|29.93|27.53|29.93|27.53|29.95|27.55|29.91|27.51|0
1721085900000|2024-07-15 23:25:00|29.91|27.51|29.91|27.51|29.93|27.53|29.91|27.51|0
1721086200000|2024-07-15 23:30:00|29.9|27.5|29.89|27.49|29.92|27.52|29.87|27.47|0
1721086500000|2024-07-15 23:35:00|29.87|27.47|29.87|27.47|29.89|27.49|29.87|27.47|0
1721086800000|2024-07-15 23:40:00|29.89|27.49|29.85|27.45|29.89|27.49|29.85|27.45|0
1721087100000|2024-07-15 23:45:00|29.86|27.46|29.89|27.49|29.91|27.51|29.85|27.45|0
1721087400000|2024-07-15 23:50:00|29.92|27.52|29.96|27.56|29.96|27.56|29.92|27.52|0
1721087700000|2024-07-15 23:55:00|29.94|27.54|29.98|27.58|29.98|27.58|29.92|27.52|0
1721088000000|2024-07-16 00:00:00|29.96|27.56|30.03|27.63|30.03|27.63|29.94|27.54|0
1721088300000|2024-07-16 00:05:00|30.01|27.61|30.03|27.63|30.05|27.65|30.01|27.61|0
1721088600000|2024-07-16 00:10:00|30.02|27.62|29.95|27.55|30.02|27.62|29.94|27.54|0
1721088900000|2024-07-16 00:15:00|29.87|27.67|29.87|27.67|29.87|27.67|29.82|27.62|0
1721089200000|2024-07-16 00:20:00|29.89|27.69|29.87|27.67|29.91|27.71|29.83|27.63|0
1721089500000|2024-07-16 00:25:00|29.89|27.69|29.89|27.69|29.89|27.69|29.87|27.67|0
1721089800000|2024-07-16 00:30:00|29.9|27.7|29.91|27.71|29.92|27.72|29.87|27.67|0
1721090100000|2024-07-16 00:35:00|29.92|27.72|30.49|28.29|33.59|31.39|29.92|27.72|0
1721090400000|2024-07-16 00:40:00|30.47|28.27|30.49|28.29|30.49|28.29|30.45|28.25|0
1721090700000|2024-07-16 00:45:00|30.51|28.31|30.39|28.19|30.51|28.31|30.39|28.19|0
1721091000000|2024-07-16 00:50:00|30.35|28.15|30.41|28.21|30.41|28.21|30.35|28.15|0
1721091300000|2024-07-16 00:55:00|30.4|28.2|30.41|28.21|30.43|28.23|30.39|28.19|0
1721091600000|2024-07-16 01:00:00|30.37|28.17|30.37|28.17|30.39|28.19|30.33|28.13|0
1721091900000|2024-07-16 01:05:00|30.39|28.19|30.29|28.09|30.4|28.2|30.29|28.09|0
1721092200000|2024-07-16 01:10:00|30.31|28.11|30.38|28.18|30.38|28.18|30.3|28.1|0
1721092500000|2024-07-16 01:15:00|30.4|28.2|30.43|28.23|30.52|28.32|30.36|28.16|0
1721092800000|2024-07-16 01:20:00|30.42|28.22|30.38|28.18|30.46|28.26|30.36|28.16|0
1721093100000|2024-07-16 01:25:00|30.39|28.19|30.44|28.24|30.44|28.24|30.36|28.16|0
1721093400000|2024-07-16 01:30:00|30.42|28.22|30.38|28.18|30.43|28.23|30.34|28.14|0
1721093700000|2024-07-16 01:35:00|30.36|28.16|30.4|28.2|30.4|28.2|30.33|28.13|0
1721094000000|2024-07-16 01:40:00|30.38|28.18|30.39|28.19|30.43|28.23|30.36|28.16|0
1721094300000|2024-07-16 01:45:00|30.38|28.18|30.39|28.19|30.43|28.23|30.37|28.17|0
1721094600000|2024-07-16 01:50:00|30.37|28.17|30.39|28.19|30.41|28.21|30.37|28.17|0
1721094900000|2024-07-16 01:55:00|30.41|28.21|30.37|28.17|30.43|28.23|30.37|28.17|0
1721095200000|2024-07-16 02:00:00|30.35|28.15|30.29|28.09|30.35|28.15|30.28|28.08|0
1721095500000|2024-07-16 02:05:00|30.28|28.08|30.24|28.04|30.28|28.08|30.24|28.04|0
1721095800000|2024-07-16 02:10:00|30.26|28.06|30.22|28.02|30.29|28.09|30.22|28.02|0
1721096100000|2024-07-16 02:15:00|30.23|28.03|30.29|28.09|30.31|28.11|30.22|28.02|0
1721096400000|2024-07-16 02:20:00|30.3|28.1|30.25|28.05|30.31|28.11|30.25|28.05|0
1721096700000|2024-07-16 02:25:00|30.23|28.03|30.19|27.99|30.25|28.05|30.19|27.99|0
1721097000000|2024-07-16 02:30:00|30.21|28.01|30.25|28.05|30.25|28.05|30.19|27.99|0
1721097300000|2024-07-16 02:35:00|30.24|28.04|30.23|28.03|30.27|28.07|30.21|28.01|0
1721097600000|2024-07-16 02:40:00|30.25|28.05|30.23|28.03|30.25|28.05|30.23|28.03|0
1721097900000|2024-07-16 02:45:00|30.22|28.02|30.19|27.99|30.22|28.02|30.19|27.99|0
1721098200000|2024-07-16 02:50:00|30.17|27.97|30.19|27.99|30.19|27.99|30.17|27.97|0
1721098500000|2024-07-16 02:55:00|30.17|27.97|30.15|27.95|30.17|27.97|30.14|27.94|0
1721098800000|2024-07-16 03:00:00|30.17|27.97|30.18|27.98|30.22|28.02|30.17|27.97|0
1721099100000|2024-07-16 03:05:00|30.2|28|30.26|28.06|30.26|28.06|30.2|28|0
1721099400000|2024-07-16 03:10:00|30.25|28.05|30.2|28|30.28|28.08|30.2|28|0
1721099700000|2024-07-16 03:15:00|30.22|28.02|30.16|27.96|30.22|28.02|30.16|27.96|0
1721100000000|2024-07-16 03:20:00|30.14|27.94|30.1|27.9|30.16|27.96|30.1|27.9|0
1721100300000|2024-07-16 03:25:00|30.09|27.89|30.1|27.9|30.12|27.92|30.08|27.88|0
1721100600000|2024-07-16 03:30:00|30.11|27.91|30.16|27.96|30.16|27.96|30.1|27.9|0
1721100900000|2024-07-16 03:35:00|30.14|27.94|30.12|27.92|30.14|27.94|30.12|27.92|0
1721101200000|2024-07-16 03:40:00|30.11|27.91|30.17|27.97|30.17|27.97|30.11|27.91|0
1721101500000|2024-07-16 03:45:00|30.16|27.96|30.17|27.97|30.21|28.01|30.14|27.94|0
1721101800000|2024-07-16 03:50:00|30.16|27.96|30.15|27.95|30.17|27.97|30.12|27.92|0
1721102100000|2024-07-16 03:55:00|30.16|27.96|30.21|28.01|30.21|28.01|30.15|27.95|0
1721102400000|2024-07-16 04:00:00|30.2|28|30.21|28.01|30.21|28.01|30.17|27.97|0
1721102700000|2024-07-16 04:05:00|30.19|27.99|30.21|28.01|30.21|28.01|30.19|27.99|0
1721103000000|2024-07-16 04:10:00|30.19|27.99|30.13|27.93|30.21|28.01|30.13|27.93|0
1721103300000|2024-07-16 04:15:00|30.15|27.95|30.18|27.98|30.18|27.98|30.15|27.95|0
1721103600000|2024-07-16 04:20:00|30.17|27.97|30.2|28|30.21|28.01|30.16|27.96|0
1721103900000|2024-07-16 04:25:00|30.18|27.98|30.24|28.04|30.24|28.04|30.18|27.98|0
1721104200000|2024-07-16 04:30:00|30.26|28.06|30.22|28.02|30.26|28.06|30.22|28.02|0
1721104500000|2024-07-16 04:35:00|30.23|28.03|30.2|28|30.24|28.04|30.2|28|0
1721104800000|2024-07-16 04:40:00|30.18|27.98|30.22|28.02|30.22|28.02|30.18|27.98|0
1721105100000|2024-07-16 04:45:00|30.23|28.03|30.2|28|30.23|28.03|30.18|27.98|0
1721105400000|2024-07-16 04:50:00|30.18|27.98|30.18|27.98|30.2|28|30.18|27.98|0
1721105700000|2024-07-16 04:55:00|30.17|27.97|30.19|27.99|30.19|27.99|30.16|27.96|0
1721106000000|2024-07-16 05:00:00|30.17|27.97|30.15|27.95|30.21|28.01|30.15|27.95|0
1721106300000|2024-07-16 05:05:00|30.16|27.96|30.17|27.97|30.19|27.99|30.15|27.95|0
1721106600000|2024-07-16 05:10:00|30.15|27.95|30.17|27.97|30.17|27.97|30.13|27.93|0
1721106900000|2024-07-16 05:15:00|30.15|27.95|30.16|27.96|30.17|27.97|30.15|27.95|0
1721107200000|2024-07-16 05:20:00|30.17|27.97|30.17|27.97|30.17|27.97|30.13|27.93|0
1721107500000|2024-07-16 05:25:00|30.15|27.95|30.13|27.93|30.17|27.97|30.13|27.93|0
1721107800000|2024-07-16 05:30:00|30.09|27.89|30.07|27.87|30.11|27.91|30.05|27.85|0
1721108100000|2024-07-16 05:35:00|30.08|27.88|30.16|27.96|30.2|28|30.05|27.85|0
1721108400000|2024-07-16 05:40:00|30.15|27.95|30.05|27.85|30.15|27.95|30.05|27.85|0
1721108700000|2024-07-16 05:45:00|30.07|27.87|30.07|27.87|30.08|27.88|30.03|27.83|0
1721109000000|2024-07-16 05:50:00|30.08|27.88|30.16|27.96|30.2|28|30.08|27.88|0
1721109300000|2024-07-16 05:55:00|30.18|27.98|30.1|27.9|30.22|28.02|30.1|27.9|0
1721109600000|2024-07-16 06:00:00|30.12|27.92|30.25|28.05|30.31|28.11|30.12|27.92|0
1721109900000|2024-07-16 06:05:00|30.27|28.07|30.38|28.18|30.4|28.2|30.27|28.07|0
1721110200000|2024-07-16 06:10:00|30.36|28.16|30.4|28.2|30.4|28.2|30.35|28.15|0
1721110500000|2024-07-16 06:15:00|30.42|28.22|30.4|28.2|30.46|28.26|30.38|28.18|0
1721110800000|2024-07-16 06:20:00|30.38|28.18|30.38|28.18|30.46|28.26|30.38|28.18|0
1721111100000|2024-07-16 06:25:00|30.4|28.2|30.15|27.95|30.98|28.78|30.13|27.93|0
1721111400000|2024-07-16 06:30:00|30.13|27.93|30.17|27.97|30.19|27.99|30.13|27.93|0
1721111700000|2024-07-16 06:35:00|30.18|27.98|30.15|27.95|30.2|28|30.15|27.95|0
1721112000000|2024-07-16 06:40:00|30.17|27.97|30.3|28.1|30.32|28.12|30.17|27.97|0
1721112300000|2024-07-16 06:45:00|30.28|28.08|30.26|28.06|30.3|28.1|30.22|28.02|0
1721112600000|2024-07-16 06:50:00|30.24|28.04|30.29|28.09|30.3|28.1|30.18|27.98|0
1721112900000|2024-07-16 06:55:00|30.28|28.08|30.26|28.06|30.31|28.11|30.26|28.06|0
1721113200000|2024-07-16 07:00:00|30.24|28.04|30.48|28.28|30.56|28.36|30.24|28.04|0
1721113500000|2024-07-16 07:05:00|30.5|28.3|30.68|28.48|30.69|28.49|30.46|28.26|0
1721113800000|2024-07-16 07:10:00|30.65|28.45|30.83|28.63|30.87|28.67|30.62|28.42|0
1721114100000|2024-07-16 07:15:00|30.81|28.61|30.67|28.47|30.83|28.63|30.63|28.43|0
1721114400000|2024-07-16 07:20:00|30.61|28.41|30.52|28.32|30.67|28.47|30.52|28.32|0
1721114700000|2024-07-16 07:25:00|30.51|28.31|30.44|28.24|30.52|28.32|30.4|28.2|0
1721115000000|2024-07-16 07:30:00|30.42|28.22|30.55|28.35|30.59|28.39|30.42|28.22|0
1721115300000|2024-07-16 07:35:00|30.57|28.37|30.53|28.33|30.67|28.47|30.47|28.27|0
1721115600000|2024-07-16 07:40:00|30.52|28.32|30.63|28.43|30.65|28.45|30.49|28.29|0
1721115900000|2024-07-16 07:45:00|30.61|28.41|30.62|28.42|30.64|28.44|30.55|28.35|0
1721116200000|2024-07-16 07:50:00|30.64|28.44|30.68|28.48|30.7|28.5|30.62|28.42|0
1721116500000|2024-07-16 07:55:00|30.67|28.47|30.8|28.6|30.83|28.63|30.6|28.4|0
1721116800000|2024-07-16 08:00:00|30.81|28.61|31.2|29|31.24|29.04|30.76|28.56|0
1721117100000|2024-07-16 08:05:00|31.24|29.04|31.34|29.14|31.36|29.16|31.2|29|0
1721117400000|2024-07-16 08:10:00|31.36|29.16|31.24|29.04|31.4|29.2|31.18|28.98|0
1721117700000|2024-07-16 08:15:00|31.22|29.02|31.26|29.06|31.32|29.12|31.21|29.01|0
1721118000000|2024-07-16 08:20:00|31.24|29.04|30.87|28.67|31.24|29.04|30.81|28.61|0
1721118300000|2024-07-16 08:25:00|30.85|28.65|30.99|28.79|31.02|28.82|30.85|28.65|0
1721118600000|2024-07-16 08:30:00|30.98|28.78|30.96|28.76|31.06|28.86|30.88|28.68|0
1721118900000|2024-07-16 08:35:00|30.97|28.77|30.96|28.76|31|28.8|30.87|28.67|0
1721119200000|2024-07-16 08:40:00|30.97|28.77|30.82|28.62|30.97|28.77|30.82|28.62|0
1721119500000|2024-07-16 08:45:00|30.84|28.64|30.93|28.73|30.98|28.78|30.82|28.62|0
1721119800000|2024-07-16 08:50:00|30.94|28.74|30.63|28.43|30.94|28.74|30.57|28.37|0
1721120100000|2024-07-16 08:55:00|30.61|28.41|30.45|28.25|30.62|28.42|30.38|28.18|0
1721120400000|2024-07-16 09:00:00|30.42|28.22|30.38|28.18|30.43|28.23|30.32|28.12|0
1721120700000|2024-07-16 09:05:00|30.41|28.21|30.6|28.4|30.6|28.4|30.41|28.21|0
1721121000000|2024-07-16 09:10:00|30.59|28.39|30.43|28.23|30.59|28.39|30.39|28.19|0
1721121300000|2024-07-16 09:15:00|30.42|28.22|30.37|28.17|30.43|28.23|30.3|28.1|0
1721121600000|2024-07-16 09:20:00|30.39|28.19|30.08|27.88|30.41|28.21|30.05|27.85|0
1721121900000|2024-07-16 09:25:00|30.07|27.87|30.11|27.91|30.13|27.93|30.05|27.85|0
1721122200000|2024-07-16 09:30:00|30.13|27.93|30.18|27.98|30.26|28.06|30.13|27.93|0
1721122500000|2024-07-16 09:35:00|30.19|27.99|30.33|28.13|30.33|28.13|30.19|27.99|0
1721122800000|2024-07-16 09:40:00|30.31|28.11|30.24|28.04|30.33|28.13|30.22|28.02|0
1721123100000|2024-07-16 09:45:00|30.23|28.03|30.1|27.9|30.24|28.04|30.1|27.9|0
1721123400000|2024-07-16 09:50:00|30.12|27.92|30.08|27.88|30.12|27.92|30.04|27.84|0
1721123700000|2024-07-16 09:55:00|30.06|27.86|30.04|27.84|30.18|27.98|30.02|27.82|0
1721124000000|2024-07-16 10:00:00|30.02|27.82|29.99|27.79|30.05|27.85|29.93|27.73|0
1721124300000|2024-07-16 10:05:00|29.97|27.77|29.94|27.74|30.04|27.84|29.91|27.71|0
1721124600000|2024-07-16 10:10:00|29.93|27.73|29.91|27.71|29.97|27.77|29.86|27.66|0
1721124900000|2024-07-16 10:15:00|29.92|27.72|29.85|27.65|29.96|27.76|29.83|27.63|0
1721125200000|2024-07-16 10:20:00|29.83|27.63|29.77|27.57|29.85|27.65|29.75|27.55|0
1721125500000|2024-07-16 10:25:00|29.75|27.55|29.73|27.53|29.77|27.57|29.71|27.51|0
1721125800000|2024-07-16 10:30:00|29.72|27.52|29.66|27.46|29.75|27.55|29.62|27.42|0
1721126100000|2024-07-16 10:35:00|29.68|27.48|29.75|27.55|29.77|27.57|29.68|27.48|0
1721126400000|2024-07-16 10:40:00|29.77|27.57|30.8|28.6|30.8|28.6|29.66|27.46|0
1721126700000|2024-07-16 10:45:00|30.78|28.58|30.8|28.6|30.8|28.6|30.72|28.52|0
1721127000000|2024-07-16 10:50:00|30.83|28.63|30.83|28.63|30.87|28.67|30.81|28.61|0
1721127300000|2024-07-16 10:55:00|30.85|28.65|30.93|28.73|30.97|28.77|30.83|28.63|0
1721127600000|2024-07-16 11:00:00|30.87|28.67|30.11|27.91|31.16|28.96|29.65|27.45|0
1721127900000|2024-07-16 11:05:00|30.13|27.93|30.16|27.96|30.19|27.99|30.13|27.93|0
1721128200000|2024-07-16 11:10:00|30.18|27.98|30.22|28.02|30.24|28.04|30.16|27.96|0
1721128500000|2024-07-16 11:15:00|30.2|28|30.22|28.02|30.22|28.02|30.14|27.94|0
1721128800000|2024-07-16 11:20:00|30.24|28.04|30.37|28.17|30.39|28.19|30.22|28.02|0
1721129100000|2024-07-16 11:25:00|30.33|28.13|30.25|28.05|30.33|28.13|30.2|28|0
1721129400000|2024-07-16 11:30:00|30.26|28.06|30.2|28|30.27|28.07|30.18|27.98|0
1721129700000|2024-07-16 11:35:00|30.18|27.98|30.29|28.09|30.29|28.09|30.1|27.9|0
1721130000000|2024-07-16 11:40:00|30.28|28.08|30.25|28.05|30.34|28.14|30.23|28.03|0
1721130300000|2024-07-16 11:45:00|30.23|28.03|30.17|27.97|30.26|28.06|30.17|27.97|0
1721130600000|2024-07-16 11:50:00|30.19|27.99|30.17|27.97|30.23|28.03|30.17|27.97|0
1721130900000|2024-07-16 11:55:00|30.19|27.99|30.15|27.95|30.21|28.01|30.13|27.93|0
1721131200000|2024-07-16 12:00:00|30.17|27.97|30.11|27.91|30.17|27.97|30.06|27.86|0
1721131500000|2024-07-16 12:05:00|30.1|27.9|30.11|27.91|30.11|27.91|30.07|27.87|0
1721131800000|2024-07-16 12:10:00|30.13|27.93|30.13|27.93|30.24|28.04|30.09|27.89|0
1721132100000|2024-07-16 12:15:00|30.15|27.95|30.16|27.96|30.2|28|30.09|27.89|0
1721132400000|2024-07-16 12:20:00|30.15|27.95|30.11|27.91|30.16|27.96|30.07|27.87|0
1721132700000|2024-07-16 12:25:00|30.1|27.9|30.16|27.96|30.16|27.96|30.09|27.89|0
1721133000000|2024-07-16 12:30:00|30.45|28.25|30.15|27.95|30.58|28.38|29.77|27.57|0
1721133300000|2024-07-16 12:35:00|30.19|27.99|30.21|28.01|30.26|28.06|30|27.8|0
1721133600000|2024-07-16 12:40:00|30.19|27.99|29.94|27.74|30.24|28.04|29.94|27.74|0
1721133900000|2024-07-16 12:45:00|29.96|27.76|30.2|28|30.2|28|29.96|27.76|0
1721134200000|2024-07-16 12:50:00|30.22|28.02|30.3|28.1|30.36|28.16|30.22|28.02|0
1721134500000|2024-07-16 12:55:00|30.32|28.12|30.22|28.02|30.41|28.21|30.22|28.02|0
1721134800000|2024-07-16 13:00:00|30.3|28.1|30.35|28.15|30.44|28.24|30.26|28.06|0
1721135100000|2024-07-16 13:05:00|30.36|28.16|30.11|27.91|30.36|28.16|30.11|27.91|0
1721135400000|2024-07-16 13:10:00|30.09|27.89|30.05|27.85|30.17|27.97|30.03|27.83|0
1721135700000|2024-07-16 13:15:00|30.07|27.87|30.03|27.83|30.1|27.9|30.01|27.81|0
1721136000000|2024-07-16 13:20:00|30.05|27.85|30.06|27.86|30.12|27.92|30.01|27.81|0
1721136300000|2024-07-16 13:25:00|30.08|27.88|29.93|27.73|30.08|27.88|29.89|27.69|0
1721136600000|2024-07-16 13:30:00|29.84|27.64|29.59|27.39|30.01|27.81|29.59|27.39|0
1721136900000|2024-07-16 13:35:00|29.61|27.41|29.46|27.26|29.89|27.69|29.37|27.17|0
1721137200000|2024-07-16 13:40:00|29.45|27.25|29.72|27.52|29.85|27.65|29.43|27.23|0
1721137500000|2024-07-16 13:45:00|29.68|27.48|29.81|27.61|29.81|27.61|29.37|27.17|0
1721137800000|2024-07-16 13:50:00|29.76|27.56|29.52|27.32|29.76|27.56|29.37|27.17|0
1721138100000|2024-07-16 13:55:00|29.5|27.3|29.76|27.56|29.89|27.69|29.44|27.24|0
1721138400000|2024-07-16 14:00:00|29.7|27.5|30.19|27.99|30.24|28.04|29.64|27.44|0
1721138700000|2024-07-16 14:05:00|30.2|28|30.35|28.15|30.49|28.29|30.07|27.87|0
1721139000000|2024-07-16 14:10:00|30.32|28.12|30.08|27.88|30.35|28.15|29.82|27.62|0
1721139300000|2024-07-16 14:15:00|30.1|27.9|29.83|27.63|30.18|27.98|29.8|27.6|0
1721139600000|2024-07-16 14:20:00|29.81|27.61|30.05|27.85|30.15|27.95|29.67|27.47|0
1721139900000|2024-07-16 14:25:00|30.04|27.84|29.79|27.59|30.1|27.9|29.61|27.41|0
1721140200000|2024-07-16 14:30:00|29.85|27.65|29.7|27.5|29.94|27.74|29.57|27.37|0
1721140500000|2024-07-16 14:35:00|29.77|27.57|29.36|27.16|29.9|27.7|29.31|27.11|0
1721140800000|2024-07-16 14:40:00|29.38|27.18|29.27|27.07|29.4|27.2|29.09|26.89|0
1721141100000|2024-07-16 14:45:00|29.33|27.13|29.14|26.94|29.36|27.16|29.09|26.89|0
1721141400000|2024-07-16 14:50:00|29.12|26.92|29.51|27.31|29.66|27.46|29|26.8|0
1721141700000|2024-07-16 14:55:00|29.49|27.29|29.65|27.45|29.71|27.51|29.47|27.27|0
1721142000000|2024-07-16 15:00:00|29.71|27.51|29.34|27.14|29.89|27.69|29.3|27.1|0
1721142300000|2024-07-16 15:05:00|29.3|27.1|28.97|26.77|29.37|27.17|28.93|26.73|0
1721142600000|2024-07-16 15:10:00|28.99|26.79|29.71|27.51|29.71|27.51|28.86|26.66|0
1721142900000|2024-07-16 15:15:00|29.69|27.49|29.73|27.53|29.8|27.6|29.67|27.47|0
1721143200000|2024-07-16 15:20:00|29.71|27.51|29.49|27.29|29.87|27.67|29.45|27.25|0
1721143500000|2024-07-16 15:25:00|29.46|27.26|29.69|27.49|29.75|27.55|29.4|27.2|0
1721143800000|2024-07-16 15:30:00|29.71|27.51|30.12|27.92|30.25|28.05|29.67|27.47|0
1721144100000|2024-07-16 15:35:00|30.14|27.94|29.91|27.71|30.23|28.03|29.88|27.68|0
1721144400000|2024-07-16 15:40:00|29.93|27.73|30.06|27.86|30.12|27.92|29.91|27.71|0
1721144700000|2024-07-16 15:45:00|30.04|27.84|30.19|27.99|30.19|27.99|29.99|27.79|0
1721145000000|2024-07-16 15:50:00|30.17|27.97|29.87|27.67|30.17|27.97|29.8|27.6|0
1721145300000|2024-07-16 15:55:00|29.85|27.65|30.02|27.82|30.08|27.88|29.79|27.59|0
1721145600000|2024-07-16 16:00:00|29.95|27.75|29.86|27.66|29.98|27.78|29.85|27.65|0
1721145900000|2024-07-16 16:05:00|29.87|27.67|30.09|27.89|30.11|27.91|29.78|27.58|0
1721146200000|2024-07-16 16:10:00|30.07|27.87|30.09|27.89|30.45|28.25|29.91|27.71|0
1721146500000|2024-07-16 16:15:00|30.07|27.87|30.28|28.08|30.66|28.46|29.99|27.79|0
1721146800000|2024-07-16 16:20:00|30.3|28.1|30.26|28.06|30.47|28.27|30.11|27.91|0
1721147100000|2024-07-16 16:25:00|30.3|28.1|30.37|28.17|30.43|28.23|30.24|28.04|0
1721147400000|2024-07-16 16:30:00|30.41|28.21|30.45|28.25|30.6|28.4|30.33|28.13|0
1721147700000|2024-07-16 16:35:00|30.43|28.23|30.2|28|30.45|28.25|30.01|27.81|0
1721148000000|2024-07-16 16:40:00|30.22|28.02|30.8|28.6|30.88|28.68|29.72|27.52|0
1721148300000|2024-07-16 16:45:00|30.78|28.58|30.23|28.03|30.78|28.58|30.23|28.03|0
1721148600000|2024-07-16 16:50:00|30.25|28.05|30.15|27.95|30.3|28.1|30.11|27.91|0
1721148900000|2024-07-16 16:55:00|30.16|27.96|29.89|27.69|30.19|27.99|29.87|27.67|0
1721149200000|2024-07-16 17:00:00|29.93|27.73|30.04|27.84|30.06|27.86|29.91|27.71|0
1721149500000|2024-07-16 17:05:00|30.07|27.87|29.94|27.74|30.19|27.99|29.92|27.72|0
1721149800000|2024-07-16 17:10:00|29.93|27.73|30.24|28.04|30.3|28.1|29.92|27.72|0
1721150100000|2024-07-16 17:15:00|30.22|28.02|30.43|28.23|30.56|28.36|30.2|28|0
1721150400000|2024-07-16 17:20:00|30.47|28.27|30.44|28.24|30.48|28.28|30.29|28.09|0
1721150700000|2024-07-16 17:25:00|30.45|28.25|30.48|28.28|30.52|28.32|30.27|28.07|0
1721151000000|2024-07-16 17:30:00|30.5|28.3|30.31|28.11|30.63|28.43|30.27|28.07|0
1721151300000|2024-07-16 17:35:00|30.33|28.13|30.43|28.23|30.52|28.32|30.31|28.11|0
1721151600000|2024-07-16 17:40:00|30.42|28.22|30.4|28.2|30.54|28.34|30.33|28.13|0
1721151900000|2024-07-16 17:45:00|30.38|28.18|30.29|28.09|30.46|28.26|30.14|27.94|0
1721152200000|2024-07-16 17:50:00|30.31|28.11|30.19|27.99|30.36|28.16|30.15|27.95|0
1721152500000|2024-07-16 17:55:00|30.21|28.01|30.13|27.93|30.21|28.01|30.06|27.86|0
1721152800000|2024-07-16 18:00:00|30.17|27.97|30.21|28.01|30.32|28.12|30.17|27.97|0
1721153100000|2024-07-16 18:05:00|30.19|27.99|30.09|27.89|30.19|27.99|30.02|27.82|0
1721153400000|2024-07-16 18:10:00|30.08|27.88|30.19|27.99|30.19|27.99|30|27.8|0
1721153700000|2024-07-16 18:15:00|30.17|27.97|30.41|28.21|30.56|28.36|30.17|27.97|0
1721154000000|2024-07-16 18:20:00|30.39|28.19|29.89|27.69|30.47|28.27|29.87|27.67|0
1721154300000|2024-07-16 18:25:00|29.87|27.67|30|27.8|30.02|27.82|29.87|27.67|0
1721154600000|2024-07-16 18:30:00|30.03|27.83|29.9|27.7|30.04|27.84|29.85|27.65|0
1721154900000|2024-07-16 18:35:00|29.89|27.69|29.47|27.27|29.9|27.7|29.42|27.22|0
1721155200000|2024-07-16 18:40:00|29.46|27.26|29.27|27.07|29.55|27.35|29.25|27.05|0
1721155500000|2024-07-16 18:45:00|29.31|27.11|29.34|27.14|29.57|27.37|29.22|27.02|0
1721155800000|2024-07-16 18:50:00|29.36|27.16|29.31|27.11|29.53|27.33|29.27|27.07|0
1721156100000|2024-07-16 18:55:00|29.34|27.14|29.12|26.92|29.4|27.2|29.1|26.9|0
1721156400000|2024-07-16 19:00:00|29.18|26.98|29.27|27.07|29.34|27.14|29.07|26.87|0
1721156700000|2024-07-16 19:05:00|29.29|27.09|29.32|27.12|29.47|27.27|29.25|27.05|0
1721157000000|2024-07-16 19:10:00|29.3|27.1|29.25|27.05|29.39|27.19|29.19|26.99|0
1721157300000|2024-07-16 19:15:00|29.26|27.06|29.39|27.19|29.45|27.25|29.26|27.06|0
1721157600000|2024-07-16 19:20:00|29.37|27.17|29.28|27.08|29.46|27.26|29.23|27.03|0
1721157900000|2024-07-16 19:25:00|29.3|27.1|29.19|26.99|29.48|27.28|29.15|26.95|0
1721158200000|2024-07-16 19:30:00|29.22|27.02|29.08|26.88|29.38|27.18|29.03|26.83|0
1721158500000|2024-07-16 19:35:00|29.06|26.86|29.11|26.91|29.3|27.1|29|26.8|0
1721158800000|2024-07-16 19:40:00|29.09|26.89|29.26|27.06|29.39|27.19|29.06|26.86|0
1721159100000|2024-07-16 19:45:00|29.28|27.08|29.42|27.22|29.49|27.29|29.24|27.04|0
1721159400000|2024-07-16 19:50:00|29.48|27.28|28.8|26.6|29.48|27.28|28.77|26.57|0
1721159700000|2024-07-16 19:55:00|28.78|26.58|28.89|26.69|29.09|26.89|28.66|26.46|0
1721160000000|2024-07-16 20:00:00|28.82|26.62|29.2|27|29.23|27.03|28.82|26.62|0
1721160300000|2024-07-16 20:05:00|29.23|27.03|29|26.8|29.29|27.09|28.98|26.78|0
1721160600000|2024-07-16 20:10:00|29.01|26.81|29.09|26.89|29.12|26.92|29.01|26.81|0
1721160900000|2024-07-16 20:15:00|29.17|26.77|29.17|26.77|29.17|26.77|29.06|26.66|0
1721161200000|2024-07-16 20:20:00|29.15|26.75|29.17|26.77|29.2|26.8|29.15|26.75|0
1721161500000|2024-07-16 20:25:00|29.18|26.78|29.09|26.69|29.18|26.78|29.07|26.67|0
1721161800000|2024-07-16 20:30:00|29.11|26.71|29.11|26.71|29.13|26.73|29.09|26.69|0
1721162100000|2024-07-16 20:35:00|29.1|26.7|29.07|26.67|29.13|26.73|29.07|26.67|0
1721162400000|2024-07-16 20:40:00|29.05|26.65|29.09|26.69|29.11|26.71|29.05|26.65|0
1721162700000|2024-07-16 20:45:00|29.11|26.71|29.07|26.67|29.11|26.71|29.05|26.65|0
1721163000000|2024-07-16 20:50:00|29.05|26.65|29.1|26.7|29.1|26.7|29.05|26.65|0
1721163300000|2024-07-16 20:55:00|29.08|26.68|29.15|26.75|29.15|26.75|29.08|26.68|0
1721163600000|2024-07-16 21:00:00|29.14|26.74|29.17|26.77|29.24|26.84|29.12|26.72|0
1721163900000|2024-07-16 21:05:00|29.15|26.75|29.14|26.74|29.19|26.79|29.14|26.74|0
1721164200000|2024-07-16 21:10:00|29.15|26.75|29.12|26.72|29.15|26.75|29.07|26.67|0
1721164500000|2024-07-16 21:15:00|29.1|26.7|29.1|26.7|29.1|26.7|29.09|26.69|0
1721164800000|2024-07-16 21:20:00|29.11|26.71|29.11|26.71|29.11|26.71|29.1|26.7|0
1721165100000|2024-07-16 21:25:00|29.12|26.72|29.06|26.66|29.12|26.72|29.06|26.66|0
1721165400000|2024-07-16 21:30:00|29.07|26.67|29.05|26.65|29.07|26.67|29.05|26.65|0
1721166000000|2024-07-16 21:40:00|29.06|26.66|29.06|26.66|29.06|26.66|29.06|26.66|0
1721166300000|2024-07-16 21:45:00|29.09|26.69|29.09|26.69|29.09|26.69|29.09|26.69|0
1721166600000|2024-07-16 21:50:00|29.1|26.7|29.08|26.68|29.1|26.7|29.07|26.67|0
1721166900000|2024-07-16 21:55:00|29.07|26.67|29.1|26.7|29.1|26.7|29.06|26.66|0
1721167200000|2024-07-16 22:00:00|29.19|26.79|29.09|26.69|29.23|26.83|29.03|26.63|0
1721167500000|2024-07-16 22:05:00|29.1|26.7|29.1|26.7|29.16|26.76|29.09|26.69|0
1721167800000|2024-07-16 22:10:00|29.12|26.72|29.05|26.65|29.14|26.74|29.05|26.65|0
1721168100000|2024-07-16 22:15:00|29.06|26.66|29.03|26.63|29.07|26.67|29.01|26.61|0
1721168400000|2024-07-16 22:20:00|29.05|26.65|29.06|26.66|29.1|26.7|29.03|26.63|0
1721168700000|2024-07-16 22:25:00|29.04|26.64|29.04|26.64|29.06|26.66|29.03|26.63|0
1721169000000|2024-07-16 22:30:00|29.05|26.65|29.01|26.61|29.06|26.66|28.99|26.59|0
1721169300000|2024-07-16 22:35:00|29.02|26.62|29.04|26.64|29.06|26.66|29.02|26.62|0
1721169600000|2024-07-16 22:40:00|29.05|26.65|29|26.6|29.06|26.66|28.97|26.57|0
1721169900000|2024-07-16 22:45:00|29.02|26.62|29.06|26.66|29.07|26.67|29.02|26.62|0
1721170200000|2024-07-16 22:50:00|29.04|26.64|29.05|26.65|29.06|26.66|29.02|26.62|0
1721170500000|2024-07-16 22:55:00|29.04|26.64|29.04|26.64|29.05|26.65|29.02|26.62|0
1721170800000|2024-07-16 23:00:00|29.03|26.63|29.12|26.72|29.12|26.72|29.03|26.63|0
1721171100000|2024-07-16 23:05:00|29.14|26.74|29.18|26.78|29.2|26.8|29.11|26.71|0
1721171400000|2024-07-16 23:10:00|29.2|26.8|29.21|26.81|29.23|26.83|29.18|26.78|0
1721171700000|2024-07-16 23:15:00|29.22|26.82|29.33|26.93|29.33|26.93|29.19|26.79|0
1721172000000|2024-07-16 23:20:00|29.36|26.96|29.36|26.96|29.39|26.99|29.32|26.92|0
1721172300000|2024-07-16 23:25:00|29.34|26.94|29.28|26.88|29.35|26.95|29.26|26.86|0
1721172600000|2024-07-16 23:30:00|29.3|26.9|29.24|26.84|29.32|26.92|29.24|26.84|0
1721172900000|2024-07-16 23:35:00|29.25|26.85|29.26|26.86|29.3|26.9|29.24|26.84|0
1721173200000|2024-07-16 23:40:00|29.28|26.88|29.26|26.86|29.3|26.9|29.24|26.84|0
1721173500000|2024-07-16 23:45:00|29.28|26.88|29.29|26.89|29.31|26.91|29.26|26.86|0
1721173800000|2024-07-16 23:50:00|29.3|26.9|29.26|26.86|29.3|26.9|29.24|26.84|0
1721174100000|2024-07-16 23:55:00|29.25|26.85|29.29|26.89|29.29|26.89|29.25|26.85|0
1721174400000|2024-07-17 00:00:00|29.27|26.87|29.35|26.95|29.36|26.96|29.27|26.87|0
1721174700000|2024-07-17 00:05:00|29.36|26.96|29.37|26.97|29.4|27|29.35|26.95|0
1721175000000|2024-07-17 00:10:00|29.38|26.98|29.38|26.98|29.4|27|29.36|26.96|0
1721175300000|2024-07-17 00:15:00|29.28|27.08|29.32|27.12|29.33|27.13|29.26|27.06|0
1721175600000|2024-07-17 00:20:00|29.3|27.1|29.33|27.13|29.35|27.15|29.28|27.08|0
1721175900000|2024-07-17 00:25:00|29.32|27.12|29.26|27.06|29.33|27.13|29.24|27.04|0
1721176200000|2024-07-17 00:30:00|29.25|27.05|29.22|27.02|29.26|27.06|29.2|27|0
1721176500000|2024-07-17 00:35:00|29.24|27.04|29.2|27|29.26|27.06|29.19|26.99|0
1721176800000|2024-07-17 00:40:00|29.19|26.99|29.11|26.91|29.2|27|29.09|26.89|0
1721177100000|2024-07-17 00:45:00|29.13|26.93|29.22|27.02|29.25|27.05|29.13|26.93|0
1721177400000|2024-07-17 00:50:00|29.21|27.01|29.23|27.03|29.26|27.06|29.2|27|0
1721177700000|2024-07-17 00:55:00|29.24|27.04|29.25|27.05|29.27|27.07|29.24|27.04|0
1721178000000|2024-07-17 01:00:00|29.27|27.07|30.42|28.22|30.44|28.24|29.27|27.07|0
1721178300000|2024-07-17 01:05:00|30.4|28.2|30.38|28.18|30.4|28.2|30.35|28.15|0
1721178600000|2024-07-17 01:10:00|30.92|28.72|29.05|26.85|30.94|28.74|29.03|26.83|0
1721178900000|2024-07-17 01:15:00|29.03|26.83|29.02|26.82|29.07|26.87|29.01|26.81|0
1721179200000|2024-07-17 01:20:00|29.01|26.81|29.01|26.81|29.05|26.85|28.99|26.79|0
1721179500000|2024-07-17 01:25:00|28.99|26.79|28.99|26.79|29.01|26.81|28.97|26.77|0
1721179800000|2024-07-17 01:30:00|29.01|26.81|29.04|26.84|29.05|26.85|29.01|26.81|0
1721180100000|2024-07-17 01:35:00|29.05|26.85|28.97|26.77|29.06|26.86|28.97|26.77|0
1721180400000|2024-07-17 01:40:00|28.96|26.76|29.02|26.82|29.08|26.88|28.95|26.75|0
1721180700000|2024-07-17 01:45:00|29.04|26.84|29|26.8|29.06|26.86|28.97|26.77|0
1721181000000|2024-07-17 01:50:00|28.99|26.79|29|26.8|29.02|26.82|28.95|26.75|0
1721181300000|2024-07-17 01:55:00|28.99|26.79|29.04|26.84|29.06|26.86|28.99|26.79|0
1721181600000|2024-07-17 02:00:00|29.03|26.83|29.06|26.86|29.07|26.87|29|26.8|0
1721181900000|2024-07-17 02:05:00|29.07|26.87|29|26.8|29.07|26.87|28.98|26.78|0
1721182200000|2024-07-17 02:10:00|28.98|26.78|28.98|26.78|29.02|26.82|28.98|26.78|0
1721182500000|2024-07-17 02:15:00|28.96|26.76|28.94|26.74|29|26.8|28.94|26.74|0
1721182800000|2024-07-17 02:20:00|28.96|26.76|29|26.8|29|26.8|28.94|26.74|0
1721183100000|2024-07-17 02:25:00|29.01|26.81|29.01|26.81|29.03|26.83|29.01|26.81|0
1721183400000|2024-07-17 02:30:00|28.99|26.79|28.96|26.76|28.99|26.79|28.94|26.74|0
1721183700000|2024-07-17 02:35:00|28.98|26.78|28.88|26.68|28.98|26.78|28.88|26.68|0
1721184000000|2024-07-17 02:40:00|28.87|26.67|28.86|26.66|28.87|26.67|28.84|26.64|0
1721184300000|2024-07-17 02:45:00|28.85|26.65|28.84|26.64|28.86|26.66|28.84|26.64|0
1721184600000|2024-07-17 02:50:00|28.86|26.66|28.9|26.7|28.9|26.7|28.86|26.66|0
1721184900000|2024-07-17 02:55:00|28.88|26.68|28.99|26.79|28.99|26.79|28.88|26.68|0
1721185200000|2024-07-17 03:00:00|28.97|26.77|28.99|26.79|28.99|26.79|28.95|26.75|0
1721185500000|2024-07-17 03:05:00|29|26.8|29.02|26.82|29.02|26.82|28.99|26.79|0
1721185800000|2024-07-17 03:10:00|29.04|26.84|29.07|26.87|29.09|26.89|29.03|26.83|0
1721186100000|2024-07-17 03:15:00|29.09|26.89|29.06|26.86|29.09|26.89|29.02|26.82|0
1721186400000|2024-07-17 03:20:00|29.04|26.84|29.09|26.89|29.09|26.89|29.04|26.84|0
1721186700000|2024-07-17 03:25:00|29.07|26.87|28.96|26.76|29.07|26.87|28.96|26.76|0
1721187000000|2024-07-17 03:30:00|28.94|26.74|28.94|26.74|28.96|26.76|28.93|26.73|0
1721187300000|2024-07-17 03:35:00|28.92|26.72|29.01|26.81|29.01|26.81|28.92|26.72|0
1721187600000|2024-07-17 03:40:00|29.02|26.82|29.14|26.94|29.14|26.94|29.01|26.81|0
1721187900000|2024-07-17 03:45:00|29.16|26.96|29.14|26.94|29.27|27.07|29.12|26.92|0
1721188200000|2024-07-17 03:50:00|29.12|26.92|29.14|26.94|29.14|26.94|29.05|26.85|0
1721188500000|2024-07-17 03:55:00|29.12|26.92|29.1|26.9|29.14|26.94|29.1|26.9|0
1721188800000|2024-07-17 04:00:00|29.08|26.88|29.12|26.92|29.14|26.94|29.06|26.86|0
1721189100000|2024-07-17 04:05:00|29.1|26.9|29.13|26.93|29.14|26.94|29.1|26.9|0
1721189400000|2024-07-17 04:10:00|29.15|26.95|29.13|26.93|29.17|26.97|29.13|26.93|0
1721189700000|2024-07-17 04:15:00|29.14|26.94|29.13|26.93|29.15|26.95|29.13|26.93|0
1721190000000|2024-07-17 04:20:00|29.11|26.91|29.13|26.93|29.13|26.93|29.09|26.89|0
1721190300000|2024-07-17 04:25:00|29.11|26.91|29.15|26.95|29.15|26.95|29.11|26.91|0
1721190600000|2024-07-17 04:30:00|29.14|26.94|29.2|27|29.2|27|29.11|26.91|0
1721190900000|2024-07-17 04:35:00|29.18|26.98|29.2|27|29.22|27.02|29.16|26.96|0
1721191200000|2024-07-17 04:40:00|29.19|26.99|29.23|27.03|29.25|27.05|29.18|26.98|0
1721191500000|2024-07-17 04:45:00|29.25|27.05|29.23|27.03|29.25|27.05|29.23|27.03|0
1721191800000|2024-07-17 04:50:00|29.22|27.02|29.29|27.09|29.31|27.11|29.21|27.01|0
1721192100000|2024-07-17 04:55:00|29.27|27.07|29.21|27.01|29.29|27.09|29.21|27.01|0
1721192400000|2024-07-17 05:00:00|29.19|26.99|29.19|26.99|29.21|27.01|29.12|26.92|0
1721192700000|2024-07-17 05:05:00|29.21|27.01|29.28|27.08|29.34|27.14|29.19|26.99|0
1721193000000|2024-07-17 05:10:00|29.3|27.1|29.37|27.17|29.37|27.17|29.3|27.1|0
1721193300000|2024-07-17 05:15:00|29.36|27.16|29.34|27.14|29.36|27.16|29.3|27.1|0
1721193600000|2024-07-17 05:20:00|29.35|27.15|29.33|27.13|29.35|27.15|29.3|27.1|0
1721193900000|2024-07-17 05:25:00|29.35|27.15|29.37|27.17|29.37|27.17|29.32|27.12|0
1721194200000|2024-07-17 05:30:00|29.35|27.15|29.37|27.17|29.39|27.19|29.33|27.13|0
1721194500000|2024-07-17 05:35:00|29.35|27.15|29.28|27.08|29.35|27.15|29.26|27.06|0
1721194800000|2024-07-17 05:40:00|29.26|27.06|29.31|27.11|29.33|27.13|29.26|27.06|0
1721195100000|2024-07-17 05:45:00|29.29|27.09|29.33|27.13|29.35|27.15|29.29|27.09|0
1721195400000|2024-07-17 05:50:00|29.35|27.15|29.38|27.18|29.38|27.18|29.29|27.09|0
1721195700000|2024-07-17 05:55:00|29.4|27.2|29.45|27.25|29.47|27.27|29.36|27.16|0
1721196000000|2024-07-17 06:00:00|29.44|27.24|29.51|27.31|29.53|27.33|29.42|27.22|0
1721196300000|2024-07-17 06:05:00|29.49|27.29|29.69|27.49|29.69|27.49|29.47|27.27|0
1721196600000|2024-07-17 06:10:00|29.67|27.47|29.71|27.51|29.71|27.51|29.64|27.44|0
1721196900000|2024-07-17 06:15:00|29.69|27.49|30.23|28.03|30.29|28.09|29.69|27.49|0
1721197200000|2024-07-17 06:20:00|30.25|28.05|30.69|28.49|30.75|28.55|30.18|27.98|0
1721197500000|2024-07-17 06:25:00|30.67|28.47|30.54|28.34|30.8|28.6|30.54|28.34|0
1721197800000|2024-07-17 06:30:00|30.55|28.35|30.13|27.93|30.69|28.49|30.13|27.93|0
1721198100000|2024-07-17 06:35:00|30.11|27.91|29.97|27.77|30.11|27.91|29.92|27.72|0
1721198400000|2024-07-17 06:40:00|29.98|27.78|29.92|27.72|30.01|27.81|29.86|27.66|0
1721198700000|2024-07-17 06:45:00|29.9|27.7|29.94|27.74|30.01|27.81|29.86|27.66|0
1721199000000|2024-07-17 06:50:00|29.92|27.72|29.93|27.73|29.97|27.77|29.86|27.66|0
1721199300000|2024-07-17 06:55:00|29.92|27.72|29.84|27.64|29.95|27.75|29.8|27.6|0
1721199600000|2024-07-17 07:00:00|29.82|27.62|30.33|28.13|30.33|28.13|29.8|27.6|0
1721199900000|2024-07-17 07:05:00|30.31|28.11|30.21|28.01|30.54|28.34|30.19|27.99|0
1721200200000|2024-07-17 07:10:00|30.23|28.03|30.19|27.99|30.38|28.18|30.15|27.95|0
1721200500000|2024-07-17 07:15:00|30.17|27.97|30.23|28.03|30.31|28.11|30.11|27.91|0
1721200800000|2024-07-17 07:20:00|30.25|28.05|30.26|28.06|30.36|28.16|30.21|28.01|0
1721201100000|2024-07-17 07:25:00|30.25|28.05|30.24|28.04|30.32|28.12|30.17|27.97|0
1721201400000|2024-07-17 07:30:00|30.22|28.02|30.19|27.99|30.3|28.1|30.11|27.91|0
1721201700000|2024-07-17 07:35:00|30.2|28|30.3|28.1|30.33|28.13|30.09|27.89|0
1721202000000|2024-07-17 07:40:00|30.28|28.08|30.32|28.12|30.49|28.29|30.2|28|0
1721202300000|2024-07-17 07:45:00|30.34|28.14|30.53|28.33|30.53|28.33|30.28|28.08|0
1721202600000|2024-07-17 07:50:00|30.54|28.34|30.66|28.46|30.7|28.5|30.47|28.27|0
1721202900000|2024-07-17 07:55:00|30.68|28.48|30.81|28.61|30.94|28.74|30.64|28.44|0
1721203200000|2024-07-17 08:00:00|30.79|28.59|30.69|28.49|31|28.8|30.69|28.49|0
1721203500000|2024-07-17 08:05:00|30.71|28.51|30.87|28.67|31.04|28.84|30.42|28.22|0
1721203800000|2024-07-17 08:10:00|30.89|28.69|31.23|29.03|31.33|29.13|30.85|28.65|0
1721204100000|2024-07-17 08:15:00|31.25|29.05|31.39|29.19|31.84|29.64|31.2|29|0
1721204400000|2024-07-17 08:20:00|31.41|29.21|31.55|29.35|31.55|29.35|31.33|29.13|0
1721204700000|2024-07-17 08:25:00|31.56|29.36|31.45|29.25|31.59|29.39|31.33|29.13|0
1721205000000|2024-07-17 08:30:00|31.41|29.21|31.25|29.05|31.43|29.23|31.23|29.03|0
1721205300000|2024-07-17 08:35:00|31.24|29.04|31.31|29.11|31.39|29.19|31.15|28.95|0
1721205600000|2024-07-17 08:40:00|31.33|29.13|31.43|29.23|31.46|29.26|31.27|29.07|0
1721205900000|2024-07-17 08:45:00|31.42|29.22|31.11|28.91|31.42|29.22|31.11|28.91|0
1721206200000|2024-07-17 08:50:00|31.12|28.92|30.93|28.73|31.12|28.92|30.89|28.69|0
1721206500000|2024-07-17 08:55:00|30.95|28.75|30.93|28.73|31.11|28.91|30.91|28.71|0
1721206800000|2024-07-17 09:00:00|30.95|28.75|31.03|28.83|31.04|28.84|30.91|28.71|0
1721207100000|2024-07-17 09:05:00|31.04|28.84|30.93|28.73|31.08|28.88|30.93|28.73|0
1721207400000|2024-07-17 09:10:00|30.95|28.75|30.93|28.73|30.97|28.77|30.85|28.65|0
1721207700000|2024-07-17 09:15:00|30.95|28.75|30.91|28.71|31|28.8|30.89|28.69|0
1721208000000|2024-07-17 09:20:00|30.89|28.69|30.96|28.76|31.02|28.82|30.85|28.65|0
1721208300000|2024-07-17 09:25:00|30.94|28.74|31.08|28.88|31.08|28.88|30.94|28.74|0
1721208600000|2024-07-17 09:30:00|31.1|28.9|30.9|28.7|31.25|29.05|30.89|28.69|0
1721208900000|2024-07-17 09:35:00|30.92|28.72|30.98|28.78|31.02|28.82|30.9|28.7|0
1721209200000|2024-07-17 09:40:00|31|28.8|30.92|28.72|31.01|28.81|30.9|28.7|0
1721209500000|2024-07-17 09:45:00|30.94|28.74|30.96|28.76|30.98|28.78|30.78|28.58|0
1721209800000|2024-07-17 09:50:00|30.94|28.74|31.03|28.83|31.07|28.87|30.94|28.74|0
1721210100000|2024-07-17 09:55:00|31.04|28.84|30.91|28.71|31.04|28.84|30.88|28.68|0
1721210400000|2024-07-17 10:00:00|30.9|28.7|30.87|28.67|30.95|28.75|30.86|28.66|0
1721210700000|2024-07-17 10:05:00|30.89|28.69|30.89|28.69|30.9|28.7|30.85|28.65|0
1721211000000|2024-07-17 10:10:00|30.87|28.67|30.83|28.63|30.92|28.72|30.83|28.63|0
1721211300000|2024-07-17 10:15:00|30.85|28.65|30.9|28.7|30.95|28.75|30.83|28.63|0
1721211600000|2024-07-17 10:20:00|30.91|28.71|31.02|28.82|31.08|28.88|30.91|28.71|0
1721211900000|2024-07-17 10:25:00|31.04|28.84|30.83|28.63|31.06|28.86|30.77|28.57|0
1721212200000|2024-07-17 10:30:00|30.85|28.65|30.84|28.64|30.99|28.79|30.81|28.61|0
1721212500000|2024-07-17 10:35:00|30.83|28.63|30.87|28.67|30.96|28.76|30.83|28.63|0
1721212800000|2024-07-17 10:40:00|30.85|28.65|30.9|28.7|30.92|28.72|30.73|28.53|0
1721213100000|2024-07-17 10:45:00|30.92|28.72|31.02|28.82|31.02|28.82|30.85|28.65|0
1721213400000|2024-07-17 10:50:00|31.04|28.84|31.03|28.83|31.4|29.2|31|28.8|0
1721213700000|2024-07-17 10:55:00|31.08|28.88|31|28.8|31.15|28.95|30.98|28.78|0
1721214000000|2024-07-17 11:00:00|30.95|28.75|31.22|29.02|31.28|29.08|30.79|28.59|0
1721214300000|2024-07-17 11:05:00|31.2|29|31.51|29.31|31.63|29.43|31.2|29|0
1721214600000|2024-07-17 11:10:00|31.53|29.33|31.62|29.42|31.67|29.47|31.33|29.13|0
1721214900000|2024-07-17 11:15:00|31.63|29.43|31.81|29.61|31.87|29.67|31.06|28.86|0
1721215200000|2024-07-17 11:20:00|31.79|29.59|32.01|29.81|32.01|29.81|31.75|29.55|0
1721215500000|2024-07-17 11:25:00|31.99|29.79|31.84|29.64|32.01|29.81|31.84|29.64|0
1721215800000|2024-07-17 11:30:00|31.88|29.68|32.23|30.03|32.25|30.05|31.84|29.64|0
1721216100000|2024-07-17 11:35:00|32.2|30|31.93|29.73|32.21|30.01|31.85|29.65|0
1721216400000|2024-07-17 11:40:00|31.95|29.75|31.81|29.61|32.11|29.91|31.77|29.57|0
1721216700000|2024-07-17 11:45:00|31.83|29.63|32.56|30.36|32.7|30.5|31.79|29.59|0
1721217000000|2024-07-17 11:50:00|32.58|30.38|32.43|30.23|32.58|30.38|32.36|30.16|0
1721217300000|2024-07-17 11:55:00|32.41|30.21|32.39|30.19|32.43|30.23|32.29|30.09|0
1721217600000|2024-07-17 12:00:00|32.43|30.23|32.41|30.21|32.51|30.31|32.31|30.11|0
1721217900000|2024-07-17 12:05:00|32.45|30.25|32.55|30.35|32.63|30.43|32.45|30.25|0
1721218200000|2024-07-17 12:10:00|32.53|30.33|32.25|30.05|32.57|30.37|32.21|30.01|0
1721218500000|2024-07-17 12:15:00|32.26|30.06|32.2|30|32.29|30.09|32.07|29.87|0
1721218800000|2024-07-17 12:20:00|32.22|30.02|32.22|30.02|32.34|30.14|32.18|29.98|0
1721219100000|2024-07-17 12:25:00|32.2|30|32.28|30.08|32.28|30.08|32.16|29.96|0
1721219400000|2024-07-17 12:30:00|32.3|30.1|32.2|30|32.38|30.18|32.2|30|0
1721219700000|2024-07-17 12:35:00|32.18|29.98|32.52|30.32|32.66|30.46|32.18|29.98|0
1721220000000|2024-07-17 12:40:00|32.54|30.34|32.58|30.38|32.74|30.54|32.48|30.28|0
1721220300000|2024-07-17 12:45:00|32.56|30.36|32.7|30.5|32.7|30.5|32.38|30.18|0
1721220600000|2024-07-17 12:50:00|32.74|30.54|32.66|30.46|32.76|30.56|32.34|30.14|0
1721220900000|2024-07-17 12:55:00|32.64|30.44|32.76|30.56|32.88|30.68|32.56|30.36|0
1721221200000|2024-07-17 13:00:00|32.8|30.6|32.4|30.2|32.83|30.63|32.4|30.2|0
1721221500000|2024-07-17 13:05:00|32.42|30.22|32.31|30.11|32.42|30.22|32.23|30.03|0
1721221800000|2024-07-17 13:10:00|32.29|30.09|32.46|30.26|32.54|30.34|32.28|30.08|0
1721222100000|2024-07-17 13:15:00|32.43|30.23|32.64|30.44|32.72|30.52|32.43|30.23|0
1721222400000|2024-07-17 13:20:00|32.66|30.46|32.59|30.39|32.68|30.48|32.48|30.28|0
1721222700000|2024-07-17 13:25:00|32.64|30.44|32.8|30.6|32.88|30.68|32.57|30.37|0
1721223000000|2024-07-17 13:30:00|32.72|30.52|31.97|29.77|32.72|30.52|31.91|29.71|0
1721223300000|2024-07-17 13:35:00|31.99|29.79|32.58|30.38|32.59|30.39|31.65|29.45|0
1721223600000|2024-07-17 13:40:00|32.62|30.42|32.26|30.06|32.62|30.42|31.88|29.68|0
1721223900000|2024-07-17 13:45:00|32.22|30.02|31.98|29.78|32.34|30.14|31.74|29.54|0
1721224200000|2024-07-17 13:50:00|32|29.8|31.52|29.32|32.02|29.82|31.39|29.19|0
1721224500000|2024-07-17 13:55:00|31.46|29.26|31.9|29.7|31.9|29.7|31.4|29.2|0
1721224800000|2024-07-17 14:00:00|31.88|29.68|32.5|30.3|32.56|30.36|31.88|29.68|0
1721225100000|2024-07-17 14:05:00|32.48|30.28|33.26|31.06|33.28|31.08|31.9|29.7|0
1721225400000|2024-07-17 14:10:00|33.24|31.04|32.65|30.45|33.37|31.17|32.55|30.35|0
1721225700000|2024-07-17 14:15:00|32.7|30.5|32.26|30.06|32.79|30.59|32.24|30.04|0
1721226000000|2024-07-17 14:20:00|32.3|30.1|32.52|30.32|32.64|30.44|32.29|30.09|0
1721226300000|2024-07-17 14:25:00|32.6|30.4|32.74|30.54|32.87|30.67|32.5|30.3|0
1721226600000|2024-07-17 14:30:00|32.76|30.56|32.6|30.4|32.95|30.75|32.45|30.25|0
1721226900000|2024-07-17 14:35:00|32.64|30.44|32.94|30.74|33.07|30.87|32.49|30.29|0
1721227200000|2024-07-17 14:40:00|32.92|30.72|32.66|30.46|32.96|30.76|32.55|30.35|0
1721227500000|2024-07-17 14:45:00|32.7|30.5|33.09|30.89|33.11|30.91|32.47|30.27|0
1721227800000|2024-07-17 14:50:00|33.06|30.86|33.13|30.93|33.17|30.97|33|30.8|0
1721228100000|2024-07-17 14:55:00|33.1|30.9|33.72|31.52|34.83|32.63|32.88|30.68|0
1721228400000|2024-07-17 15:00:00|33.7|31.5|33.89|31.69|33.95|31.75|33.6|31.4|0
1721228700000|2024-07-17 15:05:00|33.87|31.67|33.41|31.21|33.97|31.77|33.41|31.21|0
1721229000000|2024-07-17 15:10:00|33.45|31.25|33.74|31.54|33.87|31.67|33.41|31.21|0
1721229300000|2024-07-17 15:15:00|33.72|31.52|33.51|31.31|33.87|31.67|33.45|31.25|0
1721229600000|2024-07-17 15:20:00|33.55|31.35|33.68|31.48|33.69|31.49|33.3|31.1|0
1721229900000|2024-07-17 15:25:00|33.7|31.5|33.43|31.23|34.07|31.87|33.43|31.23|0
1721230200000|2024-07-17 15:30:00|33.45|31.25|33.51|31.31|33.76|31.56|33.36|31.16|0
1721230500000|2024-07-17 15:35:00|33.53|31.33|33.51|31.31|33.71|31.51|33.44|31.24|0
1721230800000|2024-07-17 15:40:00|33.48|31.28|33.69|31.49|33.94|31.74|33.44|31.24|0
1721231100000|2024-07-17 15:45:00|33.67|31.47|33.84|31.64|33.88|31.68|33.65|31.45|0
1721231400000|2024-07-17 15:50:00|33.82|31.62|34.37|32.17|34.61|32.41|33.8|31.6|0
1721231700000|2024-07-17 15:55:00|34.35|32.15|34.15|31.95|34.39|32.19|34.12|31.92|0
1721232000000|2024-07-17 16:00:00|34.16|31.96|34.33|32.13|34.45|32.25|34.05|31.85|0
1721232300000|2024-07-17 16:05:00|34.35|32.15|34.56|32.36|34.6|32.4|34.28|32.08|0
1721232600000|2024-07-17 16:10:00|34.58|32.38|35.23|33.03|35.27|33.07|34.56|32.36|0
1721232900000|2024-07-17 16:15:00|35.2|33|35.16|32.96|35.4|33.2|35.05|32.85|0
1721233200000|2024-07-17 16:20:00|35.12|32.92|35.23|33.03|35.27|33.07|34.99|32.79|0
1721233500000|2024-07-17 16:25:00|35.18|32.98|35.4|33.2|35.44|33.24|35.14|32.94|0
1721233800000|2024-07-17 16:30:00|35.42|33.22|35.4|33.2|35.46|33.26|35.18|32.98|0
1721234100000|2024-07-17 16:35:00|35.37|33.17|35.44|33.24|35.61|33.41|35.27|33.07|0
1721234400000|2024-07-17 16:40:00|35.42|33.22|35.64|33.44|35.66|33.46|35.42|33.22|0
1721234700000|2024-07-17 16:45:00|35.6|33.4|35.51|33.31|35.71|33.51|35.51|33.31|0
1721235000000|2024-07-17 16:50:00|35.57|33.37|35.23|33.03|35.62|33.42|35.18|32.98|0
1721235300000|2024-07-17 16:55:00|35.2|33|34.92|32.72|35.31|33.11|34.88|32.68|0
1721235600000|2024-07-17 17:00:00|34.95|32.75|35.22|33.02|35.29|33.09|34.91|32.71|0
1721235900000|2024-07-17 17:05:00|35.18|32.98|35.81|33.61|35.81|33.61|35.16|32.96|0
1721236200000|2024-07-17 17:10:00|35.72|33.52|35.87|33.67|35.92|33.72|35.61|33.41|0
1721236500000|2024-07-17 17:15:00|35.9|33.7|35.57|33.37|36.05|33.85|35.41|33.21|0
1721236800000|2024-07-17 17:20:00|35.61|33.41|35.72|33.52|35.74|33.54|35.46|33.26|0
1721237100000|2024-07-17 17:25:00|35.74|33.54|35.37|33.17|35.74|33.54|35.04|32.84|0
1721237400000|2024-07-17 17:30:00|35.38|33.18|35.06|32.86|35.43|33.23|34.93|32.73|0
1721237700000|2024-07-17 17:35:00|35.03|32.83|35.26|33.06|35.63|33.43|34.93|32.73|0
1721238000000|2024-07-17 17:40:00|35.24|33.04|35.3|33.1|35.41|33.21|35.16|32.96|0
1721238300000|2024-07-17 17:45:00|35.34|33.14|35.23|33.03|35.36|33.16|35.04|32.84|0
1721238600000|2024-07-17 17:50:00|35.21|33.01|35.28|33.08|35.3|33.1|34.92|32.72|0
1721238900000|2024-07-17 17:55:00|35.26|33.06|35.13|32.93|35.26|33.06|35.02|32.82|0
1721239200000|2024-07-17 18:00:00|35.15|32.95|35.37|33.17|35.48|33.28|35.13|32.93|0
1721239500000|2024-07-17 18:05:00|35.38|33.18|35.06|32.86|35.52|33.32|34.98|32.78|0
1721239800000|2024-07-17 18:10:00|35.08|32.88|35.06|32.86|35.13|32.93|34.8|32.6|0
1721240100000|2024-07-17 18:15:00|35.08|32.88|34.65|32.45|35.08|32.88|34.63|32.43|0
1721240400000|2024-07-17 18:20:00|34.64|32.44|34.65|32.45|34.73|32.53|34.44|32.24|0
1721240700000|2024-07-17 18:25:00|34.62|32.42|34.5|32.3|34.78|32.58|34.42|32.22|0
1721241000000|2024-07-17 18:30:00|34.52|32.32|34.45|32.25|34.59|32.39|34.14|31.94|0
1721241300000|2024-07-17 18:35:00|34.5|32.3|34.6|32.4|34.64|32.44|34.26|32.06|0
1721241600000|2024-07-17 18:40:00|34.58|32.38|34.6|32.4|34.66|32.46|34.42|32.22|0
1721241900000|2024-07-17 18:45:00|34.64|32.44|34.81|32.61|34.88|32.68|34.45|32.25|0
1721242200000|2024-07-17 18:50:00|34.83|32.63|35.05|32.85|35.07|32.87|34.66|32.46|0
1721242500000|2024-07-17 18:55:00|34.98|32.78|34.9|32.7|35.05|32.85|34.81|32.61|0
1721242800000|2024-07-17 19:00:00|34.83|32.63|35.04|32.84|35.09|32.89|34.68|32.48|0
1721243100000|2024-07-17 19:05:00|35.02|32.82|35|32.8|35.26|33.06|34.83|32.63|0
1721243400000|2024-07-17 19:10:00|35.02|32.82|34.78|32.58|35.02|32.82|34.44|32.24|0
1721243700000|2024-07-17 19:15:00|34.74|32.54|34.78|32.58|34.93|32.73|34.59|32.39|0
1721244000000|2024-07-17 19:20:00|34.76|32.56|34.29|32.09|34.8|32.6|34.25|32.05|0
1721244300000|2024-07-17 19:25:00|34.36|32.16|34.35|32.15|34.52|32.32|34.25|32.05|0
1721244600000|2024-07-17 19:30:00|34.38|32.18|34.52|32.32|34.59|32.39|34.16|31.96|0
1721244900000|2024-07-17 19:35:00|34.56|32.36|34.91|32.71|34.93|32.73|34.5|32.3|0
1721245200000|2024-07-17 19:40:00|34.82|32.62|34.99|32.79|35.12|32.92|34.78|32.58|0
1721245500000|2024-07-17 19:45:00|35.03|32.83|34.86|32.66|35.16|32.96|34.82|32.62|0
1721245800000|2024-07-17 19:50:00|34.8|32.6|35.01|32.81|35.05|32.85|34.48|32.28|0
1721246100000|2024-07-17 19:55:00|35.12|32.92|35.27|33.07|35.27|33.07|34.88|32.68|0
1721246400000|2024-07-17 20:00:00|35.29|33.09|35.37|33.17|35.77|33.57|35.29|33.09|0
1721246700000|2024-07-17 20:05:00|35.42|33.22|34.85|32.65|35.42|33.22|34.74|32.54|0
1721247000000|2024-07-17 20:10:00|34.87|32.67|34.57|32.37|34.89|32.69|34.54|32.34|0
1721247300000|2024-07-17 20:15:00|34.67|32.27|34.75|32.35|34.76|32.36|34.63|32.23|0
1721247600000|2024-07-17 20:20:00|34.71|32.31|34.54|32.14|34.71|32.31|34.54|32.14|0
1721247900000|2024-07-17 20:25:00|34.52|32.12|34.49|32.09|34.58|32.18|34.49|32.09|0
1721248200000|2024-07-17 20:30:00|34.47|32.07|34.45|32.05|34.49|32.09|34.43|32.03|0
1721248500000|2024-07-17 20:35:00|34.47|32.07|34.43|32.03|34.49|32.09|34.36|31.96|0
1721248800000|2024-07-17 20:40:00|34.44|32.04|34.47|32.07|34.51|32.11|34.43|32.03|0
1721249100000|2024-07-17 20:45:00|34.49|32.09|34.42|32.02|34.51|32.11|34.4|32|0
1721249400000|2024-07-17 20:50:00|34.45|32.05|34.47|32.07|34.47|32.07|34.44|32.04|0
1721249700000|2024-07-17 20:55:00|34.46|32.06|34.28|31.88|34.47|32.07|34.26|31.86|0
1721250000000|2024-07-17 21:00:00|34.29|31.89|34.32|31.92|34.32|31.92|34.29|31.89|0
1721250300000|2024-07-17 21:05:00|34.31|31.91|34.31|31.91|34.32|31.92|34.31|31.91|0
1721250600000|2024-07-17 21:10:00|34.3|31.9|34.32|31.92|34.32|31.92|34.3|31.9|0
1721250900000|2024-07-17 21:15:00|34.31|31.91|34.33|31.93|34.33|31.93|34.31|31.91|0
1721251200000|2024-07-17 21:20:00|34.34|31.94|34.37|31.97|34.41|32.01|34.33|31.93|0
1721251500000|2024-07-17 21:25:00|34.36|31.96|34.37|31.97|34.38|31.98|34.35|31.95|0
1721251800000|2024-07-17 21:30:00|34.38|31.98|34.39|31.99|34.43|32.03|34.38|31.98|0
1721252100000|2024-07-17 21:35:00|34.37|31.97|34.38|31.98|34.39|31.99|34.37|31.97|0
1721252400000|2024-07-17 21:40:00|34.37|31.97|34.35|31.95|34.37|31.97|34.34|31.94|0
1721252700000|2024-07-17 21:45:00|34.36|31.96|34.35|31.95|34.36|31.96|34.34|31.94|0
1721253000000|2024-07-17 21:50:00|34.34|31.94|34.34|31.94|34.36|31.96|34.33|31.93|0
1721253300000|2024-07-17 21:55:00|34.32|31.92|34.32|31.92|34.32|31.92|34.3|31.9|0
1721253600000|2024-07-17 22:00:00|34.2|31.8|33.85|31.45|34.21|31.81|33.73|31.33|0
1721253900000|2024-07-17 22:05:00|33.86|31.46|34.02|31.62|34.05|31.65|33.83|31.43|0
1721254200000|2024-07-17 22:10:00|34.04|31.64|33.94|31.54|34.04|31.64|33.89|31.49|0
1721254500000|2024-07-17 22:15:00|33.93|31.53|33.83|31.43|33.94|31.54|33.81|31.41|0
1721254800000|2024-07-17 22:20:00|33.81|31.41|33.81|31.41|33.83|31.43|33.75|31.35|0
1721255100000|2024-07-17 22:25:00|33.83|31.43|33.83|31.43|33.87|31.47|33.81|31.41|0
1721255400000|2024-07-17 22:30:00|33.82|31.42|33.83|31.43|33.85|31.45|33.76|31.36|0
1721255700000|2024-07-17 22:35:00|33.81|31.41|33.91|31.51|34.03|31.63|33.78|31.38|0
1721256000000|2024-07-17 22:40:00|33.92|31.52|33.87|31.47|33.92|31.52|33.84|31.44|0
1721256300000|2024-07-17 22:45:00|33.84|31.44|33.86|31.46|33.89|31.49|33.82|31.42|0
1721256600000|2024-07-17 22:50:00|33.85|31.45|33.86|31.46|33.86|31.46|33.8|31.4|0
1721256900000|2024-07-17 22:55:00|33.84|31.44|33.69|31.29|33.84|31.44|33.65|31.25|0
1721257200000|2024-07-17 23:00:00|33.7|31.3|33.78|31.38|33.78|31.38|33.69|31.29|0
1721257500000|2024-07-17 23:05:00|33.77|31.37|33.77|31.37|33.82|31.42|33.73|31.33|0
1721257800000|2024-07-17 23:10:00|33.75|31.35|33.79|31.39|33.79|31.39|33.75|31.35|0
1721258100000|2024-07-17 23:15:00|33.77|31.37|33.81|31.41|33.81|31.41|33.77|31.37|0
1721258400000|2024-07-17 23:20:00|33.83|31.43|33.79|31.39|33.83|31.43|33.77|31.37|0
1721258700000|2024-07-17 23:25:00|33.77|31.37|33.77|31.37|33.81|31.41|33.77|31.37|0
1721259000000|2024-07-17 23:30:00|33.79|31.39|33.68|31.28|33.79|31.39|33.68|31.28|0
1721259300000|2024-07-17 23:35:00|33.7|31.3|33.7|31.3|33.75|31.35|33.68|31.28|0
1721259600000|2024-07-17 23:40:00|33.72|31.32|33.7|31.3|33.72|31.32|33.7|31.3|0
1721259900000|2024-07-17 23:45:00|33.72|31.32|33.76|31.36|33.81|31.41|33.72|31.32|0
1721260200000|2024-07-17 23:50:00|33.74|31.34|33.78|31.38|33.81|31.41|33.74|31.34|0
1721260500000|2024-07-17 23:55:00|33.76|31.36|33.74|31.34|33.76|31.36|33.68|31.28|0
1721260800000|2024-07-18 00:00:00|33.76|31.36|33.59|31.19|33.76|31.36|33.57|31.17|0
1721261100000|2024-07-18 00:05:00|33.61|31.21|33.59|31.19|33.65|31.25|33.55|31.15|0
1721261400000|2024-07-18 00:10:00|33.6|31.2|33.57|31.17|33.63|31.23|33.55|31.15|0
1721261700000|2024-07-18 00:15:00|33.45|31.25|33.53|31.33|33.55|31.35|33.45|31.25|0
1721262000000|2024-07-18 00:20:00|33.55|31.35|33.51|31.31|33.55|31.35|33.51|31.31|0
1721262300000|2024-07-18 00:25:00|33.49|31.29|33.4|31.2|33.53|31.33|33.34|31.14|0
1721262600000|2024-07-18 00:30:00|33.38|31.18|33.33|31.13|33.38|31.18|33.3|31.1|0
1721262900000|2024-07-18 00:35:00|33.32|31.12|33.36|31.16|33.44|31.24|33.32|31.12|0
1721263200000|2024-07-18 00:40:00|33.34|31.14|33.27|31.07|33.35|31.15|33.27|31.07|0
1721263500000|2024-07-18 00:45:00|33.25|31.05|33.38|31.18|33.38|31.18|33.25|31.05|0
1721263800000|2024-07-18 00:50:00|33.36|31.16|33.42|31.22|33.42|31.22|33.31|31.11|0
1721264100000|2024-07-18 00:55:00|33.44|31.24|33.42|31.22|33.44|31.24|33.39|31.19|0
1721264400000|2024-07-18 01:00:00|33.39|31.19|33.54|31.34|33.54|31.34|33.39|31.19|0
1721264700000|2024-07-18 01:05:00|33.52|31.32|33.23|31.03|33.52|31.32|33.21|31.01|0
1721265000000|2024-07-18 01:10:00|33.21|31.01|33.43|31.23|33.45|31.25|33.21|31.01|0
1721265300000|2024-07-18 01:15:00|33.41|31.21|33.39|31.19|33.43|31.23|33.31|31.11|0
1721265600000|2024-07-18 01:20:00|33.37|31.17|33.37|31.17|33.39|31.19|33.34|31.14|0
1721265900000|2024-07-18 01:25:00|33.36|31.16|33.3|31.1|33.39|31.19|33.29|31.09|0
1721266200000|2024-07-18 01:30:00|33.28|31.08|33.32|31.12|33.34|31.14|33.28|31.08|0
1721266500000|2024-07-18 01:35:00|33.33|31.13|33.32|31.12|33.36|31.16|33.28|31.08|0
1721266800000|2024-07-18 01:40:00|33.33|31.13|33.36|31.16|33.38|31.18|33.32|31.12|0
1721267100000|2024-07-18 01:45:00|33.34|31.14|33.32|31.12|33.34|31.14|33.3|31.1|0
1721267400000|2024-07-18 01:50:00|33.3|31.1|33.31|31.11|33.36|31.16|33.3|31.1|0
1721267700000|2024-07-18 01:55:00|33.32|31.12|33.23|31.03|33.32|31.12|33.23|31.03|0
1721268000000|2024-07-18 02:00:00|33.21|31.01|33.24|31.04|33.27|31.07|33.21|31.01|0
1721268300000|2024-07-18 02:05:00|33.23|31.03|33.25|31.05|33.27|31.07|33.21|31.01|0
1721268600000|2024-07-18 02:10:00|33.24|31.04|33.33|31.13|33.33|31.13|33.23|31.03|0
1721268900000|2024-07-18 02:15:00|33.35|31.15|33.38|31.18|33.38|31.18|33.33|31.13|0
1721269200000|2024-07-18 02:20:00|33.39|31.19|33.41|31.21|33.43|31.23|33.31|31.11|0
1721269500000|2024-07-18 02:25:00|33.39|31.19|33.39|31.19|33.43|31.23|33.37|31.17|0
1721269800000|2024-07-18 02:30:00|33.37|31.17|33.39|31.19|33.45|31.25|33.37|31.17|0
1721270100000|2024-07-18 02:35:00|33.41|31.21|33.37|31.17|33.45|31.25|33.35|31.15|0
1721270400000|2024-07-18 02:40:00|33.39|31.19|33.37|31.17|33.39|31.19|33.37|31.17|0
1721270700000|2024-07-18 02:45:00|33.39|31.19|33.26|31.06|33.39|31.19|33.26|31.06|0
1721271000000|2024-07-18 02:50:00|33.27|31.07|33.24|31.04|33.32|31.12|33.24|31.04|0
1721271300000|2024-07-18 02:55:00|33.22|31.02|33.3|31.1|33.3|31.1|33.22|31.02|0
1721271600000|2024-07-18 03:00:00|33.28|31.08|33.3|31.1|33.32|31.12|33.26|31.06|0
1721271900000|2024-07-18 03:05:00|33.28|31.08|33.36|31.16|33.36|31.16|33.27|31.07|0
1721272200000|2024-07-18 03:10:00|33.37|31.17|33.32|31.12|33.37|31.17|33.3|31.1|0
1721272500000|2024-07-18 03:15:00|33.33|31.13|33.46|31.26|33.46|31.26|33.32|31.12|0
1721272800000|2024-07-18 03:20:00|33.5|31.3|33.4|31.2|33.5|31.3|33.4|31.2|0
1721273100000|2024-07-18 03:25:00|33.39|31.19|33.43|31.23|33.44|31.24|33.39|31.19|0
1721273400000|2024-07-18 03:30:00|33.42|31.22|33.74|31.54|33.79|31.59|33.42|31.22|0
1721273700000|2024-07-18 03:35:00|33.73|31.53|33.7|31.5|33.75|31.55|33.64|31.44|0
1721274000000|2024-07-18 03:40:00|33.68|31.48|33.56|31.36|33.68|31.48|33.56|31.36|0
1721274300000|2024-07-18 03:45:00|33.58|31.38|33.39|31.19|33.58|31.38|33.39|31.19|0
1721274600000|2024-07-18 03:50:00|33.37|31.17|33.48|31.28|33.49|31.29|33.37|31.17|0
1721274900000|2024-07-18 03:55:00|33.47|31.27|33.47|31.27|33.51|31.31|33.45|31.25|0
1721275200000|2024-07-18 04:00:00|33.45|31.25|33.45|31.25|33.45|31.25|33.39|31.19|0
1721275500000|2024-07-18 04:05:00|33.44|31.24|33.49|31.29|33.49|31.29|33.41|31.21|0
1721275800000|2024-07-18 04:10:00|33.47|31.27|33.47|31.27|33.49|31.29|33.42|31.22|0
1721276100000|2024-07-18 04:15:00|33.49|31.29|33.67|31.47|33.69|31.49|33.47|31.27|0
1721276400000|2024-07-18 04:20:00|33.65|31.45|33.63|31.43|33.67|31.47|33.59|31.39|0
1721276700000|2024-07-18 04:25:00|33.61|31.41|33.61|31.41|33.61|31.41|33.57|31.37|0
1721277000000|2024-07-18 04:30:00|33.63|31.43|33.63|31.43|33.66|31.46|33.61|31.41|0
1721277300000|2024-07-18 04:35:00|33.61|31.41|33.6|31.4|33.63|31.43|33.56|31.36|0
1721277600000|2024-07-18 04:40:00|33.63|31.43|33.93|31.73|33.95|31.75|33.6|31.4|0
1721277900000|2024-07-18 04:45:00|33.95|31.75|33.97|31.77|33.97|31.77|33.91|31.71|0
1721278200000|2024-07-18 04:50:00|33.99|31.79|33.93|31.73|33.99|31.79|33.89|31.69|0
1721278500000|2024-07-18 04:55:00|33.91|31.71|33.82|31.62|33.91|31.71|33.82|31.62|0
1721278800000|2024-07-18 05:00:00|33.84|31.64|33.91|31.71|33.91|31.71|33.82|31.62|0
1721279100000|2024-07-18 05:05:00|33.89|31.69|33.86|31.66|33.89|31.69|33.81|31.61|0
1721279400000|2024-07-18 05:10:00|33.88|31.68|33.88|31.68|33.9|31.7|33.84|31.64|0
1721279700000|2024-07-18 05:15:00|33.86|31.66|33.84|31.64|33.88|31.68|33.84|31.64|0
1721280000000|2024-07-18 05:20:00|33.82|31.62|33.86|31.66|33.88|31.68|33.82|31.62|0
1721280300000|2024-07-18 05:25:00|33.88|31.68|33.9|31.7|33.92|31.72|33.86|31.66|0
1721280600000|2024-07-18 05:30:00|33.89|31.69|33.79|31.59|33.9|31.7|33.71|31.51|0
1721280900000|2024-07-18 05:35:00|33.77|31.57|33.88|31.68|33.88|31.68|33.69|31.49|0
1721281200000|2024-07-18 05:40:00|33.85|31.65|33.77|31.57|33.85|31.65|33.77|31.57|0
1721281500000|2024-07-18 05:45:00|33.75|31.55|33.77|31.57|33.79|31.59|33.71|31.51|0
1721281800000|2024-07-18 05:50:00|33.75|31.55|33.72|31.52|33.77|31.57|33.68|31.48|0
1721282100000|2024-07-18 05:55:00|33.74|31.54|33.7|31.5|33.75|31.55|33.66|31.46|0
1721282400000|2024-07-18 06:00:00|33.68|31.48|33.85|31.65|33.87|31.67|33.6|31.4|0
1721282700000|2024-07-18 06:05:00|33.87|31.67|33.72|31.52|33.97|31.77|33.7|31.5|0
1721283000000|2024-07-18 06:10:00|33.74|31.54|33.53|31.33|33.76|31.56|33.47|31.27|0
1721283300000|2024-07-18 06:15:00|33.57|31.37|33.18|30.98|33.57|31.37|33.17|30.97|0
1721283600000|2024-07-18 06:20:00|33.2|31|33.2|31|33.3|31.1|33.17|30.97|0
1721283900000|2024-07-18 06:25:00|33.22|31.02|33.22|31.02|33.3|31.1|33.2|31|0
1721284200000|2024-07-18 06:30:00|33.2|31|33.09|30.89|33.22|31.02|33.07|30.87|0
1721284500000|2024-07-18 06:35:00|33.11|30.91|32.91|30.71|33.11|30.91|32.91|30.71|0
1721284800000|2024-07-18 06:40:00|32.9|30.7|32.76|30.56|32.91|30.71|32.74|30.54|0
1721285100000|2024-07-18 06:45:00|32.78|30.58|32.73|30.53|32.8|30.6|32.72|30.52|0
1721285400000|2024-07-18 06:50:00|32.74|30.54|32.81|30.61|32.86|30.66|32.62|30.42|0
1721285700000|2024-07-18 06:55:00|32.82|30.62|32.8|30.6|32.82|30.62|32.74|30.54|0
1721286000000|2024-07-18 07:00:00|32.82|30.62|32.98|30.78|33.02|30.82|32.78|30.58|0
1721286300000|2024-07-18 07:05:00|33|30.8|33.12|30.92|33.25|31.05|32.98|30.78|0
1721286600000|2024-07-18 07:10:00|33.1|30.9|33.27|31.07|33.29|31.09|33.1|30.9|0
1721286900000|2024-07-18 07:15:00|33.29|31.09|33.88|31.68|33.88|31.68|33.29|31.09|0
1721287200000|2024-07-18 07:20:00|33.86|31.66|33.65|31.45|33.86|31.66|33.37|31.17|0
1721287500000|2024-07-18 07:25:00|33.7|31.5|34.14|31.94|34.23|32.03|33.67|31.47|0
1721287800000|2024-07-18 07:30:00|34.2|32|34.05|31.85|34.61|32.41|34.01|31.81|0
1721288100000|2024-07-18 07:35:00|34.1|31.9|34.33|32.13|34.42|32.22|34.01|31.81|0
1721288400000|2024-07-18 07:40:00|34.31|32.11|33.92|31.72|34.31|32.11|33.86|31.66|0
1721288700000|2024-07-18 07:45:00|33.9|31.7|34.05|31.85|34.09|31.89|33.9|31.7|0
1721289000000|2024-07-18 07:50:00|34.07|31.87|33.86|31.66|34.07|31.87|33.81|31.61|0
1721289300000|2024-07-18 07:55:00|33.88|31.68|33.8|31.6|33.96|31.76|33.8|31.6|0
1721289600000|2024-07-18 08:00:00|33.81|31.61|33.9|31.7|33.94|31.74|33.72|31.52|0
1721289900000|2024-07-18 08:05:00|33.92|31.72|34|31.8|34.12|31.92|33.81|31.61|0
1721290200000|2024-07-18 08:10:00|33.98|31.78|33.93|31.73|34|31.8|33.85|31.65|0
1721290500000|2024-07-18 08:15:00|33.94|31.74|33.87|31.67|34.13|31.93|33.81|31.61|0
1721290800000|2024-07-18 08:20:00|33.85|31.65|33.84|31.64|33.96|31.76|33.71|31.51|0
1721291100000|2024-07-18 08:25:00|33.85|31.65|33.81|31.61|33.91|31.71|33.79|31.59|0
1721291400000|2024-07-18 08:30:00|33.79|31.59|33.39|31.19|33.93|31.73|33.31|31.11|0
1721291700000|2024-07-18 08:35:00|33.41|31.21|33.43|31.23|33.47|31.27|33.34|31.14|0
1721292000000|2024-07-18 08:40:00|33.39|31.19|33.39|31.19|33.45|31.25|33.3|31.1|0
1721292300000|2024-07-18 08:45:00|33.38|31.18|33.34|31.14|33.47|31.27|33.3|31.1|0
1721292600000|2024-07-18 08:50:00|33.37|31.17|33.36|31.16|33.41|31.21|33.26|31.06|0
1721292900000|2024-07-18 08:55:00|33.34|31.14|33.22|31.02|33.36|31.16|33.22|31.02|0
1721293200000|2024-07-18 09:00:00|33.24|31.04|33.42|31.22|33.42|31.22|33.2|31|0
1721293500000|2024-07-18 09:05:00|33.4|31.2|33.34|31.14|33.44|31.24|33.28|31.08|0
1721293800000|2024-07-18 09:10:00|33.32|31.12|33.21|31.01|33.32|31.12|33.21|31.01|0
1721294100000|2024-07-18 09:15:00|33.22|31.02|33.27|31.07|33.3|31.1|33.18|30.98|0
1721294400000|2024-07-18 09:20:00|33.3|31.1|33.31|31.11|33.34|31.14|33.18|30.98|0
1721294700000|2024-07-18 09:25:00|33.29|31.09|33.5|31.3|33.5|31.3|33.27|31.07|0
1721295000000|2024-07-18 09:30:00|33.52|31.32|33.77|31.57|33.85|31.65|33.45|31.25|0
1721295300000|2024-07-18 09:35:00|33.79|31.59|33.87|31.67|34|31.8|33.75|31.55|0
1721295600000|2024-07-18 09:40:00|33.85|31.65|34.15|31.95|34.18|31.98|33.85|31.65|0
1721295900000|2024-07-18 09:45:00|34.12|31.92|34.14|31.94|34.14|31.94|33.95|31.75|0
1721296200000|2024-07-18 09:50:00|34.12|31.92|33.89|31.69|34.12|31.92|33.89|31.69|0
1721296500000|2024-07-18 09:55:00|33.93|31.73|33.73|31.53|34.08|31.88|33.73|31.53|0
1721296800000|2024-07-18 10:00:00|33.68|31.48|34.66|32.46|34.75|32.55|33.68|31.48|0
1721297100000|2024-07-18 10:05:00|34.64|32.44|34.79|32.59|34.79|32.59|34.62|32.42|0
1721297400000|2024-07-18 10:10:00|34.81|32.61|34.81|32.61|34.96|32.76|34.68|32.48|0
1721297700000|2024-07-18 10:15:00|34.79|32.59|34.62|32.42|34.83|32.63|34.5|32.3|0
1721298000000|2024-07-18 10:20:00|34.65|32.45|34.55|32.35|34.7|32.5|34.53|32.33|0
1721298300000|2024-07-18 10:25:00|34.57|32.37|34.81|32.61|34.81|32.61|34.55|32.35|0
1721298600000|2024-07-18 10:30:00|34.8|32.6|34.53|32.33|34.85|32.65|34.53|32.33|0
1721298900000|2024-07-18 10:35:00|34.55|32.35|34.44|32.24|34.55|32.35|34.38|32.18|0
1721299200000|2024-07-18 10:40:00|34.46|32.26|34.29|32.09|34.46|32.26|34.29|32.09|0
1721299500000|2024-07-18 10:45:00|34.31|32.11|34.37|32.17|34.48|32.28|34.29|32.09|0
1721299800000|2024-07-18 10:50:00|34.36|32.16|34.24|32.04|34.5|32.3|34.22|32.02|0
1721300100000|2024-07-18 10:55:00|34.22|32.02|34.26|32.06|34.33|32.13|34.22|32.02|0
1721300400000|2024-07-18 11:00:00|34.27|32.07|34.24|32.04|34.45|32.25|34.24|32.04|0
1721300700000|2024-07-18 11:05:00|34.26|32.06|34.32|32.12|34.37|32.17|34.22|32.02|0
1721301000000|2024-07-18 11:10:00|34.3|32.1|34.3|32.1|34.47|32.27|34.3|32.1|0
1721301300000|2024-07-18 11:15:00|34.31|32.11|34.47|32.27|34.47|32.27|34.22|32.02|0
1721301600000|2024-07-18 11:20:00|34.44|32.24|34.32|32.12|34.45|32.25|34.28|32.08|0
1721301900000|2024-07-18 11:25:00|34.3|32.1|34.42|32.22|34.43|32.23|34.28|32.08|0
1721302200000|2024-07-18 11:30:00|34.43|32.23|34.34|32.14|34.45|32.25|34.34|32.14|0
1721302500000|2024-07-18 11:35:00|34.36|32.16|34.17|31.97|34.4|32.2|34.13|31.93|0
1721302800000|2024-07-18 11:40:00|34.18|31.98|34.12|31.92|34.21|32.01|34.06|31.86|0
1721303100000|2024-07-18 11:45:00|34.1|31.9|34.06|31.86|34.17|31.97|34.04|31.84|0
1721303400000|2024-07-18 11:50:00|34.04|31.84|34.08|31.88|34.16|31.96|34.02|31.82|0
1721303700000|2024-07-18 11:55:00|34.07|31.87|34.02|31.82|34.08|31.88|33.99|31.79|0
1721304000000|2024-07-18 12:00:00|34.04|31.84|34.16|31.96|34.18|31.98|34.04|31.84|0
1721304300000|2024-07-18 12:05:00|34.18|31.98|34.33|32.13|34.35|32.15|34.18|31.98|0
1721304600000|2024-07-18 12:10:00|34.34|32.14|34.11|31.91|34.35|32.15|34.11|31.91|0
1721304900000|2024-07-18 12:15:00|34.12|31.92|33.97|31.77|34.28|32.08|33.95|31.75|0
1721305200000|2024-07-18 12:20:00|33.99|31.79|33.56|31.36|34.28|32.08|33.53|31.33|0
1721305500000|2024-07-18 12:25:00|33.53|31.33|33.73|31.53|33.73|31.53|33.49|31.29|0
1721305800000|2024-07-18 12:30:00|33.57|31.37|33.53|31.33|33.76|31.56|33.45|31.25|0
1721306100000|2024-07-18 12:35:00|33.55|31.35|33.51|31.31|33.63|31.43|33.49|31.29|0
1721306400000|2024-07-18 12:40:00|33.53|31.33|33.38|31.18|33.55|31.35|33.37|31.17|0
1721306700000|2024-07-18 12:45:00|33.4|31.2|33.24|31.04|33.57|31.37|33.2|31|0
1721307000000|2024-07-18 12:50:00|33.28|31.08|33.34|31.14|33.49|31.29|33.28|31.08|0
1721307300000|2024-07-18 12:55:00|33.36|31.16|33.3|31.1|33.38|31.18|33.26|31.06|0
1721307600000|2024-07-18 13:00:00|33.28|31.08|33.17|30.97|33.32|31.12|33.13|30.93|0
1721307900000|2024-07-18 13:05:00|33.15|30.95|33.11|30.91|33.43|31.23|32.99|30.79|0
1721308200000|2024-07-18 13:10:00|33.13|30.93|33.25|31.05|33.29|31.09|33.07|30.87|0
1721308500000|2024-07-18 13:15:00|33.27|31.07|33.31|31.11|33.33|31.13|33.21|31.01|0
1721308800000|2024-07-18 13:20:00|33.33|31.13|33.62|31.42|33.64|31.44|33.31|31.11|0
1721309100000|2024-07-18 13:25:00|33.58|31.38|33.6|31.4|33.66|31.46|33.44|31.24|0
1721309400000|2024-07-18 13:30:00|33.5|31.3|33.83|31.63|33.96|31.76|33.48|31.28|0
1721309700000|2024-07-18 13:35:00|33.85|31.65|33.37|31.17|33.91|31.71|33.27|31.07|0
1721310000000|2024-07-18 13:40:00|33.33|31.13|33.66|31.46|33.71|31.51|33.06|30.86|0
1721310300000|2024-07-18 13:45:00|33.69|31.49|33.66|31.46|33.92|31.72|33.56|31.36|0
1721310600000|2024-07-18 13:50:00|33.64|31.44|33.87|31.67|33.87|31.67|33.52|31.32|0
1721310900000|2024-07-18 13:55:00|33.85|31.65|33.02|30.82|33.85|31.65|32.96|30.76|0
1721311200000|2024-07-18 14:00:00|33|30.8|32.84|30.64|33.33|31.13|32.77|30.57|0
1721311500000|2024-07-18 14:05:00|32.83|30.63|32.52|30.32|32.89|30.69|32.52|30.32|0
1721311800000|2024-07-18 14:10:00|32.63|30.43|32.73|30.53|32.83|30.63|32.54|30.34|0
1721312100000|2024-07-18 14:15:00|32.79|30.59|32.79|30.59|32.83|30.63|32.44|30.24|0
1721312400000|2024-07-18 14:20:00|32.77|30.57|32.64|30.44|33.28|31.08|32.6|30.4|0
1721312700000|2024-07-18 14:25:00|32.66|30.46|32.99|30.79|33.03|30.83|32.6|30.4|0
1721313000000|2024-07-18 14:30:00|33.01|30.81|34.66|32.46|34.66|32.46|33.01|30.81|0
1721313300000|2024-07-18 14:35:00|34.7|32.5|34.96|32.76|35.11|32.91|34.49|32.29|0
1721313600000|2024-07-18 14:40:00|35.05|32.85|35.41|33.21|35.9|33.7|34.45|32.25|0
1721313900000|2024-07-18 14:45:00|35.33|33.13|34.83|32.63|35.6|33.4|34.83|32.63|0
1721314200000|2024-07-18 14:50:00|34.92|32.72|34.96|32.76|35.84|33.64|34.02|31.82|0
1721314500000|2024-07-18 14:55:00|34.93|32.73|35.39|33.19|35.61|33.41|34.74|32.54|0
1721314800000|2024-07-18 15:00:00|35.41|33.21|35.52|33.32|35.67|33.47|35.21|33.01|0
1721315100000|2024-07-18 15:05:00|35.54|33.34|36.29|34.09|36.36|34.16|35.36|33.16|0
1721315400000|2024-07-18 15:10:00|36.31|34.11|37.23|35.03|37.23|35.03|35.8|33.6|0
1721315700000|2024-07-18 15:15:00|37.19|34.99|37.72|35.52|37.77|35.57|36.49|34.29|0
1721316000000|2024-07-18 15:20:00|37.74|35.54|38.04|35.84|38.11|35.91|37.58|35.38|0
1721316300000|2024-07-18 15:25:00|38.02|35.82|38.37|36.17|38.41|36.21|37.79|35.59|0
1721316600000|2024-07-18 15:30:00|38.41|36.21|41.26|39.06|41.36|39.16|37.47|35.27|0
1721316900000|2024-07-18 15:35:00|41.33|39.13|40.67|38.47|41.33|39.13|40.31|38.11|0
1721317200000|2024-07-18 15:40:00|40.69|38.49|39.75|37.55|40.89|38.69|39.08|36.88|0
1721317500000|2024-07-18 15:45:00|39.7|37.5|41.06|38.86|41.06|38.86|39.51|37.31|0
1721317800000|2024-07-18 15:50:00|41.18|38.98|40.64|38.44|41.23|39.03|40.5|38.3|0
1721318100000|2024-07-18 15:55:00|40.57|38.37|40.71|38.51|40.76|38.56|40.45|38.25|0
1721318400000|2024-07-18 16:00:00|40.74|38.54|41.05|38.85|41.05|38.85|40.58|38.38|0
1721318700000|2024-07-18 16:05:00|41.01|38.81|40.13|37.93|41.05|38.85|40.1|37.9|0
1721319000000|2024-07-18 16:10:00|40.22|38.02|40.66|38.46|40.88|38.68|40.22|38.02|0
1721319300000|2024-07-18 16:15:00|40.71|38.51|41|38.8|41.2|39|40.68|38.48|0
1721319600000|2024-07-18 16:20:00|40.98|38.78|41.1|38.9|41.22|39.02|40.63|38.43|0
1721319900000|2024-07-18 16:25:00|41.07|38.87|40.75|38.55|41.15|38.95|40.58|38.38|0
1721320200000|2024-07-18 16:30:00|40.78|38.58|39.93|37.73|40.95|38.75|39.9|37.7|0
1721320500000|2024-07-18 16:35:00|39.95|37.75|39.71|37.51|40.24|38.04|39.71|37.51|0
1721320800000|2024-07-18 16:40:00|39.73|37.53|39.71|37.51|40.12|37.92|39.64|37.44|0
1721321100000|2024-07-18 16:45:00|39.73|37.53|40.09|37.89|40.09|37.89|39.61|37.41|0
1721321400000|2024-07-18 16:50:00|40.12|37.92|39.44|37.24|40.16|37.96|39.18|36.98|0
1721321700000|2024-07-18 16:55:00|39.49|37.29|38.8|36.6|39.49|37.29|38.8|36.6|0
1721322000000|2024-07-18 17:00:00|38.77|36.57|38.91|36.71|38.96|36.76|38.59|36.39|0
1721322300000|2024-07-18 17:05:00|38.95|36.75|39.46|37.26|39.58|37.38|38.95|36.75|0
1721322600000|2024-07-18 17:10:00|39.43|37.23|38.68|36.48|39.43|37.23|38.56|36.36|0
1721322900000|2024-07-18 17:15:00|38.65|36.45|38.51|36.31|38.86|36.66|38.44|36.24|0
1721323200000|2024-07-18 17:20:00|38.53|36.33|38.39|36.19|38.58|36.38|38.18|35.98|0
1721323500000|2024-07-18 17:25:00|38.46|36.26|38.74|36.54|38.88|36.68|38.39|36.19|0
1721323800000|2024-07-18 17:30:00|38.69|36.49|38.69|36.49|38.77|36.57|38.3|36.1|0
1721324100000|2024-07-18 17:35:00|38.72|36.52|38.69|36.49|38.88|36.68|38.37|36.17|0
1721324400000|2024-07-18 17:40:00|38.72|36.52|38.95|36.75|39.66|37.46|38.57|36.37|0
1721324700000|2024-07-18 17:45:00|38.94|36.74|38.68|36.48|38.94|36.74|38.55|36.35|0
1721325000000|2024-07-18 17:50:00|38.65|36.45|39.26|37.06|39.43|37.23|38.65|36.45|0
1721325300000|2024-07-18 17:55:00|39.31|37.11|39.62|37.42|39.76|37.56|39.26|37.06|0
1721325600000|2024-07-18 18:00:00|39.55|37.35|40.03|37.83|40.22|38.02|39.55|37.35|0
1721325900000|2024-07-18 18:05:00|40.04|37.84|39.02|36.82|40.07|37.87|38.95|36.75|0
1721326200000|2024-07-18 18:10:00|39.09|36.89|39.54|37.34|39.69|37.49|39.02|36.82|0
1721326500000|2024-07-18 18:15:00|39.57|37.37|39.66|37.46|39.71|37.51|39.28|37.08|0
1721326800000|2024-07-18 18:20:00|39.65|37.45|39.16|36.96|39.69|37.49|39.09|36.89|0
1721327100000|2024-07-18 18:25:00|39.18|36.98|39.88|37.68|39.9|37.7|39.18|36.98|0
1721327400000|2024-07-18 18:30:00|39.92|37.72|39.87|37.67|40.24|38.04|39.63|37.43|0
1721327700000|2024-07-18 18:35:00|39.83|37.63|40.56|38.36|40.56|38.36|39.71|37.51|0
1721328000000|2024-07-18 18:40:00|40.43|38.23|40.36|38.16|40.51|38.31|40.14|37.94|0
1721328300000|2024-07-18 18:45:00|40.41|38.21|39.81|37.61|40.6|38.4|39.64|37.44|0
1721328600000|2024-07-18 18:50:00|39.78|37.58|39.39|37.19|40.2|38|39.27|37.07|0
1721328900000|2024-07-18 18:55:00|39.35|37.15|39.25|37.05|39.46|37.26|39.15|36.95|0
1721329200000|2024-07-18 19:00:00|39.32|37.12|39.56|37.36|39.63|37.43|38.87|36.67|0
1721329500000|2024-07-18 19:05:00|39.54|37.34|39.72|37.52|39.82|37.62|39.37|37.17|0
1721329800000|2024-07-18 19:10:00|39.73|37.53|41.03|38.83|41.16|38.96|39.64|37.44|0
1721330100000|2024-07-18 19:15:00|40.93|38.73|41.85|39.65|41.95|39.75|40.93|38.73|0
1721330400000|2024-07-18 19:20:00|41.97|39.77|42.15|39.95|42.27|40.07|41.77|39.57|0
1721330700000|2024-07-18 19:25:00|42.07|39.87|41.39|39.19|42.07|39.87|41.37|39.17|0
1721331000000|2024-07-18 19:30:00|41.5|39.3|41.39|39.19|41.65|39.45|41.09|38.89|0
1721331300000|2024-07-18 19:35:00|41.31|39.11|40.89|38.69|41.43|39.23|40.5|38.3|0
1721331600000|2024-07-18 19:40:00|40.82|38.62|40.7|38.5|40.91|38.71|40.35|38.15|0
1721331900000|2024-07-18 19:45:00|40.62|38.42|38.84|36.64|41.06|38.86|38.84|36.64|0
1721332200000|2024-07-18 19:50:00|39.03|36.83|40.52|38.32|40.57|38.37|38.84|36.64|0
1721332500000|2024-07-18 19:55:00|40.35|38.15|39.96|37.76|40.37|38.17|39.38|37.18|0
1721332800000|2024-07-18 20:00:00|39.83|37.63|39.76|37.56|40.08|37.88|39.5|37.3|0
1721333100000|2024-07-18 20:05:00|39.74|37.54|39.47|37.27|39.88|37.68|39.45|37.25|0
1721333400000|2024-07-18 20:10:00|39.46|37.26|39.73|37.53|39.78|37.58|39.42|37.22|0
1721333700000|2024-07-18 20:15:00|39.81|37.41|39.66|37.26|39.81|37.41|39.5|37.1|0
1721334000000|2024-07-18 20:20:00|39.64|37.24|39.98|37.58|40|37.6|39.54|37.14|0
1721334300000|2024-07-18 20:25:00|39.97|37.57|39.88|37.48|39.98|37.58|39.81|37.41|0
1721334600000|2024-07-18 20:30:00|39.85|37.45|39.78|37.38|39.88|37.48|39.78|37.38|0
1721334900000|2024-07-18 20:35:00|39.81|37.41|39.78|37.38|39.81|37.41|39.78|37.38|0
1721335200000|2024-07-18 20:40:00|39.8|37.4|39.66|37.26|39.8|37.4|39.59|37.19|0
1721335500000|2024-07-18 20:45:00|39.63|37.23|39.61|37.21|39.66|37.26|39.59|37.19|0
1721335800000|2024-07-18 20:50:00|39.59|37.19|39.46|37.06|39.63|37.23|39.46|37.06|0
1721336100000|2024-07-18 20:55:00|39.49|37.09|39.59|37.19|39.59|37.19|39.45|37.05|0
1721336400000|2024-07-18 21:00:00|39.65|37.25|39.61|37.21|39.65|37.25|39.57|37.17|0
1721336700000|2024-07-18 21:05:00|39.6|37.2|39.6|37.2|39.6|37.2|39.59|37.19|0
1721337000000|2024-07-18 21:10:00|39.58|37.18|39.51|37.11|39.58|37.18|39.44|37.04|0
1721337300000|2024-07-18 21:15:00|39.52|37.12|39.47|37.07|39.52|37.12|39.47|37.07|0
1721337600000|2024-07-18 21:20:00|39.48|37.08|39.45|37.05|39.48|37.08|39.39|36.99|0
1721337900000|2024-07-18 21:25:00|39.38|36.98|39.38|36.98|39.43|37.03|39.38|36.98|0
1721338200000|2024-07-18 21:30:00|39.39|36.99|39.4|37|39.4|37|39.38|36.98|0
1721338500000|2024-07-18 21:35:00|39.37|36.97|39.4|37|39.41|37.01|39.37|36.97|0
1721338800000|2024-07-18 21:40:00|39.41|37.01|39.39|36.99|39.41|37.01|39.38|36.98|0
1721339100000|2024-07-18 21:45:00|39.41|37.01|39.42|37.02|39.42|37.02|39.41|37.01|0
1721339400000|2024-07-18 21:50:00|39.4|37|39.39|36.99|39.41|37.01|39.38|36.98|0
1721339700000|2024-07-18 21:55:00|39.37|36.97|39.4|37|39.4|37|39.36|36.96|0
1721340000000|2024-07-18 22:00:00|39.36|36.96|39.37|36.97|39.59|37.19|39.21|36.81|0
1721340300000|2024-07-18 22:05:00|39.4|37|39.18|36.78|39.4|37|39.18|36.78|0
1721340600000|2024-07-18 22:10:00|39.16|36.76|39.11|36.71|39.23|36.83|39.08|36.68|0
1721340900000|2024-07-18 22:15:00|39.13|36.73|39.28|36.88|39.32|36.92|39.08|36.68|0
1721341200000|2024-07-18 22:20:00|39.27|36.87|39.37|36.97|39.51|37.11|39.27|36.87|0
1721341500000|2024-07-18 22:25:00|39.39|36.99|39.53|37.13|39.53|37.13|39.32|36.92|0
1721341800000|2024-07-18 22:30:00|39.51|37.11|39.48|37.08|39.51|37.11|39.29|36.89|0
1721342100000|2024-07-18 22:35:00|39.53|37.13|39.53|37.13|39.62|37.22|39.46|37.06|0
1721342400000|2024-07-18 22:40:00|39.52|37.12|39.41|37.01|39.53|37.13|39.4|37|0
1721342700000|2024-07-18 22:45:00|39.43|37.03|39.17|36.77|39.43|37.03|39.14|36.74|0
1721343000000|2024-07-18 22:50:00|39.19|36.79|39.19|36.79|39.21|36.81|39.14|36.74|0
1721343300000|2024-07-18 22:55:00|39.18|36.78|39.28|36.88|39.31|36.91|39.17|36.77|0
1721343600000|2024-07-18 23:00:00|39.26|36.86|39.26|36.86|39.35|36.95|39.24|36.84|0
1721343900000|2024-07-18 23:05:00|39.28|36.88|39.3|36.9|39.33|36.93|39.28|36.88|0
1721344200000|2024-07-18 23:10:00|39.32|36.92|39.23|36.83|39.35|36.95|39.23|36.83|0
1721344500000|2024-07-18 23:15:00|39.21|36.81|39.18|36.78|39.27|36.87|39.18|36.78|0
1721344800000|2024-07-18 23:20:00|39.19|36.79|39.23|36.83|39.25|36.85|39.19|36.79|0
1721345100000|2024-07-18 23:25:00|39.2|36.8|39.16|36.76|39.2|36.8|39.11|36.71|0
1721345400000|2024-07-18 23:30:00|39.13|36.73|39.18|36.78|39.25|36.85|39.13|36.73|0
1721345700000|2024-07-18 23:35:00|39.15|36.75|39.22|36.82|39.27|36.87|39.15|36.75|0
1721346000000|2024-07-18 23:40:00|39.2|36.8|39.34|36.94|39.37|36.97|39.2|36.8|0
1721346300000|2024-07-18 23:45:00|39.36|36.96|39.46|37.06|39.53|37.13|39.36|36.96|0
1721346600000|2024-07-18 23:50:00|39.43|37.03|39.46|37.06|39.48|37.08|39.39|36.99|0
1721346900000|2024-07-18 23:55:00|39.43|37.03|39.43|37.03|39.46|37.06|39.41|37.01|0
1721347200000|2024-07-19 00:00:00|39.48|37.08|39.64|37.24|39.67|37.27|39.48|37.08|0
1721347500000|2024-07-19 00:05:00|39.62|37.22|39.52|37.12|39.67|37.27|39.48|37.08|0
1721347800000|2024-07-19 00:10:00|39.5|37.1|39.31|36.91|39.5|37.1|39.31|36.91|0
1721348100000|2024-07-19 00:15:00|39.23|37.03|39.35|37.15|39.4|37.2|39.21|37.01|0
1721348400000|2024-07-19 00:20:00|39.33|37.13|39.23|37.03|39.33|37.13|39.18|36.98|0
1721348700000|2024-07-19 00:25:00|39.2|37|39.06|36.86|39.2|37|38.99|36.79|0
1721349000000|2024-07-19 00:30:00|39.08|36.88|39.15|36.95|39.18|36.98|39.01|36.81|0
1721349300000|2024-07-19 00:35:00|39.18|36.98|39.27|37.07|39.27|37.07|39.15|36.95|0
1721349600000|2024-07-19 00:40:00|39.25|37.05|39.32|37.12|39.39|37.19|39.25|37.05|0
1721349900000|2024-07-19 00:45:00|39.29|37.09|39.34|37.14|39.34|37.14|39.2|37|0
1721350200000|2024-07-19 00:50:00|39.36|37.16|39.27|37.07|39.41|37.21|39.27|37.07|0
1721350500000|2024-07-19 00:55:00|39.29|37.09|39.31|37.11|39.34|37.14|39.29|37.09|0
1721350800000|2024-07-19 01:00:00|39.29|37.09|39.22|37.02|39.31|37.11|39.15|36.95|0
1721351100000|2024-07-19 01:05:00|39.21|37.01|39.24|37.04|39.26|37.06|39.17|36.97|0
1721351400000|2024-07-19 01:10:00|39.22|37.02|39.24|37.04|39.26|37.06|39.17|36.97|0
1721351700000|2024-07-19 01:15:00|39.26|37.06|39.33|37.13|39.4|37.2|39.26|37.06|0
1721352000000|2024-07-19 01:20:00|39.32|37.12|39.16|36.96|39.33|37.13|39.07|36.87|0
1721352300000|2024-07-19 01:25:00|39.14|36.94|39.14|36.94|39.19|36.99|39.07|36.87|0
1721352600000|2024-07-19 01:30:00|39.13|36.93|39.18|36.98|39.18|36.98|39.04|36.84|0
1721352900000|2024-07-19 01:35:00|39.16|36.96|39.02|36.82|39.21|37.01|38.99|36.79|0
1721353200000|2024-07-19 01:40:00|39.04|36.84|39.09|36.89|39.11|36.91|38.99|36.79|0
1721353500000|2024-07-19 01:45:00|39.11|36.91|39.27|37.07|39.27|37.07|39.06|36.86|0
1721353800000|2024-07-19 01:50:00|39.29|37.09|39.19|36.99|39.29|37.09|39.15|36.95|0
1721354100000|2024-07-19 01:55:00|39.18|36.98|39.18|36.98|39.22|37.02|39.13|36.93|0
1721354400000|2024-07-19 02:00:00|39.2|37|39.25|37.05|39.41|37.21|39.2|37|0
1721354700000|2024-07-19 02:05:00|39.22|37.02|39.24|37.04|39.24|37.04|39.15|36.95|0
1721355000000|2024-07-19 02:10:00|39.23|37.03|39.29|37.09|39.31|37.11|39.2|37|0
1721355300000|2024-07-19 02:15:00|39.31|37.11|39.29|37.09|39.31|37.11|39.29|37.09|0
1721355600000|2024-07-19 02:20:00|39.24|37.04|39.38|37.18|39.41|37.21|39.24|37.04|0
1721355900000|2024-07-19 02:25:00|39.36|37.16|39.26|37.06|39.43|37.23|39.26|37.06|0
1721356200000|2024-07-19 02:30:00|39.29|37.09|39.26|37.06|39.33|37.13|39.24|37.04|0
1721356500000|2024-07-19 02:35:00|39.24|37.04|39.24|37.04|39.25|37.05|39.14|36.94|0
1721356800000|2024-07-19 02:40:00|39.21|37.01|39.14|36.94|39.21|37.01|39.14|36.94|0
1721357100000|2024-07-19 02:45:00|39.11|36.91|39.14|36.94|39.14|36.94|39.09|36.89|0
1721357400000|2024-07-19 02:50:00|39.13|36.93|39.14|36.94|39.18|36.98|39.11|36.91|0
1721357700000|2024-07-19 02:55:00|39.11|36.91|39.16|36.96|39.18|36.98|39.11|36.91|0
1721358000000|2024-07-19 03:00:00|39.13|36.93|39.06|36.86|39.13|36.93|39.06|36.86|0
1721358300000|2024-07-19 03:05:00|39.09|36.89|39.18|36.98|39.2|37|39.06|36.86|0
1721358600000|2024-07-19 03:10:00|39.15|36.95|39.11|36.91|39.15|36.95|39.07|36.87|0
1721358900000|2024-07-19 03:15:00|39.13|36.93|39.09|36.89|39.2|37|39.09|36.89|0
1721359200000|2024-07-19 03:20:00|39.1|36.9|39.15|36.95|39.15|36.95|39.08|36.88|0
1721359500000|2024-07-19 03:25:00|39.13|36.93|39.08|36.88|39.17|36.97|39.08|36.88|0
1721359800000|2024-07-19 03:30:00|39.11|36.91|39.12|36.92|39.2|37|39.11|36.91|0
1721360100000|2024-07-19 03:35:00|39.1|36.9|39.12|36.92|39.13|36.93|39.07|36.87|0
1721360400000|2024-07-19 03:40:00|39.15|36.95|39.14|36.94|39.19|36.99|39.12|36.92|0
1721360700000|2024-07-19 03:45:00|39.17|36.97|39.21|37.01|39.24|37.04|39.14|36.94|0
1721361000000|2024-07-19 03:50:00|39.19|36.99|39.14|36.94|39.26|37.06|39.14|36.94|0
1721361300000|2024-07-19 03:55:00|39.12|36.92|39.12|36.92|39.12|36.92|39.09|36.89|0
1721361600000|2024-07-19 04:00:00|39.16|36.96|39.26|37.06|39.28|37.08|39.12|36.92|0
1721361900000|2024-07-19 04:05:00|39.23|37.03|39.18|36.98|39.26|37.06|39.16|36.96|0
1721362200000|2024-07-19 04:10:00|39.2|37|39.16|36.96|39.21|37.01|39.15|36.95|0
1721362500000|2024-07-19 04:15:00|39.15|36.95|39.23|37.03|39.23|37.03|39.15|36.95|0
1721362800000|2024-07-19 04:20:00|39.25|37.05|39.2|37|39.25|37.05|39.19|36.99|0
1721363100000|2024-07-19 04:25:00|39.19|36.99|39.2|37|39.2|37|39.17|36.97|0
1721363400000|2024-07-19 04:30:00|39.18|36.98|39.08|36.88|39.2|37|39.08|36.88|0
1721363700000|2024-07-19 04:35:00|39.07|36.87|39.13|36.93|39.16|36.96|39.06|36.86|0
1721364000000|2024-07-19 04:40:00|39.1|36.9|39.07|36.87|39.1|36.9|39.05|36.85|0
1721364300000|2024-07-19 04:45:00|39.05|36.85|39.12|36.92|39.12|36.92|39.05|36.85|0
1721364600000|2024-07-19 04:50:00|39.1|36.9|39.08|36.88|39.1|36.9|39.08|36.88|0
1721364900000|2024-07-19 04:55:00|39.07|36.87|39.07|36.87|39.12|36.92|39.07|36.87|0
1721365200000|2024-07-19 05:00:00|39.05|36.85|39.05|36.85|39.1|36.9|39.03|36.83|0
1721365500000|2024-07-19 05:05:00|39.02|36.82|39.05|36.85|39.07|36.87|39.02|36.82|0
1721365800000|2024-07-19 05:10:00|39.07|36.87|39.07|36.87|39.07|36.87|39.05|36.85|0
1721366100000|2024-07-19 05:15:00|39.09|36.89|39.09|36.89|39.09|36.89|39.04|36.84|0
1721366400000|2024-07-19 05:20:00|39.07|36.87|39.07|36.87|39.09|36.89|38.92|36.72|0
1721366700000|2024-07-19 05:25:00|39.4|37.2|39.41|37.21|39.54|37.34|39.39|37.19|0
1721367000000|2024-07-19 05:30:00|39.4|37.2|39.34|37.14|39.42|37.22|39.33|37.13|0
1721367300000|2024-07-19 05:35:00|39.33|37.13|39.3|37.1|39.37|37.17|39.29|37.09|0
1721367600000|2024-07-19 05:40:00|39.32|37.12|39.32|37.12|39.35|37.15|39.31|37.11|0
1721367900000|2024-07-19 05:45:00|39.35|37.15|39.32|37.12|39.37|37.17|39.32|37.12|0
1721368200000|2024-07-19 05:50:00|39.31|37.11|39.27|37.07|39.32|37.12|39.25|37.05|0
1721368500000|2024-07-19 05:55:00|39.26|37.06|39.2|37|39.27|37.07|39.2|37|0
1721368800000|2024-07-19 06:00:00|39.22|37.02|39.25|37.05|39.25|37.05|39.18|36.98|0
1721369100000|2024-07-19 06:05:00|39.22|37.02|39.03|36.83|39.25|37.05|39.03|36.83|0
1721369400000|2024-07-19 06:10:00|39.06|36.86|39.1|36.9|39.13|36.93|39.03|36.83|0
1721369700000|2024-07-19 06:15:00|39.09|36.89|39.12|36.92|39.19|36.99|39.07|36.87|0
1721370000000|2024-07-19 06:20:00|39.15|36.95|39.12|36.92|39.17|36.97|39.07|36.87|0
1721370300000|2024-07-19 06:25:00|39.13|36.93|39.1|36.9|39.19|36.99|39.1|36.9|0
1721370600000|2024-07-19 06:30:00|39.09|36.89|39.33|37.13|39.33|37.13|39.07|36.87|0
1721370900000|2024-07-19 06:35:00|39.36|37.16|39.45|37.25|39.45|37.25|39.26|37.06|0
1721371200000|2024-07-19 06:40:00|39.46|37.26|39.46|37.26|39.52|37.32|39.45|37.25|0
1721371500000|2024-07-19 06:45:00|39.45|37.25|39.87|37.67|39.9|37.7|39.35|37.15|0
1721371800000|2024-07-19 06:50:00|39.88|37.68|40.12|37.92|40.48|38.28|39.88|37.68|0
1721372100000|2024-07-19 06:55:00|40.17|37.97|40.99|38.79|41.14|38.94|40.08|37.88|0
1721372400000|2024-07-19 07:00:00|41.02|38.82|41.68|39.48|41.78|39.58|40.85|38.65|0
1721372700000|2024-07-19 07:05:00|41.65|39.45|40.62|38.42|42.03|39.83|40.62|38.42|0
1721373000000|2024-07-19 07:10:00|40.59|38.39|41.43|39.23|42.25|40.05|40.59|38.39|0
1721373300000|2024-07-19 07:15:00|41.48|39.28|41.35|39.15|41.5|39.3|41.1|38.9|0
1721373600000|2024-07-19 07:20:00|41.32|39.12|41.39|38.75|41.52|39.32|41.21|38.73|0
1721373900000|2024-07-19 07:25:00|41.52|38.88|41.69|39.05|42.46|40.26|41.42|38.88|0
1721374200000|2024-07-19 07:30:00|41.71|39.07|41.66|39.02|41.99|39.35|41.34|38.7|0
1721374500000|2024-07-19 07:35:00|41.71|39.07|41.93|39.29|42.5|39.86|41.49|38.85|0
1721374800000|2024-07-19 07:40:00|41.91|39.27|42.15|39.29|42.43|39.57|41.42|38.78|0
1721375100000|2024-07-19 07:45:00|42.07|39.21|41.72|38.86|42.12|39.26|41.71|38.85|0
1721375400000|2024-07-19 07:50:00|41.62|38.76|41.37|38.51|41.77|38.91|41.27|38.41|0
1721375700000|2024-07-19 07:55:00|41.35|38.49|41.57|38.71|41.67|38.81|41.1|38.24|0
1721376000000|2024-07-19 08:00:00|41.54|38.68|41.11|38.25|41.82|38.96|41.11|38.25|0
1721376300000|2024-07-19 08:05:00|41.1|38.24|41.19|38.33|41.39|38.53|40.87|38.01|0
1721376600000|2024-07-19 08:10:00|41.26|38.4|41.46|38.6|41.64|38.78|41.19|38.33|0
1721376900000|2024-07-19 08:15:00|41.49|38.63|41.5|38.64|41.51|38.65|41.12|38.26|0
1721377200000|2024-07-19 08:20:00|41.51|38.65|41.19|38.33|42.01|39.15|41.19|38.33|0
1721377500000|2024-07-19 08:25:00|41.34|38.48|40.99|38.13|41.54|38.68|40.92|38.06|0
1721377800000|2024-07-19 08:30:00|41.01|38.15|41.2|38.34|41.32|38.46|40.87|38.01|0
1721378100000|2024-07-19 08:35:00|41.19|38.33|40.85|37.99|41.22|38.36|40.77|37.91|0
1721378400000|2024-07-19 08:40:00|40.86|38|40.86|38|41.06|38.2|40.76|37.9|0
1721378700000|2024-07-19 08:45:00|40.84|37.98|40.98|38.12|41.08|38.22|40.76|37.9|0
1721379000000|2024-07-19 08:50:00|40.97|38.11|41.03|38.17|41.08|38.22|40.59|37.73|0
1721379300000|2024-07-19 08:55:00|41.01|38.15|40.96|38.1|41.23|38.37|40.83|37.97|0
1721379600000|2024-07-19 09:00:00|40.98|38.12|40.91|38.05|41.2|38.34|40.65|37.79|0
1721379900000|2024-07-19 09:05:00|40.93|38.07|40.63|37.77|40.93|38.07|40.63|37.77|0
1721380200000|2024-07-19 09:10:00|40.61|37.75|40.61|37.97|40.9|38.04|40.6|37.75|0
1721380500000|2024-07-19 09:15:00|40.62|37.98|40.69|38.05|40.72|38.08|40.47|37.83|0
1721380800000|2024-07-19 09:20:00|40.67|38.03|41.36|38.72|41.41|38.77|40.67|38.03|0
1721381100000|2024-07-19 09:25:00|41.38|38.74|41.54|38.9|41.54|38.9|41.13|38.49|0
1721381400000|2024-07-19 09:30:00|41.56|38.92|42.5|39.86|42.64|40|40.69|38.05|0
1721381700000|2024-07-19 09:35:00|42.52|39.88|43.08|40.44|43.13|40.49|42.45|39.81|0
1721382000000|2024-07-19 09:40:00|43.05|40.41|43.08|40.44|43.32|40.68|42.98|40.34|0
1721382300000|2024-07-19 09:45:00|43.03|40.39|42.37|39.73|43.03|40.39|42.37|39.73|0
1721382600000|2024-07-19 09:50:00|42.44|39.8|42.57|39.93|42.69|40.05|42.32|39.68|0
1721382900000|2024-07-19 09:55:00|42.59|39.95|42.52|39.88|42.69|40.05|42.44|39.8|0
1721383200000|2024-07-19 10:00:00|42.57|39.93|42.12|39.48|42.57|39.93|42.12|39.48|0
1721383500000|2024-07-19 10:05:00|42.19|39.55|41.99|39.35|42.24|39.6|41.89|39.25|0
1721383800000|2024-07-19 10:10:00|42.04|39.4|41.94|39.3|42.08|39.44|41.82|39.18|0
1721384100000|2024-07-19 10:15:00|41.96|39.32|41.84|39.2|41.96|39.32|41.76|39.12|0
1721384400000|2024-07-19 10:20:00|41.83|39.19|41.94|39.3|42.04|39.4|41.81|39.17|0
1721384700000|2024-07-19 10:25:00|41.91|39.27|41.74|39.1|41.96|39.32|41.66|39.02|0
1721385000000|2024-07-19 10:30:00|41.76|39.12|41.91|39.27|41.96|39.32|41.74|39.1|0
1721385300000|2024-07-19 10:35:00|41.93|39.29|42.15|39.51|42.2|39.56|41.83|39.19|0
1721385600000|2024-07-19 10:40:00|42.18|39.54|42.2|39.56|42.23|39.59|42.05|39.41|0
1721385900000|2024-07-19 10:45:00|42.18|39.54|42.35|39.71|42.43|39.79|41.98|39.34|0
1721386200000|2024-07-19 10:50:00|42.33|39.69|42.4|39.76|42.51|39.87|42.1|39.46|0
1721386500000|2024-07-19 10:55:00|42.42|39.78|42.42|39.78|42.45|39.81|42.27|39.63|0
1721386800000|2024-07-19 11:00:00|42.37|39.73|42.15|39.51|42.52|39.88|42.08|39.44|0
1721387100000|2024-07-19 11:05:00|42.17|39.53|42.12|39.48|42.17|39.53|41.97|39.33|0
1721387400000|2024-07-19 11:10:00|42.14|39.5|41.67|39.47|42.16|39.65|41.5|39.3|0
1721387700000|2024-07-19 11:15:00|41.7|39.5|42.02|39.82|42.07|39.87|41.48|39.28|0
1721388000000|2024-07-19 11:20:00|42.05|39.85|41.68|39.48|42.05|39.85|41.66|39.46|0
1721388300000|2024-07-19 11:25:00|41.7|39.5|41.82|39.62|41.95|39.75|41.7|39.5|0
1721388600000|2024-07-19 11:30:00|41.84|39.64|41.92|39.72|41.95|39.75|41.72|39.52|0
1721388900000|2024-07-19 11:35:00|41.93|39.73|41.8|39.6|41.97|39.77|41.72|39.52|0
1721389200000|2024-07-19 11:40:00|41.81|39.61|41.74|39.54|41.92|39.72|41.72|39.52|0
1721389500000|2024-07-19 11:45:00|41.79|39.59|41.87|39.67|41.94|39.74|41.77|39.57|0
1721389800000|2024-07-19 11:50:00|41.89|39.69|41.86|39.66|42.06|39.86|41.82|39.62|0
1721390100000|2024-07-19 11:55:00|41.89|39.69|41.84|39.64|42.04|39.84|41.84|39.64|0
1721390400000|2024-07-19 12:00:00|41.81|39.61|41.59|39.39|41.86|39.66|41.54|39.34|0
1721390700000|2024-07-19 12:05:00|41.61|39.41|42.03|39.83|42.06|39.86|41.59|39.39|0
1721391000000|2024-07-19 12:10:00|42.06|39.86|42.02|39.82|42.23|40.03|41.91|39.71|0
1721391300000|2024-07-19 12:15:00|42.01|39.81|42.03|39.83|42.23|40.03|41.88|39.68|0
1721391600000|2024-07-19 12:20:00|42.04|39.84|42.2|40|42.38|40.18|42.01|39.81|0
1721391900000|2024-07-19 12:25:00|42.23|40.03|42.38|40.18|42.45|40.25|42.18|39.98|0
1721392200000|2024-07-19 12:30:00|42.45|40.25|41.98|39.78|42.48|40.28|41.88|39.68|0
1721392500000|2024-07-19 12:35:00|41.95|39.75|40.14|37.94|42.12|39.92|40.14|37.94|0
1721392800000|2024-07-19 12:40:00|40.11|37.91|40.23|38.03|40.26|38.06|40.07|37.87|0
1721393100000|2024-07-19 12:45:00|40.26|38.06|40.06|37.86|40.37|38.17|40.06|37.86|0
1721393400000|2024-07-19 12:50:00|40.04|37.84|40.13|37.93|40.21|38.01|39.97|37.77|0
1721393700000|2024-07-19 12:55:00|40.11|37.91|39.92|37.72|40.16|37.96|39.87|37.67|0
1721394000000|2024-07-19 13:00:00|39.89|37.69|40.49|38.29|40.52|38.32|39.84|37.64|0
1721394300000|2024-07-19 13:05:00|40.47|38.27|40.25|38.05|40.54|38.34|40.23|38.03|0
1721394600000|2024-07-19 13:10:00|40.23|38.03|39.69|37.49|40.37|38.17|39.67|37.47|0
1721394900000|2024-07-19 13:15:00|39.67|37.47|39.98|37.78|39.98|37.78|39.62|37.42|0
1721395200000|2024-07-19 13:20:00|39.96|37.76|40.26|38.06|40.26|38.06|39.79|37.59|0
1721395500000|2024-07-19 13:25:00|40.32|38.12|40.9|38.7|41.28|39.08|40.27|38.07|0
1721395800000|2024-07-19 13:30:00|40.71|38.51|40.66|38.46|41.39|39.19|39.87|37.67|0
1721396100000|2024-07-19 13:35:00|40.69|38.49|39.95|37.75|41.1|38.9|39.88|37.68|0
1721396400000|2024-07-19 13:40:00|39.9|37.7|40.19|37.99|40.27|38.07|39.14|36.94|0
1721396700000|2024-07-19 13:45:00|40.24|38.04|40.36|38.16|40.78|38.58|40.24|38.04|0
1721397000000|2024-07-19 13:50:00|40.31|38.11|40.19|37.99|40.41|38.21|39.88|37.68|0
1721397300000|2024-07-19 13:55:00|40.17|37.97|40.16|37.96|40.29|38.09|39.63|37.43|0
1721397600000|2024-07-19 14:00:00|40.14|37.94|40.6|38.4|40.68|38.48|40.14|37.94|0
1721397900000|2024-07-19 14:05:00|40.63|38.43|39.97|37.77|40.65|38.45|39.87|37.67|0
1721398200000|2024-07-19 14:10:00|40.02|37.82|40.67|38.47|40.82|38.62|39.82|37.62|0
1721398500000|2024-07-19 14:15:00|40.7|38.5|40.35|38.15|40.7|38.5|40.04|37.84|0
1721398800000|2024-07-19 14:20:00|40.34|38.14|40.92|38.72|41.04|38.84|40.34|38.14|0
1721399100000|2024-07-19 14:25:00|40.74|38.54|41.96|39.76|42.11|39.91|40.69|38.49|0
1721399400000|2024-07-19 14:30:00|42.01|39.81|42.27|40.07|42.47|40.27|40.7|38.5|0
1721399700000|2024-07-19 14:35:00|42.34|40.14|41.66|39.46|42.37|40.17|41.61|39.41|0
1721400000000|2024-07-19 14:40:00|41.63|39.43|42.29|40.09|42.52|40.32|41.63|39.43|0
1721400300000|2024-07-19 14:45:00|42.32|40.12|41.89|39.69|42.32|40.12|41.54|39.34|0
1721400600000|2024-07-19 14:50:00|41.86|39.66|41.74|39.54|42.12|39.92|41.46|39.26|0
1721400900000|2024-07-19 14:55:00|41.76|39.56|41.83|39.63|41.99|39.79|41.53|39.33|0
1721401200000|2024-07-19 15:00:00|41.78|39.58|41.23|39.03|41.78|39.58|40.98|38.78|0
1721401500000|2024-07-19 15:05:00|41.26|39.06|41.93|39.73|41.93|39.73|41.16|38.96|0
1721401800000|2024-07-19 15:10:00|41.91|39.71|42.62|40.42|42.67|40.47|41.88|39.68|0
1721402100000|2024-07-19 15:15:00|42.59|40.39|42.21|40.01|42.64|40.44|42.13|39.93|0
1721402400000|2024-07-19 15:20:00|42.23|40.03|42.26|40.06|42.31|40.11|41.65|39.45|0
1721402700000|2024-07-19 15:25:00|42.24|40.04|43.39|41.19|43.39|41.19|42.22|40.02|0
1721403000000|2024-07-19 15:30:00|43.36|41.16|43.43|41.23|43.76|41.56|42.43|40.23|0
1721403300000|2024-07-19 15:35:00|43.42|41.22|43.65|41.45|43.73|41.53|43.26|41.06|0
1721403600000|2024-07-19 15:40:00|43.63|41.43|43.57|41.37|43.76|41.56|43.31|41.11|0
1721403900000|2024-07-19 15:45:00|43.6|41.4|42.97|40.77|43.68|41.48|42.87|40.67|0
1721404200000|2024-07-19 15:50:00|42.95|40.75|42.79|40.59|43.13|40.93|42.79|40.59|0
1721404500000|2024-07-19 15:55:00|42.82|40.62|41.57|39.37|43.19|40.99|41.57|39.37|0
1721404800000|2024-07-19 16:00:00|41.65|39.45|42.44|40.24|42.44|40.24|41.3|39.1|0
1721405100000|2024-07-19 16:05:00|42.47|40.27|43.72|41.52|44.21|42.01|40.82|38.62|0
1721405400000|2024-07-19 16:10:00|43.74|41.54|43.74|41.54|44.08|41.88|43.54|41.34|0
1721405700000|2024-07-19 16:15:00|43.77|41.57|42.91|40.71|43.79|41.59|42.58|40.38|0
1721406000000|2024-07-19 16:20:00|42.96|40.76|42.95|40.75|43.04|40.84|41.93|39.73|0
1721406300000|2024-07-19 16:25:00|42.88|40.68|42.91|40.71|43|40.8|42.69|40.49|0
1721406600000|2024-07-19 16:30:00|42.93|40.73|43.44|41.24|43.6|41.4|42.82|40.62|0
1721406900000|2024-07-19 16:35:00|43.47|41.27|42.62|40.42|44.13|41.93|42.62|40.42|0
1721407200000|2024-07-19 16:40:00|42.65|40.45|43.36|41.16|44.12|41.92|42.57|40.37|0
1721407500000|2024-07-19 16:45:00|43.38|41.18|43.41|41.21|43.64|41.44|43.23|41.03|0
1721407800000|2024-07-19 16:50:00|43.38|41.18|43.43|41.23|43.62|41.42|43.15|40.95|0
1721408100000|2024-07-19 16:55:00|43.41|41.21|43.27|41.07|43.54|41.34|42.96|40.76|0
1721408400000|2024-07-19 17:00:00|43.33|41.13|44.01|41.81|44.1|41.9|43.27|41.07|0
1721408700000|2024-07-19 17:05:00|43.96|41.76|43.95|41.75|44.27|42.07|43.88|41.68|0
1721409000000|2024-07-19 17:10:00|43.98|41.78|44.06|41.86|44.38|42.18|43.9|41.7|0
1721409300000|2024-07-19 17:15:00|44.08|41.88|44.35|42.15|44.43|42.23|43.95|41.75|0
1721409600000|2024-07-19 17:20:00|44.32|42.12|43.49|41.29|44.8|42.6|43.47|41.27|0
1721409900000|2024-07-19 17:25:00|43.47|41.27|43.68|41.48|44.08|41.88|43.47|41.27|0
1721410200000|2024-07-19 17:30:00|43.81|41.61|43.68|41.48|44.08|41.88|43.39|41.19|0
1721410500000|2024-07-19 17:35:00|43.73|41.53|43.49|41.29|43.86|41.66|43.23|41.03|0
1721410800000|2024-07-19 17:40:00|43.52|41.32|44.01|41.81|44.39|42.19|43.48|41.28|0
1721411100000|2024-07-19 17:45:00|43.96|41.76|43.11|40.91|43.96|41.76|42.96|40.76|0
1721411400000|2024-07-19 17:50:00|43.06|40.86|43.56|41.36|43.56|41.36|43.06|40.86|0
1721411700000|2024-07-19 17:55:00|43.53|41.33|42.84|40.64|43.58|41.38|42.83|40.63|0
1721412000000|2024-07-19 18:00:00|42.85|40.65|43.24|41.04|43.27|41.07|42.72|40.52|0
1721412300000|2024-07-19 18:05:00|43.19|40.99|42.77|40.57|43.27|41.07|42.62|40.42|0
1721412600000|2024-07-19 18:10:00|42.87|40.67|42.92|40.72|43.36|41.16|42.66|40.46|0
1721412900000|2024-07-19 18:15:00|42.89|40.69|43.02|40.82|43.1|40.9|42.56|40.36|0
1721413200000|2024-07-19 18:20:00|43|40.8|43.47|41.27|43.52|41.32|43|40.8|0
1721413500000|2024-07-19 18:25:00|43.44|41.24|43.67|41.47|43.67|41.47|43.15|40.95|0
1721413800000|2024-07-19 18:30:00|43.62|41.42|43.62|41.42|43.88|41.68|43.46|41.26|0
1721414100000|2024-07-19 18:35:00|43.59|41.39|43.99|41.79|44.04|41.84|43.38|41.18|0
1721414400000|2024-07-19 18:40:00|43.96|41.76|44.23|42.03|44.25|42.05|43.7|41.5|0
1721414700000|2024-07-19 18:45:00|44.28|42.08|43.77|41.57|44.28|42.08|43.75|41.55|0
1721415000000|2024-07-19 18:50:00|43.75|41.55|43.35|41.15|43.75|41.55|43.25|41.05|0
1721415300000|2024-07-19 18:55:00|43.38|41.18|43.14|40.94|43.4|41.2|43.06|40.86|0
1721415600000|2024-07-19 19:00:00|43.17|40.97|42.13|39.93|43.17|40.97|42.03|39.83|0
1721415900000|2024-07-19 19:05:00|42.16|39.96|41.57|39.37|42.89|40.69|41.28|39.08|0
1721416200000|2024-07-19 19:10:00|41.62|39.42|41.39|39.19|41.65|39.45|41.19|38.99|0
1721416500000|2024-07-19 19:15:00|41.44|39.24|41.14|38.94|41.77|39.57|41.11|38.91|0
1721416800000|2024-07-19 19:20:00|41.16|38.96|41.02|38.82|41.46|39.26|40.59|38.39|0
1721417100000|2024-07-19 19:25:00|40.99|38.79|41.04|38.84|41.09|38.89|40.79|38.59|0
1721417400000|2024-07-19 19:30:00|41.07|38.87|41.85|39.65|41.93|39.73|40.96|38.76|0
1721417700000|2024-07-19 19:35:00|41.81|39.61|44.07|41.87|44.15|41.95|41.44|39.24|0
1721418000000|2024-07-19 19:40:00|43.91|41.71|44.25|42.05|44.28|42.08|43.67|41.47|0
1721418300000|2024-07-19 19:45:00|44.2|42|44.09|41.89|44.23|42.03|43.91|41.71|0
1721418600000|2024-07-19 19:50:00|44.2|42|44.12|41.92|44.22|42.02|43.64|41.44|0
1721418900000|2024-07-19 19:55:00|44.14|41.94|43.59|41.39|44.49|42.29|43.54|41.34|0
1721419200000|2024-07-19 20:00:00|43.67|41.47|43.82|41.62|43.82|41.62|42.99|40.79|0
1721419500000|2024-07-19 20:05:00|43.8|41.6|44.19|41.99|44.25|42.05|43.74|41.54|0
1721419800000|2024-07-19 20:10:00|44.17|41.97|44.19|41.99|44.3|42.1|44.06|41.86|0
1721611200000|2024-07-22 01:20:00|42.14|39.94|42.16|39.96|42.16|39.96|42.14|39.94|0
1721611500000|2024-07-22 01:25:00|42.19|39.99|42.19|39.99|42.28|40.08|42.14|39.94|0
1721611800000|2024-07-22 01:30:00|42.21|40.01|42.34|40.14|42.42|40.22|42.19|39.99|0
1721612100000|2024-07-22 01:35:00|42.31|40.11|42.29|40.09|42.39|40.19|42.24|40.04|0
1721612400000|2024-07-22 01:40:00|42.26|40.06|42.11|39.91|42.31|40.11|42.11|39.91|0
1721612700000|2024-07-22 01:45:00|42.12|39.92|42.51|40.31|42.54|40.34|42.11|39.91|0
1721613000000|2024-07-22 01:50:00|42.49|40.29|42.87|40.67|42.95|40.75|42.46|40.26|0
1721613300000|2024-07-22 01:55:00|42.9|40.7|42.95|40.75|43.03|40.83|42.82|40.62|0
1721613600000|2024-07-22 02:00:00|42.98|40.78|43.05|40.85|43.1|40.9|42.87|40.67|0
1721613900000|2024-07-22 02:05:00|43.01|40.81|42.82|40.62|43.05|40.85|42.82|40.62|0
1721614200000|2024-07-22 02:10:00|42.83|40.63|42.97|40.77|43|40.8|42.82|40.62|0
1721614500000|2024-07-22 02:15:00|42.94|40.74|43.02|40.82|43.26|41.06|42.89|40.69|0
1721614800000|2024-07-22 02:20:00|43.05|40.85|43.48|41.28|43.48|41.28|42.97|40.77|0
1721615100000|2024-07-22 02:25:00|43.45|41.25|43.37|41.17|43.48|41.28|43.36|41.16|0
1721615400000|2024-07-22 02:30:00|43.35|41.15|43.27|41.07|43.4|41.2|43.11|40.91|0
1721615700000|2024-07-22 02:35:00|43.24|41.04|43.74|41.54|44.56|42.36|43.21|41.01|0
1721616000000|2024-07-22 02:40:00|43.71|41.51|43.89|41.69|43.92|41.72|43.55|41.35|0
1721616300000|2024-07-22 02:45:00|43.88|41.68|43.71|41.51|43.94|41.74|43.68|41.48|0
1721616600000|2024-07-22 02:50:00|43.68|41.48|43.61|41.41|43.71|41.51|43.6|41.4|0
1721616900000|2024-07-22 02:55:00|43.63|41.43|43.7|41.5|43.72|41.52|43.6|41.4|0
1721617200000|2024-07-22 03:00:00|43.69|41.49|43.16|40.96|43.7|41.5|43.16|40.96|0
1721617500000|2024-07-22 03:05:00|43.18|40.98|43.14|40.94|43.26|41.06|43.04|40.84|0
1721617800000|2024-07-22 03:10:00|43.13|40.93|43.13|40.93|43.33|41.13|43.07|40.87|0
1721618100000|2024-07-22 03:15:00|43.1|40.9|42.87|40.67|43.13|40.93|42.84|40.64|0
1721618400000|2024-07-22 03:20:00|42.85|40.65|42.85|40.65|42.92|40.72|42.78|40.58|0
1721618700000|2024-07-22 03:25:00|42.86|40.66|42.99|40.79|43.04|40.84|42.81|40.61|0
1721619000000|2024-07-22 03:30:00|43.01|40.81|43.12|40.92|43.15|40.95|43.01|40.81|0
1721619300000|2024-07-22 03:35:00|43.11|40.91|43.2|41|43.25|41.05|43.09|40.89|0
1721619600000|2024-07-22 03:40:00|43.22|41.02|43.3|41.1|43.33|41.13|43.2|41|0
1721619900000|2024-07-22 03:45:00|43.29|41.09|43.24|41.04|43.32|41.12|43.21|41.01|0
1721620200000|2024-07-22 03:50:00|43.22|41.02|43.29|41.09|43.32|41.12|43.17|40.97|0
1721620500000|2024-07-22 03:55:00|43.28|41.08|43.22|41.02|43.37|41.17|43.19|40.99|0
1721620800000|2024-07-22 04:00:00|43.19|40.99|43.55|41.35|43.6|41.4|43.16|40.96|0
1721621100000|2024-07-22 04:05:00|43.58|41.38|43.79|41.59|43.79|41.59|43.5|41.3|0
1721621400000|2024-07-22 04:10:00|43.76|41.56|43.68|41.48|43.8|41.6|43.6|41.4|0
1721621700000|2024-07-22 04:15:00|43.65|41.45|43.49|41.29|43.65|41.45|43.42|41.22|0
1721622000000|2024-07-22 04:20:00|43.52|41.32|43.49|41.29|43.52|41.32|43.44|41.24|0
1721622300000|2024-07-22 04:25:00|43.47|41.27|43.26|41.06|43.47|41.27|43.23|41.03|0
1721622600000|2024-07-22 04:30:00|43.18|40.98|43.26|41.06|43.26|41.06|43.15|40.95|0
1721622900000|2024-07-22 04:35:00|43.28|41.08|43.15|40.95|43.31|41.11|43.12|40.92|0
1721623200000|2024-07-22 04:40:00|43.12|40.92|43.15|40.95|43.15|40.95|43.05|40.85|0
1721623500000|2024-07-22 04:45:00|43.12|40.92|42.81|40.61|43.17|40.97|42.81|40.61|0
1721623800000|2024-07-22 04:50:00|42.84|40.64|42.85|40.65|42.89|40.69|42.81|40.61|0
1721624100000|2024-07-22 04:55:00|42.84|40.64|42.53|40.33|42.89|40.69|42.51|40.31|0
1721624400000|2024-07-22 05:00:00|42.52|40.32|42.51|40.31|42.56|40.36|42.43|40.23|0
1721624700000|2024-07-22 05:05:00|42.52|40.32|42.69|40.49|42.71|40.51|42.52|40.32|0
1721625000000|2024-07-22 05:10:00|42.66|40.46|42.74|40.54|42.76|40.56|42.63|40.43|0
1721625300000|2024-07-22 05:15:00|42.71|40.51|42.71|40.51|42.71|40.51|42.63|40.43|0
1721625600000|2024-07-22 05:20:00|42.72|40.52|42.78|40.58|42.86|40.66|42.72|40.52|0
1721625900000|2024-07-22 05:25:00|42.76|40.56|42.76|40.56|42.78|40.58|42.68|40.48|0
1721626200000|2024-07-22 05:30:00|42.73|40.53|42.6|40.4|42.78|40.58|42.57|40.37|0
1721626500000|2024-07-22 05:35:00|42.57|40.37|42.55|40.35|42.65|40.45|42.5|40.3|0
1721626800000|2024-07-22 05:40:00|42.57|40.37|42.47|40.27|42.57|40.37|42.42|40.22|0
1721627100000|2024-07-22 05:45:00|42.52|40.32|42.52|40.32|42.55|40.35|42.47|40.27|0
1721627400000|2024-07-22 05:50:00|42.51|40.31|42.54|40.34|42.62|40.42|42.49|40.29|0
1721627700000|2024-07-22 05:55:00|42.57|40.37|42.69|40.49|42.7|40.5|42.57|40.37|0
1721628000000|2024-07-22 06:00:00|42.71|40.51|42.85|40.65|43.16|40.96|42.71|40.51|0
1721628300000|2024-07-22 06:05:00|42.82|40.62|42.67|40.47|42.87|40.67|42.59|40.39|0
1721628600000|2024-07-22 06:10:00|42.64|40.44|42.38|40.18|42.67|40.47|42.38|40.18|0
1721628900000|2024-07-22 06:15:00|42.33|40.13|42.15|39.95|42.36|40.16|42.11|39.91|0
1721629200000|2024-07-22 06:20:00|42.18|39.98|42.38|40.18|42.46|40.26|42.1|39.9|0
1721629500000|2024-07-22 06:25:00|42.4|40.2|42.35|40.15|42.42|40.22|42.29|40.09|0
1721629800000|2024-07-22 06:30:00|42.37|40.17|42.48|40.28|42.48|40.28|42.33|40.13|0
1721630100000|2024-07-22 06:35:00|42.5|40.3|42.2|40|42.52|40.32|42.18|39.98|0
1721630400000|2024-07-22 06:40:00|42.18|39.98|42.05|39.85|42.2|40|42.04|39.84|0
1721630700000|2024-07-22 06:45:00|42.04|39.84|42.09|39.89|42.17|39.97|41.96|39.76|0
1721631000000|2024-07-22 06:50:00|42.12|39.92|42.24|40.04|42.27|40.07|42.07|39.87|0
1721631300000|2024-07-22 06:55:00|42.26|40.06|42.27|40.07|42.39|40.19|42.24|40.04|0
1721631600000|2024-07-22 07:00:00|42.24|40.04|42.67|40.47|42.67|40.47|42.24|40.04|0
1721631900000|2024-07-22 07:05:00|42.7|40.5|42.62|40.42|42.91|40.71|42.52|40.32|0
1721632200000|2024-07-22 07:10:00|42.59|40.39|42.44|40.24|42.62|40.42|42.18|39.98|0
1721632500000|2024-07-22 07:15:00|42.41|40.21|42.82|40.62|42.82|40.62|42.34|40.14|0
1721632800000|2024-07-22 07:20:00|42.8|40.6|42.49|40.29|42.98|40.78|42.41|40.21|0
1721633100000|2024-07-22 07:25:00|42.51|40.31|42.59|40.39|42.72|40.52|42.41|40.21|0
1721633400000|2024-07-22 07:30:00|42.61|40.41|42.46|40.26|42.77|40.57|42.45|40.25|0
1721633700000|2024-07-22 07:35:00|42.48|40.28|42.16|39.96|42.48|40.28|42.1|39.9|0
1721634000000|2024-07-22 07:40:00|42.13|39.93|41.92|39.72|42.13|39.93|41.9|39.7|0
1721634300000|2024-07-22 07:45:00|41.93|39.73|42.02|39.82|42.05|39.85|41.9|39.7|0
1721634600000|2024-07-22 07:50:00|42|39.8|41.97|39.77|42.1|39.9|41.94|39.74|0
1721634900000|2024-07-22 07:55:00|41.94|39.74|41.72|39.52|42.03|39.83|41.7|39.5|0
1721635200000|2024-07-22 08:00:00|41.8|39.6|41.9|39.7|41.95|39.75|41.68|39.48|0
1721635500000|2024-07-22 08:05:00|41.87|39.67|41.82|39.62|41.9|39.7|41.64|39.44|0
1721635800000|2024-07-22 08:10:00|41.79|39.59|41.49|39.29|41.79|39.59|41.47|39.27|0
1721636100000|2024-07-22 08:15:00|41.52|39.32|41.64|39.44|41.72|39.52|41.51|39.31|0
1721636400000|2024-07-22 08:20:00|41.61|39.41|41.51|39.31|41.69|39.49|41.49|39.29|0
1721636700000|2024-07-22 08:25:00|41.5|39.3|41.5|39.3|41.69|39.49|41.43|39.23|0
1721637000000|2024-07-22 08:30:00|41.51|39.31|41.53|39.33|42.23|40.03|41.43|39.23|0
1721637300000|2024-07-22 08:35:00|41.56|39.36|41.37|39.17|41.56|39.36|41.33|39.13|0
1721637600000|2024-07-22 08:40:00|41.38|39.18|41.28|39.08|41.38|39.18|41.21|39.01|0
1721637900000|2024-07-22 08:45:00|41.31|39.11|41.28|39.08|41.31|39.11|41.23|39.03|0
1721638200000|2024-07-22 08:50:00|41.3|39.1|41.47|39.27|41.5|39.3|41.3|39.1|0
1721638500000|2024-07-22 08:55:00|41.45|39.25|41.63|39.43|41.68|39.48|41.43|39.23|0
1721638800000|2024-07-22 09:00:00|41.65|39.45|41.5|39.3|41.75|39.55|41.45|39.25|0
1721639100000|2024-07-22 09:05:00|41.52|39.32|41.45|39.25|41.55|39.35|41.4|39.2|0
1721639400000|2024-07-22 09:10:00|41.47|39.27|41.47|39.27|41.6|39.4|41.45|39.25|0
1721639700000|2024-07-22 09:15:00|41.46|39.26|41.57|39.37|41.62|39.42|41.45|39.25|0
1721640000000|2024-07-22 09:20:00|41.54|39.34|41.37|39.17|41.57|39.37|41.36|39.16|0
1721640300000|2024-07-22 09:25:00|41.34|39.14|41.32|39.12|41.39|39.19|41.27|39.07|0
1721640600000|2024-07-22 09:30:00|41.3|39.1|41.24|39.04|41.32|39.12|41.21|39.01|0
1721640900000|2024-07-22 09:35:00|41.21|39.01|41.24|39.04|41.26|39.06|41.21|39.01|0
1721641200000|2024-07-22 09:40:00|41.25|39.05|41.39|39.19|41.39|39.19|41.21|39.01|0
1721641500000|2024-07-22 09:45:00|41.36|39.16|41.21|39.01|41.39|39.19|41.21|39.01|0
1721641800000|2024-07-22 09:50:00|41.18|38.98|41.18|38.98|41.28|39.08|41.13|38.93|0
1721642100000|2024-07-22 09:55:00|41.16|38.96|41.08|38.88|41.18|38.98|40.96|38.76|0
1721642400000|2024-07-22 10:00:00|41.03|38.83|41.04|38.84|41.08|38.88|40.88|38.68|0
1721642700000|2024-07-22 10:05:00|41.03|38.83|40.93|38.73|41.03|38.83|40.86|38.66|0
1721643000000|2024-07-22 10:10:00|40.94|38.74|41.13|38.93|41.2|39|40.93|38.73|0
1721643300000|2024-07-22 10:15:00|41.15|38.95|40.93|38.73|41.15|38.95|40.85|38.65|0
1721643600000|2024-07-22 10:20:00|40.95|38.75|40.8|38.6|40.98|38.78|40.75|38.55|0
1721643900000|2024-07-22 10:25:00|40.82|38.62|40.8|38.6|40.87|38.67|40.72|38.52|0
1721644200000|2024-07-22 10:30:00|40.77|38.57|40.83|38.63|40.95|38.75|40.72|38.52|0
1721644500000|2024-07-22 10:35:00|40.82|38.62|40.55|38.35|40.83|38.63|40.45|38.25|0
1721644800000|2024-07-22 10:40:00|40.56|38.36|40.42|38.22|40.57|38.37|40.4|38.2|0
1721645100000|2024-07-22 10:45:00|40.45|38.25|40.45|38.25|40.52|38.32|40.45|38.25|0
1721645400000|2024-07-22 10:50:00|40.47|38.27|40.45|38.25|40.54|38.34|40.45|38.25|0
1721645700000|2024-07-22 10:55:00|40.42|38.22|40.46|38.26|41.19|38.99|40.42|38.22|0
1721646000000|2024-07-22 11:00:00|40.49|38.29|40.63|38.43|40.63|38.43|40.44|38.24|0
1721646300000|2024-07-22 11:05:00|40.61|38.41|40.63|38.43|40.63|38.43|40.51|38.31|0
1721646600000|2024-07-22 11:10:00|40.64|38.44|40.63|38.43|40.68|38.48|40.58|38.38|0
1721646900000|2024-07-22 11:15:00|40.65|38.45|40.7|38.5|40.75|38.55|40.55|38.35|0
1721647200000|2024-07-22 11:20:00|40.68|38.48|40.82|38.62|40.84|38.64|40.68|38.48|0
1721647500000|2024-07-22 11:25:00|40.8|38.6|40.77|38.57|40.85|38.65|40.75|38.55|0
1721647800000|2024-07-22 11:30:00|40.78|38.58|40.62|38.42|40.8|38.6|40.62|38.42|0
1721648100000|2024-07-22 11:35:00|40.65|38.45|40.57|38.37|40.67|38.47|40.52|38.32|0
1721648400000|2024-07-22 11:40:00|40.6|38.4|40.37|38.17|40.6|38.4|40.32|38.12|0
1721648700000|2024-07-22 11:45:00|40.39|38.19|40.44|38.24|40.49|38.29|40.32|38.12|0
1721649000000|2024-07-22 11:50:00|40.42|38.22|40.44|38.24|40.47|38.27|40.39|38.19|0
1721649300000|2024-07-22 11:55:00|40.42|38.22|40.34|38.14|40.47|38.27|40.34|38.14|0
1721649600000|2024-07-22 12:00:00|40.32|38.12|40.15|37.95|40.39|38.19|40.1|37.9|0
1721649900000|2024-07-22 12:05:00|40.17|37.97|40.22|38.02|40.22|38.02|40.1|37.9|0
1721650200000|2024-07-22 12:10:00|40.19|37.99|40.14|37.94|40.29|38.09|40.14|37.94|0
1721650500000|2024-07-22 12:15:00|40.12|37.92|40.24|38.04|40.36|38.16|40.12|37.92|0
1721650800000|2024-07-22 12:20:00|40.21|38.01|40.02|37.82|40.21|38.01|40.02|37.82|0
1721651100000|2024-07-22 12:25:00|40.04|37.84|39.77|37.57|40.04|37.84|39.7|37.5|0
1721651400000|2024-07-22 12:30:00|39.8|37.6|39.8|37.6|39.87|37.67|39.64|37.44|0
1721651700000|2024-07-22 12:35:00|39.77|37.57|39.8|37.6|39.92|37.72|39.7|37.5|0
1721652000000|2024-07-22 12:40:00|39.84|37.64|39.96|37.76|39.99|37.79|39.75|37.55|0
1721652300000|2024-07-22 12:45:00|39.95|37.75|40.03|37.83|40.11|37.91|39.89|37.69|0
1721652600000|2024-07-22 12:50:00|40.01|37.81|40.23|38.03|40.23|38.03|40.01|37.81|0
1721652900000|2024-07-22 12:55:00|40.2|38|39.08|36.88|40.41|38.21|38.55|36.35|0
1721653200000|2024-07-22 13:00:00|39.11|36.91|38.99|36.79|39.11|36.91|38.89|36.69|0
1721653500000|2024-07-22 13:05:00|39.03|36.83|38.79|36.59|39.09|36.89|38.75|36.55|0
1721653800000|2024-07-22 13:10:00|38.82|36.62|38.72|36.52|38.84|36.64|38.7|36.5|0
1721654100000|2024-07-22 13:15:00|38.73|36.53|38.86|36.66|38.89|36.69|38.72|36.52|0
1721654400000|2024-07-22 13:20:00|38.84|36.64|38.6|36.4|38.84|36.64|38.53|36.33|0
1721654700000|2024-07-22 13:25:00|38.61|36.41|38.4|36.2|38.86|36.66|38.27|36.07|0
1721655000000|2024-07-22 13:30:00|38.38|36.18|38.31|36.11|39.03|36.83|38.29|36.09|0
1721655300000|2024-07-22 13:35:00|38.29|36.09|37.61|35.41|38.29|36.09|37.22|35.02|0
1721655600000|2024-07-22 13:40:00|37.56|35.36|37.61|35.41|37.75|35.55|37.33|35.13|0
1721655900000|2024-07-22 13:45:00|37.49|35.29|36.91|34.71|37.49|35.29|36.8|34.6|0
1721656200000|2024-07-22 13:50:00|36.89|34.69|37.19|34.99|37.53|35.33|36.85|34.65|0
1721656500000|2024-07-22 13:55:00|37.21|35.01|38.42|36.22|38.54|36.34|37.2|35|0
1721656800000|2024-07-22 14:00:00|38.35|36.15|39.07|36.87|39.09|36.89|38.31|36.11|0
1721657100000|2024-07-22 14:05:00|39.04|36.84|39.55|37.35|39.67|37.47|38.99|36.79|0
1721657400000|2024-07-22 14:10:00|39.57|37.37|38.61|36.41|39.57|37.37|38.61|36.41|0
1721657700000|2024-07-22 14:15:00|38.63|36.43|38.8|36.6|39.23|37.03|38.35|36.15|0
1721658000000|2024-07-22 14:20:00|38.75|36.55|38.49|36.29|38.85|36.65|38.46|36.26|0
1721658300000|2024-07-22 14:25:00|38.44|36.24|37.97|35.77|38.61|36.41|37.92|35.72|0
1721658600000|2024-07-22 14:30:00|37.9|35.7|37.66|35.46|38.3|36.1|37.64|35.44|0
1721658900000|2024-07-22 14:35:00|37.68|35.48|36.76|34.56|37.71|35.51|36.71|34.51|0
1721659200000|2024-07-22 14:40:00|36.78|34.58|36.53|34.33|36.85|34.65|36.53|34.33|0
1721659500000|2024-07-22 14:45:00|36.49|34.29|36.8|34.6|36.87|34.67|36.48|34.28|0
1721659800000|2024-07-22 14:50:00|36.87|34.67|37.24|35.04|37.38|35.18|36.85|34.65|0
1721660100000|2024-07-22 14:55:00|37.21|35.01|37.03|34.83|37.24|35.04|36.78|34.58|0
1721660400000|2024-07-22 15:00:00|37.1|34.9|36.5|34.3|37.14|34.94|36.5|34.3|0
1721660700000|2024-07-22 15:05:00|36.48|34.28|37.83|35.63|37.83|35.63|36.43|34.23|0
1721661000000|2024-07-22 15:10:00|37.94|35.74|37.45|35.25|37.97|35.77|37.22|35.02|0
1721661300000|2024-07-22 15:15:00|37.43|35.23|37.81|35.61|37.91|35.71|36.93|34.73|0
1721661600000|2024-07-22 15:20:00|37.86|35.66|38.42|36.22|38.59|36.39|37.65|35.45|0
1721661900000|2024-07-22 15:25:00|38.44|36.24|38.63|36.43|38.69|36.49|37.58|35.38|0
1721662200000|2024-07-22 15:30:00|38.65|36.45|38.42|36.22|38.7|36.5|38.16|35.96|0
1721662500000|2024-07-22 15:35:00|38.45|36.25|38.28|36.08|38.57|36.37|38.23|36.03|0
1721662800000|2024-07-22 15:40:00|38.3|36.1|38.42|36.22|38.88|36.68|38.23|36.03|0
1721663100000|2024-07-22 15:45:00|38.47|36.27|38.68|36.48|38.83|36.63|38.4|36.2|0
1721663400000|2024-07-22 15:50:00|38.66|36.46|38.13|35.93|38.8|36.6|38.11|35.91|0
1721663700000|2024-07-22 15:55:00|38.18|35.98|38.25|36.05|38.39|36.19|38.13|35.93|0
1721664000000|2024-07-22 16:00:00|38.27|36.07|38.56|36.36|38.56|36.36|38.01|35.81|0
1721664300000|2024-07-22 16:05:00|38.49|36.29|37.91|35.71|38.7|36.5|37.82|35.62|0
1721664600000|2024-07-22 16:10:00|37.94|35.74|37.96|35.76|38.15|35.95|37.73|35.53|0
1721664900000|2024-07-22 16:15:00|37.91|35.71|37.68|35.48|38.01|35.81|37.65|35.45|0
1721665200000|2024-07-22 16:20:00|37.7|35.5|37.79|35.59|37.86|35.66|37.63|35.43|0
1721665500000|2024-07-22 16:25:00|37.78|35.58|37.88|35.68|38|35.8|37.7|35.5|0
1721665800000|2024-07-22 16:30:00|37.91|35.71|37.81|35.61|38.19|35.99|37.81|35.61|0
1721666100000|2024-07-22 16:35:00|37.78|35.58|37.55|35.35|37.86|35.66|37.53|35.33|0
1721666400000|2024-07-22 16:40:00|37.58|35.38|37.43|35.23|37.63|35.43|37.43|35.23|0
1721666700000|2024-07-22 16:45:00|37.46|35.26|37.39|35.19|37.67|35.47|37.36|35.16|0
1721667000000|2024-07-22 16:50:00|37.36|35.16|36.64|34.44|37.43|35.23|36.6|34.4|0
1721667300000|2024-07-22 16:55:00|36.67|34.47|37.47|35.27|37.49|35.29|36.35|34.15|0
1721667600000|2024-07-22 17:00:00|37.44|35.24|35.86|33.66|37.44|35.24|35.86|33.66|0
1721667900000|2024-07-22 17:05:00|35.81|33.61|36.06|33.86|36.06|33.86|35.68|33.48|0
1721668200000|2024-07-22 17:10:00|36.05|33.85|36|33.8|36.34|34.14|35.91|33.71|0
1721668500000|2024-07-22 17:15:00|35.98|33.78|35.51|33.31|36.16|33.96|34.65|32.45|0
1721668800000|2024-07-22 17:20:00|35.49|33.29|35.64|33.44|35.88|33.68|35.48|33.28|0
1721669100000|2024-07-22 17:25:00|35.62|33.42|35.68|33.48|35.68|33.48|35.46|33.26|0
1721669400000|2024-07-22 17:30:00|35.66|33.46|35.06|32.86|35.66|33.46|35.04|32.84|0
1721669700000|2024-07-22 17:35:00|35.1|32.9|35.5|33.3|35.66|33.46|35.1|32.9|0
1721670000000|2024-07-22 17:40:00|35.49|33.29|35.57|33.37|35.57|33.37|35.41|33.21|0
1721670300000|2024-07-22 17:45:00|35.59|33.39|35.32|33.12|35.68|33.48|35.12|32.92|0
1721670600000|2024-07-22 17:50:00|35.34|33.14|35.32|33.12|35.47|33.27|35.27|33.07|0
1721670900000|2024-07-22 17:55:00|35.31|33.11|35.3|33.1|35.52|33.32|35.24|33.04|0
1721671200000|2024-07-22 18:00:00|35.29|33.09|35.34|33.14|35.4|33.2|35.2|33|0
1721671500000|2024-07-22 18:05:00|35.36|33.16|35.07|32.87|35.58|33.38|34.98|32.78|0
1721671800000|2024-07-22 18:10:00|35.09|32.89|35.36|33.16|35.56|33.36|35.09|32.89|0
1721672100000|2024-07-22 18:15:00|35.32|33.12|35.04|32.84|35.36|33.16|35.02|32.82|0
1721672400000|2024-07-22 18:20:00|35.07|32.87|34.82|32.62|35.18|32.98|34.8|32.6|0
1721672700000|2024-07-22 18:25:00|34.8|32.6|35.22|33.02|35.22|33.02|34.8|32.6|0
1721673000000|2024-07-22 18:30:00|35.26|33.06|34.8|32.6|35.26|33.06|34.75|32.55|0
1721673300000|2024-07-22 18:35:00|34.78|32.58|34.46|32.26|35.36|33.16|34.46|32.26|0
1721673600000|2024-07-22 18:40:00|34.49|32.29|34.53|32.33|34.64|32.44|34.38|32.18|0
1721673900000|2024-07-22 18:45:00|34.51|32.31|34.59|32.39|34.59|32.39|34.42|32.22|0
1721674200000|2024-07-22 18:50:00|34.61|32.41|34.42|32.22|34.61|32.41|34.4|32.2|0
1721674500000|2024-07-22 18:55:00|34.41|32.21|34.74|32.54|34.74|32.54|34.41|32.21|0
1721674800000|2024-07-22 19:00:00|34.92|32.72|34.77|32.57|35.32|33.12|34.76|32.56|0
1721675100000|2024-07-22 19:05:00|34.79|32.59|34.89|32.69|35.14|32.94|34.74|32.54|0
1721675400000|2024-07-22 19:10:00|34.87|32.67|34.76|32.56|34.87|32.67|34.59|32.39|0
1721675700000|2024-07-22 19:15:00|34.8|32.6|34.93|32.73|34.98|32.78|34.67|32.47|0
1721676000000|2024-07-22 19:20:00|34.96|32.76|34.74|32.54|35|32.8|34.71|32.51|0
1721676300000|2024-07-22 19:25:00|34.76|32.56|35.02|32.82|35.13|32.93|34.69|32.49|0
1721676600000|2024-07-22 19:30:00|34.98|32.78|34.94|32.74|35.06|32.86|34.67|32.47|0
1721676900000|2024-07-22 19:35:00|34.93|32.73|34.49|32.29|34.97|32.77|34.47|32.27|0
1721677200000|2024-07-22 19:40:00|34.51|32.31|34.65|32.45|34.69|32.49|34.47|32.27|0
1721677500000|2024-07-22 19:45:00|34.64|32.44|34.79|32.59|34.84|32.64|34.47|32.27|0
1721677800000|2024-07-22 19:50:00|34.93|32.73|34.9|32.7|34.97|32.77|34.51|32.31|0
1721678100000|2024-07-22 19:55:00|34.84|32.64|34.84|32.64|35.17|32.97|34.64|32.44|0
1721678400000|2024-07-22 20:00:00|34.95|32.75|34.88|32.68|34.95|32.75|34.62|32.42|0
1721678700000|2024-07-22 20:05:00|34.86|32.66|34.77|32.57|34.9|32.7|34.77|32.57|0
1721679000000|2024-07-22 20:10:00|34.79|32.59|34.85|32.65|34.85|32.65|34.77|32.57|0
1721679300000|2024-07-22 20:15:00|34.93|32.53|35.08|32.68|35.19|32.79|34.93|32.53|0
1721679600000|2024-07-22 20:20:00|35.11|32.71|35.19|32.79|35.22|32.82|35.11|32.71|0
1721679900000|2024-07-22 20:25:00|35.21|32.81|35.25|32.85|35.26|32.86|35.19|32.79|0
1721680200000|2024-07-22 20:30:00|35.26|32.86|35.19|32.79|35.3|32.9|35.19|32.79|0
1721680500000|2024-07-22 20:35:00|35.21|32.81|35.17|32.77|35.21|32.81|35.12|32.72|0
1721680800000|2024-07-22 20:40:00|35.19|32.79|35.21|32.81|35.24|32.84|35.17|32.77|0
1721681100000|2024-07-22 20:45:00|35.23|32.83|35.27|32.87|35.32|32.92|35.23|32.83|0
1721681400000|2024-07-22 20:50:00|35.3|32.9|35.25|32.85|35.32|32.92|35.25|32.85|0
1721681700000|2024-07-22 20:55:00|35.23|32.83|35.13|32.73|35.23|32.83|35.11|32.71|0
1721682000000|2024-07-22 21:00:00|35.1|32.7|35.11|32.71|35.11|32.71|35.09|32.69|0
1721682300000|2024-07-22 21:05:00|35.12|32.72|35.1|32.7|35.14|32.74|35.1|32.7|0
1721682900000|2024-07-22 21:15:00|35.09|32.69|35.23|32.83|35.34|32.94|35.09|32.69|0
1721683500000|2024-07-22 21:25:00|35.29|32.89|35.31|32.91|35.37|32.97|35.26|32.86|0
1721683800000|2024-07-22 21:30:00|35.29|32.89|35.32|32.92|35.34|32.94|35.29|32.89|0
1721684100000|2024-07-22 21:35:00|35.33|32.93|35.35|32.95|35.36|32.96|35.32|32.92|0
1721684400000|2024-07-22 21:40:00|35.36|32.96|35.33|32.93|35.37|32.97|35.33|32.93|0
1721684700000|2024-07-22 21:45:00|35.34|32.94|35.33|32.93|35.34|32.94|35.32|32.92|0
1721685000000|2024-07-22 21:50:00|35.32|32.92|35.31|32.91|35.33|32.93|35.31|32.91|0
1721685300000|2024-07-22 21:55:00|35.32|32.92|35.34|32.94|35.34|32.94|35.29|32.89|0
1721685600000|2024-07-22 22:00:00|35.13|32.73|34.99|32.59|35.21|32.81|34.97|32.57|0
1721685900000|2024-07-22 22:05:00|35|32.6|34.94|32.54|35.03|32.63|34.92|32.52|0
1721686200000|2024-07-22 22:10:00|34.92|32.52|34.87|32.47|34.94|32.54|34.83|32.43|0
1721686500000|2024-07-22 22:15:00|34.86|32.46|34.79|32.39|34.86|32.46|34.79|32.39|0
1721686800000|2024-07-22 22:20:00|34.81|32.41|34.81|32.41|34.83|32.43|34.76|32.36|0
1721687100000|2024-07-22 22:25:00|34.78|32.38|34.74|32.34|34.83|32.43|34.74|32.34|0
1721687400000|2024-07-22 22:30:00|34.72|32.32|34.78|32.38|34.8|32.4|34.72|32.32|0
1721687700000|2024-07-22 22:35:00|34.79|32.39|34.71|32.31|34.79|32.39|34.71|32.31|0
1721688000000|2024-07-22 22:40:00|34.73|32.33|34.73|32.33|34.76|32.36|34.73|32.33|0
1721688300000|2024-07-22 22:45:00|34.76|32.36|34.89|32.49|34.91|32.51|34.76|32.36|0
1721688600000|2024-07-22 22:50:00|34.88|32.48|34.86|32.46|34.89|32.49|34.84|32.44|0
1721688900000|2024-07-22 22:55:00|34.88|32.48|34.88|32.48|34.93|32.53|34.88|32.48|0
1721689200000|2024-07-22 23:00:00|34.91|32.51|34.93|32.53|34.95|32.55|34.86|32.46|0
1721689500000|2024-07-22 23:05:00|34.95|32.55|34.99|32.59|35.04|32.64|34.9|32.5|0
1721689800000|2024-07-22 23:10:00|35|32.6|35.1|32.7|35.11|32.71|35|32.6|0
1721690100000|2024-07-22 23:15:00|35.08|32.68|34.99|32.59|35.1|32.7|34.98|32.58|0
1721690400000|2024-07-22 23:20:00|34.97|32.57|34.99|32.59|35.05|32.65|34.96|32.56|0
1721690700000|2024-07-22 23:25:00|35|32.6|35.01|32.61|35.03|32.63|34.99|32.59|0
1721691000000|2024-07-22 23:30:00|34.98|32.58|35.09|32.69|35.14|32.74|34.98|32.58|0
1721691300000|2024-07-22 23:35:00|35.11|32.71|35.2|32.8|35.27|32.87|35.11|32.71|0
1721691600000|2024-07-22 23:40:00|35.22|32.82|35.33|32.93|35.36|32.96|35.2|32.8|0
1721691900000|2024-07-22 23:45:00|35.31|32.91|35.29|32.89|35.32|32.92|35.24|32.84|0
1721692200000|2024-07-22 23:50:00|35.31|32.91|35.26|32.86|35.33|32.93|35.26|32.86|0
1721692500000|2024-07-22 23:55:00|35.28|32.88|35.31|32.91|35.31|32.91|35.22|32.82|0
1721692800000|2024-07-23 00:00:00|35.33|32.93|35.28|32.88|35.46|33.06|35.28|32.88|0
1721693100000|2024-07-23 00:05:00|35.3|32.9|35.28|32.88|35.42|33.02|35.22|32.82|0
1721693400000|2024-07-23 00:10:00|35.3|32.9|35.39|32.99|35.39|32.99|35.26|32.86|0
1721693700000|2024-07-23 00:15:00|35.27|33.07|35.17|32.97|35.31|33.11|35.16|32.96|0
1721694000000|2024-07-23 00:20:00|35.16|32.96|35.22|33.02|35.27|33.07|35.16|32.96|0
1721694300000|2024-07-23 00:25:00|35.23|33.03|35.31|33.11|35.33|33.13|35.22|33.02|0
1721694600000|2024-07-23 00:30:00|35.29|33.09|35.31|33.11|35.31|33.11|35.2|33|0
1721694900000|2024-07-23 00:35:00|35.29|33.09|35.26|33.06|35.31|33.11|35.24|33.04|0
1721695200000|2024-07-23 00:40:00|35.24|33.04|35.62|33.42|35.64|33.44|35.24|33.04|0
1721695500000|2024-07-23 00:45:00|35.64|33.44|35.53|33.33|35.66|33.46|35.46|33.26|0
1721695800000|2024-07-23 00:50:00|35.51|33.31|35.5|33.3|35.59|33.39|35.48|33.28|0
1721696100000|2024-07-23 00:55:00|35.52|33.32|35.5|33.3|35.53|33.33|35.46|33.26|0
1721696400000|2024-07-23 01:00:00|35.53|33.33|35.46|33.26|35.59|33.39|35.43|33.23|0
1721696700000|2024-07-23 01:05:00|35.48|33.28|35.48|33.28|35.55|33.35|35.45|33.25|0
1721697000000|2024-07-23 01:10:00|35.45|33.25|35.3|33.1|35.48|33.28|35.3|33.1|0
1721697300000|2024-07-23 01:15:00|35.28|33.08|35.32|33.12|35.34|33.14|35.25|33.05|0
1721697600000|2024-07-23 01:20:00|35.27|33.07|35.09|32.89|35.3|33.1|35.05|32.85|0
1721697900000|2024-07-23 01:25:00|35.12|32.92|35.09|32.89|35.13|32.93|35.05|32.85|0
1721698200000|2024-07-23 01:30:00|35.07|32.87|35.14|32.94|35.2|33|35.07|32.87|0
1721698500000|2024-07-23 01:35:00|35.15|32.95|35.31|33.11|35.36|33.16|35.15|32.95|0
1721698800000|2024-07-23 01:40:00|35.32|33.12|35.36|33.16|35.47|33.27|35.32|33.12|0
1721699100000|2024-07-23 01:45:00|35.33|33.13|35.42|33.22|35.43|33.23|35.33|33.13|0
1721699400000|2024-07-23 01:50:00|35.43|33.23|35.44|33.24|35.51|33.31|35.42|33.22|0
1721699700000|2024-07-23 01:55:00|35.43|33.23|35.28|33.08|35.46|33.26|35.24|33.04|0
1721700000000|2024-07-23 02:00:00|35.3|33.1|35.26|33.06|35.33|33.13|35.26|33.06|0
1721700300000|2024-07-23 02:05:00|35.27|33.07|35.53|33.33|35.55|33.35|35.24|33.04|0
1721700600000|2024-07-23 02:10:00|35.51|33.31|35.89|33.69|35.92|33.72|35.51|33.31|0
1721700900000|2024-07-23 02:15:00|35.92|33.72|36.01|33.81|36.03|33.83|35.87|33.67|0
1721701200000|2024-07-23 02:20:00|36|33.8|35.82|33.62|36|33.8|35.8|33.6|0
1721701500000|2024-07-23 02:25:00|35.85|33.65|35.77|33.57|35.85|33.65|35.75|33.55|0
1721701800000|2024-07-23 02:30:00|35.78|33.58|35.73|33.53|35.8|33.6|35.69|33.49|0
1721702100000|2024-07-23 02:35:00|35.75|33.55|35.8|33.6|35.8|33.6|35.73|33.53|0
1721702400000|2024-07-23 02:40:00|35.81|33.61|35.73|33.53|35.82|33.62|35.73|33.53|0
1721702700000|2024-07-23 02:45:00|35.72|33.52|35.75|33.55|35.78|33.58|35.7|33.5|0
1721703000000|2024-07-23 02:50:00|35.74|33.54|35.66|33.46|35.75|33.55|35.66|33.46|0
1721703300000|2024-07-23 02:55:00|35.68|33.48|35.77|33.57|35.79|33.59|35.66|33.46|0
1721703600000|2024-07-23 03:00:00|35.75|33.55|35.81|33.61|35.83|33.63|35.7|33.5|0
1721703900000|2024-07-23 03:05:00|35.8|33.6|35.81|33.61|35.81|33.61|35.77|33.57|0
1721704200000|2024-07-23 03:10:00|35.79|33.59|35.92|33.72|35.92|33.72|35.76|33.56|0
1721704500000|2024-07-23 03:15:00|35.94|33.74|36.15|33.95|36.35|34.15|35.93|33.73|0
1721704800000|2024-07-23 03:20:00|36.12|33.92|36.27|34.07|36.37|34.17|36.08|33.88|0
1721705100000|2024-07-23 03:25:00|36.28|34.08|36.1|33.9|36.28|34.08|36.1|33.9|0
1721705400000|2024-07-23 03:30:00|36.12|33.92|36.23|34.03|36.23|34.03|36.12|33.92|0
1721705700000|2024-07-23 03:35:00|36.25|34.05|36.16|33.96|36.25|34.05|36.14|33.94|0
1721706000000|2024-07-23 03:40:00|36.19|33.99|36.23|34.03|36.25|34.05|36.15|33.95|0
1721706300000|2024-07-23 03:45:00|36.21|34.01|36.14|33.94|36.22|34.02|36.11|33.91|0
1721706600000|2024-07-23 03:50:00|36.13|33.93|36.08|33.88|36.18|33.98|36.07|33.87|0
1721706900000|2024-07-23 03:55:00|36.07|33.87|36.07|33.87|36.13|33.93|36.04|33.84|0
1721707200000|2024-07-23 04:00:00|36.04|33.84|35.96|33.76|36.04|33.84|35.95|33.75|0
1721707500000|2024-07-23 04:05:00|35.97|33.77|35.95|33.75|35.97|33.77|35.91|33.71|0
1721707800000|2024-07-23 04:10:00|35.93|33.73|35.75|33.55|35.93|33.73|35.72|33.52|0
1721708100000|2024-07-23 04:15:00|35.77|33.57|35.81|33.61|35.86|33.66|35.77|33.57|0
1721708400000|2024-07-23 04:20:00|35.8|33.6|35.77|33.57|35.81|33.61|35.72|33.52|0
1721708700000|2024-07-23 04:25:00|35.79|33.59|35.9|33.7|35.92|33.72|35.79|33.59|0
1721709000000|2024-07-23 04:30:00|35.91|33.71|35.97|33.77|35.99|33.79|35.91|33.71|0
1721709300000|2024-07-23 04:35:00|35.94|33.74|35.94|33.74|35.96|33.76|35.9|33.7|0
1721709600000|2024-07-23 04:40:00|35.96|33.76|35.98|33.78|36.01|33.81|35.94|33.74|0
1721709900000|2024-07-23 04:45:00|35.96|33.76|35.89|33.69|35.96|33.76|35.89|33.69|0
1721710200000|2024-07-23 04:50:00|35.87|33.67|35.89|33.69|35.89|33.69|35.87|33.67|0
1721710500000|2024-07-23 04:55:00|35.91|33.71|35.87|33.67|35.91|33.71|35.82|33.62|0
1721710800000|2024-07-23 05:00:00|35.89|33.69|35.89|33.69|35.89|33.69|35.84|33.64|0
1721711100000|2024-07-23 05:05:00|35.88|33.68|35.84|33.64|35.89|33.69|35.82|33.62|0
1721711400000|2024-07-23 05:10:00|35.82|33.62|35.75|33.55|35.82|33.62|35.73|33.53|0
1721711700000|2024-07-23 05:15:00|35.73|33.53|35.84|33.64|35.86|33.66|35.71|33.51|0
1721712000000|2024-07-23 05:20:00|35.83|33.63|35.91|33.71|35.91|33.71|35.79|33.59|0
1721712300000|2024-07-23 05:25:00|35.88|33.68|35.86|33.66|35.91|33.71|35.81|33.61|0
1721712600000|2024-07-23 05:30:00|35.88|33.68|35.86|33.66|35.93|33.73|35.81|33.61|0
1721712900000|2024-07-23 05:35:00|35.88|33.68|35.86|33.66|35.88|33.68|35.77|33.57|0
1721713200000|2024-07-23 05:40:00|35.84|33.64|35.81|33.61|35.88|33.68|35.81|33.61|0
1721713500000|2024-07-23 05:45:00|35.88|33.68|36.12|33.92|36.17|33.97|35.83|33.63|0
1721713800000|2024-07-23 05:50:00|36.15|33.95|35.96|33.76|36.19|33.99|35.92|33.72|0
1721714100000|2024-07-23 05:55:00|35.95|33.75|35.99|33.79|36.05|33.85|35.94|33.74|0
1721714400000|2024-07-23 06:00:00|36.01|33.81|35.97|33.77|36.1|33.9|35.96|33.76|0
1721714700000|2024-07-23 06:05:00|35.98|33.78|36.12|33.92|36.16|33.96|35.98|33.78|0
1721715000000|2024-07-23 06:10:00|36.1|33.9|36.46|34.26|36.53|34.33|36.1|33.9|0
1721715300000|2024-07-23 06:15:00|36.48|34.28|35.7|33.5|36.6|34.4|35.41|33.21|0
1721715600000|2024-07-23 06:20:00|35.68|33.48|35.68|33.48|35.73|33.53|35.59|33.39|0
1721715900000|2024-07-23 06:25:00|35.65|33.45|35.83|33.63|35.88|33.68|35.64|33.44|0
1721716200000|2024-07-23 06:30:00|35.85|33.65|35.85|33.65|35.88|33.68|35.67|33.47|0
1721716500000|2024-07-23 06:35:00|35.87|33.67|35.65|33.45|35.87|33.67|35.63|33.43|0
1721716800000|2024-07-23 06:40:00|35.67|33.47|35.54|33.34|35.76|33.56|35.45|33.25|0
1721717100000|2024-07-23 06:45:00|35.55|33.35|35.44|33.24|35.55|33.35|35.33|33.13|0
1721717400000|2024-07-23 06:50:00|35.43|33.23|35.33|33.13|35.43|33.23|35.15|32.95|0
1721717700000|2024-07-23 06:55:00|35.35|33.15|35.27|33.07|35.36|33.16|35.2|33|0
1721718000000|2024-07-23 07:00:00|35.24|33.04|36.26|34.06|36.35|34.15|35.22|33.02|0
1721718300000|2024-07-23 07:05:00|36.27|34.07|36.33|34.13|36.34|34.14|36.14|33.94|0
1721718600000|2024-07-23 07:10:00|36.35|34.15|36.35|34.15|36.39|34.19|36.17|33.97|0
1721718900000|2024-07-23 07:15:00|36.37|34.17|36.6|34.4|36.62|34.42|36.37|34.17|0
1721719200000|2024-07-23 07:20:00|36.62|34.42|36.78|34.58|36.99|34.79|36.56|34.36|0
1721719500000|2024-07-23 07:25:00|36.8|34.6|37.1|34.9|37.17|34.97|36.8|34.6|0
1721719800000|2024-07-23 07:30:00|37.06|34.86|36.63|34.43|37.17|34.97|36.63|34.43|0
1721720100000|2024-07-23 07:35:00|36.61|34.41|36.76|34.56|36.95|34.75|36.61|34.41|0
1721720400000|2024-07-23 07:40:00|36.77|34.57|36.52|34.32|36.91|34.71|36.52|34.32|0
1721720700000|2024-07-23 07:45:00|36.5|34.3|36.54|34.34|36.54|34.34|36.31|34.11|0
1721721000000|2024-07-23 07:50:00|36.56|34.36|36.79|34.59|36.86|34.66|36.56|34.36|0
1721721300000|2024-07-23 07:55:00|36.86|34.66|36.94|34.74|37.05|34.85|36.84|34.64|0
1721721600000|2024-07-23 08:00:00|36.91|34.71|37.02|34.82|37.06|34.86|36.86|34.66|0
1721721900000|2024-07-23 08:05:00|37|34.8|36.88|34.68|37.25|35.05|36.83|34.63|0
1721722200000|2024-07-23 08:10:00|36.9|34.7|36.49|34.29|36.9|34.7|36.49|34.29|0
1721722500000|2024-07-23 08:15:00|36.51|34.31|36.62|34.42|36.67|34.47|36.46|34.26|0
1721722800000|2024-07-23 08:20:00|36.6|34.4|36.85|34.65|36.88|34.68|36.56|34.36|0
1721723100000|2024-07-23 08:25:00|36.82|34.62|36.78|34.58|36.85|34.65|36.6|34.4|0
1721723400000|2024-07-23 08:30:00|36.81|34.61|36.44|34.24|36.81|34.61|36.44|34.24|0
1721723700000|2024-07-23 08:35:00|36.41|34.21|36.34|34.14|36.41|34.21|36.3|34.1|0
1721724000000|2024-07-23 08:40:00|36.31|34.11|36.21|34.01|36.34|34.14|36.21|34.01|0
1721724300000|2024-07-23 08:45:00|36.22|34.02|36.14|33.94|36.25|34.05|36.07|33.87|0
1721724600000|2024-07-23 08:50:00|36.11|33.91|36.16|33.96|36.23|34.03|36.09|33.89|0
1721724900000|2024-07-23 08:55:00|36.21|34.01|36.25|34.05|36.26|34.06|36.16|33.96|0
1721725200000|2024-07-23 09:00:00|36.24|34.04|35.97|33.77|36.25|34.05|35.95|33.75|0
1721725500000|2024-07-23 09:05:00|36|33.8|35.9|33.7|36.06|33.86|35.9|33.7|0
1721725800000|2024-07-23 09:10:00|35.93|33.73|35.99|33.79|36.11|33.91|35.9|33.7|0
1721726100000|2024-07-23 09:15:00|35.97|33.77|35.68|33.48|35.99|33.79|35.68|33.48|0
1721726400000|2024-07-23 09:20:00|35.7|33.5|35.45|33.25|35.72|33.52|35.39|33.19|0
1721726700000|2024-07-23 09:25:00|35.43|33.23|35.46|33.26|35.52|33.32|35.38|33.18|0
1721727000000|2024-07-23 09:30:00|35.36|33.16|35.4|33.2|35.45|33.25|35.36|33.16|0
1721727300000|2024-07-23 09:35:00|35.43|33.23|35.54|33.34|35.56|33.36|35.4|33.2|0
1721727600000|2024-07-23 09:40:00|35.56|33.36|35.49|33.29|35.56|33.36|35.43|33.23|0
1721727900000|2024-07-23 09:45:00|35.47|33.27|35.44|33.24|35.49|33.29|35.42|33.22|0
1721728200000|2024-07-23 09:50:00|35.43|33.23|35.47|33.27|35.56|33.36|35.38|33.18|0
1721728500000|2024-07-23 09:55:00|35.49|33.29|35.53|33.33|35.58|33.38|35.47|33.27|0
1721728800000|2024-07-23 10:00:00|35.55|33.35|35.53|33.33|35.62|33.42|35.51|33.31|0
1721729100000|2024-07-23 10:05:00|35.51|33.31|35.8|33.6|36.51|34.31|35.51|33.31|0
1721729400000|2024-07-23 10:10:00|35.79|33.59|35.78|33.58|35.89|33.69|35.78|33.58|0
1721729700000|2024-07-23 10:15:00|35.8|33.6|35.36|33.16|35.8|33.6|34.9|32.7|0
1721730000000|2024-07-23 10:20:00|35.34|33.14|35.27|33.07|35.38|33.18|35.27|33.07|0
1721730300000|2024-07-23 10:25:00|35.25|33.05|35|32.8|35.27|33.07|34.98|32.78|0
1721730600000|2024-07-23 10:30:00|34.98|32.78|34.85|32.65|34.98|32.78|34.8|32.6|0
1721730900000|2024-07-23 10:35:00|34.83|32.63|34.89|32.69|34.91|32.71|34.8|32.6|0
1721731200000|2024-07-23 10:40:00|34.88|32.68|35.09|32.89|35.11|32.91|34.86|32.66|0
1721731500000|2024-07-23 10:45:00|35.06|32.86|35.11|32.91|35.2|33|35.02|32.82|0
1721731800000|2024-07-23 10:50:00|35.13|32.93|35|32.8|35.13|32.93|34.97|32.77|0
1721732100000|2024-07-23 10:55:00|34.99|32.79|34.95|32.75|34.99|32.79|34.78|32.58|0
1721732400000|2024-07-23 11:00:00|34.97|32.77|34.73|32.53|34.97|32.77|34.69|32.49|0
1721732700000|2024-07-23 11:05:00|34.75|32.55|34.77|32.57|34.79|32.59|34.72|32.52|0
1721733000000|2024-07-23 11:10:00|34.75|32.55|34.75|32.55|34.84|32.64|34.7|32.5|0
1721733300000|2024-07-23 11:15:00|34.73|32.53|34.64|32.44|34.73|32.53|34.59|32.39|0
1721733600000|2024-07-23 11:20:00|34.62|32.42|34.7|32.5|34.77|32.57|34.57|32.37|0
1721733900000|2024-07-23 11:25:00|34.69|32.49|34.6|32.4|34.7|32.5|34.57|32.37|0
1721734200000|2024-07-23 11:30:00|34.59|32.39|34.45|32.25|34.61|32.41|34.43|32.23|0
1721734500000|2024-07-23 11:35:00|34.44|32.24|34.65|32.45|34.7|32.5|34.42|32.22|0
1721734800000|2024-07-23 11:40:00|34.63|32.43|34.81|32.61|34.81|32.61|34.52|32.32|0
1721735100000|2024-07-23 11:45:00|34.78|32.58|34.8|32.6|34.81|32.61|34.67|32.47|0
1721735400000|2024-07-23 11:50:00|34.82|32.62|34.74|32.54|34.85|32.65|34.69|32.49|0
1721735700000|2024-07-23 11:55:00|34.71|32.51|34.67|32.47|34.78|32.58|34.65|32.45|0
1721736000000|2024-07-23 12:00:00|34.68|32.48|34.76|32.56|34.79|32.59|34.65|32.45|0
1721736300000|2024-07-23 12:05:00|34.78|32.58|34.84|32.64|34.89|32.69|34.72|32.52|0
1721736600000|2024-07-23 12:10:00|34.83|32.63|34.95|32.75|34.99|32.79|34.75|32.55|0
1721736900000|2024-07-23 12:15:00|34.97|32.77|34.9|32.7|34.99|32.79|34.88|32.68|0
1721737200000|2024-07-23 12:20:00|34.93|32.73|35.37|33.17|35.41|33.21|34.88|32.68|0
1721737500000|2024-07-23 12:25:00|35.39|33.19|35.37|33.17|35.56|33.36|35.3|33.1|0
1721737800000|2024-07-23 12:30:00|35.39|33.19|35.68|33.48|35.73|33.53|35.34|33.14|0
1721738100000|2024-07-23 12:35:00|35.7|33.5|35.54|33.34|35.77|33.57|35.54|33.34|0
1721738400000|2024-07-23 12:40:00|35.56|33.36|35.32|33.12|35.67|33.47|35.32|33.12|0
1721738700000|2024-07-23 12:45:00|35.34|33.14|35.14|32.94|35.38|33.18|35.09|32.89|0
1721739000000|2024-07-23 12:50:00|35.12|32.92|35.23|33.03|35.29|33.09|35.12|32.92|0
1721739300000|2024-07-23 12:55:00|35.25|33.05|35.18|32.98|35.34|33.14|35.09|32.89|0
1721739600000|2024-07-23 13:00:00|35.2|33|35.02|32.82|35.22|33.02|35.02|32.82|0
1721739900000|2024-07-23 13:05:00|35|32.8|35.1|32.9|35.1|32.9|34.91|32.71|0
1721740200000|2024-07-23 13:10:00|35.11|32.91|35.53|33.33|35.55|33.35|35.09|32.89|0
1721740500000|2024-07-23 13:15:00|35.51|33.31|35.17|32.97|35.51|33.31|35.17|32.97|0
1721740800000|2024-07-23 13:20:00|35.2|33|35.22|33.02|35.27|33.07|35.08|32.88|0
1721741100000|2024-07-23 13:25:00|35.19|32.99|35.3|33.1|35.39|33.19|35.12|32.92|0
1721741400000|2024-07-23 13:30:00|35.33|33.13|35.19|32.99|35.66|33.46|34.97|32.77|0
1721741700000|2024-07-23 13:35:00|35.3|33.1|34.84|32.64|35.59|33.39|34.82|32.62|0
1721742000000|2024-07-23 13:40:00|34.82|32.62|34.36|32.16|34.84|32.64|34.36|32.16|0
1721742300000|2024-07-23 13:45:00|34.47|32.27|34.23|32.03|34.75|32.55|34.18|31.98|0
1721742600000|2024-07-23 13:50:00|34.27|32.07|34.81|32.61|34.97|32.77|34.25|32.05|0
1721742900000|2024-07-23 13:55:00|34.79|32.59|34.44|32.24|34.79|32.59|34.29|32.09|0
1721743200000|2024-07-23 14:00:00|34.37|32.17|34.22|32.02|34.63|32.43|34.18|31.98|0
1721743500000|2024-07-23 14:05:00|34.2|32|33.92|31.72|34.26|32.06|33.75|31.55|0
1721743800000|2024-07-23 14:10:00|33.96|31.76|34.47|32.27|35.18|32.98|33.85|31.65|0
1721744100000|2024-07-23 14:15:00|34.48|32.28|34.25|32.05|34.48|32.28|34.21|32.01|0
1721744400000|2024-07-23 14:20:00|34.27|32.07|34.36|32.16|34.36|32.16|34.03|31.83|0
1721744700000|2024-07-23 14:25:00|34.33|32.13|34.38|32.18|34.51|32.31|34.12|31.92|0
1721745000000|2024-07-23 14:30:00|34.33|32.13|34.35|32.15|34.53|32.33|34.22|32.02|0
1721745300000|2024-07-23 14:35:00|34.42|32.22|34.74|32.54|34.92|32.72|34.29|32.09|0
1721745600000|2024-07-23 14:40:00|34.72|32.52|34.89|32.69|34.92|32.72|34.61|32.41|0
1721745900000|2024-07-23 14:45:00|34.88|32.68|34.95|32.75|35.53|33.33|34.75|32.55|0
1721746200000|2024-07-23 14:50:00|34.97|32.77|35.1|32.9|35.26|33.06|34.79|32.59|0
1721746500000|2024-07-23 14:55:00|35.12|32.92|34.7|32.5|35.17|32.97|34.57|32.37|0
1721746800000|2024-07-23 15:00:00|34.68|32.48|34.33|32.13|34.7|32.5|34.31|32.11|0
1721747100000|2024-07-23 15:05:00|34.35|32.15|33.84|31.64|34.64|32.44|33.84|31.64|0
1721747400000|2024-07-23 15:10:00|33.86|31.66|33.33|31.13|33.88|31.68|33.33|31.13|0
1721747700000|2024-07-23 15:15:00|33.29|31.09|33.14|30.94|33.35|31.15|32.99|30.79|0
1721748000000|2024-07-23 15:20:00|33.16|30.96|33.24|31.04|33.37|31.17|33.09|30.89|0
1721748300000|2024-07-23 15:25:00|33.23|31.03|33.24|31.04|33.43|31.23|33.23|31.03|0
1721748600000|2024-07-23 15:30:00|33.26|31.06|33.11|30.91|33.33|31.13|33.11|30.91|0
1721748900000|2024-07-23 15:35:00|33.09|30.89|33.28|31.08|33.36|31.16|33.07|30.87|0
1721749200000|2024-07-23 15:40:00|33.24|31.04|33.33|31.13|33.34|31.14|33.17|30.97|0
1721749500000|2024-07-23 15:45:00|33.31|31.11|33.21|31.01|33.43|31.23|33.21|31.01|0
1721749800000|2024-07-23 15:50:00|33.23|31.03|33.4|31.2|33.59|31.39|33.21|31.01|0
1721750100000|2024-07-23 15:55:00|33.44|31.24|33.42|31.22|33.59|31.39|33.27|31.07|0
1721750400000|2024-07-23 16:00:00|33.44|31.24|33.46|31.26|33.61|31.41|33.35|31.15|0
1721750700000|2024-07-23 16:05:00|33.44|31.24|33.51|31.31|33.7|31.5|33.29|31.09|0
1721751000000|2024-07-23 16:10:00|33.52|31.32|33.35|31.15|33.61|31.41|33.31|31.11|0
1721751300000|2024-07-23 16:15:00|33.37|31.17|33.54|31.34|33.67|31.47|33.37|31.17|0
1721751600000|2024-07-23 16:20:00|33.52|31.32|34.53|32.33|34.62|32.42|33.44|31.24|0
1721751900000|2024-07-23 16:25:00|34.56|32.36|34.4|32.2|34.86|32.66|34.29|32.09|0
1721752200000|2024-07-23 16:30:00|34.42|32.22|34.62|32.42|34.71|32.51|34.4|32.2|0
1721752500000|2024-07-23 16:35:00|34.59|32.39|34.75|32.55|34.84|32.64|34.38|32.18|0
1721752800000|2024-07-23 16:40:00|34.77|32.57|34.64|32.44|34.77|32.57|34.46|32.26|0
1721753100000|2024-07-23 16:45:00|34.62|32.42|34.59|32.39|34.72|32.52|34.35|32.15|0
1721753400000|2024-07-23 16:50:00|34.64|32.44|34.59|32.39|34.83|32.63|34.59|32.39|0
1721753700000|2024-07-23 16:55:00|34.61|32.41|34.81|32.61|35.16|32.96|34.61|32.41|0
1721754000000|2024-07-23 17:00:00|34.83|32.63|34.61|32.41|34.96|32.76|34.57|32.37|0
1721754300000|2024-07-23 17:05:00|34.66|32.46|34.91|32.71|34.94|32.74|34.52|32.32|0
1721754600000|2024-07-23 17:10:00|34.89|32.69|34.94|32.74|35.16|32.96|34.72|32.52|0
1721754900000|2024-07-23 17:15:00|34.87|32.67|34.87|32.67|35.02|32.82|34.76|32.56|0
1721755200000|2024-07-23 17:20:00|34.8|32.6|34.74|32.54|34.85|32.65|34.49|32.29|0
1721755500000|2024-07-23 17:25:00|34.76|32.56|34.67|32.47|34.76|32.56|34.47|32.27|0
1721755800000|2024-07-23 17:30:00|34.73|32.53|34.95|32.75|35.09|32.89|34.54|32.34|0
1721756100000|2024-07-23 17:35:00|35|32.8|34.82|32.62|35.04|32.84|34.68|32.48|0
1721756400000|2024-07-23 17:40:00|34.84|32.64|34.82|32.62|35|32.8|34.69|32.49|0
1721756700000|2024-07-23 17:45:00|34.77|32.57|34.55|32.35|34.91|32.71|34.51|32.31|0
1721757000000|2024-07-23 17:50:00|34.53|32.33|34.33|32.13|34.62|32.42|34.33|32.13|0
1721757300000|2024-07-23 17:55:00|34.36|32.16|34.25|32.05|34.42|32.22|34.14|31.94|0
1721757600000|2024-07-23 18:00:00|34.27|32.07|34.07|31.87|34.27|32.07|34.02|31.82|0
1721757900000|2024-07-23 18:05:00|34.11|31.91|34.02|31.82|34.22|32.02|33.98|31.78|0
1721758200000|2024-07-23 18:10:00|34.03|31.83|34.13|31.93|34.26|32.06|34|31.8|0
1721758500000|2024-07-23 18:15:00|34.15|31.95|34.15|31.95|34.24|32.04|34|31.8|0
1721758800000|2024-07-23 18:20:00|34.13|31.93|34.13|31.93|34.2|32|34.02|31.82|0
1721759100000|2024-07-23 18:25:00|34.14|31.94|34.54|32.34|34.83|32.63|34.14|31.94|0
1721759400000|2024-07-23 18:30:00|34.5|32.3|34.44|32.24|34.61|32.41|34.39|32.19|0
1721759700000|2024-07-23 18:35:00|34.47|32.27|34.17|31.97|34.52|32.32|34.1|31.9|0
1721760000000|2024-07-23 18:40:00|34.2|32|34.47|32.27|34.47|32.27|34.2|32|0
1721760300000|2024-07-23 18:45:00|34.43|32.23|34.45|32.25|34.49|32.29|34.3|32.1|0
1721760600000|2024-07-23 18:50:00|34.44|32.24|34.47|32.27|34.56|32.36|34.34|32.14|0
1721760900000|2024-07-23 18:55:00|34.48|32.28|34.34|32.14|34.53|32.33|34.34|32.14|0
1721761200000|2024-07-23 19:00:00|34.38|32.18|34.44|32.24|34.47|32.27|34.34|32.14|0
1721761500000|2024-07-23 19:05:00|34.47|32.27|34.46|32.26|34.57|32.37|34.32|32.12|0
1721761800000|2024-07-23 19:10:00|34.44|32.24|34.38|32.18|34.44|32.24|34.27|32.07|0
1721762100000|2024-07-23 19:15:00|34.4|32.2|34.09|31.89|34.64|32.44|34.05|31.85|0
1721762400000|2024-07-23 19:20:00|34.07|31.87|33.74|31.54|34.07|31.87|33.72|31.52|0
1721762700000|2024-07-23 19:25:00|33.72|31.52|33.83|31.63|33.89|31.69|33.7|31.5|0
1721763000000|2024-07-23 19:30:00|33.85|31.65|34.02|31.82|34.08|31.88|33.85|31.65|0
1721763300000|2024-07-23 19:35:00|34|31.8|34.26|32.06|34.26|32.06|33.98|31.78|0
1721763600000|2024-07-23 19:40:00|34.22|32.02|34.65|32.45|35.07|32.87|34.22|32.02|0
1721763900000|2024-07-23 19:45:00|34.63|32.43|34.51|32.31|34.93|32.73|34.19|31.99|0
1721764200000|2024-07-23 19:50:00|34.46|32.26|35.57|33.37|35.57|33.37|34.35|32.15|0
1721764500000|2024-07-23 19:55:00|35.5|33.3|35.21|33.01|35.66|33.46|35.21|33.01|0
1721764800000|2024-07-23 20:00:00|35.12|32.92|34.52|32.32|35.61|33.41|34.2|32|0
1721765100000|2024-07-23 20:05:00|34.54|32.34|35.03|32.83|35.09|32.89|34.41|32.21|0
1721765400000|2024-07-23 20:10:00|35.12|32.92|35.55|33.35|35.56|33.36|35.12|32.92|0
1721765700000|2024-07-23 20:15:00|35.63|33.23|35.37|32.97|35.69|33.29|35.37|32.97|0
1721766000000|2024-07-23 20:20:00|35.35|32.95|35.06|32.66|35.35|32.95|34.97|32.57|0
1721766300000|2024-07-23 20:25:00|35.05|32.65|34.93|32.53|35.06|32.66|34.9|32.5|0
1721766600000|2024-07-23 20:30:00|34.95|32.55|34.81|32.41|35.12|32.72|34.79|32.39|0
1721766900000|2024-07-23 20:35:00|34.79|32.39|34.7|32.3|34.81|32.41|34.64|32.24|0
1721767200000|2024-07-23 20:40:00|34.68|32.28|34.81|32.41|34.86|32.46|34.68|32.28|0
1721767500000|2024-07-23 20:45:00|34.79|32.39|34.81|32.41|34.83|32.43|34.75|32.35|0
1721767800000|2024-07-23 20:50:00|34.83|32.43|34.85|32.45|34.9|32.5|34.78|32.38|0
1721768100000|2024-07-23 20:55:00|34.87|32.47|35.06|32.66|35.12|32.72|34.85|32.45|0
1721768400000|2024-07-23 21:00:00|35.03|32.63|35.11|32.71|35.18|32.78|35.03|32.63|0
1721768700000|2024-07-23 21:05:00|35.16|32.76|35.19|32.79|35.26|32.86|35.12|32.72|0
1721769000000|2024-07-23 21:10:00|35.17|32.77|35.24|32.84|35.26|32.86|35.17|32.77|0
1721769300000|2024-07-23 21:15:00|35.26|32.86|35.33|32.93|35.37|32.97|35.23|32.83|0
1721769600000|2024-07-23 21:20:00|35.32|32.92|35.48|33.08|35.48|33.08|35.32|32.92|0
1721769900000|2024-07-23 21:25:00|35.55|33.15|35.54|33.14|35.58|33.18|35.42|33.02|0
1721770200000|2024-07-23 21:30:00|35.59|33.19|35.58|33.18|35.68|33.28|35.53|33.13|0
1721770500000|2024-07-23 21:35:00|35.56|33.16|35.67|33.27|35.67|33.27|35.56|33.16|0
1721770800000|2024-07-23 21:40:00|35.65|33.25|35.76|33.36|35.76|33.36|35.63|33.23|0
1721771100000|2024-07-23 21:45:00|35.77|33.37|35.95|33.55|35.95|33.55|35.77|33.37|0
1721771400000|2024-07-23 21:50:00|35.97|33.57|35.95|33.55|36.02|33.62|35.94|33.54|0
1721771700000|2024-07-23 21:55:00|35.94|33.54|36.16|33.76|36.16|33.76|35.93|33.53|0
1721772000000|2024-07-23 22:00:00|37.21|34.81|37.01|34.61|37.54|35.14|36.73|34.33|0
1721772300000|2024-07-23 22:05:00|37.03|34.63|36.84|34.44|37.33|34.93|36.84|34.44|0
1721772600000|2024-07-23 22:10:00|36.89|34.49|36.96|34.56|37.03|34.63|36.77|34.37|0
1721772900000|2024-07-23 22:15:00|36.95|34.55|37.39|34.99|37.39|34.99|36.92|34.52|0
1721773200000|2024-07-23 22:20:00|37.4|35|37.49|35.09|37.61|35.21|37.12|34.72|0
1721773500000|2024-07-23 22:25:00|37.65|35.25|37.42|35.02|37.67|35.27|37.37|34.97|0
1721773800000|2024-07-23 22:30:00|37.35|34.95|37.03|34.63|37.35|34.95|37|34.6|0
1721774100000|2024-07-23 22:35:00|37.05|34.65|36.88|34.48|37.05|34.65|36.88|34.48|0
1721774400000|2024-07-23 22:40:00|36.9|34.5|36.86|34.46|36.92|34.52|36.79|34.39|0
1721774700000|2024-07-23 22:45:00|36.88|34.48|36.92|34.52|37.06|34.66|36.86|34.46|0
1721775000000|2024-07-23 22:50:00|36.91|34.51|36.95|34.55|37.02|34.62|36.9|34.5|0
1721775300000|2024-07-23 22:55:00|36.92|34.52|37.06|34.66|37.11|34.71|36.92|34.52|0
1721775600000|2024-07-23 23:00:00|37.07|34.67|37.34|34.94|37.36|34.96|37.07|34.67|0
1721775900000|2024-07-23 23:05:00|37.33|34.93|37.25|34.85|37.39|34.99|37.13|34.73|0
1721776200000|2024-07-23 23:10:00|37.22|34.82|37.24|34.84|37.27|34.87|37.17|34.77|0
1721776500000|2024-07-23 23:15:00|37.26|34.86|37.22|34.82|37.31|34.91|37.22|34.82|0
1721776800000|2024-07-23 23:20:00|37.24|34.84|37.31|34.91|37.31|34.91|37.19|34.79|0
1721777100000|2024-07-23 23:25:00|37.32|34.92|37.29|34.89|37.38|34.98|37.24|34.84|0
1721777400000|2024-07-23 23:30:00|37.3|34.9|37.35|34.95|37.4|35|37.29|34.89|0
1721777700000|2024-07-23 23:35:00|37.33|34.93|37.38|34.98|37.38|34.98|37.31|34.91|0
1721778000000|2024-07-23 23:40:00|37.35|34.95|37.3|34.9|37.38|34.98|37.21|34.81|0
1721778300000|2024-07-23 23:45:00|37.28|34.88|37.23|34.83|37.3|34.9|37.21|34.81|0
1721778600000|2024-07-23 23:50:00|37.25|34.85|37.4|35|37.44|35.04|37.23|34.83|0
1721778900000|2024-07-23 23:55:00|37.37|34.97|37.51|35.11|37.51|35.11|37.32|34.92|0
1721779200000|2024-07-24 00:00:00|37.49|35.09|37.23|34.83|37.49|35.09|37.23|34.83|0
1721779500000|2024-07-24 00:05:00|37.3|34.9|37.13|34.73|37.35|34.95|37.13|34.73|0
1721779800000|2024-07-24 00:10:00|37.11|34.71|37.09|34.69|37.18|34.78|36.99|34.59|0
1721780100000|2024-07-24 00:15:00|37.03|34.83|37.05|34.85|37.1|34.9|36.94|34.74|0
1721780400000|2024-07-24 00:20:00|37.03|34.83|37.08|34.88|37.1|34.9|36.99|34.79|0
1721780700000|2024-07-24 00:25:00|37.06|34.86|37.03|34.83|37.17|34.97|37|34.8|0
1721781000000|2024-07-24 00:30:00|36.98|34.78|37.14|34.94|37.14|34.94|36.98|34.78|0
1721781300000|2024-07-24 00:35:00|37.13|34.93|36.88|34.68|37.13|34.93|36.88|34.68|0
1721781600000|2024-07-24 00:40:00|36.86|34.66|36.77|34.57|36.91|34.71|36.77|34.57|0
1721781900000|2024-07-24 00:45:00|36.76|34.56|36.76|34.56|36.77|34.57|36.67|34.47|0
1721782200000|2024-07-24 00:50:00|36.74|34.54|36.81|34.61|36.86|34.66|36.69|34.49|0
1721782500000|2024-07-24 00:55:00|36.83|34.63|36.76|34.56|36.86|34.66|36.75|34.55|0
1721782800000|2024-07-24 01:00:00|36.74|34.54|36.76|34.56|36.81|34.61|36.72|34.52|0
1721783100000|2024-07-24 01:05:00|36.75|34.55|36.76|34.56|36.78|34.58|36.67|34.47|0
1721783400000|2024-07-24 01:10:00|36.77|34.57|36.8|34.6|36.85|34.65|36.74|34.54|0
1721783700000|2024-07-24 01:15:00|36.79|34.59|36.73|34.53|36.8|34.6|36.71|34.51|0
1721784000000|2024-07-24 01:20:00|36.74|34.54|36.75|34.55|36.78|34.58|36.7|34.5|0
1721784300000|2024-07-24 01:25:00|36.73|34.53|36.68|34.48|36.75|34.55|36.64|34.44|0
1721784600000|2024-07-24 01:30:00|36.66|34.46|36.71|34.51|36.73|34.53|36.61|34.41|0
1721784900000|2024-07-24 01:35:00|36.69|34.49|36.75|34.55|36.82|34.62|36.69|34.49|0
1721785200000|2024-07-24 01:40:00|36.74|34.54|36.73|34.53|36.77|34.57|36.7|34.5|0
1721785500000|2024-07-24 01:45:00|36.75|34.55|36.89|34.69|36.93|34.73|36.75|34.55|0
1721785800000|2024-07-24 01:50:00|36.88|34.68|36.96|34.76|36.96|34.76|36.84|34.64|0
1721786100000|2024-07-24 01:55:00|36.98|34.78|36.93|34.73|36.98|34.78|36.91|34.71|0
1721786400000|2024-07-24 02:00:00|36.95|34.75|37|34.8|37.02|34.82|36.93|34.73|0
1721786700000|2024-07-24 02:05:00|36.98|34.78|36.86|34.66|37|34.8|36.83|34.63|0
1721787000000|2024-07-24 02:10:00|36.83|34.63|36.94|34.74|36.95|34.75|36.83|34.63|0
1721787300000|2024-07-24 02:15:00|36.95|34.75|36.95|34.75|36.97|34.77|36.9|34.7|0
1721787600000|2024-07-24 02:20:00|36.92|34.72|36.95|34.75|36.99|34.79|36.91|34.71|0
1721787900000|2024-07-24 02:25:00|36.97|34.77|36.9|34.7|36.97|34.77|36.88|34.68|0
1721788200000|2024-07-24 02:30:00|36.87|34.67|36.91|34.71|36.92|34.72|36.85|34.65|0
1721788500000|2024-07-24 02:35:00|36.9|34.7|36.96|34.76|36.99|34.79|36.9|34.7|0
1721788800000|2024-07-24 02:40:00|36.98|34.78|37.06|34.86|37.06|34.86|36.96|34.76|0
1721789100000|2024-07-24 02:45:00|37.08|34.88|37.03|34.83|37.1|34.9|37.01|34.81|0
1721789400000|2024-07-24 02:50:00|37.02|34.82|37.05|34.85|37.05|34.85|37.01|34.81|0
1721789700000|2024-07-24 02:55:00|37.04|34.84|36.98|34.78|37.04|34.84|36.94|34.74|0
1721790000000|2024-07-24 03:00:00|36.96|34.76|36.96|34.76|36.96|34.76|36.91|34.71|0
1721790300000|2024-07-24 03:05:00|36.98|34.78|37|34.8|37.07|34.87|36.96|34.76|0
1721790600000|2024-07-24 03:10:00|37.03|34.83|37.02|34.82|37.05|34.85|37|34.8|0
1721790900000|2024-07-24 03:15:00|37.05|34.85|37.07|34.87|37.08|34.88|36.98|34.78|0
1721791200000|2024-07-24 03:20:00|37.05|34.85|37.28|35.08|37.28|35.08|37.05|34.85|0
1721791500000|2024-07-24 03:25:00|37.3|35.1|37.23|35.03|37.33|35.13|37.21|35.01|0
1721791800000|2024-07-24 03:30:00|37.21|35.01|37.32|35.12|37.37|35.17|37.16|34.96|0
1721792100000|2024-07-24 03:35:00|37.3|35.1|37.27|35.07|37.32|35.12|37.25|35.05|0
1721792400000|2024-07-24 03:40:00|37.25|35.05|37.27|35.07|37.34|35.14|37.25|35.05|0
1721792700000|2024-07-24 03:45:00|37.25|35.05|37.2|35|37.25|35.05|37.18|34.98|0
1721793000000|2024-07-24 03:50:00|37.22|35.02|37.27|35.07|37.29|35.09|37.2|35|0
1721793300000|2024-07-24 03:55:00|37.25|35.05|37.27|35.07|37.29|35.09|37.23|35.03|0
1721793600000|2024-07-24 04:00:00|37.29|35.09|37.29|35.09|37.3|35.1|37.24|35.04|0
1721793900000|2024-07-24 04:05:00|37.27|35.07|37.36|35.16|37.36|35.16|37.27|35.07|0
1721794200000|2024-07-24 04:10:00|37.38|35.18|37.95|35.75|38|35.8|37.31|35.11|0
1721794500000|2024-07-24 04:15:00|38|35.8|38.12|35.92|38.12|35.92|37.95|35.75|0
1721794800000|2024-07-24 04:20:00|38.09|35.89|39.61|37.41|41.4|39.2|35.49|33.29|0
1721795100000|2024-07-24 04:25:00|39.64|37.44|39.63|37.43|39.66|37.46|39.56|37.36|0
1721795400000|2024-07-24 04:30:00|39.61|37.41|39.53|37.33|39.66|37.46|39.51|37.31|0
1721795700000|2024-07-24 04:35:00|39.56|37.36|39.52|37.32|39.56|37.36|39.46|37.26|0
1721796000000|2024-07-24 04:40:00|39.53|37.33|39.53|37.33|39.56|37.36|39.47|37.27|0
1721796300000|2024-07-24 04:45:00|39.51|37.31|39.41|37.21|39.53|37.33|39.41|37.21|0
1721796600000|2024-07-24 04:50:00|39.42|37.22|39.43|37.23|39.48|37.28|39.4|37.2|0
1721796900000|2024-07-24 04:55:00|39.44|37.24|39.6|37.4|39.67|37.47|39.43|37.23|0
1721797200000|2024-07-24 05:00:00|39.58|37.38|39.38|37.18|39.62|37.42|39.35|37.15|0
1721797500000|2024-07-24 05:05:00|39.37|37.17|39.33|37.13|39.44|37.24|39.33|37.13|0
1721797800000|2024-07-24 05:10:00|39.34|37.14|39.28|37.08|39.4|37.2|39.2|37|0
1721798100000|2024-07-24 05:15:00|39.29|37.09|39.13|36.93|39.3|37.1|39.1|36.9|0
1721798400000|2024-07-24 05:20:00|39.1|36.9|38.93|36.73|39.13|36.93|38.91|36.71|0
1721798700000|2024-07-24 05:25:00|38.91|36.71|38.91|36.71|38.93|36.73|38.86|36.66|0
1721799000000|2024-07-24 05:30:00|38.88|36.68|38.86|36.66|38.91|36.71|38.82|36.62|0
1721799300000|2024-07-24 05:35:00|38.88|36.68|38.78|36.58|38.88|36.68|38.76|36.56|0
1721799600000|2024-07-24 05:40:00|38.81|36.61|38.83|36.63|38.84|36.64|38.73|36.53|0
1721799900000|2024-07-24 05:45:00|38.82|36.62|39.03|36.83|39.07|36.87|38.82|36.62|0
1721800200000|2024-07-24 05:50:00|39|36.8|38.95|36.75|39.26|37.06|38.64|36.44|0
1721800500000|2024-07-24 05:55:00|38.93|36.73|39|36.8|39.02|36.82|38.9|36.7|0
1721800800000|2024-07-24 06:00:00|38.95|36.75|39.19|36.99|39.32|37.12|38.9|36.7|0
1721801100000|2024-07-24 06:05:00|39.24|37.04|38.97|36.77|39.27|37.07|38.8|36.6|0
1721801400000|2024-07-24 06:10:00|38.96|36.76|39.31|37.11|39.36|37.16|38.94|36.74|0
1721801700000|2024-07-24 06:15:00|39.34|37.14|39.37|37.17|39.58|37.38|39.34|37.14|0
1721802000000|2024-07-24 06:20:00|39.32|37.12|39.16|36.96|39.43|37.23|39.14|36.94|0
1721802300000|2024-07-24 06:25:00|39.14|36.94|38.22|36.02|40.25|38.05|37.5|35.3|0
1721802600000|2024-07-24 06:30:00|38.19|35.99|38.65|36.45|38.77|36.57|38.19|35.99|0
1721802900000|2024-07-24 06:35:00|38.58|36.38|38.55|36.35|38.72|36.52|38.55|36.35|0
1721803200000|2024-07-24 06:40:00|38.53|36.33|38.53|36.33|38.6|36.4|38.48|36.28|0
1721803500000|2024-07-24 06:45:00|38.5|36.3|38.4|36.2|38.5|36.3|38.21|36.01|0
1721803800000|2024-07-24 06:50:00|38.42|36.22|38.45|36.25|38.55|36.35|38.38|36.18|0
1721804100000|2024-07-24 06:55:00|38.52|36.32|38.55|36.35|38.64|36.44|38.43|36.23|0
1721804400000|2024-07-24 07:00:00|38.52|36.32|38.42|36.22|38.72|36.52|38.4|36.2|0
1721804700000|2024-07-24 07:05:00|38.4|36.2|38.28|36.08|38.42|36.22|38.2|36|0
1721805000000|2024-07-24 07:10:00|38.25|36.05|38.08|35.88|38.25|36.05|38.06|35.86|0
1721805300000|2024-07-24 07:15:00|38.13|35.93|38.03|35.83|38.3|36.1|37.96|35.76|0
1721805600000|2024-07-24 07:20:00|38.08|35.88|38|35.8|38.13|35.93|37.86|35.66|0
1721805900000|2024-07-24 07:25:00|37.97|35.77|38.17|35.97|38.32|36.12|37.97|35.77|0
1721806200000|2024-07-24 07:30:00|38.2|36|38.24|36.04|38.29|36.09|38.05|35.85|0
1721806500000|2024-07-24 07:35:00|38.27|36.07|38|35.8|38.27|36.07|37.99|35.79|0
1721806800000|2024-07-24 07:40:00|38.05|35.85|38.36|36.16|38.39|36.19|38.05|35.85|0
1721807100000|2024-07-24 07:45:00|38.34|36.14|38.38|36.18|38.51|36.31|38.24|36.04|0
1721807400000|2024-07-24 07:50:00|38.36|36.16|38.7|36.5|38.72|36.52|38.31|36.11|0
1721807700000|2024-07-24 07:55:00|38.72|36.52|38.67|36.47|38.72|36.52|38.46|36.26|0
1721808000000|2024-07-24 08:00:00|38.65|36.45|38.57|36.37|38.75|36.55|38.45|36.25|0
1721808300000|2024-07-24 08:05:00|38.54|36.34|38.62|36.42|38.65|36.45|38.53|36.33|0
1721808600000|2024-07-24 08:10:00|38.65|36.45|38.94|36.74|38.94|36.74|38.55|36.35|0
1721808900000|2024-07-24 08:15:00|38.96|36.76|39.13|36.93|39.28|37.08|38.74|36.54|0
1721809200000|2024-07-24 08:20:00|39.12|36.92|39.13|36.93|39.16|36.96|38.86|36.66|0
1721809500000|2024-07-24 08:25:00|39.11|36.91|39.35|37.15|39.35|37.15|39.11|36.91|0
1721809800000|2024-07-24 08:30:00|39.38|37.18|39.18|36.98|39.38|37.18|39.13|36.93|0
1721810100000|2024-07-24 08:35:00|39.15|36.95|38.78|36.58|39.23|37.03|38.73|36.53|0
1721810400000|2024-07-24 08:40:00|38.81|36.61|38.49|36.29|38.86|36.66|38.39|36.19|0
1721810700000|2024-07-24 08:45:00|38.46|36.26|38.39|36.19|38.51|36.31|38.37|36.17|0
1721811000000|2024-07-24 08:50:00|38.37|36.17|38.36|36.16|38.41|36.21|38.24|36.04|0
1721811300000|2024-07-24 08:55:00|38.39|36.19|38.29|36.09|38.39|36.19|38.27|36.07|0
1721811600000|2024-07-24 09:00:00|38.27|36.07|38.36|36.16|38.44|36.24|38.27|36.07|0
1721811900000|2024-07-24 09:05:00|38.39|36.19|38.41|36.21|38.51|36.31|38.29|36.09|0
1721812200000|2024-07-24 09:10:00|38.38|36.18|38.61|36.41|38.61|36.41|38.36|36.16|0
1721812500000|2024-07-24 09:15:00|38.58|36.38|38.83|36.63|38.92|36.72|38.48|36.28|0
1721812800000|2024-07-24 09:20:00|38.82|36.62|38.87|36.67|38.94|36.74|38.75|36.55|0
1721813100000|2024-07-24 09:25:00|38.84|36.64|38.99|36.79|39.14|36.94|38.84|36.64|0
1721813400000|2024-07-24 09:30:00|39.01|36.81|38.84|36.64|39.01|36.81|38.81|36.61|0
1721813700000|2024-07-24 09:35:00|38.86|36.66|39.01|36.81|39.03|36.83|38.79|36.59|0
1721814000000|2024-07-24 09:40:00|39.03|36.83|38.91|36.71|39.1|36.9|38.86|36.66|0
1721814300000|2024-07-24 09:45:00|38.9|36.7|38.75|36.55|38.93|36.73|38.66|36.46|0
1721814600000|2024-07-24 09:50:00|38.74|36.54|38.74|36.54|38.86|36.66|38.64|36.44|0
1721814900000|2024-07-24 09:55:00|38.78|36.58|38.68|36.48|38.81|36.61|38.59|36.39|0
1721815200000|2024-07-24 10:00:00|38.67|36.47|38.44|36.24|38.81|36.61|38.44|36.24|0
1721815500000|2024-07-24 10:05:00|38.46|36.26|38.51|36.31|38.54|36.34|38.44|36.24|0
1721815800000|2024-07-24 10:10:00|38.49|36.29|38.36|36.16|38.54|36.34|38.36|36.16|0
1721816100000|2024-07-24 10:15:00|38.39|36.19|38.41|36.21|38.51|36.31|38.36|36.16|0
1721816400000|2024-07-24 10:20:00|38.39|36.19|38.19|35.99|38.39|36.19|38.14|35.94|0
1721816700000|2024-07-24 10:25:00|38.18|35.98|38.29|36.09|38.31|36.11|38|35.8|0
1721817000000|2024-07-24 10:30:00|38.31|36.11|38.41|36.21|38.53|36.33|38.25|36.05|0
1721817300000|2024-07-24 10:35:00|38.43|36.23|38.43|36.23|38.5|36.3|38.31|36.11|0
1721817600000|2024-07-24 10:40:00|38.4|36.2|38.62|36.42|38.7|36.5|38.4|36.2|0
1721817900000|2024-07-24 10:45:00|38.6|36.4|38.63|36.43|38.66|36.46|37.91|35.71|0
1721818200000|2024-07-24 10:50:00|38.61|36.41|38.53|36.33|38.66|36.46|38.46|36.26|0
1721818500000|2024-07-24 10:55:00|38.56|36.36|38.63|36.43|38.63|36.43|38.39|36.19|0
1721818800000|2024-07-24 11:00:00|38.65|36.45|38.87|36.67|38.95|36.75|38.53|36.33|0
1721819100000|2024-07-24 11:05:00|38.88|36.68|38.87|36.67|39.11|36.91|38.82|36.62|0
1721819400000|2024-07-24 11:10:00|38.88|36.68|38.45|36.25|38.92|36.72|38.33|36.13|0
1721819700000|2024-07-24 11:15:00|38.48|36.28|38.02|35.82|38.5|36.3|38.02|35.82|0
1721820000000|2024-07-24 11:20:00|38|35.8|37.87|35.67|38.09|35.89|37.85|35.65|0
1721820300000|2024-07-24 11:25:00|37.89|35.69|37.7|35.5|37.99|35.79|37.68|35.48|0
1721820600000|2024-07-24 11:30:00|37.68|35.48|38.01|35.81|38.04|35.84|37.68|35.48|0
1721820900000|2024-07-24 11:35:00|37.99|35.79|38.08|35.88|38.15|35.95|37.95|35.75|0
1721821200000|2024-07-24 11:40:00|38.11|35.91|38.08|35.88|38.15|35.95|38.01|35.81|0
1721821500000|2024-07-24 11:45:00|38.06|35.86|38.2|36|38.3|36.1|37.91|35.71|0
1721821800000|2024-07-24 11:50:00|38.15|35.95|37.98|35.78|38.25|36.05|37.97|35.77|0
1721822100000|2024-07-24 11:55:00|37.96|35.76|38.17|35.97|38.17|35.97|37.96|35.76|0
1721822400000|2024-07-24 12:00:00|38.22|36.02|38.29|36.09|38.32|36.12|38.12|35.92|0
1721822700000|2024-07-24 12:05:00|38.32|36.12|38.46|36.26|38.51|36.31|38.1|35.9|0
1721823000000|2024-07-24 12:10:00|38.45|36.25|38.56|36.36|38.7|36.5|38.45|36.25|0
1721823300000|2024-07-24 12:15:00|38.58|36.38|38.87|36.67|38.87|36.67|38.52|36.32|0
1721823600000|2024-07-24 12:20:00|38.85|36.65|38.95|36.75|39.04|36.84|38.82|36.62|0
1721823900000|2024-07-24 12:25:00|38.97|36.77|39.14|36.94|39.19|36.99|38.87|36.67|0
1721824200000|2024-07-24 12:30:00|39.12|36.92|39.19|36.99|39.19|36.99|38.93|36.73|0
1721824500000|2024-07-24 12:35:00|39.16|36.96|39.49|37.29|39.49|37.29|39.16|36.96|0
1721824800000|2024-07-24 12:40:00|39.46|37.26|39.34|37.14|39.49|37.29|39.29|37.09|0
1721825100000|2024-07-24 12:45:00|39.36|37.16|39.48|37.28|39.63|37.43|39.31|37.11|0
1721825400000|2024-07-24 12:50:00|39.46|37.26|39.53|37.33|39.58|37.38|39.36|37.16|0
1721825700000|2024-07-24 12:55:00|39.51|37.31|39.41|37.21|39.56|37.36|39.36|37.16|0
1721826000000|2024-07-24 13:00:00|39.43|37.23|39.08|36.88|39.43|37.23|39.08|36.88|0
1721826300000|2024-07-24 13:05:00|39.11|36.91|39.22|37.02|39.38|37.18|39.11|36.91|0
1721826600000|2024-07-24 13:10:00|39.2|37|39.15|36.95|39.38|37.18|39.1|36.9|0
1721826900000|2024-07-24 13:15:00|39.14|36.94|39.23|37.03|39.3|37.1|39.14|36.94|0
1721827200000|2024-07-24 13:20:00|39.25|37.05|39.4|37.2|39.4|37.2|39.08|36.88|0
1721827500000|2024-07-24 13:25:00|39.42|37.22|39.12|36.92|39.47|37.27|39.1|36.9|0
1721827800000|2024-07-24 13:30:00|39.22|37.02|39.77|37.57|39.9|37.7|38.83|36.63|0
1721828100000|2024-07-24 13:35:00|39.74|37.54|40.1|37.9|40.25|38.05|38.6|36.4|0
1721828400000|2024-07-24 13:40:00|40.6|38.4|40.51|38.31|40.65|38.45|40.25|38.05|0
1721828700000|2024-07-24 13:45:00|40.42|38.22|40.75|38.55|40.91|38.71|40.15|37.95|0
1721829000000|2024-07-24 13:50:00|40.83|38.63|42.06|39.86|42.27|40.07|40.75|38.55|0
1721829300000|2024-07-24 13:55:00|42.12|39.92|42.43|40.23|42.88|40.68|42.06|39.86|0
1721829600000|2024-07-24 14:00:00|42.56|40.36|42.96|40.76|42.96|40.76|42.3|40.1|0
1721829900000|2024-07-24 14:05:00|42.91|40.71|42.93|40.73|43.22|41.02|42.64|40.44|0
1721830200000|2024-07-24 14:10:00|42.98|40.78|43.68|41.48|43.76|41.56|42.82|40.62|0
1721830500000|2024-07-24 14:15:00|43.65|41.45|43.63|41.43|43.9|41.7|43.28|41.08|0
1721830800000|2024-07-24 14:20:00|43.65|41.45|43.44|41.24|43.68|41.48|42.35|40.15|0
1721831100000|2024-07-24 14:25:00|43.43|41.23|43.2|41|43.71|41.51|43.12|40.92|0
1721831400000|2024-07-24 14:30:00|43.28|41.08|43.55|41.35|43.55|41.35|43.09|40.89|0
1721831700000|2024-07-24 14:35:00|43.53|41.33|43.42|41.22|43.84|41.64|43.28|41.08|0
1721832000000|2024-07-24 14:40:00|43.48|41.28|43.48|41.28|43.56|41.36|43.21|41.01|0
1721832300000|2024-07-24 14:45:00|43.45|41.25|43.78|41.58|44.09|41.89|43.34|41.14|0
1721832600000|2024-07-24 14:50:00|43.75|41.55|43.97|41.77|44|41.8|43.7|41.5|0
1721832900000|2024-07-24 14:55:00|43.91|41.71|43.67|41.47|43.94|41.74|43.56|41.36|0
1721833200000|2024-07-24 15:00:00|43.69|41.49|44.21|42.01|44.21|42.01|43.61|41.41|0
1721833500000|2024-07-24 15:05:00|44.24|42.04|44.21|42.01|44.54|42.34|44.21|42.01|0
1721833800000|2024-07-24 15:10:00|44.24|42.04|44.34|42.14|44.51|42.31|44.21|42.01|0
1721834100000|2024-07-24 15:15:00|44.32|42.12|44.62|42.42|44.62|42.42|44.21|42.01|0
1721834400000|2024-07-24 15:20:00|44.65|42.45|45.2|43|45.2|43|44.59|42.39|0
1721834700000|2024-07-24 15:25:00|45.14|42.94|44.64|42.44|45.19|42.99|44.48|42.28|0
1721835000000|2024-07-24 15:30:00|44.61|42.41|43.91|41.71|44.61|42.41|43.7|41.5|0
1721835300000|2024-07-24 15:35:00|43.94|41.74|44.21|42.01|44.41|42.21|43.81|41.61|0
1721835600000|2024-07-24 15:40:00|44.24|42.04|45.7|43.5|45.7|43.5|44.24|42.04|0
1721835900000|2024-07-24 15:45:00|45.73|43.53|45.81|43.61|45.91|43.71|45.65|43.45|0
1721836200000|2024-07-24 15:50:00|45.79|43.59|45.53|43.33|45.87|43.67|45.42|43.22|0
1721836500000|2024-07-24 15:55:00|45.59|43.39|46.06|43.86|46.15|43.95|45.59|43.39|0
1721836800000|2024-07-24 16:00:00|46.09|43.89|46.15|43.95|46.2|44|45.98|43.78|0
1721837100000|2024-07-24 16:05:00|46.12|43.92|46.43|44.23|46.66|44.46|46.12|43.92|0
1721837400000|2024-07-24 16:10:00|46.46|44.26|45.92|43.72|46.51|44.31|45.89|43.69|0
1721837700000|2024-07-24 16:15:00|45.83|43.63|45.75|43.55|46|43.8|45.5|43.3|0
1721838000000|2024-07-24 16:20:00|45.78|43.58|45.94|43.74|46.08|43.88|45.61|43.41|0
1721838300000|2024-07-24 16:25:00|45.97|43.77|46.31|44.11|46.34|44.14|45.97|43.77|0
1721838600000|2024-07-24 16:30:00|46.34|44.14|46.16|43.96|46.45|44.25|46.05|43.85|0
1721838900000|2024-07-24 16:35:00|46.14|43.94|48.5|46.3|48.56|46.36|45.94|43.74|0
1721839200000|2024-07-24 16:40:00|48.53|46.33|48.85|46.65|48.97|46.77|48.5|46.3|0
1721839500000|2024-07-24 16:45:00|48.88|46.68|48.24|46.04|48.94|46.74|48.06|45.86|0
1721839800000|2024-07-24 16:50:00|48.27|46.07|48.82|46.62|48.88|46.68|48.27|46.07|0
1721840100000|2024-07-24 16:55:00|48.85|46.65|48.67|46.47|48.88|46.68|48.55|46.35|0
1721840400000|2024-07-24 17:00:00|48.7|46.5|48.58|46.38|48.82|46.62|48.32|46.12|0
1721840700000|2024-07-24 17:05:00|48.61|46.41|47.71|45.51|48.61|46.41|47.71|45.51|0
1721841000000|2024-07-24 17:10:00|47.8|45.6|47.74|45.54|47.88|45.68|47.54|45.34|0
1721841300000|2024-07-24 17:15:00|47.77|45.57|47.62|45.42|47.98|45.78|47.56|45.36|0
1721841600000|2024-07-24 17:20:00|47.65|45.45|47.85|45.65|47.99|45.79|47.36|45.16|0
1721841900000|2024-07-24 17:25:00|47.88|45.68|48.22|46.02|48.22|46.02|47.82|45.62|0
1721842200000|2024-07-24 17:30:00|48.25|46.05|47.85|45.65|48.51|46.31|47.79|45.59|0
1721842500000|2024-07-24 17:35:00|47.88|45.68|47.64|45.44|47.9|45.7|47.44|45.24|0
1721842800000|2024-07-24 17:40:00|47.61|45.41|47.94|45.74|47.97|45.77|47.44|45.24|0
1721843100000|2024-07-24 17:45:00|47.97|45.77|48.58|46.38|48.61|46.41|47.94|45.74|0
1721843400000|2024-07-24 17:50:00|48.55|46.35|48.84|46.64|48.9|46.7|48.55|46.35|0
1721843700000|2024-07-24 17:55:00|48.87|46.67|49.01|46.81|49.07|46.87|48.66|46.46|0
1721844000000|2024-07-24 18:00:00|48.98|46.78|49.22|47.02|49.22|47.02|48.87|46.67|0
1721844300000|2024-07-24 18:05:00|49.19|46.99|49.01|46.81|49.25|47.05|48.72|46.52|0
1721844600000|2024-07-24 18:10:00|48.98|46.78|48.89|46.69|49.1|46.9|48.69|46.49|0
1721844900000|2024-07-24 18:15:00|48.92|46.72|49.21|47.01|49.27|47.07|48.76|46.56|0
1721845200000|2024-07-24 18:20:00|49.23|47.03|49.5|47.3|49.82|47.62|49.23|47.03|0
1721845500000|2024-07-24 18:25:00|49.53|47.33|49.65|47.45|49.68|47.48|49.21|47.01|0
1721845800000|2024-07-24 18:30:00|49.68|47.48|49.77|47.57|49.77|47.57|49.38|47.18|0
1721846100000|2024-07-24 18:35:00|49.74|47.54|49.59|47.39|49.8|47.6|49.44|47.24|0
1721846400000|2024-07-24 18:40:00|49.62|47.42|50.51|48.31|50.51|48.31|49.5|47.3|0
1721846700000|2024-07-24 18:45:00|50.54|48.34|50.96|48.76|51.09|48.89|50.09|47.89|0
1721847000000|2024-07-24 18:50:00|50.93|48.73|51.11|48.91|51.51|49.31|50.93|48.73|0
1721847300000|2024-07-24 18:55:00|51.15|48.95|50.72|48.52|51.15|48.95|50.57|48.37|0
1721847600000|2024-07-24 19:00:00|50.75|48.55|51.02|48.82|51.2|49|50.57|48.37|0
1721847900000|2024-07-24 19:05:00|50.96|48.76|51.14|48.94|51.45|49.25|50.84|48.64|0
1721848200000|2024-07-24 19:10:00|51.17|48.97|51.46|49.26|51.61|49.41|49.23|47.03|0
1721848500000|2024-07-24 19:15:00|51.39|49.19|51.64|49.44|51.76|49.56|51.15|48.95|0
1721848800000|2024-07-24 19:20:00|51.48|49.28|51.24|49.04|51.61|49.41|51.24|49.04|0
1721849100000|2024-07-24 19:25:00|51.27|49.07|51.91|49.71|52.1|49.9|51.24|49.04|0
1721849400000|2024-07-24 19:30:00|51.82|49.62|50.9|48.7|52.03|49.83|50.87|48.67|0
1721849700000|2024-07-24 19:35:00|50.93|48.73|50.97|48.77|51.2|49|50.81|48.61|0
1721850000000|2024-07-24 19:40:00|50.87|48.67|50.79|48.59|50.94|48.74|50.04|47.84|0
1721850300000|2024-07-24 19:45:00|50.85|48.65|50.94|48.74|51.3|49.1|50.57|48.37|0
1721850600000|2024-07-24 19:50:00|50.84|48.64|52.73|50.53|52.73|50.53|50.54|48.34|0
1721850900000|2024-07-24 19:55:00|52.91|50.71|52.46|50.26|53.21|51.01|51.45|49.25|0
1721851200000|2024-07-24 20:00:00|52.21|50.01|52.12|49.92|52.49|50.29|51.9|49.7|0
1721851500000|2024-07-24 20:05:00|52.08|49.88|51.66|49.46|52.08|49.88|51.54|49.34|0
1721851800000|2024-07-24 20:10:00|51.62|49.42|51.41|49.21|51.78|49.58|51.2|49|0
1721852100000|2024-07-24 20:15:00|51.48|49.08|51.73|49.33|51.91|49.51|51.48|49.08|0
1721852400000|2024-07-24 20:20:00|51.76|49.36|51.24|48.84|51.85|49.45|51.24|48.84|0
1721852700000|2024-07-24 20:25:00|51.27|48.87|51.33|48.93|51.33|48.93|51.21|48.81|0
1721853000000|2024-07-24 20:30:00|51.3|48.9|51.75|49.35|51.85|49.45|51.23|48.83|0
1721853300000|2024-07-24 20:35:00|51.78|49.38|51.8|49.4|51.87|49.47|51.72|49.32|0
1721853600000|2024-07-24 20:40:00|51.81|49.41|51.81|49.41|51.94|49.54|51.78|49.38|0
1721853900000|2024-07-24 20:45:00|51.75|49.35|51.75|49.35|51.78|49.38|51.69|49.29|0
1721854200000|2024-07-24 20:50:00|51.76|49.36|51.96|49.56|51.98|49.58|51.76|49.36|0
1721854500000|2024-07-24 20:55:00|51.99|49.59|51.79|49.39|52.01|49.61|51.79|49.39|0
1721854800000|2024-07-24 21:00:00|51.86|49.46|51.81|49.41|51.86|49.46|51.71|49.31|0
1721855100000|2024-07-24 21:05:00|51.86|49.46|51.78|49.38|51.86|49.46|51.77|49.37|0
1721855400000|2024-07-24 21:10:00|51.82|49.42|51.85|49.45|51.87|49.47|51.77|49.37|0
1721855700000|2024-07-24 21:15:00|51.89|49.49|51.87|49.47|51.91|49.51|51.83|49.43|0
1721856000000|2024-07-24 21:20:00|51.9|49.5|51.97|49.57|51.97|49.57|51.89|49.49|0
1721856300000|2024-07-24 21:25:00|51.95|49.55|51.92|49.52|51.97|49.57|51.9|49.5|0
1721856600000|2024-07-24 21:30:00|51.93|49.53|51.99|49.59|52.01|49.61|51.92|49.52|0
1721856900000|2024-07-24 21:35:00|51.94|49.54|51.99|49.59|51.99|49.59|51.93|49.53|0
1721857200000|2024-07-24 21:40:00|51.98|49.58|51.99|49.59|52|49.6|51.96|49.56|0
1721857500000|2024-07-24 21:45:00|52|49.6|51.93|49.53|52.04|49.64|51.93|49.53|0
1721857800000|2024-07-24 21:50:00|51.96|49.56|51.95|49.55|52.02|49.62|51.94|49.54|0
1721858100000|2024-07-24 21:55:00|51.98|49.58|51.91|49.51|51.98|49.58|51.87|49.47|0
1721858400000|2024-07-24 22:00:00|51.89|49.49|51.77|49.37|51.89|49.49|51.62|49.22|0
1721858700000|2024-07-24 22:05:00|51.75|49.35|51.54|49.14|51.81|49.41|51.51|49.11|0
1721859000000|2024-07-24 22:10:00|51.51|49.11|51.41|49.01|51.53|49.13|51.4|49|0
1721859300000|2024-07-24 22:15:00|51.4|49|51.14|48.74|51.44|49.04|51.05|48.65|0
1721859600000|2024-07-24 22:20:00|51.11|48.71|51.35|48.95|51.44|49.04|51.11|48.71|0
1721859900000|2024-07-24 22:25:00|51.32|48.92|51.56|49.16|51.59|49.19|51.32|48.92|0
1721860200000|2024-07-24 22:30:00|51.53|49.13|51.27|48.87|51.56|49.16|51.25|48.85|0
1721860500000|2024-07-24 22:35:00|51.25|48.85|51.22|48.82|51.31|48.91|51.13|48.73|0
1721860800000|2024-07-24 22:40:00|51.19|48.79|51.16|48.76|51.28|48.88|51.13|48.73|0
1721861100000|2024-07-24 22:45:00|51.19|48.79|51.29|48.89|51.37|48.97|51.19|48.79|0
1721861400000|2024-07-24 22:50:00|51.32|48.92|51.34|48.94|51.46|49.06|51.25|48.85|0
1721861700000|2024-07-24 22:55:00|51.31|48.91|51.43|49.03|51.55|49.15|51.31|48.91|0
1721862000000|2024-07-24 23:00:00|51.38|48.98|51.67|49.27|51.7|49.3|51.36|48.96|0
1721862300000|2024-07-24 23:05:00|51.65|49.25|51.45|49.05|51.67|49.27|51.45|49.05|0
1721862600000|2024-07-24 23:10:00|51.44|49.04|51.48|49.08|51.54|49.14|51.42|49.02|0
1721862900000|2024-07-24 23:15:00|51.45|49.05|51.27|48.87|51.45|49.05|51.21|48.81|0
1721863200000|2024-07-24 23:20:00|51.24|48.84|51.39|48.99|51.39|48.99|51.24|48.84|0
1721863500000|2024-07-24 23:25:00|51.42|49.02|51.41|49.01|51.45|49.05|51.31|48.91|0
1721863800000|2024-07-24 23:30:00|51.43|49.03|51.41|49.01|51.57|49.17|51.38|48.98|0
1721864100000|2024-07-24 23:35:00|51.38|48.98|51.38|48.98|51.38|48.98|51.26|48.86|0
1721864400000|2024-07-24 23:40:00|51.41|49.01|51.47|49.07|51.61|49.21|51.38|48.98|0
1721864700000|2024-07-24 23:45:00|51.44|49.04|51.5|49.1|51.62|49.22|51.41|49.01|0
1721865000000|2024-07-24 23:50:00|51.47|49.07|51.47|49.07|51.48|49.08|51.35|48.95|0
1721865300000|2024-07-24 23:55:00|51.5|49.1|51.59|49.19|51.59|49.19|51.4|49|0
1721865600000|2024-07-25 00:00:00|51.65|49.25|51.8|49.4|51.86|49.46|51.56|49.16|0
1721865900000|2024-07-25 00:05:00|51.78|49.38|51.67|49.27|51.83|49.43|51.64|49.24|0
1721866200000|2024-07-25 00:10:00|51.7|49.3|51.46|49.06|51.73|49.33|51.46|49.06|0
1721866500000|2024-07-25 00:15:00|51.39|49.19|51.05|48.85|52.07|49.87|51.02|48.82|0
1721866800000|2024-07-25 00:20:00|51.02|48.82|51.03|48.83|51.18|48.98|50.81|48.61|0
1721867100000|2024-07-25 00:25:00|51.02|48.82|51.27|49.07|51.33|49.13|51.02|48.82|0
1721867400000|2024-07-25 00:30:00|51.3|49.1|51.51|49.31|51.51|49.31|51.18|48.98|0
1721867700000|2024-07-25 00:35:00|51.48|49.28|51.39|49.19|51.61|49.41|51.36|49.16|0
1721868000000|2024-07-25 00:40:00|51.36|49.16|51.39|49.19|51.45|49.25|51.36|49.16|0
1721868300000|2024-07-25 00:45:00|51.36|49.16|51.33|49.13|51.48|49.28|51.3|49.1|0
1721868600000|2024-07-25 00:50:00|51.3|49.1|51.17|48.97|51.3|49.1|51.14|48.94|0
1721868900000|2024-07-25 00:55:00|51.14|48.94|51.23|49.03|51.23|49.03|51.02|48.82|0
1721869200000|2024-07-25 01:00:00|51.25|49.05|51.38|49.18|51.41|49.21|51.23|49.03|0
1721869500000|2024-07-25 01:05:00|51.37|49.17|51.2|49|51.4|49.2|51.05|48.85|0
1721869800000|2024-07-25 01:10:00|51.21|49.01|51.32|49.12|51.36|49.16|51.14|48.94|0
1721870100000|2024-07-25 01:15:00|51.35|49.15|51.22|49.02|51.35|49.15|51.13|48.93|0
1721870400000|2024-07-25 01:20:00|51.25|49.05|51.43|49.23|51.5|49.3|51.22|49.02|0
1721870700000|2024-07-25 01:25:00|51.46|49.26|51.28|49.08|51.53|49.33|51.22|49.02|0
1721871000000|2024-07-25 01:30:00|51.3|49.1|51.42|49.22|51.42|49.22|51.28|49.08|0
1721871300000|2024-07-25 01:35:00|51.43|49.23|51.49|49.29|51.55|49.35|51.2|49|0
1721871600000|2024-07-25 01:40:00|51.52|49.32|51.64|49.44|51.7|49.5|51.46|49.26|0
1721871900000|2024-07-25 01:45:00|51.61|49.41|51.7|49.5|51.73|49.53|51.55|49.35|0
1721872200000|2024-07-25 01:50:00|51.67|49.47|51.67|49.47|51.7|49.5|51.55|49.35|0
1721872500000|2024-07-25 01:55:00|51.7|49.5|51.97|49.77|52.09|49.89|51.64|49.44|0
1721872800000|2024-07-25 02:00:00|51.94|49.74|51.94|49.74|51.97|49.77|51.76|49.56|0
1721873100000|2024-07-25 02:05:00|51.92|49.72|51.81|49.61|52|49.8|51.69|49.49|0
1721873400000|2024-07-25 02:10:00|51.85|49.65|51.81|49.61|52.03|49.83|51.75|49.55|0
1721873700000|2024-07-25 02:15:00|51.78|49.58|51.6|49.4|51.78|49.58|51.57|49.37|0
1721874000000|2024-07-25 02:20:00|51.58|49.38|51.66|49.46|51.7|49.5|51.5|49.3|0
1721874300000|2024-07-25 02:25:00|51.63|49.43|51.84|49.64|51.9|49.7|51.62|49.42|0
1721874600000|2024-07-25 02:30:00|51.81|49.61|52.2|50|52.3|50.1|51.71|49.51|0
1721874900000|2024-07-25 02:35:00|52.19|49.99|52.48|50.28|52.62|50.42|52.11|49.91|0
1721875200000|2024-07-25 02:40:00|52.45|50.25|52.45|50.25|52.54|50.34|52.36|50.16|0
1721875500000|2024-07-25 02:45:00|52.42|50.22|52.79|50.59|52.91|50.71|52.39|50.19|0
1721875800000|2024-07-25 02:50:00|52.82|50.62|52.85|50.65|52.88|50.68|52.6|50.4|0
1721876100000|2024-07-25 02:55:00|52.88|50.68|52.69|50.49|52.88|50.68|52.63|50.43|0
1721876400000|2024-07-25 03:00:00|52.66|50.46|52.47|50.27|52.66|50.46|52.38|50.18|0
1721876700000|2024-07-25 03:05:00|52.44|50.24|52.19|49.99|52.47|50.27|52.19|49.99|0
1721877000000|2024-07-25 03:10:00|52.22|50.02|52.42|50.22|52.47|50.27|52.22|50.02|0
1721877300000|2024-07-25 03:15:00|52.41|50.21|52.16|49.96|52.41|50.21|52.13|49.93|0
1721877600000|2024-07-25 03:20:00|52.13|49.93|51.82|49.62|52.13|49.93|51.79|49.59|0
1721877900000|2024-07-25 03:25:00|51.79|49.59|51.63|49.43|51.82|49.62|51.63|49.43|0
1721878200000|2024-07-25 03:30:00|51.6|49.4|51.63|49.43|51.66|49.46|51.27|49.07|0
1721878500000|2024-07-25 03:35:00|51.6|49.4|51.57|49.37|51.72|49.52|51.54|49.34|0
1721878800000|2024-07-25 03:40:00|51.55|49.35|51.6|49.4|51.7|49.5|51.51|49.31|0
1721879100000|2024-07-25 03:45:00|51.66|49.46|51.5|49.3|51.69|49.49|51.38|49.18|0
1721879400000|2024-07-25 03:50:00|51.56|49.36|51.62|49.42|51.65|49.45|51.47|49.27|0
1721879700000|2024-07-25 03:55:00|51.61|49.41|51.62|49.42|51.68|49.48|51.47|49.27|0
1721880000000|2024-07-25 04:00:00|51.61|49.41|51.62|49.42|51.77|49.57|51.57|49.37|0
1721880300000|2024-07-25 04:05:00|51.59|49.39|51.49|49.29|51.62|49.42|51.46|49.26|0
1721880600000|2024-07-25 04:10:00|51.53|49.33|51.58|49.38|51.68|49.48|51.49|49.29|0
1721880900000|2024-07-25 04:15:00|51.61|49.41|51.77|49.57|51.83|49.63|51.61|49.41|0
1721881200000|2024-07-25 04:20:00|51.8|49.6|51.76|49.56|51.86|49.66|51.7|49.5|0
1721881500000|2024-07-25 04:25:00|51.73|49.53|51.66|49.46|51.79|49.59|51.64|49.44|0
1721881800000|2024-07-25 04:30:00|51.64|49.44|51.61|49.41|51.85|49.65|51.55|49.35|0
1721882100000|2024-07-25 04:35:00|51.62|49.42|51.67|49.47|51.73|49.53|51.52|49.32|0
1721882400000|2024-07-25 04:40:00|51.7|49.5|51.82|49.62|51.82|49.62|51.63|49.43|0
1721882700000|2024-07-25 04:45:00|51.79|49.59|51.88|49.68|51.94|49.74|51.7|49.5|0
1721883000000|2024-07-25 04:50:00|51.85|49.65|51.69|49.49|51.88|49.68|51.66|49.46|0
1721883300000|2024-07-25 04:55:00|51.72|49.52|51.78|49.58|51.81|49.61|51.69|49.49|0
1721883600000|2024-07-25 05:00:00|51.75|49.55|51.69|49.49|51.84|49.64|51.66|49.46|0
1721883900000|2024-07-25 05:05:00|51.72|49.52|51.59|49.39|51.75|49.55|51.5|49.3|0
1721884200000|2024-07-25 05:10:00|51.56|49.36|51.53|49.33|51.69|49.49|51.5|49.3|0
1721884500000|2024-07-25 05:15:00|51.56|49.36|51.62|49.42|51.62|49.42|51.5|49.3|0
1721884800000|2024-07-25 05:20:00|51.64|49.44|51.77|49.57|51.77|49.57|51.59|49.39|0
1721885100000|2024-07-25 05:25:00|51.74|49.54|51.74|49.54|51.86|49.66|51.71|49.51|0
1721885400000|2024-07-25 05:30:00|51.73|49.53|51.95|49.75|52.04|49.84|51.73|49.53|0
1721885700000|2024-07-25 05:35:00|51.98|49.78|51.86|49.66|52.01|49.81|51.86|49.66|0
1721886000000|2024-07-25 05:40:00|51.89|49.69|52.04|49.84|52.04|49.84|51.83|49.63|0
1721886300000|2024-07-25 05:45:00|52.07|49.87|52.16|49.96|52.29|50.09|52.07|49.87|0
1721886600000|2024-07-25 05:50:00|52.13|49.93|52.21|50.01|52.24|50.04|52.12|49.92|0
1721886900000|2024-07-25 05:55:00|52.22|50.02|52.31|50.11|52.34|50.14|52.1|49.9|0
1721887200000|2024-07-25 06:00:00|52.28|50.08|53.37|51.17|53.5|51.3|52.25|50.05|0
1721887500000|2024-07-25 06:05:00|53.4|51.2|53.81|51.61|53.87|51.67|53.36|51.16|0
1721887800000|2024-07-25 06:10:00|53.84|51.64|54.4|52.2|54.4|52.2|53.84|51.64|0
1721888100000|2024-07-25 06:15:00|54.35|52.15|53.43|51.23|54.35|52.15|53.43|51.23|0
1721888400000|2024-07-25 06:20:00|53.4|51.2|52.99|50.79|53.4|51.2|52.65|50.45|0
1721888700000|2024-07-25 06:25:00|53.05|50.85|52.43|50.23|53.05|50.85|52.33|50.13|0
1721889000000|2024-07-25 06:30:00|52.41|50.21|52.52|50.32|52.56|50.36|52.24|50.04|0
1721889300000|2024-07-25 06:35:00|52.5|50.3|52.3|50.1|52.5|50.3|52.18|49.98|0
1721889600000|2024-07-25 06:40:00|52.27|50.07|52.02|49.82|52.27|50.07|51.74|49.54|0
1721889900000|2024-07-25 06:45:00|52.03|49.83|51.96|49.76|52.03|49.83|51.71|49.51|0
1721890200000|2024-07-25 06:50:00|51.92|49.72|51.74|49.54|52.23|50.03|51.74|49.54|0
1721890500000|2024-07-25 06:55:00|51.77|49.57|52.14|49.94|52.2|50|51.74|49.54|0
1721890800000|2024-07-25 07:00:00|52.17|49.97|52.65|50.45|52.65|50.45|51.77|49.57|0
1721891100000|2024-07-25 07:05:00|52.63|50.43|53.76|51.56|53.76|51.56|52.44|50.24|0
1721891400000|2024-07-25 07:10:00|53.77|51.57|53.44|51.24|54.01|51.81|53.25|51.05|0
1721891700000|2024-07-25 07:15:00|53.56|51.36|52.84|50.64|53.56|51.36|52.59|50.39|0
1721892000000|2024-07-25 07:20:00|52.92|50.72|53.56|51.36|53.85|51.65|52.86|50.66|0
1721892300000|2024-07-25 07:25:00|53.59|51.39|53.15|50.95|54.23|52.03|52.93|50.73|0
1721892600000|2024-07-25 07:30:00|53.28|51.08|52.87|50.67|53.31|51.11|52.27|50.07|0
1721892900000|2024-07-25 07:35:00|52.84|50.64|52.35|50.15|52.9|50.7|52.31|50.11|0
1721893200000|2024-07-25 07:40:00|52.37|50.17|53.3|51.1|53.33|51.13|52.37|50.17|0
1721893500000|2024-07-25 07:45:00|53.33|51.13|53.55|51.35|53.55|51.35|53.05|50.85|0
1721893800000|2024-07-25 07:50:00|53.49|51.29|53.71|51.51|53.87|51.67|53.44|51.24|0
1721894100000|2024-07-25 07:55:00|53.68|51.48|53.38|51.18|53.74|51.54|53.11|50.91|0
1721894400000|2024-07-25 08:00:00|53.45|51.25|54.41|52.21|54.54|52.34|53.19|50.99|0
1721894700000|2024-07-25 08:05:00|54.22|52.02|55.15|52.95|55.15|52.95|54.15|51.95|0
1721895000000|2024-07-25 08:10:00|55|52.8|55.15|52.95|55.15|52.95|54.57|52.37|0
1721895300000|2024-07-25 08:15:00|55.31|53.11|55.31|53.11|55.37|53.17|55.14|52.94|0
1721895600000|2024-07-25 08:20:00|55.24|53.04|54.82|52.62|55.24|53.04|54.66|52.46|0
1721895900000|2024-07-25 08:25:00|54.85|52.65|53.62|51.42|54.98|52.78|53.44|51.24|0
1721896200000|2024-07-25 08:30:00|53.7|51.5|53.51|51.31|53.76|51.56|52.81|50.61|0
1721896500000|2024-07-25 08:35:00|53.54|51.34|53.82|51.62|54.27|52.07|53.54|51.34|0
1721896800000|2024-07-25 08:40:00|53.79|51.59|53.32|51.12|53.79|51.59|53.1|50.9|0
1721897100000|2024-07-25 08:45:00|53.29|51.09|53.6|51.4|53.79|51.59|53.29|51.09|0
1721897400000|2024-07-25 08:50:00|53.66|51.46|53.13|50.93|53.69|51.49|53|50.8|0
1721897700000|2024-07-25 08:55:00|53.19|50.99|52.97|50.77|53.19|50.99|52.84|50.64|0
1721898000000|2024-07-25 09:00:00|52.98|50.78|53.12|50.92|53.14|50.94|52.81|50.61|0
1721898300000|2024-07-25 09:05:00|53.15|50.95|52.34|50.14|53.15|50.95|52.34|50.14|0
1721898600000|2024-07-25 09:10:00|52.37|50.17|53.49|51.29|53.53|51.33|52.31|50.11|0
1721898900000|2024-07-25 09:15:00|53.48|51.28|53.46|51.26|53.68|51.48|53.4|51.2|0
1721899200000|2024-07-25 09:20:00|53.52|51.32|53.93|51.73|53.95|51.75|53.3|51.1|0
1721899500000|2024-07-25 09:25:00|53.9|51.7|53.77|51.57|54.19|51.99|53.74|51.54|0
1721899800000|2024-07-25 09:30:00|53.84|51.64|53.68|51.48|53.9|51.7|53.33|51.13|0
1721900100000|2024-07-25 09:35:00|53.77|51.57|54.18|51.98|54.21|52.01|53.77|51.57|0
1721900400000|2024-07-25 09:40:00|54.15|51.95|54.18|51.98|54.21|52.01|53.82|51.62|0
1721900700000|2024-07-25 09:45:00|54.21|52.01|54.3|52.1|54.69|52.49|54.18|51.98|0
1721901000000|2024-07-25 09:50:00|54.27|52.07|54.59|52.39|54.62|52.42|54.18|51.98|0
1721901300000|2024-07-25 09:55:00|54.62|52.42|54.62|52.42|54.75|52.55|54.49|52.29|0
1721901600000|2024-07-25 10:00:00|54.56|52.36|54.87|52.67|54.97|52.77|54.24|52.04|0
1721901900000|2024-07-25 10:05:00|54.91|52.71|54.94|52.74|54.94|52.74|54.52|52.32|0
1721902200000|2024-07-25 10:10:00|54.9|52.7|55.42|53.22|55.42|53.22|54.87|52.67|0
1721902500000|2024-07-25 10:15:00|55.32|53.12|55.29|53.09|55.58|53.38|55.13|52.93|0
1721902800000|2024-07-25 10:20:00|55.31|53.11|54.53|52.33|55.39|53.19|54.35|52.15|0
1721903100000|2024-07-25 10:25:00|54.55|52.35|55.41|53.21|55.43|53.23|54.43|52.23|0
1721903400000|2024-07-25 10:30:00|55.45|53.25|54.73|52.53|55.45|53.25|54.5|52.3|0
1721903700000|2024-07-25 10:35:00|54.7|52.5|55.31|53.11|55.44|53.24|54.57|52.37|0
1721904000000|2024-07-25 10:40:00|55.3|53.1|55.47|53.27|55.51|53.31|55.18|52.98|0
1721904300000|2024-07-25 10:45:00|55.46|53.26|55.18|52.98|55.46|53.26|54.73|52.53|0
1721904600000|2024-07-25 10:50:00|55.21|53.01|54.76|52.56|55.24|53.04|54.76|52.56|0
1721904900000|2024-07-25 10:55:00|54.79|52.59|54.4|52.2|54.79|52.59|54.18|51.98|0
1721905200000|2024-07-25 11:00:00|54.44|52.24|54.18|51.98|54.44|52.24|54.15|51.95|0
1721905500000|2024-07-25 11:05:00|54.2|52|53.59|51.39|54.24|52.04|53.45|51.25|0
1721905800000|2024-07-25 11:10:00|53.66|51.46|53.88|51.68|53.89|51.69|53.61|51.41|0
1721906100000|2024-07-25 11:15:00|53.89|51.69|53.67|51.47|54.05|51.85|53.67|51.47|0
1721906400000|2024-07-25 11:20:00|53.7|51.5|54.09|51.89|54.09|51.89|53.57|51.37|0
1721906700000|2024-07-25 11:25:00|54.08|51.88|54.52|52.32|54.59|52.39|54.03|51.83|0
1721907000000|2024-07-25 11:30:00|54.55|52.35|54.3|52.1|54.71|52.51|54.23|52.03|0
1721907300000|2024-07-25 11:35:00|54.26|52.06|54.2|52|54.61|52.41|53.95|51.75|0
1721907600000|2024-07-25 11:40:00|54.17|51.97|54.1|51.9|54.31|52.11|53.85|51.65|0
1721907900000|2024-07-25 11:45:00|54.07|51.87|54.55|52.35|54.77|52.57|53.85|51.65|0
1721908200000|2024-07-25 11:50:00|54.48|52.28|54.83|52.63|54.99|52.79|54.42|52.22|0
1721908500000|2024-07-25 11:55:00|54.85|52.65|55.12|52.92|55.12|52.92|54.73|52.53|0
1721908800000|2024-07-25 12:00:00|55.06|52.86|54.54|52.34|55.12|52.92|54.22|52.02|0
1721909100000|2024-07-25 12:05:00|54.57|52.37|54.7|52.5|54.73|52.53|54.35|52.15|0
1721909400000|2024-07-25 12:10:00|54.67|52.47|54.95|52.75|54.97|52.77|54.67|52.47|0
1721909700000|2024-07-25 12:15:00|54.92|52.72|54.57|52.37|55.11|52.91|54.53|52.33|0
1721910000000|2024-07-25 12:20:00|54.58|52.38|55.08|52.88|55.11|52.91|54.53|52.33|0
1721910300000|2024-07-25 12:25:00|55.11|52.91|54.96|52.76|55.21|53.01|54.85|52.65|0
1721910600000|2024-07-25 12:30:00|55.09|52.89|54.46|52.26|55.21|53.01|53.72|51.52|0
1721910900000|2024-07-25 12:35:00|54.53|52.33|53.26|51.06|54.59|52.39|52.98|50.78|0
1721911200000|2024-07-25 12:40:00|53.23|51.03|52.73|50.53|53.59|51.39|51.36|49.16|0
1721911500000|2024-07-25 12:45:00|52.65|50.45|52.54|50.34|52.65|50.45|52.33|50.13|0
1721911800000|2024-07-25 12:50:00|52.56|50.36|52.17|49.97|52.93|50.73|52.17|49.97|0
1721912100000|2024-07-25 12:55:00|52.2|50|52.17|49.97|52.6|50.4|52.14|49.94|0
1721912400000|2024-07-25 13:00:00|52.29|50.09|52.01|49.81|52.69|50.49|51.43|49.23|0
1721912700000|2024-07-25 13:05:00|52.04|49.84|51.67|49.47|52.29|50.09|51.45|49.25|0
1721913000000|2024-07-25 13:10:00|51.7|49.5|51.42|49.22|51.7|49.5|51.36|49.16|0
1721913300000|2024-07-25 13:15:00|51.45|49.25|51.27|49.07|51.67|49.47|51.27|49.07|0
1721913600000|2024-07-25 13:20:00|51.24|49.04|51.23|49.03|51.42|49.22|51.14|48.94|0
1721913900000|2024-07-25 13:25:00|51.54|49.34|51.45|49.25|51.63|49.43|51.2|49|0
1721914200000|2024-07-25 13:30:00|51.51|49.31|51.34|49.14|51.59|49.39|50.36|48.16|0
1721914500000|2024-07-25 13:35:00|51.28|49.08|52.26|50.06|52.67|50.47|50.89|48.69|0
1721914800000|2024-07-25 13:40:00|52.2|50|51.64|49.44|52.52|50.32|51.02|48.82|0
1721915100000|2024-07-25 13:45:00|51.62|49.42|51.67|49.47|52.39|50.19|51.24|49.04|0
1721915400000|2024-07-25 13:50:00|51.73|49.53|51.98|49.78|52.26|50.06|51.45|49.25|0
1721915700000|2024-07-25 13:55:00|51.88|49.68|52.92|50.72|53.27|51.07|51.73|49.53|0
1721916000000|2024-07-25 14:00:00|53.14|50.94|54.59|52.39|54.85|52.65|53.14|50.94|0
1721916300000|2024-07-25 14:05:00|54.65|52.45|55.37|53.17|55.7|53.5|53.87|51.67|0
1721916600000|2024-07-25 14:10:00|55.24|53.04|52.71|50.51|56.1|53.9|52.71|50.51|0
1721916900000|2024-07-25 14:15:00|52.77|50.57|53.64|51.44|55.17|52.97|52.77|50.57|0
1721917200000|2024-07-25 14:20:00|53.67|51.47|52.08|49.88|54.84|52.64|52.08|49.88|0
1721917500000|2024-07-25 14:25:00|52.05|49.85|51.95|49.75|52.71|50.51|51.8|49.6|0
1721917800000|2024-07-25 14:30:00|52.2|50|51.95|49.75|52.7|50.5|51.8|49.6|0
1721918100000|2024-07-25 14:35:00|51.92|49.72|51.98|49.78|52.14|49.94|51.55|49.35|0
1721918400000|2024-07-25 14:40:00|52.04|49.84|51.2|49|52.42|50.22|51.17|48.97|0
1721918700000|2024-07-25 14:45:00|51.23|49.03|50.71|48.51|51.6|49.4|50.71|48.51|0
1721919000000|2024-07-25 14:50:00|50.77|48.57|49.47|47.27|51.1|48.9|49.29|47.09|0
1721919300000|2024-07-25 14:55:00|49.56|47.36|48.72|46.52|50.01|47.81|48.69|46.49|0
1721919600000|2024-07-25 15:00:00|48.74|46.54|49.28|47.08|49.52|47.32|48.74|46.54|0
1721919900000|2024-07-25 15:05:00|49.25|47.05|49.12|46.92|49.56|47.36|48.86|46.66|0
1721920200000|2024-07-25 15:10:00|49.04|46.84|47.49|45.29|49.16|46.96|47.49|45.29|0
1721920500000|2024-07-25 15:15:00|47.57|45.37|47.42|45.22|48.4|46.2|46.71|44.51|0
1721920800000|2024-07-25 15:20:00|47.48|45.28|48.03|45.83|48.44|46.24|47.48|45.28|0
1721921100000|2024-07-25 15:25:00|48.09|45.89|48.29|46.09|48.62|46.42|48.06|45.86|0
1721921400000|2024-07-25 15:30:00|48.35|46.15|48.32|46.12|48.97|46.77|48.06|45.86|0
1721921700000|2024-07-25 15:35:00|48.26|46.06|48.03|45.83|48.79|46.59|48.03|45.83|0
1721922000000|2024-07-25 15:40:00|48.14|45.94|48.61|46.41|49.23|47.03|48.11|45.91|0
1721922300000|2024-07-25 15:45:00|48.52|46.32|48.73|46.53|48.82|46.62|48.11|45.91|0
1721922600000|2024-07-25 15:50:00|48.74|46.54|48.11|45.91|48.74|46.54|47.96|45.76|0
1721922900000|2024-07-25 15:55:00|48.09|45.89|47.41|45.21|48.58|46.38|47.41|45.21|0
1721923200000|2024-07-25 16:00:00|47.44|45.24|46.82|44.62|47.98|45.78|46.75|44.55|0
1721923500000|2024-07-25 16:05:00|46.81|44.61|47.43|45.23|48.19|45.99|46.81|44.61|0
1721923800000|2024-07-25 16:10:00|47.38|45.18|45.84|43.64|47.49|45.29|45.84|43.64|0
1721924100000|2024-07-25 16:15:00|45.87|43.67|45.23|43.03|46.09|43.89|45.17|42.97|0
1721924400000|2024-07-25 16:20:00|45.31|43.11|44.54|42.34|45.53|43.33|44.45|42.25|0
1721924700000|2024-07-25 16:25:00|44.56|42.36|44.64|42.44|45.06|42.86|44.51|42.31|0
1721925000000|2024-07-25 16:30:00|44.62|42.42|44.56|42.36|45.22|43.02|44.42|42.22|0
1721925300000|2024-07-25 16:35:00|44.51|42.31|44.61|42.41|44.92|42.72|44.5|42.3|0
1721925600000|2024-07-25 16:40:00|44.64|42.44|44.26|42.06|44.64|42.44|44.1|41.9|0
1721925900000|2024-07-25 16:45:00|44.28|42.08|44.97|42.77|45.19|42.99|44.18|41.98|0
1721926200000|2024-07-25 16:50:00|45.08|42.88|45.02|42.82|45.3|43.1|44.72|42.52|0
1721926500000|2024-07-25 16:55:00|45.05|42.85|44.66|42.46|45.09|42.89|44.44|42.24|0
1721926800000|2024-07-25 17:00:00|44.61|42.41|44.01|41.81|44.8|42.6|43.52|41.32|0
1721927100000|2024-07-25 17:05:00|44.2|42|43.47|41.27|44.22|42.02|43.39|41.19|0
1721927400000|2024-07-25 17:10:00|43.41|41.21|44.25|42.05|44.38|42.18|43.17|40.97|0
1721927700000|2024-07-25 17:15:00|44.17|41.97|45.32|43.12|45.43|43.23|44.17|41.97|0
1721928000000|2024-07-25 17:20:00|45.23|43.03|46.27|44.07|46.38|44.18|44.98|42.78|0
1721928300000|2024-07-25 17:25:00|46.15|43.95|46.15|43.95|46.41|44.21|45.7|43.5|0
1721928600000|2024-07-25 17:30:00|46.12|43.92|46.29|44.09|46.58|44.38|45.93|43.73|0
1721928900000|2024-07-25 17:35:00|46.26|44.06|46.01|43.81|46.52|44.32|45.98|43.78|0
1721929200000|2024-07-25 17:40:00|46.04|43.84|45.95|43.75|46.15|43.95|45.74|43.54|0
1721929500000|2024-07-25 17:45:00|45.92|43.72|46.46|44.26|46.77|44.57|45.81|43.61|0
1721929800000|2024-07-25 17:50:00|46.54|44.34|46.57|44.37|46.85|44.65|46.28|44.08|0
1721930100000|2024-07-25 17:55:00|46.64|44.44|46.25|44.05|46.81|44.61|45.97|43.77|0
1721930400000|2024-07-25 18:00:00|46.28|44.08|47.22|45.02|47.28|45.08|46.25|44.05|0
1721930700000|2024-07-25 18:05:00|47.25|45.05|46.95|44.75|48|45.8|45.83|43.63|0
1721931000000|2024-07-25 18:10:00|46.85|44.65|46.94|44.74|47.2|45|46.59|44.39|0
1721931300000|2024-07-25 18:15:00|46.88|44.68|46.88|44.68|47.22|45.02|46.76|44.56|0
1721931600000|2024-07-25 18:20:00|46.85|44.65|47.8|45.6|47.8|45.6|46.85|44.65|0
1721931900000|2024-07-25 18:25:00|47.73|45.53|47.31|45.11|47.77|45.57|46.87|44.67|0
1721932200000|2024-07-25 18:30:00|47.34|45.14|46.79|44.59|47.39|45.19|46.76|44.56|0
1721932500000|2024-07-25 18:35:00|46.83|44.63|47.33|45.13|47.77|45.57|46.73|44.53|0
1721932800000|2024-07-25 18:40:00|47.3|45.1|47.34|45.14|48.24|46.04|46.52|44.32|0
1721933100000|2024-07-25 18:45:00|47.4|45.2|49.59|47.39|49.59|47.39|47.4|45.2|0
1721933400000|2024-07-25 18:50:00|49.5|47.3|49.94|47.74|50.04|47.84|49.08|46.88|0
1721933700000|2024-07-25 18:55:00|49.92|47.72|50.01|47.81|50.07|47.87|48.59|46.39|0
1721934000000|2024-07-25 19:00:00|49.92|47.72|49.82|47.62|50.01|47.81|49.1|46.9|0
1721934300000|2024-07-25 19:05:00|49.72|47.52|50.02|47.82|50.24|48.04|49.34|47.14|0
1721934600000|2024-07-25 19:10:00|50.11|47.91|49.88|47.68|50.39|48.19|49.72|47.52|0
1721934900000|2024-07-25 19:15:00|49.87|47.67|49.41|47.21|50.14|47.94|49.32|47.12|0
1721935200000|2024-07-25 19:20:00|49.38|47.18|48.71|46.51|49.59|47.39|48.02|45.82|0
1721935500000|2024-07-25 19:25:00|48.77|46.57|47.34|45.14|48.77|46.57|46.74|44.54|0
1721935800000|2024-07-25 19:30:00|47.27|45.07|48.04|45.84|48.26|46.06|47.2|45|0
1721936100000|2024-07-25 19:35:00|48.01|45.81|49.33|47.13|49.53|47.33|47.93|45.73|0
1721936400000|2024-07-25 19:40:00|49.26|47.06|49.36|47.16|49.8|47.6|48.68|46.48|0
1721936700000|2024-07-25 19:45:00|49.45|47.25|49.39|47.19|50.7|48.5|49.27|47.07|0
1721937000000|2024-07-25 19:50:00|49.6|47.4|51.68|49.48|51.8|49.6|49.6|47.4|0
1721937300000|2024-07-25 19:55:00|51.96|49.76|53.25|51.05|53.25|51.05|51.3|49.1|0
1721937600000|2024-07-25 20:00:00|53|50.8|53.71|51.51|54.06|51.86|52.58|50.38|0
1721937900000|2024-07-25 20:05:00|53.74|51.54|53.22|51.02|53.77|51.57|53.19|50.99|0
1721938200000|2024-07-25 20:10:00|53.19|50.99|52.61|50.41|53.32|51.12|52.54|50.34|0
1721938500000|2024-07-25 20:15:00|52.71|50.31|53.31|50.91|53.31|50.91|52.68|50.28|0
1721938800000|2024-07-25 20:20:00|53.28|50.88|53.22|50.82|53.54|51.14|53.06|50.66|0
1721939100000|2024-07-25 20:25:00|53.18|50.78|53.02|50.62|53.28|50.88|52.96|50.56|0
1721939400000|2024-07-25 20:30:00|52.99|50.59|53.44|51.04|53.47|51.07|52.99|50.59|0
1721939700000|2024-07-25 20:35:00|53.41|51.01|53.36|50.96|53.57|51.17|53.34|50.94|0
1721940000000|2024-07-25 20:40:00|53.34|50.94|53.37|50.97|53.6|51.2|53.31|50.91|0
1721940300000|2024-07-25 20:45:00|53.34|50.94|52.97|50.57|53.34|50.94|52.92|50.52|0
1721940600000|2024-07-25 20:50:00|52.95|50.55|53.01|50.61|53.08|50.68|52.92|50.52|0
1721940900000|2024-07-25 20:55:00|52.98|50.58|52.71|50.31|53.04|50.64|52.69|50.29|0
1721941200000|2024-07-25 21:00:00|52.67|50.27|52.75|50.35|52.76|50.36|52.67|50.27|0
1721941500000|2024-07-25 21:05:00|52.77|50.37|52.74|50.34|52.82|50.42|52.74|50.34|0
1721941800000|2024-07-25 21:10:00|52.72|50.32|52.78|50.38|52.78|50.38|52.72|50.32|0
1721942100000|2024-07-25 21:15:00|52.82|50.42|52.93|50.53|52.94|50.54|52.8|50.4|0
1721942400000|2024-07-25 21:20:00|52.9|50.5|52.89|50.49|52.9|50.5|52.86|50.46|0
1721942700000|2024-07-25 21:25:00|52.95|50.55|52.91|50.51|52.95|50.55|52.9|50.5|0
1721943000000|2024-07-25 21:30:00|52.93|50.53|52.83|50.43|52.94|50.54|52.83|50.43|0
1721943300000|2024-07-25 21:35:00|52.86|50.46|52.81|50.41|52.87|50.47|52.81|50.41|0
1721943600000|2024-07-25 21:40:00|52.78|50.38|52.81|50.41|52.81|50.41|52.78|50.38|0
1721943900000|2024-07-25 21:45:00|52.8|50.4|52.73|50.33|52.8|50.4|52.73|50.33|0
1721944200000|2024-07-25 21:50:00|52.67|50.27|52.7|50.3|52.72|50.32|52.67|50.27|0
1721944500000|2024-07-25 21:55:00|52.73|50.33|52.73|50.33|52.76|50.36|52.61|50.21|0
1721944800000|2024-07-25 22:00:00|52.43|50.03|51.86|49.46|52.43|50.03|51.66|49.26|0
1721945100000|2024-07-25 22:05:00|51.89|49.49|52.06|49.66|52.35|49.95|51.65|49.25|0
1721945400000|2024-07-25 22:10:00|52.03|49.63|51.75|49.35|52.03|49.63|51.65|49.25|0
1721945700000|2024-07-25 22:15:00|51.71|49.31|52.06|49.66|52.06|49.66|51.65|49.25|0
1721946000000|2024-07-25 22:20:00|52.07|49.67|52.06|49.66|52.21|49.81|51.81|49.41|0
1721946300000|2024-07-25 22:25:00|52.09|49.69|52.29|49.89|52.31|49.91|52.05|49.65|0
1721946600000|2024-07-25 22:30:00|52.12|49.72|51.89|49.49|52.18|49.78|51.89|49.49|0
1721946900000|2024-07-25 22:35:00|51.93|49.53|52.08|49.68|52.1|49.7|51.85|49.45|0
1721947200000|2024-07-25 22:40:00|52.07|49.67|52.08|49.68|52.21|49.81|52.02|49.62|0
1721947500000|2024-07-25 22:45:00|52.1|49.7|52.14|49.74|52.17|49.77|52.02|49.62|0
1721947800000|2024-07-25 22:50:00|52.17|49.77|52.42|50.02|52.49|50.09|52.17|49.77|0
1721948100000|2024-07-25 22:55:00|52.38|49.98|52.36|49.96|52.41|50.01|52.3|49.9|0
1721948400000|2024-07-25 23:00:00|52.33|49.93|52.1|49.7|52.45|50.05|52.04|49.64|0
1721948700000|2024-07-25 23:05:00|52.07|49.67|52.13|49.73|52.17|49.77|52.04|49.64|0
1721949000000|2024-07-25 23:10:00|52.15|49.75|52.26|49.86|52.26|49.86|52.13|49.73|0
1721949300000|2024-07-25 23:15:00|52.32|49.92|52.19|49.79|52.35|49.95|52.13|49.73|0
1721949600000|2024-07-25 23:20:00|52.23|49.83|51.88|49.48|52.23|49.83|51.88|49.48|0
1721949900000|2024-07-25 23:25:00|51.91|49.51|51.97|49.57|52.06|49.66|51.88|49.48|0
1721950200000|2024-07-25 23:30:00|51.99|49.59|51.94|49.54|52|49.6|51.87|49.47|0
1721950500000|2024-07-25 23:35:00|51.93|49.53|51.9|49.5|51.97|49.57|51.87|49.47|0
1721950800000|2024-07-25 23:40:00|51.87|49.47|51.87|49.47|51.93|49.53|51.84|49.44|0
1721951100000|2024-07-25 23:45:00|51.9|49.5|51.99|49.59|52.06|49.66|51.87|49.47|0
1721951400000|2024-07-25 23:50:00|52.02|49.62|51.87|49.47|52.02|49.62|51.83|49.43|0
1721951700000|2024-07-25 23:55:00|51.83|49.43|51.74|49.34|51.93|49.53|51.71|49.31|0
1721952000000|2024-07-26 00:00:00|51.77|49.37|51.58|49.18|51.83|49.43|51.55|49.15|0
1721952300000|2024-07-26 00:05:00|51.56|49.16|51.22|48.82|51.56|49.16|51.2|48.8|0
1721952600000|2024-07-26 00:10:00|51.27|48.87|50.95|48.55|51.27|48.87|50.83|48.43|0
1721952900000|2024-07-26 00:15:00|50.88|48.68|51.07|48.87|51.1|48.9|50.88|48.68|0
1721953200000|2024-07-26 00:20:00|51.1|48.9|51.16|48.96|51.25|49.05|51.04|48.84|0
1721953500000|2024-07-26 00:25:00|51.19|48.99|51.14|48.94|51.22|49.02|51.07|48.87|0
1721953800000|2024-07-26 00:30:00|51.13|48.93|51.31|49.11|51.34|49.14|51.13|48.93|0
1721954100000|2024-07-26 00:35:00|51.34|49.14|51.06|48.86|51.34|49.14|51.06|48.86|0
1721954400000|2024-07-26 00:40:00|51.08|48.88|51.06|48.86|51.09|48.89|50.95|48.75|0
1721954700000|2024-07-26 00:45:00|51.09|48.89|51.31|49.11|51.31|49.11|51.06|48.86|0
1721955000000|2024-07-26 00:50:00|51.37|49.17|51.24|49.04|51.4|49.2|51.13|48.93|0
1721955300000|2024-07-26 00:55:00|51.27|49.07|51.21|49.01|51.29|49.09|51.15|48.95|0
1721955600000|2024-07-26 01:00:00|51.24|49.04|51.07|48.87|51.27|49.07|51.05|48.85|0
1721955900000|2024-07-26 01:05:00|51.08|48.88|51.05|48.85|51.14|48.94|50.9|48.7|0
1721956200000|2024-07-26 01:10:00|51.02|48.82|50.86|48.66|51.05|48.85|50.83|48.63|0
1721956500000|2024-07-26 01:15:00|50.89|48.69|50.74|48.54|50.89|48.69|50.61|48.41|0
1721956800000|2024-07-26 01:20:00|50.71|48.51|50.8|48.6|50.8|48.6|50.63|48.43|0
1721957100000|2024-07-26 01:25:00|50.78|48.58|50.79|48.59|50.86|48.66|50.73|48.53|0
1721957400000|2024-07-26 01:30:00|50.76|48.56|50.55|48.35|50.82|48.62|50.51|48.31|0
1721957700000|2024-07-26 01:35:00|50.51|48.31|50.25|48.05|50.58|48.38|50.21|48.01|0
1721958000000|2024-07-26 01:40:00|50.27|48.07|50.27|48.07|50.3|48.1|50.14|47.94|0
1721958300000|2024-07-26 01:45:00|50.3|48.1|50.14|47.94|50.33|48.13|50.08|47.88|0
1721958600000|2024-07-26 01:50:00|50.17|47.97|50.32|48.12|50.45|48.25|50.17|47.97|0
1721958900000|2024-07-26 01:55:00|50.35|48.15|50.26|48.06|50.35|48.15|50.23|48.03|0
1721959200000|2024-07-26 02:00:00|50.24|48.04|50.44|48.24|50.47|48.27|50.24|48.04|0
1721959500000|2024-07-26 02:05:00|50.41|48.21|50.32|48.12|50.47|48.27|50.29|48.09|0
1721959800000|2024-07-26 02:10:00|50.29|48.09|50.16|47.96|50.29|48.09|50.1|47.9|0
1721960100000|2024-07-26 02:15:00|50.19|47.99|50.01|47.81|50.25|48.05|50.01|47.81|0
1721960400000|2024-07-26 02:20:00|50.04|47.84|50.13|47.93|50.13|47.93|49.95|47.75|0
1721960700000|2024-07-26 02:25:00|50.16|47.96|49.97|47.77|50.19|47.99|49.97|47.77|0
1721961000000|2024-07-26 02:30:00|50|47.8|50.16|47.96|50.17|47.97|50|47.8|0
1721961300000|2024-07-26 02:35:00|50.17|47.97|50.34|48.14|50.37|48.17|50.17|47.97|0
1721961600000|2024-07-26 02:40:00|50.35|48.15|50.4|48.2|50.44|48.24|50.31|48.11|0
1721961900000|2024-07-26 02:45:00|50.43|48.23|50.49|48.29|50.49|48.29|50.41|48.21|0
1721962200000|2024-07-26 02:50:00|50.46|48.26|50.36|48.16|50.49|48.29|50.3|48.1|0
1721962500000|2024-07-26 02:55:00|50.33|48.13|50.45|48.25|50.47|48.27|50.27|48.07|0
1721962800000|2024-07-26 03:00:00|50.39|48.19|50.17|47.97|50.39|48.19|50.16|47.96|0
1721963100000|2024-07-26 03:05:00|50.21|48.01|50.45|48.25|50.45|48.25|50.05|47.85|0
1721963400000|2024-07-26 03:10:00|50.48|48.28|50.54|48.34|50.66|48.46|50.39|48.19|0
1721963700000|2024-07-26 03:15:00|50.56|48.36|50.26|48.06|50.56|48.36|50.23|48.03|0
1721964000000|2024-07-26 03:20:00|50.23|48.03|50.17|47.97|50.29|48.09|50.14|47.94|0
1721964300000|2024-07-26 03:25:00|50.15|47.95|50.07|47.87|50.17|47.97|50.01|47.81|0
1721964600000|2024-07-26 03:30:00|50.04|47.84|50.13|47.93|50.2|48|50.04|47.84|0
1721964900000|2024-07-26 03:35:00|50.12|47.92|50.15|47.95|50.22|48.02|50.07|47.87|0
1721965200000|2024-07-26 03:40:00|50.13|47.93|50.27|48.07|50.27|48.07|50.04|47.84|0
1721965500000|2024-07-26 03:45:00|50.28|48.08|50.28|48.08|50.34|48.14|50.22|48.02|0
1721965800000|2024-07-26 03:50:00|50.27|48.07|50.31|48.11|50.34|48.14|50.19|47.99|0
1721966100000|2024-07-26 03:55:00|50.33|48.13|50.28|48.08|50.34|48.14|50.22|48.02|0
1721966400000|2024-07-26 04:00:00|50.25|48.05|50.34|48.14|50.43|48.23|50.25|48.05|0
1721966700000|2024-07-26 04:05:00|50.31|48.11|50.12|47.92|50.31|48.11|50.12|47.92|0
1721967000000|2024-07-26 04:10:00|50.09|47.89|50.21|48.01|50.21|48.01|50.09|47.89|0
1721967300000|2024-07-26 04:15:00|50.18|47.98|50.18|47.98|50.21|48.01|50.15|47.95|0
1721967600000|2024-07-26 04:20:00|50.15|47.95|49.93|47.73|50.16|47.96|49.93|47.73|0
1721967900000|2024-07-26 04:25:00|49.99|47.79|49.78|47.58|50.05|47.85|49.72|47.52|0
1721968200000|2024-07-26 04:30:00|49.75|47.55|49.78|47.58|49.87|47.67|49.69|47.49|0
1721968500000|2024-07-26 04:35:00|49.76|47.56|49.74|47.54|49.81|47.61|49.71|47.51|0
1721968800000|2024-07-26 04:40:00|49.73|47.53|49.8|47.6|49.8|47.6|49.71|47.51|0
1721969100000|2024-07-26 04:45:00|49.83|47.63|49.71|47.51|49.83|47.63|49.68|47.48|0
1721969400000|2024-07-26 04:50:00|49.7|47.5|49.71|47.51|49.79|47.59|49.66|47.46|0
1721969700000|2024-07-26 04:55:00|49.68|47.48|49.68|47.48|49.74|47.54|49.59|47.39|0
1721970000000|2024-07-26 05:00:00|49.66|47.46|49.52|47.32|49.72|47.52|49.52|47.32|0
1721970300000|2024-07-26 05:05:00|49.55|47.35|49.61|47.41|49.7|47.5|49.46|47.26|0
1721970600000|2024-07-26 05:10:00|49.63|47.43|49.43|47.23|49.67|47.47|49.43|47.23|0
1721970900000|2024-07-26 05:15:00|49.44|47.24|49.49|47.29|49.52|47.32|49.37|47.17|0
1721971200000|2024-07-26 05:20:00|49.46|47.26|49.42|47.22|49.49|47.29|49.39|47.19|0
1721971500000|2024-07-26 05:25:00|49.39|47.19|49.36|47.16|49.42|47.22|49.36|47.16|0
1721971800000|2024-07-26 05:30:00|49.39|47.19|49.45|47.25|49.48|47.28|49.36|47.16|0
1721972100000|2024-07-26 05:35:00|49.47|47.27|49.63|47.43|49.66|47.46|49.42|47.22|0
1721972400000|2024-07-26 05:40:00|49.66|47.46|50.04|47.84|50.06|47.86|49.63|47.43|0
1721972700000|2024-07-26 05:45:00|50.02|47.82|50.21|48.01|50.3|48.1|49.96|47.76|0
1721973000000|2024-07-26 05:50:00|50.24|48.04|50.17|47.97|50.27|48.07|50.05|47.85|0
1721973300000|2024-07-26 05:55:00|50.2|48|50.42|48.22|50.45|48.25|50.14|47.94|0
1721973600000|2024-07-26 06:00:00|50.39|48.19|50.17|47.97|50.48|48.28|50.17|47.97|0
1721973900000|2024-07-26 06:05:00|50.14|47.94|49.56|47.36|50.14|47.94|49.38|47.18|0
1721974200000|2024-07-26 06:10:00|49.54|47.34|49.68|47.48|49.83|47.63|49.53|47.33|0
1721974500000|2024-07-26 06:15:00|49.69|47.49|49.89|47.69|49.89|47.69|49.59|47.39|0
1721974800000|2024-07-26 06:20:00|49.95|47.75|50.19|47.99|50.29|48.09|49.77|47.57|0
1721975100000|2024-07-26 06:25:00|50.22|48.02|50.22|48.02|50.33|48.13|50.1|47.9|0
1721975400000|2024-07-26 06:30:00|50.25|48.05|50.04|47.84|50.28|48.08|50.02|47.82|0
1721975700000|2024-07-26 06:35:00|50.07|47.87|49.91|47.71|50.19|47.99|49.88|47.68|0
1721976000000|2024-07-26 06:40:00|49.9|47.7|49.64|47.44|49.91|47.71|49.64|47.44|0
1721976300000|2024-07-26 06:45:00|49.65|47.45|49.76|47.56|49.85|47.65|49.64|47.44|0
1721976600000|2024-07-26 06:50:00|49.79|47.59|49.97|47.77|49.97|47.77|49.73|47.53|0
1721976900000|2024-07-26 06:55:00|50|47.8|50.06|47.86|50.12|47.92|49.79|47.59|0
1721977200000|2024-07-26 07:00:00|50.03|47.83|49.93|47.73|50.18|47.98|49.6|47.4|0
1721977500000|2024-07-26 07:05:00|49.9|47.7|49.99|47.79|50.12|47.92|49.72|47.52|0
1721977800000|2024-07-26 07:10:00|49.96|47.76|49.37|47.17|50.21|48.01|49.37|47.17|0
1721978100000|2024-07-26 07:15:00|49.43|47.23|49.96|47.76|49.96|47.76|49.11|46.91|0
1721978400000|2024-07-26 07:20:00|49.93|47.73|50.01|47.81|51.32|49.12|49.65|47.45|0
1721978700000|2024-07-26 07:25:00|49.92|47.72|49.49|47.29|49.92|47.72|49.31|47.11|0
1721979000000|2024-07-26 07:30:00|49.51|47.31|49.19|46.99|49.64|47.44|49.05|46.85|0
1721979300000|2024-07-26 07:35:00|49.13|46.93|49.1|46.9|49.31|47.11|48.98|46.78|0
1721979600000|2024-07-26 07:40:00|49.13|46.93|49.13|46.93|49.25|47.05|48.83|46.63|0
1721979900000|2024-07-26 07:45:00|49.16|46.96|49.41|47.21|49.46|47.26|49.1|46.9|0
1721980200000|2024-07-26 07:50:00|49.36|47.16|48.91|46.71|49.36|47.16|48.91|46.71|0
1721980500000|2024-07-26 07:55:00|48.94|46.74|48.75|46.55|48.94|46.74|48.73|46.53|0
1721980800000|2024-07-26 08:00:00|48.73|46.53|48.89|46.69|48.97|46.77|48.55|46.35|0
1721981100000|2024-07-26 08:05:00|48.92|46.72|48.49|46.29|48.97|46.77|48.42|46.22|0
1721981400000|2024-07-26 08:10:00|48.55|46.35|48.34|46.14|48.64|46.44|48.16|45.96|0
1721981700000|2024-07-26 08:15:00|48.35|46.15|48.13|45.93|48.37|46.17|47.98|45.78|0
1721982000000|2024-07-26 08:20:00|48.16|45.96|48.38|46.18|49.47|47.27|48.16|45.96|0
1721982300000|2024-07-26 08:25:00|48.03|45.83|47.89|45.69|48.1|45.9|47.75|45.55|0
1721982600000|2024-07-26 08:30:00|47.86|45.66|48.01|45.81|48.07|45.87|47.69|45.49|0
1721982900000|2024-07-26 08:35:00|48.02|45.82|47.77|45.57|48.13|45.93|47.77|45.57|0
1721983200000|2024-07-26 08:40:00|47.8|45.6|47.8|45.6|47.95|45.75|47.52|45.32|0
1721983500000|2024-07-26 08:45:00|47.83|45.63|47.56|45.36|47.83|45.63|47.56|45.36|0
1721983800000|2024-07-26 08:50:00|47.62|45.42|47.53|45.33|47.77|45.57|47.5|45.3|0
1721984100000|2024-07-26 08:55:00|47.56|45.36|46.89|44.69|47.56|45.36|46.89|44.69|0
1721984400000|2024-07-26 09:00:00|46.95|44.75|47.27|45.07|47.41|45.21|46.92|44.72|0
1721984700000|2024-07-26 09:05:00|47.29|45.09|47.41|45.21|47.53|45.33|47.25|45.05|0
1721985000000|2024-07-26 09:10:00|47.44|45.24|47.15|44.95|47.54|45.34|46.97|44.77|0
1721985300000|2024-07-26 09:15:00|47.06|44.86|47.22|45.02|47.22|45.02|46.94|44.74|0
1721985600000|2024-07-26 09:20:00|47.23|45.03|47.4|45.2|47.61|45.41|47.23|45.03|0
1721985900000|2024-07-26 09:25:00|47.43|45.23|47.64|45.44|47.72|45.52|47.36|45.16|0
1721986200000|2024-07-26 09:30:00|47.65|45.45|47.63|45.43|47.69|45.49|47.46|45.26|0
1721986500000|2024-07-26 09:35:00|47.62|45.42|47.37|45.17|47.63|45.43|47.31|45.11|0
1721986800000|2024-07-26 09:40:00|47.4|45.2|47.66|45.46|47.69|45.49|47.4|45.2|0
1721987100000|2024-07-26 09:45:00|47.63|45.43|47.6|45.4|47.66|45.46|47.48|45.28|0
1721987400000|2024-07-26 09:50:00|47.63|45.43|47.42|45.22|47.69|45.49|47.34|45.14|0
1721987700000|2024-07-26 09:55:00|47.45|45.25|47.57|45.37|47.63|45.43|47.36|45.16|0
1721988000000|2024-07-26 10:00:00|47.55|45.35|47.62|45.42|47.71|45.51|47.44|45.24|0
1721988300000|2024-07-26 10:05:00|47.59|45.39|47.42|45.22|47.59|45.39|47.4|45.2|0
1721988600000|2024-07-26 10:10:00|47.45|45.25|47.56|45.36|47.68|45.48|47.45|45.25|0
1721988900000|2024-07-26 10:15:00|47.59|45.39|47.62|45.42|47.63|45.43|47.47|45.27|0
1721989200000|2024-07-26 10:20:00|47.59|45.39|47.82|45.62|47.85|45.65|47.49|45.29|0
1721989500000|2024-07-26 10:25:00|47.79|45.59|47.59|45.39|47.79|45.59|47.5|45.3|0
1721989800000|2024-07-26 10:30:00|47.57|45.37|47.18|44.98|47.59|45.39|47.02|44.82|0
1721990100000|2024-07-26 10:35:00|47.15|44.95|47.35|45.15|47.41|45.21|47.15|44.95|0
1721990400000|2024-07-26 10:40:00|47.32|45.12|47.48|45.28|47.49|45.29|47.19|44.99|0
1721990700000|2024-07-26 10:45:00|47.46|45.26|47.55|45.35|47.73|45.53|47.43|45.23|0
1721991000000|2024-07-26 10:50:00|47.53|45.33|47.49|45.29|47.61|45.41|47.43|45.23|0
1721991300000|2024-07-26 10:55:00|47.52|45.32|47.72|45.52|47.81|45.61|47.52|45.32|0
1721991600000|2024-07-26 11:00:00|47.78|45.58|47.84|45.64|48.1|45.9|47.6|45.4|0
1721991900000|2024-07-26 11:05:00|47.87|45.67|47.43|45.23|47.9|45.7|47.43|45.23|0
1721992200000|2024-07-26 11:10:00|47.41|45.21|47.39|45.19|47.44|45.24|47.13|44.93|0
1721992500000|2024-07-26 11:15:00|47.42|45.22|47.63|45.43|47.66|45.46|47.42|45.22|0
1721992800000|2024-07-26 11:20:00|47.66|45.46|47.57|45.37|47.73|45.53|47.54|45.34|0
1721993100000|2024-07-26 11:25:00|47.6|45.4|47.42|45.22|47.8|45.6|47.42|45.22|0
1721993400000|2024-07-26 11:30:00|47.39|45.19|47.47|45.27|47.47|45.27|47.33|45.13|0
1721993700000|2024-07-26 11:35:00|47.45|45.25|47.33|45.13|47.46|45.26|47.3|45.1|0
1721994000000|2024-07-26 11:40:00|47.3|45.1|47.35|45.15|47.44|45.24|47.18|44.98|0
1721994300000|2024-07-26 11:45:00|47.34|45.14|47.09|44.89|47.34|45.14|47.03|44.83|0
1721994600000|2024-07-26 11:50:00|47.12|44.92|46.89|44.69|47.13|44.93|46.89|44.69|0
1721994900000|2024-07-26 11:55:00|46.92|44.72|46.83|44.63|46.97|44.77|46.83|44.63|0
1721995200000|2024-07-26 12:00:00|46.84|44.64|46.85|44.65|46.9|44.7|46.8|44.6|0
1721995500000|2024-07-26 12:05:00|46.88|44.68|46.85|44.65|46.88|44.68|46.75|44.55|0
1721995800000|2024-07-26 12:10:00|46.84|44.64|46.97|44.77|46.97|44.77|46.75|44.55|0
1721996100000|2024-07-26 12:15:00|47|44.8|47.17|44.97|47.26|45.06|47|44.8|0
1721996400000|2024-07-26 12:20:00|47.18|44.98|46.88|44.68|47.2|45|46.85|44.65|0
1721996700000|2024-07-26 12:25:00|46.91|44.71|47.12|44.92|47.21|45.01|46.82|44.62|0
1721997000000|2024-07-26 12:30:00|47.02|44.82|47.19|44.99|47.58|45.38|46.56|44.36|0
1721997300000|2024-07-26 12:35:00|47.11|44.91|46.93|44.73|47.4|45.2|46.93|44.73|0
1721997600000|2024-07-26 12:40:00|46.87|44.67|47.31|45.11|47.48|45.28|46.73|44.53|0
1721997900000|2024-07-26 12:45:00|47.34|45.14|47.45|45.25|47.61|45.41|47.34|45.14|0
1721998200000|2024-07-26 12:50:00|47.48|45.28|47.36|45.16|47.51|45.31|47.07|44.87|0
1721998500000|2024-07-26 12:55:00|47.33|45.13|47.22|45.02|47.54|45.34|47.03|44.83|0
1721998800000|2024-07-26 13:00:00|47.25|45.05|47.42|45.22|47.48|45.28|47.2|45|0
1721999100000|2024-07-26 13:05:00|47.43|45.23|47.33|45.13|47.59|45.39|47.15|44.95|0
1721999400000|2024-07-26 13:10:00|47.3|45.1|47.5|45.3|47.59|45.39|47.3|45.1|0
1721999700000|2024-07-26 13:15:00|47.47|45.27|47.71|45.51|47.8|45.6|47.39|45.19|0
1722000000000|2024-07-26 13:20:00|47.74|45.54|47.68|45.48|47.74|45.54|47.41|45.21|0
1722000300000|2024-07-26 13:25:00|47.62|45.42|47.5|45.3|47.72|45.52|47.24|45.04|0
1722000600000|2024-07-26 13:30:00|47.53|45.33|47.97|45.77|48.53|46.33|47.44|45.24|0
1722000900000|2024-07-26 13:35:00|47.82|45.62|46.82|44.62|47.82|45.62|46.77|44.57|0
1722001200000|2024-07-26 13:40:00|46.77|44.57|46.68|44.48|47.93|45.73|46.59|44.39|0
1722001500000|2024-07-26 13:45:00|46.77|44.57|47.65|45.45|47.67|45.47|46.56|44.36|0
1722001800000|2024-07-26 13:50:00|47.64|45.44|47.55|45.35|47.78|45.58|46.94|44.74|0
1722002100000|2024-07-26 13:55:00|47.58|45.38|46.75|44.55|47.64|45.44|46.75|44.55|0
1722002400000|2024-07-26 14:00:00|46.88|44.68|47.48|45.28|47.48|45.28|45.76|43.56|0
1722002700000|2024-07-26 14:05:00|47.45|45.25|48.09|45.89|48.45|46.25|47.3|45.1|0
1722003000000|2024-07-26 14:10:00|48.03|45.83|47.65|45.45|48.06|45.86|46.84|44.64|0
1722003300000|2024-07-26 14:15:00|47.71|45.51|47.65|45.45|47.94|45.74|46.95|44.75|0
1722003600000|2024-07-26 14:20:00|47.5|45.3|46.34|44.14|47.5|45.3|46.2|44|0
1722003900000|2024-07-26 14:25:00|46.32|44.12|46.34|44.14|46.37|44.17|45.32|43.12|0
1722004200000|2024-07-26 14:30:00|46.23|44.03|48.41|46.21|48.41|46.21|46.23|44.03|0
1722004500000|2024-07-26 14:35:00|48.5|46.3|47.65|45.45|48.65|46.45|47.3|45.1|0
1722004800000|2024-07-26 14:40:00|47.68|45.48|47.23|45.03|47.76|45.56|46.45|44.25|0
1722005100000|2024-07-26 14:45:00|47.18|44.98|47.16|44.96|47.5|45.3|46.74|44.54|0
1722005400000|2024-07-26 14:50:00|47.15|44.95|47.09|44.89|47.55|45.35|46.88|44.68|0
1722005700000|2024-07-26 14:55:00|47.14|44.94|46.07|43.87|47.32|45.12|46.05|43.85|0
1722006000000|2024-07-26 15:00:00|46.13|43.93|45.84|43.64|46.25|44.05|45.59|43.39|0
1722006300000|2024-07-26 15:05:00|45.83|43.63|47.05|44.85|47.05|44.85|45.5|43.3|0
1722006600000|2024-07-26 15:10:00|46.93|44.73|45.88|43.68|46.93|44.73|45.57|43.37|0
1722006900000|2024-07-26 15:15:00|45.86|43.66|46.43|44.23|46.63|44.43|45.86|43.66|0
1722007200000|2024-07-26 15:20:00|46.44|44.24|45.91|43.71|46.57|44.37|45.82|43.62|0
1722007500000|2024-07-26 15:25:00|45.88|43.68|45.62|43.42|46.4|44.2|45.45|43.25|0
1722007800000|2024-07-26 15:30:00|45.59|43.39|45.65|43.45|45.65|43.45|45.08|42.88|0
1722008100000|2024-07-26 15:35:00|45.72|43.52|45.02|42.82|45.96|43.76|45|42.8|0
1722008400000|2024-07-26 15:40:00|45.04|42.84|44.71|42.51|45.33|43.13|44.71|42.51|0
1722008700000|2024-07-26 15:45:00|44.74|42.54|43.67|41.47|45.6|43.4|43.67|41.47|0
1722009000000|2024-07-26 15:50:00|43.65|41.45|44.38|42.18|44.5|42.3|43.51|41.31|0
1722009300000|2024-07-26 15:55:00|44.36|42.16|43.87|41.67|44.47|42.27|43.77|41.57|0
1722009600000|2024-07-26 16:00:00|43.81|41.61|43.26|41.06|43.95|41.75|43.24|41.04|0
1722009900000|2024-07-26 16:05:00|43.32|41.12|42.72|40.52|43.37|41.17|42.72|40.52|0
1722010200000|2024-07-26 16:10:00|42.75|40.55|43.45|41.25|43.67|41.47|42.62|40.42|0
1722010500000|2024-07-26 16:15:00|43.4|41.2|43.4|41.2|43.56|41.36|43.18|40.98|0
1722010800000|2024-07-26 16:20:00|43.42|41.22|43.29|41.09|43.59|41.39|43.18|40.98|0
1722011100000|2024-07-26 16:25:00|43.31|41.11|43.04|40.84|43.31|41.11|42.7|40.5|0
1722011400000|2024-07-26 16:30:00|42.93|40.73|42.9|40.7|42.99|40.79|42.58|40.38|0
1722011700000|2024-07-26 16:35:00|42.96|40.76|42.79|40.59|43.31|41.11|42.79|40.59|0
1722012000000|2024-07-26 16:40:00|42.82|40.62|42.75|40.55|43.89|41.69|42.63|40.43|0
1722012300000|2024-07-26 16:45:00|42.72|40.52|42.91|40.71|43.14|40.94|42.51|40.31|0
1722012600000|2024-07-26 16:50:00|42.88|40.68|42.51|40.31|42.98|40.78|42.29|40.09|0
1722012900000|2024-07-26 16:55:00|42.53|40.33|42.29|40.09|42.59|40.39|42.19|39.99|0
1722013200000|2024-07-26 17:00:00|42.27|40.07|42.34|40.14|42.72|40.52|42.16|39.96|0
1722013500000|2024-07-26 17:05:00|42.4|40.2|42.79|40.59|42.82|40.62|42.26|40.06|0
1722013800000|2024-07-26 17:10:00|42.74|40.54|42.63|40.43|42.74|40.54|42.31|40.11|0
1722014100000|2024-07-26 17:15:00|42.61|40.41|42.41|40.21|42.61|40.41|42.26|40.06|0
1722014400000|2024-07-26 17:20:00|42.37|40.17|42.36|40.16|42.55|40.35|42.31|40.11|0
1722014700000|2024-07-26 17:25:00|42.34|40.14|41.94|39.74|42.36|40.16|41.81|39.61|0
1722015000000|2024-07-26 17:30:00|41.97|39.77|43.24|41.04|43.3|41.1|41.89|39.69|0
1722015300000|2024-07-26 17:35:00|43.19|40.99|44.94|42.74|45.17|42.97|43.19|40.99|0
1722015600000|2024-07-26 17:40:00|45.03|42.83|44.71|42.51|45.25|43.05|44.6|42.4|0
1722015900000|2024-07-26 17:45:00|44.69|42.49|44.66|42.46|44.91|42.71|43.81|41.61|0
1722016200000|2024-07-26 17:50:00|44.72|42.52|44.22|42.02|45.08|42.88|44.22|42.02|0
1722016500000|2024-07-26 17:55:00|44.27|42.07|44.24|42.04|44.62|42.42|44.16|41.96|0
1722016800000|2024-07-26 18:00:00|44.27|42.07|44.31|42.11|44.44|42.24|43.87|41.67|0
1722017100000|2024-07-26 18:05:00|44.38|42.18|43.99|41.79|44.54|42.34|43.94|41.74|0
1722017400000|2024-07-26 18:10:00|43.97|41.77|44.16|41.96|44.16|41.96|43.72|41.52|0
1722017700000|2024-07-26 18:15:00|44.07|41.87|44.68|42.48|44.71|42.51|43.83|41.63|0
1722018000000|2024-07-26 18:20:00|44.73|42.53|44.4|42.2|44.87|42.67|44.34|42.14|0
1722018300000|2024-07-26 18:25:00|44.43|42.23|44.79|42.59|44.79|42.59|44.15|41.95|0
1722018600000|2024-07-26 18:30:00|44.76|42.56|44.48|42.28|44.91|42.71|44.48|42.28|0
1722018900000|2024-07-26 18:35:00|44.45|42.25|44.42|42.22|44.73|42.53|44.27|42.07|0
1722019200000|2024-07-26 18:40:00|44.39|42.19|44.84|42.64|45.88|43.68|44.37|42.17|0
1722019500000|2024-07-26 18:45:00|44.92|42.72|45|42.8|45.43|43.23|44.84|42.64|0
1722019800000|2024-07-26 18:50:00|44.93|42.73|45.73|43.53|45.82|43.62|44.92|42.72|0
1722020100000|2024-07-26 18:55:00|45.69|43.49|45.79|43.59|45.87|43.67|45.37|43.17|0
1722020400000|2024-07-26 19:00:00|45.82|43.62|46.04|43.84|46.13|43.93|45.77|43.57|0
1722020700000|2024-07-26 19:05:00|46.09|43.89|45.53|43.33|46.39|44.19|45.5|43.3|0
1722021000000|2024-07-26 19:10:00|45.59|43.39|45.36|43.16|45.79|43.59|44.99|42.79|0
1722021300000|2024-07-26 19:15:00|45.39|43.19|44.69|42.49|45.76|43.56|44.16|41.96|0
1722021600000|2024-07-26 19:20:00|44.75|42.55|43.99|41.79|44.83|42.63|43.99|41.79|0
1722021900000|2024-07-26 19:25:00|43.95|41.75|43.69|41.49|44.1|41.9|43.34|41.14|0
1722022200000|2024-07-26 19:30:00|43.66|41.46|45.45|43.25|45.73|43.53|43.66|41.46|0
1722022500000|2024-07-26 19:35:00|45.56|43.36|45.12|42.92|45.64|43.44|45.05|42.85|0
1722022800000|2024-07-26 19:40:00|45.05|42.85|44.13|41.93|45.16|42.96|44.13|41.93|0
1722023100000|2024-07-26 19:45:00|44.04|41.84|43.38|41.18|44.43|42.23|43.3|41.1|0
1722023400000|2024-07-26 19:50:00|43.21|41.01|44.93|42.73|44.93|42.73|43|40.8|0
1722023700000|2024-07-26 19:55:00|44.88|42.68|43.48|41.28|45.24|43.04|43.27|41.07|0
1722024000000|2024-07-26 20:00:00|43.76|41.56|43.54|41.34|43.79|41.59|43.32|41.12|0
1722024300000|2024-07-26 20:05:00|43.55|41.35|43.29|41.09|43.68|41.48|43.26|41.06|0
1722024600000|2024-07-26 20:10:00|43.28|41.08|43.37|41.17|43.37|41.17|43.1|40.9|0
1721779500000|2024-07-24 00:05:00|37.3|34.9|37.13|34.73|37.35|34.95|37.13|34.73|0
1721779800000|2024-07-24 00:10:00|37.11|34.71|37.09|34.69|37.18|34.78|36.99|34.59|0
1721780100000|2024-07-24 00:15:00|37.03|34.83|37.05|34.85|37.1|34.9|36.94|34.74|0
1721780400000|2024-07-24 00:20:00|37.03|34.83|37.08|34.88|37.1|34.9|36.99|34.79|0
1721780700000|2024-07-24 00:25:00|37.06|34.86|37.03|34.83|37.17|34.97|37|34.8|0
1721781000000|2024-07-24 00:30:00|36.98|34.78|37.14|34.94|37.14|34.94|36.98|34.78|0
1721781300000|2024-07-24 00:35:00|37.13|34.93|36.88|34.68|37.13|34.93|36.88|34.68|0
1721781600000|2024-07-24 00:40:00|36.86|34.66|36.77|34.57|36.91|34.71|36.77|34.57|0
1721781900000|2024-07-24 00:45:00|36.76|34.56|36.76|34.56|36.77|34.57|36.67|34.47|0
1721782200000|2024-07-24 00:50:00|36.74|34.54|36.81|34.61|36.86|34.66|36.69|34.49|0
1721782500000|2024-07-24 00:55:00|36.83|34.63|36.76|34.56|36.86|34.66|36.75|34.55|0
1721782800000|2024-07-24 01:00:00|36.74|34.54|36.76|34.56|36.81|34.61|36.72|34.52|0
1721783100000|2024-07-24 01:05:00|36.75|34.55|36.76|34.56|36.78|34.58|36.67|34.47|0
1721783400000|2024-07-24 01:10:00|36.77|34.57|36.8|34.6|36.85|34.65|36.74|34.54|0
1721783700000|2024-07-24 01:15:00|36.79|34.59|36.73|34.53|36.8|34.6|36.71|34.51|0
1721784000000|2024-07-24 01:20:00|36.74|34.54|36.75|34.55|36.78|34.58|36.7|34.5|0
1721784300000|2024-07-24 01:25:00|36.73|34.53|36.68|34.48|36.75|34.55|36.64|34.44|0
1721784600000|2024-07-24 01:30:00|36.66|34.46|36.71|34.51|36.73|34.53|36.61|34.41|0
1721784900000|2024-07-24 01:35:00|36.69|34.49|36.75|34.55|36.82|34.62|36.69|34.49|0
1721785200000|2024-07-24 01:40:00|36.74|34.54|36.73|34.53|36.77|34.57|36.7|34.5|0
1721785500000|2024-07-24 01:45:00|36.75|34.55|36.89|34.69|36.93|34.73|36.75|34.55|0
1721785800000|2024-07-24 01:50:00|36.88|34.68|36.96|34.76|36.96|34.76|36.84|34.64|0
1721786100000|2024-07-24 01:55:00|36.98|34.78|36.93|34.73|36.98|34.78|36.91|34.71|0
1721786400000|2024-07-24 02:00:00|36.95|34.75|37|34.8|37.02|34.82|36.93|34.73|0
1721786700000|2024-07-24 02:05:00|36.98|34.78|36.86|34.66|37|34.8|36.83|34.63|0
1721787000000|2024-07-24 02:10:00|36.83|34.63|36.94|34.74|36.95|34.75|36.83|34.63|0
1721787300000|2024-07-24 02:15:00|36.95|34.75|36.95|34.75|36.97|34.77|36.9|34.7|0
1721787600000|2024-07-24 02:20:00|36.92|34.72|36.95|34.75|36.99|34.79|36.91|34.71|0
1721787900000|2024-07-24 02:25:00|36.97|34.77|36.9|34.7|36.97|34.77|36.88|34.68|0
1721788200000|2024-07-24 02:30:00|36.87|34.67|36.91|34.71|36.92|34.72|36.85|34.65|0
1721788500000|2024-07-24 02:35:00|36.9|34.7|36.96|34.76|36.99|34.79|36.9|34.7|0
1721788800000|2024-07-24 02:40:00|36.98|34.78|37.06|34.86|37.06|34.86|36.96|34.76|0
1721789100000|2024-07-24 02:45:00|37.08|34.88|37.03|34.83|37.1|34.9|37.01|34.81|0
1721789400000|2024-07-24 02:50:00|37.02|34.82|37.05|34.85|37.05|34.85|37.01|34.81|0
1721789700000|2024-07-24 02:55:00|37.04|34.84|36.98|34.78|37.04|34.84|36.94|34.74|0
1721790000000|2024-07-24 03:00:00|36.96|34.76|36.96|34.76|36.96|34.76|36.91|34.71|0
1721790300000|2024-07-24 03:05:00|36.98|34.78|37|34.8|37.07|34.87|36.96|34.76|0
1721790600000|2024-07-24 03:10:00|37.03|34.83|37.02|34.82|37.05|34.85|37|34.8|0
1721790900000|2024-07-24 03:15:00|37.05|34.85|37.07|34.87|37.08|34.88|36.98|34.78|0
1721791200000|2024-07-24 03:20:00|37.05|34.85|37.28|35.08|37.28|35.08|37.05|34.85|0
1721791500000|2024-07-24 03:25:00|37.3|35.1|37.23|35.03|37.33|35.13|37.21|35.01|0
1721791800000|2024-07-24 03:30:00|37.21|35.01|37.32|35.12|37.37|35.17|37.16|34.96|0
1721792100000|2024-07-24 03:35:00|37.3|35.1|37.27|35.07|37.32|35.12|37.25|35.05|0
1721792400000|2024-07-24 03:40:00|37.25|35.05|37.27|35.07|37.34|35.14|37.25|35.05|0
1721792700000|2024-07-24 03:45:00|37.25|35.05|37.2|35|37.25|35.05|37.18|34.98|0
1721793000000|2024-07-24 03:50:00|37.22|35.02|37.27|35.07|37.29|35.09|37.2|35|0
1721793300000|2024-07-24 03:55:00|37.25|35.05|37.27|35.07|37.29|35.09|37.23|35.03|0
1721793600000|2024-07-24 04:00:00|37.29|35.09|37.29|35.09|37.3|35.1|37.24|35.04|0
1721793900000|2024-07-24 04:05:00|37.27|35.07|37.36|35.16|37.36|35.16|37.27|35.07|0
1721794200000|2024-07-24 04:10:00|37.38|35.18|37.95|35.75|38|35.8|37.31|35.11|0
1721794500000|2024-07-24 04:15:00|38|35.8|38.12|35.92|38.12|35.92|37.95|35.75|0
1721794800000|2024-07-24 04:20:00|38.09|35.89|39.61|37.41|41.4|39.2|35.49|33.29|0
1721795100000|2024-07-24 04:25:00|39.64|37.44|39.63|37.43|39.66|37.46|39.56|37.36|0
1721795400000|2024-07-24 04:30:00|39.61|37.41|39.53|37.33|39.66|37.46|39.51|37.31|0
1721795700000|2024-07-24 04:35:00|39.56|37.36|39.52|37.32|39.56|37.36|39.46|37.26|0
1721796000000|2024-07-24 04:40:00|39.53|37.33|39.53|37.33|39.56|37.36|39.47|37.27|0
1721796300000|2024-07-24 04:45:00|39.51|37.31|39.41|37.21|39.53|37.33|39.41|37.21|0
1721796600000|2024-07-24 04:50:00|39.42|37.22|39.43|37.23|39.48|37.28|39.4|37.2|0
1721796900000|2024-07-24 04:55:00|39.44|37.24|39.6|37.4|39.67|37.47|39.43|37.23|0
1721797200000|2024-07-24 05:00:00|39.58|37.38|39.38|37.18|39.62|37.42|39.35|37.15|0
1721797500000|2024-07-24 05:05:00|39.37|37.17|39.33|37.13|39.44|37.24|39.33|37.13|0
1721797800000|2024-07-24 05:10:00|39.34|37.14|39.28|37.08|39.4|37.2|39.2|37|0
1721798100000|2024-07-24 05:15:00|39.29|37.09|39.13|36.93|39.3|37.1|39.1|36.9|0
1721798400000|2024-07-24 05:20:00|39.1|36.9|38.93|36.73|39.13|36.93|38.91|36.71|0
1721798700000|2024-07-24 05:25:00|38.91|36.71|38.91|36.71|38.93|36.73|38.86|36.66|0
1721799000000|2024-07-24 05:30:00|38.88|36.68|38.86|36.66|38.91|36.71|38.82|36.62|0
1721799300000|2024-07-24 05:35:00|38.88|36.68|38.78|36.58|38.88|36.68|38.76|36.56|0
1721799600000|2024-07-24 05:40:00|38.81|36.61|38.83|36.63|38.84|36.64|38.73|36.53|0
1721799900000|2024-07-24 05:45:00|38.82|36.62|39.03|36.83|39.07|36.87|38.82|36.62|0
1721800200000|2024-07-24 05:50:00|39|36.8|38.95|36.75|39.26|37.06|38.64|36.44|0
1721800500000|2024-07-24 05:55:00|38.93|36.73|39|36.8|39.02|36.82|38.9|36.7|0
1721800800000|2024-07-24 06:00:00|38.95|36.75|39.19|36.99|39.32|37.12|38.9|36.7|0
1721801100000|2024-07-24 06:05:00|39.24|37.04|38.97|36.77|39.27|37.07|38.8|36.6|0
1721801400000|2024-07-24 06:10:00|38.96|36.76|39.31|37.11|39.36|37.16|38.94|36.74|0
1721801700000|2024-07-24 06:15:00|39.34|37.14|39.37|37.17|39.58|37.38|39.34|37.14|0
1721802000000|2024-07-24 06:20:00|39.32|37.12|39.16|36.96|39.43|37.23|39.14|36.94|0
1721802300000|2024-07-24 06:25:00|39.14|36.94|38.22|36.02|40.25|38.05|37.5|35.3|0
1721802600000|2024-07-24 06:30:00|38.19|35.99|38.65|36.45|38.77|36.57|38.19|35.99|0
1721802900000|2024-07-24 06:35:00|38.58|36.38|38.55|36.35|38.72|36.52|38.55|36.35|0
1721803200000|2024-07-24 06:40:00|38.53|36.33|38.53|36.33|38.6|36.4|38.48|36.28|0
1721803500000|2024-07-24 06:45:00|38.5|36.3|38.4|36.2|38.5|36.3|38.21|36.01|0
1721803800000|2024-07-24 06:50:00|38.42|36.22|38.45|36.25|38.55|36.35|38.38|36.18|0
1721804100000|2024-07-24 06:55:00|38.52|36.32|38.55|36.35|38.64|36.44|38.43|36.23|0
1721804400000|2024-07-24 07:00:00|38.52|36.32|38.42|36.22|38.72|36.52|38.4|36.2|0
1721804700000|2024-07-24 07:05:00|38.4|36.2|38.28|36.08|38.42|36.22|38.2|36|0
1721805000000|2024-07-24 07:10:00|38.25|36.05|38.08|35.88|38.25|36.05|38.06|35.86|0
1721805300000|2024-07-24 07:15:00|38.13|35.93|38.03|35.83|38.3|36.1|37.96|35.76|0
1721805600000|2024-07-24 07:20:00|38.08|35.88|38|35.8|38.13|35.93|37.86|35.66|0
1721805900000|2024-07-24 07:25:00|37.97|35.77|38.17|35.97|38.32|36.12|37.97|35.77|0
1721806200000|2024-07-24 07:30:00|38.2|36|38.24|36.04|38.29|36.09|38.05|35.85|0
1721806500000|2024-07-24 07:35:00|38.27|36.07|38|35.8|38.27|36.07|37.99|35.79|0
1721806800000|2024-07-24 07:40:00|38.05|35.85|38.36|36.16|38.39|36.19|38.05|35.85|0
1721807100000|2024-07-24 07:45:00|38.34|36.14|38.38|36.18|38.51|36.31|38.24|36.04|0
1721807400000|2024-07-24 07:50:00|38.36|36.16|38.7|36.5|38.72|36.52|38.31|36.11|0
1721807700000|2024-07-24 07:55:00|38.72|36.52|38.67|36.47|38.72|36.52|38.46|36.26|0
1721808000000|2024-07-24 08:00:00|38.65|36.45|38.57|36.37|38.75|36.55|38.45|36.25|0
1721808300000|2024-07-24 08:05:00|38.54|36.34|38.62|36.42|38.65|36.45|38.53|36.33|0
1721808600000|2024-07-24 08:10:00|38.65|36.45|38.94|36.74|38.94|36.74|38.55|36.35|0
1721808900000|2024-07-24 08:15:00|38.96|36.76|39.13|36.93|39.28|37.08|38.74|36.54|0
1721809200000|2024-07-24 08:20:00|39.12|36.92|39.13|36.93|39.16|36.96|38.86|36.66|0
1721809500000|2024-07-24 08:25:00|39.11|36.91|39.35|37.15|39.35|37.15|39.11|36.91|0
1721809800000|2024-07-24 08:30:00|39.38|37.18|39.18|36.98|39.38|37.18|39.13|36.93|0
1721810100000|2024-07-24 08:35:00|39.15|36.95|38.78|36.58|39.23|37.03|38.73|36.53|0
1721810400000|2024-07-24 08:40:00|38.81|36.61|38.49|36.29|38.86|36.66|38.39|36.19|0
1721810700000|2024-07-24 08:45:00|38.46|36.26|38.39|36.19|38.51|36.31|38.37|36.17|0
1721811000000|2024-07-24 08:50:00|38.37|36.17|38.36|36.16|38.41|36.21|38.24|36.04|0
1721811300000|2024-07-24 08:55:00|38.39|36.19|38.29|36.09|38.39|36.19|38.27|36.07|0
1721811600000|2024-07-24 09:00:00|38.27|36.07|38.36|36.16|38.44|36.24|38.27|36.07|0
1721811900000|2024-07-24 09:05:00|38.39|36.19|38.41|36.21|38.51|36.31|38.29|36.09|0
1721812200000|2024-07-24 09:10:00|38.38|36.18|38.61|36.41|38.61|36.41|38.36|36.16|0
1721812500000|2024-07-24 09:15:00|38.58|36.38|38.83|36.63|38.92|36.72|38.48|36.28|0
1721812800000|2024-07-24 09:20:00|38.82|36.62|38.87|36.67|38.94|36.74|38.75|36.55|0
1721813100000|2024-07-24 09:25:00|38.84|36.64|38.99|36.79|39.14|36.94|38.84|36.64|0
1721813400000|2024-07-24 09:30:00|39.01|36.81|38.84|36.64|39.01|36.81|38.81|36.61|0
1721813700000|2024-07-24 09:35:00|38.86|36.66|39.01|36.81|39.03|36.83|38.79|36.59|0
1721814000000|2024-07-24 09:40:00|39.03|36.83|38.91|36.71|39.1|36.9|38.86|36.66|0
1721814300000|2024-07-24 09:45:00|38.9|36.7|38.75|36.55|38.93|36.73|38.66|36.46|0
1721814600000|2024-07-24 09:50:00|38.74|36.54|38.74|36.54|38.86|36.66|38.64|36.44|0
1721814900000|2024-07-24 09:55:00|38.78|36.58|38.68|36.48|38.81|36.61|38.59|36.39|0
1721815200000|2024-07-24 10:00:00|38.67|36.47|38.44|36.24|38.81|36.61|38.44|36.24|0
1721815500000|2024-07-24 10:05:00|38.46|36.26|38.51|36.31|38.54|36.34|38.44|36.24|0
1721815800000|2024-07-24 10:10:00|38.49|36.29|38.36|36.16|38.54|36.34|38.36|36.16|0
1721816100000|2024-07-24 10:15:00|38.39|36.19|38.41|36.21|38.51|36.31|38.36|36.16|0
1721816400000|2024-07-24 10:20:00|38.39|36.19|38.19|35.99|38.39|36.19|38.14|35.94|0
1721816700000|2024-07-24 10:25:00|38.18|35.98|38.29|36.09|38.31|36.11|38|35.8|0
1721817000000|2024-07-24 10:30:00|38.31|36.11|38.41|36.21|38.53|36.33|38.25|36.05|0
1721817300000|2024-07-24 10:35:00|38.43|36.23|38.43|36.23|38.5|36.3|38.31|36.11|0
1721817600000|2024-07-24 10:40:00|38.4|36.2|38.62|36.42|38.7|36.5|38.4|36.2|0
1721817900000|2024-07-24 10:45:00|38.6|36.4|38.63|36.43|38.66|36.46|37.91|35.71|0
1721818200000|2024-07-24 10:50:00|38.61|36.41|38.53|36.33|38.66|36.46|38.46|36.26|0
1721818500000|2024-07-24 10:55:00|38.56|36.36|38.63|36.43|38.63|36.43|38.39|36.19|0
1721818800000|2024-07-24 11:00:00|38.65|36.45|38.87|36.67|38.95|36.75|38.53|36.33|0
1721819100000|2024-07-24 11:05:00|38.88|36.68|38.87|36.67|39.11|36.91|38.82|36.62|0
1721819400000|2024-07-24 11:10:00|38.88|36.68|38.45|36.25|38.92|36.72|38.33|36.13|0
1721819700000|2024-07-24 11:15:00|38.48|36.28|38.02|35.82|38.5|36.3|38.02|35.82|0
1721820000000|2024-07-24 11:20:00|38|35.8|37.87|35.67|38.09|35.89|37.85|35.65|0
1721820300000|2024-07-24 11:25:00|37.89|35.69|37.7|35.5|37.99|35.79|37.68|35.48|0
1721820600000|2024-07-24 11:30:00|37.68|35.48|38.01|35.81|38.04|35.84|37.68|35.48|0
1721820900000|2024-07-24 11:35:00|37.99|35.79|38.08|35.88|38.15|35.95|37.95|35.75|0
1721821200000|2024-07-24 11:40:00|38.11|35.91|38.08|35.88|38.15|35.95|38.01|35.81|0
1721821500000|2024-07-24 11:45:00|38.06|35.86|38.2|36|38.3|36.1|37.91|35.71|0
1721821800000|2024-07-24 11:50:00|38.15|35.95|37.98|35.78|38.25|36.05|37.97|35.77|0
1721822100000|2024-07-24 11:55:00|37.96|35.76|38.17|35.97|38.17|35.97|37.96|35.76|0
1721822400000|2024-07-24 12:00:00|38.22|36.02|38.29|36.09|38.32|36.12|38.12|35.92|0
1721822700000|2024-07-24 12:05:00|38.32|36.12|38.46|36.26|38.51|36.31|38.1|35.9|0
1721823000000|2024-07-24 12:10:00|38.45|36.25|38.56|36.36|38.7|36.5|38.45|36.25|0
1721823300000|2024-07-24 12:15:00|38.58|36.38|38.87|36.67|38.87|36.67|38.52|36.32|0
1721823600000|2024-07-24 12:20:00|38.85|36.65|38.95|36.75|39.04|36.84|38.82|36.62|0
1721823900000|2024-07-24 12:25:00|38.97|36.77|39.14|36.94|39.19|36.99|38.87|36.67|0
1721824200000|2024-07-24 12:30:00|39.12|36.92|39.19|36.99|39.19|36.99|38.93|36.73|0
1721824500000|2024-07-24 12:35:00|39.16|36.96|39.49|37.29|39.49|37.29|39.16|36.96|0
1721824800000|2024-07-24 12:40:00|39.46|37.26|39.34|37.14|39.49|37.29|39.29|37.09|0
1721825100000|2024-07-24 12:45:00|39.36|37.16|39.48|37.28|39.63|37.43|39.31|37.11|0
1721825400000|2024-07-24 12:50:00|39.46|37.26|39.53|37.33|39.58|37.38|39.36|37.16|0
1721825700000|2024-07-24 12:55:00|39.51|37.31|39.41|37.21|39.56|37.36|39.36|37.16|0
1721826000000|2024-07-24 13:00:00|39.43|37.23|39.08|36.88|39.43|37.23|39.08|36.88|0
1721826300000|2024-07-24 13:05:00|39.11|36.91|39.22|37.02|39.38|37.18|39.11|36.91|0
1721826600000|2024-07-24 13:10:00|39.2|37|39.15|36.95|39.38|37.18|39.1|36.9|0
1721826900000|2024-07-24 13:15:00|39.14|36.94|39.23|37.03|39.3|37.1|39.14|36.94|0
1721827200000|2024-07-24 13:20:00|39.25|37.05|39.4|37.2|39.4|37.2|39.08|36.88|0
1721827500000|2024-07-24 13:25:00|39.42|37.22|39.12|36.92|39.47|37.27|39.1|36.9|0
1721827800000|2024-07-24 13:30:00|39.22|37.02|39.77|37.57|39.9|37.7|38.83|36.63|0
1721828100000|2024-07-24 13:35:00|39.74|37.54|40.1|37.9|40.25|38.05|38.6|36.4|0
1721828400000|2024-07-24 13:40:00|40.6|38.4|40.51|38.31|40.65|38.45|40.25|38.05|0
1721828700000|2024-07-24 13:45:00|40.42|38.22|40.75|38.55|40.91|38.71|40.15|37.95|0
1721829000000|2024-07-24 13:50:00|40.83|38.63|42.06|39.86|42.27|40.07|40.75|38.55|0
1721829300000|2024-07-24 13:55:00|42.12|39.92|42.43|40.23|42.88|40.68|42.06|39.86|0
1721829600000|2024-07-24 14:00:00|42.56|40.36|42.96|40.76|42.96|40.76|42.3|40.1|0
1721829900000|2024-07-24 14:05:00|42.91|40.71|42.93|40.73|43.22|41.02|42.64|40.44|0
1721830200000|2024-07-24 14:10:00|42.98|40.78|43.68|41.48|43.76|41.56|42.82|40.62|0
1721830500000|2024-07-24 14:15:00|43.65|41.45|43.63|41.43|43.9|41.7|43.28|41.08|0
1721830800000|2024-07-24 14:20:00|43.65|41.45|43.44|41.24|43.68|41.48|42.35|40.15|0
1721831100000|2024-07-24 14:25:00|43.43|41.23|43.2|41|43.71|41.51|43.12|40.92|0
1721831400000|2024-07-24 14:30:00|43.28|41.08|43.55|41.35|43.55|41.35|43.09|40.89|0
1721831700000|2024-07-24 14:35:00|43.53|41.33|43.42|41.22|43.84|41.64|43.28|41.08|0
1721832000000|2024-07-24 14:40:00|43.48|41.28|43.48|41.28|43.56|41.36|43.21|41.01|0
1721832300000|2024-07-24 14:45:00|43.45|41.25|43.78|41.58|44.09|41.89|43.34|41.14|0
1721832600000|2024-07-24 14:50:00|43.75|41.55|43.97|41.77|44|41.8|43.7|41.5|0
1721832900000|2024-07-24 14:55:00|43.91|41.71|43.67|41.47|43.94|41.74|43.56|41.36|0
1721833200000|2024-07-24 15:00:00|43.69|41.49|44.21|42.01|44.21|42.01|43.61|41.41|0
1721833500000|2024-07-24 15:05:00|44.24|42.04|44.21|42.01|44.54|42.34|44.21|42.01|0
1721833800000|2024-07-24 15:10:00|44.24|42.04|44.34|42.14|44.51|42.31|44.21|42.01|0
1721834100000|2024-07-24 15:15:00|44.32|42.12|44.62|42.42|44.62|42.42|44.21|42.01|0
1721834400000|2024-07-24 15:20:00|44.65|42.45|45.2|43|45.2|43|44.59|42.39|0
1721834700000|2024-07-24 15:25:00|45.14|42.94|44.64|42.44|45.19|42.99|44.48|42.28|0
1721835000000|2024-07-24 15:30:00|44.61|42.41|43.91|41.71|44.61|42.41|43.7|41.5|0
1721835300000|2024-07-24 15:35:00|43.94|41.74|44.21|42.01|44.41|42.21|43.81|41.61|0
1721835600000|2024-07-24 15:40:00|44.24|42.04|45.7|43.5|45.7|43.5|44.24|42.04|0
1721835900000|2024-07-24 15:45:00|45.73|43.53|45.81|43.61|45.91|43.71|45.65|43.45|0
1721836200000|2024-07-24 15:50:00|45.79|43.59|45.53|43.33|45.87|43.67|45.42|43.22|0
1721836500000|2024-07-24 15:55:00|45.59|43.39|46.06|43.86|46.15|43.95|45.59|43.39|0
1721836800000|2024-07-24 16:00:00|46.09|43.89|46.15|43.95|46.2|44|45.98|43.78|0
1721837100000|2024-07-24 16:05:00|46.12|43.92|46.43|44.23|46.66|44.46|46.12|43.92|0
1721837400000|2024-07-24 16:10:00|46.46|44.26|45.92|43.72|46.51|44.31|45.89|43.69|0
1721837700000|2024-07-24 16:15:00|45.83|43.63|45.75|43.55|46|43.8|45.5|43.3|0
1721838000000|2024-07-24 16:20:00|45.78|43.58|45.94|43.74|46.08|43.88|45.61|43.41|0
1721838300000|2024-07-24 16:25:00|45.97|43.77|46.31|44.11|46.34|44.14|45.97|43.77|0
1721838600000|2024-07-24 16:30:00|46.34|44.14|46.16|43.96|46.45|44.25|46.05|43.85|0
1721838900000|2024-07-24 16:35:00|46.14|43.94|48.5|46.3|48.56|46.36|45.94|43.74|0
1721839200000|2024-07-24 16:40:00|48.53|46.33|48.85|46.65|48.97|46.77|48.5|46.3|0
1721839500000|2024-07-24 16:45:00|48.88|46.68|48.24|46.04|48.94|46.74|48.06|45.86|0
1721839800000|2024-07-24 16:50:00|48.27|46.07|48.82|46.62|48.88|46.68|48.27|46.07|0
1721840100000|2024-07-24 16:55:00|48.85|46.65|48.67|46.47|48.88|46.68|48.55|46.35|0
1721840400000|2024-07-24 17:00:00|48.7|46.5|48.58|46.38|48.82|46.62|48.32|46.12|0
1721840700000|2024-07-24 17:05:00|48.61|46.41|47.71|45.51|48.61|46.41|47.71|45.51|0
1721841000000|2024-07-24 17:10:00|47.8|45.6|47.74|45.54|47.88|45.68|47.54|45.34|0
1721841300000|2024-07-24 17:15:00|47.77|45.57|47.62|45.42|47.98|45.78|47.56|45.36|0
1721841600000|2024-07-24 17:20:00|47.65|45.45|47.85|45.65|47.99|45.79|47.36|45.16|0
1721841900000|2024-07-24 17:25:00|47.88|45.68|48.22|46.02|48.22|46.02|47.82|45.62|0
1721842200000|2024-07-24 17:30:00|48.25|46.05|47.85|45.65|48.51|46.31|47.79|45.59|0
1721842500000|2024-07-24 17:35:00|47.88|45.68|47.64|45.44|47.9|45.7|47.44|45.24|0
1721842800000|2024-07-24 17:40:00|47.61|45.41|47.94|45.74|47.97|45.77|47.44|45.24|0
1721843100000|2024-07-24 17:45:00|47.97|45.77|48.58|46.38|48.61|46.41|47.94|45.74|0
1721843400000|2024-07-24 17:50:00|48.55|46.35|48.84|46.64|48.9|46.7|48.55|46.35|0
1721843700000|2024-07-24 17:55:00|48.87|46.67|49.01|46.81|49.07|46.87|48.66|46.46|0
1721844000000|2024-07-24 18:00:00|48.98|46.78|49.22|47.02|49.22|47.02|48.87|46.67|0
1721844300000|2024-07-24 18:05:00|49.19|46.99|49.01|46.81|49.25|47.05|48.72|46.52|0
1721844600000|2024-07-24 18:10:00|48.98|46.78|48.89|46.69|49.1|46.9|48.69|46.49|0
1721844900000|2024-07-24 18:15:00|48.92|46.72|49.21|47.01|49.27|47.07|48.76|46.56|0
1721845200000|2024-07-24 18:20:00|49.23|47.03|49.5|47.3|49.82|47.62|49.23|47.03|0
1721845500000|2024-07-24 18:25:00|49.53|47.33|49.65|47.45|49.68|47.48|49.21|47.01|0
1721845800000|2024-07-24 18:30:00|49.68|47.48|49.77|47.57|49.77|47.57|49.38|47.18|0
1721846100000|2024-07-24 18:35:00|49.74|47.54|49.59|47.39|49.8|47.6|49.44|47.24|0
1721846400000|2024-07-24 18:40:00|49.62|47.42|50.51|48.31|50.51|48.31|49.5|47.3|0
1721846700000|2024-07-24 18:45:00|50.54|48.34|50.96|48.76|51.09|48.89|50.09|47.89|0
1721847000000|2024-07-24 18:50:00|50.93|48.73|51.11|48.91|51.51|49.31|50.93|48.73|0
1721847300000|2024-07-24 18:55:00|51.15|48.95|50.72|48.52|51.15|48.95|50.57|48.37|0
1721847600000|2024-07-24 19:00:00|50.75|48.55|51.02|48.82|51.2|49|50.57|48.37|0
1721847900000|2024-07-24 19:05:00|50.96|48.76|51.14|48.94|51.45|49.25|50.84|48.64|0
1721848200000|2024-07-24 19:10:00|51.17|48.97|51.46|49.26|51.61|49.41|49.23|47.03|0
1721848500000|2024-07-24 19:15:00|51.39|49.19|51.64|49.44|51.76|49.56|51.15|48.95|0
1721848800000|2024-07-24 19:20:00|51.48|49.28|51.24|49.04|51.61|49.41|51.24|49.04|0
1721849100000|2024-07-24 19:25:00|51.27|49.07|51.91|49.71|52.1|49.9|51.24|49.04|0
1721849400000|2024-07-24 19:30:00|51.82|49.62|50.9|48.7|52.03|49.83|50.87|48.67|0
1721849700000|2024-07-24 19:35:00|50.93|48.73|50.97|48.77|51.2|49|50.81|48.61|0
1721850000000|2024-07-24 19:40:00|50.87|48.67|50.79|48.59|50.94|48.74|50.04|47.84|0
1721850300000|2024-07-24 19:45:00|50.85|48.65|50.94|48.74|51.3|49.1|50.57|48.37|0
1721850600000|2024-07-24 19:50:00|50.84|48.64|52.73|50.53|52.73|50.53|50.54|48.34|0
1721850900000|2024-07-24 19:55:00|52.91|50.71|52.46|50.26|53.21|51.01|51.45|49.25|0
1721851200000|2024-07-24 20:00:00|52.21|50.01|52.12|49.92|52.49|50.29|51.9|49.7|0
1721851500000|2024-07-24 20:05:00|52.08|49.88|51.66|49.46|52.08|49.88|51.54|49.34|0
1721851800000|2024-07-24 20:10:00|51.62|49.42|51.41|49.21|51.78|49.58|51.2|49|0
1721852100000|2024-07-24 20:15:00|51.48|49.08|51.73|49.33|51.91|49.51|51.48|49.08|0
1721852400000|2024-07-24 20:20:00|51.76|49.36|51.24|48.84|51.85|49.45|51.24|48.84|0
1721852700000|2024-07-24 20:25:00|51.27|48.87|51.33|48.93|51.33|48.93|51.21|48.81|0
1721853000000|2024-07-24 20:30:00|51.3|48.9|51.75|49.35|51.85|49.45|51.23|48.83|0
1721853300000|2024-07-24 20:35:00|51.78|49.38|51.8|49.4|51.87|49.47|51.72|49.32|0
1721853600000|2024-07-24 20:40:00|51.81|49.41|51.81|49.41|51.94|49.54|51.78|49.38|0
1721853900000|2024-07-24 20:45:00|51.75|49.35|51.75|49.35|51.78|49.38|51.69|49.29|0
1721854200000|2024-07-24 20:50:00|51.76|49.36|51.96|49.56|51.98|49.58|51.76|49.36|0
1721854500000|2024-07-24 20:55:00|51.99|49.59|51.79|49.39|52.01|49.61|51.79|49.39|0
1721854800000|2024-07-24 21:00:00|51.86|49.46|51.81|49.41|51.86|49.46|51.71|49.31|0
1721855100000|2024-07-24 21:05:00|51.86|49.46|51.78|49.38|51.86|49.46|51.77|49.37|0
1721855400000|2024-07-24 21:10:00|51.82|49.42|51.85|49.45|51.87|49.47|51.77|49.37|0
1721855700000|2024-07-24 21:15:00|51.89|49.49|51.87|49.47|51.91|49.51|51.83|49.43|0
1721856000000|2024-07-24 21:20:00|51.9|49.5|51.97|49.57|51.97|49.57|51.89|49.49|0
1721856300000|2024-07-24 21:25:00|51.95|49.55|51.92|49.52|51.97|49.57|51.9|49.5|0
1721856600000|2024-07-24 21:30:00|51.93|49.53|51.99|49.59|52.01|49.61|51.92|49.52|0
1721856900000|2024-07-24 21:35:00|51.94|49.54|51.99|49.59|51.99|49.59|51.93|49.53|0
1721857200000|2024-07-24 21:40:00|51.98|49.58|51.99|49.59|52|49.6|51.96|49.56|0
1721857500000|2024-07-24 21:45:00|52|49.6|51.93|49.53|52.04|49.64|51.93|49.53|0
1721857800000|2024-07-24 21:50:00|51.96|49.56|51.95|49.55|52.02|49.62|51.94|49.54|0
1721858100000|2024-07-24 21:55:00|51.98|49.58|51.91|49.51|51.98|49.58|51.87|49.47|0
1721858400000|2024-07-24 22:00:00|51.89|49.49|51.77|49.37|51.89|49.49|51.62|49.22|0
1721858700000|2024-07-24 22:05:00|51.75|49.35|51.54|49.14|51.81|49.41|51.51|49.11|0
1721859000000|2024-07-24 22:10:00|51.51|49.11|51.41|49.01|51.53|49.13|51.4|49|0
1721859300000|2024-07-24 22:15:00|51.4|49|51.14|48.74|51.44|49.04|51.05|48.65|0
1721859600000|2024-07-24 22:20:00|51.11|48.71|51.35|48.95|51.44|49.04|51.11|48.71|0
1721859900000|2024-07-24 22:25:00|51.32|48.92|51.56|49.16|51.59|49.19|51.32|48.92|0
1721860200000|2024-07-24 22:30:00|51.53|49.13|51.27|48.87|51.56|49.16|51.25|48.85|0
1721860500000|2024-07-24 22:35:00|51.25|48.85|51.22|48.82|51.31|48.91|51.13|48.73|0
1721860800000|2024-07-24 22:40:00|51.19|48.79|51.16|48.76|51.28|48.88|51.13|48.73|0
1721861100000|2024-07-24 22:45:00|51.19|48.79|51.29|48.89|51.37|48.97|51.19|48.79|0
1721861400000|2024-07-24 22:50:00|51.32|48.92|51.34|48.94|51.46|49.06|51.25|48.85|0
1721861700000|2024-07-24 22:55:00|51.31|48.91|51.43|49.03|51.55|49.15|51.31|48.91|0
1721862000000|2024-07-24 23:00:00|51.38|48.98|51.67|49.27|51.7|49.3|51.36|48.96|0
1721862300000|2024-07-24 23:05:00|51.65|49.25|51.45|49.05|51.67|49.27|51.45|49.05|0
1721862600000|2024-07-24 23:10:00|51.44|49.04|51.48|49.08|51.54|49.14|51.42|49.02|0
1721862900000|2024-07-24 23:15:00|51.45|49.05|51.27|48.87|51.45|49.05|51.21|48.81|0
1721863200000|2024-07-24 23:20:00|51.24|48.84|51.39|48.99|51.39|48.99|51.24|48.84|0
1721863500000|2024-07-24 23:25:00|51.42|49.02|51.41|49.01|51.45|49.05|51.31|48.91|0
1721863800000|2024-07-24 23:30:00|51.43|49.03|51.41|49.01|51.57|49.17|51.38|48.98|0
1721864100000|2024-07-24 23:35:00|51.38|48.98|51.38|48.98|51.38|48.98|51.26|48.86|0
1721864400000|2024-07-24 23:40:00|51.41|49.01|51.47|49.07|51.61|49.21|51.38|48.98|0
1721864700000|2024-07-24 23:45:00|51.44|49.04|51.5|49.1|51.62|49.22|51.41|49.01|0
1721865000000|2024-07-24 23:50:00|51.47|49.07|51.47|49.07|51.48|49.08|51.35|48.95|0
1721865300000|2024-07-24 23:55:00|51.5|49.1|51.59|49.19|51.59|49.19|51.4|49|0
1721865600000|2024-07-25 00:00:00|51.65|49.25|51.8|49.4|51.86|49.46|51.56|49.16|0
1721865900000|2024-07-25 00:05:00|51.78|49.38|51.67|49.27|51.83|49.43|51.64|49.24|0
1721866200000|2024-07-25 00:10:00|51.7|49.3|51.46|49.06|51.73|49.33|51.46|49.06|0
1721866500000|2024-07-25 00:15:00|51.39|49.19|51.05|48.85|52.07|49.87|51.02|48.82|0
1721866800000|2024-07-25 00:20:00|51.02|48.82|51.03|48.83|51.18|48.98|50.81|48.61|0
1721867100000|2024-07-25 00:25:00|51.02|48.82|51.27|49.07|51.33|49.13|51.02|48.82|0
1721867400000|2024-07-25 00:30:00|51.3|49.1|51.51|49.31|51.51|49.31|51.18|48.98|0
1721867700000|2024-07-25 00:35:00|51.48|49.28|51.39|49.19|51.61|49.41|51.36|49.16|0
1721868000000|2024-07-25 00:40:00|51.36|49.16|51.39|49.19|51.45|49.25|51.36|49.16|0
1721868300000|2024-07-25 00:45:00|51.36|49.16|51.33|49.13|51.48|49.28|51.3|49.1|0
1721868600000|2024-07-25 00:50:00|51.3|49.1|51.17|48.97|51.3|49.1|51.14|48.94|0
1721868900000|2024-07-25 00:55:00|51.14|48.94|51.23|49.03|51.23|49.03|51.02|48.82|0
1721869200000|2024-07-25 01:00:00|51.25|49.05|51.38|49.18|51.41|49.21|51.23|49.03|0
1721869500000|2024-07-25 01:05:00|51.37|49.17|51.2|49|51.4|49.2|51.05|48.85|0
1721869800000|2024-07-25 01:10:00|51.21|49.01|51.32|49.12|51.36|49.16|51.14|48.94|0
1721870100000|2024-07-25 01:15:00|51.35|49.15|51.22|49.02|51.35|49.15|51.13|48.93|0
1721870400000|2024-07-25 01:20:00|51.25|49.05|51.43|49.23|51.5|49.3|51.22|49.02|0
1721870700000|2024-07-25 01:25:00|51.46|49.26|51.28|49.08|51.53|49.33|51.22|49.02|0
1721871000000|2024-07-25 01:30:00|51.3|49.1|51.42|49.22|51.42|49.22|51.28|49.08|0
1721871300000|2024-07-25 01:35:00|51.43|49.23|51.49|49.29|51.55|49.35|51.2|49|0
1721871600000|2024-07-25 01:40:00|51.52|49.32|51.64|49.44|51.7|49.5|51.46|49.26|0
1721871900000|2024-07-25 01:45:00|51.61|49.41|51.7|49.5|51.73|49.53|51.55|49.35|0
1721872200000|2024-07-25 01:50:00|51.67|49.47|51.67|49.47|51.7|49.5|51.55|49.35|0
1721872500000|2024-07-25 01:55:00|51.7|49.5|51.97|49.77|52.09|49.89|51.64|49.44|0
1721872800000|2024-07-25 02:00:00|51.94|49.74|51.94|49.74|51.97|49.77|51.76|49.56|0
1721873100000|2024-07-25 02:05:00|51.92|49.72|51.81|49.61|52|49.8|51.69|49.49|0
1721873400000|2024-07-25 02:10:00|51.85|49.65|51.81|49.61|52.03|49.83|51.75|49.55|0
1721873700000|2024-07-25 02:15:00|51.78|49.58|51.6|49.4|51.78|49.58|51.57|49.37|0
1721874000000|2024-07-25 02:20:00|51.58|49.38|51.66|49.46|51.7|49.5|51.5|49.3|0
1721874300000|2024-07-25 02:25:00|51.63|49.43|51.84|49.64|51.9|49.7|51.62|49.42|0
1721874600000|2024-07-25 02:30:00|51.81|49.61|52.2|50|52.3|50.1|51.71|49.51|0
1721874900000|2024-07-25 02:35:00|52.19|49.99|52.48|50.28|52.62|50.42|52.11|49.91|0
1721875200000|2024-07-25 02:40:00|52.45|50.25|52.45|50.25|52.54|50.34|52.36|50.16|0
1721875500000|2024-07-25 02:45:00|52.42|50.22|52.79|50.59|52.91|50.71|52.39|50.19|0
1721875800000|2024-07-25 02:50:00|52.82|50.62|52.85|50.65|52.88|50.68|52.6|50.4|0
1721876100000|2024-07-25 02:55:00|52.88|50.68|52.69|50.49|52.88|50.68|52.63|50.43|0
1721876400000|2024-07-25 03:00:00|52.66|50.46|52.47|50.27|52.66|50.46|52.38|50.18|0
1721876700000|2024-07-25 03:05:00|52.44|50.24|52.19|49.99|52.47|50.27|52.19|49.99|0
1721877000000|2024-07-25 03:10:00|52.22|50.02|52.42|50.22|52.47|50.27|52.22|50.02|0
1721877300000|2024-07-25 03:15:00|52.41|50.21|52.16|49.96|52.41|50.21|52.13|49.93|0
1721877600000|2024-07-25 03:20:00|52.13|49.93|51.82|49.62|52.13|49.93|51.79|49.59|0
1721877900000|2024-07-25 03:25:00|51.79|49.59|51.63|49.43|51.82|49.62|51.63|49.43|0
1721878200000|2024-07-25 03:30:00|51.6|49.4|51.63|49.43|51.66|49.46|51.27|49.07|0
1721878500000|2024-07-25 03:35:00|51.6|49.4|51.57|49.37|51.72|49.52|51.54|49.34|0
1721878800000|2024-07-25 03:40:00|51.55|49.35|51.6|49.4|51.7|49.5|51.51|49.31|0
1721879100000|2024-07-25 03:45:00|51.66|49.46|51.5|49.3|51.69|49.49|51.38|49.18|0
1721879400000|2024-07-25 03:50:00|51.56|49.36|51.62|49.42|51.65|49.45|51.47|49.27|0
1721879700000|2024-07-25 03:55:00|51.61|49.41|51.62|49.42|51.68|49.48|51.47|49.27|0
1721880000000|2024-07-25 04:00:00|51.61|49.41|51.62|49.42|51.77|49.57|51.57|49.37|0
1721880300000|2024-07-25 04:05:00|51.59|49.39|51.49|49.29|51.62|49.42|51.46|49.26|0
1721880600000|2024-07-25 04:10:00|51.53|49.33|51.58|49.38|51.68|49.48|51.49|49.29|0
1721880900000|2024-07-25 04:15:00|51.61|49.41|51.77|49.57|51.83|49.63|51.61|49.41|0
1721881200000|2024-07-25 04:20:00|51.8|49.6|51.76|49.56|51.86|49.66|51.7|49.5|0
1721881500000|2024-07-25 04:25:00|51.73|49.53|51.66|49.46|51.79|49.59|51.64|49.44|0
1721881800000|2024-07-25 04:30:00|51.64|49.44|51.61|49.41|51.85|49.65|51.55|49.35|0
1721882100000|2024-07-25 04:35:00|51.62|49.42|51.67|49.47|51.73|49.53|51.52|49.32|0
1721882400000|2024-07-25 04:40:00|51.7|49.5|51.82|49.62|51.82|49.62|51.63|49.43|0
1721882700000|2024-07-25 04:45:00|51.79|49.59|51.88|49.68|51.94|49.74|51.7|49.5|0
1721883000000|2024-07-25 04:50:00|51.85|49.65|51.69|49.49|51.88|49.68|51.66|49.46|0
1721883300000|2024-07-25 04:55:00|51.72|49.52|51.78|49.58|51.81|49.61|51.69|49.49|0
1721883600000|2024-07-25 05:00:00|51.75|49.55|51.69|49.49|51.84|49.64|51.66|49.46|0
1721883900000|2024-07-25 05:05:00|51.72|49.52|51.59|49.39|51.75|49.55|51.5|49.3|0
1721884200000|2024-07-25 05:10:00|51.56|49.36|51.53|49.33|51.69|49.49|51.5|49.3|0
1721884500000|2024-07-25 05:15:00|51.56|49.36|51.62|49.42|51.62|49.42|51.5|49.3|0
1721884800000|2024-07-25 05:20:00|51.64|49.44|51.77|49.57|51.77|49.57|51.59|49.39|0
1721885100000|2024-07-25 05:25:00|51.74|49.54|51.74|49.54|51.86|49.66|51.71|49.51|0
1721885400000|2024-07-25 05:30:00|51.73|49.53|51.95|49.75|52.04|49.84|51.73|49.53|0
1721885700000|2024-07-25 05:35:00|51.98|49.78|51.86|49.66|52.01|49.81|51.86|49.66|0
1721886000000|2024-07-25 05:40:00|51.89|49.69|52.04|49.84|52.04|49.84|51.83|49.63|0
1721886300000|2024-07-25 05:45:00|52.07|49.87|52.16|49.96|52.29|50.09|52.07|49.87|0
1721886600000|2024-07-25 05:50:00|52.13|49.93|52.21|50.01|52.24|50.04|52.12|49.92|0
1721886900000|2024-07-25 05:55:00|52.22|50.02|52.31|50.11|52.34|50.14|52.1|49.9|0
1721887200000|2024-07-25 06:00:00|52.28|50.08|53.37|51.17|53.5|51.3|52.25|50.05|0
1721887500000|2024-07-25 06:05:00|53.4|51.2|53.81|51.61|53.87|51.67|53.36|51.16|0
1721887800000|2024-07-25 06:10:00|53.84|51.64|54.4|52.2|54.4|52.2|53.84|51.64|0
1721888100000|2024-07-25 06:15:00|54.35|52.15|53.43|51.23|54.35|52.15|53.43|51.23|0
1721888400000|2024-07-25 06:20:00|53.4|51.2|52.99|50.79|53.4|51.2|52.65|50.45|0
1721888700000|2024-07-25 06:25:00|53.05|50.85|52.43|50.23|53.05|50.85|52.33|50.13|0
1721889000000|2024-07-25 06:30:00|52.41|50.21|52.52|50.32|52.56|50.36|52.24|50.04|0
1721889300000|2024-07-25 06:35:00|52.5|50.3|52.3|50.1|52.5|50.3|52.18|49.98|0
1721889600000|2024-07-25 06:40:00|52.27|50.07|52.02|49.82|52.27|50.07|51.74|49.54|0
1721889900000|2024-07-25 06:45:00|52.03|49.83|51.96|49.76|52.03|49.83|51.71|49.51|0
1721890200000|2024-07-25 06:50:00|51.92|49.72|51.74|49.54|52.23|50.03|51.74|49.54|0
1721890500000|2024-07-25 06:55:00|51.77|49.57|52.14|49.94|52.2|50|51.74|49.54|0
1721890800000|2024-07-25 07:00:00|52.17|49.97|52.65|50.45|52.65|50.45|51.77|49.57|0
1721891100000|2024-07-25 07:05:00|52.63|50.43|53.76|51.56|53.76|51.56|52.44|50.24|0
1721891400000|2024-07-25 07:10:00|53.77|51.57|53.44|51.24|54.01|51.81|53.25|51.05|0
1721891700000|2024-07-25 07:15:00|53.56|51.36|52.84|50.64|53.56|51.36|52.59|50.39|0
1721892000000|2024-07-25 07:20:00|52.92|50.72|53.56|51.36|53.85|51.65|52.86|50.66|0
1721892300000|2024-07-25 07:25:00|53.59|51.39|53.15|50.95|54.23|52.03|52.93|50.73|0
1721892600000|2024-07-25 07:30:00|53.28|51.08|52.87|50.67|53.31|51.11|52.27|50.07|0
1721892900000|2024-07-25 07:35:00|52.84|50.64|52.35|50.15|52.9|50.7|52.31|50.11|0
1721893200000|2024-07-25 07:40:00|52.37|50.17|53.3|51.1|53.33|51.13|52.37|50.17|0
1721893500000|2024-07-25 07:45:00|53.33|51.13|53.55|51.35|53.55|51.35|53.05|50.85|0
1721893800000|2024-07-25 07:50:00|53.49|51.29|53.71|51.51|53.87|51.67|53.44|51.24|0
1721894100000|2024-07-25 07:55:00|53.68|51.48|53.38|51.18|53.74|51.54|53.11|50.91|0
1721894400000|2024-07-25 08:00:00|53.45|51.25|54.41|52.21|54.54|52.34|53.19|50.99|0
1721894700000|2024-07-25 08:05:00|54.22|52.02|55.15|52.95|55.15|52.95|54.15|51.95|0
1721895000000|2024-07-25 08:10:00|55|52.8|55.15|52.95|55.15|52.95|54.57|52.37|0
1721895300000|2024-07-25 08:15:00|55.31|53.11|55.31|53.11|55.37|53.17|55.14|52.94|0
1721895600000|2024-07-25 08:20:00|55.24|53.04|54.82|52.62|55.24|53.04|54.66|52.46|0
1721895900000|2024-07-25 08:25:00|54.85|52.65|53.62|51.42|54.98|52.78|53.44|51.24|0
1721896200000|2024-07-25 08:30:00|53.7|51.5|53.51|51.31|53.76|51.56|52.81|50.61|0
1721896500000|2024-07-25 08:35:00|53.54|51.34|53.82|51.62|54.27|52.07|53.54|51.34|0
1721896800000|2024-07-25 08:40:00|53.79|51.59|53.32|51.12|53.79|51.59|53.1|50.9|0
1721897100000|2024-07-25 08:45:00|53.29|51.09|53.6|51.4|53.79|51.59|53.29|51.09|0
1721897400000|2024-07-25 08:50:00|53.66|51.46|53.13|50.93|53.69|51.49|53|50.8|0
1721897700000|2024-07-25 08:55:00|53.19|50.99|52.97|50.77|53.19|50.99|52.84|50.64|0
1721898000000|2024-07-25 09:00:00|52.98|50.78|53.12|50.92|53.14|50.94|52.81|50.61|0
1721898300000|2024-07-25 09:05:00|53.15|50.95|52.34|50.14|53.15|50.95|52.34|50.14|0
1721898600000|2024-07-25 09:10:00|52.37|50.17|53.49|51.29|53.53|51.33|52.31|50.11|0
1721898900000|2024-07-25 09:15:00|53.48|51.28|53.46|51.26|53.68|51.48|53.4|51.2|0
1721899200000|2024-07-25 09:20:00|53.52|51.32|53.93|51.73|53.95|51.75|53.3|51.1|0
1721899500000|2024-07-25 09:25:00|53.9|51.7|53.77|51.57|54.19|51.99|53.74|51.54|0
1721899800000|2024-07-25 09:30:00|53.84|51.64|53.68|51.48|53.9|51.7|53.33|51.13|0
1721900100000|2024-07-25 09:35:00|53.77|51.57|54.18|51.98|54.21|52.01|53.77|51.57|0
1721900400000|2024-07-25 09:40:00|54.15|51.95|54.18|51.98|54.21|52.01|53.82|51.62|0
1721900700000|2024-07-25 09:45:00|54.21|52.01|54.3|52.1|54.69|52.49|54.18|51.98|0
1721901000000|2024-07-25 09:50:00|54.27|52.07|54.59|52.39|54.62|52.42|54.18|51.98|0
1721901300000|2024-07-25 09:55:00|54.62|52.42|54.62|52.42|54.75|52.55|54.49|52.29|0
1721901600000|2024-07-25 10:00:00|54.56|52.36|54.87|52.67|54.97|52.77|54.24|52.04|0
1721901900000|2024-07-25 10:05:00|54.91|52.71|54.94|52.74|54.94|52.74|54.52|52.32|0
1721902200000|2024-07-25 10:10:00|54.9|52.7|55.42|53.22|55.42|53.22|54.87|52.67|0
1721902500000|2024-07-25 10:15:00|55.32|53.12|55.29|53.09|55.58|53.38|55.13|52.93|0
1721902800000|2024-07-25 10:20:00|55.31|53.11|54.53|52.33|55.39|53.19|54.35|52.15|0
1721903100000|2024-07-25 10:25:00|54.55|52.35|55.41|53.21|55.43|53.23|54.43|52.23|0
1721903400000|2024-07-25 10:30:00|55.45|53.25|54.73|52.53|55.45|53.25|54.5|52.3|0
1721903700000|2024-07-25 10:35:00|54.7|52.5|55.31|53.11|55.44|53.24|54.57|52.37|0
1721904000000|2024-07-25 10:40:00|55.3|53.1|55.47|53.27|55.51|53.31|55.18|52.98|0
1721904300000|2024-07-25 10:45:00|55.46|53.26|55.18|52.98|55.46|53.26|54.73|52.53|0
1721904600000|2024-07-25 10:50:00|55.21|53.01|54.76|52.56|55.24|53.04|54.76|52.56|0
1721904900000|2024-07-25 10:55:00|54.79|52.59|54.4|52.2|54.79|52.59|54.18|51.98|0
1721905200000|2024-07-25 11:00:00|54.44|52.24|54.18|51.98|54.44|52.24|54.15|51.95|0
1721905500000|2024-07-25 11:05:00|54.2|52|53.59|51.39|54.24|52.04|53.45|51.25|0
1721905800000|2024-07-25 11:10:00|53.66|51.46|53.88|51.68|53.89|51.69|53.61|51.41|0
1721906100000|2024-07-25 11:15:00|53.89|51.69|53.67|51.47|54.05|51.85|53.67|51.47|0
1721906400000|2024-07-25 11:20:00|53.7|51.5|54.09|51.89|54.09|51.89|53.57|51.37|0
1721906700000|2024-07-25 11:25:00|54.08|51.88|54.52|52.32|54.59|52.39|54.03|51.83|0
1721907000000|2024-07-25 11:30:00|54.55|52.35|54.3|52.1|54.71|52.51|54.23|52.03|0
1721907300000|2024-07-25 11:35:00|54.26|52.06|54.2|52|54.61|52.41|53.95|51.75|0
1721907600000|2024-07-25 11:40:00|54.17|51.97|54.1|51.9|54.31|52.11|53.85|51.65|0
1721907900000|2024-07-25 11:45:00|54.07|51.87|54.55|52.35|54.77|52.57|53.85|51.65|0
1721908200000|2024-07-25 11:50:00|54.48|52.28|54.83|52.63|54.99|52.79|54.42|52.22|0
1721908500000|2024-07-25 11:55:00|54.85|52.65|55.12|52.92|55.12|52.92|54.73|52.53|0
1721908800000|2024-07-25 12:00:00|55.06|52.86|54.54|52.34|55.12|52.92|54.22|52.02|0
1721909100000|2024-07-25 12:05:00|54.57|52.37|54.7|52.5|54.73|52.53|54.35|52.15|0
1721909400000|2024-07-25 12:10:00|54.67|52.47|54.95|52.75|54.97|52.77|54.67|52.47|0
1721909700000|2024-07-25 12:15:00|54.92|52.72|54.57|52.37|55.11|52.91|54.53|52.33|0
1721910000000|2024-07-25 12:20:00|54.58|52.38|55.08|52.88|55.11|52.91|54.53|52.33|0
1721910300000|2024-07-25 12:25:00|55.11|52.91|54.96|52.76|55.21|53.01|54.85|52.65|0
1721910600000|2024-07-25 12:30:00|55.09|52.89|54.46|52.26|55.21|53.01|53.72|51.52|0
1721910900000|2024-07-25 12:35:00|54.53|52.33|53.26|51.06|54.59|52.39|52.98|50.78|0
1721911200000|2024-07-25 12:40:00|53.23|51.03|52.73|50.53|53.59|51.39|51.36|49.16|0
1721911500000|2024-07-25 12:45:00|52.65|50.45|52.54|50.34|52.65|50.45|52.33|50.13|0
1721911800000|2024-07-25 12:50:00|52.56|50.36|52.17|49.97|52.93|50.73|52.17|49.97|0
1721912100000|2024-07-25 12:55:00|52.2|50|52.17|49.97|52.6|50.4|52.14|49.94|0
1721912400000|2024-07-25 13:00:00|52.29|50.09|52.01|49.81|52.69|50.49|51.43|49.23|0
1721912700000|2024-07-25 13:05:00|52.04|49.84|51.67|49.47|52.29|50.09|51.45|49.25|0
1721913000000|2024-07-25 13:10:00|51.7|49.5|51.42|49.22|51.7|49.5|51.36|49.16|0
1721913300000|2024-07-25 13:15:00|51.45|49.25|51.27|49.07|51.67|49.47|51.27|49.07|0
1721913600000|2024-07-25 13:20:00|51.24|49.04|51.23|49.03|51.42|49.22|51.14|48.94|0
1721913900000|2024-07-25 13:25:00|51.54|49.34|51.45|49.25|51.63|49.43|51.2|49|0
1721914200000|2024-07-25 13:30:00|51.51|49.31|51.34|49.14|51.59|49.39|50.36|48.16|0
1721914500000|2024-07-25 13:35:00|51.28|49.08|52.26|50.06|52.67|50.47|50.89|48.69|0
1721914800000|2024-07-25 13:40:00|52.2|50|51.64|49.44|52.52|50.32|51.02|48.82|0
1721915100000|2024-07-25 13:45:00|51.62|49.42|51.67|49.47|52.39|50.19|51.24|49.04|0
1721915400000|2024-07-25 13:50:00|51.73|49.53|51.98|49.78|52.26|50.06|51.45|49.25|0
1721915700000|2024-07-25 13:55:00|51.88|49.68|52.92|50.72|53.27|51.07|51.73|49.53|0
1721916000000|2024-07-25 14:00:00|53.14|50.94|54.59|52.39|54.85|52.65|53.14|50.94|0
1721916300000|2024-07-25 14:05:00|54.65|52.45|55.37|53.17|55.7|53.5|53.87|51.67|0
1721916600000|2024-07-25 14:10:00|55.24|53.04|52.71|50.51|56.1|53.9|52.71|50.51|0
1721916900000|2024-07-25 14:15:00|52.77|50.57|53.64|51.44|55.17|52.97|52.77|50.57|0
1721917200000|2024-07-25 14:20:00|53.67|51.47|52.08|49.88|54.84|52.64|52.08|49.88|0
1721917500000|2024-07-25 14:25:00|52.05|49.85|51.95|49.75|52.71|50.51|51.8|49.6|0
1721917800000|2024-07-25 14:30:00|52.2|50|51.95|49.75|52.7|50.5|51.8|49.6|0
1721918100000|2024-07-25 14:35:00|51.92|49.72|51.98|49.78|52.14|49.94|51.55|49.35|0
1721918400000|2024-07-25 14:40:00|52.04|49.84|51.2|49|52.42|50.22|51.17|48.97|0
1721918700000|2024-07-25 14:45:00|51.23|49.03|50.71|48.51|51.6|49.4|50.71|48.51|0
1721919000000|2024-07-25 14:50:00|50.77|48.57|49.47|47.27|51.1|48.9|49.29|47.09|0
1721919300000|2024-07-25 14:55:00|49.56|47.36|48.72|46.52|50.01|47.81|48.69|46.49|0
1721919600000|2024-07-25 15:00:00|48.74|46.54|49.28|47.08|49.52|47.32|48.74|46.54|0
1721919900000|2024-07-25 15:05:00|49.25|47.05|49.12|46.92|49.56|47.36|48.86|46.66|0
1721920200000|2024-07-25 15:10:00|49.04|46.84|47.49|45.29|49.16|46.96|47.49|45.29|0
1721920500000|2024-07-25 15:15:00|47.57|45.37|47.42|45.22|48.4|46.2|46.71|44.51|0
1721920800000|2024-07-25 15:20:00|47.48|45.28|48.03|45.83|48.44|46.24|47.48|45.28|0
1721921100000|2024-07-25 15:25:00|48.09|45.89|48.29|46.09|48.62|46.42|48.06|45.86|0
1721921400000|2024-07-25 15:30:00|48.35|46.15|48.32|46.12|48.97|46.77|48.06|45.86|0
1721921700000|2024-07-25 15:35:00|48.26|46.06|48.03|45.83|48.79|46.59|48.03|45.83|0
1721922000000|2024-07-25 15:40:00|48.14|45.94|48.61|46.41|49.23|47.03|48.11|45.91|0
1721922300000|2024-07-25 15:45:00|48.52|46.32|48.73|46.53|48.82|46.62|48.11|45.91|0
1721922600000|2024-07-25 15:50:00|48.74|46.54|48.11|45.91|48.74|46.54|47.96|45.76|0
1721922900000|2024-07-25 15:55:00|48.09|45.89|47.41|45.21|48.58|46.38|47.41|45.21|0
1721923200000|2024-07-25 16:00:00|47.44|45.24|46.82|44.62|47.98|45.78|46.75|44.55|0
1721923500000|2024-07-25 16:05:00|46.81|44.61|47.43|45.23|48.19|45.99|46.81|44.61|0
1721923800000|2024-07-25 16:10:00|47.38|45.18|45.84|43.64|47.49|45.29|45.84|43.64|0
1721924100000|2024-07-25 16:15:00|45.87|43.67|45.23|43.03|46.09|43.89|45.17|42.97|0
1721924400000|2024-07-25 16:20:00|45.31|43.11|44.54|42.34|45.53|43.33|44.45|42.25|0
1721924700000|2024-07-25 16:25:00|44.56|42.36|44.64|42.44|45.06|42.86|44.51|42.31|0
1721925000000|2024-07-25 16:30:00|44.62|42.42|44.56|42.36|45.22|43.02|44.42|42.22|0
1721925300000|2024-07-25 16:35:00|44.51|42.31|44.61|42.41|44.92|42.72|44.5|42.3|0
1721925600000|2024-07-25 16:40:00|44.64|42.44|44.26|42.06|44.64|42.44|44.1|41.9|0
1721925900000|2024-07-25 16:45:00|44.28|42.08|44.97|42.77|45.19|42.99|44.18|41.98|0
1721926200000|2024-07-25 16:50:00|45.08|42.88|45.02|42.82|45.3|43.1|44.72|42.52|0
1721926500000|2024-07-25 16:55:00|45.05|42.85|44.66|42.46|45.09|42.89|44.44|42.24|0
1721926800000|2024-07-25 17:00:00|44.61|42.41|44.01|41.81|44.8|42.6|43.52|41.32|0
1721927100000|2024-07-25 17:05:00|44.2|42|43.47|41.27|44.22|42.02|43.39|41.19|0
1721927400000|2024-07-25 17:10:00|43.41|41.21|44.25|42.05|44.38|42.18|43.17|40.97|0
1721927700000|2024-07-25 17:15:00|44.17|41.97|45.32|43.12|45.43|43.23|44.17|41.97|0
1721928000000|2024-07-25 17:20:00|45.23|43.03|46.27|44.07|46.38|44.18|44.98|42.78|0
1721928300000|2024-07-25 17:25:00|46.15|43.95|46.15|43.95|46.41|44.21|45.7|43.5|0
1721928600000|2024-07-25 17:30:00|46.12|43.92|46.29|44.09|46.58|44.38|45.93|43.73|0
1721928900000|2024-07-25 17:35:00|46.26|44.06|46.01|43.81|46.52|44.32|45.98|43.78|0
1721929200000|2024-07-25 17:40:00|46.04|43.84|45.95|43.75|46.15|43.95|45.74|43.54|0
1721929500000|2024-07-25 17:45:00|45.92|43.72|46.46|44.26|46.77|44.57|45.81|43.61|0
1721929800000|2024-07-25 17:50:00|46.54|44.34|46.57|44.37|46.85|44.65|46.28|44.08|0
1721930100000|2024-07-25 17:55:00|46.64|44.44|46.25|44.05|46.81|44.61|45.97|43.77|0
1721930400000|2024-07-25 18:00:00|46.28|44.08|47.22|45.02|47.28|45.08|46.25|44.05|0
1721930700000|2024-07-25 18:05:00|47.25|45.05|46.95|44.75|48|45.8|45.83|43.63|0
1721931000000|2024-07-25 18:10:00|46.85|44.65|46.94|44.74|47.2|45|46.59|44.39|0
1721931300000|2024-07-25 18:15:00|46.88|44.68|46.88|44.68|47.22|45.02|46.76|44.56|0
1721931600000|2024-07-25 18:20:00|46.85|44.65|47.8|45.6|47.8|45.6|46.85|44.65|0
1721931900000|2024-07-25 18:25:00|47.73|45.53|47.31|45.11|47.77|45.57|46.87|44.67|0
1721932200000|2024-07-25 18:30:00|47.34|45.14|46.79|44.59|47.39|45.19|46.76|44.56|0
1721932500000|2024-07-25 18:35:00|46.83|44.63|47.33|45.13|47.77|45.57|46.73|44.53|0
1721932800000|2024-07-25 18:40:00|47.3|45.1|47.34|45.14|48.24|46.04|46.52|44.32|0
1721933100000|2024-07-25 18:45:00|47.4|45.2|49.59|47.39|49.59|47.39|47.4|45.2|0
1721933400000|2024-07-25 18:50:00|49.5|47.3|49.94|47.74|50.04|47.84|49.08|46.88|0
1721933700000|2024-07-25 18:55:00|49.92|47.72|50.01|47.81|50.07|47.87|48.59|46.39|0
1721934000000|2024-07-25 19:00:00|49.92|47.72|49.82|47.62|50.01|47.81|49.1|46.9|0
1721934300000|2024-07-25 19:05:00|49.72|47.52|50.02|47.82|50.24|48.04|49.34|47.14|0
1721934600000|2024-07-25 19:10:00|50.11|47.91|49.88|47.68|50.39|48.19|49.72|47.52|0
1721934900000|2024-07-25 19:15:00|49.87|47.67|49.41|47.21|50.14|47.94|49.32|47.12|0
1721935200000|2024-07-25 19:20:00|49.38|47.18|48.71|46.51|49.59|47.39|48.02|45.82|0
1721935500000|2024-07-25 19:25:00|48.77|46.57|47.34|45.14|48.77|46.57|46.74|44.54|0
1721935800000|2024-07-25 19:30:00|47.27|45.07|48.04|45.84|48.26|46.06|47.2|45|0
1721936100000|2024-07-25 19:35:00|48.01|45.81|49.33|47.13|49.53|47.33|47.93|45.73|0
1721936400000|2024-07-25 19:40:00|49.26|47.06|49.36|47.16|49.8|47.6|48.68|46.48|0
1721936700000|2024-07-25 19:45:00|49.45|47.25|49.39|47.19|50.7|48.5|49.27|47.07|0
1721937000000|2024-07-25 19:50:00|49.6|47.4|51.68|49.48|51.8|49.6|49.6|47.4|0
1721937300000|2024-07-25 19:55:00|51.96|49.76|53.25|51.05|53.25|51.05|51.3|49.1|0
1721937600000|2024-07-25 20:00:00|53|50.8|53.71|51.51|54.06|51.86|52.58|50.38|0
1721937900000|2024-07-25 20:05:00|53.74|51.54|53.22|51.02|53.77|51.57|53.19|50.99|0
1721938200000|2024-07-25 20:10:00|53.19|50.99|52.61|50.41|53.32|51.12|52.54|50.34|0
1721938500000|2024-07-25 20:15:00|52.71|50.31|53.31|50.91|53.31|50.91|52.68|50.28|0
1721938800000|2024-07-25 20:20:00|53.28|50.88|53.22|50.82|53.54|51.14|53.06|50.66|0
1721939100000|2024-07-25 20:25:00|53.18|50.78|53.02|50.62|53.28|50.88|52.96|50.56|0
1721939400000|2024-07-25 20:30:00|52.99|50.59|53.44|51.04|53.47|51.07|52.99|50.59|0
1721939700000|2024-07-25 20:35:00|53.41|51.01|53.36|50.96|53.57|51.17|53.34|50.94|0
1721940000000|2024-07-25 20:40:00|53.34|50.94|53.37|50.97|53.6|51.2|53.31|50.91|0
1721940300000|2024-07-25 20:45:00|53.34|50.94|52.97|50.57|53.34|50.94|52.92|50.52|0
1721940600000|2024-07-25 20:50:00|52.95|50.55|53.01|50.61|53.08|50.68|52.92|50.52|0
1721940900000|2024-07-25 20:55:00|52.98|50.58|52.71|50.31|53.04|50.64|52.69|50.29|0
1721941200000|2024-07-25 21:00:00|52.67|50.27|52.75|50.35|52.76|50.36|52.67|50.27|0
1721941500000|2024-07-25 21:05:00|52.77|50.37|52.74|50.34|52.82|50.42|52.74|50.34|0
1721941800000|2024-07-25 21:10:00|52.72|50.32|52.78|50.38|52.78|50.38|52.72|50.32|0
1721942100000|2024-07-25 21:15:00|52.82|50.42|52.93|50.53|52.94|50.54|52.8|50.4|0
1721942400000|2024-07-25 21:20:00|52.9|50.5|52.89|50.49|52.9|50.5|52.86|50.46|0
1721942700000|2024-07-25 21:25:00|52.95|50.55|52.91|50.51|52.95|50.55|52.9|50.5|0
1721943000000|2024-07-25 21:30:00|52.93|50.53|52.83|50.43|52.94|50.54|52.83|50.43|0
1721943300000|2024-07-25 21:35:00|52.86|50.46|52.81|50.41|52.87|50.47|52.81|50.41|0
1721943600000|2024-07-25 21:40:00|52.78|50.38|52.81|50.41|52.81|50.41|52.78|50.38|0
1721943900000|2024-07-25 21:45:00|52.8|50.4|52.73|50.33|52.8|50.4|52.73|50.33|0
1721944200000|2024-07-25 21:50:00|52.67|50.27|52.7|50.3|52.72|50.32|52.67|50.27|0
1721944500000|2024-07-25 21:55:00|52.73|50.33|52.73|50.33|52.76|50.36|52.61|50.21|0
1721944800000|2024-07-25 22:00:00|52.43|50.03|51.86|49.46|52.43|50.03|51.66|49.26|0
1721945100000|2024-07-25 22:05:00|51.89|49.49|52.06|49.66|52.35|49.95|51.65|49.25|0
1721945400000|2024-07-25 22:10:00|52.03|49.63|51.75|49.35|52.03|49.63|51.65|49.25|0
1721945700000|2024-07-25 22:15:00|51.71|49.31|52.06|49.66|52.06|49.66|51.65|49.25|0
1721946000000|2024-07-25 22:20:00|52.07|49.67|52.06|49.66|52.21|49.81|51.81|49.41|0
1721946300000|2024-07-25 22:25:00|52.09|49.69|52.29|49.89|52.31|49.91|52.05|49.65|0
1721946600000|2024-07-25 22:30:00|52.12|49.72|51.89|49.49|52.18|49.78|51.89|49.49|0
1721946900000|2024-07-25 22:35:00|51.93|49.53|52.08|49.68|52.1|49.7|51.85|49.45|0
1721947200000|2024-07-25 22:40:00|52.07|49.67|52.08|49.68|52.21|49.81|52.02|49.62|0
1721947500000|2024-07-25 22:45:00|52.1|49.7|52.14|49.74|52.17|49.77|52.02|49.62|0
1721947800000|2024-07-25 22:50:00|52.17|49.77|52.42|50.02|52.49|50.09|52.17|49.77|0
1721948100000|2024-07-25 22:55:00|52.38|49.98|52.36|49.96|52.41|50.01|52.3|49.9|0
1721948400000|2024-07-25 23:00:00|52.33|49.93|52.1|49.7|52.45|50.05|52.04|49.64|0
1721948700000|2024-07-25 23:05:00|52.07|49.67|52.13|49.73|52.17|49.77|52.04|49.64|0
1721949000000|2024-07-25 23:10:00|52.15|49.75|52.26|49.86|52.26|49.86|52.13|49.73|0
1721949300000|2024-07-25 23:15:00|52.32|49.92|52.19|49.79|52.35|49.95|52.13|49.73|0
1721949600000|2024-07-25 23:20:00|52.23|49.83|51.88|49.48|52.23|49.83|51.88|49.48|0
1721949900000|2024-07-25 23:25:00|51.91|49.51|51.97|49.57|52.06|49.66|51.88|49.48|0
1721950200000|2024-07-25 23:30:00|51.99|49.59|51.94|49.54|52|49.6|51.87|49.47|0
1721950500000|2024-07-25 23:35:00|51.93|49.53|51.9|49.5|51.97|49.57|51.87|49.47|0
1721950800000|2024-07-25 23:40:00|51.87|49.47|51.87|49.47|51.93|49.53|51.84|49.44|0
1721951100000|2024-07-25 23:45:00|51.9|49.5|51.99|49.59|52.06|49.66|51.87|49.47|0
1721951400000|2024-07-25 23:50:00|52.02|49.62|51.87|49.47|52.02|49.62|51.83|49.43|0
1721951700000|2024-07-25 23:55:00|51.83|49.43|51.74|49.34|51.93|49.53|51.71|49.31|0
1721952000000|2024-07-26 00:00:00|51.77|49.37|51.58|49.18|51.83|49.43|51.55|49.15|0
1721952300000|2024-07-26 00:05:00|51.56|49.16|51.22|48.82|51.56|49.16|51.2|48.8|0
1721952600000|2024-07-26 00:10:00|51.27|48.87|50.95|48.55|51.27|48.87|50.83|48.43|0
1721952900000|2024-07-26 00:15:00|50.88|48.68|51.07|48.87|51.1|48.9|50.88|48.68|0
1721953200000|2024-07-26 00:20:00|51.1|48.9|51.16|48.96|51.25|49.05|51.04|48.84|0
1721953500000|2024-07-26 00:25:00|51.19|48.99|51.14|48.94|51.22|49.02|51.07|48.87|0
1721953800000|2024-07-26 00:30:00|51.13|48.93|51.31|49.11|51.34|49.14|51.13|48.93|0
1721954100000|2024-07-26 00:35:00|51.34|49.14|51.06|48.86|51.34|49.14|51.06|48.86|0
1721954400000|2024-07-26 00:40:00|51.08|48.88|51.06|48.86|51.09|48.89|50.95|48.75|0
1721954700000|2024-07-26 00:45:00|51.09|48.89|51.31|49.11|51.31|49.11|51.06|48.86|0
1721955000000|2024-07-26 00:50:00|51.37|49.17|51.24|49.04|51.4|49.2|51.13|48.93|0
1721955300000|2024-07-26 00:55:00|51.27|49.07|51.21|49.01|51.29|49.09|51.15|48.95|0
1721955600000|2024-07-26 01:00:00|51.24|49.04|51.07|48.87|51.27|49.07|51.05|48.85|0
1721955900000|2024-07-26 01:05:00|51.08|48.88|51.05|48.85|51.14|48.94|50.9|48.7|0
1721956200000|2024-07-26 01:10:00|51.02|48.82|50.86|48.66|51.05|48.85|50.83|48.63|0
1721956500000|2024-07-26 01:15:00|50.89|48.69|50.74|48.54|50.89|48.69|50.61|48.41|0
1721956800000|2024-07-26 01:20:00|50.71|48.51|50.8|48.6|50.8|48.6|50.63|48.43|0
1721957100000|2024-07-26 01:25:00|50.78|48.58|50.79|48.59|50.86|48.66|50.73|48.53|0
1721957400000|2024-07-26 01:30:00|50.76|48.56|50.55|48.35|50.82|48.62|50.51|48.31|0
1721957700000|2024-07-26 01:35:00|50.51|48.31|50.25|48.05|50.58|48.38|50.21|48.01|0
1721958000000|2024-07-26 01:40:00|50.27|48.07|50.27|48.07|50.3|48.1|50.14|47.94|0
1721958300000|2024-07-26 01:45:00|50.3|48.1|50.14|47.94|50.33|48.13|50.08|47.88|0
1721958600000|2024-07-26 01:50:00|50.17|47.97|50.32|48.12|50.45|48.25|50.17|47.97|0
1721958900000|2024-07-26 01:55:00|50.35|48.15|50.26|48.06|50.35|48.15|50.23|48.03|0
1721959200000|2024-07-26 02:00:00|50.24|48.04|50.44|48.24|50.47|48.27|50.24|48.04|0
1721959500000|2024-07-26 02:05:00|50.41|48.21|50.32|48.12|50.47|48.27|50.29|48.09|0
1721959800000|2024-07-26 02:10:00|50.29|48.09|50.16|47.96|50.29|48.09|50.1|47.9|0
1721960100000|2024-07-26 02:15:00|50.19|47.99|50.01|47.81|50.25|48.05|50.01|47.81|0
1721960400000|2024-07-26 02:20:00|50.04|47.84|50.13|47.93|50.13|47.93|49.95|47.75|0
1721960700000|2024-07-26 02:25:00|50.16|47.96|49.97|47.77|50.19|47.99|49.97|47.77|0
1721961000000|2024-07-26 02:30:00|50|47.8|50.16|47.96|50.17|47.97|50|47.8|0
1721961300000|2024-07-26 02:35:00|50.17|47.97|50.34|48.14|50.37|48.17|50.17|47.97|0
1721961600000|2024-07-26 02:40:00|50.35|48.15|50.4|48.2|50.44|48.24|50.31|48.11|0
1721961900000|2024-07-26 02:45:00|50.43|48.23|50.49|48.29|50.49|48.29|50.41|48.21|0
1721962200000|2024-07-26 02:50:00|50.46|48.26|50.36|48.16|50.49|48.29|50.3|48.1|0
1721962500000|2024-07-26 02:55:00|50.33|48.13|50.45|48.25|50.47|48.27|50.27|48.07|0
1721962800000|2024-07-26 03:00:00|50.39|48.19|50.17|47.97|50.39|48.19|50.16|47.96|0
1721963100000|2024-07-26 03:05:00|50.21|48.01|50.45|48.25|50.45|48.25|50.05|47.85|0
1721963400000|2024-07-26 03:10:00|50.48|48.28|50.54|48.34|50.66|48.46|50.39|48.19|0
1721963700000|2024-07-26 03:15:00|50.56|48.36|50.26|48.06|50.56|48.36|50.23|48.03|0
1721964000000|2024-07-26 03:20:00|50.23|48.03|50.17|47.97|50.29|48.09|50.14|47.94|0
1721964300000|2024-07-26 03:25:00|50.15|47.95|50.07|47.87|50.17|47.97|50.01|47.81|0
1721964600000|2024-07-26 03:30:00|50.04|47.84|50.13|47.93|50.2|48|50.04|47.84|0
1721964900000|2024-07-26 03:35:00|50.12|47.92|50.15|47.95|50.22|48.02|50.07|47.87|0
1721965200000|2024-07-26 03:40:00|50.13|47.93|50.27|48.07|50.27|48.07|50.04|47.84|0
1721965500000|2024-07-26 03:45:00|50.28|48.08|50.28|48.08|50.34|48.14|50.22|48.02|0
1721965800000|2024-07-26 03:50:00|50.27|48.07|50.31|48.11|50.34|48.14|50.19|47.99|0
1721966100000|2024-07-26 03:55:00|50.33|48.13|50.28|48.08|50.34|48.14|50.22|48.02|0
1721966400000|2024-07-26 04:00:00|50.25|48.05|50.34|48.14|50.43|48.23|50.25|48.05|0
1721966700000|2024-07-26 04:05:00|50.31|48.11|50.12|47.92|50.31|48.11|50.12|47.92|0
1721967000000|2024-07-26 04:10:00|50.09|47.89|50.21|48.01|50.21|48.01|50.09|47.89|0
1721967300000|2024-07-26 04:15:00|50.18|47.98|50.18|47.98|50.21|48.01|50.15|47.95|0
1721967600000|2024-07-26 04:20:00|50.15|47.95|49.93|47.73|50.16|47.96|49.93|47.73|0
1721967900000|2024-07-26 04:25:00|49.99|47.79|49.78|47.58|50.05|47.85|49.72|47.52|0
1721968200000|2024-07-26 04:30:00|49.75|47.55|49.78|47.58|49.87|47.67|49.69|47.49|0
1721968500000|2024-07-26 04:35:00|49.76|47.56|49.74|47.54|49.81|47.61|49.71|47.51|0
1721968800000|2024-07-26 04:40:00|49.73|47.53|49.8|47.6|49.8|47.6|49.71|47.51|0
1721969100000|2024-07-26 04:45:00|49.83|47.63|49.71|47.51|49.83|47.63|49.68|47.48|0
1721969400000|2024-07-26 04:50:00|49.7|47.5|49.71|47.51|49.79|47.59|49.66|47.46|0
1721969700000|2024-07-26 04:55:00|49.68|47.48|49.68|47.48|49.74|47.54|49.59|47.39|0
1721970000000|2024-07-26 05:00:00|49.66|47.46|49.52|47.32|49.72|47.52|49.52|47.32|0
1721970300000|2024-07-26 05:05:00|49.55|47.35|49.61|47.41|49.7|47.5|49.46|47.26|0
1721970600000|2024-07-26 05:10:00|49.63|47.43|49.43|47.23|49.67|47.47|49.43|47.23|0
1721970900000|2024-07-26 05:15:00|49.44|47.24|49.49|47.29|49.52|47.32|49.37|47.17|0
1721971200000|2024-07-26 05:20:00|49.46|47.26|49.42|47.22|49.49|47.29|49.39|47.19|0
1721971500000|2024-07-26 05:25:00|49.39|47.19|49.36|47.16|49.42|47.22|49.36|47.16|0
1721971800000|2024-07-26 05:30:00|49.39|47.19|49.45|47.25|49.48|47.28|49.36|47.16|0
1721972100000|2024-07-26 05:35:00|49.47|47.27|49.63|47.43|49.66|47.46|49.42|47.22|0
1721972400000|2024-07-26 05:40:00|49.66|47.46|50.04|47.84|50.06|47.86|49.63|47.43|0
1721972700000|2024-07-26 05:45:00|50.02|47.82|50.21|48.01|50.3|48.1|49.96|47.76|0
1721973000000|2024-07-26 05:50:00|50.24|48.04|50.17|47.97|50.27|48.07|50.05|47.85|0
1721973300000|2024-07-26 05:55:00|50.2|48|50.42|48.22|50.45|48.25|50.14|47.94|0
1721973600000|2024-07-26 06:00:00|50.39|48.19|50.17|47.97|50.48|48.28|50.17|47.97|0
1721973900000|2024-07-26 06:05:00|50.14|47.94|49.56|47.36|50.14|47.94|49.38|47.18|0
1721974200000|2024-07-26 06:10:00|49.54|47.34|49.68|47.48|49.83|47.63|49.53|47.33|0
1721974500000|2024-07-26 06:15:00|49.69|47.49|49.89|47.69|49.89|47.69|49.59|47.39|0
1721974800000|2024-07-26 06:20:00|49.95|47.75|50.19|47.99|50.29|48.09|49.77|47.57|0
1721975100000|2024-07-26 06:25:00|50.22|48.02|50.22|48.02|50.33|48.13|50.1|47.9|0
1721975400000|2024-07-26 06:30:00|50.25|48.05|50.04|47.84|50.28|48.08|50.02|47.82|0
1721975700000|2024-07-26 06:35:00|50.07|47.87|49.91|47.71|50.19|47.99|49.88|47.68|0
1721976000000|2024-07-26 06:40:00|49.9|47.7|49.64|47.44|49.91|47.71|49.64|47.44|0
1721976300000|2024-07-26 06:45:00|49.65|47.45|49.76|47.56|49.85|47.65|49.64|47.44|0
1721976600000|2024-07-26 06:50:00|49.79|47.59|49.97|47.77|49.97|47.77|49.73|47.53|0
1721976900000|2024-07-26 06:55:00|50|47.8|50.06|47.86|50.12|47.92|49.79|47.59|0
1721977200000|2024-07-26 07:00:00|50.03|47.83|49.93|47.73|50.18|47.98|49.6|47.4|0
1721977500000|2024-07-26 07:05:00|49.9|47.7|49.99|47.79|50.12|47.92|49.72|47.52|0
1721977800000|2024-07-26 07:10:00|49.96|47.76|49.37|47.17|50.21|48.01|49.37|47.17|0
1721978100000|2024-07-26 07:15:00|49.43|47.23|49.96|47.76|49.96|47.76|49.11|46.91|0
1721978400000|2024-07-26 07:20:00|49.93|47.73|50.01|47.81|51.32|49.12|49.65|47.45|0
1721978700000|2024-07-26 07:25:00|49.92|47.72|49.49|47.29|49.92|47.72|49.31|47.11|0
1721979000000|2024-07-26 07:30:00|49.51|47.31|49.19|46.99|49.64|47.44|49.05|46.85|0
1721979300000|2024-07-26 07:35:00|49.13|46.93|49.1|46.9|49.31|47.11|48.98|46.78|0
1721979600000|2024-07-26 07:40:00|49.13|46.93|49.13|46.93|49.25|47.05|48.83|46.63|0
1721979900000|2024-07-26 07:45:00|49.16|46.96|49.41|47.21|49.46|47.26|49.1|46.9|0
1721980200000|2024-07-26 07:50:00|49.36|47.16|48.91|46.71|49.36|47.16|48.91|46.71|0
1721980500000|2024-07-26 07:55:00|48.94|46.74|48.75|46.55|48.94|46.74|48.73|46.53|0
1721980800000|2024-07-26 08:00:00|48.73|46.53|48.89|46.69|48.97|46.77|48.55|46.35|0
1721981100000|2024-07-26 08:05:00|48.92|46.72|48.49|46.29|48.97|46.77|48.42|46.22|0
1721981400000|2024-07-26 08:10:00|48.55|46.35|48.34|46.14|48.64|46.44|48.16|45.96|0
1721981700000|2024-07-26 08:15:00|48.35|46.15|48.13|45.93|48.37|46.17|47.98|45.78|0
1721982000000|2024-07-26 08:20:00|48.16|45.96|48.38|46.18|49.47|47.27|48.16|45.96|0
1721982300000|2024-07-26 08:25:00|48.03|45.83|47.89|45.69|48.1|45.9|47.75|45.55|0
1721982600000|2024-07-26 08:30:00|47.86|45.66|48.01|45.81|48.07|45.87|47.69|45.49|0
1721982900000|2024-07-26 08:35:00|48.02|45.82|47.77|45.57|48.13|45.93|47.77|45.57|0
1721983200000|2024-07-26 08:40:00|47.8|45.6|47.8|45.6|47.95|45.75|47.52|45.32|0
1721983500000|2024-07-26 08:45:00|47.83|45.63|47.56|45.36|47.83|45.63|47.56|45.36|0
1721983800000|2024-07-26 08:50:00|47.62|45.42|47.53|45.33|47.77|45.57|47.5|45.3|0
1721984100000|2024-07-26 08:55:00|47.56|45.36|46.89|44.69|47.56|45.36|46.89|44.69|0
1721984400000|2024-07-26 09:00:00|46.95|44.75|47.27|45.07|47.41|45.21|46.92|44.72|0
1721984700000|2024-07-26 09:05:00|47.29|45.09|47.41|45.21|47.53|45.33|47.25|45.05|0
1721985000000|2024-07-26 09:10:00|47.44|45.24|47.15|44.95|47.54|45.34|46.97|44.77|0
1721985300000|2024-07-26 09:15:00|47.06|44.86|47.22|45.02|47.22|45.02|46.94|44.74|0
1721985600000|2024-07-26 09:20:00|47.23|45.03|47.4|45.2|47.61|45.41|47.23|45.03|0
1721985900000|2024-07-26 09:25:00|47.43|45.23|47.64|45.44|47.72|45.52|47.36|45.16|0
1721986200000|2024-07-26 09:30:00|47.65|45.45|47.63|45.43|47.69|45.49|47.46|45.26|0
1721986500000|2024-07-26 09:35:00|47.62|45.42|47.37|45.17|47.63|45.43|47.31|45.11|0
1721986800000|2024-07-26 09:40:00|47.4|45.2|47.66|45.46|47.69|45.49|47.4|45.2|0
1721987100000|2024-07-26 09:45:00|47.63|45.43|47.6|45.4|47.66|45.46|47.48|45.28|0
1721987400000|2024-07-26 09:50:00|47.63|45.43|47.42|45.22|47.69|45.49|47.34|45.14|0
1721987700000|2024-07-26 09:55:00|47.45|45.25|47.57|45.37|47.63|45.43|47.36|45.16|0
1721988000000|2024-07-26 10:00:00|47.55|45.35|47.62|45.42|47.71|45.51|47.44|45.24|0
1721988300000|2024-07-26 10:05:00|47.59|45.39|47.42|45.22|47.59|45.39|47.4|45.2|0
1721988600000|2024-07-26 10:10:00|47.45|45.25|47.56|45.36|47.68|45.48|47.45|45.25|0
1721988900000|2024-07-26 10:15:00|47.59|45.39|47.62|45.42|47.63|45.43|47.47|45.27|0
1721989200000|2024-07-26 10:20:00|47.59|45.39|47.82|45.62|47.85|45.65|47.49|45.29|0
1721989500000|2024-07-26 10:25:00|47.79|45.59|47.59|45.39|47.79|45.59|47.5|45.3|0
1721989800000|2024-07-26 10:30:00|47.57|45.37|47.18|44.98|47.59|45.39|47.02|44.82|0
1721990100000|2024-07-26 10:35:00|47.15|44.95|47.35|45.15|47.41|45.21|47.15|44.95|0
1721990400000|2024-07-26 10:40:00|47.32|45.12|47.48|45.28|47.49|45.29|47.19|44.99|0
1721990700000|2024-07-26 10:45:00|47.46|45.26|47.55|45.35|47.73|45.53|47.43|45.23|0
1721991000000|2024-07-26 10:50:00|47.53|45.33|47.49|45.29|47.61|45.41|47.43|45.23|0
1721991300000|2024-07-26 10:55:00|47.52|45.32|47.72|45.52|47.81|45.61|47.52|45.32|0
1721991600000|2024-07-26 11:00:00|47.78|45.58|47.84|45.64|48.1|45.9|47.6|45.4|0
1721991900000|2024-07-26 11:05:00|47.87|45.67|47.43|45.23|47.9|45.7|47.43|45.23|0
1721992200000|2024-07-26 11:10:00|47.41|45.21|47.39|45.19|47.44|45.24|47.13|44.93|0
1721992500000|2024-07-26 11:15:00|47.42|45.22|47.63|45.43|47.66|45.46|47.42|45.22|0
1721992800000|2024-07-26 11:20:00|47.66|45.46|47.57|45.37|47.73|45.53|47.54|45.34|0
1721993100000|2024-07-26 11:25:00|47.6|45.4|47.42|45.22|47.8|45.6|47.42|45.22|0
1721993400000|2024-07-26 11:30:00|47.39|45.19|47.47|45.27|47.47|45.27|47.33|45.13|0
1721993700000|2024-07-26 11:35:00|47.45|45.25|47.33|45.13|47.46|45.26|47.3|45.1|0
1721994000000|2024-07-26 11:40:00|47.3|45.1|47.35|45.15|47.44|45.24|47.18|44.98|0
1721994300000|2024-07-26 11:45:00|47.34|45.14|47.09|44.89|47.34|45.14|47.03|44.83|0
1721994600000|2024-07-26 11:50:00|47.12|44.92|46.89|44.69|47.13|44.93|46.89|44.69|0
1721994900000|2024-07-26 11:55:00|46.92|44.72|46.83|44.63|46.97|44.77|46.83|44.63|0
1721995200000|2024-07-26 12:00:00|46.84|44.64|46.85|44.65|46.9|44.7|46.8|44.6|0
1721995500000|2024-07-26 12:05:00|46.88|44.68|46.85|44.65|46.88|44.68|46.75|44.55|0
1721995800000|2024-07-26 12:10:00|46.84|44.64|46.97|44.77|46.97|44.77|46.75|44.55|0
1721996100000|2024-07-26 12:15:00|47|44.8|47.17|44.97|47.26|45.06|47|44.8|0
1721996400000|2024-07-26 12:20:00|47.18|44.98|46.88|44.68|47.2|45|46.85|44.65|0
1721996700000|2024-07-26 12:25:00|46.91|44.71|47.12|44.92|47.21|45.01|46.82|44.62|0
1721997000000|2024-07-26 12:30:00|47.02|44.82|47.19|44.99|47.58|45.38|46.56|44.36|0
1721997300000|2024-07-26 12:35:00|47.11|44.91|46.93|44.73|47.4|45.2|46.93|44.73|0
1721997600000|2024-07-26 12:40:00|46.87|44.67|47.31|45.11|47.48|45.28|46.73|44.53|0
1721997900000|2024-07-26 12:45:00|47.34|45.14|47.45|45.25|47.61|45.41|47.34|45.14|0
1721998200000|2024-07-26 12:50:00|47.48|45.28|47.36|45.16|47.51|45.31|47.07|44.87|0
1721998500000|2024-07-26 12:55:00|47.33|45.13|47.22|45.02|47.54|45.34|47.03|44.83|0
1721998800000|2024-07-26 13:00:00|47.25|45.05|47.42|45.22|47.48|45.28|47.2|45|0
1721999100000|2024-07-26 13:05:00|47.43|45.23|47.33|45.13|47.59|45.39|47.15|44.95|0
1721999400000|2024-07-26 13:10:00|47.3|45.1|47.5|45.3|47.59|45.39|47.3|45.1|0
1721999700000|2024-07-26 13:15:00|47.47|45.27|47.71|45.51|47.8|45.6|47.39|45.19|0
1722000000000|2024-07-26 13:20:00|47.74|45.54|47.68|45.48|47.74|45.54|47.41|45.21|0
1722000300000|2024-07-26 13:25:00|47.62|45.42|47.5|45.3|47.72|45.52|47.24|45.04|0
1722000600000|2024-07-26 13:30:00|47.53|45.33|47.97|45.77|48.53|46.33|47.44|45.24|0
1722000900000|2024-07-26 13:35:00|47.82|45.62|46.82|44.62|47.82|45.62|46.77|44.57|0
1722001200000|2024-07-26 13:40:00|46.77|44.57|46.68|44.48|47.93|45.73|46.59|44.39|0
1722001500000|2024-07-26 13:45:00|46.77|44.57|47.65|45.45|47.67|45.47|46.56|44.36|0
1722001800000|2024-07-26 13:50:00|47.64|45.44|47.55|45.35|47.78|45.58|46.94|44.74|0
1722002100000|2024-07-26 13:55:00|47.58|45.38|46.75|44.55|47.64|45.44|46.75|44.55|0
1722002400000|2024-07-26 14:00:00|46.88|44.68|47.48|45.28|47.48|45.28|45.76|43.56|0
1722002700000|2024-07-26 14:05:00|47.45|45.25|48.09|45.89|48.45|46.25|47.3|45.1|0
1722003000000|2024-07-26 14:10:00|48.03|45.83|47.65|45.45|48.06|45.86|46.84|44.64|0
1722003300000|2024-07-26 14:15:00|47.71|45.51|47.65|45.45|47.94|45.74|46.95|44.75|0
1722003600000|2024-07-26 14:20:00|47.5|45.3|46.34|44.14|47.5|45.3|46.2|44|0
1722003900000|2024-07-26 14:25:00|46.32|44.12|46.34|44.14|46.37|44.17|45.32|43.12|0
1722004200000|2024-07-26 14:30:00|46.23|44.03|48.41|46.21|48.41|46.21|46.23|44.03|0
1722004500000|2024-07-26 14:35:00|48.5|46.3|47.65|45.45|48.65|46.45|47.3|45.1|0
1722004800000|2024-07-26 14:40:00|47.68|45.48|47.23|45.03|47.76|45.56|46.45|44.25|0
1722005100000|2024-07-26 14:45:00|47.18|44.98|47.16|44.96|47.5|45.3|46.74|44.54|0
1722005400000|2024-07-26 14:50:00|47.15|44.95|47.09|44.89|47.55|45.35|46.88|44.68|0
1722005700000|2024-07-26 14:55:00|47.14|44.94|46.07|43.87|47.32|45.12|46.05|43.85|0
1722006000000|2024-07-26 15:00:00|46.13|43.93|45.84|43.64|46.25|44.05|45.59|43.39|0
1722006300000|2024-07-26 15:05:00|45.83|43.63|47.05|44.85|47.05|44.85|45.5|43.3|0
1722006600000|2024-07-26 15:10:00|46.93|44.73|45.88|43.68|46.93|44.73|45.57|43.37|0
1722006900000|2024-07-26 15:15:00|45.86|43.66|46.43|44.23|46.63|44.43|45.86|43.66|0
1722007200000|2024-07-26 15:20:00|46.44|44.24|45.91|43.71|46.57|44.37|45.82|43.62|0
1722007500000|2024-07-26 15:25:00|45.88|43.68|45.62|43.42|46.4|44.2|45.45|43.25|0
1722007800000|2024-07-26 15:30:00|45.59|43.39|45.65|43.45|45.65|43.45|45.08|42.88|0
1722008100000|2024-07-26 15:35:00|45.72|43.52|45.02|42.82|45.96|43.76|45|42.8|0
1722008400000|2024-07-26 15:40:00|45.04|42.84|44.71|42.51|45.33|43.13|44.71|42.51|0
1722008700000|2024-07-26 15:45:00|44.74|42.54|43.67|41.47|45.6|43.4|43.67|41.47|0
1722009000000|2024-07-26 15:50:00|43.65|41.45|44.38|42.18|44.5|42.3|43.51|41.31|0
1722009300000|2024-07-26 15:55:00|44.36|42.16|43.87|41.67|44.47|42.27|43.77|41.57|0
1722009600000|2024-07-26 16:00:00|43.81|41.61|43.26|41.06|43.95|41.75|43.24|41.04|0
1722009900000|2024-07-26 16:05:00|43.32|41.12|42.72|40.52|43.37|41.17|42.72|40.52|0
1722010200000|2024-07-26 16:10:00|42.75|40.55|43.45|41.25|43.67|41.47|42.62|40.42|0
1722010500000|2024-07-26 16:15:00|43.4|41.2|43.4|41.2|43.56|41.36|43.18|40.98|0
1722010800000|2024-07-26 16:20:00|43.42|41.22|43.29|41.09|43.59|41.39|43.18|40.98|0
1722011100000|2024-07-26 16:25:00|43.31|41.11|43.04|40.84|43.31|41.11|42.7|40.5|0
1722011400000|2024-07-26 16:30:00|42.93|40.73|42.9|40.7|42.99|40.79|42.58|40.38|0
1722011700000|2024-07-26 16:35:00|42.96|40.76|42.79|40.59|43.31|41.11|42.79|40.59|0
1722012000000|2024-07-26 16:40:00|42.82|40.62|42.75|40.55|43.89|41.69|42.63|40.43|0
1722012300000|2024-07-26 16:45:00|42.72|40.52|42.91|40.71|43.14|40.94|42.51|40.31|0
1722012600000|2024-07-26 16:50:00|42.88|40.68|42.51|40.31|42.98|40.78|42.29|40.09|0
1722012900000|2024-07-26 16:55:00|42.53|40.33|42.29|40.09|42.59|40.39|42.19|39.99|0
1722013200000|2024-07-26 17:00:00|42.27|40.07|42.34|40.14|42.72|40.52|42.16|39.96|0
1722013500000|2024-07-26 17:05:00|42.4|40.2|42.79|40.59|42.82|40.62|42.26|40.06|0
1722013800000|2024-07-26 17:10:00|42.74|40.54|42.63|40.43|42.74|40.54|42.31|40.11|0
1722014100000|2024-07-26 17:15:00|42.61|40.41|42.41|40.21|42.61|40.41|42.26|40.06|0
1722014400000|2024-07-26 17:20:00|42.37|40.17|42.36|40.16|42.55|40.35|42.31|40.11|0
1722014700000|2024-07-26 17:25:00|42.34|40.14|41.94|39.74|42.36|40.16|41.81|39.61|0
1722015000000|2024-07-26 17:30:00|41.97|39.77|43.24|41.04|43.3|41.1|41.89|39.69|0
1722015300000|2024-07-26 17:35:00|43.19|40.99|44.94|42.74|45.17|42.97|43.19|40.99|0
1722015600000|2024-07-26 17:40:00|45.03|42.83|44.71|42.51|45.25|43.05|44.6|42.4|0
1722015900000|2024-07-26 17:45:00|44.69|42.49|44.66|42.46|44.91|42.71|43.81|41.61|0
1722016200000|2024-07-26 17:50:00|44.72|42.52|44.22|42.02|45.08|42.88|44.22|42.02|0
1722016500000|2024-07-26 17:55:00|44.27|42.07|44.24|42.04|44.62|42.42|44.16|41.96|0
1722016800000|2024-07-26 18:00:00|44.27|42.07|44.31|42.11|44.44|42.24|43.87|41.67|0
1722017100000|2024-07-26 18:05:00|44.38|42.18|43.99|41.79|44.54|42.34|43.94|41.74|0
1722017400000|2024-07-26 18:10:00|43.97|41.77|44.16|41.96|44.16|41.96|43.72|41.52|0
1722017700000|2024-07-26 18:15:00|44.07|41.87|44.68|42.48|44.71|42.51|43.83|41.63|0
1722018000000|2024-07-26 18:20:00|44.73|42.53|44.4|42.2|44.87|42.67|44.34|42.14|0
1722018300000|2024-07-26 18:25:00|44.43|42.23|44.79|42.59|44.79|42.59|44.15|41.95|0
1722018600000|2024-07-26 18:30:00|44.76|42.56|44.48|42.28|44.91|42.71|44.48|42.28|0
1722018900000|2024-07-26 18:35:00|44.45|42.25|44.42|42.22|44.73|42.53|44.27|42.07|0
1722019200000|2024-07-26 18:40:00|44.39|42.19|44.84|42.64|45.88|43.68|44.37|42.17|0
1722019500000|2024-07-26 18:45:00|44.92|42.72|45|42.8|45.43|43.23|44.84|42.64|0
1722019800000|2024-07-26 18:50:00|44.93|42.73|45.73|43.53|45.82|43.62|44.92|42.72|0
1722020100000|2024-07-26 18:55:00|45.69|43.49|45.79|43.59|45.87|43.67|45.37|43.17|0
1722020400000|2024-07-26 19:00:00|45.82|43.62|46.04|43.84|46.13|43.93|45.77|43.57|0
1722020700000|2024-07-26 19:05:00|46.09|43.89|45.53|43.33|46.39|44.19|45.5|43.3|0
1722021000000|2024-07-26 19:10:00|45.59|43.39|45.36|43.16|45.79|43.59|44.99|42.79|0
1722021300000|2024-07-26 19:15:00|45.39|43.19|44.69|42.49|45.76|43.56|44.16|41.96|0
1722021600000|2024-07-26 19:20:00|44.75|42.55|43.99|41.79|44.83|42.63|43.99|41.79|0
1722021900000|2024-07-26 19:25:00|43.95|41.75|43.69|41.49|44.1|41.9|43.34|41.14|0
1722022200000|2024-07-26 19:30:00|43.66|41.46|45.45|43.25|45.73|43.53|43.66|41.46|0
1722022500000|2024-07-26 19:35:00|45.56|43.36|45.12|42.92|45.64|43.44|45.05|42.85|0
1722022800000|2024-07-26 19:40:00|45.05|42.85|44.13|41.93|45.16|42.96|44.13|41.93|0
1722023100000|2024-07-26 19:45:00|44.04|41.84|43.38|41.18|44.43|42.23|43.3|41.1|0
1722023400000|2024-07-26 19:50:00|43.21|41.01|44.93|42.73|44.93|42.73|43|40.8|0
1722023700000|2024-07-26 19:55:00|44.88|42.68|43.48|41.28|45.24|43.04|43.27|41.07|0
1722024000000|2024-07-26 20:00:00|43.76|41.56|43.54|41.34|43.79|41.59|43.32|41.12|0
1722024300000|2024-07-26 20:05:00|43.55|41.35|43.29|41.09|43.68|41.48|43.26|41.06|0
1722024600000|2024-07-26 20:10:00|43.28|41.08|43.37|41.17|43.37|41.17|43.1|40.9|0
1722212400000|2024-07-29 00:20:00|41.46|39.26|41.38|39.18|41.48|39.28|41.3|39.1|0
1722212700000|2024-07-29 00:25:00|41.35|39.15|41.17|38.97|41.38|39.18|41.06|38.86|0
1722213000000|2024-07-29 00:30:00|41.19|38.99|41.16|38.96|41.27|39.07|41.16|38.96|0
1722213300000|2024-07-29 00:35:00|41.19|38.99|41.06|38.86|41.22|39.02|41.06|38.86|0
1722213600000|2024-07-29 00:40:00|41.05|38.85|40.93|38.73|41.05|38.85|40.79|38.59|0
1722213900000|2024-07-29 00:45:00|40.9|38.7|40.78|38.58|40.9|38.7|40.69|38.49|0
1722214200000|2024-07-29 00:50:00|40.77|38.57|40.38|38.18|40.77|38.57|40.28|38.08|0
1722214500000|2024-07-29 00:55:00|40.36|38.16|40.82|38.62|40.86|38.66|40.28|38.08|0
1722214800000|2024-07-29 01:00:00|40.79|38.59|40.79|38.59|40.97|38.77|40.76|38.56|0
1722215100000|2024-07-29 01:05:00|40.82|38.62|41.04|38.84|41.05|38.85|40.67|38.47|0
1722215400000|2024-07-29 01:10:00|41.05|38.85|41.05|38.85|41.1|38.9|40.96|38.76|0
1722215700000|2024-07-29 01:15:00|41.02|38.82|40.79|38.59|41.02|38.82|40.67|38.47|0
1722216000000|2024-07-29 01:20:00|40.77|38.57|41.07|38.87|41.12|38.92|40.76|38.56|0
1722216300000|2024-07-29 01:25:00|41.04|38.84|41.02|38.82|41.12|38.92|40.86|38.66|0
1722216600000|2024-07-29 01:30:00|41|38.8|40.59|38.39|41.12|38.92|40.55|38.35|0
1722216900000|2024-07-29 01:35:00|40.6|38.4|40.91|38.71|41.03|38.83|40.57|38.37|0
1722217200000|2024-07-29 01:40:00|40.88|38.68|41.02|38.82|41.12|38.92|40.88|38.68|0
1722217500000|2024-07-29 01:45:00|41.04|38.84|41.07|38.87|41.17|38.97|40.96|38.76|0
1722217800000|2024-07-29 01:50:00|41.06|38.86|41.06|38.86|41.18|38.98|40.96|38.76|0
1722218100000|2024-07-29 01:55:00|41.09|38.89|41.03|38.83|41.16|38.96|40.95|38.75|0
1722218400000|2024-07-29 02:00:00|41.01|38.81|41|38.8|41.02|38.82|40.85|38.65|0
1722218700000|2024-07-29 02:05:00|41.02|38.82|41.03|38.83|41.03|38.83|40.85|38.65|0
1722219000000|2024-07-29 02:10:00|41.02|38.82|40.79|38.59|41.13|38.93|40.69|38.49|0
1722219300000|2024-07-29 02:15:00|40.81|38.61|40.82|38.62|40.95|38.75|40.79|38.59|0
1722219600000|2024-07-29 02:20:00|40.83|38.63|41|38.8|41.05|38.85|40.74|38.54|0
1722219900000|2024-07-29 02:25:00|41.02|38.82|40.87|38.67|41.1|38.9|40.87|38.67|0
1722220200000|2024-07-29 02:30:00|40.89|38.69|40.99|38.79|41.06|38.86|40.89|38.69|0
1722220500000|2024-07-29 02:35:00|40.97|38.77|40.98|38.78|41.05|38.85|40.97|38.77|0
1722220800000|2024-07-29 02:40:00|40.99|38.79|41.04|38.84|41.07|38.87|40.97|38.77|0
1722221100000|2024-07-29 02:45:00|41.02|38.82|41.05|38.85|41.15|38.95|41.02|38.82|0
1722221400000|2024-07-29 02:50:00|41.04|38.84|41.01|38.81|41.12|38.92|40.99|38.79|0
1722221700000|2024-07-29 02:55:00|41|38.8|41.09|38.89|41.12|38.92|40.99|38.79|0
1722222000000|2024-07-29 03:00:00|41.12|38.92|41.09|38.89|41.12|38.92|41.04|38.84|0
1722222300000|2024-07-29 03:05:00|41.06|38.86|41.03|38.83|41.08|38.88|40.98|38.78|0
1722222600000|2024-07-29 03:10:00|41.02|38.82|41.03|38.83|41.06|38.86|40.96|38.76|0
1722222900000|2024-07-29 03:15:00|41.06|38.86|41.03|38.83|41.06|38.86|41.01|38.81|0
1722223200000|2024-07-29 03:20:00|41.01|38.81|41.08|38.88|41.08|38.88|41.01|38.81|0
1722223500000|2024-07-29 03:25:00|41.07|38.87|41.09|38.89|41.11|38.91|41.05|38.85|0
1722223800000|2024-07-29 03:30:00|41.08|38.88|40.87|38.67|41.08|38.88|40.87|38.67|0
1722224100000|2024-07-29 03:35:00|40.84|38.64|40.82|38.62|40.87|38.67|40.78|38.58|0
1722224400000|2024-07-29 03:40:00|40.79|38.59|40.74|38.54|40.84|38.64|40.74|38.54|0
1722224700000|2024-07-29 03:45:00|40.76|38.56|40.81|38.61|40.81|38.61|40.71|38.51|0
1722225000000|2024-07-29 03:50:00|40.8|38.6|40.81|38.61|40.84|38.64|40.79|38.59|0
1722225300000|2024-07-29 03:55:00|40.83|38.63|40.89|38.69|40.93|38.73|40.81|38.61|0
1722225600000|2024-07-29 04:00:00|40.86|38.66|40.83|38.63|40.89|38.69|40.82|38.62|0
1722225900000|2024-07-29 04:05:00|40.81|38.61|40.76|38.56|40.81|38.61|40.73|38.53|0
1722226200000|2024-07-29 04:10:00|40.75|38.55|40.75|38.55|40.78|38.58|40.73|38.53|0
1722226500000|2024-07-29 04:15:00|40.74|38.54|40.75|38.55|40.8|38.6|40.73|38.53|0
1722226800000|2024-07-29 04:20:00|40.74|38.54|40.83|38.63|40.83|38.63|40.73|38.53|0
1722227100000|2024-07-29 04:25:00|40.82|38.62|40.9|38.7|40.9|38.7|40.8|38.6|0
1722227400000|2024-07-29 04:30:00|40.93|38.73|40.93|38.73|41.01|38.81|40.9|38.7|0
1722227700000|2024-07-29 04:35:00|40.95|38.75|40.95|38.75|40.98|38.78|40.93|38.73|0
1722228000000|2024-07-29 04:40:00|40.93|38.73|40.95|38.75|40.98|38.78|40.93|38.73|0
1722228300000|2024-07-29 04:45:00|40.93|38.73|40.95|38.75|40.95|38.75|40.91|38.71|0
1722228600000|2024-07-29 04:50:00|40.98|38.78|41.05|38.85|41.05|38.85|40.95|38.75|0
1722228900000|2024-07-29 04:55:00|41.08|38.88|40.97|38.77|41.1|38.9|40.96|38.76|0
1722229200000|2024-07-29 05:00:00|40.96|38.76|40.98|38.78|41|38.8|40.88|38.68|0
1722229500000|2024-07-29 05:05:00|41|38.8|40.89|38.69|41|38.8|40.89|38.69|0
1722229800000|2024-07-29 05:10:00|40.9|38.7|40.86|38.66|40.99|38.79|40.84|38.64|0
1722230100000|2024-07-29 05:15:00|40.89|38.69|40.89|38.69|40.94|38.74|40.86|38.66|0
1722230400000|2024-07-29 05:20:00|40.9|38.7|40.89|38.69|40.93|38.73|40.84|38.64|0
1722230700000|2024-07-29 05:25:00|40.86|38.66|40.68|38.48|40.86|38.66|40.68|38.48|0
1722231000000|2024-07-29 05:30:00|40.7|38.5|40.55|38.35|40.73|38.53|40.52|38.32|0
1722231300000|2024-07-29 05:35:00|40.53|38.33|40.55|38.35|40.62|38.42|40.49|38.29|0
1722231600000|2024-07-29 05:40:00|40.57|38.37|40.57|38.37|40.75|38.55|40.55|38.35|0
1722231900000|2024-07-29 05:45:00|40.6|38.4|40.85|38.65|40.85|38.65|40.57|38.37|0
1722232200000|2024-07-29 05:50:00|40.87|38.67|40.93|38.73|40.93|38.73|40.81|38.61|0
1722232500000|2024-07-29 05:55:00|40.9|38.7|40.67|38.47|40.93|38.73|40.62|38.42|0
1722232800000|2024-07-29 06:00:00|40.64|38.44|40.82|38.62|40.85|38.65|40.59|38.39|0
1722233100000|2024-07-29 06:05:00|40.85|38.65|40.92|38.72|40.98|38.78|40.83|38.63|0
1722233400000|2024-07-29 06:10:00|40.9|38.7|40.84|38.64|40.92|38.72|40.79|38.59|0
1722233700000|2024-07-29 06:15:00|40.82|38.62|40.69|38.49|40.84|38.64|40.66|38.46|0
1722234000000|2024-07-29 06:20:00|40.66|38.46|40.89|38.69|40.95|38.75|40.66|38.46|0
1722234300000|2024-07-29 06:25:00|40.87|38.67|40.79|38.59|40.89|38.69|40.63|38.43|0
1722234600000|2024-07-29 06:30:00|40.77|38.57|40.89|38.69|40.89|38.69|40.77|38.57|0
1722234900000|2024-07-29 06:35:00|40.86|38.66|40.99|38.79|41.03|38.83|40.84|38.64|0
1722235200000|2024-07-29 06:40:00|40.97|38.77|40.94|38.74|40.99|38.79|40.91|38.71|0
1722235500000|2024-07-29 06:45:00|40.91|38.71|40.94|38.74|41.04|38.84|40.86|38.66|0
1722235800000|2024-07-29 06:50:00|40.92|38.72|40.77|38.57|40.94|38.74|40.68|38.48|0
1722236100000|2024-07-29 06:55:00|40.75|38.55|40.51|38.31|40.8|38.6|40.44|38.24|0
1722236400000|2024-07-29 07:00:00|40.52|38.32|40.8|38.6|40.8|38.6|40.52|38.32|0
1722236700000|2024-07-29 07:05:00|40.82|38.62|41.89|39.69|42.92|40.72|40.82|38.62|0
1722237000000|2024-07-29 07:10:00|41.88|39.68|42.27|40.07|42.27|40.07|41.88|39.68|0
1722237300000|2024-07-29 07:15:00|42.3|40.1|42.68|40.48|42.76|40.56|42.27|40.07|0
1722237600000|2024-07-29 07:20:00|42.7|40.5|42.29|40.09|42.71|40.51|42.29|40.09|0
1722237900000|2024-07-29 07:25:00|42.32|40.12|42.6|40.4|42.6|40.4|42.21|40.01|0
1722238200000|2024-07-29 07:30:00|42.61|40.41|42.61|40.41|42.91|40.71|42.4|40.2|0
1722238500000|2024-07-29 07:35:00|42.6|40.4|43.12|40.92|43.5|41.3|42.6|40.4|0
1722238800000|2024-07-29 07:40:00|43.07|40.87|43.29|41.09|43.47|41.27|42.9|40.7|0
1722239100000|2024-07-29 07:45:00|43.28|41.08|43.14|40.94|43.28|41.08|43.06|40.86|0
1722239400000|2024-07-29 07:50:00|43.13|40.93|43.2|41|43.4|41.2|43.09|40.89|0
1722239700000|2024-07-29 07:55:00|43.21|41.01|43.49|41.29|43.6|41.4|43.2|41|0
1722240000000|2024-07-29 08:00:00|43.52|41.32|43.33|41.13|43.68|41.48|43.22|41.02|0
1722240300000|2024-07-29 08:05:00|43.34|41.14|42.79|40.59|43.41|41.21|42.79|40.59|0
1722240600000|2024-07-29 08:10:00|42.84|40.64|42.66|40.46|42.95|40.75|42.65|40.45|0
1722240900000|2024-07-29 08:15:00|42.68|40.48|42.54|40.34|42.68|40.48|42.49|40.29|0
1722241200000|2024-07-29 08:20:00|42.52|40.32|42.78|40.58|42.84|40.64|42.52|40.32|0
1722241500000|2024-07-29 08:25:00|42.8|40.6|42.81|40.61|42.97|40.77|42.75|40.55|0
1722241800000|2024-07-29 08:30:00|42.82|40.62|42.89|40.69|43.02|40.82|42.8|40.6|0
1722242100000|2024-07-29 08:35:00|42.91|40.71|43.41|41.21|43.42|41.22|42.86|40.66|0
1722242400000|2024-07-29 08:40:00|43.4|41.2|43.29|41.09|43.53|41.33|43.18|40.98|0
1722242700000|2024-07-29 08:45:00|43.26|41.06|43.18|40.98|43.42|41.22|43.12|40.92|0
1722243000000|2024-07-29 08:50:00|43.2|41|43.15|40.95|43.39|41.19|43.04|40.84|0
1722243300000|2024-07-29 08:55:00|43.2|41|43.07|40.87|43.23|41.03|42.93|40.73|0
1722243600000|2024-07-29 09:00:00|43.11|40.91|43.06|40.86|43.28|41.08|43.06|40.86|0
1722243900000|2024-07-29 09:05:00|43.09|40.89|43.22|41.02|43.28|41.08|42.98|40.78|0
1722244200000|2024-07-29 09:10:00|43.25|41.05|43.33|41.13|43.41|41.21|43.2|41|0
1722244500000|2024-07-29 09:15:00|43.36|41.16|43.34|41.14|43.47|41.27|43.25|41.05|0
1722244800000|2024-07-29 09:20:00|43.36|41.16|43.06|40.86|43.38|41.18|43.06|40.86|0
1722245100000|2024-07-29 09:25:00|43.07|40.87|42.92|40.72|43.22|41.02|42.92|40.72|0
1722245400000|2024-07-29 09:30:00|42.93|40.73|42.99|40.79|43.08|40.88|42.88|40.68|0
1722245700000|2024-07-29 09:35:00|43|40.8|42.73|40.53|43|40.8|42.73|40.53|0
1722246000000|2024-07-29 09:40:00|42.76|40.56|42.65|40.45|42.78|40.58|42.62|40.42|0
1722246300000|2024-07-29 09:45:00|42.67|40.47|42.67|40.47|42.73|40.53|42.62|40.42|0
1722246600000|2024-07-29 09:50:00|42.65|40.45|42.43|40.23|42.65|40.45|42.38|40.18|0
1722246900000|2024-07-29 09:55:00|42.4|40.2|42.32|40.12|42.43|40.23|42.32|40.12|0
1722247200000|2024-07-29 10:00:00|42.3|40.1|42.32|40.12|42.48|40.28|42.24|40.04|0
1722247500000|2024-07-29 10:05:00|42.35|40.15|42.21|40.01|42.35|40.15|42.16|39.96|0
1722247800000|2024-07-29 10:10:00|42.19|39.99|42.21|40.01|42.38|40.18|42.19|39.99|0
1722248100000|2024-07-29 10:15:00|42.18|39.98|42.01|39.81|42.29|40.09|42.01|39.81|0
1722248400000|2024-07-29 10:20:00|42.05|39.85|42.02|39.82|42.1|39.9|41.97|39.77|0
1722248700000|2024-07-29 10:25:00|42|39.8|41.93|39.73|42.02|39.82|41.92|39.72|0
1722249000000|2024-07-29 10:30:00|41.92|39.72|41.86|39.66|41.94|39.74|41.83|39.63|0
1722249300000|2024-07-29 10:35:00|41.87|39.67|41.99|39.79|42.04|39.84|41.86|39.66|0
1722249600000|2024-07-29 10:40:00|42.02|39.82|41.96|39.76|42.02|39.82|41.88|39.68|0
1722249900000|2024-07-29 10:45:00|41.98|39.78|42.01|39.81|42.01|39.81|41.94|39.74|0
1722250200000|2024-07-29 10:50:00|42.07|39.87|42.04|39.84|42.17|39.97|42.01|39.81|0
1722250500000|2024-07-29 10:55:00|42.06|39.86|42.14|39.94|42.17|39.97|41.91|39.71|0
1722250800000|2024-07-29 11:00:00|42.17|39.97|42.21|40.01|42.35|40.15|42.04|39.84|0
1722251100000|2024-07-29 11:05:00|42.22|40.02|42.13|39.93|42.25|40.05|42.03|39.83|0
1722251400000|2024-07-29 11:10:00|42.14|39.94|42.19|39.99|42.19|39.99|41.98|39.78|0
1722251700000|2024-07-29 11:15:00|42.18|39.98|42|39.8|42.32|40.12|42|39.8|0
1722252000000|2024-07-29 11:20:00|42.03|39.83|41.95|39.75|42.14|39.94|41.87|39.67|0
1722252300000|2024-07-29 11:25:00|41.98|39.78|41.76|39.56|42|39.8|41.74|39.54|0
1722252600000|2024-07-29 11:30:00|41.74|39.54|41.71|39.51|41.79|39.59|41.59|39.39|0
1722252900000|2024-07-29 11:35:00|41.68|39.48|41.52|39.32|41.68|39.48|41.42|39.22|0
1722253200000|2024-07-29 11:40:00|41.55|39.35|41.84|39.64|41.92|39.72|41.55|39.35|0
1722253500000|2024-07-29 11:45:00|41.86|39.66|41.78|39.58|41.92|39.72|41.74|39.54|0
1722253800000|2024-07-29 11:50:00|41.81|39.61|41.73|39.53|41.9|39.7|41.64|39.44|0
1722254100000|2024-07-29 11:55:00|41.74|39.54|41.75|39.55|41.81|39.61|41.65|39.45|0
1722254400000|2024-07-29 12:00:00|41.77|39.57|42.02|39.82|42.09|39.89|41.62|39.42|0
1722254700000|2024-07-29 12:05:00|41.96|39.76|41.91|39.71|42.09|39.89|41.8|39.6|0
1722255000000|2024-07-29 12:10:00|41.93|39.73|41.99|39.79|42.07|39.87|41.83|39.63|0
1722255300000|2024-07-29 12:15:00|41.96|39.76|41.72|39.52|42.04|39.84|41.67|39.47|0
1722255600000|2024-07-29 12:20:00|41.75|39.55|41.61|39.41|41.83|39.63|41.61|39.41|0
1722255900000|2024-07-29 12:25:00|41.59|39.39|41.48|39.28|41.61|39.41|41.43|39.23|0
1722256200000|2024-07-29 12:30:00|41.47|39.27|40.96|38.76|41.47|39.27|40.81|38.61|0
1722256500000|2024-07-29 12:35:00|40.93|38.73|40.83|38.63|40.99|38.79|40.6|38.4|0
1722256800000|2024-07-29 12:40:00|40.86|38.66|40.98|38.78|41.07|38.87|40.8|38.6|0
1722257100000|2024-07-29 12:45:00|40.91|38.71|41.19|38.99|41.19|38.99|40.91|38.71|0
1722257400000|2024-07-29 12:50:00|41.2|39|41.45|39.25|41.58|39.38|41.2|39|0
1722257700000|2024-07-29 12:55:00|41.47|39.27|41.79|39.59|41.79|39.59|41.37|39.17|0
1722258000000|2024-07-29 13:00:00|41.81|39.61|42.18|39.98|42.23|40.03|41.81|39.61|0
1722258300000|2024-07-29 13:05:00|42.21|40.01|42.42|40.22|42.42|40.22|42.15|39.95|0
1722258600000|2024-07-29 13:10:00|42.44|40.24|42.5|40.3|42.66|40.46|42.31|40.11|0
1722258900000|2024-07-29 13:15:00|42.52|40.32|42.79|40.59|42.82|40.62|42.39|40.19|0
1722259200000|2024-07-29 13:20:00|42.82|40.62|42.79|40.59|42.84|40.64|42.63|40.43|0
1722259500000|2024-07-29 13:25:00|42.76|40.56|42.65|40.45|42.92|40.72|42.6|40.4|0
1722259800000|2024-07-29 13:30:00|42.46|40.26|43.46|41.26|43.93|41.73|42.41|40.21|0
1722260100000|2024-07-29 13:35:00|43.4|41.2|42.64|40.44|43.62|41.42|42.43|40.23|0
1722260400000|2024-07-29 13:40:00|42.67|40.47|42.35|40.15|42.94|40.74|42.27|40.07|0
1722260700000|2024-07-29 13:45:00|42.24|40.04|42.4|40.2|42.61|40.41|41.76|39.56|0
1722261000000|2024-07-29 13:50:00|42.37|40.17|42.56|40.36|43.12|40.92|42.32|40.12|0
1722261300000|2024-07-29 13:55:00|42.57|40.37|41.68|39.48|42.66|40.46|41.68|39.48|0
1722261600000|2024-07-29 14:00:00|41.6|39.4|41.01|38.81|41.73|39.53|40.89|38.69|0
1722261900000|2024-07-29 14:05:00|41.02|38.82|41.83|39.63|41.88|39.68|40.86|38.66|0
1722262200000|2024-07-29 14:10:00|41.78|39.58|42.71|40.51|42.95|40.75|41.75|39.55|0
1722262500000|2024-07-29 14:15:00|42.82|40.62|42.52|40.32|43.09|40.89|42.2|40|0
1722262800000|2024-07-29 14:20:00|42.49|40.29|41.96|39.76|42.55|40.35|41.69|39.49|0
1722263100000|2024-07-29 14:25:00|42.01|39.81|42.58|40.38|42.79|40.59|42.01|39.81|0
1722263400000|2024-07-29 14:30:00|42.62|40.42|43.46|41.26|43.6|41.4|42.52|40.32|0
1722263700000|2024-07-29 14:35:00|43.49|41.29|42.92|40.72|43.55|41.35|42.78|40.58|0
1722264000000|2024-07-29 14:40:00|42.86|40.66|42.62|40.42|42.89|40.69|42.46|40.26|0
1722264300000|2024-07-29 14:45:00|42.59|40.39|43.51|41.31|43.51|41.31|42.3|40.1|0
1722264600000|2024-07-29 14:50:00|43.46|41.26|43.62|41.42|43.7|41.5|43.24|41.04|0
1722264900000|2024-07-29 14:55:00|43.57|41.37|43.73|41.53|43.76|41.56|43.21|41.01|0
1722265200000|2024-07-29 15:00:00|43.76|41.56|44.03|41.83|44.2|42|43.67|41.47|0
1722265500000|2024-07-29 15:05:00|44.06|41.86|44.28|42.08|44.39|42.19|43.86|41.66|0
1722265800000|2024-07-29 15:10:00|44.2|42|44.47|42.27|44.78|42.58|44.11|41.91|0
1722266100000|2024-07-29 15:15:00|44.42|42.22|44.67|42.47|44.81|42.61|44.36|42.16|0
1722266400000|2024-07-29 15:20:00|44.58|42.38|44.39|42.19|44.69|42.49|44.19|41.99|0
1722266700000|2024-07-29 15:25:00|44.36|42.16|43.99|41.79|44.41|42.21|43.83|41.63|0
1722267000000|2024-07-29 15:30:00|43.94|41.74|45.15|42.95|45.46|43.26|43.65|41.45|0
1722267300000|2024-07-29 15:35:00|45.17|42.97|44.69|42.49|45.29|43.09|44.53|42.33|0
1722267600000|2024-07-29 15:40:00|44.72|42.52|44.3|42.1|44.83|42.63|44.24|42.04|0
1722267900000|2024-07-29 15:45:00|44.36|42.16|43.03|40.83|44.36|42.16|42.95|40.75|0
1722268200000|2024-07-29 15:50:00|42.98|40.78|43.32|41.12|43.82|41.62|42.55|40.35|0
1722268500000|2024-07-29 15:55:00|43.28|41.08|42.74|40.54|43.28|41.08|42.52|40.32|0
1722268800000|2024-07-29 16:00:00|42.71|40.51|42.41|40.21|42.71|40.51|42.28|40.08|0
1722269100000|2024-07-29 16:05:00|42.39|40.19|42.09|39.89|42.39|40.19|41.91|39.71|0
1722269400000|2024-07-29 16:10:00|42.12|39.92|41.67|39.47|42.22|40.02|41.64|39.44|0
1722269700000|2024-07-29 16:15:00|41.69|39.49|41.59|39.39|41.88|39.68|41.48|39.28|0
1722270000000|2024-07-29 16:20:00|41.64|39.44|41.77|39.57|41.8|39.6|41.48|39.28|0
1722270300000|2024-07-29 16:25:00|41.85|39.65|42.31|40.11|42.93|40.73|41.82|39.62|0
1722270600000|2024-07-29 16:30:00|42.28|40.08|42.2|40|42.36|40.16|41.78|39.58|0
1722270900000|2024-07-29 16:35:00|42.23|40.03|41.93|39.73|42.23|40.03|41.8|39.6|0
1722271200000|2024-07-29 16:40:00|41.99|39.79|41.99|39.79|42.14|39.94|41.62|39.42|0
1722271500000|2024-07-29 16:45:00|41.96|39.76|41.8|39.6|42.04|39.84|41.67|39.47|0
1722271800000|2024-07-29 16:50:00|41.77|39.57|41.69|39.49|42.41|40.21|41.69|39.49|0
1722272100000|2024-07-29 16:55:00|41.71|39.51|42.06|39.86|42.14|39.94|41.61|39.41|0
1722272400000|2024-07-29 17:00:00|42.03|39.83|41.93|39.73|42.22|40.02|41.79|39.59|0
1722272700000|2024-07-29 17:05:00|41.91|39.71|41.9|39.7|42.14|39.94|41.79|39.59|0
1722273000000|2024-07-29 17:10:00|41.92|39.72|41.29|39.09|41.95|39.75|40.87|38.67|0
1722273300000|2024-07-29 17:15:00|41.24|39.04|41.39|39.19|41.87|39.67|41.08|38.88|0
1722273600000|2024-07-29 17:20:00|41.42|39.22|41.78|39.58|41.89|39.69|41.42|39.22|0
1722273900000|2024-07-29 17:25:00|41.76|39.56|42.5|40.3|42.5|40.3|41.76|39.56|0
1722274200000|2024-07-29 17:30:00|42.69|40.49|42.69|40.49|43.04|40.84|42.5|40.3|0
1722274500000|2024-07-29 17:35:00|42.63|40.43|42.22|40.02|42.69|40.49|42.18|39.98|0
1722274800000|2024-07-29 17:40:00|42.18|39.98|42.42|40.22|42.5|40.3|41.98|39.78|0
1722275100000|2024-07-29 17:45:00|42.44|40.24|42.44|40.24|42.5|40.3|42.15|39.95|0
1722275400000|2024-07-29 17:50:00|42.43|40.23|42.52|40.32|42.63|40.43|42.2|40|0
1722275700000|2024-07-29 17:55:00|42.44|40.24|42.51|40.31|42.65|40.45|42.25|40.05|0
1722276000000|2024-07-29 18:00:00|42.49|40.29|42.84|40.64|43.06|40.86|42.49|40.29|0
1722276300000|2024-07-29 18:05:00|42.79|40.59|42.97|40.77|43.16|40.96|42.49|40.29|0
1722276600000|2024-07-29 18:10:00|42.95|40.75|42.15|39.95|43.14|40.94|41.98|39.78|0
1722276900000|2024-07-29 18:15:00|42.2|40|42.2|40|42.72|40.52|42.15|39.95|0
1722277200000|2024-07-29 18:20:00|42.26|40.06|42.36|40.16|42.47|40.27|41.96|39.76|0
1722277500000|2024-07-29 18:25:00|42.34|40.14|42.33|40.13|42.39|40.19|42.17|39.97|0
1722277800000|2024-07-29 18:30:00|42.39|40.19|42.47|40.27|42.85|40.65|42.31|40.11|0
1722278100000|2024-07-29 18:35:00|42.41|40.21|42.84|40.64|42.87|40.67|42.41|40.21|0
1722278400000|2024-07-29 18:40:00|42.82|40.62|42.46|40.26|42.82|40.62|42.11|39.91|0
1722278700000|2024-07-29 18:45:00|42.44|40.24|42.62|40.42|42.84|40.64|42.27|40.07|0
1722279000000|2024-07-29 18:50:00|42.57|40.37|42.68|40.48|42.87|40.67|42.54|40.34|0
1722279300000|2024-07-29 18:55:00|42.7|40.5|42.12|39.92|42.7|40.5|42.03|39.83|0
1722279600000|2024-07-29 19:00:00|42.19|39.99|41.87|39.67|42.46|40.26|41.73|39.53|0
1722279900000|2024-07-29 19:05:00|41.84|39.64|42.16|39.96|42.21|40.01|41.63|39.43|0
1722280200000|2024-07-29 19:10:00|42.13|39.93|41.86|39.66|42.13|39.93|41.76|39.56|0
1722280500000|2024-07-29 19:15:00|41.88|39.68|41.97|39.77|42.26|40.06|41.88|39.68|0
1722280800000|2024-07-29 19:20:00|42.02|39.82|41.73|39.53|42.18|39.98|41.64|39.44|0
1722281100000|2024-07-29 19:25:00|41.75|39.55|41.86|39.66|42.05|39.85|41.7|39.5|0
1722281400000|2024-07-29 19:30:00|41.83|39.63|41.67|39.47|41.95|39.75|41.64|39.44|0
1722281700000|2024-07-29 19:35:00|41.7|39.5|41.34|39.14|41.75|39.55|41.3|39.1|0
1722282000000|2024-07-29 19:40:00|41.33|39.13|41.3|39.1|41.47|39.27|41.17|38.97|0
1722282300000|2024-07-29 19:45:00|41.27|39.07|41.39|39.19|41.56|39.36|41.14|38.94|0
1722282600000|2024-07-29 19:50:00|41.51|39.31|42.06|39.86|42.12|39.92|41.22|39.02|0
1722282900000|2024-07-29 19:55:00|41.9|39.7|42.49|40.29|42.71|40.51|41.9|39.7|0
1722283200000|2024-07-29 20:00:00|42.46|40.26|42.73|40.53|42.76|40.56|42.25|40.05|0
1722283500000|2024-07-29 20:05:00|42.71|40.51|42.92|40.72|42.98|40.78|42.54|40.34|0
1722283800000|2024-07-29 20:10:00|42.91|40.71|42.97|40.77|43.08|40.88|42.89|40.69|0
1722284100000|2024-07-29 20:15:00|43.1|40.7|42.94|40.54|43.1|40.7|42.88|40.48|0
1722284400000|2024-07-29 20:20:00|42.91|40.51|42.91|40.51|42.99|40.59|42.88|40.48|0
1722284700000|2024-07-29 20:25:00|42.88|40.48|42.69|40.29|42.88|40.48|42.66|40.26|0
1722285000000|2024-07-29 20:30:00|42.66|40.26|42.77|40.37|42.77|40.37|42.58|40.18|0
1722285300000|2024-07-29 20:35:00|42.74|40.34|42.69|40.29|42.8|40.4|42.66|40.26|0
1722285600000|2024-07-29 20:40:00|42.71|40.31|42.66|40.26|42.71|40.31|42.65|40.25|0
1722285900000|2024-07-29 20:45:00|42.63|40.23|42.76|40.36|42.76|40.36|42.63|40.23|0
1722286200000|2024-07-29 20:50:00|42.79|40.39|42.92|40.52|42.92|40.52|42.79|40.39|0
1722286500000|2024-07-29 20:55:00|42.91|40.51|42.72|40.32|42.92|40.52|42.69|40.29|0
1722286800000|2024-07-29 21:00:00|42.76|40.36|42.73|40.33|42.76|40.36|42.64|40.24|0
1722287100000|2024-07-29 21:05:00|42.74|40.34|42.78|40.38|42.8|40.4|42.74|40.34|0
1722287400000|2024-07-29 21:10:00|42.76|40.36|42.72|40.32|42.77|40.37|42.72|40.32|0
1722287700000|2024-07-29 21:15:00|42.74|40.34|42.77|40.37|42.8|40.4|42.74|40.34|0
1722288000000|2024-07-29 21:20:00|42.8|40.4|42.8|40.4|42.8|40.4|42.76|40.36|0
1722288300000|2024-07-29 21:25:00|42.75|40.35|42.76|40.36|42.76|40.36|42.72|40.32|0
1722288600000|2024-07-29 21:30:00|42.78|40.38|42.79|40.39|42.79|40.39|42.78|40.38|0
1722288900000|2024-07-29 21:35:00|42.76|40.36|42.75|40.35|42.78|40.38|42.75|40.35|0
1722289200000|2024-07-29 21:40:00|42.74|40.34|42.75|40.35|42.75|40.35|42.74|40.34|0
1722289800000|2024-07-29 21:50:00|42.77|40.37|42.75|40.35|42.78|40.38|42.75|40.35|0
1722290100000|2024-07-29 21:55:00|42.74|40.34|42.76|40.36|42.77|40.37|42.73|40.33|0
1722290400000|2024-07-29 22:00:00|42.65|40.25|42.34|39.94|42.67|40.27|42.3|39.9|0
1722290700000|2024-07-29 22:05:00|42.36|39.96|42.36|39.96|42.46|40.06|42.33|39.93|0
1722291000000|2024-07-29 22:10:00|42.39|39.99|42.49|40.09|42.55|40.15|42.36|39.96|0
1722291300000|2024-07-29 22:15:00|42.48|40.08|42.49|40.09|42.54|40.14|42.38|39.98|0
1722291600000|2024-07-29 22:20:00|42.48|40.08|42.52|40.12|42.54|40.14|42.44|40.04|0
1722291900000|2024-07-29 22:25:00|42.49|40.09|42.43|40.03|42.52|40.12|42.43|40.03|0
1722292200000|2024-07-29 22:30:00|42.45|40.05|42.72|40.32|42.76|40.36|42.45|40.05|0
1722292500000|2024-07-29 22:35:00|42.73|40.33|42.73|40.33|42.81|40.41|42.67|40.27|0
1722292800000|2024-07-29 22:40:00|42.71|40.31|42.91|40.51|42.94|40.54|42.69|40.29|0
1722293100000|2024-07-29 22:45:00|42.89|40.49|42.75|40.35|42.89|40.49|42.7|40.3|0
1722293400000|2024-07-29 22:50:00|42.78|40.38|42.75|40.35|42.8|40.4|42.75|40.35|0
1722293700000|2024-07-29 22:55:00|42.78|40.38|42.69|40.29|42.8|40.4|42.69|40.29|0
1722294000000|2024-07-29 23:00:00|42.68|40.28|42.8|40.4|42.85|40.45|42.67|40.27|0
1722294300000|2024-07-29 23:05:00|42.81|40.41|43.75|41.35|43.78|41.38|42.81|40.41|0
1722294600000|2024-07-29 23:10:00|43.74|41.34|43.72|41.32|43.95|41.55|43.64|41.24|0
1722294900000|2024-07-29 23:15:00|43.7|41.3|43.81|41.41|43.89|41.49|43.7|41.3|0
1722295200000|2024-07-29 23:20:00|43.79|41.39|43.78|41.38|43.81|41.41|43.72|41.32|0
1722295500000|2024-07-29 23:25:00|43.8|41.4|43.86|41.46|43.91|41.51|43.78|41.38|0
1722295800000|2024-07-29 23:30:00|43.84|41.44|43.69|41.29|43.9|41.5|43.66|41.26|0
1722296100000|2024-07-29 23:35:00|43.68|41.28|43.8|41.4|43.8|41.4|43.66|41.26|0
1722296400000|2024-07-29 23:40:00|43.83|41.43|44.38|41.98|44.38|41.98|43.77|41.37|0
1722296700000|2024-07-29 23:45:00|44.37|41.97|44.3|41.9|44.38|41.98|44.1|41.7|0
1722297000000|2024-07-29 23:50:00|44.28|41.88|44.66|42.26|44.71|42.31|44.28|41.88|0
1722297300000|2024-07-29 23:55:00|44.63|42.23|44.4|42|44.63|42.23|44.35|41.95|0
1722297600000|2024-07-30 00:00:00|44.42|42.02|44.28|41.88|44.53|42.13|44.26|41.86|0
1722297900000|2024-07-30 00:05:00|44.35|41.95|44.34|41.94|44.4|42|44.07|41.67|0
1722298200000|2024-07-30 00:10:00|44.32|41.92|44.36|41.96|44.4|42|44.26|41.86|0
1722298500000|2024-07-30 00:15:00|44.24|42.04|44.27|42.07|44.33|42.13|44.16|41.96|0
1722298800000|2024-07-30 00:20:00|44.24|42.04|44.9|42.7|44.93|42.73|44.16|41.96|0
1722299100000|2024-07-30 00:25:00|44.93|42.73|44.7|42.5|44.99|42.79|44.7|42.5|0
1722299400000|2024-07-30 00:30:00|44.68|42.48|44.67|42.47|44.73|42.53|44.51|42.31|0
1722299700000|2024-07-30 00:35:00|44.7|42.5|44.84|42.64|44.9|42.7|44.59|42.39|0
1722300000000|2024-07-30 00:40:00|44.79|42.59|44.61|42.41|44.84|42.64|44.52|42.32|0
1722300300000|2024-07-30 00:45:00|44.6|42.4|44.56|42.36|44.64|42.44|44.47|42.27|0
1722300600000|2024-07-30 00:50:00|44.59|42.39|44.47|42.27|44.6|42.4|44.47|42.27|0
1722300900000|2024-07-30 00:55:00|44.5|42.3|44.47|42.27|44.5|42.3|44.36|42.16|0
1722301200000|2024-07-30 01:00:00|44.43|42.23|44.61|42.41|44.64|42.44|44.43|42.23|0
1722301500000|2024-07-30 01:05:00|44.58|42.38|44.77|42.57|44.83|42.63|44.58|42.38|0
1722301800000|2024-07-30 01:10:00|44.72|42.52|44.49|42.29|44.72|42.52|44.33|42.13|0
1722302100000|2024-07-30 01:15:00|44.52|42.32|44.69|42.49|44.8|42.6|44.51|42.31|0
1722302400000|2024-07-30 01:20:00|44.66|42.46|44.71|42.51|44.71|42.51|44.55|42.35|0
1722302700000|2024-07-30 01:25:00|44.74|42.54|44.99|42.79|45.06|42.86|44.68|42.48|0
1722303000000|2024-07-30 01:30:00|45.02|42.82|44.96|42.76|45.11|42.91|44.93|42.73|0
1722303300000|2024-07-30 01:35:00|44.93|42.73|45.33|43.13|45.73|43.53|44.93|42.73|0
1722303600000|2024-07-30 01:40:00|45.3|43.1|45.41|43.21|45.53|43.33|45.3|43.1|0
1722303900000|2024-07-30 01:45:00|45.43|43.23|45.5|43.3|45.58|43.38|45.38|43.18|0
1722304200000|2024-07-30 01:50:00|45.48|43.28|45.52|43.32|45.7|43.5|45.45|43.25|0
1722304500000|2024-07-30 01:55:00|45.55|43.35|45.46|43.26|45.58|43.38|45.41|43.21|0
1722304800000|2024-07-30 02:00:00|45.44|43.24|45.61|43.41|45.68|43.48|45.41|43.21|0
1722305100000|2024-07-30 02:05:00|45.59|43.39|45.4|43.2|45.63|43.43|45.4|43.2|0
1722305400000|2024-07-30 02:10:00|45.43|43.23|45.2|43|45.43|43.23|45.2|43|0
1722305700000|2024-07-30 02:15:00|45.17|42.97|45.23|43.03|45.23|43.03|45.03|42.83|0
1722306000000|2024-07-30 02:20:00|45.2|43|45.21|43.01|45.26|43.06|45.13|42.93|0
1722306300000|2024-07-30 02:25:00|45.23|43.03|45.51|43.31|45.54|43.34|45.2|43|0
1722306600000|2024-07-30 02:30:00|45.48|43.28|45.5|43.3|45.54|43.34|45.4|43.2|0
1722306900000|2024-07-30 02:35:00|45.51|43.31|45.62|43.42|45.88|43.68|45.51|43.31|0
1722307200000|2024-07-30 02:40:00|45.59|43.39|45.53|43.33|45.62|43.42|45.39|43.19|0
1722307500000|2024-07-30 02:45:00|45.51|43.31|45.36|43.16|45.53|43.33|45.33|43.13|0
1722307800000|2024-07-30 02:50:00|45.33|43.13|45.27|43.07|45.33|43.13|45.22|43.02|0
1722308100000|2024-07-30 02:55:00|45.29|43.09|45.26|43.06|45.39|43.19|45.24|43.04|0
1722308400000|2024-07-30 03:00:00|45.24|43.04|45.19|42.99|45.33|43.13|45.16|42.96|0
1722308700000|2024-07-30 03:05:00|45.16|42.96|45.13|42.93|45.19|42.99|45.1|42.9|0
1722309000000|2024-07-30 03:10:00|45.11|42.91|44.9|42.7|45.16|42.96|44.9|42.7|0
1722309300000|2024-07-30 03:15:00|44.84|42.64|45.04|42.84|45.12|42.92|44.7|42.5|0
1722309600000|2024-07-30 03:20:00|45.03|42.83|45.12|42.92|45.15|42.95|44.95|42.75|0
1722309900000|2024-07-30 03:25:00|45.14|42.94|45.12|42.92|45.17|42.97|45.01|42.81|0
1722310200000|2024-07-30 03:30:00|45.09|42.89|45.12|42.92|45.18|42.98|45.03|42.83|0
1722310500000|2024-07-30 03:35:00|45.11|42.91|45|42.8|45.15|42.95|44.98|42.78|0
1722310800000|2024-07-30 03:40:00|44.98|42.78|44.86|42.66|45.06|42.86|44.81|42.61|0
1722311100000|2024-07-30 03:45:00|44.89|42.69|44.75|42.55|44.89|42.69|44.71|42.51|0
1722311400000|2024-07-30 03:50:00|44.73|42.53|44.72|42.52|44.83|42.63|44.7|42.5|0
1722311700000|2024-07-30 03:55:00|44.7|42.5|44.77|42.57|44.8|42.6|44.7|42.5|0
1722312000000|2024-07-30 04:00:00|44.74|42.54|44.49|42.29|44.74|42.54|44.43|42.23|0
1722312300000|2024-07-30 04:05:00|44.46|42.26|44.43|42.23|44.48|42.28|44.35|42.15|0
1722312600000|2024-07-30 04:10:00|44.4|42.2|44.29|42.09|44.43|42.23|44.25|42.05|0
1722312900000|2024-07-30 04:15:00|44.32|42.12|44.34|42.14|44.37|42.17|44.28|42.08|0
1722313200000|2024-07-30 04:20:00|44.33|42.13|44.06|41.86|44.34|42.14|44.04|41.84|0
1722313500000|2024-07-30 04:25:00|44.05|41.85|44.01|41.81|44.12|41.92|44.01|41.81|0
1722313800000|2024-07-30 04:30:00|44.02|41.82|43.9|41.7|44.04|41.84|43.84|41.64|0
1722314100000|2024-07-30 04:35:00|43.92|41.72|43.96|41.76|44.03|41.83|43.9|41.7|0
1722314400000|2024-07-30 04:40:00|43.95|41.75|43.89|41.69|44|41.8|43.88|41.68|0
1722314700000|2024-07-30 04:45:00|43.91|41.71|43.92|41.72|43.95|41.75|43.84|41.64|0
1722315000000|2024-07-30 04:50:00|43.89|41.69|43.72|41.52|43.97|41.77|43.7|41.5|0
1722315300000|2024-07-30 04:55:00|43.75|41.55|43.69|41.49|43.81|41.61|43.69|41.49|0
1722315600000|2024-07-30 05:00:00|43.67|41.47|43.62|41.42|43.78|41.58|43.61|41.41|0
1722315900000|2024-07-30 05:05:00|43.61|41.41|43.53|41.33|43.64|41.44|43.5|41.3|0
1722316200000|2024-07-30 05:10:00|43.54|41.34|43.63|41.43|43.77|41.57|43.54|41.34|0
1722316500000|2024-07-30 05:15:00|43.61|41.41|43.54|41.34|43.63|41.43|43.5|41.3|0
1722316800000|2024-07-30 05:20:00|43.55|41.35|43.55|41.35|43.58|41.38|43.52|41.32|0
1722317100000|2024-07-30 05:25:00|43.52|41.32|43.57|41.37|43.6|41.4|43.52|41.32|0
1722317400000|2024-07-30 05:30:00|43.6|41.4|43.74|41.54|43.88|41.68|43.55|41.35|0
1722317700000|2024-07-30 05:35:00|43.76|41.56|43.65|41.45|43.79|41.59|43.63|41.43|0
1722318000000|2024-07-30 05:40:00|43.67|41.47|43.51|41.31|43.67|41.47|43.41|41.21|0
1722318300000|2024-07-30 05:45:00|43.54|41.34|43.48|41.28|43.57|41.37|43.32|41.12|0
1722318600000|2024-07-30 05:50:00|43.46|41.26|43.43|41.23|43.57|41.37|43.37|41.17|0
1722318900000|2024-07-30 05:55:00|43.4|41.2|43.21|41.01|43.43|41.23|43.13|40.93|0
1722319200000|2024-07-30 06:00:00|43.24|41.04|43.4|41.2|43.48|41.28|43.24|41.04|0
1722319500000|2024-07-30 06:05:00|43.42|41.22|43.38|41.18|43.45|41.25|43.33|41.13|0
1722319800000|2024-07-30 06:10:00|43.37|41.17|43.34|41.14|43.42|41.22|43.26|41.06|0
1722320100000|2024-07-30 06:15:00|43.33|41.13|43.28|41.08|43.46|41.26|43.23|41.03|0
1722320400000|2024-07-30 06:20:00|43.3|41.1|43.61|41.41|43.72|41.52|43.3|41.1|0
1722320700000|2024-07-30 06:25:00|43.58|41.38|43.14|40.94|43.66|41.46|43.1|40.9|0
1722321000000|2024-07-30 06:30:00|43.12|40.92|43.33|41.13|43.42|41.22|43.12|40.92|0
1722321300000|2024-07-30 06:35:00|43.32|41.12|43.69|41.49|43.74|41.54|43.25|41.05|0
1722321600000|2024-07-30 06:40:00|43.67|41.47|43.52|41.32|43.71|41.51|43.49|41.29|0
1722321900000|2024-07-30 06:45:00|43.49|41.29|43.22|41.02|43.6|41.4|43.14|40.94|0
1722322200000|2024-07-30 06:50:00|43.19|40.99|43.31|41.11|43.41|41.21|43.16|40.96|0
1722322500000|2024-07-30 06:55:00|43.3|41.1|43.13|40.93|43.37|41.17|43.09|40.89|0
1722322800000|2024-07-30 07:00:00|43.08|40.88|42.73|40.53|43.08|40.88|42.71|40.51|0
1722323100000|2024-07-30 07:05:00|42.75|40.55|42.62|40.42|42.83|40.63|42.51|40.31|0
1722323400000|2024-07-30 07:10:00|42.59|40.39|42.88|40.68|42.97|40.77|42.56|40.36|0
1722323700000|2024-07-30 07:15:00|42.91|40.71|42.63|40.43|42.91|40.71|42.6|40.4|0
1722324000000|2024-07-30 07:20:00|42.61|40.41|42.58|40.38|42.75|40.55|42.53|40.33|0
1722324300000|2024-07-30 07:25:00|42.6|40.4|42.58|40.38|42.83|40.63|42.58|40.38|0
1722324600000|2024-07-30 07:30:00|42.64|40.44|42.23|40.03|42.66|40.46|42.18|39.98|0
1722324900000|2024-07-30 07:35:00|42.22|40.02|41.94|39.74|42.29|40.09|41.94|39.74|0
1722325200000|2024-07-30 07:40:00|41.96|39.76|42.07|39.87|42.12|39.92|41.86|39.66|0
1722325500000|2024-07-30 07:45:00|42.06|39.86|42.04|39.84|42.2|40|41.98|39.78|0
1722325800000|2024-07-30 07:50:00|42.05|39.85|42.23|40.03|42.28|40.08|42.01|39.81|0
1722326100000|2024-07-30 07:55:00|42.25|40.05|42.26|40.06|42.37|40.17|42.14|39.94|0
1722326400000|2024-07-30 08:00:00|42.22|40.02|41.98|39.78|42.41|40.21|41.98|39.78|0
1722326700000|2024-07-30 08:05:00|42.01|39.81|42.51|40.31|42.51|40.31|41.97|39.77|0
1722327000000|2024-07-30 08:10:00|42.46|40.26|42.8|40.6|42.91|40.71|42.41|40.21|0
1722327300000|2024-07-30 08:15:00|42.78|40.58|42.81|40.61|43.02|40.82|42.73|40.53|0
1722327600000|2024-07-30 08:20:00|42.83|40.63|42.94|40.74|43.02|40.82|42.78|40.58|0
1722327900000|2024-07-30 08:25:00|42.97|40.77|42.89|40.69|43.01|40.81|42.83|40.63|0
1722328200000|2024-07-30 08:30:00|42.85|40.65|42.43|40.23|42.89|40.69|42.43|40.23|0
1722328500000|2024-07-30 08:35:00|42.4|40.2|42.21|40.01|42.4|40.2|42.14|39.94|0
1722328800000|2024-07-30 08:40:00|42.18|39.98|42.24|40.04|42.3|40.1|42.08|39.88|0
1722329100000|2024-07-30 08:45:00|42.22|40.02|42.34|40.14|42.42|40.22|42.18|39.98|0
1722329400000|2024-07-30 08:50:00|42.35|40.15|42.47|40.27|42.47|40.27|42.21|40.01|0
1722329700000|2024-07-30 08:55:00|42.45|40.25|42.31|40.11|42.45|40.25|42.26|40.06|0
1722330000000|2024-07-30 09:00:00|42.3|40.1|42.1|39.9|42.39|40.19|42.07|39.87|0
1722330300000|2024-07-30 09:05:00|42.11|39.91|42.07|39.87|42.15|39.95|42.02|39.82|0
1722330600000|2024-07-30 09:10:00|42.05|39.85|42.12|39.92|42.16|39.96|42.04|39.84|0
1722330900000|2024-07-30 09:15:00|42.14|39.94|42.04|39.84|42.17|39.97|41.98|39.78|0
1722331200000|2024-07-30 09:20:00|42.06|39.86|42.38|40.18|42.38|40.18|42.04|39.84|0
1722331500000|2024-07-30 09:25:00|42.36|40.16|42.46|40.26|42.46|40.26|42.27|40.07|0
1722331800000|2024-07-30 09:30:00|42.45|40.25|42.35|40.15|42.7|40.5|42.31|40.11|0
1722332100000|2024-07-30 09:35:00|42.41|40.21|42.83|40.63|42.83|40.63|42.38|40.18|0
1722332400000|2024-07-30 09:40:00|42.81|40.61|42.75|40.55|42.94|40.74|42.65|40.45|0
1722332700000|2024-07-30 09:45:00|42.78|40.58|42.59|40.39|42.89|40.69|42.43|40.23|0
1722333000000|2024-07-30 09:50:00|42.56|40.36|42.51|40.31|42.59|40.39|42.48|40.28|0
1722333300000|2024-07-30 09:55:00|42.48|40.28|42.45|40.25|42.48|40.28|42.29|40.09|0
1722333600000|2024-07-30 10:00:00|42.42|40.22|42.33|40.13|42.45|40.25|42.29|40.09|0
1722333900000|2024-07-30 10:05:00|42.31|40.11|42.31|40.11|42.48|40.28|42.26|40.06|0
1722334200000|2024-07-30 10:10:00|42.3|40.1|42.55|40.35|42.58|40.38|42.23|40.03|0
1722334500000|2024-07-30 10:15:00|42.42|40.22|42.26|40.06|42.58|40.38|42.26|40.06|0
1722334800000|2024-07-30 10:20:00|42.28|40.08|42.24|40.04|42.36|40.16|42.23|40.03|0
1722335100000|2024-07-30 10:25:00|42.25|40.05|42.07|39.87|42.3|40.1|42.04|39.84|0
1722335400000|2024-07-30 10:30:00|42.04|39.84|41.98|39.78|42.11|39.91|41.93|39.73|0
1722335700000|2024-07-30 10:35:00|42|39.8|41.98|39.78|42.09|39.89|41.93|39.73|0
1722336000000|2024-07-30 10:40:00|42|39.8|41.98|39.78|42.04|39.84|41.93|39.73|0
1722336300000|2024-07-30 10:45:00|42.01|39.81|41.93|39.73|42.01|39.81|41.85|39.65|0
1722336600000|2024-07-30 10:50:00|41.91|39.71|41.93|39.73|41.95|39.75|41.87|39.67|0
1722336900000|2024-07-30 10:55:00|42.03|39.83|42.08|39.88|42.16|39.96|41.97|39.77|0
1722337200000|2024-07-30 11:00:00|42.06|39.86|42.13|39.93|42.22|40.02|41.92|39.72|0
1722337500000|2024-07-30 11:05:00|42.16|39.96|42.04|39.84|42.19|39.99|41.92|39.72|0
1722337800000|2024-07-30 11:10:00|42.03|39.83|41.89|39.69|42.08|39.88|41.87|39.67|0
1722338100000|2024-07-30 11:15:00|41.87|39.67|42.13|39.93|42.21|40.01|41.87|39.67|0
1722338400000|2024-07-30 11:20:00|42.1|39.9|42.02|39.82|42.16|39.96|41.99|39.79|0
1722338700000|2024-07-30 11:25:00|42.04|39.84|42.02|39.82|42.13|39.93|42.01|39.81|0
1722339000000|2024-07-30 11:30:00|42.05|39.85|41.99|39.79|42.1|39.9|41.94|39.74|0
1722339300000|2024-07-30 11:35:00|41.96|39.76|41.8|39.6|41.96|39.76|41.8|39.6|0
1722339600000|2024-07-30 11:40:00|41.78|39.58|41.78|39.58|41.86|39.66|41.78|39.58|0
1722339900000|2024-07-30 11:45:00|41.8|39.6|41.84|39.64|41.91|39.71|41.77|39.57|0
1722340200000|2024-07-30 11:50:00|41.83|39.63|41.12|38.92|42.69|40.49|41.09|38.89|0
1722340500000|2024-07-30 11:55:00|41.09|38.89|41.21|39.01|41.22|39.02|41.03|38.83|0
1722340800000|2024-07-30 12:00:00|41.22|39.02|41.01|38.81|41.28|39.08|40.98|38.78|0
1722341100000|2024-07-30 12:05:00|41|38.8|40.9|38.7|41.06|38.86|40.88|38.68|0
1722341400000|2024-07-30 12:10:00|40.89|38.69|41.01|38.81|41.06|38.86|40.89|38.69|0
1722341700000|2024-07-30 12:15:00|41.03|38.83|41.16|38.96|41.16|38.96|40.96|38.76|0
1722342000000|2024-07-30 12:20:00|41.18|38.98|41.32|39.12|41.45|39.25|41.14|38.94|0
1722342300000|2024-07-30 12:25:00|41.29|39.09|41.28|39.08|41.32|39.12|41.19|38.99|0
1722342600000|2024-07-30 12:30:00|41.27|39.07|41.11|38.91|41.32|39.12|41|38.8|0
1722342900000|2024-07-30 12:35:00|41.13|38.93|40.97|38.77|41.21|39.01|40.97|38.77|0
1722343200000|2024-07-30 12:40:00|41.03|38.83|41.08|38.88|41.24|39.04|41.03|38.83|0
1722343500000|2024-07-30 12:45:00|41.1|38.9|41.29|39.09|41.34|39.14|41.1|38.9|0
1722343800000|2024-07-30 12:50:00|41.26|39.06|41.07|38.87|41.29|39.09|41.07|38.87|0
1722344100000|2024-07-30 12:55:00|41.1|38.9|41.18|38.98|41.2|39|41.1|38.9|0
1722344400000|2024-07-30 13:00:00|41.12|38.92|41.12|38.92|41.18|38.98|41.1|38.9|0
1722344700000|2024-07-30 13:05:00|41.15|38.95|41.15|38.95|41.2|39|41.1|38.9|0
1722345000000|2024-07-30 13:10:00|41.12|38.92|41.01|38.81|41.13|38.93|41.01|38.81|0
1722345300000|2024-07-30 13:15:00|41.03|38.83|40.8|38.6|41.07|38.87|40.73|38.53|0
1722345600000|2024-07-30 13:20:00|40.83|38.63|40.83|38.63|40.91|38.71|40.83|38.63|0
1722345900000|2024-07-30 13:25:00|40.88|38.68|40.76|38.56|41.04|38.84|40.68|38.48|0
1722346200000|2024-07-30 13:30:00|40.62|38.42|40.59|38.39|41.04|38.84|40.25|38.05|0
1722346500000|2024-07-30 13:35:00|40.51|38.31|40.18|37.98|40.54|38.34|40.12|37.92|0
1722346800000|2024-07-30 13:40:00|40.15|37.95|40.33|38.13|40.54|38.34|39.61|37.41|0
1722347100000|2024-07-30 13:45:00|40.3|38.1|40.48|38.28|40.72|38.52|40.3|38.1|0
1722347400000|2024-07-30 13:50:00|40.53|38.33|40.82|38.62|40.97|38.77|40.51|38.31|0
1722347700000|2024-07-30 13:55:00|40.84|38.64|40.73|38.53|41.18|38.98|40.61|38.41|0
1722348000000|2024-07-30 14:00:00|40.7|38.5|41.71|39.51|42.08|39.88|40.56|38.36|0
1722348300000|2024-07-30 14:05:00|41.76|39.56|41.23|39.03|41.76|39.56|40.79|38.59|0
1722348600000|2024-07-30 14:10:00|41.18|38.98|41.42|39.22|41.63|39.43|41.18|38.98|0
1722348900000|2024-07-30 14:15:00|41.44|39.24|41.68|39.48|42.03|39.83|41.02|38.82|0
1722349200000|2024-07-30 14:20:00|41.63|39.43|41.86|39.66|42.27|40.07|41.55|39.35|0
1722349500000|2024-07-30 14:25:00|41.84|39.64|42.1|39.9|42.21|40.01|41.68|39.48|0
1722349800000|2024-07-30 14:30:00|42.21|40.01|42.44|40.24|42.52|40.32|41.57|39.37|0
1722350100000|2024-07-30 14:35:00|42.47|40.27|42.55|40.35|43.2|41|42.39|40.19|0
1722350400000|2024-07-30 14:40:00|42.57|40.37|42.65|40.45|43.04|40.84|42.46|40.26|0
1722350700000|2024-07-30 14:45:00|42.63|40.43|42.62|40.42|42.71|40.51|42.17|39.97|0
1722351000000|2024-07-30 14:50:00|42.57|40.37|42.7|40.5|42.89|40.69|42.22|40.02|0
1722351300000|2024-07-30 14:55:00|42.62|40.42|43.28|41.08|43.41|41.21|42.46|40.26|0
1722351600000|2024-07-30 15:00:00|43.3|41.1|45.32|43.12|45.38|43.18|43.11|40.91|0
1722351900000|2024-07-30 15:05:00|45.26|43.06|45.58|43.38|46.13|43.93|45.26|43.06|0
1722352200000|2024-07-30 15:10:00|45.75|43.55|45.49|43.29|45.89|43.69|44.75|42.55|0
1722352500000|2024-07-30 15:15:00|45.52|43.32|44.8|42.6|45.6|43.4|44.77|42.57|0
1722352800000|2024-07-30 15:20:00|44.77|42.57|44.66|42.46|45.2|43|44.6|42.4|0
1722353100000|2024-07-30 15:25:00|44.69|42.49|45.14|42.94|45.14|42.94|44.54|42.34|0
1722353400000|2024-07-30 15:30:00|45.11|42.91|45.42|43.22|45.57|43.37|44.82|42.62|0
1722353700000|2024-07-30 15:35:00|45.45|43.25|46.29|44.09|46.32|44.12|45.14|42.94|0
1722354000000|2024-07-30 15:40:00|46.26|44.06|46.61|44.41|46.88|44.68|46.15|43.95|0
1722354300000|2024-07-30 15:45:00|46.7|44.5|46.67|44.47|46.91|44.71|46.29|44.09|0
1722354600000|2024-07-30 15:50:00|46.7|44.5|46.79|44.59|46.99|44.79|46.54|44.34|0
1722354900000|2024-07-30 15:55:00|46.76|44.56|46.99|44.79|47.08|44.88|46.58|44.38|0
1722355200000|2024-07-30 16:00:00|46.87|44.67|47.11|44.91|47.32|45.12|46.43|44.23|0
1722355500000|2024-07-30 16:05:00|47.08|44.88|46.31|44.11|47.26|45.06|46.14|43.94|0
1722355800000|2024-07-30 16:10:00|46.25|44.05|46.54|44.34|46.78|44.58|46.16|43.96|0
1722356100000|2024-07-30 16:15:00|46.63|44.43|46.63|44.43|47.04|44.84|46.48|44.28|0
1722356400000|2024-07-30 16:20:00|46.62|44.42|47.43|45.23|47.49|45.29|46.54|44.34|0
1722356700000|2024-07-30 16:25:00|47.4|45.2|46.6|44.4|47.4|45.2|46.6|44.4|0
1722357000000|2024-07-30 16:30:00|46.63|44.43|46.66|44.46|47.16|44.96|45.95|43.75|0
1722357300000|2024-07-30 16:35:00|46.65|44.45|46.02|43.82|46.9|44.7|45.84|43.64|0
1722357600000|2024-07-30 16:40:00|45.99|43.79|46.26|44.06|46.34|44.14|45.84|43.64|0
1722357900000|2024-07-30 16:45:00|46.25|44.05|46.78|44.58|46.78|44.58|46.18|43.98|0
1722358200000|2024-07-30 16:50:00|46.81|44.61|47.94|45.74|48.03|45.83|46.48|44.28|0
1722358500000|2024-07-30 16:55:00|47.88|45.68|50.37|48.17|50.37|48.17|47.7|45.5|0
1722358800000|2024-07-30 17:00:00|50.25|48.05|49.97|47.77|50.75|48.55|49.81|47.61|0
1722359100000|2024-07-30 17:05:00|50|47.8|49.19|46.99|50.18|47.98|49.19|46.99|0
1722359400000|2024-07-30 17:10:00|49.25|47.05|48.13|45.93|49.5|47.3|48.07|45.87|0
1722359700000|2024-07-30 17:15:00|48.1|45.9|49.4|47.2|49.63|47.43|47.89|45.69|0
1722360000000|2024-07-30 17:20:00|49.34|47.14|49.15|46.95|49.49|47.29|48.85|46.65|0
1722360300000|2024-07-30 17:25:00|49.09|46.89|49|46.8|49.76|47.56|48.97|46.77|0
1722360600000|2024-07-30 17:30:00|49.06|46.86|48.85|46.65|49.37|47.17|48.82|46.62|0
1722360900000|2024-07-30 17:35:00|48.91|46.71|48.11|45.91|49.06|46.86|47.91|45.71|0
1722361200000|2024-07-30 17:40:00|48.12|45.92|48|45.8|48.57|46.37|47.97|45.77|0
1722361500000|2024-07-30 17:45:00|48.03|45.83|47.82|45.62|48.42|46.22|47.82|45.62|0
1722361800000|2024-07-30 17:50:00|47.88|45.68|48.21|46.01|48.36|46.16|47.79|45.59|0
1722362100000|2024-07-30 17:55:00|48.15|45.95|47.97|45.77|48.3|46.1|47.91|45.71|0
1722362400000|2024-07-30 18:00:00|48|45.8|47.77|45.57|48.29|46.09|47.7|45.5|0
1722362700000|2024-07-30 18:05:00|47.74|45.54|46.97|44.77|47.74|45.54|46.89|44.69|0
1722363000000|2024-07-30 18:10:00|46.98|44.78|46.72|44.52|47.01|44.81|46.54|44.34|0
1722363300000|2024-07-30 18:15:00|46.69|44.49|46.47|44.27|47.36|45.16|45.99|43.79|0
1722363600000|2024-07-30 18:20:00|46.53|44.33|46.47|44.27|46.91|44.71|46.16|43.96|0
1722363900000|2024-07-30 18:25:00|46.56|44.36|47|44.8|47.38|45.18|46.5|44.3|0
1722364200000|2024-07-30 18:30:00|46.94|44.74|47.2|45|47.32|45.12|46.85|44.65|0
1722364500000|2024-07-30 18:35:00|47.17|44.97|46.79|44.59|47.26|45.06|46.64|44.44|0
1722364800000|2024-07-30 18:40:00|46.85|44.65|46.96|44.76|47.08|44.88|46.67|44.47|0
1722365100000|2024-07-30 18:45:00|46.92|44.72|47.87|45.67|48.05|45.85|46.92|44.72|0
1722365400000|2024-07-30 18:50:00|47.84|45.64|47.63|45.43|47.9|45.7|47.4|45.2|0
1722365700000|2024-07-30 18:55:00|47.61|45.41|47.57|45.37|48.08|45.88|47.55|45.35|0
1722366000000|2024-07-30 19:00:00|47.54|45.34|47.93|45.73|48.32|46.12|47.54|45.34|0
1722366300000|2024-07-30 19:05:00|47.96|45.76|47.9|45.7|47.96|45.76|47.51|45.31|0
1722366600000|2024-07-30 19:10:00|47.81|45.61|48.01|45.81|48.19|45.99|47.57|45.37|0
1722366900000|2024-07-30 19:15:00|48.04|45.84|47.36|45.16|48.04|45.84|47.3|45.1|0
1722367200000|2024-07-30 19:20:00|47.3|45.1|47.15|44.95|47.54|45.34|47.06|44.86|0
1722367500000|2024-07-30 19:25:00|47.21|45.01|47.21|45.01|47.51|45.31|46.92|44.72|0
1722367800000|2024-07-30 19:30:00|47.24|45.04|47.27|45.07|47.59|45.39|47.15|44.95|0
1722368100000|2024-07-30 19:35:00|47.3|45.1|47.47|45.27|47.65|45.45|47.06|44.86|0
1722368400000|2024-07-30 19:40:00|47.41|45.21|46.73|44.53|47.68|45.48|46.73|44.53|0
1722368700000|2024-07-30 19:45:00|46.79|44.59|46.19|43.99|46.94|44.74|44.87|42.67|0
1722369000000|2024-07-30 19:50:00|46.13|43.93|46.17|43.97|46.43|44.23|45.38|43.18|0
1722369300000|2024-07-30 19:55:00|46.23|44.03|47.37|45.17|47.51|45.31|45.63|43.43|0
1722369600000|2024-07-30 20:00:00|47.45|45.25|50.61|48.41|50.91|48.71|46.84|44.64|0
1722369900000|2024-07-30 20:05:00|50.69|48.49|49.53|47.33|50.69|48.49|49.37|47.17|0
1722370200000|2024-07-30 20:10:00|49.54|47.34|49.57|47.37|49.9|47.7|49.36|47.16|0
1722370500000|2024-07-30 20:15:00|49.69|47.29|48.75|46.35|49.84|47.44|48.75|46.35|0
1722370800000|2024-07-30 20:20:00|48.69|46.29|49.3|46.9|49.58|47.18|48.52|46.12|0
1722371100000|2024-07-30 20:25:00|49.36|46.96|48.9|46.5|49.51|47.11|48.84|46.44|0
1722371400000|2024-07-30 20:30:00|48.99|46.59|48.93|46.53|49.23|46.83|48.62|46.22|0
1722371700000|2024-07-30 20:35:00|48.9|46.5|48.08|45.68|48.96|46.56|48.08|45.68|0
1722372000000|2024-07-30 20:40:00|48.09|45.69|48.26|45.86|48.41|46.01|47.9|45.5|0
1722372300000|2024-07-30 20:45:00|48.2|45.8|47.89|45.49|48.23|45.83|47.84|45.44|0
1722372600000|2024-07-30 20:50:00|47.92|45.52|48.77|46.37|48.77|46.37|47.92|45.52|0
1722372900000|2024-07-30 20:55:00|48.83|46.43|48.63|46.23|49.07|46.67|48.31|45.91|0
1722373200000|2024-07-30 21:00:00|48.5|46.1|48.33|45.93|48.51|46.11|48.27|45.87|0
1722373500000|2024-07-30 21:05:00|48.41|46.01|48.48|46.08|48.59|46.19|48.15|45.75|0
1722373800000|2024-07-30 21:10:00|48.5|46.1|48.42|46.02|48.63|46.23|48.4|46|0
1722374100000|2024-07-30 21:15:00|48.44|46.04|48.6|46.2|48.6|46.2|48.41|46.01|0
1722374400000|2024-07-30 21:20:00|48.54|46.14|48.59|46.19|48.59|46.19|48.41|46.01|0
1722374700000|2024-07-30 21:25:00|48.41|46.01|48.38|45.98|48.43|46.03|48.38|45.98|0
1722375000000|2024-07-30 21:30:00|48.52|46.12|48.47|46.07|48.54|46.14|48.34|45.94|0
1722375300000|2024-07-30 21:35:00|48.36|45.96|48.23|45.83|48.43|46.03|48.23|45.83|0
1722375600000|2024-07-30 21:40:00|48.19|45.79|48.08|45.68|48.36|45.96|48.08|45.68|0
1722375900000|2024-07-30 21:45:00|48.09|45.69|47.97|45.57|48.11|45.71|47.97|45.57|0
1722376200000|2024-07-30 21:50:00|47.98|45.58|48|45.6|48|45.6|47.88|45.48|0
1722376500000|2024-07-30 21:55:00|47.97|45.57|48.33|45.93|48.57|46.17|47.93|45.53|0
1722376800000|2024-07-30 22:00:00|48.46|46.06|46.82|44.42|48.62|46.22|46.74|44.34|0
1722377100000|2024-07-30 22:05:00|46.7|44.3|46.22|43.82|47.01|44.61|45.97|43.57|0
1722377400000|2024-07-30 22:10:00|46.2|43.8|46.48|44.08|46.81|44.41|46.04|43.64|0
1722377700000|2024-07-30 22:15:00|46.46|44.06|46.26|43.86|46.49|44.09|46.04|43.64|0
1722378000000|2024-07-30 22:20:00|46.27|43.87|46.58|44.18|46.77|44.37|46.15|43.75|0
1722378300000|2024-07-30 22:25:00|46.6|44.2|46.88|44.48|46.88|44.48|46.3|43.9|0
1722378600000|2024-07-30 22:30:00|46.87|44.47|46.7|44.3|46.87|44.47|46.44|44.04|0
1722378900000|2024-07-30 22:35:00|46.69|44.29|46.61|44.21|46.82|44.42|46.51|44.11|0
1722379200000|2024-07-30 22:40:00|46.58|44.18|46.67|44.27|46.71|44.31|46.32|43.92|0
1722379500000|2024-07-30 22:45:00|46.61|44.21|46.71|44.31|46.9|44.5|46.61|44.21|0
1722379800000|2024-07-30 22:50:00|46.73|44.33|46.7|44.3|46.84|44.44|46.7|44.3|0
1722380100000|2024-07-30 22:55:00|46.67|44.27|46.78|44.38|46.83|44.43|46.64|44.24|0
1722380400000|2024-07-30 23:00:00|46.69|44.29|46.84|44.44|46.87|44.47|46.61|44.21|0
1722380700000|2024-07-30 23:05:00|46.82|44.42|46.68|44.28|46.87|44.47|46.66|44.26|0
1722381000000|2024-07-30 23:10:00|46.69|44.29|46.25|43.85|46.72|44.32|46.25|43.85|0
1722381300000|2024-07-30 23:15:00|46.28|43.88|45.73|43.33|46.3|43.9|45.64|43.24|0
1722381600000|2024-07-30 23:20:00|45.74|43.34|45.79|43.39|45.9|43.5|45.69|43.29|0
1722381900000|2024-07-30 23:25:00|45.77|43.37|45.74|43.34|45.84|43.44|45.7|43.3|0
1722382200000|2024-07-30 23:30:00|45.73|43.33|45.64|43.24|45.73|43.33|45.55|43.15|0
1722382500000|2024-07-30 23:35:00|45.67|43.27|45.69|43.29|45.72|43.32|45.58|43.18|0
1722382800000|2024-07-30 23:40:00|45.71|43.31|45.55|43.15|45.72|43.32|45.55|43.15|0
1722383100000|2024-07-30 23:45:00|45.58|43.18|45.26|42.86|45.78|43.38|45.2|42.8|0
1722383400000|2024-07-30 23:50:00|45.29|42.89|45.2|42.8|45.29|42.89|45.09|42.69|0
1722383700000|2024-07-30 23:55:00|45.25|42.85|45.24|42.84|45.27|42.87|45.14|42.74|0
1722384000000|2024-07-31 00:00:00|45.26|42.86|45.23|42.83|45.34|42.94|45.06|42.66|0
1722384300000|2024-07-31 00:05:00|45.2|42.8|45.4|43|45.48|43.08|45.14|42.74|0
1722384600000|2024-07-31 00:10:00|45.43|43.03|45.58|43.18|45.6|43.2|45.37|42.97|0
1722384900000|2024-07-31 00:15:00|45.47|43.27|45.37|43.17|45.47|43.27|45.26|43.06|0
1722385200000|2024-07-31 00:20:00|45.35|43.15|45.55|43.35|45.66|43.46|45.34|43.14|0
1722385500000|2024-07-31 00:25:00|45.52|43.32|45.65|43.45|45.71|43.51|45.26|43.06|0
1722385800000|2024-07-31 00:30:00|45.99|43.79|45.18|42.98|46.41|44.21|45.1|42.9|0
1722386100000|2024-07-31 00:35:00|45.15|42.95|44.81|42.61|45.18|42.98|44.78|42.58|0
1722386400000|2024-07-31 00:40:00|44.8|42.6|44.7|42.5|44.84|42.64|44.7|42.5|0
1722386700000|2024-07-31 00:45:00|44.71|42.51|44.62|42.42|44.88|42.68|44.58|42.38|0
1722387000000|2024-07-31 00:50:00|44.61|42.41|44.61|42.41|44.66|42.46|44.52|42.32|0
1722387300000|2024-07-31 00:55:00|44.58|42.38|44.58|42.38|44.64|42.44|44.49|42.29|0
1722387600000|2024-07-31 01:00:00|44.55|42.35|44.38|42.18|44.58|42.38|44.35|42.15|0
1722387900000|2024-07-31 01:05:00|44.41|42.21|44.69|42.49|44.69|42.49|44.38|42.18|0
1722388200000|2024-07-31 01:10:00|44.64|42.44|44.66|42.46|44.71|42.51|44.57|42.37|0
1722388500000|2024-07-31 01:15:00|44.64|42.44|44.85|42.65|44.85|42.65|44.63|42.43|0
1722388800000|2024-07-31 01:20:00|44.88|42.68|44.84|42.64|44.94|42.74|44.74|42.54|0
1722389100000|2024-07-31 01:25:00|44.82|42.62|44.74|42.54|44.91|42.71|44.62|42.42|0
1722389400000|2024-07-31 01:30:00|44.71|42.51|44.96|42.76|45.02|42.82|44.65|42.45|0
1722389700000|2024-07-31 01:35:00|44.93|42.73|44.62|42.42|44.96|42.76|44.62|42.42|0
1722390000000|2024-07-31 01:40:00|44.65|42.45|44.79|42.59|45.04|42.84|44.62|42.42|0
1722390300000|2024-07-31 01:45:00|44.76|42.56|44.59|42.39|44.93|42.73|44.53|42.33|0
1722390600000|2024-07-31 01:50:00|44.56|42.36|44.7|42.5|44.7|42.5|44.5|42.3|0
1722390900000|2024-07-31 01:55:00|44.73|42.53|44.58|42.38|44.73|42.53|44.56|42.36|0
1722391200000|2024-07-31 02:00:00|44.61|42.41|44.53|42.33|44.7|42.5|44.53|42.33|0
1722391500000|2024-07-31 02:05:00|44.51|42.31|44.41|42.21|44.61|42.41|44.3|42.1|0
1722391800000|2024-07-31 02:10:00|44.47|42.27|44.27|42.07|44.47|42.27|44.22|42.02|0
1722392100000|2024-07-31 02:15:00|44.29|42.09|44.05|41.85|44.3|42.1|44.05|41.85|0
1722392400000|2024-07-31 02:20:00|44.07|41.87|43.96|41.76|44.13|41.93|43.93|41.73|0
1722392700000|2024-07-31 02:25:00|43.93|41.73|43.76|41.56|43.93|41.73|43.71|41.51|0
1722393000000|2024-07-31 02:30:00|43.74|41.54|43.76|41.56|43.85|41.65|43.74|41.54|0
1722393300000|2024-07-31 02:35:00|43.82|41.62|43.72|41.52|43.9|41.7|43.71|41.51|0
1722393600000|2024-07-31 02:40:00|43.68|41.48|43.87|41.67|43.9|41.7|43.68|41.48|0
1722393900000|2024-07-31 02:45:00|43.86|41.66|43.84|41.64|43.87|41.67|43.79|41.59|0
1722394200000|2024-07-31 02:50:00|43.87|41.67|43.73|41.53|43.92|41.72|43.73|41.53|0
1722394500000|2024-07-31 02:55:00|43.77|41.57|43.75|41.55|43.84|41.64|43.7|41.5|0
1722394800000|2024-07-31 03:00:00|43.74|41.54|43.82|41.62|43.89|41.69|43.67|41.47|0
1722395100000|2024-07-31 03:05:00|43.84|41.64|43.92|41.72|43.95|41.75|43.81|41.61|0
1722395400000|2024-07-31 03:10:00|43.93|41.73|43.89|41.69|43.93|41.73|43.78|41.58|0
1722395700000|2024-07-31 03:15:00|43.86|41.66|43.8|41.6|43.89|41.69|43.78|41.58|0
1722396000000|2024-07-31 03:20:00|43.82|41.62|43.86|41.66|43.88|41.68|43.8|41.6|0
1722396300000|2024-07-31 03:25:00|43.87|41.67|43.85|41.65|43.94|41.74|43.84|41.64|0
1722396600000|2024-07-31 03:30:00|43.84|41.64|43.77|41.57|43.91|41.71|43.77|41.57|0
1722396900000|2024-07-31 03:35:00|43.78|41.58|43.75|41.55|43.8|41.6|43.71|41.51|0
1722397200000|2024-07-31 03:40:00|43.77|41.57|43.71|41.51|43.8|41.6|43.68|41.48|0
1722397500000|2024-07-31 03:45:00|43.7|41.5|43.74|41.54|43.81|41.61|43.7|41.5|0
1722397800000|2024-07-31 03:50:00|43.75|41.55|43.79|41.59|43.79|41.59|43.71|41.51|0
1722398100000|2024-07-31 03:55:00|43.78|41.58|43.17|40.97|43.9|41.7|43.13|40.93|0
1722398400000|2024-07-31 04:00:00|43.1|40.9|43.62|41.42|43.79|41.59|42.96|40.76|0
1722398700000|2024-07-31 04:05:00|43.65|41.45|43.62|41.42|43.79|41.59|43.57|41.37|0
1722399000000|2024-07-31 04:10:00|43.54|41.34|43.7|41.5|43.78|41.58|43.54|41.34|0
1722399300000|2024-07-31 04:15:00|43.69|41.49|43.67|41.47|43.81|41.61|43.56|41.36|0
1722399600000|2024-07-31 04:20:00|43.66|41.46|43.77|41.57|43.78|41.58|43.56|41.36|0
1722399900000|2024-07-31 04:25:00|43.75|41.55|43.75|41.55|43.86|41.66|43.72|41.52|0
1722400200000|2024-07-31 04:30:00|43.74|41.54|43.69|41.49|43.81|41.61|43.69|41.49|0
1722400500000|2024-07-31 04:35:00|43.67|41.47|43.65|41.45|43.75|41.55|43.65|41.45|0
1722400800000|2024-07-31 04:40:00|43.64|41.44|43.47|41.27|43.69|41.49|43.39|41.19|0
1722401100000|2024-07-31 04:45:00|43.5|41.3|43.4|41.2|43.5|41.3|43.36|41.16|0
1722401400000|2024-07-31 04:50:00|43.41|41.21|43.44|41.24|43.55|41.35|43.37|41.17|0
1722401700000|2024-07-31 04:55:00|43.41|41.21|43.52|41.32|43.69|41.49|43.41|41.21|0
1722402000000|2024-07-31 05:00:00|43.49|41.29|43.57|41.37|43.63|41.43|43.49|41.29|0
1722402300000|2024-07-31 05:05:00|43.59|41.39|43.6|41.4|43.68|41.48|43.54|41.34|0
1722402600000|2024-07-31 05:10:00|43.57|41.37|43.51|41.31|43.6|41.4|43.49|41.29|0
1722402900000|2024-07-31 05:15:00|43.54|41.34|43.43|41.23|43.62|41.42|43.43|41.23|0
1722403200000|2024-07-31 05:20:00|43.4|41.2|43.43|41.23|43.48|41.28|43.24|41.04|0
1722403500000|2024-07-31 05:25:00|43.46|41.26|43.29|41.09|43.54|41.34|43.25|41.05|0
1722403800000|2024-07-31 05:30:00|43.26|41.06|43.07|40.87|43.26|41.06|43.07|40.87|0
1722404100000|2024-07-31 05:35:00|43.04|40.84|42.69|40.49|43.04|40.84|42.55|40.35|0
1722404400000|2024-07-31 05:40:00|42.71|40.51|41.85|39.65|42.71|40.51|41.8|39.6|0
1722404700000|2024-07-31 05:45:00|41.88|39.68|41.58|39.38|41.91|39.71|41.48|39.28|0
1722405000000|2024-07-31 05:50:00|41.56|39.36|41.41|39.21|41.64|39.44|41.35|39.15|0
1722405300000|2024-07-31 05:55:00|41.45|39.25|41.53|39.33|41.56|39.36|41.32|39.12|0
1722405600000|2024-07-31 06:00:00|41.5|39.3|41.74|39.54|41.9|39.7|41.45|39.25|0
1722405900000|2024-07-31 06:05:00|41.82|39.62|42|39.8|42.06|39.86|41.69|39.49|0
1722406200000|2024-07-31 06:10:00|41.98|39.78|41.42|39.22|41.98|39.78|41.37|39.17|0
1722406500000|2024-07-31 06:15:00|41.39|39.19|41.15|38.95|41.47|39.27|41.1|38.9|0
1722406800000|2024-07-31 06:20:00|41.18|38.98|41.15|38.95|41.26|39.06|41.07|38.87|0
1722407100000|2024-07-31 06:25:00|41.13|38.93|41.28|39.08|41.33|39.13|41.13|38.93|0
1722407400000|2024-07-31 06:30:00|41.26|39.06|40.81|38.61|41.26|39.06|40.76|38.56|0
1722407700000|2024-07-31 06:35:00|40.78|38.58|40.91|38.71|41.04|38.84|40.78|38.58|0
1722408000000|2024-07-31 06:40:00|40.89|38.69|40.99|38.79|41.2|39|40.86|38.66|0
1722408300000|2024-07-31 06:45:00|41.01|38.81|40.91|38.71|41.01|38.81|40.86|38.66|0
1722408600000|2024-07-31 06:50:00|40.93|38.73|40.98|38.78|41.04|38.84|40.92|38.72|0
1722408900000|2024-07-31 06:55:00|40.97|38.77|41.01|38.81|41.17|38.97|40.96|38.76|0
1722409200000|2024-07-31 07:00:00|40.98|38.78|40.64|38.44|41.19|38.99|40.35|38.15|0
1722409500000|2024-07-31 07:05:00|40.63|38.43|40.66|38.46|40.9|38.7|40.63|38.43|0
1722409800000|2024-07-31 07:10:00|40.65|38.45|40.43|38.23|40.74|38.54|40.43|38.23|0
1722410100000|2024-07-31 07:15:00|40.45|38.25|40.32|38.12|40.63|38.43|40.32|38.12|0
1722410400000|2024-07-31 07:20:00|40.35|38.15|40.44|38.24|40.48|38.28|40.09|37.89|0
1722410700000|2024-07-31 07:25:00|40.42|38.22|40.42|38.22|40.48|38.28|40.22|38.02|0
1722411000000|2024-07-31 07:30:00|40.4|38.2|40.55|38.35|40.6|38.4|40.27|38.07|0
1722411300000|2024-07-31 07:35:00|40.5|38.3|40.29|38.09|40.52|38.32|40.24|38.04|0
1722411600000|2024-07-31 07:40:00|40.25|38.05|40.25|38.05|40.37|38.17|40.21|38.01|0
1722411900000|2024-07-31 07:45:00|40.24|38.04|40.05|37.85|40.31|38.11|40.02|37.82|0
1722412200000|2024-07-31 07:50:00|40|37.8|39.98|37.78|40.03|37.83|39.87|37.67|0
1722412500000|2024-07-31 07:55:00|40|37.8|39.85|37.65|40.05|37.85|39.82|37.62|0
1722412800000|2024-07-31 08:00:00|39.87|37.67|40.05|37.85|40.05|37.85|39.82|37.62|0
1722413100000|2024-07-31 08:05:00|40.02|37.82|40.54|38.34|40.56|38.36|40|37.8|0
1722413400000|2024-07-31 08:10:00|40.56|38.36|40.56|38.36|40.56|38.36|40.3|38.1|0
1722413700000|2024-07-31 08:15:00|40.54|38.34|40.3|38.1|40.56|38.36|40.29|38.09|0
1722414000000|2024-07-31 08:20:00|40.28|38.08|39.89|37.69|40.28|38.08|39.89|37.69|0
1722414300000|2024-07-31 08:25:00|39.88|37.68|39.81|37.61|39.94|37.74|39.78|37.58|0
1722414600000|2024-07-31 08:30:00|39.78|37.58|39.4|37.2|39.81|37.61|39.38|37.18|0
1722414900000|2024-07-31 08:35:00|39.41|37.21|39.25|37.05|39.43|37.23|39.17|36.97|0
1722415200000|2024-07-31 08:40:00|39.27|37.07|39.4|37.2|39.54|37.34|39.17|36.97|0
1722415500000|2024-07-31 08:45:00|39.39|37.19|39.45|37.25|39.47|37.27|39.32|37.12|0
1722415800000|2024-07-31 08:50:00|39.5|37.3|39.62|37.42|39.62|37.42|39.4|37.2|0
1722416100000|2024-07-31 08:55:00|39.6|37.4|39.66|37.46|39.78|37.58|39.55|37.35|0
1722416400000|2024-07-31 09:00:00|39.65|37.45|39.93|37.73|39.93|37.73|39.6|37.4|0
1722416700000|2024-07-31 09:05:00|39.91|37.71|39.8|37.6|39.91|37.71|39.75|37.55|0
1722417000000|2024-07-31 09:10:00|39.81|37.61|39.8|37.6|39.92|37.72|39.71|37.51|0
1722417300000|2024-07-31 09:15:00|39.81|37.61|39.77|37.57|39.92|37.72|39.69|37.49|0
1722417600000|2024-07-31 09:20:00|39.74|37.54|39.79|37.59|39.87|37.67|39.63|37.43|0
1722417900000|2024-07-31 09:25:00|39.78|37.58|39.89|37.69|39.97|37.77|39.71|37.51|0
1722418200000|2024-07-31 09:30:00|39.91|37.71|39.42|37.22|39.92|37.72|39.42|37.22|0
1722418500000|2024-07-31 09:35:00|39.43|37.23|39.48|37.28|39.53|37.33|39.41|37.21|0
1722418800000|2024-07-31 09:40:00|39.46|37.26|39.61|37.41|39.63|37.43|39.46|37.26|0
1722419100000|2024-07-31 09:45:00|39.62|37.42|40.01|37.81|40.01|37.81|39.56|37.36|0
1722419400000|2024-07-31 09:50:00|40|37.8|39.71|37.51|40|37.8|39.71|37.51|0
1722419700000|2024-07-31 09:55:00|39.68|37.48|39.73|37.53|39.86|37.66|39.68|37.48|0
1722420000000|2024-07-31 10:00:00|39.77|37.57|39.47|37.27|39.84|37.64|39.47|37.27|0
1722420300000|2024-07-31 10:05:00|39.42|37.22|39.45|37.25|39.52|37.32|39.37|37.17|0
1722420600000|2024-07-31 10:10:00|39.42|37.22|39.44|37.24|39.52|37.32|39.37|37.17|0
1722420900000|2024-07-31 10:15:00|39.46|37.26|39.54|37.34|39.57|37.37|39.42|37.22|0
1722421200000|2024-07-31 10:20:00|39.56|37.36|39.42|37.22|39.57|37.37|39.37|37.17|0
1722421500000|2024-07-31 10:25:00|39.43|37.23|39.44|37.24|39.59|37.39|39.42|37.22|0
1722421800000|2024-07-31 10:30:00|39.43|37.23|39.46|37.26|39.54|37.34|39.41|37.21|0
1722422100000|2024-07-31 10:35:00|39.44|37.24|39.44|37.24|39.49|37.29|39.36|37.16|0
1722422400000|2024-07-31 10:40:00|39.41|37.21|39.38|37.18|39.44|37.24|39.36|37.16|0
1722422700000|2024-07-31 10:45:00|39.41|37.21|39.38|37.18|39.51|37.31|39.36|37.16|0
1722423000000|2024-07-31 10:50:00|39.41|37.21|39.36|37.16|39.48|37.28|39.36|37.16|0
1722423300000|2024-07-31 10:55:00|39.38|37.18|39.2|37|39.38|37.18|39.15|36.95|0
1722423600000|2024-07-31 11:00:00|39.25|37.05|39.61|37.41|39.63|37.43|39.25|37.05|0
1722423900000|2024-07-31 11:05:00|39.63|37.43|39.58|37.38|39.63|37.43|39.43|37.23|0
1722424200000|2024-07-31 11:10:00|39.55|37.35|40.34|38.14|45.8|43.6|39.49|37.29|0
1722424500000|2024-07-31 11:15:00|40.31|38.11|40.23|38.03|40.34|38.14|40.16|37.96|0
1722424800000|2024-07-31 11:20:00|40.25|38.05|40.1|37.9|40.31|38.11|40.08|37.88|0
1722425100000|2024-07-31 11:25:00|40.13|37.93|40.2|38|40.23|38.03|40.13|37.93|0
1722425400000|2024-07-31 11:30:00|40.19|37.99|40.36|38.16|40.36|38.16|40.19|37.99|0
1722425700000|2024-07-31 11:35:00|40.33|38.13|40.36|38.16|40.41|38.21|40.23|38.03|0
1722426000000|2024-07-31 11:40:00|40.33|38.13|40.15|37.95|40.38|38.18|40.15|37.95|0
1722426300000|2024-07-31 11:45:00|40.14|37.94|39.94|37.74|40.28|38.08|39.89|37.69|0
1722426600000|2024-07-31 11:50:00|39.92|37.72|39.92|37.72|39.97|37.77|39.79|37.59|0
1722426900000|2024-07-31 11:55:00|39.94|37.74|40.07|37.87|40.07|37.87|39.79|37.59|0
1722427200000|2024-07-31 12:00:00|40.02|37.82|39.94|37.74|40.19|37.99|39.91|37.71|0
1722427500000|2024-07-31 12:05:00|39.98|37.78|39.91|37.71|40.04|37.84|39.89|37.69|0
1722427800000|2024-07-31 12:10:00|39.9|37.7|39.85|37.65|39.96|37.76|39.81|37.61|0
1722428100000|2024-07-31 12:15:00|39.86|37.66|39.22|37.02|39.91|37.71|39.15|36.95|0
1722428400000|2024-07-31 12:20:00|39.21|37.01|39.3|37.1|39.32|37.12|39.17|36.97|0
1722428700000|2024-07-31 12:25:00|39.31|37.11|39.32|37.12|39.37|37.17|39.07|36.87|0
1722429000000|2024-07-31 12:30:00|39.31|37.11|38.94|36.74|39.37|37.17|38.82|36.62|0
1722429300000|2024-07-31 12:35:00|38.97|36.77|39.24|37.04|39.29|37.09|38.89|36.69|0
1722429600000|2024-07-31 12:40:00|39.22|37.02|38.54|36.34|39.22|37.02|38.52|36.32|0
1722429900000|2024-07-31 12:45:00|38.52|36.32|38.42|36.22|38.62|36.42|38.32|36.12|0
1722430200000|2024-07-31 12:50:00|38.44|36.24|38.44|36.24|38.49|36.29|38.28|36.08|0
1722430500000|2024-07-31 12:55:00|38.43|36.23|38.51|36.31|38.51|36.31|38.34|36.14|0
1722430800000|2024-07-31 13:00:00|38.49|36.29|38.36|36.16|38.56|36.36|38.36|36.16|0
1722431100000|2024-07-31 13:05:00|38.39|36.19|37.99|35.79|38.49|36.29|37.9|35.7|0
1722431400000|2024-07-31 13:10:00|38.02|35.82|38.02|35.82|38.07|35.87|37.9|35.7|0
1722431700000|2024-07-31 13:15:00|38.04|35.84|38.11|35.91|38.29|36.09|38.02|35.82|0
1722432000000|2024-07-31 13:20:00|38.13|35.93|38.36|36.16|38.36|36.16|38.08|35.88|0
1722432300000|2024-07-31 13:25:00|38.21|36.01|38.28|36.08|38.53|36.33|38.11|35.91|0
1722432600000|2024-07-31 13:30:00|38.14|35.94|39.3|37.1|39.3|37.1|38.09|35.89|0
1722432900000|2024-07-31 13:35:00|39.22|37.02|38.54|36.34|39.89|37.69|38.46|36.26|0
1722433200000|2024-07-31 13:40:00|38.52|36.32|39.35|37.15|39.44|37.24|37.93|35.73|0
1722433500000|2024-07-31 13:45:00|39.2|37|38.69|36.49|39.26|37.06|38.44|36.24|0
1722433800000|2024-07-31 13:50:00|38.76|36.56|37.99|35.79|38.99|36.79|36.29|34.09|0
1722434100000|2024-07-31 13:55:00|38.06|35.86|37.87|35.67|38.38|36.18|37.74|35.54|0
1722434400000|2024-07-31 14:00:00|37.82|35.62|37.6|35.4|38.01|35.81|37.21|35.01|0
1722434700000|2024-07-31 14:05:00|37.57|35.37|36.97|34.77|37.57|35.37|36.97|34.77|0
1722435000000|2024-07-31 14:10:00|36.94|34.74|36.8|34.6|37.09|34.89|36.58|34.38|0
1722435300000|2024-07-31 14:15:00|36.77|34.57|36.13|33.93|36.8|34.6|36.09|33.89|0
1722435600000|2024-07-31 14:20:00|36.16|33.96|36.23|34.03|36.49|34.29|36.06|33.86|0
1722435900000|2024-07-31 14:25:00|36.2|34|36.3|34.1|36.6|34.4|36.17|33.97|0
1722436200000|2024-07-31 14:30:00|36.32|34.12|36.66|34.46|39.97|37.77|36.04|33.84|0
1722436500000|2024-07-31 14:35:00|36.64|34.44|36.61|34.41|36.85|34.65|36.54|34.34|0
1722436800000|2024-07-31 14:40:00|36.59|34.39|37.15|34.95|37.15|34.95|36.59|34.39|0
1722437100000|2024-07-31 14:45:00|37.08|34.88|37.2|35|37.32|35.12|36.82|34.62|0
1722437400000|2024-07-31 14:50:00|37.22|35.02|38.02|35.82|38.11|35.91|37.22|35.02|0
1722437700000|2024-07-31 14:55:00|38.04|35.84|37.2|35|38.04|35.84|37.13|34.93|0
1722438000000|2024-07-31 15:00:00|37.22|35.02|37.22|35.02|37.36|35.16|37.03|34.83|0
1722438300000|2024-07-31 15:05:00|37.2|35|37.07|34.87|37.29|35.09|36.86|34.66|0
1722438600000|2024-07-31 15:10:00|37.05|34.85|36.88|34.68|37.24|35.04|36.88|34.68|0
1722438900000|2024-07-31 15:15:00|36.84|34.64|36.79|34.59|37.08|34.88|36.76|34.56|0
1722439200000|2024-07-31 15:20:00|36.78|34.58|36.83|34.63|37.12|34.92|36.74|34.54|0
1722439500000|2024-07-31 15:25:00|36.81|34.61|36.67|34.47|36.88|34.68|36.57|34.37|0
1722439800000|2024-07-31 15:30:00|36.64|34.44|36.45|34.25|36.97|34.77|36.2|34|0
1722440100000|2024-07-31 15:35:00|36.43|34.23|36.55|34.35|36.81|34.61|36.42|34.22|0
1722440400000|2024-07-31 15:40:00|36.56|34.36|36.52|34.32|36.8|34.6|36.36|34.16|0
1722440700000|2024-07-31 15:45:00|36.57|34.37|36.61|34.41|36.72|34.52|36.45|34.25|0
1722441000000|2024-07-31 15:50:00|36.64|34.44|37.11|34.91|37.2|35|36.64|34.44|0
1722441300000|2024-07-31 15:55:00|37.13|34.93|37.13|34.93|37.51|35.31|37|34.8|0
1722441600000|2024-07-31 16:00:00|37.15|34.95|37.15|34.95|37.2|35|36.72|34.52|0
1722441900000|2024-07-31 16:05:00|37.18|34.98|37.16|34.96|37.39|35.19|37.03|34.83|0
1722442200000|2024-07-31 16:10:00|37.15|34.95|36.86|34.66|37.27|35.07|36.84|34.64|0
1722442500000|2024-07-31 16:15:00|36.84|34.64|36.98|34.78|37.03|34.83|36.79|34.59|0
1722442800000|2024-07-31 16:20:00|37.01|34.81|37.07|34.87|37.07|34.87|36.81|34.61|0
1722443100000|2024-07-31 16:25:00|37.1|34.9|37.29|35.09|37.48|35.28|37.1|34.9|0
1722443400000|2024-07-31 16:30:00|37.34|35.14|37.14|34.94|37.48|35.28|37.05|34.85|0
1722443700000|2024-07-31 16:35:00|37.17|34.97|37.31|35.11|37.45|35.25|37.17|34.97|0
1722444000000|2024-07-31 16:40:00|37.36|35.16|37.2|35|37.45|35.25|37.19|34.99|0
1722444300000|2024-07-31 16:45:00|37.21|35.01|37.02|34.82|37.23|35.03|36.97|34.77|0
1722444600000|2024-07-31 16:50:00|37.06|34.86|37.4|35.2|37.46|35.26|36.9|34.7|0
1722444900000|2024-07-31 16:55:00|37.38|35.18|37.64|35.44|37.69|35.49|37.26|35.06|0
1722445200000|2024-07-31 17:00:00|37.61|35.41|37.18|34.98|37.76|35.56|37.16|34.96|0
1722445500000|2024-07-31 17:05:00|37.16|34.96|35.59|33.39|37.2|35|35.34|33.14|0
1722445800000|2024-07-31 17:10:00|35.68|33.48|36.61|34.41|36.76|34.56|35.36|33.16|0
1722446100000|2024-07-31 17:15:00|36.62|34.42|36.61|34.41|36.81|34.61|36.53|34.33|0
1722446400000|2024-07-31 17:20:00|36.6|34.4|36.9|34.7|36.9|34.7|36.5|34.3|0
1722446700000|2024-07-31 17:25:00|36.95|34.75|37.11|34.91|37.5|35.3|36.9|34.7|0
1722447000000|2024-07-31 17:30:00|37.16|34.96|38.2|36|38.32|36.12|37.16|34.96|0
1722447300000|2024-07-31 17:35:00|38.23|36.03|37.96|35.76|38.23|36.03|37.79|35.59|0
1722447600000|2024-07-31 17:40:00|37.98|35.78|37.51|35.31|38.77|36.57|37.3|35.1|0
1722447900000|2024-07-31 17:45:00|37.53|35.33|37.07|34.87|37.58|35.38|37.07|34.87|0
1722448200000|2024-07-31 17:50:00|37.1|34.9|36.37|34.17|37.1|34.9|36.31|34.11|0
1722448500000|2024-07-31 17:55:00|36.41|34.21|36.8|34.6|37.01|34.81|36.41|34.21|0
1722448800000|2024-07-31 18:00:00|36.5|34.3|36.76|34.56|37.54|35.34|36.5|34.3|0
1722449100000|2024-07-31 18:05:00|36.78|34.58|36.58|34.38|36.78|34.58|36.03|33.83|0
1722449400000|2024-07-31 18:10:00|36.55|34.35|36.21|34.01|36.63|34.43|36.15|33.95|0
1722449700000|2024-07-31 18:15:00|36.19|33.99|35.91|33.71|36.38|34.18|35.84|33.64|0
1722450000000|2024-07-31 18:20:00|35.92|33.72|35.96|33.76|36.26|34.06|35.82|33.62|0
1722450300000|2024-07-31 18:25:00|35.93|33.73|36.12|33.92|36.22|34.02|35.89|33.69|0
1722450600000|2024-07-31 18:30:00|36.07|33.87|35.4|33.2|36.09|33.89|34.92|32.72|0
1722450900000|2024-07-31 18:35:00|35.42|33.22|35.73|33.53|36.61|34.41|35.33|33.13|0
1722451200000|2024-07-31 18:40:00|35.76|33.56|34.74|32.54|35.79|33.59|34.71|32.51|0
1722451500000|2024-07-31 18:45:00|34.71|32.51|34.46|32.26|36.81|34.61|34.46|32.26|0
1722451800000|2024-07-31 18:50:00|34.51|32.31|34.75|32.55|34.86|32.66|34.3|32.1|0
1722452100000|2024-07-31 18:55:00|34.71|32.51|34.64|32.44|35.04|32.84|34.46|32.26|0
1722452400000|2024-07-31 19:00:00|34.65|32.45|35.29|33.09|35.31|33.11|34.37|32.17|0
1722452700000|2024-07-31 19:05:00|35.34|33.14|35.38|33.18|35.43|33.23|34.89|32.69|0
1722453000000|2024-07-31 19:10:00|35.33|33.13|35.2|33|35.59|33.39|34.64|32.44|0
1722453300000|2024-07-31 19:15:00|35.18|32.98|36.52|34.32|36.59|34.39|34.48|32.28|0
1722453600000|2024-07-31 19:20:00|36.55|34.35|36.9|34.7|36.9|34.7|35.61|33.41|0
1722453900000|2024-07-31 19:25:00|36.85|34.65|37.5|35.3|37.89|35.69|36.63|34.43|0
1722454200000|2024-07-31 19:30:00|37.6|35.4|36.87|34.67|37.86|35.66|36.66|34.46|0
1722454500000|2024-07-31 19:35:00|36.92|34.72|36.4|34.2|36.92|34.72|35.96|33.76|0
1722454800000|2024-07-31 19:40:00|36.45|34.25|35.22|33.02|36.45|34.25|35.1|32.9|0
1722455100000|2024-07-31 19:45:00|35.33|33.13|35.81|33.61|36.33|34.13|35.04|32.84|0
1722455400000|2024-07-31 19:50:00|36|33.8|36.3|34.1|37.35|35.15|35.28|33.08|0
1722455700000|2024-07-31 19:55:00|36.18|33.98|36.82|34.62|36.89|34.69|35.97|33.77|0
1722456000000|2024-07-31 20:00:00|36.75|34.55|35.96|33.76|36.75|34.55|35.5|33.3|0
1722456300000|2024-07-31 20:05:00|35.91|33.71|35.14|32.94|35.91|33.71|34.48|32.28|0
1722456600000|2024-07-31 20:10:00|35.22|33.02|35.82|33.62|35.97|33.77|35.19|32.99|0
1722456900000|2024-07-31 20:15:00|35.93|33.53|35.95|33.55|35.95|33.55|35.47|33.07|0
1722457200000|2024-07-31 20:20:00|35.97|33.57|35.9|33.5|36|33.6|35.63|33.23|0
1722457500000|2024-07-31 20:25:00|35.93|33.53|35.58|33.18|36|33.6|35.51|33.11|0
1722457800000|2024-07-31 20:30:00|35.56|33.16|35.39|32.99|35.56|33.16|35.14|32.74|0
1722458100000|2024-07-31 20:35:00|35.44|33.04|35.46|33.06|35.48|33.08|35.3|32.9|0
1722458400000|2024-07-31 20:40:00|35.44|33.04|35.41|33.01|35.51|33.11|35.28|32.88|0
1722458700000|2024-07-31 20:45:00|35.48|33.08|35.53|33.13|35.57|33.17|35.43|33.03|0
1722459000000|2024-07-31 20:50:00|35.55|33.15|35.59|33.19|35.59|33.19|35.46|33.06|0
1722459300000|2024-07-31 20:55:00|35.57|33.17|35.59|33.19|35.79|33.39|35.52|33.12|0
1722459600000|2024-07-31 21:00:00|35.6|33.2|35.6|33.2|35.63|33.23|35.59|33.19|0
1722459900000|2024-07-31 21:05:00|35.64|33.24|35.58|33.18|35.66|33.26|35.55|33.15|0
1722460200000|2024-07-31 21:10:00|35.57|33.17|35.56|33.16|35.57|33.17|35.5|33.1|0
1722460500000|2024-07-31 21:15:00|35.55|33.15|35.54|33.14|35.59|33.19|35.52|33.12|0
1722460800000|2024-07-31 21:20:00|35.52|33.12|35.5|33.1|35.58|33.18|35.5|33.1|0
1722461100000|2024-07-31 21:25:00|35.49|33.09|35.58|33.18|35.6|33.2|35.48|33.08|0
1722461400000|2024-07-31 21:30:00|35.56|33.16|35.59|33.19|35.59|33.19|35.56|33.16|0
1722461700000|2024-07-31 21:35:00|35.58|33.18|35.6|33.2|35.68|33.28|35.56|33.16|0
1722462000000|2024-07-31 21:40:00|35.59|33.19|35.55|33.15|35.62|33.22|35.46|33.06|0
1722462300000|2024-07-31 21:45:00|35.53|33.13|35.52|33.12|35.54|33.14|35.52|33.12|0
1722462600000|2024-07-31 21:50:00|35.51|33.11|35.4|33|35.51|33.11|35.34|32.94|0
1722462900000|2024-07-31 21:55:00|35.32|32.92|35.37|32.97|35.48|33.08|35.32|32.92|0
1722463200000|2024-07-31 22:00:00|35.2|32.8|34.56|32.16|35.31|32.91|34.56|32.16|0
1722463500000|2024-07-31 22:05:00|34.57|32.17|34.42|32.02|34.62|32.22|34.34|31.94|0
1722463800000|2024-07-31 22:10:00|34.44|32.04|34.52|32.12|34.68|32.28|34.44|32.04|0
1722464100000|2024-07-31 22:15:00|34.48|32.08|34.5|32.1|34.6|32.2|34.38|31.98|0
1722464400000|2024-07-31 22:20:00|34.53|32.13|34.51|32.11|34.57|32.17|34.42|32.02|0
1722464700000|2024-07-31 22:25:00|34.52|32.12|34.54|32.14|34.72|32.32|34.48|32.08|0
1722465000000|2024-07-31 22:30:00|34.57|32.17|34.65|32.25|34.72|32.32|34.57|32.17|0
1722465300000|2024-07-31 22:35:00|34.63|32.23|34.88|32.48|34.97|32.57|34.39|31.99|0
1722465600000|2024-07-31 22:40:00|34.86|32.46|34.63|32.23|34.88|32.48|34.58|32.18|0
1722465900000|2024-07-31 22:45:00|34.61|32.21|34.63|32.23|34.65|32.25|34.56|32.16|0
1722466200000|2024-07-31 22:50:00|34.62|32.22|34.43|32.03|34.63|32.23|34.25|31.85|0
1722466500000|2024-07-31 22:55:00|34.45|32.05|34.42|32.02|34.56|32.16|34.38|31.98|0
1722466800000|2024-07-31 23:00:00|34.38|31.98|34.4|32|34.4|32|34.31|31.91|0
1722467100000|2024-07-31 23:05:00|34.46|32.06|34.38|31.98|34.51|32.11|34.38|31.98|0
1722467400000|2024-07-31 23:10:00|34.37|31.97|34.13|31.73|34.37|31.97|34.11|31.71|0
1722467700000|2024-07-31 23:15:00|34.12|31.72|33.97|31.57|34.16|31.76|33.87|31.47|0
1722468000000|2024-07-31 23:20:00|33.96|31.56|34.11|31.71|34.11|31.71|33.95|31.55|0
1722468300000|2024-07-31 23:25:00|34.08|31.68|33.93|31.53|34.17|31.77|33.87|31.47|0
1722468600000|2024-07-31 23:30:00|33.94|31.54|33.93|31.53|33.97|31.57|33.86|31.46|0
1722468900000|2024-07-31 23:35:00|33.92|31.52|33.81|31.41|33.92|31.52|33.79|31.39|0
1722469200000|2024-07-31 23:40:00|33.83|31.43|33.85|31.45|33.9|31.5|33.81|31.41|0
1722469500000|2024-07-31 23:45:00|33.81|31.41|33.99|31.59|34.01|31.61|33.81|31.41|0
1722469800000|2024-07-31 23:50:00|33.97|31.57|33.99|31.59|33.99|31.59|33.83|31.43|0
1722470100000|2024-07-31 23:55:00|33.96|31.56|33.98|31.58|34.05|31.65|33.94|31.54|0
1722470400000|2024-08-01 00:00:00|33.96|31.56|33.79|31.39|34.09|31.69|33.63|31.23|0
1722470700000|2024-08-01 00:05:00|33.76|31.36|33.7|31.3|33.83|31.43|33.7|31.3|0
1722471000000|2024-08-01 00:10:00|33.69|31.29|33.46|31.06|33.74|31.34|33.38|30.98|0
1722471300000|2024-08-01 00:15:00|33.34|31.14|33.51|31.31|33.62|31.42|33.33|31.13|0
1722471600000|2024-08-01 00:20:00|33.48|31.28|33.33|31.13|33.53|31.33|33.29|31.09|0
1722471900000|2024-08-01 00:25:00|33.34|31.14|33.46|31.26|33.53|31.33|33.34|31.14|0
1722472200000|2024-08-01 00:30:00|33.48|31.28|33.65|31.45|33.74|31.54|33.42|31.22|0
1722472500000|2024-08-01 00:35:00|33.63|31.43|33.99|31.79|34.12|31.92|33.56|31.36|0
1722472800000|2024-08-01 00:40:00|34.03|31.83|35.4|33.2|35.62|33.42|33.85|31.65|0
1722473100000|2024-08-01 00:45:00|35.37|33.17|36.86|34.66|36.93|34.73|35.37|33.17|0
1722473400000|2024-08-01 00:50:00|36.88|34.68|37.05|34.85|37.05|34.85|36.86|34.66|0
1722473700000|2024-08-01 00:55:00|37.02|34.82|37.4|35.2|37.47|35.27|36.93|34.73|0
1722474000000|2024-08-01 01:00:00|37.42|35.22|37.21|35.01|37.49|35.29|37.07|34.87|0
1722474300000|2024-08-01 01:05:00|37.22|35.02|37.51|35.31|37.51|35.31|37.14|34.94|0
1722474600000|2024-08-01 01:10:00|37.53|35.33|37.32|35.12|37.7|35.5|37.31|35.11|0
1722474900000|2024-08-01 01:15:00|37.35|35.15|37.37|35.17|37.45|35.25|37.32|35.12|0
1722475200000|2024-08-01 01:20:00|37.32|35.12|37.09|34.89|37.34|35.14|37.09|34.89|0
1722475500000|2024-08-01 01:25:00|37.1|34.9|37.46|35.26|37.46|35.26|37.08|34.88|0
1722475800000|2024-08-01 01:30:00|37.36|35.16|37.22|35.02|37.41|35.21|37.08|34.88|0
1722476100000|2024-08-01 01:35:00|37.2|35|37.27|35.07|37.42|35.22|37.13|34.93|0
1722476400000|2024-08-01 01:40:00|37.26|35.06|37.28|35.08|37.36|35.16|37.15|34.95|0
1722476700000|2024-08-01 01:45:00|37.27|35.07|37.4|35.2|37.62|35.42|37.24|35.04|0
1722477000000|2024-08-01 01:50:00|37.43|35.23|37.4|35.2|37.55|35.35|37.33|35.13|0
1722477300000|2024-08-01 01:55:00|37.39|35.19|37.28|35.08|37.4|35.2|37.24|35.04|0
1722477600000|2024-08-01 02:00:00|37.26|35.06|37.42|35.22|37.45|35.25|37.26|35.06|0
1722477900000|2024-08-01 02:05:00|37.45|35.25|37.28|35.08|37.52|35.32|37.26|35.06|0
1722478200000|2024-08-01 02:10:00|37.3|35.1|37.42|35.22|37.54|35.34|37.28|35.08|0
1722478500000|2024-08-01 02:15:00|37.44|35.24|37.28|35.08|37.5|35.3|37.28|35.08|0
1722478800000|2024-08-01 02:20:00|37.25|35.05|36.9|34.7|37.25|35.05|36.88|34.68|0
1722479100000|2024-08-01 02:25:00|36.93|34.73|36.89|34.69|36.95|34.75|36.83|34.63|0
1722479400000|2024-08-01 02:30:00|36.9|34.7|37.01|34.81|37.06|34.86|36.9|34.7|0
1722479700000|2024-08-01 02:35:00|37.03|34.83|36.74|34.54|37.03|34.83|36.74|34.54|0
1722480000000|2024-08-01 02:40:00|36.75|34.55|36.65|34.45|36.85|34.65|36.62|34.42|0
1722480300000|2024-08-01 02:45:00|36.67|34.47|36.64|34.44|36.67|34.47|36.53|34.33|0
1722480600000|2024-08-01 02:50:00|36.62|34.42|36.71|34.51|36.83|34.63|36.62|34.42|0
1722480900000|2024-08-01 02:55:00|36.69|34.49|36.66|34.46|36.82|34.62|36.62|34.42|0
1722481200000|2024-08-01 03:00:00|36.68|34.48|36.68|34.48|36.8|34.6|36.66|34.46|0
1722481500000|2024-08-01 03:05:00|36.66|34.46|36.61|34.41|36.7|34.5|36.6|34.4|0
1722481800000|2024-08-01 03:10:00|36.62|34.42|36.73|34.53|36.73|34.53|36.55|34.35|0
1722482100000|2024-08-01 03:15:00|36.75|34.55|36.67|34.47|36.75|34.55|36.61|34.41|0
1722482400000|2024-08-01 03:20:00|36.65|34.45|36.61|34.41|36.69|34.49|36.61|34.41|0
1722482700000|2024-08-01 03:25:00|36.62|34.42|36.49|34.29|36.63|34.43|36.46|34.26|0
1722483000000|2024-08-01 03:30:00|36.47|34.27|36.47|34.27|36.61|34.41|36.45|34.25|0
1722483300000|2024-08-01 03:35:00|36.45|34.25|36.65|34.45|36.65|34.45|36.45|34.25|0
1722483600000|2024-08-01 03:40:00|36.67|34.47|36.59|34.39|36.72|34.52|36.58|34.38|0
1722483900000|2024-08-01 03:45:00|36.6|34.4|36.58|34.38|36.65|34.45|36.53|34.33|0
1722484200000|2024-08-01 03:50:00|36.56|34.36|36.55|34.35|36.68|34.48|36.54|34.34|0
1722484500000|2024-08-01 03:55:00|36.56|34.36|36.44|34.24|36.57|34.37|36.37|34.17|0
1722484800000|2024-08-01 04:00:00|36.43|34.23|36.57|34.37|36.57|34.37|36.39|34.19|0
1722485100000|2024-08-01 04:05:00|36.55|34.35|36.5|34.3|36.56|34.36|36.46|34.26|0
1722485400000|2024-08-01 04:10:00|36.51|34.31|36.52|34.32|36.53|34.33|36.48|34.28|0
1722485700000|2024-08-01 04:15:00|36.48|34.28|36.45|34.25|36.5|34.3|36.38|34.18|0
1722486000000|2024-08-01 04:20:00|36.44|34.24|36.4|34.2|36.5|34.3|36.4|34.2|0
1722486300000|2024-08-01 04:25:00|36.42|34.22|36.49|34.29|36.5|34.3|36.42|34.22|0
1722486600000|2024-08-01 04:30:00|36.52|34.32|36.54|34.34|36.56|34.36|36.47|34.27|0
1722486900000|2024-08-01 04:35:00|36.56|34.36|36.63|34.43|36.63|34.43|36.47|34.27|0
1722487200000|2024-08-01 04:40:00|36.65|34.45|36.67|34.47|36.74|34.54|36.63|34.43|0
1722487500000|2024-08-01 04:45:00|36.7|34.5|36.6|34.4|36.7|34.5|36.56|34.36|0
1722487800000|2024-08-01 04:50:00|36.61|34.41|36.65|34.45|36.72|34.52|36.58|34.38|0
1722488100000|2024-08-01 04:55:00|36.62|34.42|36.55|34.35|36.65|34.45|36.53|34.33|0
1722488400000|2024-08-01 05:00:00|36.53|34.33|36.77|34.57|36.83|34.63|36.51|34.31|0
1722488700000|2024-08-01 05:05:00|36.76|34.56|36.6|34.4|36.76|34.56|36.57|34.37|0
1722489000000|2024-08-01 05:10:00|36.61|34.41|36.57|34.37|36.67|34.47|36.48|34.28|0
1722489300000|2024-08-01 05:15:00|36.55|34.35|36.5|34.3|36.65|34.45|36.48|34.28|0
1722489600000|2024-08-01 05:20:00|36.52|34.32|36.57|34.37|36.59|34.39|36.46|34.26|0
1722489900000|2024-08-01 05:25:00|36.55|34.35|36.54|34.34|36.59|34.39|36.5|34.3|0
1722490200000|2024-08-01 05:30:00|36.52|34.32|36.45|34.25|36.61|34.41|36.45|34.25|0
1722490500000|2024-08-01 05:35:00|36.43|34.23|36.45|34.25|36.52|34.32|36.38|34.18|0
1722490800000|2024-08-01 05:40:00|36.46|34.26|36.38|34.18|36.52|34.32|36.31|34.11|0
1722491100000|2024-08-01 05:45:00|36.39|34.19|36.33|34.13|36.45|34.25|36.33|34.13|0
1722491400000|2024-08-01 05:50:00|36.35|34.15|36.26|34.06|36.38|34.18|36.26|34.06|0
1722491700000|2024-08-01 05:55:00|36.25|34.05|36.03|33.83|36.28|34.08|36.03|33.83|0
1722492000000|2024-08-01 06:00:00|36.09|33.89|37.04|34.84|37.11|34.91|36.09|33.89|0
1722492300000|2024-08-01 06:05:00|37.05|34.85|37.37|35.17|37.56|35.36|37|34.8|0
1722492600000|2024-08-01 06:10:00|37.32|35.12|37.25|35.05|37.51|35.31|37.23|35.03|0
1722492900000|2024-08-01 06:15:00|37.26|35.06|37.33|35.13|37.41|35.21|37.15|34.95|0
1722493200000|2024-08-01 06:20:00|37.32|35.12|37.27|35.07|37.43|35.23|37.27|35.07|0
1722493500000|2024-08-01 06:25:00|37.29|35.09|37.27|35.07|37.33|35.13|37.16|34.96|0
1722493800000|2024-08-01 06:30:00|37.2|35|37.15|34.95|37.2|35|36.94|34.74|0
1722494100000|2024-08-01 06:35:00|37.17|34.97|37.08|34.88|37.23|35.03|37.05|34.85|0
1722494400000|2024-08-01 06:40:00|37.09|34.89|37.03|34.83|37.26|35.06|37.03|34.83|0
1722494700000|2024-08-01 06:45:00|36.98|34.78|37.06|34.86|37.12|34.92|36.98|34.78|0
1722495000000|2024-08-01 06:50:00|37.07|34.87|37.38|35.18|37.4|35.2|37.07|34.87|0
1722495300000|2024-08-01 06:55:00|37.35|35.15|37.82|35.62|37.92|35.72|37.35|35.15|0
1722495600000|2024-08-01 07:00:00|37.85|35.65|37.54|35.34|37.87|35.67|37.49|35.29|0
1722495900000|2024-08-01 07:05:00|37.59|35.39|37.09|34.89|37.59|35.39|37.05|34.85|0
1722496200000|2024-08-01 07:10:00|37.14|34.94|37.16|34.96|37.32|35.12|37.02|34.82|0
1722496500000|2024-08-01 07:15:00|37.18|34.98|37.72|35.52|38.48|36.28|37.07|34.87|0
1722496800000|2024-08-01 07:20:00|37.67|35.47|37.69|35.49|37.88|35.68|37.64|35.44|0
1722497100000|2024-08-01 07:25:00|37.71|35.51|38.16|35.96|38.21|36.01|37.69|35.49|0
1722497400000|2024-08-01 07:30:00|38.15|35.95|38.3|36.1|38.45|36.25|38.11|35.91|0
1722497700000|2024-08-01 07:35:00|38.26|36.06|38.06|35.86|38.28|36.08|38.04|35.84|0
1722498000000|2024-08-01 07:40:00|38.08|35.88|38.04|35.84|38.45|36.25|38.02|35.82|0
1722498300000|2024-08-01 07:45:00|38.06|35.86|38.11|35.91|38.35|36.15|37.94|35.74|0
1722498600000|2024-08-01 07:50:00|38.08|35.88|38.61|36.41|38.68|36.48|37.94|35.74|0
1722498900000|2024-08-01 07:55:00|38.58|36.38|38.78|36.58|38.95|36.75|38.49|36.29|0
1722499200000|2024-08-01 08:00:00|38.75|36.55|38.87|36.67|39.04|36.84|38.68|36.48|0
1722499500000|2024-08-01 08:05:00|38.89|36.69|39.5|37.3|39.53|37.33|38.89|36.69|0
1722499800000|2024-08-01 08:10:00|39.49|37.29|40.02|37.82|40.32|38.12|39.48|37.28|0
1722500100000|2024-08-01 08:15:00|40.07|37.87|39.79|37.59|40.07|37.87|39.45|37.25|0
1722500400000|2024-08-01 08:20:00|39.84|37.64|39.82|37.62|40.24|38.04|39.68|37.48|0
1722500700000|2024-08-01 08:25:00|39.87|37.67|39.57|37.37|40.16|37.96|39.57|37.37|0
1722501000000|2024-08-01 08:30:00|39.64|37.44|38.86|36.66|39.94|37.74|38.28|36.08|0
1722501300000|2024-08-01 08:35:00|38.87|36.67|39.44|37.24|39.52|37.32|38.81|36.61|0
1722501600000|2024-08-01 08:40:00|39.47|37.27|39.32|37.12|39.85|37.65|39.27|37.07|0
1722501900000|2024-08-01 08:45:00|39.34|37.14|39.42|37.22|39.68|37.48|39.33|37.13|0
1722502200000|2024-08-01 08:50:00|39.44|37.24|39.44|37.24|39.54|37.34|39.17|36.97|0
1722502500000|2024-08-01 08:55:00|39.43|37.23|39.51|37.31|39.69|37.49|39.39|37.19|0
1722502800000|2024-08-01 09:00:00|39.5|37.3|39.12|36.92|39.64|37.44|39.09|36.89|0
1722503100000|2024-08-01 09:05:00|39.09|36.89|39.02|36.82|39.31|37.11|39|36.8|0
1722503400000|2024-08-01 09:10:00|38.99|36.79|38.57|36.37|39.06|36.86|38.56|36.36|0
1722503700000|2024-08-01 09:15:00|38.53|36.33|38.53|36.33|38.75|36.55|38.44|36.24|0
1722504000000|2024-08-01 09:20:00|38.51|36.31|38.65|36.45|38.77|36.57|38.46|36.26|0
1722504300000|2024-08-01 09:25:00|38.67|36.47|38.89|36.69|39.01|36.81|38.67|36.47|0
1722504600000|2024-08-01 09:30:00|38.91|36.71|38.62|36.42|38.94|36.74|38.48|36.28|0
1722504900000|2024-08-01 09:35:00|38.65|36.45|38.24|36.04|38.65|36.45|38.21|36.01|0
1722505200000|2024-08-01 09:40:00|38.26|36.06|38.19|35.99|38.33|36.13|38.16|35.96|0
1722505500000|2024-08-01 09:45:00|38.2|36|38.14|35.94|38.3|36.1|38.11|35.91|0
1722505800000|2024-08-01 09:50:00|38.16|35.96|37.94|35.74|38.16|35.96|37.94|35.74|0
1722506100000|2024-08-01 09:55:00|37.97|35.77|38.11|35.91|38.17|35.97|37.97|35.77|0
1722506400000|2024-08-01 10:00:00|38.1|35.9|38.01|35.81|38.16|35.96|37.86|35.66|0
1722506700000|2024-08-01 10:05:00|38.03|35.83|37.95|35.75|38.16|35.96|37.92|35.72|0
1722507000000|2024-08-01 10:10:00|37.96|35.76|38.13|35.93|38.18|35.98|37.96|35.76|0
1722507300000|2024-08-01 10:15:00|38.14|35.94|37.94|35.74|38.14|35.94|37.91|35.71|0
1722507600000|2024-08-01 10:20:00|37.96|35.76|38.01|35.81|38.03|35.83|37.91|35.71|0
1722507900000|2024-08-01 10:25:00|37.98|35.78|37.8|35.6|38.03|35.83|37.79|35.59|0
1722508200000|2024-08-01 10:30:00|37.79|35.59|38|35.8|38.02|35.82|37.79|35.59|0
1722508500000|2024-08-01 10:35:00|37.99|35.79|38.07|35.87|38.26|36.06|37.98|35.78|0
1722508800000|2024-08-01 10:40:00|38.05|35.85|37.95|35.75|38.26|36.06|37.91|35.71|0
1722509100000|2024-08-01 10:45:00|37.93|35.73|37.81|35.61|38.05|35.85|37.76|35.56|0
1722509400000|2024-08-01 10:50:00|37.8|35.6|37.83|35.63|37.9|35.7|37.71|35.51|0
1722509700000|2024-08-01 10:55:00|37.81|35.61|37.71|35.51|37.94|35.74|37.69|35.49|0
1722510000000|2024-08-01 11:00:00|37.73|35.53|37.57|35.37|37.88|35.68|37.52|35.32|0
1722510300000|2024-08-01 11:05:00|37.59|35.39|36.16|33.96|39.15|36.95|36.01|33.81|0
1722510600000|2024-08-01 11:10:00|36.19|33.99|36.13|33.93|36.31|34.11|36.09|33.89|0
1722510900000|2024-08-01 11:15:00|36.1|33.9|36.01|33.81|36.16|33.96|35.99|33.79|0
1722511200000|2024-08-01 11:20:00|35.97|33.77|36.1|33.9|36.24|34.04|35.94|33.74|0
1722511500000|2024-08-01 11:25:00|36.09|33.89|35.86|33.66|36.09|33.89|35.85|33.65|0
1722511800000|2024-08-01 11:30:00|35.89|33.69|35.96|33.76|36.08|33.88|35.86|33.66|0
1722512100000|2024-08-01 11:35:00|35.94|33.74|35.96|33.76|36.01|33.81|35.86|33.66|0
1722512400000|2024-08-01 11:40:00|35.97|33.77|35.89|33.69|35.98|33.78|35.76|33.56|0
1722512700000|2024-08-01 11:45:00|35.9|33.7|36.12|33.92|36.12|33.92|35.81|33.61|0
1722513000000|2024-08-01 11:50:00|36.09|33.89|36.21|34.01|36.37|34.17|36.09|33.89|0
1722513300000|2024-08-01 11:55:00|36.18|33.98|36.65|34.45|36.72|34.52|36.18|33.98|0
1722513600000|2024-08-01 12:00:00|36.55|34.35|36.34|34.14|36.78|34.58|36.34|34.14|0
1722513900000|2024-08-01 12:05:00|36.32|34.12|36.27|34.07|36.41|34.21|36.23|34.03|0
1722514200000|2024-08-01 12:10:00|36.25|34.05|36.32|34.12|36.46|34.26|36.23|34.03|0
1722514500000|2024-08-01 12:15:00|36.29|34.09|35.99|33.79|36.29|34.09|35.9|33.7|0
1722514800000|2024-08-01 12:20:00|36.02|33.82|35.63|33.43|36.04|33.84|35.63|33.43|0
1722515100000|2024-08-01 12:25:00|35.65|33.45|35.75|33.55|35.83|33.63|35.56|33.36|0
1722515400000|2024-08-01 12:30:00|35.77|33.57|35.46|33.26|35.77|33.57|35.13|32.93|0
1722515700000|2024-08-01 12:35:00|35.51|33.31|35.68|33.48|35.69|33.49|35.49|33.29|0
1722516000000|2024-08-01 12:40:00|35.69|33.49|35.94|33.74|36.05|33.85|35.62|33.42|0
1722516300000|2024-08-01 12:45:00|35.96|33.76|36.01|33.81|36.08|33.88|35.78|33.58|0
1722516600000|2024-08-01 12:50:00|35.98|33.78|35.78|33.58|36.07|33.87|35.69|33.49|0
1722516900000|2024-08-01 12:55:00|35.73|33.53|35.71|33.51|35.91|33.71|35.71|33.51|0
1722517200000|2024-08-01 13:00:00|35.73|33.53|35.7|33.5|35.84|33.64|35.57|33.37|0
1722517500000|2024-08-01 13:05:00|35.68|33.48|36.18|33.98|36.28|34.08|35.64|33.44|0
1722517800000|2024-08-01 13:10:00|36.2|34|36.34|34.14|36.37|34.17|36.11|33.91|0
1722518100000|2024-08-01 13:15:00|36.36|34.16|36.67|34.47|36.7|34.5|36.32|34.12|0
1722518400000|2024-08-01 13:20:00|36.64|34.44|36.92|34.72|36.95|34.75|36.53|34.33|0
1722518700000|2024-08-01 13:25:00|36.95|34.75|36.62|34.42|36.97|34.77|36.27|34.07|0
1722519000000|2024-08-01 13:30:00|36.45|34.25|35.7|33.5|36.69|34.49|35.65|33.45|0
1722519300000|2024-08-01 13:35:00|35.74|33.54|35.69|33.49|36.24|34.04|35.6|33.4|0
1722519600000|2024-08-01 13:40:00|35.74|33.54|34.67|32.47|35.81|33.61|34.59|32.39|0
1722519900000|2024-08-01 13:45:00|34.7|32.5|34.84|32.64|34.93|32.73|34.51|32.31|0
1722520200000|2024-08-01 13:50:00|34.88|32.68|35.23|33.03|35.69|33.49|34.88|32.68|0
1722520500000|2024-08-01 13:55:00|35.24|33.04|35.49|33.29|35.67|33.47|35|32.8|0
1722520800000|2024-08-01 14:00:00|35.65|33.45|36.25|34.05|36.39|34.19|35.25|33.05|0
1722521100000|2024-08-01 14:05:00|36.27|34.07|37.25|35.05|37.32|35.12|36.18|33.98|0
1722521400000|2024-08-01 14:10:00|37.2|35|37.34|35.14|37.39|35.19|36.66|34.46|0
1722521700000|2024-08-01 14:15:00|37.32|35.12|37.94|35.74|38.18|35.98|37.15|34.95|0
1722522000000|2024-08-01 14:20:00|37.93|35.73|38.51|36.31|39.2|37|37.77|35.57|0
1722522300000|2024-08-01 14:25:00|38.46|36.26|41.04|38.84|41.07|38.87|38.32|36.12|0
1722522600000|2024-08-01 14:30:00|41.14|38.94|41.11|38.91|42.09|39.89|40.81|38.61|0
1722522900000|2024-08-01 14:35:00|41.06|38.86|41.86|39.66|42.43|40.23|41.06|38.86|0
1722523200000|2024-08-01 14:40:00|41.83|39.63|42.45|40.25|42.61|40.41|41.68|39.48|0
1722523500000|2024-08-01 14:45:00|42.4|40.2|43.81|41.61|43.92|41.72|42.4|40.2|0
1722523800000|2024-08-01 14:50:00|43.78|41.58|43.26|41.06|43.78|41.58|42.74|40.54|0
1722524100000|2024-08-01 14:55:00|43.24|41.04|44.23|42.03|44.29|42.09|41.12|38.92|0
1722524400000|2024-08-01 15:00:00|44.19|41.99|46.49|44.29|46.49|44.29|43.94|41.74|0
1722524700000|2024-08-01 15:05:00|46.44|44.24|46.41|44.21|46.7|44.5|45.88|43.68|0
1722525000000|2024-08-01 15:10:00|46.43|44.23|46.4|44.2|46.49|44.29|46.01|43.81|0
1722525300000|2024-08-01 15:15:00|46.46|44.26|45.73|43.53|46.49|44.29|45.46|43.26|0
1722525600000|2024-08-01 15:20:00|45.76|43.56|46.23|44.03|46.71|44.51|44.21|42.01|0
1722525900000|2024-08-01 15:25:00|46.29|44.09|47.62|45.42|47.77|45.57|45.73|43.53|0
1722526200000|2024-08-01 15:30:00|47.57|45.37|47.74|45.54|47.97|45.77|46.97|44.77|0
1722526500000|2024-08-01 15:35:00|47.77|45.57|48.17|45.97|48.31|46.11|47.76|45.56|0
1722526800000|2024-08-01 15:40:00|48.19|45.99|49.44|47.24|49.53|47.33|47|44.8|0
1722527100000|2024-08-01 15:45:00|49.65|47.45|49.56|47.36|50.03|47.83|49.44|47.24|0
1722527400000|2024-08-01 15:50:00|49.62|47.42|49.12|46.92|49.68|47.48|48.74|46.54|0
1722527700000|2024-08-01 15:55:00|49.07|46.87|49.44|47.24|49.44|47.24|48.5|46.3|0
1722528000000|2024-08-01 16:00:00|49.38|47.18|48.62|46.42|49.61|47.41|48.5|46.3|0
1722528300000|2024-08-01 16:05:00|48.64|46.44|47.03|44.83|48.91|46.71|46.86|44.66|0
1722528600000|2024-08-01 16:10:00|47|44.8|46.94|44.74|47.6|45.4|46.86|44.66|0
1722528900000|2024-08-01 16:15:00|46.97|44.77|47.17|44.97|47.25|45.05|46.35|44.15|0
1722529200000|2024-08-01 16:20:00|47.14|44.94|48.52|46.32|48.52|46.32|47|44.8|0
1722529500000|2024-08-01 16:25:00|48.55|46.35|48.1|45.46|48.86|46.38|47.96|45.32|0
1722529800000|2024-08-01 16:30:00|48.13|45.49|48.92|46.28|48.92|46.28|48.13|45.49|0
1722530100000|2024-08-01 16:35:00|48.86|46.22|49.53|46.89|49.53|46.89|48.33|45.69|0
1722530400000|2024-08-01 16:40:00|49.56|46.92|49.92|47.28|50.73|48.09|48.64|46|0
1722530700000|2024-08-01 16:45:00|49.97|47.33|49.64|47|50.12|47.48|49.46|46.82|0
1722531000000|2024-08-01 16:50:00|49.68|47.04|49.76|47.12|50.66|48.02|49.68|47.04|0
1722531300000|2024-08-01 16:55:00|49.79|47.15|49.93|47.29|50.08|47.44|49.43|46.79|0
1722531600000|2024-08-01 17:00:00|49.96|47.32|49.99|47.35|50.43|47.79|49.75|47.11|0
1722531900000|2024-08-01 17:05:00|50.02|47.38|50.89|48.25|51.13|48.49|49.96|47.32|0
1722532200000|2024-08-01 17:10:00|50.94|48.3|51.22|48.58|51.28|48.64|50.77|48.13|0
1722532500000|2024-08-01 17:15:00|51.32|48.68|51.74|49.1|51.74|49.1|50.95|48.31|0
1722532800000|2024-08-01 17:20:00|51.71|49.07|52.82|50.18|52.82|50.18|51.11|48.47|0
1722533100000|2024-08-01 17:25:00|52.79|50.15|52.66|50.02|53.16|50.52|52.17|49.53|0
1722533400000|2024-08-01 17:30:00|52.63|49.99|53.07|50.43|53.13|50.49|52.6|49.96|0
1722533700000|2024-08-01 17:35:00|53.05|50.41|54.14|51.5|54.14|51.5|52.83|50.19|0
1722534000000|2024-08-01 17:40:00|54.17|51.53|54.44|51.58|54.86|52|54.04|51.2|0
1722534300000|2024-08-01 17:45:00|54.37|51.51|54.63|51.77|54.89|52.03|53.96|51.1|0
1722534600000|2024-08-01 17:50:00|54.73|51.87|53.7|50.84|55.03|52.17|53.3|50.44|0
1722534900000|2024-08-01 17:55:00|53.65|50.79|52.7|49.84|54.37|51.51|52.65|49.79|0
1722535200000|2024-08-01 18:00:00|52.74|49.88|53.51|50.65|54.48|51.62|52.34|49.48|0
1722535500000|2024-08-01 18:05:00|53.56|50.7|53.92|51.06|53.97|51.11|53.02|50.16|0
1722535800000|2024-08-01 18:10:00|53.9|51.04|54.38|51.52|54.64|51.78|53.6|50.74|0
1722536100000|2024-08-01 18:15:00|54.35|51.49|55.22|52.36|55.38|52.52|54.27|51.41|0
1722536400000|2024-08-01 18:20:00|55.18|52.32|54.83|51.97|55.18|52.32|54.12|51.26|0
1722536700000|2024-08-01 18:25:00|54.79|51.93|55.28|52.42|55.9|53.04|54.79|51.93|0
1722537000000|2024-08-01 18:30:00|55.37|52.51|55.73|52.87|55.96|53.1|55.15|52.29|0
1722537300000|2024-08-01 18:35:00|55.75|52.89|55.24|52.38|55.76|52.9|55.11|52.25|0
1722537600000|2024-08-01 18:40:00|55.22|52.36|55.86|53|55.96|53.1|54.63|51.77|0
1722537900000|2024-08-01 18:45:00|55.92|53.06|56.32|53.46|56.38|53.52|55.53|52.67|0
1722538200000|2024-08-01 18:50:00|56.28|53.42|56.15|53.29|56.28|53.42|55.4|52.54|0
1722538500000|2024-08-01 18:55:00|56.21|53.35|55.69|52.83|56.21|53.35|55.23|52.37|0
1722538800000|2024-08-01 19:00:00|55.85|52.99|54.9|52.7|55.95|53.09|54.77|52.14|0
1722539100000|2024-08-01 19:05:00|54.93|52.73|54.93|52.73|55.68|53.48|54.75|52.55|0
1722539400000|2024-08-01 19:10:00|54.96|52.76|54.57|52.37|55.16|52.96|53.96|51.76|0
1722539700000|2024-08-01 19:15:00|54.73|52.53|54.12|51.92|55.14|52.94|54.06|51.86|0
1722540000000|2024-08-01 19:20:00|54.09|51.89|53.89|51.69|54.67|52.47|53.77|51.57|0
1722540300000|2024-08-01 19:25:00|53.83|51.63|52.7|49.84|53.83|51.63|52.45|49.59|0
1722540600000|2024-08-01 19:30:00|52.63|49.77|52.79|49.93|52.79|49.93|51.76|48.9|0
1722540900000|2024-08-01 19:35:00|52.6|49.74|51.55|48.69|52.66|49.8|51.52|48.66|0
1722541200000|2024-08-01 19:40:00|51.58|48.72|52.69|49.83|52.97|50.11|51.58|48.72|0
1722541500000|2024-08-01 19:45:00|52.72|49.86|51.11|48.25|52.72|49.86|50.9|48.04|0
1722541800000|2024-08-01 19:50:00|50.96|48.1|52.34|49.48|52.62|49.76|50.26|47.4|0
1722542100000|2024-08-01 19:55:00|52.18|49.32|51.04|48.18|52.18|49.32|50.77|47.91|0
1722542400000|2024-08-01 20:00:00|50.71|47.85|52.98|50.12|53.59|50.73|50.68|47.82|0
1722542700000|2024-08-01 20:05:00|52.77|49.91|52.28|50.08|52.88|50.08|51.31|48.76|0
1722543000000|2024-08-01 20:10:00|52.25|50.05|52.52|50.32|52.72|50.52|52.03|49.83|0
1722543300000|2024-08-01 20:15:00|52.44|50.04|53.02|50.62|53.07|50.67|52.29|49.89|0
1722543600000|2024-08-01 20:20:00|53.04|50.64|54.33|51.93|54.33|51.93|52.91|50.51|0
1722543900000|2024-08-01 20:25:00|54.22|51.82|53.5|51.1|54.22|51.82|53.27|50.87|0
1722544200000|2024-08-01 20:30:00|53.54|51.14|52.84|50.44|54.09|51.69|51.75|49.35|0
1722544500000|2024-08-01 20:35:00|52.89|50.49|53.06|50.66|53.46|51.06|52.53|50.13|0
1722544800000|2024-08-01 20:40:00|53.03|50.63|53.12|50.72|53.57|51.17|52.97|50.57|0
1722545100000|2024-08-01 20:45:00|53.14|50.74|52.68|50.28|53.14|50.74|52.57|50.17|0
1722545400000|2024-08-01 20:50:00|52.71|50.31|52.12|49.72|52.71|50.31|52.05|49.65|0
1722545700000|2024-08-01 20:55:00|52.18|49.78|51.73|49.33|52.37|49.97|51.62|49.22|0
1722546000000|2024-08-01 21:00:00|51.81|49.41|51.83|49.43|51.84|49.44|51.7|49.3|0
1722546300000|2024-08-01 21:05:00|51.82|49.42|51.95|49.55|51.98|49.58|51.81|49.41|0
1722546600000|2024-08-01 21:10:00|51.97|49.57|52.3|49.9|52.37|49.97|51.95|49.55|0
1722546900000|2024-08-01 21:15:00|52.33|49.93|53.01|50.61|53.01|50.61|52.33|49.93|0
1722547200000|2024-08-01 21:20:00|53|50.6|52.95|50.55|53.02|50.62|52.5|50.1|0
1722547500000|2024-08-01 21:25:00|52.98|50.58|52.92|50.52|52.98|50.58|52.72|50.32|0
1722547800000|2024-08-01 21:30:00|52.88|50.48|52.84|50.44|52.97|50.57|52.79|50.39|0
1722548100000|2024-08-01 21:35:00|52.77|50.37|52.45|50.05|52.85|50.45|52.33|49.93|0
1722548400000|2024-08-01 21:40:00|52.48|50.08|52.52|50.12|52.56|50.16|52.34|49.94|0
1722548700000|2024-08-01 21:45:00|52.49|50.09|52.51|50.11|52.56|50.16|52.38|49.98|0
1722549000000|2024-08-01 21:50:00|52.58|50.18|52.36|49.96|52.6|50.2|52.36|49.96|0
1722549300000|2024-08-01 21:55:00|52.37|49.97|52.65|50.25|52.65|50.25|52.26|49.86|0
1722549600000|2024-08-01 22:00:00|52.64|50.24|51.99|49.59|52.64|50.24|51.5|49.1|0
1722549900000|2024-08-01 22:05:00|52.12|49.72|53.01|50.61|53.09|50.69|52.09|49.69|0
1722550200000|2024-08-01 22:10:00|52.98|50.58|52.77|50.37|53.03|50.63|52.52|50.12|0
1722550500000|2024-08-01 22:15:00|52.76|50.36|53.61|51.21|53.72|51.32|52.58|50.18|0
1722550800000|2024-08-01 22:20:00|53.66|51.26|53.36|50.96|54.14|51.74|53.09|50.69|0
1722551100000|2024-08-01 22:25:00|53.31|50.91|52.36|49.96|53.31|50.91|52.27|49.87|0
1722551400000|2024-08-01 22:30:00|52.33|49.93|52.45|50.05|52.66|50.26|52.11|49.71|0
1722551700000|2024-08-01 22:35:00|52.47|50.07|53.64|51.24|53.7|51.3|52.44|50.04|0
1722552000000|2024-08-01 22:40:00|53.62|51.22|53.91|51.51|54.32|51.92|53.44|51.04|0
1722552300000|2024-08-01 22:45:00|53.86|51.46|53.79|51.39|53.94|51.54|53.74|51.34|0
1722552600000|2024-08-01 22:50:00|53.78|51.38|54.05|51.65|54.22|51.82|53.74|51.34|0
1722552900000|2024-08-01 22:55:00|54.03|51.63|54.12|51.72|54.84|52.44|54.03|51.63|0
1722553200000|2024-08-01 23:00:00|54.27|51.87|53.96|51.56|54.43|52.03|53.96|51.56|0
1722553500000|2024-08-01 23:05:00|53.98|51.58|53.38|50.98|53.99|51.59|53.38|50.98|0
1722553800000|2024-08-01 23:10:00|53.35|50.95|53.29|50.89|53.51|51.11|53.1|50.7|0
1722554100000|2024-08-01 23:15:00|53.24|50.84|53.8|51.4|53.99|51.59|53.24|50.84|0
1722554400000|2024-08-01 23:20:00|53.75|51.35|53.12|50.72|53.75|51.35|53.12|50.72|0
1722554700000|2024-08-01 23:25:00|53.09|50.69|52.4|50|53.12|50.72|52.27|49.87|0
1722555000000|2024-08-01 23:30:00|52.34|49.94|52.62|50.22|52.68|50.28|52.13|49.73|0
1722555300000|2024-08-01 23:35:00|52.58|50.18|52.24|49.84|52.74|50.34|52.19|49.79|0
1722555600000|2024-08-01 23:40:00|52.18|49.78|52.45|50.05|52.6|50.2|52.14|49.74|0
1722555900000|2024-08-01 23:45:00|52.42|50.02|52.58|50.18|52.85|50.45|52.36|49.96|0
1722556200000|2024-08-01 23:50:00|52.61|50.21|52.86|50.46|53.05|50.65|52.55|50.15|0
1722556500000|2024-08-01 23:55:00|52.84|50.44|52.92|50.52|52.98|50.58|52.54|50.14|0
1722556800000|2024-08-02 00:00:00|53|50.6|52.65|50.25|53.3|50.9|52.53|50.13|0
1722557100000|2024-08-02 00:05:00|52.68|50.28|53.2|50.8|53.22|50.82|52.68|50.28|0
1722557400000|2024-08-02 00:10:00|53.14|50.74|53.26|50.86|53.36|50.96|53|50.6|0
1722557700000|2024-08-02 00:15:00|53.24|51.04|54.72|52.52|54.79|52.59|53.03|50.83|0
1722558000000|2024-08-02 00:20:00|54.59|52.39|55.49|53.29|55.7|53.5|54.59|52.39|0
1722558300000|2024-08-02 00:25:00|55.5|53.3|55.21|53.01|55.76|53.56|54.98|52.78|0
1722558600000|2024-08-02 00:30:00|55.17|52.97|54.52|52.32|55.21|53.01|54.52|52.32|0
1722558900000|2024-08-02 00:35:00|54.56|52.36|54.72|52.52|54.78|52.58|54.49|52.29|0
1722559200000|2024-08-02 00:40:00|54.7|52.5|54.99|52.79|55.07|52.87|54.55|52.35|0
1722559500000|2024-08-02 00:45:00|55.04|52.84|55.13|52.93|55.26|53.06|54.83|52.63|0
1722559800000|2024-08-02 00:50:00|55.18|52.98|55.02|52.82|55.51|53.31|55|52.8|0
1722560100000|2024-08-02 00:55:00|55.07|52.87|54.67|52.47|55.18|52.98|54.64|52.44|0
1722560400000|2024-08-02 01:00:00|54.64|52.44|55.29|53.09|55.32|53.12|54.61|52.41|0
1722560700000|2024-08-02 01:05:00|55.26|53.06|55.06|52.86|55.48|53.28|55.03|52.83|0
1722561000000|2024-08-02 01:10:00|55.03|52.83|54.89|52.69|55.19|52.99|54.89|52.69|0
1722561300000|2024-08-02 01:15:00|54.93|52.73|55.04|52.84|55.12|52.92|54.89|52.69|0
1722561600000|2024-08-02 01:20:00|55.02|52.82|55.02|52.82|55.25|53.05|54.84|52.64|0
1722561900000|2024-08-02 01:25:00|54.99|52.79|55.18|52.98|55.46|53.26|54.99|52.79|0
1722562200000|2024-08-02 01:30:00|55.15|52.95|55.15|52.95|55.34|53.14|54.87|52.67|0
1722562500000|2024-08-02 01:35:00|55.18|52.98|54.72|52.52|55.18|52.98|54.72|52.52|0
1722562800000|2024-08-02 01:40:00|54.71|52.51|54.24|52.04|54.71|52.51|54.17|51.97|0
1722563100000|2024-08-02 01:45:00|54.21|52.01|54.43|52.23|54.53|52.33|54.11|51.91|0
1722563400000|2024-08-02 01:50:00|54.4|52.2|54.52|52.32|54.65|52.45|54.4|52.2|0
1722563700000|2024-08-02 01:55:00|54.56|52.36|54.88|52.68|54.88|52.68|54.46|52.26|0
1722564000000|2024-08-02 02:00:00|54.78|52.58|55.2|53|55.23|53.03|54.75|52.55|0
1722564300000|2024-08-02 02:05:00|55.17|52.97|55.12|52.92|55.22|53.02|54.91|52.71|0
1722564600000|2024-08-02 02:10:00|55.13|52.93|55.19|52.99|55.33|53.13|55.02|52.82|0
1722564900000|2024-08-02 02:15:00|55.21|53.01|56.86|54.66|57.01|54.81|55.16|52.96|0
1722565200000|2024-08-02 02:20:00|56.81|54.61|59.29|57.09|59.5|57.3|56.67|54.47|0
1722565500000|2024-08-02 02:25:00|59.1|56.9|59.41|57.21|59.62|57.42|58.04|55.84|0
1722565800000|2024-08-02 02:30:00|59.39|57.19|59.61|57.41|60.19|57.99|58.91|56.71|0
1722566100000|2024-08-02 02:35:00|59.6|57.4|59.92|57.72|60.1|57.9|59.27|57.07|0
1722566400000|2024-08-02 02:40:00|59.99|57.79|59.21|57.01|60.03|57.83|59.2|57|0
1722566700000|2024-08-02 02:45:00|59.2|57|59.71|57.51|59.74|57.54|59.09|56.89|0
1722567000000|2024-08-02 02:50:00|59.69|57.49|59.43|57.23|59.71|57.51|59.26|57.06|0
1722567300000|2024-08-02 02:55:00|59.45|57.25|58.98|56.78|59.45|57.25|58.71|56.51|0
1722567600000|2024-08-02 03:00:00|58.85|56.65|58.57|56.37|58.91|56.71|58.54|56.34|0
1722567900000|2024-08-02 03:05:00|58.54|56.34|58.71|56.51|58.81|56.61|58.5|56.3|0
1722568200000|2024-08-02 03:10:00|58.72|56.52|55.35|53.15|58.84|56.64|55.22|53.02|0
1722568500000|2024-08-02 03:15:00|55.39|53.19|59.91|57.71|60.27|58.07|55.32|53.12|0
1722568800000|2024-08-02 03:20:00|59.89|57.69|59.92|57.72|60.06|57.86|59.65|57.45|0
1722569100000|2024-08-02 03:25:00|59.98|57.78|59.89|57.69|60.22|58.02|59.89|57.69|0
1722569400000|2024-08-02 03:30:00|59.82|57.62|59.44|57.24|59.89|57.69|59.17|56.97|0
1722569700000|2024-08-02 03:35:00|59.41|57.21|59.64|57.44|59.64|57.44|59.23|57.03|0
1722570000000|2024-08-02 03:40:00|59.71|57.51|60.02|57.82|60.05|57.85|59.57|57.37|0
1722570300000|2024-08-02 03:45:00|60.05|57.85|59.76|57.56|60.05|57.85|59.5|57.3|0
1722570600000|2024-08-02 03:50:00|59.74|57.54|59.65|57.45|59.81|57.61|59.35|57.15|0
1722570900000|2024-08-02 03:55:00|59.67|57.47|59.41|57.21|59.67|57.47|59.4|57.2|0
1722571200000|2024-08-02 04:00:00|59.39|57.19|59.34|57.14|59.6|57.4|59.26|57.06|0
1722571500000|2024-08-02 04:05:00|59.36|57.16|59.73|57.53|59.73|57.53|59.32|57.12|0
1722571800000|2024-08-02 04:10:00|59.7|57.5|59.66|57.46|59.85|57.65|59.54|57.34|0
1722572100000|2024-08-02 04:15:00|59.73|57.53|59.71|57.51|59.78|57.58|59.54|57.34|0
1722572400000|2024-08-02 04:20:00|59.73|57.53|59.38|57.18|59.8|57.6|59.37|57.17|0
1722572700000|2024-08-02 04:25:00|59.37|57.17|59.57|57.37|59.67|57.47|59.35|57.15|0
1722573000000|2024-08-02 04:30:00|59.45|57.25|59.62|57.42|59.65|57.45|59.36|57.16|0
1722573300000|2024-08-02 04:35:00|59.67|57.47|59.65|57.45|59.96|57.76|59.65|57.45|0
1722573600000|2024-08-02 04:40:00|59.69|57.49|60.33|58.13|60.44|58.24|59.69|57.49|0
1722573900000|2024-08-02 04:45:00|60.37|58.17|60.45|58.25|60.45|58.25|60.21|58.01|0
1722574200000|2024-08-02 04:50:00|60.44|58.24|60.4|58.2|60.71|58.51|60.36|58.16|0
1722574500000|2024-08-02 04:55:00|60.36|58.16|60.33|58.13|60.55|58.35|60.24|58.04|0
1722574800000|2024-08-02 05:00:00|60.26|58.06|60.53|58.33|60.62|58.42|60.19|57.99|0
1722575100000|2024-08-02 05:05:00|60.5|58.3|59.91|57.71|60.5|58.3|59.84|57.64|0
1722575400000|2024-08-02 05:10:00|59.93|57.73|59.91|57.71|60.13|57.93|59.87|57.67|0
1722575700000|2024-08-02 05:15:00|59.86|57.66|59.82|57.62|59.87|57.67|59.48|57.28|0
1722576000000|2024-08-02 05:20:00|59.79|57.59|59.92|57.72|60.08|57.88|59.73|57.53|0
1722576300000|2024-08-02 05:25:00|59.9|57.7|59.73|57.53|59.96|57.76|59.61|57.41|0
1722576600000|2024-08-02 05:30:00|59.59|57.39|60.24|58.04|60.28|58.08|59.52|57.32|0
1722576900000|2024-08-02 05:35:00|60.21|58.01|60.93|58.73|61.04|58.84|60.21|58.01|0
1722577200000|2024-08-02 05:40:00|60.86|58.66|61.04|58.84|61.12|58.92|60.53|58.33|0
1722577500000|2024-08-02 05:45:00|61|58.8|60.58|58.38|61|58.8|60.41|58.21|0
1722577800000|2024-08-02 05:50:00|60.51|58.31|61.02|58.82|61.14|58.94|60.51|58.31|0
1722578100000|2024-08-02 05:55:00|61.03|58.83|60.51|58.31|61.03|58.83|60.51|58.31|0
1722578400000|2024-08-02 06:00:00|60.58|58.38|60.71|58.51|60.86|58.66|60.2|58|0
1722578700000|2024-08-02 06:05:00|60.82|58.62|60.73|58.53|60.92|58.72|60.37|58.17|0
1722579000000|2024-08-02 06:10:00|60.71|58.51|61.99|59.79|62.33|60.13|60.71|58.51|0
1722579300000|2024-08-02 06:15:00|61.95|59.75|61.98|59.78|62.02|59.82|61.56|59.36|0
1722579600000|2024-08-02 06:20:00|62.05|59.85|62.3|60.1|62.33|60.13|61.62|59.42|0
1722579900000|2024-08-02 06:25:00|62.33|60.13|63.02|60.82|63.08|60.88|62.12|59.92|0
1722580200000|2024-08-02 06:30:00|63.01|60.81|62.86|60.66|63.47|61.27|62.61|60.41|0
1722580500000|2024-08-02 06:35:00|62.9|60.7|62.58|60.38|63.11|60.91|62.47|60.27|0
1722580800000|2024-08-02 06:40:00|62.59|60.39|59.24|57.04|62.72|60.52|59.1|56.9|0
1722581100000|2024-08-02 06:45:00|59.2|57|59.44|57.24|59.44|57.24|59.1|56.9|0
1722581400000|2024-08-02 06:50:00|59.41|57.21|59.03|56.83|59.48|57.28|58.92|56.72|0
1722581700000|2024-08-02 06:55:00|59.06|56.86|60.08|57.88|60.08|57.88|59.06|56.86|0
1722582000000|2024-08-02 07:00:00|60.13|57.93|60.15|57.95|60.2|58|59.47|57.27|0
1722582300000|2024-08-02 07:05:00|60.13|57.93|60.44|58.24|60.62|58.42|59.92|57.72|0
1722582600000|2024-08-02 07:10:00|60.48|58.28|60.9|58.7|60.9|58.7|60.2|58|0
1722582900000|2024-08-02 07:15:00|60.86|58.66|61.5|59.3|61.61|59.41|60.86|58.66|0
1722583200000|2024-08-02 07:20:00|61.53|59.33|61.18|58.98|61.57|59.37|61|58.8|0
1722583500000|2024-08-02 07:25:00|61.07|58.87|59.84|57.64|61.23|59.03|59.7|57.5|0
1722583800000|2024-08-02 07:30:00|59.81|57.61|59.79|57.59|59.98|57.78|59.25|57.05|0
1722584100000|2024-08-02 07:35:00|59.77|57.57|59.34|57.14|59.91|57.71|59.32|57.12|0
1722584400000|2024-08-02 07:40:00|59.08|56.88|58.68|56.48|59.09|56.89|58.39|56.19|0
1722584700000|2024-08-02 07:45:00|58.63|56.43|59.18|56.98|59.2|57|58.49|56.29|0
1722585000000|2024-08-02 07:50:00|59.14|56.94|59.18|56.98|59.21|57.01|58.83|56.63|0
1722585300000|2024-08-02 07:55:00|59.16|56.96|58.63|56.43|59.7|57.5|58.59|56.39|0
1722585600000|2024-08-02 08:00:00|58.61|56.41|58.97|56.77|59.33|57.13|58.45|56.25|0
1722585900000|2024-08-02 08:05:00|59.17|56.97|58.69|56.49|59.62|57.42|58.62|56.42|0
1722586200000|2024-08-02 08:10:00|58.64|56.44|59.64|57.44|59.65|57.45|58.64|56.44|0
1722586500000|2024-08-02 08:15:00|59.62|57.42|59.69|57.49|60.25|58.05|59.34|57.14|0
1722586800000|2024-08-02 08:20:00|59.65|57.45|59.86|57.66|60.31|58.11|59.65|57.45|0
1722587100000|2024-08-02 08:25:00|59.89|57.69|59.02|56.82|59.96|57.76|59.02|56.82|0
1722587400000|2024-08-02 08:30:00|59.13|56.93|58.85|56.65|59.37|57.17|58.8|56.6|0
1722587700000|2024-08-02 08:35:00|58.82|56.62|59.05|56.85|59.3|57.1|58.71|56.51|0
1722588000000|2024-08-02 08:40:00|59.09|56.89|59|56.8|59.42|57.22|58.92|56.72|0
1722588300000|2024-08-02 08:45:00|58.93|56.73|59.4|57.2|59.41|57.21|58.85|56.65|0
1722588600000|2024-08-02 08:50:00|59.29|57.09|58.86|56.66|59.46|57.26|58.79|56.59|0
1722588900000|2024-08-02 08:55:00|58.83|56.63|58.57|56.37|58.83|56.63|58.43|56.23|0
1722589200000|2024-08-02 09:00:00|58.6|56.4|59.18|56.98|59.18|56.98|58.53|56.33|0
1722589500000|2024-08-02 09:05:00|59.22|57.02|59.46|57.26|59.56|57.36|59.04|56.84|0
1722589800000|2024-08-02 09:10:00|59.42|57.22|59.73|57.53|59.87|57.67|59.42|57.22|0
1722590100000|2024-08-02 09:15:00|59.79|57.59|60.11|57.91|60.15|57.95|59.72|57.52|0
1722590400000|2024-08-02 09:20:00|60.1|57.9|60.08|57.88|60.39|58.19|60.01|57.81|0
1722590700000|2024-08-02 09:25:00|60.11|57.91|60.58|58.38|60.74|58.54|60.04|57.84|0
1722591000000|2024-08-02 09:30:00|60.57|58.37|60.56|58.36|60.74|58.54|60.36|58.16|0
1722591300000|2024-08-02 09:35:00|60.58|58.38|59.93|57.73|60.6|58.4|59.86|57.66|0
1722591600000|2024-08-02 09:40:00|59.9|57.7|60.28|58.08|60.45|58.25|59.9|57.7|0
1722591900000|2024-08-02 09:45:00|60.24|58.04|60.56|58.36|60.66|58.46|60.24|58.04|0
1722592200000|2024-08-02 09:50:00|60.59|58.39|60.45|58.25|60.63|58.43|60.31|58.11|0
1722592500000|2024-08-02 09:55:00|60.49|58.29|60.54|58.34|60.62|58.42|60.31|58.11|0
1722592800000|2024-08-02 10:00:00|60.55|58.35|61.14|58.94|61.19|58.99|60.1|57.9|0
1722593100000|2024-08-02 10:05:00|61.12|58.92|61.47|59.27|61.65|59.45|60.94|58.74|0
1722593400000|2024-08-02 10:10:00|61.51|59.31|61.04|58.84|61.51|59.31|60.87|58.67|0
1722593700000|2024-08-02 10:15:00|61.08|58.88|61.06|58.86|61.13|58.93|60.86|58.66|0
1722594000000|2024-08-02 10:20:00|61.04|58.84|60.23|58.03|61.08|58.88|59.91|57.71|0
1722594300000|2024-08-02 10:25:00|60.17|57.97|60.51|58.31|60.51|58.31|59.77|57.57|0
1722594600000|2024-08-02 10:30:00|60.4|58.2|61.42|59.22|61.57|59.37|60.33|58.13|0
1722594900000|2024-08-02 10:35:00|61.39|59.19|61.05|58.85|61.39|59.19|60.93|58.73|0
1722595200000|2024-08-02 10:40:00|61.03|58.83|60.03|57.83|61.1|58.9|59.87|57.67|0
1722595500000|2024-08-02 10:45:00|59.96|57.76|59.97|57.77|60.38|58.18|59.94|57.74|0
1722595800000|2024-08-02 10:50:00|60.04|57.84|59.85|57.65|60.14|57.94|59.81|57.61|0
1722596100000|2024-08-02 10:55:00|59.79|57.59|60.21|58.01|60.32|58.12|59.33|57.13|0
1722596400000|2024-08-02 11:00:00|60.33|58.13|59.72|57.52|60.39|58.19|59.72|57.52|0
1722596700000|2024-08-02 11:05:00|59.76|57.56|59.54|57.34|60.45|58.25|58.68|56.48|0
1722597000000|2024-08-02 11:10:00|59.47|57.27|62.45|60.25|62.52|60.32|59.3|57.1|0
1722597300000|2024-08-02 11:15:00|62.52|60.32|62.2|60|62.84|60.64|62.2|60|0
1722597600000|2024-08-02 11:20:00|62.16|59.96|62.5|60.3|62.73|60.53|61.98|59.78|0
1722597900000|2024-08-02 11:25:00|62.48|60.28|62.51|60.31|62.66|60.46|62.37|60.17|0
1722598200000|2024-08-02 11:30:00|62.48|60.28|61.66|59.46|62.73|60.53|61.66|59.46|0
1722598500000|2024-08-02 11:35:00|61.8|59.6|62.29|60.09|62.44|60.24|61.73|59.53|0
1722598800000|2024-08-02 11:40:00|62.26|60.06|62.22|60.02|62.47|60.27|62.08|59.88|0
1722599100000|2024-08-02 11:45:00|62.26|60.06|62.58|60.38|62.72|60.52|62.22|60.02|0
1722599400000|2024-08-02 11:50:00|62.65|60.45|62.39|60.19|62.68|60.48|62.15|59.95|0
1722599700000|2024-08-02 11:55:00|62.43|60.23|62.43|60.23|62.57|60.37|62.32|60.12|0
1722600000000|2024-08-02 12:00:00|62.46|60.26|61.82|59.62|62.46|60.26|61.82|59.62|0
1722600300000|2024-08-02 12:05:00|61.85|59.65|61.32|59.12|61.89|59.69|61.32|59.12|0
1722600600000|2024-08-02 12:10:00|61.43|59.23|61.81|59.61|62.06|59.86|61.36|59.16|0
1722600900000|2024-08-02 12:15:00|61.85|59.65|61.46|59.26|62.17|59.97|61.42|59.22|0
1722601200000|2024-08-02 12:20:00|61.6|59.4|61.49|59.29|61.76|59.56|61.35|59.15|0
1722601500000|2024-08-02 12:25:00|61.46|59.26|61.44|59.24|61.58|59.38|61.21|59.01|0
1722601800000|2024-08-02 12:30:00|61.4|59.2|67.22|65.02|67.72|65.52|60.72|58.52|0
1722602100000|2024-08-02 12:35:00|67.42|65.22|71.95|69.31|72.74|70.1|66.76|64.12|0
1722602400000|2024-08-02 12:40:00|71.91|69.27|71.12|68.48|72.38|69.74|70.92|68.28|0
1722602700000|2024-08-02 12:45:00|71.2|68.56|69.37|66.73|71.63|68.99|69.37|66.73|0
1722603000000|2024-08-02 12:50:00|69.26|66.62|69.04|66.4|70.26|67.62|68.34|65.7|0
1722603300000|2024-08-02 12:55:00|69.2|66.56|68.92|66.28|71.39|68.75|68.88|66.24|0
1722603600000|2024-08-02 13:00:00|68.88|66.24|69.19|66.55|69.73|67.09|68.15|65.51|0
1722603900000|2024-08-02 13:05:00|69.15|66.51|68.23|65.59|69.22|66.58|67.85|65.21|0
1722604200000|2024-08-02 13:10:00|68.11|65.47|67|64.36|68.23|65.59|66.9|64.26|0
1722604500000|2024-08-02 13:15:00|67.01|64.37|65.82|63.18|67.01|64.37|65.64|63|0
1722604800000|2024-08-02 13:20:00|65.79|63.15|66.73|64.09|67.09|64.45|65.79|63.15|0
1722605100000|2024-08-02 13:25:00|66.64|64|67.2|64.56|67.65|65.01|66.3|63.66|0
1722605400000|2024-08-02 13:30:00|67.57|64.93|69.71|67.07|69.79|67.15|67.05|64.41|0
1722605700000|2024-08-02 13:35:00|69.67|67.03|65.4|63.2|69.67|67.03|65.4|63.2|0
1722606000000|2024-08-02 13:40:00|65.29|63.09|65.16|62.96|66.47|64.27|63.95|61.75|0
1722606300000|2024-08-02 13:45:00|65.08|62.88|65.53|63.33|67.02|64.82|64.46|62.26|0
1722606600000|2024-08-02 13:50:00|65.82|63.62|67.06|64.86|67.25|65.05|64.86|62.66|0
1722606900000|2024-08-02 13:55:00|66.91|64.71|66.47|64.27|68.58|66.38|66|63.8|0
1722607200000|2024-08-02 14:00:00|66.55|64.35|67.14|64.94|67.14|64.94|65.59|63.39|0
1722607500000|2024-08-02 14:05:00|67.18|64.98|70.69|68.49|71.46|69.26|67.18|64.98|0
1722607800000|2024-08-02 14:10:00|70.77|68.57|73.7|71.5|73.78|71.58|70.77|68.57|0
1722608100000|2024-08-02 14:15:00|73.25|71.05|83.12|79.6|83.21|79.69|71.82|69.62|0
1722608400000|2024-08-02 14:20:00|82.99|79.47|86.08|82.56|86.43|82.91|77.72|74.2|0
1722608700000|2024-08-02 14:25:00|86.12|82.6|84.93|81.41|86.21|82.69|84.1|80.58|0
1722609000000|2024-08-02 14:30:00|85.23|81.71|84.18|81.43|85.39|81.87|82.98|80.19|0
1722609300000|2024-08-02 14:35:00|84.24|81.49|86.14|83.39|86.14|83.39|84.24|81.49|0
1722609600000|2024-08-02 14:40:00|85.74|82.99|93.92|89.96|94.2|90.24|85.39|82.34|0
1722609900000|2024-08-02 14:45:00|93.96|90|89.53|86.67|94.57|91.27|89.44|86.58|0
1722610200000|2024-08-02 14:50:00|89.49|86.63|91.52|88.66|91.63|88.77|89|86.14|0
1722610500000|2024-08-02 14:55:00|91.56|88.7|92.14|89.28|92.46|89.6|90.13|87.27|0
1722610800000|2024-08-02 15:00:00|92.09|89.23|96.82|93.96|96.87|94.01|91.89|89.03|0
1722611100000|2024-08-02 15:05:00|96.54|93.68|96.3|93.44|97.34|94.48|96.21|93.35|0
1722611400000|2024-08-02 15:10:00|96.51|93.65|96.25|93.39|96.91|94.05|94.81|91.95|0
1722611700000|2024-08-02 15:15:00|96.34|93.48|96.25|93.39|96.63|93.77|95.41|92.55|0
1722612000000|2024-08-02 15:20:00|96.39|93.53|95.5|92.64|97.47|94.61|95.36|92.5|0
1722612300000|2024-08-02 15:25:00|95.45|92.59|95.87|93.01|97|94.14|95.03|92.17|0
1722612600000|2024-08-02 15:30:00|95.91|93.05|94.84|91.98|96.33|93.47|94.7|91.84|0
1722612900000|2024-08-02 15:35:00|95.07|92.21|88.93|86.07|95.07|92.21|87.56|84.7|0
1722613200000|2024-08-02 15:40:00|89.06|86.2|84.65|81.79|89.11|86.25|84.61|81.75|0
1722613500000|2024-08-02 15:45:00|84.57|81.71|85|82.14|85.7|82.84|83.88|81.02|0
1722613800000|2024-08-02 15:50:00|84.69|81.83|84.23|81.37|85.78|82.92|81.91|79.05|0
1722614100000|2024-08-02 15:55:00|84.16|81.3|82.76|79.9|84.16|81.3|81.65|78.79|0
1722614400000|2024-08-02 16:00:00|82.67|79.81|79.39|76.53|82.95|80.09|77.43|74.57|0
1722614700000|2024-08-02 16:05:00|79.2|76.34|81.78|78.92|81.82|78.96|78.8|75.94|0
1722615000000|2024-08-02 16:10:00|81.74|78.88|83.02|80.16|84.79|81.93|81.65|78.79|0
1722615300000|2024-08-02 16:15:00|83.11|80.25|81.73|78.87|83.15|80.29|81.65|78.79|0
1722615600000|2024-08-02 16:20:00|81.56|78.7|81.8|78.94|81.8|78.94|80.34|77.48|0
1722615900000|2024-08-02 16:25:00|81.88|79.02|79.64|76.78|81.88|79.02|78.93|76.07|0
1722616200000|2024-08-02 16:30:00|79.74|76.88|79.8|76.94|80.65|77.79|79.22|76.36|0
1722616500000|2024-08-02 16:35:00|79.72|76.86|79.76|76.9|80.6|77.74|79.55|76.69|0
1722616800000|2024-08-02 16:40:00|79.88|77.02|79.25|76.39|79.88|77.02|78.43|75.57|0
1722617100000|2024-08-02 16:45:00|79.34|76.48|80.51|77.65|80.64|77.78|78.92|76.06|0
1722617400000|2024-08-02 16:50:00|80.43|77.57|84.18|81.32|84.62|81.76|80.43|77.57|0
1722617700000|2024-08-02 16:55:00|84.05|81.19|85|82.14|86.27|83.41|84.01|81.15|0
1722618000000|2024-08-02 17:00:00|85.19|82.33|85.78|82.92|86.22|83.36|84.47|81.61|0
1722618300000|2024-08-02 17:05:00|85.65|82.79|84.95|82.09|85.74|82.88|84.64|81.78|0
1722618600000|2024-08-02 17:10:00|85.08|82.22|83.95|81.09|86.04|83.18|83.86|81|0
1722618900000|2024-08-02 17:15:00|84.07|81.21|84.44|81.58|85.03|82.17|83.9|81.04|0
1722619200000|2024-08-02 17:20:00|84.51|81.65|86.08|83.22|86.12|83.26|84.42|81.56|0
1722619500000|2024-08-02 17:25:00|86.04|83.18|86.37|83.51|86.43|83.57|85.24|82.38|0
1722619800000|2024-08-02 17:30:00|86.34|83.48|86.56|83.7|87.21|84.35|86.12|83.26|0
1722620100000|2024-08-02 17:35:00|86.47|83.61|87.03|84.17|87.23|84.37|86.47|83.61|0
1722620400000|2024-08-02 17:40:00|86.92|84.06|88.79|85.93|89.58|86.72|85.58|82.72|0
1722620700000|2024-08-02 17:45:00|88.72|85.86|89.21|86.35|89.21|86.35|88.02|85.16|0
1722621000000|2024-08-02 17:50:00|89.3|86.44|89.71|86.85|89.71|86.85|88.44|85.58|0
1722621300000|2024-08-02 17:55:00|89.57|86.71|88.67|85.81|89.57|86.71|88.4|85.54|0
1722621600000|2024-08-02 18:00:00|88.76|85.9|89.43|86.57|89.7|86.84|88.71|85.85|0
1722621900000|2024-08-02 18:05:00|89.34|86.48|89.47|86.61|89.61|86.75|88.57|85.71|0
1722622200000|2024-08-02 18:10:00|89.43|86.57|89.42|86.56|89.61|86.75|88.84|85.98|0
1722622500000|2024-08-02 18:15:00|89.47|86.61|89.51|86.65|90.06|87.2|89.11|86.25|0
1722622800000|2024-08-02 18:20:00|89.47|86.61|87.85|84.99|89.63|86.77|87.76|84.9|0
1722623100000|2024-08-02 18:25:00|87.8|84.94|86.03|83.17|87.93|85.07|86.03|83.17|0
1722623400000|2024-08-02 18:30:00|86.12|83.26|84.36|81.5|87.16|84.3|83.8|80.94|0
1722623700000|2024-08-02 18:35:00|84.67|81.81|85.28|82.42|85.72|82.86|84.49|81.63|0
1722624000000|2024-08-02 18:40:00|85.27|82.41|85.4|82.54|85.54|82.68|84.66|81.8|0
1722624300000|2024-08-02 18:45:00|85.36|82.5|85.23|82.37|86|83.14|84.14|81.28|0
1722624600000|2024-08-02 18:50:00|85.31|82.45|84.96|82.1|85.62|82.76|84.77|81.91|0
1722624900000|2024-08-02 18:55:00|85|82.14|85.88|83.02|85.92|83.06|84.18|81.32|0
1722625200000|2024-08-02 19:00:00|85.84|82.98|85.22|82.36|85.88|83.02|84.43|81.57|0
1722625500000|2024-08-02 19:05:00|85.26|82.4|84.95|82.09|86.32|83.46|84.76|81.9|0
1722625800000|2024-08-02 19:10:00|85.08|82.22|84.38|81.52|86.01|83.15|84.3|81.44|0
1722626100000|2024-08-02 19:15:00|84.47|81.61|84.38|81.52|84.95|82.09|84.04|81.18|0
1722626400000|2024-08-02 19:20:00|84.51|81.65|84.51|81.65|85.43|82.57|84.08|81.22|0
1722626700000|2024-08-02 19:25:00|84.53|81.67|83.38|80.52|84.94|82.08|83|80.14|0
1722627000000|2024-08-02 19:30:00|83.43|80.57|83.6|80.74|83.73|80.87|82.48|79.62|0
1722627300000|2024-08-02 19:35:00|83.68|80.82|85.73|82.87|85.73|82.87|83.38|80.52|0
1722627600000|2024-08-02 19:40:00|85.81|82.95|84.22|81.36|86.21|83.35|84.19|81.33|0
1722627900000|2024-08-02 19:45:00|84.59|81.73|84.82|81.96|84.82|81.96|83.2|80.34|0
1722628200000|2024-08-02 19:50:00|84.89|82.03|86.29|83.21|89.84|86.98|84.63|81.77|0
1722628500000|2024-08-02 19:55:00|86.16|83.08|83.07|79.99|86.33|83.25|82.43|79.35|0
1722628800000|2024-08-02 20:00:00|82.77|79.69|80.89|77.81|83.59|80.51|80.8|77.72|0
1722629100000|2024-08-02 20:05:00|80.8|77.72|81.31|78.23|81.78|78.7|80.76|77.68|0
1722629400000|2024-08-02 20:10:00|81.29|78.21|81.2|78.12|81.69|78.61|80.97|77.89|0
1722817200000|2024-08-05 00:20:00|97.55|95.35|98.03|95.83|98.84|96.64|97.4|95.2|0
1722817500000|2024-08-05 00:25:00|98.13|95.93|98.55|96.35|99.38|97.18|96.86|94.66|0
1722817800000|2024-08-05 00:30:00|98.58|96.38|101.36|99.16|102.35|100.15|98.58|96.38|0
1722818100000|2024-08-05 00:35:00|101.32|99.12|102.18|99.98|102.57|100.37|101.02|98.82|0
1722818400000|2024-08-05 00:40:00|102.2|100|100.94|98.74|102.3|100.1|100.87|98.67|0
1722818700000|2024-08-05 00:45:00|100.82|98.62|102.69|100.49|102.69|100.49|100.75|98.55|0
1722819000000|2024-08-05 00:50:00|102.52|100.32|103.51|101.31|103.59|101.39|102.24|100.04|0
1722819300000|2024-08-05 00:55:00|103.68|101.48|105.28|103.08|105.56|103.36|102.93|100.73|0
1722819600000|2024-08-05 01:00:00|105.33|103.13|107.51|105.31|107.59|105.39|104.82|102.62|0
1722819900000|2024-08-05 01:05:00|107.61|105.41|113.93|111.73|114.35|112.15|107.13|104.93|0
1722820200000|2024-08-05 01:10:00|113.9|111.7|113.8|111.6|114.25|112.05|113.4|111.2|0
1722820500000|2024-08-05 01:15:00|113.87|111.67|112.35|110.15|114.08|111.88|112.09|109.89|0
1722820800000|2024-08-05 01:20:00|112.38|110.18|113.03|110.83|113.66|111.46|112.2|110|0
1722821100000|2024-08-05 01:25:00|112.95|110.75|113.03|110.83|114.02|111.82|112.77|110.57|0
1722821400000|2024-08-05 01:30:00|113.08|110.88|111.88|109.68|113.29|111.09|111.62|109.42|0
1722821700000|2024-08-05 01:35:00|111.95|109.75|111.33|109.13|112.45|110.25|111.28|109.08|0
1722822000000|2024-08-05 01:40:00|111.36|109.16|112.7|110.5|112.83|110.63|110.76|108.56|0
1722822300000|2024-08-05 01:45:00|112.1|109.9|111.87|109.67|112.23|110.03|111.27|109.07|0
1722822600000|2024-08-05 01:50:00|111.84|109.64|111.84|109.64|112.8|110.6|111.4|109.2|0
1722822900000|2024-08-05 01:55:00|111.86|109.66|110.91|108.71|111.86|109.66|110.78|108.58|0
1722823200000|2024-08-05 02:00:00|110.88|108.68|111.86|109.66|112.12|109.92|110.78|108.58|0
1722823500000|2024-08-05 02:05:00|111.75|109.55|111.91|109.71|112.17|109.97|111.65|109.45|0
1722823800000|2024-08-05 02:10:00|111.75|109.55|112.24|110.04|112.42|110.22|111.44|109.24|0
1722824100000|2024-08-05 02:15:00|112.14|109.94|111.38|109.18|112.14|109.94|111.12|108.92|0
1722824400000|2024-08-05 02:20:00|111.33|109.13|109.53|107.33|111.33|109.13|109.48|107.28|0
1722824700000|2024-08-05 02:25:00|109.48|107.28|109.89|107.69|109.89|107.69|108.77|106.57|0
1722825000000|2024-08-05 02:30:00|109.78|107.58|110.04|107.84|110.34|108.14|109.32|107.12|0
1722825300000|2024-08-05 02:35:00|110.16|107.96|110.7|108.5|110.75|108.55|109.93|107.73|0
1722825600000|2024-08-05 02:40:00|110.75|108.55|112.4|110.2|112.56|110.36|110.67|108.47|0
1722825900000|2024-08-05 02:45:00|112.25|110.05|111.57|109.37|112.4|110.2|111.11|108.91|0
1722826200000|2024-08-05 02:50:00|111.6|109.4|110.9|108.7|111.83|109.63|110.41|108.21|0
1722826500000|2024-08-05 02:55:00|111.1|108.9|111.02|108.82|111.46|109.26|110.95|108.75|0
1722826800000|2024-08-05 03:00:00|111.05|108.85|111.15|108.95|111.54|109.34|110.15|107.95|0
1722827100000|2024-08-05 03:05:00|111.2|109|114.75|112.55|114.83|112.63|110.58|108.38|0
1722827400000|2024-08-05 03:10:00|114.72|112.52|115.61|113.41|115.88|113.68|114.72|112.52|0
1722827700000|2024-08-05 03:15:00|115.66|113.46|115.58|113.38|116.03|113.83|115.51|113.31|0
1722828000000|2024-08-05 03:20:00|115.66|113.46|115.79|113.59|116.08|113.88|115.34|113.14|0
1722828300000|2024-08-05 03:25:00|115.82|113.62|115.97|113.77|116.13|113.93|115.6|113.4|0
1722828600000|2024-08-05 03:30:00|115.92|113.72|116.34|114.14|116.44|114.24|115.76|113.56|0
1722828900000|2024-08-05 03:35:00|116.28|114.08|115.89|113.69|116.55|114.35|115.81|113.61|0
1722829200000|2024-08-05 03:40:00|116.04|113.84|115.41|113.21|116.25|114.05|115.41|113.21|0
1722829500000|2024-08-05 03:45:00|115.59|113.39|118.39|116.19|118.55|116.35|115.59|113.39|0
1722829800000|2024-08-05 03:50:00|118.47|116.27|124.72|122.52|125.38|123.18|118.47|116.27|0
1722830100000|2024-08-05 03:55:00|124.78|122.58|125.54|123.34|125.57|123.37|124.67|122.47|0
1722830400000|2024-08-05 04:00:00|125.51|123.31|125.42|123.22|125.64|123.44|124.91|122.71|0
1722830700000|2024-08-05 04:05:00|125.4|123.2|126.13|123.93|126.46|124.26|125.37|123.17|0
1722831000000|2024-08-05 04:10:00|126.11|123.91|126.07|123.87|126.73|124.53|125.96|123.76|0
1722831300000|2024-08-05 04:15:00|125.99|123.79|128.29|126.09|128.34|126.14|125.56|123.36|0
1722831600000|2024-08-05 04:20:00|128.26|126.06|128.81|125.51|129.06|126.2|128.23|125.2|0
1722831900000|2024-08-05 04:25:00|128.64|125.34|128.5|125.2|129.16|126.3|128.28|124.98|0
1722832200000|2024-08-05 04:30:00|128.53|125.23|128.5|125.2|128.77|125.47|128.14|124.84|0
1722832500000|2024-08-05 04:35:00|128.55|125.25|128.38|125.08|129.43|126.13|128.08|124.78|0
1722832800000|2024-08-05 04:40:00|128.47|125.17|128.88|125.58|129.07|125.77|127.89|124.59|0
1722833100000|2024-08-05 04:45:00|128.99|125.69|129.45|126.15|130.07|126.77|128.9|125.6|0
1722833400000|2024-08-05 04:50:00|129.31|126.01|129.92|126.62|129.98|126.68|129.01|125.71|0
1722833700000|2024-08-05 04:55:00|129.87|126.57|130.25|126.95|130.36|127.06|129.59|126.29|0
1722834000000|2024-08-05 05:00:00|130.31|127.01|130.58|126.84|131.25|127.51|130.14|126.51|0
1722834300000|2024-08-05 05:05:00|130.36|126.62|131.11|127.37|131.47|127.73|130.13|126.39|0
1722834600000|2024-08-05 05:10:00|131.05|127.31|130.99|127.25|131.61|127.87|130.72|126.98|0
1722834900000|2024-08-05 05:15:00|130.96|127.22|131.52|127.78|131.69|127.95|130.38|126.64|0
1722835200000|2024-08-05 05:20:00|131.55|127.81|131.88|128.14|132.08|128.34|131.29|127.55|0
1722835500000|2024-08-05 05:25:00|132|128.26|131.94|128.2|132.36|128.62|131.29|127.55|0
1722835800000|2024-08-05 05:30:00|131.99|128.25|138.58|134.84|138.7|134.96|131.99|128.25|0
1722836100000|2024-08-05 05:35:00|138.49|134.75|143.1|139.36|143.16|139.42|138.49|134.75|0
1722836400000|2024-08-05 05:40:00|143.33|139.59|139.34|134.94|144.68|140.94|138.53|134.13|0
1722836700000|2024-08-05 05:45:00|139.31|134.91|145.2|140.8|145.44|141.04|139.31|134.91|0
1722837000000|2024-08-05 05:50:00|144.69|140.29|149|144.6|150.09|145.69|143.88|139.48|0
1722837300000|2024-08-05 05:55:00|149.28|144.88|147.77|143.37|151.61|147.21|145.74|141.34|0
1722837600000|2024-08-05 06:00:00|147.96|143.56|152.51|148.11|152.51|148.11|147.38|142.98|0
1722837900000|2024-08-05 06:05:00|152.07|147.67|148.07|143.67|152.29|147.89|148.07|143.67|0
1722838200000|2024-08-05 06:10:00|147.83|143.43|148.5|144.1|148.62|144.22|145.09|140.69|0
1722838500000|2024-08-05 06:15:00|148.34|143.94|149.66|145.26|150.69|146.29|147.12|142.72|0
1722838800000|2024-08-05 06:20:00|149.63|145.23|151.43|147.03|152.81|148.41|148.59|144.19|0
1722839100000|2024-08-05 06:25:00|151.46|147.06|149.72|145.32|151.46|147.06|146.38|141.98|0
1722839400000|2024-08-05 06:30:00|149.81|145.41|145.89|141.49|150.03|145.63|145.05|140.65|0
1722839700000|2024-08-05 06:35:00|145.77|141.37|152.21|147.01|152.24|147.04|144.68|139.82|0
1722840000000|2024-08-05 06:40:00|152.18|146.98|152.12|146.92|154.21|149.01|151.78|146.58|0
1722840300000|2024-08-05 06:45:00|152.05|146.85|152.6|147.4|152.66|147.46|151.75|146.55|0
1722840600000|2024-08-05 06:50:00|152.81|147.61|142.94|137.74|154.04|148.84|135.15|129.95|0
1722840900000|2024-08-05 06:55:00|142.65|137.45|149.61|143.37|149.8|143.56|142.53|137.33|0
1722841200000|2024-08-05 07:00:00|150.19|143.95|148.82|142.58|150.19|143.95|148.76|142.52|0
1722841500000|2024-08-05 07:05:00|148.67|142.43|154.26|148.02|154.32|148.08|148.18|141.94|0
1722841800000|2024-08-05 07:10:00|154.35|148.11|158.02|150.22|158.02|150.22|151.58|145.34|0
1722842100000|2024-08-05 07:15:00|157.77|149.97|191.56|183.76|192.41|184.61|156.93|149.13|0
1722842400000|2024-08-05 07:20:00|191.62|183.82|188.81|181.01|191.75|183.95|187.84|180.04|0
1722842700000|2024-08-05 07:25:00|189.26|181.46|190.5|182.7|191.45|183.65|189.13|181.33|0
1722843000000|2024-08-05 07:30:00|190.6|182.8|185.52|176.42|192.21|184.41|185.04|175.94|0
1722843300000|2024-08-05 07:35:00|185.59|176.49|186.97|177.87|187.23|178.13|184.3|175.2|0
1722843600000|2024-08-05 07:40:00|187.13|178.03|186.35|177.25|187.81|178.71|185.09|175.99|0
1722843900000|2024-08-05 07:45:00|186.03|176.93|176.39|167.29|186.03|176.93|175.41|166.31|0
1722844200000|2024-08-05 07:50:00|176.48|167.38|175.97|166.87|178.03|168.93|175.85|166.75|0
1722844500000|2024-08-05 07:55:00|176.23|167.13|167.27|158.17|176.23|167.13|166.59|157.49|0
1722844800000|2024-08-05 08:00:00|166.99|157.89|169.25|160.15|171.38|162.28|166.99|157.89|0
1722845100000|2024-08-05 08:05:00|169.09|159.99|156.84|147.74|169.16|160.06|156.66|147.56|0
1722845400000|2024-08-05 08:10:00|156.36|147.26|158.54|149.44|159.63|150.53|156.15|147.05|0
1722845700000|2024-08-05 08:15:00|158.9|149.8|160.86|151.76|164.01|154.91|158.15|149.05|0
1722846000000|2024-08-05 08:20:00|160.98|151.88|164.4|155.3|164.4|155.3|160.62|151.52|0
1722846300000|2024-08-05 08:25:00|164.49|155.39|164.4|155.3|165.38|156.28|163.15|154.05|0
1722846600000|2024-08-05 08:30:00|164.18|155.08|165.4|156.3|166.14|157.04|162.93|153.83|0
1722846900000|2024-08-05 08:35:00|165.43|156.33|165.25|156.15|165.89|156.79|163.96|154.86|0
1722847200000|2024-08-05 08:40:00|165.03|155.93|165.98|156.88|166.85|157.75|165.03|155.93|0
1722847500000|2024-08-05 08:45:00|166.04|156.94|166.22|157.12|167.12|158.02|165.48|156.38|0
1722847800000|2024-08-05 08:50:00|166.28|157.18|168.45|159.35|168.51|159.41|165.6|156.5|0
1722848100000|2024-08-05 08:55:00|168.39|159.29|168.73|159.63|169.76|160.66|167.7|158.6|0
1722848400000|2024-08-05 09:00:00|168.64|159.54|169.04|159.94|169.2|160.1|167.11|158.01|0
1722848700000|2024-08-05 09:05:00|168.88|159.78|170.98|161.88|171.64|162.54|168.79|159.69|0
1722849000000|2024-08-05 09:10:00|171.17|162.07|170.35|161.25|172.18|163.08|170|160.9|0
1722849300000|2024-08-05 09:15:00|170.72|161.62|170.59|161.49|171.41|162.31|169.69|160.59|0
1722849600000|2024-08-05 09:20:00|170.62|161.52|171.91|162.81|172.17|163.07|169.78|160.68|0
1722849900000|2024-08-05 09:25:00|171.98|162.88|169.39|160.29|172.13|163.03|169.39|160.29|0
1722850200000|2024-08-05 09:30:00|169.71|160.61|170.2|161.1|170.64|161.54|168.71|159.61|0
1722850500000|2024-08-05 09:35:00|170.33|161.23|173.52|164.42|174.71|165.61|170.08|160.98|0
1722850800000|2024-08-05 09:40:00|173.71|164.61|175.64|166.54|175.93|166.83|171.96|162.86|0
1722851100000|2024-08-05 09:45:00|175.67|166.57|173.9|164.8|175.7|166.6|173.55|164.45|0
1722851400000|2024-08-05 09:50:00|173.93|164.83|172.14|163.04|174.12|165.02|171.01|161.91|0
1722851700000|2024-08-05 09:55:00|172.21|163.11|173.34|165.02|175.76|166.66|171.64|162.54|0
1722852000000|2024-08-05 10:00:00|173.31|164.99|175.91|167.59|175.91|167.59|173.06|164.74|0
1722852300000|2024-08-05 10:05:00|175.78|167.46|176.64|168.32|176.64|168.32|175.2|166.88|0
1722852600000|2024-08-05 10:10:00|176.8|168.48|176.99|168.67|177.63|169.31|174.85|166.53|0
1722852900000|2024-08-05 10:15:00|176.7|168.38|176.15|167.83|178.6|170.28|176.15|167.83|0
1722853200000|2024-08-05 10:20:00|176.21|167.89|176.24|167.92|177.01|168.69|170.2|161.88|0
1722853500000|2024-08-05 10:25:00|176.17|167.85|182.8|174.48|184.51|176.19|175.95|167.63|0
1722853800000|2024-08-05 10:30:00|182.61|174.29|183.22|174.9|183.35|175.03|181.43|173.11|0
1722854100000|2024-08-05 10:35:00|183.16|174.84|185.32|177|185.69|177.37|183.09|174.77|0
1722854400000|2024-08-05 10:40:00|185.23|176.91|183.97|175.65|186.98|178.66|183.77|175.45|0
1722854700000|2024-08-05 10:45:00|183.94|175.62|183.08|174.76|185.32|177|182.23|173.91|0
1722855000000|2024-08-05 10:50:00|183.28|174.96|183.86|175.54|185.35|177.03|182.49|174.17|0
1722855300000|2024-08-05 10:55:00|183.9|175.58|181.31|172.99|184.65|176.33|180.89|172.57|0
1722855600000|2024-08-05 11:00:00|180.15|171.83|183.46|174.62|183.89|175.05|179.31|170.99|0
1722855900000|2024-08-05 11:05:00|183.59|174.75|185.39|176.55|185.39|176.55|183.59|174.75|0
1722856200000|2024-08-05 11:10:00|185.62|176.78|188|178.64|191.49|182.65|185.16|176.32|0
1722856500000|2024-08-05 11:15:00|187.97|178.61|187.97|178.61|189.35|179.99|187.64|178.28|0
1722856800000|2024-08-05 11:20:00|187.87|178.51|188.19|178.83|188.62|179.26|187.41|178.05|0
1722857100000|2024-08-05 11:25:00|188.22|178.86|191.93|182.57|191.93|182.57|188.22|178.86|0
1722857400000|2024-08-05 11:30:00|191.8|182.44|191.89|182.53|194.95|185.59|191.46|182.1|0
1722857700000|2024-08-05 11:35:00|191.93|182.57|193.93|184.57|194.14|184.78|189.96|180.6|0
1722858000000|2024-08-05 11:40:00|193.66|184.3|192.02|182.66|194.13|184.77|192.02|182.66|0
1722858300000|2024-08-05 11:45:00|191.92|182.56|195.28|185.92|195.65|186.29|191.85|182.49|0
1722858600000|2024-08-05 11:50:00|195.18|185.82|197.15|186.75|197.77|187.37|193.45|184.09|0
1722858900000|2024-08-05 11:55:00|197.22|186.82|197.15|186.75|199.62|189.22|196.67|186.27|0
1722859200000|2024-08-05 12:00:00|197.7|187.3|197.55|187.15|197.7|187.3|194.17|183.77|0
1722859500000|2024-08-05 12:05:00|197.42|187.02|206.13|195.73|206.2|195.8|197.42|187.02|0
1722859800000|2024-08-05 12:10:00|205.71|195.31|214.3|203.9|214.44|204.04|198.11|187.71|0
1722860100000|2024-08-05 12:15:00|214.08|203.68|223.82|213.42|225|214.6|213.84|203.44|0
1722860400000|2024-08-05 12:20:00|223.78|213.38|233.02|221.58|233.17|221.73|222.7|212.3|0
1722860700000|2024-08-05 12:25:00|233.32|221.88|261.41|248.41|263.52|250.52|229.3|217.86|0
1722861000000|2024-08-05 12:30:00|261.72|248.72|279.92|259.12|282.11|261.31|261.18|246.5|0
1722861300000|2024-08-05 12:35:00|279.88|259.08|275.05|254.25|280.93|260.13|273.82|253.02|0
1722861600000|2024-08-05 12:40:00|274.17|253.37|258.53|237.73|274.17|253.37|255.71|234.91|0
1722861900000|2024-08-05 12:45:00|259.88|239.08|263.92|243.12|266.41|245.61|259.88|239.08|0
1722862200000|2024-08-05 12:50:00|264.11|243.31|264.95|244.15|265.64|244.84|262.36|241.56|0
1722862500000|2024-08-05 12:55:00|264.64|243.84|261.15|240.35|265.98|245.18|259.31|238.51|0
1722862800000|2024-08-05 13:00:00|261.6|240.8|249.98|229.18|262.7|241.9|249.35|228.55|0
1722863100000|2024-08-05 13:05:00|250.61|229.81|246.24|225.44|250.61|229.81|241.79|220.99|0
1722863400000|2024-08-05 13:10:00|245.47|224.67|245.76|224.96|246.75|225.95|243.62|222.82|0
1722863700000|2024-08-05 13:15:00|245.87|225.07|241.07|220.27|246.89|226.09|239.74|218.94|0
1722864000000|2024-08-05 13:20:00|240.57|219.77|242.34|221.54|242.67|221.87|239.45|218.65|0
1722864300000|2024-08-05 13:25:00|242.41|221.61|247.24|226.44|247.69|226.89|242.41|221.61|0
1722864600000|2024-08-05 13:30:00|248.5|227.7|222.65|201.85|251.37|230.57|219.77|198.97|0
1722864900000|2024-08-05 13:35:00|222.8|202|212.8|192|224.56|203.76|212.8|192|0
1722865200000|2024-08-05 13:40:00|212.56|191.76|194.46|173.66|217.54|196.74|194.46|173.66|0
1722865500000|2024-08-05 13:45:00|195.04|174.24|186.9|173.9|195.04|175.29|177.79|164.79|0
1722865800000|2024-08-05 13:50:00|187.16|174.16|161.24|145.64|190.09|174.29|159.83|144.23|0
1722866100000|2024-08-05 13:55:00|161.56|145.96|158.66|143.06|163.66|148.06|156.45|140.85|0
1722866400000|2024-08-05 14:00:00|158.12|142.52|149.12|133.52|158.12|142.52|145.29|129.69|0
1722866700000|2024-08-05 14:05:00|149.81|134.21|149.02|138.62|156.3|145.9|147.86|132.41|0
1722867000000|2024-08-05 14:10:00|149.61|139.21|148.41|138.01|152.87|142.47|148.35|137.95|0
1722867300000|2024-08-05 14:15:00|149.17|138.77|151.75|141.35|156.5|146.1|149.17|138.77|0
1722867600000|2024-08-05 14:20:00|152.46|142.06|156.47|146.07|157.92|147.52|151.5|141.1|0
1722867900000|2024-08-05 14:25:00|156.28|145.88|160.28|149.88|160.6|150.2|152.85|142.45|0
1722868200000|2024-08-05 14:30:00|156.26|145.86|154.13|143.73|160.65|150.25|153.82|143.42|0
1722868500000|2024-08-05 14:35:00|153.76|143.36|153.88|143.48|157.07|146.67|152.64|142.24|0
1722868800000|2024-08-05 14:40:00|154.31|143.91|156.66|146.26|156.82|146.42|153.44|143.04|0
1722869100000|2024-08-05 14:45:00|156.31|145.91|154.5|146.7|156.31|147.91|152.42|144.62|0
1722869400000|2024-08-05 14:50:00|154.57|146.77|149.3|141.5|156.27|148.47|148.21|140.41|0
1722869700000|2024-08-05 14:55:00|149.61|141.81|153.87|146.07|156.77|148.97|149.49|141.69|0
1722870000000|2024-08-05 15:00:00|153.84|146.04|153.81|146.01|153.84|146.04|152.62|144.82|0
1722870300000|2024-08-05 15:05:00|153.68|145.88|139.86|134.14|153.68|145.88|139.86|134.14|0
1722870600000|2024-08-05 15:10:00|140.04|134.32|138.23|132.51|141.02|135.3|137.15|131.43|0
1722870900000|2024-08-05 15:15:00|138.11|132.39|138.64|132.92|139.2|133.48|136.76|131.04|0
1722871200000|2024-08-05 15:20:00|138.81|133.09|131.5|125.78|140.02|134.3|131.27|125.55|0
1722871500000|2024-08-05 15:25:00|131.33|125.61|131.98|126.26|132.24|126.52|129.37|123.65|0
1722871800000|2024-08-05 15:30:00|132.06|126.34|130.9|125.18|132.64|126.92|129.53|123.81|0
1722872100000|2024-08-05 15:35:00|130.76|125.04|128.42|122.7|131.77|126.05|126.85|121.13|0
1722872400000|2024-08-05 15:40:00|128.51|122.79|131.3|125.58|131.88|126.16|128.17|122.45|0
1722872700000|2024-08-05 15:45:00|131.13|125.41|131.35|125.63|131.94|126.22|129.27|123.55|0
1722873000000|2024-08-05 15:50:00|131.47|125.75|123.5|117.78|133.21|127.49|123.05|117.33|0
1722873300000|2024-08-05 15:55:00|123.78|118.06|123.13|117.41|124.62|118.9|122.52|116.8|0
1722873600000|2024-08-05 16:00:00|123.19|117.47|121.95|116.23|124.76|119.04|121.04|115.32|0
1722873900000|2024-08-05 16:05:00|122.01|116.29|121.09|115.37|123.35|117.63|120.87|115.15|0
1722874200000|2024-08-05 16:10:00|121.18|115.46|120.73|115.01|122.25|116.53|120.48|114.76|0
1722874500000|2024-08-05 16:15:00|120.56|114.84|119.08|113.36|120.87|115.15|119|113.28|0
1722874800000|2024-08-05 16:20:00|119|113.28|118.1|112.38|120.12|114.4|118.02|112.3|0
1722875100000|2024-08-05 16:25:00|118.18|112.46|116.3|110.58|118.51|112.79|116.25|110.53|0
1722875400000|2024-08-05 16:30:00|116.67|110.95|123.77|118.05|124.04|118.32|116.67|110.95|0
1722875700000|2024-08-05 16:35:00|123.49|117.77|126.03|120.31|126.79|121.07|123.49|117.77|0
1722876000000|2024-08-05 16:40:00|125.94|120.22|120.15|114.43|126.17|120.45|120.09|114.37|0
1722876300000|2024-08-05 16:45:00|120.37|114.65|121.87|116.15|122.21|116.49|120.26|114.54|0
1722876600000|2024-08-05 16:50:00|121.81|116.09|123.67|117.95|123.67|117.95|121.76|116.04|0
1722876900000|2024-08-05 16:55:00|123.84|118.12|124.07|118.35|125.21|119.49|123.16|117.44|0
1722877200000|2024-08-05 17:00:00|124.3|118.58|124.69|118.97|125.15|119.43|123.27|117.55|0
1722877500000|2024-08-05 17:05:00|124.81|119.09|126.66|120.94|126.83|121.11|121.98|116.26|0
1722877800000|2024-08-05 17:10:00|126.95|121.23|126.43|120.71|127.98|122.26|125.52|119.8|0
1722878100000|2024-08-05 17:15:00|126.57|120.85|125.63|119.91|126.6|120.88|124.9|119.18|0
1722878400000|2024-08-05 17:20:00|125.46|119.74|125.4|119.68|125.69|119.97|124.05|118.33|0
1722878700000|2024-08-05 17:25:00|125.29|119.57|124.35|118.63|125.29|119.57|123.54|117.82|0
1722879000000|2024-08-05 17:30:00|126.14|120.42|125.05|119.33|126.45|120.73|124.6|118.88|0
1722879300000|2024-08-05 17:35:00|124.97|119.25|125.11|119.39|126.02|120.3|124.38|118.66|0
1722879600000|2024-08-05 17:40:00|125.16|119.44|125.36|119.64|126.01|120.29|123.42|117.7|0
1722879900000|2024-08-05 17:45:00|125.39|119.67|126.29|120.57|126.5|120.78|124.88|119.16|0
1722880200000|2024-08-05 17:50:00|126.41|120.69|126.57|120.85|126.69|120.97|124.99|119.27|0
1722880500000|2024-08-05 17:55:00|126.55|120.83|127.55|121.83|128.18|122.46|125.55|119.83|0
1722880800000|2024-08-05 18:00:00|127.58|121.86|129.86|124.14|130.39|124.67|127.32|121.6|0
1722881100000|2024-08-05 18:05:00|129.98|124.26|128.52|122.8|130.09|124.37|128.12|122.4|0
1722881400000|2024-08-05 18:10:00|128.55|122.83|130.09|124.37|130.41|124.69|127.91|122.19|0
1722881700000|2024-08-05 18:15:00|130.18|124.46|128.77|123.05|130.55|124.83|127.94|122.22|0
1722882000000|2024-08-05 18:20:00|128.63|122.91|132.17|126.45|132.44|126.72|127.76|122.04|0
1722882300000|2024-08-05 18:25:00|132.15|126.43|130.45|124.73|132.41|126.69|130.25|124.53|0
1722882600000|2024-08-05 18:30:00|130.63|124.91|130.98|126.3|131.58|126.33|129.79|124.07|0
1722882900000|2024-08-05 18:35:00|131.12|126.44|132.53|127.85|132.76|128.08|130.07|125.39|0
1722883200000|2024-08-05 18:40:00|132.64|127.96|135.5|130.82|135.92|131.24|132.47|127.79|0
1722883500000|2024-08-05 18:45:00|135.53|130.85|142.99|138.31|143.17|138.49|133.41|128.73|0
1722883800000|2024-08-05 18:50:00|142.92|138.24|141.82|137.14|142.92|138.24|139.45|134.77|0
1722884100000|2024-08-05 18:55:00|141.75|137.07|143.23|138.55|143.41|138.73|141.63|136.95|0
1722884400000|2024-08-05 19:00:00|143.16|138.48|139.8|135.12|143.16|138.48|139.8|135.12|0
1722884700000|2024-08-05 19:05:00|139.77|135.09|142.51|137.83|142.79|138.11|139.77|135.09|0
1722885000000|2024-08-05 19:10:00|142.79|138.11|143.77|139.09|143.9|139.22|141.59|136.91|0
1722885300000|2024-08-05 19:15:00|143.9|139.22|143.4|138.72|144.14|139.46|142.78|138.1|0
1722885600000|2024-08-05 19:20:00|143.15|138.47|141.86|137.18|143.49|138.81|141.06|136.38|0
1722885900000|2024-08-05 19:25:00|141.79|137.11|150.62|145.94|151.6|146.92|141.61|136.93|0
1722886200000|2024-08-05 19:30:00|150.37|145.69|150.87|146.19|152.79|148.11|149.57|144.89|0
1722886500000|2024-08-05 19:35:00|151.15|146.47|150.86|146.7|151.56|147.2|149.62|144.94|0
1722886800000|2024-08-05 19:40:00|151.04|146.88|152.93|149.03|153.31|149.41|150.17|146.01|0
1722887100000|2024-08-05 19:45:00|153.18|149.28|153.37|149.47|153.97|150.07|152.17|148.27|0
1722887400000|2024-08-05 19:50:00|153.18|149.28|151.97|148.07|154.07|150.17|149.91|146.01|0
1722887700000|2024-08-05 19:55:00|151.91|148.01|147.24|143.34|151.91|148.01|147.24|143.34|0
1722888000000|2024-08-05 20:00:00|147.36|143.46|143.71|139.81|147.73|143.83|142.88|138.98|0
1722888300000|2024-08-05 20:05:00|143.83|139.93|140.86|136.96|147.15|143.25|139.45|135.55|0
1722888600000|2024-08-05 20:10:00|140.8|136.9|144.57|140.67|144.57|140.67|140.8|136.9|0
1722888900000|2024-08-05 20:15:00|145.62|139.62|145.19|139.19|145.92|139.92|144.53|138.53|0
1722889200000|2024-08-05 20:20:00|143.79|137.79|151.65|145.65|152.91|146.91|143.76|137.76|0
1722889500000|2024-08-05 20:25:00|151.71|145.71|151.16|145.16|152.07|146.07|151.04|145.04|0
1722889800000|2024-08-05 20:30:00|151.09|145.09|151.03|145.03|151.52|145.52|150.73|144.73|0
1722890100000|2024-08-05 20:35:00|151|145|151.76|145.76|151.88|145.88|150.97|144.97|0
1722890400000|2024-08-05 20:40:00|151.79|145.79|151.57|145.57|151.94|145.94|151.33|145.33|0
1722890700000|2024-08-05 20:45:00|151.54|145.54|150.78|144.78|151.54|145.54|150.72|144.72|0
1722891000000|2024-08-05 20:50:00|150.72|144.72|150.41|144.41|150.84|144.84|150.29|144.29|0
1722891300000|2024-08-05 20:55:00|150.35|144.35|148.87|142.87|150.35|144.35|148.78|142.78|0
1722891600000|2024-08-05 21:00:00|148.79|142.79|149.22|143.22|149.23|143.23|148.79|142.79|0
1722891900000|2024-08-05 21:05:00|149.06|143.06|149.33|143.33|149.36|143.36|149|143|0
1722892200000|2024-08-05 21:10:00|149.32|143.32|149.3|143.3|149.33|143.33|149.29|143.29|0
1722892500000|2024-08-05 21:15:00|149.31|143.31|149.33|143.33|149.36|143.36|149.19|143.19|0
1722892800000|2024-08-05 21:20:00|149.31|143.31|149.31|143.31|149.37|143.37|149.26|143.26|0
1722893100000|2024-08-05 21:25:00|149.34|143.34|149.25|143.25|149.35|143.35|149.25|143.25|0
1722893400000|2024-08-05 21:30:00|149.24|143.24|149.09|143.09|149.24|143.24|149.08|143.08|0
1722893700000|2024-08-05 21:35:00|149.08|143.08|149.04|143.04|149.08|143.08|148.89|142.89|0
1722894000000|2024-08-05 21:40:00|149.03|143.03|148.81|142.81|149.04|143.04|148.76|142.76|0
1722894300000|2024-08-05 21:45:00|148.79|142.79|148.68|142.68|148.83|142.83|148.68|142.68|0
1722894600000|2024-08-05 21:50:00|148.67|142.67|148.45|142.45|148.67|142.67|148.45|142.45|0
1722894900000|2024-08-05 21:55:00|148.44|142.44|148.32|142.32|148.45|142.45|148.32|142.32|0
1722895200000|2024-08-05 22:00:00|148.34|142.34|146.49|140.49|148.34|142.34|145.64|139.64|0
1722895500000|2024-08-05 22:05:00|146.31|140.31|144.63|138.63|146.37|140.37|144.17|138.17|0
1722895800000|2024-08-05 22:10:00|144.54|138.54|144.72|138.72|144.92|138.92|143.73|137.73|0
1722896100000|2024-08-05 22:15:00|144.74|138.74|143.78|137.78|144.8|138.8|143.6|137.6|0
1722896400000|2024-08-05 22:20:00|143.6|137.6|143.42|137.42|143.89|137.89|142.96|136.96|0
1722896700000|2024-08-05 22:25:00|143.39|137.39|143.74|137.74|143.83|137.83|142.81|136.81|0
1722897000000|2024-08-05 22:30:00|143.48|137.48|144.23|138.23|144.94|138.94|143.3|137.3|0
1722897300000|2024-08-05 22:35:00|144.18|138.18|144|138|144.29|138.29|143.62|137.62|0
1722897600000|2024-08-05 22:40:00|144.02|138.02|144.46|138.46|144.52|138.52|143.94|137.94|0
1722897900000|2024-08-05 22:45:00|144.58|138.58|145.04|139.04|145.22|139.22|144.46|138.46|0
1722898200000|2024-08-05 22:50:00|145.07|139.07|146.75|140.75|146.78|140.78|145.07|139.07|0
1722898500000|2024-08-05 22:55:00|147.05|141.05|145.51|139.51|147.38|141.38|145.51|139.51|0
1722898800000|2024-08-05 23:00:00|145.57|139.57|144.86|138.86|145.57|139.57|144.68|138.68|0
1722899100000|2024-08-05 23:05:00|144.91|138.91|144.5|138.5|145.21|139.21|144.21|138.21|0
1722899400000|2024-08-05 23:10:00|144.32|138.32|144.73|138.73|144.97|138.97|144.32|138.32|0
1722899700000|2024-08-05 23:15:00|144.7|138.7|145.85|139.85|145.93|139.93|144.67|138.67|0
1722900000000|2024-08-05 23:20:00|145.87|139.87|146.14|140.14|146.52|140.52|145.49|139.49|0
1722900300000|2024-08-05 23:25:00|146.17|140.17|145.78|139.78|146.46|140.46|145.69|139.69|0
1722900600000|2024-08-05 23:30:00|145.66|139.66|145.01|139.01|145.66|139.66|144.13|138.13|0
1722900900000|2024-08-05 23:35:00|144.92|138.92|144.27|138.27|144.92|138.92|144.01|138.01|0
1722901200000|2024-08-05 23:40:00|144.19|138.19|144.3|138.3|144.5|138.5|144.15|138.15|0
1722901500000|2024-08-05 23:45:00|144.33|138.33|142.9|136.9|144.36|138.36|142.87|136.87|0
1722901800000|2024-08-05 23:50:00|143.1|137.1|143.56|137.56|143.74|137.74|142.72|136.72|0
1722902100000|2024-08-05 23:55:00|143.59|137.59|142.57|136.57|144.06|138.06|142.57|136.57|0
1722902400000|2024-08-06 00:00:00|142.83|136.83|144.31|138.31|144.87|138.87|142.66|136.66|0
1722902700000|2024-08-06 00:05:00|144.08|138.08|144.25|138.25|145.28|139.28|142.94|136.94|0
1722903000000|2024-08-06 00:10:00|144.28|138.28|144.63|138.63|144.75|138.75|143.35|137.35|0
1722903300000|2024-08-06 00:15:00|143.58|139.68|144.16|140.26|145.17|141.27|143.46|139.56|0
1722903600000|2024-08-06 00:20:00|144.22|140.32|140.76|136.86|144.81|140.91|140.23|136.33|0
1722903900000|2024-08-06 00:25:00|140.73|136.83|141.02|137.12|141.4|137.5|140.5|136.6|0
1722904200000|2024-08-06 00:30:00|141.05|137.15|139.97|136.07|141.19|137.29|139.85|135.95|0
1722904500000|2024-08-06 00:35:00|139.94|136.04|139.36|135.46|140.37|136.47|139.27|135.37|0
1722904800000|2024-08-06 00:40:00|139.5|135.6|139.21|135.31|139.79|135.89|139.1|135.2|0
1722905100000|2024-08-06 00:45:00|139.18|135.28|135.33|131.43|139.21|135.31|135.33|131.43|0
1722905400000|2024-08-06 00:50:00|135.39|131.49|133.59|129.69|135.39|131.49|133|129.1|0
1722905700000|2024-08-06 00:55:00|133.65|129.75|132.52|128.62|133.65|129.75|132.49|128.59|0
1722906000000|2024-08-06 01:00:00|132.49|128.59|132.43|128.53|133.14|129.24|132.13|128.23|0
1722906300000|2024-08-06 01:05:00|132.46|128.56|130.26|126.36|132.6|128.7|130.26|126.36|0
1722906600000|2024-08-06 01:10:00|130.29|126.39|128.34|124.44|130.34|126.44|127.33|123.43|0
1722906900000|2024-08-06 01:15:00|128.09|124.19|126.8|122.9|128.99|125.09|126.39|122.49|0
1722907200000|2024-08-06 01:20:00|126.91|123.01|128.28|124.38|128.39|124.49|126.58|122.68|0
1722907500000|2024-08-06 01:25:00|128.11|124.21|127.67|123.77|128.14|124.24|127.28|123.38|0
1722907800000|2024-08-06 01:30:00|127.75|123.85|128.38|124.48|129.1|125.2|127.72|123.82|0
1722908100000|2024-08-06 01:35:00|128.35|124.45|128.98|125.08|129.23|125.33|128.21|124.31|0
1722908400000|2024-08-06 01:40:00|129.07|125.17|129.82|125.92|130.66|126.76|128.93|125.03|0
1722908700000|2024-08-06 01:45:00|129.65|125.75|128.26|124.36|130.37|126.47|128.04|124.14|0
1722909000000|2024-08-06 01:50:00|128.31|124.41|127.65|123.75|128.65|124.75|127.16|123.26|0
1722909300000|2024-08-06 01:55:00|127.7|123.8|127.29|123.39|127.87|123.97|127.18|123.28|0
1722909600000|2024-08-06 02:00:00|127.18|123.28|127.75|123.85|128.31|124.41|126.85|122.95|0
1722909900000|2024-08-06 02:05:00|127.86|123.96|129.21|125.31|129.35|125.45|127.64|123.74|0
1722910200000|2024-08-06 02:10:00|129.35|125.45|129.07|125.17|129.8|125.9|128.8|124.9|0
1722910500000|2024-08-06 02:15:00|129.24|125.34|128.71|124.81|129.32|125.42|128.41|124.51|0
1722910800000|2024-08-06 02:20:00|128.85|124.95|127.99|124.09|128.85|124.95|127.96|124.06|0
1722911100000|2024-08-06 02:25:00|128.04|124.14|128.4|124.5|128.4|124.5|127.87|123.97|0
1722911400000|2024-08-06 02:30:00|128.84|124.94|128.86|124.96|129.28|125.38|128.67|124.77|0
1722911700000|2024-08-06 02:35:00|128.89|124.99|128.39|124.49|129.11|125.21|128.22|124.32|0
1722912000000|2024-08-06 02:40:00|128.33|124.43|128.11|124.21|128.61|124.71|128.11|124.21|0
1722912300000|2024-08-06 02:45:00|128.22|124.32|128.3|124.4|128.5|124.6|128.11|124.21|0
1722912600000|2024-08-06 02:50:00|128.27|124.37|128.27|124.37|128.85|124.95|128.16|124.26|0
1722912900000|2024-08-06 02:55:00|128.3|124.4|128.38|124.48|128.43|124.53|128.05|124.15|0
1722913200000|2024-08-06 03:00:00|128.27|124.37|127.6|123.7|128.46|124.56|127.16|123.26|0
1722913500000|2024-08-06 03:05:00|127.63|123.73|127.24|123.34|127.71|123.81|127.19|123.29|0
1722913800000|2024-08-06 03:10:00|127.32|123.42|128.31|124.41|128.42|124.52|127.32|123.42|0
1722914100000|2024-08-06 03:15:00|128.26|124.36|127.11|123.73|128.31|124.51|126.42|123.48|0
1722914400000|2024-08-06 03:20:00|127|123.62|126.75|123.37|127.3|123.92|126.72|123.34|0
1722914700000|2024-08-06 03:25:00|126.78|123.4|125.44|122.06|126.86|123.48|125.36|121.98|0
1722915000000|2024-08-06 03:30:00|125.38|122|125.74|122.36|125.85|122.47|125.19|121.81|0
1722915300000|2024-08-06 03:35:00|125.76|122.38|125.62|122.24|125.9|122.52|125.41|122.03|0
1722915600000|2024-08-06 03:40:00|125.65|122.27|125.62|122.24|125.95|122.57|125.46|122.08|0
1722915900000|2024-08-06 03:45:00|125.57|122.19|125.45|122.07|125.95|122.57|125.15|121.77|0
1722916200000|2024-08-06 03:50:00|125.48|122.1|125.88|122.5|126.02|122.64|124.61|121.23|0
1722916500000|2024-08-06 03:55:00|125.97|122.59|125.77|122.39|126.02|122.64|125.53|122.15|0
1722916800000|2024-08-06 04:00:00|125.72|122.34|125.69|122.31|125.88|122.5|125.52|122.14|0
1722917100000|2024-08-06 04:05:00|125.66|122.28|125.74|122.36|126.01|122.63|125.61|122.23|0
1722917400000|2024-08-06 04:10:00|125.6|122.22|125.57|122.19|125.74|122.36|125.33|121.95|0
1722917700000|2024-08-06 04:15:00|125.54|122.16|125.95|122.57|126|122.62|125.49|122.11|0
1722918000000|2024-08-06 04:20:00|125.98|122.6|125.29|121.91|126|122.62|125.18|121.8|0
1722918300000|2024-08-06 04:25:00|125.4|122.02|125.67|122.29|125.81|122.43|124.97|121.59|0
1722918600000|2024-08-06 04:30:00|125.56|122.18|127.47|124.09|127.5|124.12|125.53|122.15|0
1722918900000|2024-08-06 04:35:00|127.42|124.04|126.95|123.57|127.47|124.09|126.4|123.02|0
1722919200000|2024-08-06 04:40:00|127.03|123.65|127.52|124.14|127.6|124.22|126.84|123.46|0
1722919500000|2024-08-06 04:45:00|127.49|124.11|127.43|124.05|128.01|124.63|127.24|123.86|0
1722919800000|2024-08-06 04:50:00|127.41|124.03|127.1|123.72|127.57|124.19|126.96|123.58|0
1722920100000|2024-08-06 04:55:00|127.05|123.67|127.32|123.94|127.98|124.6|127.02|123.64|0
1722920400000|2024-08-06 05:00:00|127.34|123.96|127.97|124.59|128|124.62|126.9|123.52|0
1722920700000|2024-08-06 05:05:00|128|124.62|129.69|126.31|131.58|128.2|127.92|124.54|0
1722921000000|2024-08-06 05:10:00|129.61|126.23|129.91|126.53|131.09|127.71|129.61|126.23|0
1722921300000|2024-08-06 05:15:00|129.88|126.5|128.79|125.41|129.94|126.56|128.44|125.06|0
1722921600000|2024-08-06 05:20:00|128.63|125.25|128.74|125.36|129.04|125.66|128.29|124.91|0
1722921900000|2024-08-06 05:25:00|128.51|125.13|127.1|123.72|128.57|125.19|127.05|123.67|0
1722922200000|2024-08-06 05:30:00|127.08|123.7|125.52|122.14|127.65|124.27|125.24|121.86|0
1722922500000|2024-08-06 05:35:00|125.49|122.11|125.68|122.3|126.03|122.65|125.16|121.78|0
1722922800000|2024-08-06 05:40:00|125.65|122.27|126.14|122.76|126.41|123.03|125.54|122.16|0
1722923100000|2024-08-06 05:45:00|126.08|122.7|127.12|123.74|127.45|124.07|125.92|122.54|0
1722923400000|2024-08-06 05:50:00|127.14|123.76|127.22|123.84|127.67|124.29|126.87|123.49|0
1722923700000|2024-08-06 05:55:00|127.36|123.98|126.48|123.1|127.55|124.17|126.32|122.94|0
1722924000000|2024-08-06 06:00:00|126.78|123.4|127.44|124.06|128.49|125.11|125.85|122.47|0
1722924300000|2024-08-06 06:05:00|127.49|124.11|128.56|125.18|129.04|125.66|127.27|123.89|0
1722924600000|2024-08-06 06:10:00|128.7|125.32|127.65|124.27|129.06|125.68|127.65|124.27|0
1722924900000|2024-08-06 06:15:00|128.01|124.63|128.86|125.48|128.89|125.51|127.84|124.46|0
1722925200000|2024-08-06 06:20:00|128.7|125.32|127.26|123.88|128.81|125.43|127.23|123.85|0
1722925500000|2024-08-06 06:25:00|126.93|123.55|126.71|123.33|127.45|124.07|126.54|123.16|0
1722925800000|2024-08-06 06:30:00|126.76|123.38|126.98|123.6|127.53|124.15|126.65|123.27|0
1722926100000|2024-08-06 06:35:00|127.03|123.65|127.52|124.14|127.58|124.2|126.48|123.1|0
1722926400000|2024-08-06 06:40:00|127.58|124.2|128.74|125.36|129.04|125.66|127.47|124.09|0
1722926700000|2024-08-06 06:45:00|128.98|125.6|129.85|126.47|130.63|127.25|128.93|125.55|0
1722927000000|2024-08-06 06:50:00|129.79|126.41|131.13|127.75|131.13|127.75|129.7|126.32|0
1722927300000|2024-08-06 06:55:00|131.22|127.84|130.68|127.3|131.87|128.49|130.62|127.24|0
1722927600000|2024-08-06 07:00:00|130.96|127.58|131.3|127.92|133.12|129.74|130.7|127.32|0
1722927900000|2024-08-06 07:05:00|131.32|127.94|130.9|127.52|131.98|128.6|130.9|127.52|0
1722928200000|2024-08-06 07:10:00|130.96|127.58|132.62|129.24|133.28|129.9|130.87|127.49|0
1722928500000|2024-08-06 07:15:00|132.59|129.21|130.91|127.27|132.76|129.38|130.83|127.19|0
1722928800000|2024-08-06 07:20:00|130.35|126.71|129.39|125.75|130.63|126.99|128.56|124.92|0
1722929100000|2024-08-06 07:25:00|129.45|125.81|130.45|126.81|131.86|128.22|129.39|125.75|0
1722929400000|2024-08-06 07:30:00|130.4|126.76|130.11|126.47|131.13|127.49|129.53|125.89|0
1722929700000|2024-08-06 07:35:00|130.17|126.53|126.95|123.31|137.21|133.57|126.95|123.31|0
1722930000000|2024-08-06 07:40:00|126.98|123.34|127.09|123.45|128.57|124.93|126.81|123.17|0
1722930300000|2024-08-06 07:45:00|127.45|123.81|127.81|124.17|128.03|124.39|126.25|122.61|0
1722930600000|2024-08-06 07:50:00|128|124.36|128.71|125.07|128.93|125.29|127.3|123.66|0
1722930900000|2024-08-06 07:55:00|128.85|125.21|127.69|124.05|128.85|125.21|127.41|123.77|0
1722931200000|2024-08-06 08:00:00|127.8|124.16|128.47|124.83|128.64|125|126.85|123.21|0
1722931500000|2024-08-06 08:05:00|128.56|124.92|129.88|126.24|130|126.36|128.13|124.49|0
1722931800000|2024-08-06 08:10:00|129.97|126.33|131.31|127.67|132.11|128.47|128.92|125.28|0
1722932100000|2024-08-06 08:15:00|131.36|127.72|132.14|128.5|132.25|128.61|130.7|127.06|0
1722932400000|2024-08-06 08:20:00|132.17|128.53|130.16|126.52|132.28|128.64|129.82|126.18|0
1722932700000|2024-08-06 08:25:00|130.21|126.57|129.16|125.52|130.39|126.75|128.43|124.79|0
1722933000000|2024-08-06 08:30:00|129.13|125.49|129.24|125.6|129.24|125.6|128.23|124.59|0
1722933300000|2024-08-06 08:35:00|129.3|125.66|130.43|126.79|130.57|126.93|129.07|125.43|0
1722933600000|2024-08-06 08:40:00|130.38|126.74|129.63|125.99|130.66|127.02|129.58|125.94|0
1722933900000|2024-08-06 08:45:00|129.46|125.82|128.3|124.66|130.63|126.99|128.19|124.55|0
1722934200000|2024-08-06 08:50:00|128.36|124.72|126.78|123.14|128.36|124.72|126.34|122.7|0
1722934500000|2024-08-06 08:55:00|126.73|123.09|128.86|125.22|128.86|125.22|126.64|123|0
1722934800000|2024-08-06 09:00:00|129.03|125.39|132.79|129.15|133.47|129.83|129.03|125.39|0
1722935100000|2024-08-06 09:05:00|132.71|129.07|134.5|130.86|136.83|133.19|132.18|128.54|0
1722935400000|2024-08-06 09:10:00|134.15|130.51|134.81|131.17|135.75|132.11|133.8|130.16|0
1722935700000|2024-08-06 09:15:00|135.14|131.5|137.12|133.48|138.72|135.08|135.08|131.44|0
1722936000000|2024-08-06 09:20:00|137.26|133.62|134.95|131.31|137.26|133.62|134.78|131.14|0
1722936300000|2024-08-06 09:25:00|134.98|131.34|133.44|129.8|135.01|131.37|133.27|129.63|0
1722936600000|2024-08-06 09:30:00|133.61|129.97|136.36|132.72|136.89|133.25|133.55|129.91|0
1722936900000|2024-08-06 09:35:00|136.56|132.92|138.53|134.89|138.56|134.92|135.33|131.69|0
1722937200000|2024-08-06 09:40:00|138.65|135.01|136.52|132.88|138.89|135.25|135.99|132.35|0
1722937500000|2024-08-06 09:45:00|136.78|133.14|136.51|132.87|137.75|134.11|136.16|132.52|0
1722937800000|2024-08-06 09:50:00|136.66|133.02|136.45|132.81|137.87|134.23|135.92|132.28|0
1722938100000|2024-08-06 09:55:00|136.42|132.78|135.19|131.55|136.45|132.81|134.17|130.53|0
1722938400000|2024-08-06 10:00:00|135.22|131.58|135.77|132.13|135.77|132.13|134.37|130.73|0
1722938700000|2024-08-06 10:05:00|136.1|132.46|135.65|132.01|136.65|133.01|135.27|131.63|0
1722939000000|2024-08-06 10:10:00|135.62|131.98|133.4|129.76|135.74|132.1|133.4|129.76|0
1722939300000|2024-08-06 10:15:00|133.37|129.73|134.07|130.43|135.71|132.07|133.34|129.7|0
1722939600000|2024-08-06 10:20:00|134.01|130.37|134.46|131.21|134.98|131.73|133.82|130.37|0
1722939900000|2024-08-06 10:25:00|134.4|131.15|132.88|129.63|134.4|131.15|132.57|129.32|0
1722940200000|2024-08-06 10:30:00|132.83|129.58|131.21|127.96|132.83|129.58|130.47|127.22|0
1722940500000|2024-08-06 10:35:00|131.33|128.08|129.47|126.22|132.26|129.01|129.04|125.79|0
1722940800000|2024-08-06 10:40:00|129.5|126.25|129.14|125.89|129.58|126.33|128.25|125|0
1722941100000|2024-08-06 10:45:00|129.22|125.97|126.75|123.5|129.25|126|126.52|123.27|0
1722941400000|2024-08-06 10:50:00|126.69|123.44|126.35|123.1|127.08|123.83|126.02|122.77|0
1722941700000|2024-08-06 10:55:00|126.41|123.16|127.08|123.83|127.36|124.11|126.18|122.93|0
1722942000000|2024-08-06 11:00:00|126.52|123.27|126.88|123.63|126.99|123.74|125.68|122.43|0
1722942300000|2024-08-06 11:05:00|126.74|123.49|125.78|122.53|126.74|123.49|125.42|122.17|0
1722942600000|2024-08-06 11:10:00|125.67|122.42|124|120.75|126.89|123.64|123.12|119.87|0
1722942900000|2024-08-06 11:15:00|123.89|120.64|124.47|121.22|124.64|121.39|123.89|120.64|0
1722943200000|2024-08-06 11:20:00|124.5|121.25|124.86|121.61|124.91|121.66|124.02|120.77|0
1722943500000|2024-08-06 11:25:00|124.88|121.63|123.06|119.81|124.91|121.66|122.98|119.73|0
1722943800000|2024-08-06 11:30:00|123.04|119.79|123.34|120.09|124.62|121.37|121.42|118.17|0
1722944100000|2024-08-06 11:35:00|123.36|120.11|124.31|121.06|124.39|121.14|123.34|120.09|0
1722944400000|2024-08-06 11:40:00|124.33|121.08|126.07|122.82|126.41|123.16|124.25|121|0
1722944700000|2024-08-06 11:45:00|126.15|122.9|128.61|125.36|129.86|126.61|125.67|122.42|0
1722945000000|2024-08-06 11:50:00|128.41|125.16|127.92|124.67|129.12|125.87|127.87|124.62|0
1722945300000|2024-08-06 11:55:00|127.84|124.59|127.05|123.8|129|125.75|126.82|123.57|0
1722945600000|2024-08-06 12:00:00|126.91|123.66|126.82|123.57|128.24|124.99|126.76|123.51|0
1722945900000|2024-08-06 12:05:00|126.88|123.63|127.78|124.53|129.23|125.98|126.79|123.54|0
1722946200000|2024-08-06 12:10:00|127.72|124.47|127.69|124.44|128.97|125.72|126.93|123.68|0
1722946500000|2024-08-06 12:15:00|127.23|123.98|127.37|124.12|128.42|125.17|126.98|123.73|0
1722946800000|2024-08-06 12:20:00|127.57|124.32|128.5|125.25|128.76|125.51|127.2|123.95|0
1722947100000|2024-08-06 12:25:00|127.99|124.74|128.61|125.36|129.27|126.02|127.99|124.74|0
1722947400000|2024-08-06 12:30:00|128.73|125.48|131.37|128.12|131.89|128.64|128.47|125.22|0
1722947700000|2024-08-06 12:35:00|131.02|127.77|134.45|131.2|135.21|131.96|130.79|127.54|0
1722948000000|2024-08-06 12:40:00|134.65|131.4|134.24|130.99|134.92|131.67|133.74|130.49|0
1722948300000|2024-08-06 12:45:00|134.3|131.05|133.89|130.64|134.94|131.69|133.39|130.14|0
1722948600000|2024-08-06 12:50:00|133.91|130.66|134.32|131.07|134.73|131.48|133.21|129.96|0
1722948900000|2024-08-06 12:55:00|134.23|130.98|134.08|130.83|134.58|131.33|133.38|130.13|0
1722949200000|2024-08-06 13:00:00|134.26|131.01|133.23|129.98|134.96|131.71|133.12|129.87|0
1722949500000|2024-08-06 13:05:00|133.26|130.01|133.43|130.18|134.6|131.35|132.97|129.72|0
1722949800000|2024-08-06 13:10:00|133.35|130.1|133.69|130.44|134.66|131.41|133.08|129.83|0
1722950100000|2024-08-06 13:15:00|133.72|130.47|133.25|130|134.31|131.06|133.17|129.92|0
1722950400000|2024-08-06 13:20:00|133.34|130.09|133.83|130.58|134.1|130.85|132.96|129.71|0
1722950700000|2024-08-06 13:25:00|133.34|130.09|134.21|130.96|135.39|132.14|131.6|128.35|0
1722951000000|2024-08-06 13:30:00|133.92|130.67|133.83|130.58|135.5|132.25|131.42|128.17|0
1722951300000|2024-08-06 13:35:00|134.03|130.78|133.38|130.13|134.91|131.66|132.8|129.55|0
1722951600000|2024-08-06 13:40:00|133.12|129.87|135.97|132.72|137.34|134.09|132.66|129.41|0
1722951900000|2024-08-06 13:45:00|136.09|132.84|133.14|129.89|137.52|134.27|132.68|129.43|0
1722952200000|2024-08-06 13:50:00|133|129.75|120.83|117.58|133.99|130.74|120.69|117.44|0
1722952500000|2024-08-06 13:55:00|120.96|117.71|121.37|118.12|122.71|119.46|120.16|116.91|0
1722952800000|2024-08-06 14:00:00|122.15|118.9|119.45|116.2|122.87|119.62|119.37|116.12|0
1722953100000|2024-08-06 14:05:00|119.61|116.36|117.12|113.87|120.93|117.68|116.96|113.71|0
1722953400000|2024-08-06 14:10:00|117.07|113.82|114.15|110.9|120.68|117.43|111.17|107.92|0
1722953700000|2024-08-06 14:15:00|114.18|110.93|113.25|110|115.6|112.35|112.72|109.47|0
1722954000000|2024-08-06 14:20:00|113.09|109.84|112.4|109.15|114.2|110.95|112.35|109.1|0
1722954300000|2024-08-06 14:25:00|112.43|109.18|115.84|112.59|115.84|112.59|111.85|108.6|0
1722954600000|2024-08-06 14:30:00|115.31|112.06|114.87|111.62|117.3|114.05|114.77|111.52|0
1722954900000|2024-08-06 14:35:00|114.77|111.52|113.28|110.03|115.03|111.78|112.02|108.77|0
1722955200000|2024-08-06 14:40:00|113.23|109.98|111.44|108.19|113.65|110.4|111.18|107.93|0
1722955500000|2024-08-06 14:45:00|111.39|108.14|109.3|106.05|112.5|109.25|108.53|105.28|0
1722955800000|2024-08-06 14:50:00|109.35|106.1|110.17|106.92|111.1|107.85|109.14|105.89|0
1722956100000|2024-08-06 14:55:00|110.22|106.97|110.83|107.58|111.82|108.57|110.17|106.92|0
1722956400000|2024-08-06 15:00:00|110.63|107.38|110.88|107.63|111.4|108.15|110.16|106.91|0
1722956700000|2024-08-06 15:05:00|110.73|107.48|110.57|107.32|111.09|107.84|109.85|106.6|0
1722957000000|2024-08-06 15:10:00|110.83|107.58|112.39|109.14|113.02|109.77|110.49|107.24|0
1722957300000|2024-08-06 15:15:00|112.54|109.29|113.06|109.81|114.18|110.93|112.02|108.77|0
1722957600000|2024-08-06 15:20:00|113.12|109.87|113.69|110.44|114.65|111.4|112.8|109.55|0
1722957900000|2024-08-06 15:25:00|113.85|110.6|117.17|113.92|117.17|113.92|113.01|109.76|0
1722958200000|2024-08-06 15:30:00|117.01|113.76|110.4|107.15|117.01|113.76|109.43|106.18|0
1722958500000|2024-08-06 15:35:00|110.34|107.09|110.18|106.93|111.58|108.33|108.8|105.55|0
1722958800000|2024-08-06 15:40:00|110.1|106.85|109.66|106.41|110.97|107.72|109.19|105.94|0
1722959100000|2024-08-06 15:45:00|109.47|106.22|107.43|104.18|110.33|107.08|107.36|104.11|0
1722959400000|2024-08-06 15:50:00|107.33|104.08|106.51|103.26|107.33|104.08|105.55|102.3|0
1722959700000|2024-08-06 15:55:00|106.44|103.19|105.77|102.52|106.81|103.56|105.67|102.42|0
1722960000000|2024-08-06 16:00:00|105.7|102.45|98.53|95.28|107.97|104.72|97.84|94.59|0
1722960300000|2024-08-06 16:05:00|98.48|95.23|98.42|95.17|99.11|95.86|97.79|94.54|0
1722960600000|2024-08-06 16:10:00|98.52|95.27|96.62|93.37|98.6|95.35|96.62|93.37|0
1722960900000|2024-08-06 16:15:00|96.64|93.39|95.92|92.67|96.93|93.68|95.63|92.38|0
1722961200000|2024-08-06 16:20:00|95.89|92.64|96.83|93.58|97.61|94.36|95.72|92.47|0
1722961500000|2024-08-06 16:25:00|96.93|93.68|97.49|94.24|98.25|95|96.88|93.63|0
1722961800000|2024-08-06 16:30:00|97.32|94.07|97|93.75|97.95|94.7|96.78|93.53|0
1722962100000|2024-08-06 16:35:00|97.02|93.77|97.31|94.06|98.39|95.14|96.97|93.72|0
1722962400000|2024-08-06 16:40:00|97.16|93.91|97.21|93.96|97.31|94.06|96.48|93.23|0
1722962700000|2024-08-06 16:45:00|97.06|93.81|97.01|93.76|97.06|93.81|96.29|93.04|0
1722963000000|2024-08-06 16:50:00|96.96|93.71|91.32|88.07|96.96|93.71|91.15|87.9|0
1722963300000|2024-08-06 16:55:00|91.53|88.28|90.59|87.34|93.15|89.9|89.8|86.55|0
1722963600000|2024-08-06 17:00:00|90.62|87.37|89.96|86.71|91.06|87.81|89.64|86.39|0
1722963900000|2024-08-06 17:05:00|89.99|86.74|90.31|87.06|90.87|87.62|89.92|86.67|0
1722964200000|2024-08-06 17:10:00|90.24|86.99|90.58|87.33|90.89|87.64|90.17|86.92|0
1722964500000|2024-08-06 17:15:00|90.33|87.08|90.95|87.7|91.28|88.03|90.21|86.96|0
1722964800000|2024-08-06 17:20:00|90.81|87.56|90.21|86.96|91.23|87.98|89.84|86.59|0
1722965100000|2024-08-06 17:25:00|90.26|87.01|89.37|86.12|90.35|87.1|89.28|86.03|0
1722965400000|2024-08-06 17:30:00|89.28|86.03|89.32|86.07|89.74|86.49|88.86|85.61|0
1722965700000|2024-08-06 17:35:00|89.28|86.03|88.91|85.66|89.65|86.4|88.54|85.29|0
1722966000000|2024-08-06 17:40:00|88.95|85.7|89.74|86.49|90.34|87.09|88.72|85.47|0
1722966300000|2024-08-06 17:45:00|89.83|86.58|89.41|86.16|90.48|87.23|89.22|85.97|0
1722966600000|2024-08-06 17:50:00|89.32|86.07|88.76|85.51|89.69|86.44|88.65|85.4|0
1722966900000|2024-08-06 17:55:00|88.85|85.6|89.17|85.92|89.33|86.08|88.25|85|0
1722967200000|2024-08-06 18:00:00|89.1|85.85|90|86.75|90.05|86.8|88.99|85.74|0
1722967500000|2024-08-06 18:05:00|89.82|86.57|90.7|87.45|91.03|87.78|89.59|86.34|0
1722967800000|2024-08-06 18:10:00|90.61|87.36|90.42|87.17|90.65|87.4|89.81|86.56|0
1722968100000|2024-08-06 18:15:00|90.51|87.26|88.79|85.54|90.51|87.26|88.75|85.5|0
1722968400000|2024-08-06 18:20:00|88.88|85.63|87.78|84.53|88.88|85.63|87.49|84.24|0
1722968700000|2024-08-06 18:25:00|87.74|84.49|87.31|84.06|88.06|84.81|87.31|84.06|0
1722969000000|2024-08-06 18:30:00|87.33|84.08|86.47|83.22|88.05|84.8|86.42|83.17|0
1722969300000|2024-08-06 18:35:00|86.51|83.26|86.55|83.3|86.78|83.53|86.06|82.81|0
1722969600000|2024-08-06 18:40:00|86.46|83.21|86.46|83.21|87.16|83.91|86.4|83.15|0
1722969900000|2024-08-06 18:45:00|86.37|83.12|85.37|82.12|86.6|83.35|85.02|81.77|0
1722970200000|2024-08-06 18:50:00|85.42|82.17|84.54|81.29|85.6|82.35|84.12|80.87|0
1722970500000|2024-08-06 18:55:00|84.4|81.15|88.04|84.79|88.18|84.93|84.34|81.09|0
1722970800000|2024-08-06 19:00:00|88.06|84.81|91.54|88.29|91.59|88.34|88.06|84.81|0
1722971100000|2024-08-06 19:05:00|91.31|88.06|91.02|87.77|92.79|89.54|90.41|87.16|0
1722971400000|2024-08-06 19:10:00|91.21|87.96|93.59|90.34|93.59|90.34|88.97|85.72|0
1722971700000|2024-08-06 19:15:00|93.78|90.53|94.26|91.01|95.64|92.39|93.49|90.24|0
1722972000000|2024-08-06 19:20:00|94.28|91.03|90.98|87.73|94.62|91.37|90.84|87.59|0
1722972300000|2024-08-06 19:25:00|90.79|87.54|91.76|88.51|92.59|89.34|90.06|86.81|0
1722972600000|2024-08-06 19:30:00|91.72|88.47|91.38|88.13|92.52|89.27|91.15|87.9|0
1722972900000|2024-08-06 19:35:00|91.67|88.42|92.28|89.03|92.3|89.05|91.01|87.76|0
1722973200000|2024-08-06 19:40:00|92.42|89.17|92.22|88.97|93.28|90.03|91.79|88.54|0
1722973500000|2024-08-06 19:45:00|92.6|89.35|94.34|91.09|94.49|91.24|91.36|88.11|0
1722973800000|2024-08-06 19:50:00|94.39|91.14|96.8|93.55|96.95|93.7|93.08|89.83|0
1722974100000|2024-08-06 19:55:00|96.85|93.6|101.5|98.25|101.5|98.25|95.24|91.99|0
1722974400000|2024-08-06 20:00:00|101.35|98.1|102.58|99.33|103.36|100.11|100.48|97.23|0
1722974700000|2024-08-06 20:05:00|102.74|99.49|101.81|98.56|102.74|99.49|101.06|97.81|0
1722975000000|2024-08-06 20:10:00|101.91|98.66|102.06|98.81|102.73|99.48|101.45|98.2|0
1722975300000|2024-08-06 20:15:00|103.04|98.04|100.81|95.81|103.95|98.95|100.81|95.81|0
1722975600000|2024-08-06 20:20:00|100.61|95.61|101.04|96.04|101.65|96.65|99.43|94.43|0
1722975900000|2024-08-06 20:25:00|100.94|95.94|101.67|96.67|101.93|96.93|100.91|95.91|0
1722976200000|2024-08-06 20:30:00|101.62|96.62|102.05|97.05|102.87|97.87|101.62|96.62|0
1722976500000|2024-08-06 20:35:00|102.1|97.1|102.74|97.74|102.74|97.74|101.95|96.95|0
1722976800000|2024-08-06 20:40:00|102.77|97.77|103.67|98.67|103.88|98.88|102.61|97.61|0
1722977100000|2024-08-06 20:45:00|103.64|98.64|106.16|101.16|106.24|101.24|103.64|98.64|0
1722977400000|2024-08-06 20:50:00|106.31|101.31|106.34|101.34|107.75|102.75|105.29|100.29|0
1722977700000|2024-08-06 20:55:00|106.29|101.29|105.54|100.54|106.44|101.44|105.54|100.54|0
1722978000000|2024-08-06 21:00:00|105.87|100.87|105.42|100.42|105.99|100.99|105.13|100.13|0
1722978300000|2024-08-06 21:05:00|105.35|100.35|105.28|100.28|105.48|100.48|105.21|100.21|0
1722978600000|2024-08-06 21:10:00|105.29|100.29|105.27|100.27|105.53|100.53|105.18|100.18|0
1722978900000|2024-08-06 21:15:00|105.31|100.31|105.81|100.81|105.81|100.81|105.3|100.3|0
1722979200000|2024-08-06 21:20:00|105.73|100.73|106.31|101.31|106.35|101.35|105.64|100.64|0
1722979500000|2024-08-06 21:25:00|106.28|101.28|106.04|101.04|106.28|101.28|106.04|101.04|0
1722979800000|2024-08-06 21:30:00|106.03|101.03|106.84|101.84|107.05|102.05|106.03|101.03|0
1722980100000|2024-08-06 21:35:00|106.76|101.76|107.09|102.09|107.12|102.12|106.72|101.72|0
1722980400000|2024-08-06 21:40:00|107.14|102.14|107.64|102.64|107.64|102.64|107.02|102.02|0
1722980700000|2024-08-06 21:45:00|107.63|102.63|107.71|102.71|107.82|102.82|107.49|102.49|0
1722981000000|2024-08-06 21:50:00|107.67|102.67|107.77|102.77|108.01|103.01|107.67|102.67|0
1722981300000|2024-08-06 21:55:00|107.8|102.8|107.5|102.5|107.92|102.92|107.31|102.31|0
1722981600000|2024-08-06 22:00:00|107.9|102.9|105.79|100.79|107.9|102.9|105.4|100.4|0
1722981900000|2024-08-06 22:05:00|105.77|100.77|104.5|99.5|105.79|100.79|103.31|98.31|0
1722982200000|2024-08-06 22:10:00|104.48|99.48|104.63|99.63|105.29|100.29|104.48|99.48|0
1722982500000|2024-08-06 22:15:00|104.66|99.66|103.64|98.64|105.39|100.39|103.51|98.51|0
1722982800000|2024-08-06 22:20:00|103.87|98.87|104.39|99.39|104.39|99.39|102.89|97.89|0
1722983100000|2024-08-06 22:25:00|104.55|99.55|104.6|99.6|105.12|100.12|104.23|99.23|0
1722983400000|2024-08-06 22:30:00|104.55|99.55|104.49|99.49|104.81|99.81|104.18|99.18|0
1722983700000|2024-08-06 22:35:00|104.39|99.39|105.14|100.14|105.38|100.38|104.36|99.36|0
1722984000000|2024-08-06 22:40:00|104.98|99.98|105.09|100.09|105.4|100.4|104.8|99.8|0
1722984300000|2024-08-06 22:45:00|105.14|100.14|105.74|100.74|105.98|100.98|105.11|100.11|0
1722984600000|2024-08-06 22:50:00|105.71|100.71|105.29|100.29|105.79|100.79|105.19|100.19|0
1722984900000|2024-08-06 22:55:00|105.34|100.34|105.13|100.13|105.53|100.53|104.92|99.92|0
1722985200000|2024-08-06 23:00:00|105.1|100.1|105.65|100.65|106.05|101.05|104.71|99.71|0
1722985500000|2024-08-06 23:05:00|105.71|100.71|104.31|99.31|106.05|101.05|104.23|99.23|0
1722985800000|2024-08-06 23:10:00|104.26|99.26|105.02|100.02|105.2|100.2|104.26|99.26|0
1722986100000|2024-08-06 23:15:00|104.96|99.96|105.75|100.75|106.63|101.63|104.96|99.96|0
1722986400000|2024-08-06 23:20:00|105.8|100.8|105.75|100.75|106.01|101.01|105.43|100.43|0
1722986700000|2024-08-06 23:25:00|105.8|100.8|106.43|101.43|106.99|101.99|105.69|100.69|0
1722987000000|2024-08-06 23:30:00|106.51|101.51|106.54|101.54|106.91|101.91|106.35|101.35|0
1722987300000|2024-08-06 23:35:00|106.59|101.59|106.77|101.77|107.15|102.15|106.54|101.54|0
1722987600000|2024-08-06 23:40:00|106.8|101.8|106.56|101.56|106.96|101.96|106.42|101.42|0
1722987900000|2024-08-06 23:45:00|106.64|101.64|106.5|101.5|106.74|101.74|106.18|101.18|0
1722988200000|2024-08-06 23:50:00|106.53|101.53|106.95|101.95|106.98|101.98|106.42|101.42|0
1722988500000|2024-08-06 23:55:00|107|102|106.63|101.63|107.22|102.22|106.63|101.63|0
1722988800000|2024-08-07 00:00:00|106.79|101.79|106.23|101.23|106.87|101.87|106.2|101.2|0
1722989100000|2024-08-07 00:05:00|106.15|101.15|104.77|99.77|106.15|101.15|104.51|99.51|0
1722989400000|2024-08-07 00:10:00|104.62|99.62|104.54|99.54|104.98|99.98|104.14|99.14|0
1722989700000|2024-08-07 00:15:00|103.77|100.52|106.67|103.42|106.67|103.42|103.63|100.38|0
1722990000000|2024-08-07 00:20:00|106.64|103.39|109.14|105.89|110.35|107.1|106.62|103.37|0
1722990300000|2024-08-07 00:25:00|109.2|105.95|108.21|104.96|109.2|105.95|108.11|104.86|0
1722990600000|2024-08-07 00:30:00|108.19|104.94|107.34|104.09|108.87|105.62|107.21|103.96|0
1722990900000|2024-08-07 00:35:00|107.26|104.01|107.13|103.88|107.42|104.17|106.84|103.59|0
1722991200000|2024-08-07 00:40:00|107.23|103.98|107.1|103.85|107.49|104.24|106.84|103.59|0
1722991500000|2024-08-07 00:45:00|107.12|103.87|106.94|103.69|107.41|104.16|106.86|103.61|0
1722991800000|2024-08-07 00:50:00|106.86|103.61|107.17|103.92|107.96|104.71|106.83|103.58|0
1722992100000|2024-08-07 00:55:00|107.25|104|107.75|104.5|108.38|105.13|107.25|104|0
1722992400000|2024-08-07 01:00:00|107.69|104.44|107.82|104.57|108.59|105.34|107.59|104.34|0
1722992700000|2024-08-07 01:05:00|107.74|104.49|107.92|104.67|108.66|105.41|107.53|104.28|0
1722993000000|2024-08-07 01:10:00|107.87|104.62|107.92|104.67|108.48|105.23|107.74|104.49|0
1722993300000|2024-08-07 01:15:00|107.89|104.64|107.1|103.85|108.08|104.83|107.05|103.8|0
1722993600000|2024-08-07 01:20:00|107.16|103.91|107.13|103.88|107.18|103.93|106.6|103.35|0
1722993900000|2024-08-07 01:25:00|107.02|103.77|106.7|103.45|107.05|103.8|106.58|103.33|0
1722994200000|2024-08-07 01:30:00|106.68|103.43|105.82|102.57|106.91|103.66|105.45|102.2|0
1722994500000|2024-08-07 01:35:00|105.84|102.59|105.17|101.92|105.97|102.72|105.14|101.89|0
1722994800000|2024-08-07 01:40:00|105.19|101.94|104.19|100.94|105.24|101.99|104.09|100.84|0
1722995100000|2024-08-07 01:45:00|104.21|100.96|103.7|100.45|104.42|101.17|103.47|100.22|0
1722995400000|2024-08-07 01:50:00|103.78|100.53|103.49|100.24|104.19|100.94|103.44|100.19|0
1722995700000|2024-08-07 01:55:00|103.85|100.6|102.71|99.46|103.93|100.68|102.48|99.23|0
1722996000000|2024-08-07 02:00:00|102.61|99.36|102.96|99.71|103.8|100.55|102.5|99.25|0
1722996300000|2024-08-07 02:05:00|102.83|99.58|102.8|99.55|103.33|100.08|102.47|99.22|0
1722996600000|2024-08-07 02:10:00|102.85|99.6|103.05|99.8|103.2|99.95|102.47|99.22|0
1722996900000|2024-08-07 02:15:00|103|99.75|97.73|94.48|103.15|99.9|97.51|94.26|0
1722997200000|2024-08-07 02:20:00|97.66|94.41|95.72|92.47|97.66|94.41|95.72|92.47|0
1722997500000|2024-08-07 02:25:00|95.82|92.57|95.09|91.84|95.82|92.57|94.6|91.35|0
1722997800000|2024-08-07 02:30:00|95.04|91.79|95.42|92.17|95.44|92.19|94.55|91.3|0
1722998100000|2024-08-07 02:35:00|95.4|92.15|95.22|91.97|95.44|92.19|94.79|91.54|0
1722998400000|2024-08-07 02:40:00|95.13|91.88|95.46|92.21|95.49|92.24|94.69|91.44|0
1722998700000|2024-08-07 02:45:00|95.44|92.19|95.1|91.85|95.49|92.24|94.95|91.7|0
1722999000000|2024-08-07 02:50:00|95.07|91.82|95.65|92.4|95.92|92.67|95|91.75|0
1722999300000|2024-08-07 02:55:00|95.63|92.38|95.65|92.4|95.77|92.52|95.55|92.3|0
1722999600000|2024-08-07 03:00:00|95.67|92.42|95.21|91.96|95.77|92.52|94.92|91.67|0
1722999900000|2024-08-07 03:05:00|95.23|91.98|94.63|91.38|95.23|91.98|94.51|91.26|0
1723000200000|2024-08-07 03:10:00|94.65|91.4|94.26|91.01|94.87|91.62|93.31|90.06|0
1723000500000|2024-08-07 03:15:00|94.22|90.97|94.67|91.42|95.03|91.78|94.1|90.85|0
1723000800000|2024-08-07 03:20:00|94.65|91.4|93.9|90.65|95.06|91.81|93.88|90.63|0
1723001100000|2024-08-07 03:25:00|93.92|90.67|93.92|90.67|94.33|91.08|93.82|90.57|0
1723001400000|2024-08-07 03:30:00|93.97|90.72|94.23|90.98|94.47|91.22|93.97|90.72|0
1723001700000|2024-08-07 03:35:00|94.18|90.93|93.58|90.33|94.25|91|93.27|90.02|0
1723002000000|2024-08-07 03:40:00|93.6|90.35|92.89|89.64|93.96|90.71|92.7|89.45|0
1723002300000|2024-08-07 03:45:00|92.96|89.71|93.77|90.52|94|90.75|92.96|89.71|0
1723002600000|2024-08-07 03:50:00|93.79|90.54|93.69|90.44|94.1|90.85|93.69|90.44|0
1723002900000|2024-08-07 03:55:00|93.76|90.51|93.43|90.18|93.86|90.61|93.12|89.87|0
1723003200000|2024-08-07 04:00:00|93.16|89.91|93.11|89.86|93.35|90.1|92.76|89.51|0
1723003500000|2024-08-07 04:05:00|93.07|89.82|89.95|86.7|93.07|89.82|89.74|86.49|0
1723003800000|2024-08-07 04:10:00|89.85|86.6|89.69|86.44|90.11|86.86|89.64|86.39|0
1723004100000|2024-08-07 04:15:00|89.62|86.37|90.53|87.28|90.86|87.61|89.62|86.37|0
1723004400000|2024-08-07 04:20:00|90.57|87.32|90.24|86.99|90.6|87.35|89.78|86.53|0
1723004700000|2024-08-07 04:25:00|90.34|87.09|90.15|86.9|90.83|87.58|90.1|86.85|0
1723005000000|2024-08-07 04:30:00|90.17|86.92|90.24|86.99|90.52|87.27|89.98|86.73|0
1723005300000|2024-08-07 04:35:00|90.33|87.08|90.33|87.08|90.47|87.22|89.81|86.56|0
1723005600000|2024-08-07 04:40:00|90.3|87.05|89.7|86.45|90.37|87.12|88.98|85.73|0
1723005900000|2024-08-07 04:45:00|89.72|86.47|89.9|86.65|90.09|86.84|89.6|86.35|0
1723006200000|2024-08-07 04:50:00|89.88|86.63|89.55|86.3|89.99|86.74|89.5|86.25|0
1723006500000|2024-08-07 04:55:00|89.57|86.32|89.78|86.53|89.99|86.74|89.41|86.16|0
1723006800000|2024-08-07 05:00:00|89.8|86.55|90.01|86.76|90.13|86.88|89.66|86.41|0
1723007100000|2024-08-07 05:05:00|89.94|86.69|90.05|86.8|90.13|86.88|89.78|86.53|0
1723007400000|2024-08-07 05:10:00|90.03|86.78|90.54|87.29|90.59|87.34|89.82|86.57|0
1723007700000|2024-08-07 05:15:00|90.71|87.46|90.49|87.24|90.82|87.57|90.38|87.13|0
1723008000000|2024-08-07 05:20:00|90.45|87.2|90.47|87.22|90.7|87.45|90|86.75|0
1723008300000|2024-08-07 05:25:00|90.4|87.15|89.76|86.51|90.4|87.15|89.69|86.44|0
1723008600000|2024-08-07 05:30:00|89.74|86.49|89.69|86.44|90.25|87|89.46|86.21|0
1723008900000|2024-08-07 05:35:00|89.74|86.49|90.9|87.65|91.09|87.84|89.6|86.35|0
1723009200000|2024-08-07 05:40:00|90.95|87.7|91.59|88.34|91.61|88.36|90.95|87.7|0
1723009500000|2024-08-07 05:45:00|91.56|88.31|91.66|88.41|91.8|88.55|91.21|87.96|0
1723009800000|2024-08-07 05:50:00|91.63|88.38|91.87|88.62|92.37|89.12|91.25|88|0
1723010100000|2024-08-07 05:55:00|91.75|88.5|91.98|88.73|92.2|88.95|91.68|88.43|0
1723010400000|2024-08-07 06:00:00|92.01|88.76|92.03|88.78|92.46|89.21|91.51|88.26|0
1723010700000|2024-08-07 06:05:00|92|88.75|92.26|89.01|92.43|89.18|91.5|88.25|0
1723011000000|2024-08-07 06:10:00|92.19|88.94|93.07|89.82|93.46|90.21|92.19|88.94|0
1723011300000|2024-08-07 06:15:00|93.03|89.78|94.09|90.84|95.36|92.11|92.79|89.54|0
1723011600000|2024-08-07 06:20:00|94.06|90.81|93.99|90.74|94.72|91.47|93.91|90.66|0
1723011900000|2024-08-07 06:25:00|93.96|90.71|93.98|90.73|96.45|93.2|93.24|89.99|0
1723012200000|2024-08-07 06:30:00|93.91|90.66|94.07|90.82|94.24|90.99|93.61|90.36|0
1723012500000|2024-08-07 06:35:00|94.1|90.85|94.14|90.89|94.24|90.99|93.78|90.53|0
1723012800000|2024-08-07 06:40:00|94.17|90.92|93.78|90.53|94.34|91.09|93.61|90.36|0
1723013100000|2024-08-07 06:45:00|93.8|90.55|93.8|90.55|94.38|91.13|93.75|90.5|0
1723013400000|2024-08-07 06:50:00|93.82|90.57|94.09|90.97|94.14|91.02|93.35|90.23|0
1723013700000|2024-08-07 06:55:00|94.17|91.05|93.15|90.03|94.24|91.12|93.15|90.03|0
1723014000000|2024-08-07 07:00:00|93.22|90.1|94.5|91.38|95.57|92.45|93.22|90.1|0
1723014300000|2024-08-07 07:05:00|94.55|91.43|92.98|89.86|94.6|91.48|92.95|89.83|0
1723014600000|2024-08-07 07:10:00|92.95|89.83|93.74|90.62|94.45|91.33|92.52|89.4|0
1723014900000|2024-08-07 07:15:00|93.77|90.65|94.15|91.03|94.22|91.1|93.29|90.17|0
1723015200000|2024-08-07 07:20:00|94.1|90.98|96.55|93.43|96.97|93.85|94.1|90.98|0
1723015500000|2024-08-07 07:25:00|96.6|93.48|96.98|93.86|97.8|94.68|96.52|93.4|0
1723015800000|2024-08-07 07:30:00|96.95|93.83|95.57|92.45|97|93.88|95.5|92.38|0
1723016100000|2024-08-07 07:35:00|95.43|92.31|94.4|91.28|95.52|92.4|93.66|90.54|0
1723016400000|2024-08-07 07:40:00|94.28|91.16|96.16|93.04|96.16|93.04|94.07|90.95|0
1723016700000|2024-08-07 07:45:00|96.13|93.01|95.86|92.74|97.22|94.1|95.44|92.32|0
1723017000000|2024-08-07 07:50:00|95.81|92.69|96.94|93.82|97.51|94.39|95.47|92.35|0
1723017300000|2024-08-07 07:55:00|96.91|93.79|94.23|91.11|96.96|93.84|93.82|90.7|0
1723017600000|2024-08-07 08:00:00|93.96|90.84|93.33|90.21|94.69|91.57|92.66|89.54|0
1723017900000|2024-08-07 08:05:00|93.18|90.06|91.84|88.72|93.3|90.18|91.7|88.58|0
1723018200000|2024-08-07 08:10:00|91.86|88.74|90.65|87.53|92.08|88.96|90.18|87.06|0
1723018500000|2024-08-07 08:15:00|90.68|87.56|90.42|87.3|91.08|87.96|89.85|86.73|0
1723018800000|2024-08-07 08:20:00|90.44|87.32|90.6|87.48|91.12|88|90.44|87.32|0
1723019100000|2024-08-07 08:25:00|90.39|87.27|90.32|87.2|91.07|87.95|90.2|87.08|0
1723019400000|2024-08-07 08:30:00|90.43|87.31|88.44|85.32|91.91|88.79|87.77|84.65|0
1723019700000|2024-08-07 08:35:00|88.47|85.35|88.32|85.2|88.91|85.79|87.79|84.67|0
1723020000000|2024-08-07 08:40:00|88.3|85.18|88.58|85.46|88.67|85.55|87.97|84.85|0
1723020300000|2024-08-07 08:45:00|88.6|85.48|86.95|83.83|88.6|85.48|86.91|83.79|0
1723020600000|2024-08-07 08:50:00|86.98|83.86|86.91|83.79|87.23|84.11|86.72|83.6|0
1723020900000|2024-08-07 08:55:00|86.84|83.72|86.26|83.14|86.95|83.83|86.26|83.14|0
1723021200000|2024-08-07 09:00:00|86.22|83.1|86.58|83.46|86.99|83.87|86.17|83.05|0
1723021500000|2024-08-07 09:05:00|86.51|83.39|85.57|82.45|87.92|84.8|84.98|81.86|0
1723021800000|2024-08-07 09:10:00|85.66|82.54|84.8|81.68|85.66|82.54|84.3|81.18|0
1723022100000|2024-08-07 09:15:00|84.89|81.77|85.52|82.4|85.8|82.68|84.89|81.77|0
1723022400000|2024-08-07 09:20:00|85.5|82.38|84.93|81.81|85.61|82.49|84.77|81.65|0
1723022700000|2024-08-07 09:25:00|84.98|81.86|83.87|80.75|84.98|81.86|83.72|80.6|0
1723023000000|2024-08-07 09:30:00|83.92|80.8|84.2|81.08|84.48|81.36|83.67|80.55|0
1723023300000|2024-08-07 09:35:00|84.16|81.04|82.99|79.87|84.25|81.13|82.75|79.63|0
1723023600000|2024-08-07 09:40:00|82.92|79.8|84.1|80.98|84.2|81.08|82.86|79.74|0
1723023900000|2024-08-07 09:45:00|84.04|80.92|84.28|81.16|84.78|81.66|83.81|80.69|0
1723024200000|2024-08-07 09:50:00|84.19|81.07|83.6|81.2|84.53|81.41|83.38|80.58|0
1723024500000|2024-08-07 09:55:00|83.63|81.23|83.15|80.75|83.94|81.54|83.06|80.66|0
1723024800000|2024-08-07 10:00:00|83.06|80.66|83.38|80.98|83.38|80.98|82.66|80.26|0
1723025100000|2024-08-07 10:05:00|83.33|80.93|82.9|80.5|83.49|81.09|82.84|80.44|0
1723025400000|2024-08-07 10:10:00|82.93|80.53|82.46|80.06|82.93|80.53|82.43|80.03|0
1723025700000|2024-08-07 10:15:00|82.39|79.99|82.79|80.39|82.9|80.5|82.39|79.99|0
1723026000000|2024-08-07 10:20:00|82.81|80.41|83.07|80.67|83.34|80.94|82.76|80.36|0
1723026300000|2024-08-07 10:25:00|83.1|80.7|82.47|80.07|83.21|80.81|82.38|79.98|0
1723026600000|2024-08-07 10:30:00|82.49|80.09|80.94|78.54|82.49|80.09|80.58|78.18|0
1723026900000|2024-08-07 10:35:00|80.89|78.49|80.69|78.29|81|78.6|80.6|78.2|0
1723027200000|2024-08-07 10:40:00|80.71|78.31|80.84|78.44|81.02|78.62|80.58|78.18|0
1723027500000|2024-08-07 10:45:00|80.82|78.42|80.47|78.07|81|78.6|80.47|78.07|0
1723027800000|2024-08-07 10:50:00|80.44|78.04|80.4|78|80.84|78.44|80.23|77.83|0
1723028100000|2024-08-07 10:55:00|80.42|78.02|80.46|78.06|80.46|78.06|80.13|77.73|0
1723028400000|2024-08-07 11:00:00|80.48|78.08|80.35|77.95|80.61|78.21|80.09|77.69|0
1723028700000|2024-08-07 11:05:00|80.37|77.97|80.08|77.68|80.59|78.19|80.04|77.64|0
1723029000000|2024-08-07 11:10:00|80.11|77.71|80.45|78.05|80.56|78.16|80.06|77.66|0
1723029300000|2024-08-07 11:15:00|80.48|78.08|79.73|77.33|80.61|78.21|79.67|77.27|0
1723029600000|2024-08-07 11:20:00|79.75|77.35|79.81|77.41|79.93|77.53|79.69|77.29|0
1723029900000|2024-08-07 11:25:00|79.79|77.39|80.51|78.11|80.51|78.11|79.77|77.37|0
1723030200000|2024-08-07 11:30:00|80.42|78.02|80.64|78.24|81.46|79.06|80.34|77.94|0
1723030500000|2024-08-07 11:35:00|80.66|78.26|80.84|78.44|81.17|78.77|80.66|78.26|0
1723030800000|2024-08-07 11:40:00|80.95|78.55|80.68|78.28|81.41|79.01|80.68|78.28|0
1723031100000|2024-08-07 11:45:00|80.66|78.26|81.51|79.11|81.6|79.2|80.55|78.15|0
1723031400000|2024-08-07 11:50:00|81.54|79.14|81.49|79.09|81.58|79.18|81.2|78.8|0
1723031700000|2024-08-07 11:55:00|81.51|79.11|81.95|79.55|82.22|79.82|81.25|78.85|0
1723032000000|2024-08-07 12:00:00|81.75|79.35|82.94|80.54|83.01|80.61|81.69|79.29|0
1723032300000|2024-08-07 12:05:00|83.12|80.72|82.71|80.31|83.46|81.06|82.62|80.22|0
1723032600000|2024-08-07 12:10:00|82.67|80.27|82.35|79.95|83.09|80.69|82.35|79.95|0
1723032900000|2024-08-07 12:15:00|82.4|80|82.35|79.95|82.71|80.31|82.13|79.73|0
1723033200000|2024-08-07 12:20:00|82.37|79.97|83.29|80.89|83.29|80.89|82.31|79.91|0
1723033500000|2024-08-07 12:25:00|83.27|80.87|83.19|80.79|83.31|80.91|82.48|80.08|0
1723033800000|2024-08-07 12:30:00|82.66|80.26|82.03|79.63|82.77|80.37|81.83|79.43|0
1723034100000|2024-08-07 12:35:00|81.92|79.52|81.54|79.14|82.16|79.76|81.43|79.03|0
1723034400000|2024-08-07 12:40:00|81.59|79.19|81.63|79.23|81.81|79.41|81.32|78.92|0
1723034700000|2024-08-07 12:45:00|81.58|79.18|80.78|78.38|82.14|79.74|80.73|78.33|0
1723035000000|2024-08-07 12:50:00|80.82|78.42|81.48|79.08|81.52|79.12|80.77|78.37|0
1723035300000|2024-08-07 12:55:00|81.55|79.15|80.95|78.55|81.7|79.3|80.86|78.46|0
1723035600000|2024-08-07 13:00:00|81.03|78.63|81.54|79.14|81.54|79.14|80.59|78.19|0
1723035900000|2024-08-07 13:05:00|81.43|79.03|80.9|78.5|81.65|79.25|80.9|78.5|0
1723036200000|2024-08-07 13:10:00|80.94|78.54|81.87|79.47|82.14|79.74|80.81|78.41|0
1723036500000|2024-08-07 13:15:00|81.94|79.54|81.47|79.07|82.16|79.76|81.25|78.85|0
1723036800000|2024-08-07 13:20:00|81.44|79.04|81|78.6|81.44|79.04|80.93|78.53|0
1723037100000|2024-08-07 13:25:00|80.93|78.53|80.53|78.13|81.02|78.62|80.4|78|0
1723037400000|2024-08-07 13:30:00|80.67|78.27|80.44|78.04|81.46|79.06|79.57|77.17|0
1723037700000|2024-08-07 13:35:00|80.31|77.91|78.03|75.63|80.54|78.14|77.48|75.08|0
1723038000000|2024-08-07 13:40:00|78.33|75.93|78.07|75.67|79.15|76.75|77.69|75.29|0
1723038300000|2024-08-07 13:45:00|77.94|75.54|77.14|74.74|78.58|76.18|76.84|74.44|0
1723038600000|2024-08-07 13:50:00|77.08|74.68|76.92|74.52|77.6|75.2|76.63|74.23|0
1723038900000|2024-08-07 13:55:00|76.8|74.4|75.62|73.22|77.69|75.29|75.45|73.05|0
1723039200000|2024-08-07 14:00:00|75.66|73.26|76.9|74.5|76.96|74.56|74.75|72.35|0
1723039500000|2024-08-07 14:05:00|76.96|74.56|75.71|73.31|77.64|75.24|75.55|73.15|0
1723039800000|2024-08-07 14:10:00|75.59|73.19|76.84|74.44|77.1|74.7|75.38|72.98|0
1723040100000|2024-08-07 14:15:00|76.8|74.4|79.11|76.71|79.59|77.19|76.13|73.73|0
1723040400000|2024-08-07 14:20:00|79.02|76.62|78|75.6|79.02|76.62|77.14|74.74|0
1723040700000|2024-08-07 14:25:00|77.89|75.49|79.19|76.79|79.8|77.4|77.76|75.36|0
1723041000000|2024-08-07 14:30:00|79.15|76.75|78.96|76.56|79.45|77.05|78.02|75.62|0
1723041300000|2024-08-07 14:35:00|78.98|76.58|79.56|77.16|79.63|77.23|78.27|75.87|0
1723041600000|2024-08-07 14:40:00|79.3|76.9|77.2|74.8|79.59|77.19|77.2|74.8|0
1723041900000|2024-08-07 14:45:00|77.11|74.71|76.69|74.29|77.76|75.36|76.11|73.71|0
1723042200000|2024-08-07 14:50:00|76.82|74.42|77.32|74.92|77.62|75.22|76.36|73.96|0
1723042500000|2024-08-07 14:55:00|77.41|75.01|77.15|74.75|77.58|75.18|76.67|74.27|0
1723042800000|2024-08-07 15:00:00|77.07|74.67|76.35|73.95|77.92|75.52|76.22|73.82|0
1723043100000|2024-08-07 15:05:00|76.47|74.07|76.6|74.2|76.85|74.45|75.97|73.57|0
1723043400000|2024-08-07 15:10:00|76.51|74.11|77.19|74.79|78.42|76.02|76.26|73.86|0
1723043700000|2024-08-07 15:15:00|77.28|74.88|77.91|75.51|78.58|76.18|76.72|74.32|0
1723044000000|2024-08-07 15:20:00|78.09|75.69|78.21|75.81|78.38|75.98|77.51|75.11|0
1723044300000|2024-08-07 15:25:00|78.43|76.03|77.52|75.12|78.73|76.33|77.4|75|0
1723044600000|2024-08-07 15:30:00|77.61|75.21|77.61|75.21|77.95|75.55|76.97|74.57|0
1723044900000|2024-08-07 15:35:00|77.48|75.08|77.48|75.08|77.73|75.33|76.84|74.44|0
1723045200000|2024-08-07 15:40:00|77.52|75.12|78.76|76.36|78.76|76.36|76.1|73.7|0
1723045500000|2024-08-07 15:45:00|78.85|76.45|80.06|77.66|80.91|78.51|78.47|76.07|0
1723045800000|2024-08-07 15:50:00|80.11|77.71|80.25|77.85|80.56|78.16|79.65|77.25|0
1723046100000|2024-08-07 15:55:00|80.16|77.76|80.2|77.8|80.69|78.29|79.76|77.36|0
1723046400000|2024-08-07 16:00:00|80.16|77.76|83.51|81.11|84.15|81.75|80.16|77.76|0
1723046700000|2024-08-07 16:05:00|83.65|81.25|85.68|83.28|86.28|83.88|82.09|79.69|0
1723047000000|2024-08-07 16:10:00|85.72|83.32|84.44|82.04|86.14|83.74|84.4|82|0
1723047300000|2024-08-07 16:15:00|84.54|82.14|85.03|82.63|85.13|82.73|84.26|81.86|0
1723047600000|2024-08-07 16:20:00|85.17|82.77|83.63|81.23|85.84|83.44|83.5|81.1|0
1723047900000|2024-08-07 16:25:00|83.59|81.19|83.86|81.46|84.4|82|83.14|80.74|0
1723048200000|2024-08-07 16:30:00|83.88|81.48|83.61|81.21|84.62|82.22|83.61|81.21|0
1723048500000|2024-08-07 16:35:00|83.72|81.32|85.33|82.93|85.33|82.93|83.67|81.27|0
1723048800000|2024-08-07 16:40:00|85.24|82.84|87.87|85.47|87.87|85.47|84.65|82.25|0
1723049100000|2024-08-07 16:45:00|87.75|85.35|92.91|90.51|93.01|90.61|87.75|85.35|0
1723049400000|2024-08-07 16:50:00|93.1|90.7|94.08|91.68|94.6|92.2|92.79|90.39|0
1723049700000|2024-08-07 16:55:00|94.18|91.78|94.17|91.77|94.47|92.07|93.11|90.71|0
1723050000000|2024-08-07 17:00:00|94.13|91.73|94.76|92.36|95.44|93.04|93.55|91.15|0
1723050300000|2024-08-07 17:05:00|94.8|92.4|96.47|94.07|96.47|94.07|94.12|91.72|0
1723050600000|2024-08-07 17:10:00|96.52|94.12|101.24|98.84|101.4|99|95.86|93.46|0
1723050900000|2024-08-07 17:15:00|100.94|98.54|103.33|100.93|104.27|101.87|100.94|98.54|0
1723051200000|2024-08-07 17:20:00|103.44|101.04|100.06|97.66|103.44|101.04|100.06|97.66|0
1723051500000|2024-08-07 17:25:00|99.9|97.5|95.31|92.91|100.02|97.62|93.26|90.86|0
1723051800000|2024-08-07 17:30:00|95.28|92.88|94.92|92.52|96.11|93.71|94.87|92.47|0
1723052100000|2024-08-07 17:35:00|94.87|92.47|94.65|92.25|95.6|93.2|93.65|91.25|0
1723052400000|2024-08-07 17:40:00|94.75|92.35|95.23|92.83|95.42|93.02|93.27|90.87|0
1723052700000|2024-08-07 17:45:00|95.32|92.92|98.18|96.18|98.18|96.18|94.47|92.33|0
1723053000000|2024-08-07 17:50:00|97.88|95.88|101.59|99.59|102.95|100.95|97.47|95.47|0
1723053300000|2024-08-07 17:55:00|101.77|99.77|102.25|100.25|103.45|101.45|101.77|99.77|0
1723053600000|2024-08-07 18:00:00|102.61|100.61|103.83|101.83|104.19|102.19|101.51|99.51|0
1723053900000|2024-08-07 18:05:00|103.88|101.88|105.63|103.63|105.79|103.79|103.46|101.46|0
1723054200000|2024-08-07 18:10:00|105.68|103.68|108.08|106.08|108.24|106.24|105.32|103.32|0
1723054500000|2024-08-07 18:15:00|108.29|106.29|111.48|109.48|112.87|110.87|107.97|105.97|0
1723054800000|2024-08-07 18:20:00|111.32|109.32|110.08|108.08|111.48|109.48|109.4|107.4|0
1723055100000|2024-08-07 18:25:00|109.89|107.89|107.45|105.45|109.91|107.91|107.3|105.3|0
1723055400000|2024-08-07 18:30:00|108.18|106.18|109.52|107.52|109.98|107.98|107.64|105.64|0
1723055700000|2024-08-07 18:35:00|109.55|107.55|109.59|107.59|110.3|108.3|108.47|106.47|0
1723056000000|2024-08-07 18:40:00|109.67|107.67|109.21|107.21|109.67|107.67|107.87|105.87|0
1723056300000|2024-08-07 18:45:00|109.16|107.16|110.3|108.3|111.66|109.66|108.41|106.41|0
1723056600000|2024-08-07 18:50:00|110.35|108.35|111.64|109.64|112.24|110.24|109.31|107.31|0
1723056900000|2024-08-07 18:55:00|111.58|109.58|111.25|109.25|111.72|109.72|110|108|0
1723057200000|2024-08-07 19:00:00|111.19|109.19|106.58|104.58|111.39|109.39|106.58|104.58|0
1723057500000|2024-08-07 19:05:00|106.52|104.52|101.71|99.71|109.12|107.12|100.06|98.06|0
1723057800000|2024-08-07 19:10:00|101.81|99.81|103.26|101.26|103.52|101.52|100.83|98.83|0
1723058100000|2024-08-07 19:15:00|103|101|101.74|99.74|103.05|101.05|101.49|99.49|0
1723058400000|2024-08-07 19:20:00|101.8|99.8|102.68|100.68|103.26|101.26|100.46|98.46|0
1723058700000|2024-08-07 19:25:00|102.81|100.81|103.6|101.6|104.97|102.97|102.06|100.06|0
1723059000000|2024-08-07 19:30:00|103.76|101.76|104.79|102.79|105.48|103.48|103.58|101.58|0
1723059300000|2024-08-07 19:35:00|104.82|102.82|104.42|102.42|105.05|103.05|103.01|101.01|0
1723059600000|2024-08-07 19:40:00|104.34|102.34|105.79|103.79|106.27|104.27|104.34|102.34|0
1723059900000|2024-08-07 19:45:00|105.73|103.73|104.62|102.62|105.89|103.89|104.31|102.31|0
1723060200000|2024-08-07 19:50:00|104.91|102.91|108.87|106.87|109.25|107.25|104.41|102.41|0
1723060500000|2024-08-07 19:55:00|108.49|106.49|110.97|108.97|112.02|110.02|108.06|106.06|0
1723060800000|2024-08-07 20:00:00|110.53|108.53|111.13|109.13|111.74|109.74|110.09|108.09|0
1723061100000|2024-08-07 20:05:00|111.07|109.07|110.3|108.3|111.07|109.07|110.14|108.14|0
1723061400000|2024-08-07 20:10:00|110.36|108.36|110.57|108.57|110.57|108.57|109.65|107.65|0
1723061700000|2024-08-07 20:15:00|110.81|108.01|111.3|108.5|111.58|108.78|110.73|107.93|0
1723062000000|2024-08-07 20:20:00|111.25|108.45|113.63|110.83|113.66|110.86|111.25|108.45|0
1723062300000|2024-08-07 20:25:00|113.46|110.66|114.02|111.22|114.83|112.03|113.35|110.55|0
1723062600000|2024-08-07 20:30:00|114.13|111.33|114.29|111.49|114.46|111.66|113.46|110.66|0
1723062900000|2024-08-07 20:35:00|114.24|111.44|113.45|110.65|114.24|111.44|113.45|110.65|0
1723063200000|2024-08-07 20:40:00|113.34|110.54|114.46|111.66|114.51|111.71|113.28|110.48|0
1723063500000|2024-08-07 20:45:00|114.51|111.71|115.58|112.78|115.78|112.98|114.26|111.46|0
1723063800000|2024-08-07 20:50:00|115.64|112.84|116.34|113.54|116.56|113.76|113.73|110.93|0
1723064100000|2024-08-07 20:55:00|116.51|113.71|117.73|114.93|118.86|116.06|116.39|113.59|0
1723064400000|2024-08-07 21:00:00|117.31|114.51|117.82|115.02|117.82|115.02|117.31|114.51|0
1723064700000|2024-08-07 21:05:00|117.81|115.01|117.53|114.73|117.82|115.02|117.41|114.61|0
1723065000000|2024-08-07 21:10:00|117.54|114.74|118.03|115.23|118.03|115.23|117.32|114.52|0
1723065300000|2024-08-07 21:15:00|117.9|115.1|116.71|113.91|117.9|115.1|116.35|113.55|0
1723065600000|2024-08-07 21:20:00|116.53|113.73|116.47|113.67|116.83|114.03|116.44|113.64|0
1723065900000|2024-08-07 21:25:00|116.45|113.65|116.63|113.83|116.68|113.88|116.45|113.65|0
1723066200000|2024-08-07 21:30:00|116.6|113.8|116.62|113.82|116.76|113.96|116.6|113.8|0
1723066500000|2024-08-07 21:35:00|116.61|113.81|116.6|113.8|116.74|113.94|116.6|113.8|0
1723066800000|2024-08-07 21:40:00|116.56|113.76|116.55|113.75|116.63|113.83|116.52|113.72|0
1723067100000|2024-08-07 21:45:00|116.56|113.76|116.54|113.74|116.57|113.77|116.51|113.71|0
1723067400000|2024-08-07 21:50:00|116.55|113.75|116.54|113.74|116.57|113.77|116.54|113.74|0
1723067700000|2024-08-07 21:55:00|116.47|113.67|116.49|113.69|116.68|113.88|116.39|113.59|0
1723068000000|2024-08-07 22:00:00|115.92|113.12|117.06|114.26|117.06|114.26|114.82|112.02|0
1723068300000|2024-08-07 22:05:00|116.83|114.03|115.72|112.92|116.89|114.09|115.72|112.92|0
1723068600000|2024-08-07 22:10:00|115.77|112.97|117.4|114.6|117.4|114.6|115.77|112.97|0
1723068900000|2024-08-07 22:15:00|117.34|114.54|115.63|112.83|117.34|114.54|115.46|112.66|0
1723069200000|2024-08-07 22:20:00|115.65|112.85|115.48|112.68|116.02|113.22|115.26|112.46|0
1723069500000|2024-08-07 22:25:00|115.45|112.65|114.46|111.66|115.65|112.85|114.3|111.5|0
1723069800000|2024-08-07 22:30:00|114.49|111.69|114.01|111.21|114.52|111.72|113.96|111.16|0
1723070100000|2024-08-07 22:35:00|113.96|111.16|114.35|111.55|114.91|112.11|113.9|111.1|0
1723070400000|2024-08-07 22:40:00|114.29|111.49|114.85|112.05|114.99|112.19|114.12|111.32|0
1723070700000|2024-08-07 22:45:00|114.88|112.08|116.15|113.35|116.32|113.52|114.76|111.96|0
1723071000000|2024-08-07 22:50:00|116.18|113.38|115.69|112.89|116.18|113.38|115.44|112.64|0
1723071300000|2024-08-07 22:55:00|115.8|113|115.26|112.46|115.89|113.09|114.36|111.56|0
1723071600000|2024-08-07 23:00:00|115.23|112.43|115.12|112.32|115.49|112.69|114.92|112.12|0
1723071900000|2024-08-07 23:05:00|114.95|112.15|116.28|113.48|116.51|113.71|114.95|112.15|0
1723072200000|2024-08-07 23:10:00|116.25|113.45|116.02|113.22|116.25|113.45|115.43|112.63|0
1723072500000|2024-08-07 23:15:00|116.07|113.27|116.1|113.3|116.39|113.59|115.96|113.16|0
1723072800000|2024-08-07 23:20:00|116.16|113.36|117.44|114.64|117.53|114.73|116.1|113.3|0
1723073100000|2024-08-07 23:25:00|117.5|114.7|118.97|116.17|119.4|116.6|117.5|114.7|0
1723073400000|2024-08-07 23:30:00|119.08|116.28|119.4|116.6|120.39|117.59|118.47|115.67|0
1723073700000|2024-08-07 23:35:00|119.51|116.71|122.04|119.24|122.25|119.45|119.43|116.63|0
1723074000000|2024-08-07 23:40:00|121.86|119.06|120.79|117.99|122.13|119.33|120.68|117.88|0
1723074300000|2024-08-07 23:45:00|120.88|118.08|119.13|116.33|120.94|118.14|118.9|116.1|0
1723074600000|2024-08-07 23:50:00|119.04|116.24|119.76|116.96|119.76|116.96|118.86|116.06|0
1723074900000|2024-08-07 23:55:00|119.71|116.91|117.79|114.99|119.94|117.14|117.79|114.99|0
1723075200000|2024-08-08 00:00:00|117.65|114.85|115.79|112.99|118.48|115.68|115.56|112.76|0
1723075500000|2024-08-08 00:05:00|115.85|113.05|115.9|113.1|116.47|113.67|115.45|112.65|0
1723075800000|2024-08-08 00:10:00|115.84|113.04|116.81|114.01|116.86|114.06|115.79|112.99|0
1723076100000|2024-08-08 00:15:00|116.41|114.41|113.71|111.71|116.41|114.41|113.71|111.71|0
1723076400000|2024-08-08 00:20:00|113.46|111.46|114.19|112.19|114.61|112.61|113.13|111.13|0
1723076700000|2024-08-08 00:25:00|114.13|112.13|117.2|115.2|117.51|115.51|113.49|111.49|0
1723077000000|2024-08-08 00:30:00|117.23|115.23|117.28|115.28|117.45|115.45|115.81|113.81|0
1723077300000|2024-08-08 00:35:00|117.34|115.34|118.65|116.65|118.94|116.94|117.25|115.25|0
1723077600000|2024-08-08 00:40:00|118.54|116.54|118.94|116.94|119.43|117.43|117.74|115.74|0
1723077900000|2024-08-08 00:45:00|119|117|119.05|117.05|119.57|117.57|118.74|116.74|0
1723078200000|2024-08-08 00:50:00|119.11|117.11|119.1|117.1|119.73|117.73|118.24|116.24|0
1723078500000|2024-08-08 00:55:00|119.15|117.15|118.86|116.86|119.85|117.85|118.58|116.58|0
1723078800000|2024-08-08 01:00:00|118.81|116.81|118.03|116.03|119.24|117.24|117.89|115.89|0
1723079100000|2024-08-08 01:05:00|117.94|115.94|118|116|118.11|116.11|117.32|115.32|0
1723079400000|2024-08-08 01:10:00|118.11|116.11|117.48|115.48|118.11|116.11|117.31|115.31|0
1723079700000|2024-08-08 01:15:00|117.37|115.37|116.06|114.06|117.6|115.6|115.78|113.78|0
1723080000000|2024-08-08 01:20:00|116.01|114.01|116.4|114.4|116.85|114.85|115.64|113.64|0
1723080300000|2024-08-08 01:25:00|116.28|114.28|115.91|113.91|116.28|114.28|115.64|113.64|0
1723080600000|2024-08-08 01:30:00|115.89|113.89|116.64|114.64|117.24|115.24|115.66|113.66|0
1723080900000|2024-08-08 01:35:00|116.73|114.73|116.78|114.78|117.07|115.07|116.53|114.53|0
1723081200000|2024-08-08 01:40:00|116.73|114.73|117.23|115.23|117.43|115.43|116.64|114.64|0
1723081500000|2024-08-08 01:45:00|117.29|115.29|117|115|117.75|115.75|116.89|114.89|0
1723081800000|2024-08-08 01:50:00|117.06|115.06|115.7|113.7|117.43|115.43|115.65|113.65|0
1723082100000|2024-08-08 01:55:00|115.67|113.67|115.95|113.95|116.09|114.09|115.62|113.62|0
1723082400000|2024-08-08 02:00:00|115.98|113.98|115.3|113.3|115.98|113.98|114.47|112.47|0
1723082700000|2024-08-08 02:05:00|115.36|113.36|114.52|112.52|115.44|113.44|113.88|111.88|0
1723083000000|2024-08-08 02:10:00|114.46|112.46|114.1|112.1|114.96|112.96|114.1|112.1|0
1723083300000|2024-08-08 02:15:00|114.13|112.13|112.55|110.55|114.51|112.51|112.19|110.19|0
1723083600000|2024-08-08 02:20:00|112.57|110.57|111.83|109.83|112.66|110.66|111.8|109.8|0
1723083900000|2024-08-08 02:25:00|111.8|109.8|112.51|110.51|112.51|110.51|111.8|109.8|0
1723084200000|2024-08-08 02:30:00|112.57|110.57|112.9|110.9|113.09|111.09|112.32|110.32|0
1723084500000|2024-08-08 02:35:00|112.76|110.76|112.34|110.34|112.9|110.9|111.87|109.87|0
1723084800000|2024-08-08 02:40:00|112.31|110.31|112.39|110.39|112.67|110.67|112.01|110.01|0
1723085100000|2024-08-08 02:45:00|112.37|110.37|112.28|110.28|112.75|110.75|112.23|110.23|0
1723085400000|2024-08-08 02:50:00|112.33|110.33|112.3|110.3|112.39|110.39|111.84|109.84|0
1723085700000|2024-08-08 02:55:00|112.33|110.33|112.16|110.16|112.39|110.39|111.83|109.83|0
1723086000000|2024-08-08 03:00:00|112.05|110.05|110.8|108.8|112.05|110.05|110.61|108.61|0
1723086300000|2024-08-08 03:05:00|110.77|108.77|110.82|108.82|111.07|109.07|110.71|108.71|0
1723086600000|2024-08-08 03:10:00|110.88|108.88|110.6|108.6|111.26|109.26|110.57|108.57|0
1723086900000|2024-08-08 03:15:00|110.54|108.54|110.87|108.87|110.87|108.87|110.54|108.54|0
1723087200000|2024-08-08 03:20:00|110.81|108.81|110.07|108.07|110.81|108.81|109.61|107.61|0
1723087500000|2024-08-08 03:25:00|110.05|108.05|110.13|108.13|110.21|108.21|109.61|107.61|0
1723087800000|2024-08-08 03:30:00|109.96|107.96|109.93|107.93|110.04|108.04|109.63|107.63|0
1723088100000|2024-08-08 03:35:00|109.9|107.9|109.9|107.9|110.17|108.17|109.63|107.63|0
1723088400000|2024-08-08 03:40:00|109.93|107.93|109.84|107.84|110.09|108.09|109.65|107.65|0
1723088700000|2024-08-08 03:45:00|109.82|107.82|109.65|107.65|109.9|107.9|109.32|107.32|0
1723089000000|2024-08-08 03:50:00|109.62|107.62|110.14|108.14|110.63|108.63|109.38|107.38|0
1723089300000|2024-08-08 03:55:00|110.03|108.03|111.37|109.37|112.28|110.28|110.03|108.03|0
1723089600000|2024-08-08 04:00:00|111.23|109.23|112.42|110.42|112.42|110.42|111.04|109.04|0
1723089900000|2024-08-08 04:05:00|112.39|110.39|112.25|110.25|113.25|111.25|112.02|110.02|0
1723090200000|2024-08-08 04:10:00|112.11|110.11|111.61|109.61|112.11|110.11|111.17|109.17|0
1723090500000|2024-08-08 04:15:00|111.63|109.63|111.03|109.03|111.83|109.83|110.37|108.37|0
1723090800000|2024-08-08 04:20:00|111.14|109.14|111.13|109.13|111.19|109.19|110.78|108.78|0
1723091100000|2024-08-08 04:25:00|110.97|108.97|112.09|110.09|112.43|110.43|110.88|108.88|0
1723091400000|2024-08-08 04:30:00|112.04|110.04|112.2|110.2|112.45|110.45|111.59|109.59|0
1723091700000|2024-08-08 04:35:00|112.26|110.26|113.2|111.2|113.65|111.65|111.87|109.87|0
1723092000000|2024-08-08 04:40:00|113.23|111.23|113.17|111.17|113.59|111.59|112.7|110.7|0
1723092300000|2024-08-08 04:45:00|113.2|111.2|113.56|111.56|113.84|111.84|112.97|110.97|0
1723092600000|2024-08-08 04:50:00|113.5|111.5|112.88|110.88|113.61|111.61|112.63|110.63|0
1723092900000|2024-08-08 04:55:00|112.91|110.91|112.21|110.21|113.02|111.02|111.99|109.99|0
1723093200000|2024-08-08 05:00:00|112.19|110.19|111.57|109.57|112.32|110.32|110.94|108.94|0
1723093500000|2024-08-08 05:05:00|111.55|109.55|111.41|109.41|111.9|109.9|110.91|108.91|0
1723093800000|2024-08-08 05:10:00|111.35|109.35|111.6|109.6|111.65|109.65|110.88|108.88|0
1723094100000|2024-08-08 05:15:00|111.54|109.54|112.17|110.17|112.81|110.81|111.21|109.21|0
1723094400000|2024-08-08 05:20:00|112.15|110.15|112.59|110.59|113.01|111.01|112.15|110.15|0
1723094700000|2024-08-08 05:25:00|112.56|110.56|112.36|110.36|112.75|110.75|111.95|109.95|0
1723095000000|2024-08-08 05:30:00|112.25|110.25|112.39|110.39|112.39|110.39|111.7|109.7|0
1723095300000|2024-08-08 05:35:00|112.44|110.44|114.31|112.31|114.37|112.37|112.19|110.19|0
1723095600000|2024-08-08 05:40:00|114.26|112.26|113.92|111.92|114.99|112.99|113.02|111.02|0
1723095900000|2024-08-08 05:45:00|113.97|111.97|113.52|111.52|114|112|113.02|111.02|0
1723096200000|2024-08-08 05:50:00|113.6|111.6|114.42|112.42|114.45|112.45|113.41|111.41|0
1723096500000|2024-08-08 05:55:00|114.39|112.39|114.92|112.92|114.98|112.98|113.74|111.74|0
1723096800000|2024-08-08 06:00:00|114.64|112.64|114.92|112.92|115.51|113.51|113.99|111.99|0
1723097100000|2024-08-08 06:05:00|114.72|112.72|114.07|112.07|114.86|112.86|113.9|111.9|0
1723097400000|2024-08-08 06:10:00|114.04|112.04|113.53|111.53|114.13|112.13|112.73|110.73|0
1723097700000|2024-08-08 06:15:00|113.56|111.56|111.75|109.75|113.84|111.84|111.75|109.75|0
1723098000000|2024-08-08 06:20:00|111.8|109.8|109.8|107.8|111.83|109.83|109.75|107.75|0
1723098300000|2024-08-08 06:25:00|109.83|107.83|110.31|108.31|110.97|108.97|109.74|107.74|0
1723098600000|2024-08-08 06:30:00|110.26|108.26|110.28|108.28|110.61|108.61|109.98|107.98|0
1723098900000|2024-08-08 06:35:00|110.15|108.15|110.45|108.45|110.91|108.91|110.07|108.07|0
1723099200000|2024-08-08 06:40:00|110.55|108.55|110.96|108.96|111.27|109.27|110.33|108.33|0
1723099500000|2024-08-08 06:45:00|110.94|108.94|111.18|109.18|112.09|110.09|110.91|108.91|0
1723099800000|2024-08-08 06:50:00|111.23|109.23|110.87|108.87|111.32|109.32|110.55|108.55|0
1723100100000|2024-08-08 06:55:00|110.93|108.93|110.35|108.35|110.93|108.93|110.05|108.05|0
1723100400000|2024-08-08 07:00:00|110.13|108.13|112.97|110.97|114.19|112.19|110.13|108.13|0
1723100700000|2024-08-08 07:05:00|112.78|110.78|110.92|108.92|112.86|110.86|110.7|108.7|0
1723101000000|2024-08-08 07:10:00|111|109|112.47|110.47|112.66|110.66|111|109|0
1723101300000|2024-08-08 07:15:00|112.63|110.63|112.3|110.3|113.19|111.19|111.86|109.86|0
1723101600000|2024-08-08 07:20:00|112.24|110.24|113.91|111.91|114.03|112.03|112.24|110.24|0
1723101900000|2024-08-08 07:25:00|113.86|111.86|115.15|113.15|115.86|113.86|113.75|111.75|0
1723102200000|2024-08-08 07:30:00|115.32|113.32|117.11|115.11|117.97|115.97|114.22|112.22|0
1723102500000|2024-08-08 07:35:00|117.05|115.05|116.36|114.36|117.68|115.68|116.28|114.28|0
1723102800000|2024-08-08 07:40:00|116.51|114.51|117.21|115.21|118.82|116.82|115.77|113.77|0
1723103100000|2024-08-08 07:45:00|117.1|115.1|115.81|113.81|117.21|115.21|115.49|113.49|0
1723103400000|2024-08-08 07:50:00|115.95|113.95|116.58|114.58|117.18|115.18|115.27|113.27|0
1723103700000|2024-08-08 07:55:00|116.52|114.52|116.23|114.23|116.89|114.89|115.6|113.6|0
1723104000000|2024-08-08 08:00:00|116.31|114.31|115.2|113.2|116.54|114.54|114.64|112.64|0
1723104300000|2024-08-08 08:05:00|115.17|113.17|114.28|112.28|116.28|114.28|113.37|111.37|0
1723104600000|2024-08-08 08:10:00|114.22|112.22|113.6|111.6|115.18|113.18|113.37|111.37|0
1723104900000|2024-08-08 08:15:00|113.48|111.48|113.25|111.25|114.22|112.22|112.92|110.92|0
1723105200000|2024-08-08 08:20:00|113.31|111.31|114.55|112.55|114.61|112.61|113.2|111.2|0
1723105500000|2024-08-08 08:25:00|114.61|112.61|114.72|112.72|114.92|112.92|113.76|111.76|0
1723105800000|2024-08-08 08:30:00|114.77|112.77|113.61|111.61|114.95|112.95|113.61|111.61|0
1723106100000|2024-08-08 08:35:00|113.67|111.67|113.75|111.75|113.97|111.97|113.16|111.16|0
1723106400000|2024-08-08 08:40:00|113.72|111.72|112.04|110.04|113.86|111.86|111.88|109.88|0
1723106700000|2024-08-08 08:45:00|112.16|110.16|110.98|108.98|112.16|110.16|110.98|108.98|0
1723107000000|2024-08-08 08:50:00|110.93|108.93|110.82|108.82|111.32|109.32|110.46|108.46|0
1723107300000|2024-08-08 08:55:00|110.84|108.84|109.71|107.71|111.24|109.24|109.69|107.69|0
1723107600000|2024-08-08 09:00:00|109.77|107.77|109.52|107.52|109.88|107.88|108.7|106.7|0
1723107900000|2024-08-08 09:05:00|109.36|107.36|109.69|107.69|110.22|108.22|109.14|107.14|0
1723108200000|2024-08-08 09:10:00|109.8|107.8|109.49|107.49|110.15|108.15|109.49|107.49|0
1723108500000|2024-08-08 09:15:00|109.44|107.44|109.87|107.87|110.32|108.32|109.22|107.22|0
1723108800000|2024-08-08 09:20:00|109.98|107.98|110.81|108.81|110.92|108.92|109.65|107.65|0
1723109100000|2024-08-08 09:25:00|110.78|108.78|110.67|108.67|111.03|109.03|110.42|108.42|0
1723109400000|2024-08-08 09:30:00|110.72|108.72|109.82|107.82|110.92|108.92|109.82|107.82|0
1723109700000|2024-08-08 09:35:00|109.76|107.76|110.56|108.56|110.87|108.87|109.76|107.76|0
1723110000000|2024-08-08 09:40:00|110.54|108.54|111.47|109.47|111.49|109.49|109.99|107.99|0
1723110300000|2024-08-08 09:45:00|111.44|109.44|112.7|110.7|112.7|110.7|111.41|109.41|0
1723110600000|2024-08-08 09:50:00|112.87|110.87|112.48|110.48|114.21|112.21|111.19|109.19|0
1723110900000|2024-08-08 09:55:00|112.28|110.28|112.62|110.62|112.65|110.65|111.97|109.97|0
1723111200000|2024-08-08 10:00:00|112.59|110.59|113.18|111.18|113.21|111.21|111.8|109.8|0
1723111500000|2024-08-08 10:05:00|113.21|111.21|113.32|111.32|113.94|111.94|112.58|110.58|0
1723111800000|2024-08-08 10:10:00|113.29|111.29|111.65|109.65|113.35|111.35|111.51|109.51|0
1723112100000|2024-08-08 10:15:00|111.6|109.6|110.6|108.6|112.11|110.11|110.37|108.37|0
1723112400000|2024-08-08 10:20:00|110.57|108.57|110.09|108.09|110.74|108.74|109.87|107.87|0
1723112700000|2024-08-08 10:25:00|110.07|108.07|110.21|108.21|110.8|108.8|109.76|107.76|0
1723113000000|2024-08-08 10:30:00|110.18|108.18|109.71|107.71|110.68|108.68|109.6|107.6|0
1723113300000|2024-08-08 10:35:00|109.9|107.9|110.18|108.18|110.43|108.43|109.71|107.71|0
1723113600000|2024-08-08 10:40:00|110.15|108.15|110.45|108.45|110.48|108.48|109.73|107.73|0
1723113900000|2024-08-08 10:45:00|110.42|108.42|108.85|106.85|110.42|108.42|108.52|106.52|0
1723114200000|2024-08-08 10:50:00|108.74|106.74|109.29|107.29|109.56|107.56|108.27|106.27|0
1723114500000|2024-08-08 10:55:00|109.2|107.2|109.17|107.17|109.95|107.95|108.92|106.92|0
1723114800000|2024-08-08 11:00:00|109.12|107.12|109.72|107.72|110.33|108.33|109.09|107.09|0
1723115100000|2024-08-08 11:05:00|109.61|107.61|108.89|106.89|109.64|107.64|108.89|106.89|0
1723115400000|2024-08-08 11:10:00|108.84|106.84|106.21|104.21|108.84|106.84|106.05|104.05|0
1723115700000|2024-08-08 11:15:00|106.29|104.29|105.2|103.2|106.29|104.29|104.18|102.18|0
1723116000000|2024-08-08 11:20:00|105.39|103.39|106.12|104.12|106.61|104.61|105.36|103.36|0
1723116300000|2024-08-08 11:25:00|106.15|104.15|106.33|104.33|106.5|104.5|105.93|103.93|0
1723116600000|2024-08-08 11:30:00|106.39|104.39|106|104|106.93|104.93|105.9|103.9|0
1723116900000|2024-08-08 11:35:00|105.87|103.87|105.92|103.92|106.52|104.52|105.62|103.62|0
1723117200000|2024-08-08 11:40:00|105.89|103.89|105.4|103.4|106.16|104.16|105.3|103.3|0
1723117500000|2024-08-08 11:45:00|105.46|103.46|105.24|103.24|105.78|103.78|104.92|102.92|0
1723117800000|2024-08-08 11:50:00|105.19|103.19|105.1|103.1|105.45|103.45|104.43|102.43|0
1723118100000|2024-08-08 11:55:00|105.13|103.13|104.94|102.94|105.56|103.56|104.94|102.94|0
1723118400000|2024-08-08 12:00:00|104.91|102.91|104.46|102.46|105.18|103.18|103.71|101.71|0
1723118700000|2024-08-08 12:05:00|104.43|102.43|104.05|102.05|104.54|102.54|103.92|101.92|0
1723119000000|2024-08-08 12:10:00|104.02|102.02|103.81|101.81|104.4|102.4|103.59|101.59|0
1723119300000|2024-08-08 12:15:00|103.86|101.86|104.45|102.45|104.45|102.45|103.75|101.75|0
1723119600000|2024-08-08 12:20:00|104.42|102.42|105.09|103.09|105.33|103.33|104.13|102.13|0
1723119900000|2024-08-08 12:25:00|105.06|103.06|105.19|103.19|106.29|104.29|104.65|102.65|0
1723120200000|2024-08-08 12:30:00|105.32|103.32|95.99|93.99|105.32|103.32|95.81|93.81|0
1723120500000|2024-08-08 12:35:00|95.89|93.89|92.46|90.46|96.39|94.39|91.67|89.67|0
1723120800000|2024-08-08 12:40:00|92.33|90.33|92.38|90.38|92.65|90.65|91.28|89.28|0
1723121100000|2024-08-08 12:45:00|92.35|90.35|94.19|92.19|94.47|92.47|92.01|90.01|0
1723121400000|2024-08-08 12:50:00|94.04|92.04|92.7|90.7|94.34|92.34|92.16|90.16|0
1723121700000|2024-08-08 12:55:00|92.95|90.95|94.08|92.08|94.18|92.18|92.75|90.75|0
1723122000000|2024-08-08 13:00:00|93.99|91.99|93.98|91.98|94.88|92.88|93.06|91.06|0
1723122300000|2024-08-08 13:05:00|94.03|92.03|93.73|91.73|94.78|92.78|93.31|91.31|0
1723122600000|2024-08-08 13:10:00|93.49|91.49|93.36|91.36|93.98|91.98|93.29|91.29|0
1723122900000|2024-08-08 13:15:00|93.31|91.31|91.87|89.87|93.63|91.63|91.28|89.28|0
1723123200000|2024-08-08 13:20:00|91.84|89.84|92.33|90.33|92.74|90.74|91.84|89.84|0
1723123500000|2024-08-08 13:25:00|92.47|90.47|92.03|90.03|92.79|90.79|92.01|90.01|0
1723123800000|2024-08-08 13:30:00|92.2|90.2|92.15|90.15|93.42|91.42|91.37|89.37|0
1723124100000|2024-08-08 13:35:00|92|90|92.81|90.81|93.87|91.87|91.27|89.27|0
1723124400000|2024-08-08 13:40:00|92.83|90.83|94.45|92.45|94.75|92.75|92.29|90.29|0
1723124700000|2024-08-08 13:45:00|94.25|92.25|95.89|93.89|96.4|94.4|93.11|91.11|0
1723125000000|2024-08-08 13:50:00|95.54|93.54|92.85|90.85|98.13|96.13|92.85|90.85|0
1723125300000|2024-08-08 13:55:00|93.19|91.19|90.63|88.63|95.53|93.53|90.63|88.63|0
1723125600000|2024-08-08 14:00:00|90.77|88.77|87.47|85.47|91.11|89.11|87.24|85.24|0
1723125900000|2024-08-08 14:05:00|87.49|85.49|87.93|85.93|89.35|87.35|87.24|85.24|0
1723126200000|2024-08-08 14:10:00|87.91|85.91|87.32|85.32|88.87|86.87|87.18|85.18|0
1723126500000|2024-08-08 14:15:00|87.21|85.21|87.04|85.04|87.65|85.65|86.12|84.12|0
1723126800000|2024-08-08 14:20:00|87|85|85.98|83.98|88.07|86.07|85.98|83.98|0
1723127100000|2024-08-08 14:25:00|86.12|84.12|84.52|82.52|86.44|84.44|84.29|82.29|0
1723127400000|2024-08-08 14:30:00|84.47|82.47|84.78|82.78|85.56|83.56|84.33|82.33|0
1723127700000|2024-08-08 14:35:00|84.74|82.74|84.51|82.51|85.15|83.15|83.88|81.88|0
1723128000000|2024-08-08 14:40:00|84.6|82.6|85.55|83.55|85.55|83.55|84.1|82.1|0
1723128300000|2024-08-08 14:45:00|85.51|83.51|84.43|82.43|86.72|84.72|84.29|82.29|0
1723128600000|2024-08-08 14:50:00|84.29|82.29|85.01|83.01|85.24|83.24|84.02|82.02|0
1723128900000|2024-08-08 14:55:00|84.92|82.92|84.38|82.38|85.42|83.42|84.33|82.33|0
1723129200000|2024-08-08 15:00:00|84.4|82.4|84.78|82.78|85.55|83.55|84.4|82.4|0
1723129500000|2024-08-08 15:05:00|84.73|82.73|84.87|82.87|85.46|83.46|84.28|82.28|0
1723129800000|2024-08-08 15:10:00|84.78|82.78|87.2|85.2|87.44|85.44|84.73|82.73|0
1723130100000|2024-08-08 15:15:00|87.25|85.25|87.36|85.36|87.71|85.71|86.69|84.69|0
1723130400000|2024-08-08 15:20:00|87.34|85.34|84.86|82.86|87.34|85.34|84.77|82.77|0
1723130700000|2024-08-08 15:25:00|84.84|82.84|84.65|82.65|85|83|83.71|81.71|0
1723131000000|2024-08-08 15:30:00|84.74|82.74|84.4|82.4|84.74|82.74|83.66|81.66|0
1723131300000|2024-08-08 15:35:00|84.42|82.42|85.05|83.05|85.33|83.33|84.2|82.2|0
1723131600000|2024-08-08 15:40:00|85.01|83.01|85.42|83.42|85.88|83.88|85.01|83.01|0
1723131900000|2024-08-08 15:45:00|85.33|83.33|86.24|84.24|86.47|84.47|85.33|83.33|0
1723132200000|2024-08-08 15:50:00|86.33|84.33|84.77|82.77|86.33|84.33|84.64|82.64|0
1723132500000|2024-08-08 15:55:00|84.82|82.82|84.91|82.91|85.11|83.11|84.32|82.32|0
1723132800000|2024-08-08 16:00:00|85|83|83.6|81.6|85.13|83.13|83.55|81.55|0
1723133100000|2024-08-08 16:05:00|83.58|81.58|82.88|80.88|83.64|81.64|82.57|80.57|0
1723133400000|2024-08-08 16:10:00|83.06|81.06|83.61|81.61|84.09|82.09|82.61|80.61|0
1723133700000|2024-08-08 16:15:00|83.5|81.5|83.63|81.63|84.31|82.31|83.41|81.41|0
1723134000000|2024-08-08 16:20:00|83.54|81.54|83.27|81.27|83.54|81.54|83.01|81.01|0
1723134300000|2024-08-08 16:25:00|83.23|81.23|83.67|81.67|83.85|81.85|82.83|80.83|0
1723134600000|2024-08-08 16:30:00|83.63|81.63|86.68|84.28|87.11|84.71|83.63|81.63|0
1723134900000|2024-08-08 16:35:00|86.65|84.25|87.92|85.52|88.18|85.78|86.63|84.23|0
1723135200000|2024-08-08 16:40:00|87.8|85.4|87.29|84.89|88.36|85.96|87.15|84.75|0
1723135500000|2024-08-08 16:45:00|87.41|85.01|86.05|83.65|87.41|85.01|86.05|83.65|0
1723135800000|2024-08-08 16:50:00|86.14|83.74|85.35|83.35|86.67|84.67|85.17|83.17|0
1723136100000|2024-08-08 16:55:00|85.26|83.26|85.98|83.98|86.44|84.44|84.99|82.99|0
1723136400000|2024-08-08 17:00:00|85.85|83.85|87.04|85.04|87.54|85.54|85.53|83.53|0
1723136700000|2024-08-08 17:05:00|86.9|84.9|86.07|84.07|88.05|86.05|86.07|84.07|0
1723137000000|2024-08-08 17:10:00|86.09|84.09|85.5|83.5|86.25|84.25|85.32|83.32|0
1723137300000|2024-08-08 17:15:00|85.47|83.47|83.85|81.85|85.66|83.66|83.85|81.85|0
1723137600000|2024-08-08 17:20:00|83.76|81.76|83.85|81.85|84.03|82.03|83.18|81.18|0
1723137900000|2024-08-08 17:25:00|83.8|81.8|82.12|80.12|83.89|81.89|82.12|80.12|0
1723138200000|2024-08-08 17:30:00|82.08|80.08|82.31|80.31|83.54|81.54|81.33|79.33|0
1723138500000|2024-08-08 17:35:00|82.4|80.4|82.35|80.35|83.15|81.15|82.27|80.27|0
1723138800000|2024-08-08 17:40:00|82.31|80.31|81.3|79.3|82.62|80.62|80.91|78.91|0
1723139100000|2024-08-08 17:45:00|81.26|79.26|80.97|78.97|81.39|79.39|80.73|78.73|0
1723139400000|2024-08-08 17:50:00|80.99|78.99|80.82|78.82|81.34|79.34|80.51|78.51|0
1723139700000|2024-08-08 17:55:00|80.9|78.9|80.94|78.94|81.42|79.42|80.9|78.9|0
1723140000000|2024-08-08 18:00:00|80.99|78.99|79.95|77.95|81.38|79.38|79.95|77.95|0
1723140300000|2024-08-08 18:05:00|80.03|78.03|80.2|78.2|80.33|78.33|79.48|77.48|0
1723140600000|2024-08-08 18:10:00|80.25|78.25|79.81|77.81|80.33|78.33|79.73|77.73|0
1723140900000|2024-08-08 18:15:00|79.9|77.9|79.3|77.3|80.07|78.07|79.17|77.17|0
1723141200000|2024-08-08 18:20:00|79.38|77.38|79.38|77.38|79.83|77.83|79.08|77.08|0
1723141500000|2024-08-08 18:25:00|79.34|77.34|80.75|78.75|81.41|79.41|79.25|77.25|0
1723141800000|2024-08-08 18:30:00|80.71|78.71|80.02|78.02|80.8|78.8|79.76|77.76|0
1723142100000|2024-08-08 18:35:00|80.1|78.1|81.05|79.05|81.1|79.1|79.93|77.93|0
1723142400000|2024-08-08 18:40:00|81.01|79.01|81.75|79.75|82.19|80.19|81.01|79.01|0
1723142700000|2024-08-08 18:45:00|81.84|79.84|81.11|79.11|82.01|80.01|80.79|78.79|0
1723143000000|2024-08-08 18:50:00|81.13|79.13|80.96|78.96|81.53|79.53|80.7|78.7|0
1723143300000|2024-08-08 18:55:00|81.04|79.04|81.13|79.13|81.13|79.13|80.42|78.42|0
1723143600000|2024-08-08 19:00:00|81.22|79.22|82.62|80.62|82.66|80.66|81.13|79.13|0
1723143900000|2024-08-08 19:05:00|82.8|80.8|80.69|78.69|83.02|81.02|80.56|78.56|0
1723144200000|2024-08-08 19:10:00|80.78|78.78|80.11|78.11|80.86|78.86|79.34|77.34|0
1723144500000|2024-08-08 19:15:00|80.31|78.31|80.5|78.5|80.72|78.72|79.72|77.72|0
1723144800000|2024-08-08 19:20:00|80.54|78.54|80.15|78.15|80.71|78.71|79.37|77.37|0
1723145100000|2024-08-08 19:25:00|80.19|78.19|81.76|79.76|81.8|79.8|79.84|77.84|0
1723145400000|2024-08-08 19:30:00|81.85|79.85|82.62|80.22|83.6|81.2|81.65|79.25|0
1723145700000|2024-08-08 19:35:00|82.53|80.13|82.51|80.11|84.95|82.55|82.12|79.72|0
1723146000000|2024-08-08 19:40:00|82.43|80.03|79.63|77.23|82.43|80.03|79.59|77.19|0
1723146300000|2024-08-08 19:45:00|79.72|77.32|80.54|78.14|81.19|78.79|79.72|77.32|0
1723146600000|2024-08-08 19:50:00|80.71|78.31|80.84|78.44|81.36|78.96|79.8|77.4|0
1723146900000|2024-08-08 19:55:00|80.8|78.4|79.84|77.44|81.98|79.58|78.94|76.54|0
1723147200000|2024-08-08 20:00:00|79.54|77.14|77.88|75.48|80.75|78.35|77.59|75.19|0
1723147500000|2024-08-08 20:05:00|77.71|75.31|78.31|76.31|78.48|76.48|77.71|75.31|0
1723147800000|2024-08-08 20:10:00|78.29|76.29|78.39|76.39|78.56|76.56|77.84|75.84|0
1723148100000|2024-08-08 20:15:00|78.84|76.04|78.32|75.52|78.96|76.16|78.28|75.48|0
1723148400000|2024-08-08 20:20:00|78.28|75.48|77.64|74.84|78.28|75.48|77.31|74.51|0
1723148700000|2024-08-08 20:25:00|77.62|74.82|78.06|75.26|78.06|75.26|76.93|74.13|0
1723149000000|2024-08-08 20:30:00|78.04|75.24|77.64|74.84|78.04|75.24|77.56|74.76|0
1723149300000|2024-08-08 20:35:00|77.68|74.88|77.85|75.05|78.02|75.22|77.55|74.75|0
1723149600000|2024-08-08 20:40:00|77.81|75.01|77.8|75|77.89|75.09|77.64|74.84|0
1723149900000|2024-08-08 20:45:00|77.76|74.96|78.12|75.32|78.16|75.36|77.76|74.96|0
1723150200000|2024-08-08 20:50:00|78.08|75.28|77.97|75.17|78.1|75.3|77.76|74.96|0
1723150500000|2024-08-08 20:55:00|77.92|75.12|78.32|75.52|78.32|75.52|77.84|75.04|0
1723150800000|2024-08-08 21:00:00|78.1|75.3|78.35|75.55|78.35|75.55|78.09|75.29|0
1723151100000|2024-08-08 21:05:00|78.32|75.52|78.53|75.73|78.53|75.73|78.32|75.52|0
1723151400000|2024-08-08 21:10:00|78.56|75.76|78.62|75.82|78.65|75.85|78.41|75.61|0
1723151700000|2024-08-08 21:15:00|78.6|75.8|78.5|75.7|78.62|75.82|78.49|75.69|0
1723152000000|2024-08-08 21:20:00|78.51|75.71|78.38|75.58|78.53|75.73|78.38|75.58|0
1723152300000|2024-08-08 21:25:00|78.35|75.55|78.28|75.48|78.38|75.58|78.28|75.48|0
1723152600000|2024-08-08 21:30:00|78.38|75.58|78.37|75.57|78.38|75.58|78.34|75.54|0
1723152900000|2024-08-08 21:35:00|78.42|75.62|78.59|75.79|78.61|75.81|78.42|75.62|0
1723153200000|2024-08-08 21:40:00|78.62|75.82|78.58|75.78|78.62|75.82|78.58|75.78|0
1723153500000|2024-08-08 21:45:00|78.61|75.81|78.6|75.8|78.68|75.88|78.57|75.77|0
1723153800000|2024-08-08 21:50:00|78.57|75.77|78.71|75.91|78.71|75.91|78.57|75.77|0
1723154100000|2024-08-08 21:55:00|78.61|75.81|78.64|75.84|78.71|75.91|78.61|75.81|0
1723154400000|2024-08-08 22:00:00|78.63|75.83|78.16|75.36|78.97|76.17|77.7|74.9|0
1723154700000|2024-08-08 22:05:00|78.12|75.32|79.03|76.23|79.1|76.3|78.08|75.28|0
1723155000000|2024-08-08 22:10:00|78.99|76.19|79.01|76.21|79.16|76.36|78.69|75.89|0
1723155300000|2024-08-08 22:15:00|78.99|76.19|79.15|76.35|79.41|76.61|78.99|76.19|0
1723155600000|2024-08-08 22:20:00|79.18|76.38|78.68|75.88|79.24|76.44|78.6|75.8|0
1723155900000|2024-08-08 22:25:00|78.62|75.82|78.47|75.67|78.72|75.92|78.47|75.67|0
1723156200000|2024-08-08 22:30:00|78.49|75.69|78.55|75.75|78.57|75.77|78.25|75.45|0
1723156500000|2024-08-08 22:35:00|78.57|75.77|78.63|75.83|78.68|75.88|78.38|75.58|0
1723156800000|2024-08-08 22:40:00|78.59|75.79|78.71|75.91|79.01|76.21|78.59|75.79|0
1723157100000|2024-08-08 22:45:00|78.74|75.94|79.14|76.34|79.2|76.4|78.71|75.91|0
1723157400000|2024-08-08 22:50:00|79.12|76.32|78.92|76.12|79.12|76.32|78.86|76.06|0
1723157700000|2024-08-08 22:55:00|78.88|76.08|78.43|75.63|79.01|76.21|78.41|75.61|0
1723158000000|2024-08-08 23:00:00|78.37|75.57|78.03|75.23|78.47|75.67|77.94|75.14|0
1723158300000|2024-08-08 23:05:00|78.05|75.25|77.71|74.91|78.22|75.42|77.52|74.72|0
1723158600000|2024-08-08 23:10:00|77.73|74.93|77.01|74.21|77.73|74.93|76.58|73.78|0
1723158900000|2024-08-08 23:15:00|76.99|74.19|77.34|74.54|77.55|74.75|76.89|74.09|0
1723159200000|2024-08-08 23:20:00|77.3|74.5|78.4|75.6|78.55|75.75|77.26|74.46|0
1723159500000|2024-08-08 23:25:00|78.38|75.58|78.39|75.59|78.69|75.89|78.21|75.41|0
1723159800000|2024-08-08 23:30:00|78.44|75.64|78.18|75.38|78.44|75.64|78.05|75.25|0
1723160100000|2024-08-08 23:35:00|78.14|75.34|78.24|75.44|78.3|75.5|77.97|75.17|0
1723160400000|2024-08-08 23:40:00|78.26|75.46|77.84|75.04|78.26|75.46|77.65|74.85|0
1723160700000|2024-08-08 23:45:00|77.82|75.02|77.04|74.24|77.84|75.04|77.04|74.24|0
1723161000000|2024-08-08 23:50:00|77.08|74.28|77.14|74.34|77.52|74.72|77.08|74.28|0
1723161300000|2024-08-08 23:55:00|77.16|74.36|77.41|74.61|77.49|74.69|77.05|74.25|0
1723161600000|2024-08-09 00:00:00|77.35|74.55|78.74|75.94|78.76|75.96|77.35|74.55|0
1723161900000|2024-08-09 00:05:00|78.8|76|78.46|75.66|79.08|76.28|78.18|75.38|0
1723162200000|2024-08-09 00:10:00|78.42|75.62|79.05|76.25|79.18|76.38|78.33|75.53|0
1723162500000|2024-08-09 00:15:00|78.69|76.69|78.69|76.69|78.91|76.91|78.59|76.59|0
1723162800000|2024-08-09 00:20:00|78.65|76.65|79.12|77.12|79.38|77.38|78.52|76.52|0
1723163100000|2024-08-09 00:25:00|79.29|77.29|80.17|78.17|80.17|78.17|79.16|77.16|0
1723163400000|2024-08-09 00:30:00|80.38|78.38|80.4|78.4|80.66|78.66|79.9|77.9|0
1723163700000|2024-08-09 00:35:00|80.42|78.42|80.38|78.38|80.46|78.46|79.95|77.95|0
1723164000000|2024-08-09 00:40:00|80.4|78.4|80.57|78.57|81.33|79.33|80.29|78.29|0
1723164300000|2024-08-09 00:45:00|80.66|78.66|80.02|78.02|80.76|78.76|79.9|77.9|0
1723164600000|2024-08-09 00:50:00|80|78|79.63|77.63|80.07|78.07|79.51|77.51|0
1723164900000|2024-08-09 00:55:00|79.74|77.74|80.02|78.02|80.11|78.11|79.68|77.68|0
1723165200000|2024-08-09 01:00:00|79.96|77.96|79.5|77.5|80.15|78.15|79.46|77.46|0
1723165500000|2024-08-09 01:05:00|79.48|77.48|79.71|77.71|79.84|77.84|79.37|77.37|0
1723165800000|2024-08-09 01:10:00|79.67|77.67|79.58|77.58|80.19|78.19|79.35|77.35|0
1723166100000|2024-08-09 01:15:00|79.47|77.47|80.05|78.05|80.07|78.07|79.36|77.36|0
1723166400000|2024-08-09 01:20:00|80.07|78.07|80.07|78.07|80.14|78.14|79.66|77.66|0
1723166700000|2024-08-09 01:25:00|79.83|77.83|79.81|77.81|80.07|78.07|79.57|77.57|0
1723167000000|2024-08-09 01:30:00|79.79|77.79|79.48|77.48|79.92|77.92|78.89|76.89|0
1723167300000|2024-08-09 01:35:00|79.46|77.46|79.05|77.05|79.48|77.48|78.8|76.8|0
1723167600000|2024-08-09 01:40:00|79.03|77.03|79.33|77.33|79.35|77.35|78.86|76.86|0
1723167900000|2024-08-09 01:45:00|79.29|77.29|79.09|77.09|79.44|77.44|79.07|77.07|0
1723168200000|2024-08-09 01:50:00|79.07|77.07|79.13|77.13|79.43|77.43|78.98|76.98|0
1723168500000|2024-08-09 01:55:00|79.2|77.2|79.21|77.21|79.28|77.28|78.62|76.62|0
1723168800000|2024-08-09 02:00:00|79.28|77.28|79.06|77.06|79.84|77.84|79.04|77.04|0
1723169100000|2024-08-09 02:05:00|79.04|77.04|78.87|76.87|79.17|77.17|78.65|76.65|0
1723169400000|2024-08-09 02:10:00|78.8|76.8|78.67|76.67|78.99|76.99|78.48|76.48|0
1723169700000|2024-08-09 02:15:00|78.65|76.65|79.05|77.05|79.07|77.07|78.61|76.61|0
1723170000000|2024-08-09 02:20:00|79.1|77.1|78.97|76.97|79.16|77.16|78.65|76.65|0
1723170300000|2024-08-09 02:25:00|79.03|77.03|78.6|76.6|79.05|77.05|78.43|76.43|0
1723170600000|2024-08-09 02:30:00|78.54|76.54|78.21|76.21|78.64|76.64|77.96|75.96|0
1723170900000|2024-08-09 02:35:00|78.26|76.26|78.51|76.51|78.55|76.55|78.09|76.09|0
1723171200000|2024-08-09 02:40:00|78.47|76.47|78.12|76.12|78.49|76.49|78.12|76.12|0
1723171500000|2024-08-09 02:45:00|78.25|76.25|77.95|75.95|78.29|76.29|77.95|75.95|0
1723171800000|2024-08-09 02:50:00|78|76|77.61|75.61|78.04|76.04|77.51|75.51|0
1723172100000|2024-08-09 02:55:00|77.63|75.63|77.65|75.65|77.74|75.74|77.53|75.53|0
1723172400000|2024-08-09 03:00:00|77.63|75.63|77.82|75.82|77.84|75.84|77.53|75.53|0
1723172700000|2024-08-09 03:05:00|77.84|75.84|77.84|75.84|77.95|75.95|77.69|75.69|0
1723173000000|2024-08-09 03:10:00|77.86|75.86|77.94|75.94|78.07|76.07|77.73|75.73|0
1723173300000|2024-08-09 03:15:00|77.96|75.96|78.11|76.11|78.15|76.15|77.9|75.9|0
1723173600000|2024-08-09 03:20:00|78.13|76.13|78.17|76.17|78.19|76.19|78.02|76.02|0
1723173900000|2024-08-09 03:25:00|78.15|76.15|78.48|76.48|78.61|76.61|78.1|76.1|0
1723174200000|2024-08-09 03:30:00|78.31|76.31|78.27|76.27|78.42|76.42|78.06|76.06|0
1723174500000|2024-08-09 03:35:00|78.23|76.23|78.35|76.35|78.69|76.69|78.16|76.16|0
1723174800000|2024-08-09 03:40:00|78.37|76.37|78.73|76.73|78.77|76.77|78.35|76.35|0
1723175100000|2024-08-09 03:45:00|78.69|76.69|78.9|76.9|78.94|76.94|78.6|76.6|0
1723175400000|2024-08-09 03:50:00|78.86|76.86|78.24|76.24|78.94|76.94|78.03|76.03|0
1723175700000|2024-08-09 03:55:00|78.22|76.22|78.09|76.09|78.32|76.32|78|76|0
1723176000000|2024-08-09 04:00:00|78.04|76.04|78.29|76.29|78.3|76.3|77.98|75.98|0
1723176300000|2024-08-09 04:05:00|78.25|76.25|77.74|75.74|78.38|76.38|77.49|75.49|0
1723176600000|2024-08-09 04:10:00|77.72|75.72|77.8|75.8|77.91|75.91|77.66|75.66|0
1723176900000|2024-08-09 04:15:00|77.82|75.82|77.95|75.95|77.95|75.95|77.65|75.65|0
1723177200000|2024-08-09 04:20:00|77.99|75.99|78.09|76.09|78.16|76.16|77.95|75.95|0
1723177500000|2024-08-09 04:25:00|77.95|75.95|78.54|76.54|78.54|76.54|77.9|75.9|0
1723177800000|2024-08-09 04:30:00|78.58|76.58|78.7|76.7|78.94|76.94|78.37|76.37|0
1723178100000|2024-08-09 04:35:00|78.68|76.68|78.96|76.96|79.02|77.02|78.62|76.62|0
1723178400000|2024-08-09 04:40:00|78.92|76.92|80.12|78.12|80.44|78.44|78.92|76.92|0
1723178700000|2024-08-09 04:45:00|80.01|78.01|80.2|78.2|80.4|78.4|79.99|77.99|0
1723179000000|2024-08-09 04:50:00|80.16|78.16|80.48|78.48|80.59|78.59|80.11|78.11|0
1723179300000|2024-08-09 04:55:00|80.46|78.46|81.84|79.84|82.63|80.63|80.41|78.41|0
1723179600000|2024-08-09 05:00:00|81.77|79.77|82.38|80.38|82.56|80.56|81.55|79.55|0
1723179900000|2024-08-09 05:05:00|82.34|80.34|81.61|79.61|82.34|80.34|81.22|79.22|0
1723180200000|2024-08-09 05:10:00|81.63|79.63|81.28|79.28|81.63|79.63|80.95|78.95|0
1723180500000|2024-08-09 05:15:00|81.23|79.23|80.79|78.79|81.41|79.41|80.62|78.62|0
1723180800000|2024-08-09 05:20:00|80.84|78.84|80.75|78.75|81.05|79.05|80.53|78.53|0
1723181100000|2024-08-09 05:25:00|80.7|78.7|80.29|78.29|80.83|78.83|80.25|78.25|0
1723181400000|2024-08-09 05:30:00|80.31|78.31|79.79|77.79|80.53|78.53|79.4|77.4|0
1723181700000|2024-08-09 05:35:00|79.81|77.81|80.02|78.02|80.07|78.07|79.31|77.31|0
1723182000000|2024-08-09 05:40:00|80.09|78.09|79.63|77.63|80.37|78.37|79.63|77.63|0
1723182300000|2024-08-09 05:45:00|79.61|77.61|79.09|77.09|79.65|77.65|79.01|77.01|0
1723182600000|2024-08-09 05:50:00|79.22|77.22|79.05|77.05|79.56|77.56|79.05|77.05|0
1723182900000|2024-08-09 05:55:00|79.18|77.18|79.54|77.54|79.69|77.69|79.13|77.13|0
1723183200000|2024-08-09 06:00:00|79.43|77.43|80.51|78.51|80.53|78.53|79.34|77.34|0
1723183500000|2024-08-09 06:05:00|80.4|78.4|80.35|78.35|80.42|78.42|79.88|77.88|0
1723183800000|2024-08-09 06:10:00|80.46|78.46|79.66|77.66|80.46|78.46|79.64|77.64|0
1723184100000|2024-08-09 06:15:00|79.64|77.64|80.14|78.14|80.14|78.14|79.09|77.09|0
1723184400000|2024-08-09 06:20:00|80.03|78.03|79.98|77.98|80.11|78.11|79.81|77.81|0
1723184700000|2024-08-09 06:25:00|80|78|79.76|77.76|80.13|78.13|79.68|77.68|0
1723185000000|2024-08-09 06:30:00|79.72|77.72|79.78|77.78|79.94|77.94|79.63|77.63|0
1723185300000|2024-08-09 06:35:00|79.76|77.76|79.01|77.01|79.93|77.93|78.9|76.9|0
1723185600000|2024-08-09 06:40:00|79.03|77.03|78.94|76.94|79.31|77.31|78.92|76.92|0
1723185900000|2024-08-09 06:45:00|78.98|76.98|78.55|76.55|79.04|77.04|78.42|76.42|0
1723186200000|2024-08-09 06:50:00|78.59|76.59|78.89|76.89|78.93|76.93|78.17|76.17|0
1723186500000|2024-08-09 06:55:00|78.85|76.85|78.7|76.7|79.02|77.02|78.63|76.63|0
1723186800000|2024-08-09 07:00:00|79.02|77.02|79.66|77.66|80.03|78.03|78.91|76.91|0
1723187100000|2024-08-09 07:05:00|79.62|77.62|78.84|76.84|79.85|77.85|78.63|76.63|0
1723187400000|2024-08-09 07:10:00|78.8|76.8|78.66|76.66|79.35|77.35|77.95|75.95|0
1723187700000|2024-08-09 07:15:00|78.85|76.85|78.2|76.2|78.93|76.93|78.2|76.2|0
1723188000000|2024-08-09 07:20:00|78.16|76.16|78.84|76.84|78.84|76.84|78.16|76.16|0
1723188300000|2024-08-09 07:25:00|78.8|76.8|78.6|76.6|79.48|77.48|78.35|76.35|0
1723188600000|2024-08-09 07:30:00|78.52|76.52|78.15|76.15|78.84|76.84|78.07|76.07|0
1723188900000|2024-08-09 07:35:00|78.11|76.11|78.58|76.58|78.6|76.6|77.77|75.77|0
1723189200000|2024-08-09 07:40:00|78.6|76.6|78.4|76.4|78.88|76.88|78.23|76.23|0
1723189500000|2024-08-09 07:45:00|78.43|76.43|78.53|76.53|79.39|77.39|78.21|76.21|0
1723189800000|2024-08-09 07:50:00|78.59|76.59|78.31|76.31|78.87|76.87|77.83|75.83|0
1723190100000|2024-08-09 07:55:00|78.27|76.27|78.01|76.01|78.53|76.53|77.87|75.87|0
1723190400000|2024-08-09 08:00:00|77.93|75.93|76.96|74.96|77.93|75.93|76.83|74.83|0
1723190700000|2024-08-09 08:05:00|77.04|75.04|77.54|75.54|77.59|75.59|77|75|0
1723191000000|2024-08-09 08:10:00|77.42|75.42|77.14|75.14|77.59|75.59|76.38|74.38|0
1723191300000|2024-08-09 08:15:00|77.09|75.09|77.47|75.47|77.49|75.49|76.97|74.97|0
1723191600000|2024-08-09 08:20:00|77.51|75.51|77.21|75.21|77.6|75.6|77.21|75.21|0
1723191900000|2024-08-09 08:25:00|77.19|75.19|76.62|74.62|77.34|75.34|76.58|74.58|0
1723192200000|2024-08-09 08:30:00|76.58|74.58|75.38|73.38|76.88|74.88|75.29|73.29|0
1723192500000|2024-08-09 08:35:00|75.4|73.4|74.13|72.13|75.95|73.95|73.72|71.72|0
1723192800000|2024-08-09 08:40:00|74.07|72.07|73.8|71.8|74.33|72.33|73.72|71.72|0
1723193100000|2024-08-09 08:45:00|73.76|71.76|74|72|74.29|72.29|73.72|71.72|0
1723193400000|2024-08-09 08:50:00|74.02|72.02|73.71|71.71|74.12|72.12|73.67|71.67|0
1723193700000|2024-08-09 08:55:00|73.73|71.73|74|72|74.28|72.28|73.55|71.55|0
1723194000000|2024-08-09 09:00:00|73.87|71.87|73.95|71.95|74.24|72.24|73.83|71.83|0
1723194300000|2024-08-09 09:05:00|73.91|71.91|74.05|72.05|74.56|72.56|73.87|71.87|0
1723194600000|2024-08-09 09:10:00|74.07|72.07|74.15|72.15|74.4|72.4|73.79|71.79|0
1723194900000|2024-08-09 09:15:00|74.25|72.25|73.82|71.82|74.27|72.27|73.7|71.7|0
1723195200000|2024-08-09 09:20:00|73.84|71.84|73.82|71.82|74.07|72.07|73.7|71.7|0
1723195500000|2024-08-09 09:25:00|73.88|71.88|74.02|72.02|74.23|72.23|73.86|71.86|0
1723195800000|2024-08-09 09:30:00|74.06|72.06|74.55|72.55|74.63|72.63|73.96|71.96|0
1723196100000|2024-08-09 09:35:00|74.51|72.51|74.26|72.26|74.59|72.59|74.2|72.2|0
1723196400000|2024-08-09 09:40:00|74.3|72.3|74.59|72.59|74.67|72.67|74.3|72.3|0
1723196700000|2024-08-09 09:45:00|74.5|72.5|75.37|73.37|75.47|73.47|74.46|72.46|0
1723197000000|2024-08-09 09:50:00|75.33|73.33|74.62|72.62|75.33|73.33|74.46|72.46|0
1723197300000|2024-08-09 09:55:00|74.5|72.5|74.58|72.58|74.62|72.62|74.29|72.29|0
1723197600000|2024-08-09 10:00:00|74.62|72.62|75.71|73.71|75.73|73.73|74.58|72.58|0
1723197900000|2024-08-09 10:05:00|75.67|73.67|76.27|74.27|76.36|74.36|75.32|73.32|0
1723198200000|2024-08-09 10:10:00|76.25|74.25|75.77|73.77|76.3|74.3|75.73|73.73|0
1723198500000|2024-08-09 10:15:00|75.85|73.85|76.69|74.69|76.69|74.69|75.77|73.77|0
1723198800000|2024-08-09 10:20:00|76.65|74.65|75.89|73.89|76.69|74.69|75.89|73.89|0
1723199100000|2024-08-09 10:25:00|76.02|74.02|75.55|73.55|76.14|74.14|75.53|73.53|0
1723199400000|2024-08-09 10:30:00|75.51|73.51|75.64|73.64|75.89|73.89|75.51|73.51|0
1723199700000|2024-08-09 10:35:00|75.66|73.66|76.38|74.38|76.38|74.38|75.55|73.55|0
1723200000000|2024-08-09 10:40:00|76.3|74.3|76.42|74.42|76.61|74.61|76.17|74.17|0
1723200300000|2024-08-09 10:45:00|76.4|74.4|76.46|74.46|76.63|74.63|76|74|0
1723200600000|2024-08-09 10:50:00|76.48|74.48|76.39|74.39|77.08|75.08|74.84|72.84|0
1723200900000|2024-08-09 10:55:00|76.54|74.54|76.49|74.49|76.91|74.91|76.45|74.45|0
1723201200000|2024-08-09 11:00:00|76.39|74.39|75.88|73.88|76.49|74.49|75.78|73.78|0
1723201500000|2024-08-09 11:05:00|75.9|73.9|76.07|74.07|76.13|74.13|75.55|73.55|0
1723201800000|2024-08-09 11:10:00|76.13|74.13|75.92|73.92|76.57|74.57|75.53|73.53|0
1723202100000|2024-08-09 11:15:00|75.96|73.96|75.78|73.78|76.01|74.01|75.09|73.09|0
1723202400000|2024-08-09 11:20:00|75.75|73.75|76.44|74.44|76.44|74.44|75.49|73.49|0
1723202700000|2024-08-09 11:25:00|76.42|74.42|77.63|75.23|77.89|75.89|76.31|74.31|0
1723203000000|2024-08-09 11:30:00|77.67|75.27|78.32|75.92|79.83|77.43|77.42|75.02|0
1723203300000|2024-08-09 11:35:00|78.3|75.9|78.92|76.52|79.13|76.73|78.09|75.69|0
1723203600000|2024-08-09 11:40:00|78.79|76.39|79.13|76.73|79.3|76.9|78.66|76.26|0
1723203900000|2024-08-09 11:45:00|79.11|76.71|78.65|76.25|79.13|76.73|78.27|75.87|0
1723204200000|2024-08-09 11:50:00|78.72|76.32|78.18|75.78|78.87|76.47|77.95|75.55|0
1723204500000|2024-08-09 11:55:00|78.22|75.82|78.09|75.69|78.22|75.82|77.88|75.48|0
1723204800000|2024-08-09 12:00:00|78.03|75.63|79.25|76.85|79.27|76.87|78.01|75.61|0
1723205100000|2024-08-09 12:05:00|79.29|76.89|80.28|77.88|80.78|78.38|79.29|76.89|0
1723205400000|2024-08-09 12:10:00|80.36|77.96|80.21|77.81|80.53|78.13|80.01|77.61|0
1723205700000|2024-08-09 12:15:00|80.3|77.9|80.4|78|80.49|78.09|79.67|77.27|0
1723206000000|2024-08-09 12:20:00|80.42|78.02|80.92|78.52|81.05|78.65|80.42|78.02|0
1723206300000|2024-08-09 12:25:00|80.86|78.46|80.87|78.47|81.01|78.61|80.4|78|0
1723206600000|2024-08-09 12:30:00|80.96|78.56|82.24|79.84|82.46|80.06|80.96|78.56|0
1723206900000|2024-08-09 12:35:00|82.22|79.82|83.93|81.53|84.78|82.38|81.34|78.94|0
1723207200000|2024-08-09 12:40:00|84.02|81.62|82.4|80|84.68|82.28|82.17|79.77|0
1723207500000|2024-08-09 12:45:00|82.57|80.17|82.26|79.86|82.75|80.35|81.91|79.51|0
1723207800000|2024-08-09 12:50:00|82.44|80.04|82.92|80.52|83.35|80.95|82.17|79.77|0
1723208100000|2024-08-09 12:55:00|82.83|80.43|82.14|79.74|82.83|80.43|81.92|79.52|0
1723208400000|2024-08-09 13:00:00|82.1|79.7|81.87|79.47|82.81|80.41|81.79|79.39|0
1723208700000|2024-08-09 13:05:00|81.96|79.56|80.75|78.35|81.96|79.56|80.75|78.35|0
1723209000000|2024-08-09 13:10:00|80.79|78.39|80.57|78.17|81.06|78.66|80.44|78.04|0
1723209300000|2024-08-09 13:15:00|80.53|78.13|80.75|78.35|80.88|78.48|80.1|77.7|0
1723209600000|2024-08-09 13:20:00|80.79|78.39|81.31|78.91|81.44|79.04|80.44|78.04|0
1723209900000|2024-08-09 13:25:00|81.14|78.74|80.39|77.99|81.4|79|80.39|77.99|0
1723210200000|2024-08-09 13:30:00|80.46|78.06|80.09|77.69|80.89|78.49|79.4|77|0
1723210500000|2024-08-09 13:35:00|80|77.6|78.75|76.35|80.98|78.58|78.2|75.8|0
1723210800000|2024-08-09 13:40:00|78.71|76.31|81.43|79.03|81.43|79.03|78.71|76.31|0
1723211100000|2024-08-09 13:45:00|81.39|78.99|83.2|80.8|83.34|80.94|80.51|78.11|0
1723211400000|2024-08-09 13:50:00|83.27|80.87|81.15|78.75|83.27|80.87|81.15|78.75|0
1723211700000|2024-08-09 13:55:00|80.97|78.57|81.85|79.45|82.51|80.11|80.69|78.29|0
1723212000000|2024-08-09 14:00:00|81.8|79.4|79.42|77.02|82.53|80.13|79.42|77.02|0
1723212300000|2024-08-09 14:05:00|79.55|77.15|79.41|77.01|79.86|77.46|78.75|76.35|0
1723212600000|2024-08-09 14:10:00|79.39|76.99|76.17|73.77|79.39|76.99|75.61|73.21|0
1723212900000|2024-08-09 14:15:00|76.24|73.84|77.58|75.18|77.8|75.4|75.94|73.54|0
1723213200000|2024-08-09 14:20:00|77.62|75.22|77|74.6|77.62|75.22|76.18|73.78|0
1723213500000|2024-08-09 14:25:00|76.83|74.43|76.63|74.23|77.25|74.85|76.17|73.77|0
1723213800000|2024-08-09 14:30:00|76.8|74.4|78.05|75.65|78.42|76.02|76.46|74.06|0
1723214100000|2024-08-09 14:35:00|78.03|75.63|77.62|75.22|78.76|76.36|77.17|74.77|0
1723214400000|2024-08-09 14:40:00|77.66|75.26|77.6|75.2|77.81|75.41|76.35|73.95|0
1723214700000|2024-08-09 14:45:00|77.47|75.07|75.79|73.39|77.47|75.07|75.41|73.01|0
1723215000000|2024-08-09 14:50:00|75.75|73.35|74.87|72.47|75.96|73.56|74.37|71.97|0
1723215300000|2024-08-09 14:55:00|74.99|72.59|74.08|71.68|75.94|73.54|73.71|71.31|0
1723215600000|2024-08-09 15:00:00|74.02|71.62|72.95|70.55|74.02|71.62|72.95|70.55|0
1723215900000|2024-08-09 15:05:00|73.03|70.63|73.32|70.92|73.36|70.96|72.22|69.82|0
1723216200000|2024-08-09 15:10:00|73.19|70.79|73.58|71.18|74.01|71.61|73.11|70.71|0
1723216500000|2024-08-09 15:15:00|73.44|71.04|73.47|71.07|73.76|71.36|73.11|70.71|0
1723216800000|2024-08-09 15:20:00|73.5|71.1|73.8|71.4|74.32|71.92|73.45|71.05|0
1723217100000|2024-08-09 15:25:00|73.88|71.48|75.04|72.64|75.08|72.68|73.23|70.83|0
1723217400000|2024-08-09 15:30:00|75.08|72.68|74.04|71.64|75.33|72.93|74.04|71.64|0
1723217700000|2024-08-09 15:35:00|74.08|71.68|74.85|72.45|75.26|72.86|73.96|71.56|0
1723218000000|2024-08-09 15:40:00|74.87|72.47|74.72|72.32|75.37|72.97|74.33|71.93|0
1723218300000|2024-08-09 15:45:00|74.66|72.26|73.99|71.59|74.78|72.38|73.71|71.31|0
1723218600000|2024-08-09 15:50:00|74.03|71.63|73.85|71.45|74.49|72.09|73.46|71.06|0
1723218900000|2024-08-09 15:55:00|73.91|71.51|76.03|73.63|76.33|73.93|73.87|71.47|0
1723219200000|2024-08-09 16:00:00|75.9|73.5|76.2|73.8|76.2|73.8|75.48|73.08|0
1723219500000|2024-08-09 16:05:00|76.03|73.63|76.28|73.88|76.49|74.09|75.6|73.2|0
1723219800000|2024-08-09 16:10:00|76.19|73.79|76.28|73.88|76.66|74.26|76.19|73.79|0
1723220100000|2024-08-09 16:15:00|76.32|73.92|76.31|73.91|76.74|74.34|76.1|73.7|0
1723220400000|2024-08-09 16:20:00|76.4|74|76.86|74.46|76.86|74.46|75.93|73.53|0
1723220700000|2024-08-09 16:25:00|76.82|74.42|76.01|73.61|76.82|74.42|75.72|73.32|0
1723221000000|2024-08-09 16:30:00|76.06|73.66|75.47|73.07|76.1|73.7|75.07|72.67|0
1723221300000|2024-08-09 16:35:00|75.55|73.15|74.8|72.4|75.59|73.19|74.63|72.23|0
1723221600000|2024-08-09 16:40:00|74.84|72.44|74.83|72.43|75.29|72.89|74.67|72.27|0
1723221900000|2024-08-09 16:45:00|74.79|72.39|74.5|72.1|75.58|73.18|74.42|72.02|0
1723222200000|2024-08-09 16:50:00|74.54|72.14|75.04|72.64|75.12|72.72|74.21|71.81|0
1723222500000|2024-08-09 16:55:00|75|72.6|74.12|71.72|75.12|72.72|74.12|71.72|0
1723222800000|2024-08-09 17:00:00|74.16|71.76|73.67|71.27|74.33|71.93|73.59|71.19|0
1723223100000|2024-08-09 17:05:00|73.69|71.29|73.38|70.98|74.12|71.72|73.34|70.94|0
1723223400000|2024-08-09 17:10:00|73.3|70.9|72|69.6|73.34|70.94|71.92|69.52|0
1723223700000|2024-08-09 17:15:00|71.96|69.56|71.15|68.75|72|69.6|71.04|68.64|0
1723224000000|2024-08-09 17:20:00|71.17|68.77|71.47|69.07|71.55|69.15|70.95|68.55|0
1723224300000|2024-08-09 17:25:00|71.43|69.03|69.81|67.41|71.43|69.03|69.81|67.41|0
1723224600000|2024-08-09 17:30:00|69.69|67.29|69.65|67.25|70.4|68|69.18|66.78|0
1723224900000|2024-08-09 17:35:00|69.69|67.29|69.84|67.44|70.08|67.68|69.41|67.01|0
1723225200000|2024-08-09 17:40:00|69.76|67.36|70.78|68.38|71.14|68.74|69.72|67.32|0
1723225500000|2024-08-09 17:45:00|70.67|68.27|71.02|68.62|71.14|68.74|70.43|68.03|0
1723225800000|2024-08-09 17:50:00|70.86|68.46|71.19|68.79|71.55|69.15|68.61|66.21|0
1723226100000|2024-08-09 17:55:00|71.11|68.71|71.15|68.75|71.49|69.09|70.87|68.47|0
1723226400000|2024-08-09 18:00:00|71.07|68.67|71.34|68.94|71.83|69.43|70.63|68.23|0
1723226700000|2024-08-09 18:05:00|71.37|68.97|70.78|68.38|71.58|69.18|70.78|68.38|0
1723227000000|2024-08-09 18:10:00|70.76|68.36|71.9|69.5|72.51|70.11|70.76|68.36|0
1723227300000|2024-08-09 18:15:00|71.94|69.54|71.82|69.42|72.47|70.07|71.78|69.38|0
1723227600000|2024-08-09 18:20:00|71.78|69.38|72.38|69.98|72.47|70.07|71.7|69.3|0
1723227900000|2024-08-09 18:25:00|72.34|69.94|72.12|69.72|72.63|70.23|71.82|69.42|0
1723228200000|2024-08-09 18:30:00|72.26|69.86|72.58|70.18|72.79|70.39|71.8|69.4|0
1723228500000|2024-08-09 18:35:00|72.54|70.14|71.81|69.41|73.03|70.63|71.65|69.25|0
1723228800000|2024-08-09 18:40:00|71.85|69.45|71.53|69.13|71.93|69.53|71.4|69|0
1723229100000|2024-08-09 18:45:00|71.55|69.15|71.48|69.08|71.64|69.24|70.92|68.52|0
1723229400000|2024-08-09 18:50:00|71.44|69.04|72.25|69.85|72.61|70.21|71.32|68.92|0
1723229700000|2024-08-09 18:55:00|72.21|69.81|71.48|69.08|72.78|70.38|71.36|68.96|0
1723230000000|2024-08-09 19:00:00|71.5|69.1|72.04|69.64|72.32|69.92|71.2|68.8|0
1723230300000|2024-08-09 19:05:00|72|69.6|71.27|68.87|72.12|69.72|71.03|68.63|0
1723230600000|2024-08-09 19:10:00|71.23|68.83|68.81|66.41|71.39|68.99|68.44|66.04|0
1723230900000|2024-08-09 19:15:00|68.71|66.31|68.12|65.72|68.83|66.43|68.02|65.62|0
1723231200000|2024-08-09 19:20:00|68.08|65.68|69.14|66.74|69.62|67.22|68.08|65.68|0
1723231500000|2024-08-09 19:25:00|69.1|66.7|68.69|66.29|69.22|66.82|68.27|65.87|0
1723231800000|2024-08-09 19:30:00|68.74|66.34|68.39|65.99|68.74|66.34|67.84|65.44|0
1723232100000|2024-08-09 19:35:00|68.35|65.95|68.7|66.3|68.74|66.34|67.65|65.25|0
1723232400000|2024-08-09 19:40:00|68.58|66.18|68.74|66.34|68.97|66.57|68.03|65.63|0
1723232700000|2024-08-09 19:45:00|68.76|66.36|67.48|65.08|68.76|66.36|67.36|64.96|0
1723233000000|2024-08-09 19:50:00|67.44|65.04|68.65|66.25|68.89|66.49|67.17|64.77|0
1723233300000|2024-08-09 19:55:00|68.73|66.33|66|63.6|68.89|66.49|65.27|62.87|0
1723233600000|2024-08-09 20:00:00|65.96|63.56|65.95|63.55|66.46|64.06|65.84|63.44|0
1723233900000|2024-08-09 20:05:00|65.92|63.52|66.15|63.75|66.42|64.02|65.92|63.52|0
1723234200000|2024-08-09 20:10:00|66.11|63.71|66.22|63.82|66.34|63.94|65.99|63.59|0
1722879000000|2024-08-05 17:30:00|126.14|120.42|125.05|119.33|126.45|120.73|124.6|118.88|0
1722879300000|2024-08-05 17:35:00|124.97|119.25|125.11|119.39|126.02|120.3|124.38|118.66|0
1722879600000|2024-08-05 17:40:00|125.16|119.44|125.36|119.64|126.01|120.29|123.42|117.7|0
1722879900000|2024-08-05 17:45:00|125.39|119.67|126.29|120.57|126.5|120.78|124.88|119.16|0
1722880200000|2024-08-05 17:50:00|126.41|120.69|126.57|120.85|126.69|120.97|124.99|119.27|0
1722880500000|2024-08-05 17:55:00|126.55|120.83|127.55|121.83|128.18|122.46|125.55|119.83|0
1722880800000|2024-08-05 18:00:00|127.58|121.86|129.86|124.14|130.39|124.67|127.32|121.6|0
1722881100000|2024-08-05 18:05:00|129.98|124.26|128.52|122.8|130.09|124.37|128.12|122.4|0
1722881400000|2024-08-05 18:10:00|128.55|122.83|130.09|124.37|130.41|124.69|127.91|122.19|0
1722881700000|2024-08-05 18:15:00|130.18|124.46|128.77|123.05|130.55|124.83|127.94|122.22|0
1722882000000|2024-08-05 18:20:00|128.63|122.91|132.17|126.45|132.44|126.72|127.76|122.04|0
1722882300000|2024-08-05 18:25:00|132.15|126.43|130.45|124.73|132.41|126.69|130.25|124.53|0
1722882600000|2024-08-05 18:30:00|130.63|124.91|130.98|126.3|131.58|126.33|129.79|124.07|0
1722882900000|2024-08-05 18:35:00|131.12|126.44|132.53|127.85|132.76|128.08|130.07|125.39|0
1722883200000|2024-08-05 18:40:00|132.64|127.96|135.5|130.82|135.92|131.24|132.47|127.79|0
1722883500000|2024-08-05 18:45:00|135.53|130.85|142.99|138.31|143.17|138.49|133.41|128.73|0
1722883800000|2024-08-05 18:50:00|142.92|138.24|141.82|137.14|142.92|138.24|139.45|134.77|0
1722884100000|2024-08-05 18:55:00|141.75|137.07|143.23|138.55|143.41|138.73|141.63|136.95|0
1722884400000|2024-08-05 19:00:00|143.16|138.48|139.8|135.12|143.16|138.48|139.8|135.12|0
1722884700000|2024-08-05 19:05:00|139.77|135.09|142.51|137.83|142.79|138.11|139.77|135.09|0
1722885000000|2024-08-05 19:10:00|142.79|138.11|143.77|139.09|143.9|139.22|141.59|136.91|0
1722885300000|2024-08-05 19:15:00|143.9|139.22|143.4|138.72|144.14|139.46|142.78|138.1|0
1722885600000|2024-08-05 19:20:00|143.15|138.47|141.86|137.18|143.49|138.81|141.06|136.38|0
1722885900000|2024-08-05 19:25:00|141.79|137.11|150.62|145.94|151.6|146.92|141.61|136.93|0
1722886200000|2024-08-05 19:30:00|150.37|145.69|150.87|146.19|152.79|148.11|149.57|144.89|0
1722886500000|2024-08-05 19:35:00|151.15|146.47|150.86|146.7|151.56|147.2|149.62|144.94|0
1722886800000|2024-08-05 19:40:00|151.04|146.88|152.93|149.03|153.31|149.41|150.17|146.01|0
1722887100000|2024-08-05 19:45:00|153.18|149.28|153.37|149.47|153.97|150.07|152.17|148.27|0
1722887400000|2024-08-05 19:50:00|153.18|149.28|151.97|148.07|154.07|150.17|149.91|146.01|0
1722887700000|2024-08-05 19:55:00|151.91|148.01|147.24|143.34|151.91|148.01|147.24|143.34|0
1722888000000|2024-08-05 20:00:00|147.36|143.46|143.71|139.81|147.73|143.83|142.88|138.98|0
1722888300000|2024-08-05 20:05:00|143.83|139.93|140.86|136.96|147.15|143.25|139.45|135.55|0
1722888600000|2024-08-05 20:10:00|140.8|136.9|144.57|140.67|144.57|140.67|140.8|136.9|0
1722888900000|2024-08-05 20:15:00|145.62|139.62|145.19|139.19|145.92|139.92|144.53|138.53|0
1722889200000|2024-08-05 20:20:00|143.79|137.79|151.65|145.65|152.91|146.91|143.76|137.76|0
1722889500000|2024-08-05 20:25:00|151.71|145.71|151.16|145.16|152.07|146.07|151.04|145.04|0
1722889800000|2024-08-05 20:30:00|151.09|145.09|151.03|145.03|151.52|145.52|150.73|144.73|0
1722890100000|2024-08-05 20:35:00|151|145|151.76|145.76|151.88|145.88|150.97|144.97|0
1722890400000|2024-08-05 20:40:00|151.79|145.79|151.57|145.57|151.94|145.94|151.33|145.33|0
1722890700000|2024-08-05 20:45:00|151.54|145.54|150.78|144.78|151.54|145.54|150.72|144.72|0
1722891000000|2024-08-05 20:50:00|150.72|144.72|150.41|144.41|150.84|144.84|150.29|144.29|0
1722891300000|2024-08-05 20:55:00|150.35|144.35|148.87|142.87|150.35|144.35|148.78|142.78|0
1722891600000|2024-08-05 21:00:00|148.79|142.79|149.22|143.22|149.23|143.23|148.79|142.79|0
1722891900000|2024-08-05 21:05:00|149.06|143.06|149.33|143.33|149.36|143.36|149|143|0
1722892200000|2024-08-05 21:10:00|149.32|143.32|149.3|143.3|149.33|143.33|149.29|143.29|0
1722892500000|2024-08-05 21:15:00|149.31|143.31|149.33|143.33|149.36|143.36|149.19|143.19|0
1722892800000|2024-08-05 21:20:00|149.31|143.31|149.31|143.31|149.37|143.37|149.26|143.26|0
1722893100000|2024-08-05 21:25:00|149.34|143.34|149.25|143.25|149.35|143.35|149.25|143.25|0
1722893400000|2024-08-05 21:30:00|149.24|143.24|149.09|143.09|149.24|143.24|149.08|143.08|0
1722893700000|2024-08-05 21:35:00|149.08|143.08|149.04|143.04|149.08|143.08|148.89|142.89|0
1722894000000|2024-08-05 21:40:00|149.03|143.03|148.81|142.81|149.04|143.04|148.76|142.76|0
1722894300000|2024-08-05 21:45:00|148.79|142.79|148.68|142.68|148.83|142.83|148.68|142.68|0
1722894600000|2024-08-05 21:50:00|148.67|142.67|148.45|142.45|148.67|142.67|148.45|142.45|0
1722894900000|2024-08-05 21:55:00|148.44|142.44|148.32|142.32|148.45|142.45|148.32|142.32|0
1722895200000|2024-08-05 22:00:00|148.34|142.34|146.49|140.49|148.34|142.34|145.64|139.64|0
1722895500000|2024-08-05 22:05:00|146.31|140.31|144.63|138.63|146.37|140.37|144.17|138.17|0
1722895800000|2024-08-05 22:10:00|144.54|138.54|144.72|138.72|144.92|138.92|143.73|137.73|0
1722896100000|2024-08-05 22:15:00|144.74|138.74|143.78|137.78|144.8|138.8|143.6|137.6|0
1722896400000|2024-08-05 22:20:00|143.6|137.6|143.42|137.42|143.89|137.89|142.96|136.96|0
1722896700000|2024-08-05 22:25:00|143.39|137.39|143.74|137.74|143.83|137.83|142.81|136.81|0
1722897000000|2024-08-05 22:30:00|143.48|137.48|144.23|138.23|144.94|138.94|143.3|137.3|0
1722897300000|2024-08-05 22:35:00|144.18|138.18|144|138|144.29|138.29|143.62|137.62|0
1722897600000|2024-08-05 22:40:00|144.02|138.02|144.46|138.46|144.52|138.52|143.94|137.94|0
1722897900000|2024-08-05 22:45:00|144.58|138.58|145.04|139.04|145.22|139.22|144.46|138.46|0
1722898200000|2024-08-05 22:50:00|145.07|139.07|146.75|140.75|146.78|140.78|145.07|139.07|0
1722898500000|2024-08-05 22:55:00|147.05|141.05|145.51|139.51|147.38|141.38|145.51|139.51|0
1722898800000|2024-08-05 23:00:00|145.57|139.57|144.86|138.86|145.57|139.57|144.68|138.68|0
1722899100000|2024-08-05 23:05:00|144.91|138.91|144.5|138.5|145.21|139.21|144.21|138.21|0
1722899400000|2024-08-05 23:10:00|144.32|138.32|144.73|138.73|144.97|138.97|144.32|138.32|0
1722899700000|2024-08-05 23:15:00|144.7|138.7|145.85|139.85|145.93|139.93|144.67|138.67|0
1722900000000|2024-08-05 23:20:00|145.87|139.87|146.14|140.14|146.52|140.52|145.49|139.49|0
1722900300000|2024-08-05 23:25:00|146.17|140.17|145.78|139.78|146.46|140.46|145.69|139.69|0
1722900600000|2024-08-05 23:30:00|145.66|139.66|145.01|139.01|145.66|139.66|144.13|138.13|0
1722900900000|2024-08-05 23:35:00|144.92|138.92|144.27|138.27|144.92|138.92|144.01|138.01|0
1722901200000|2024-08-05 23:40:00|144.19|138.19|144.3|138.3|144.5|138.5|144.15|138.15|0
1722901500000|2024-08-05 23:45:00|144.33|138.33|142.9|136.9|144.36|138.36|142.87|136.87|0
1722901800000|2024-08-05 23:50:00|143.1|137.1|143.56|137.56|143.74|137.74|142.72|136.72|0
1722902100000|2024-08-05 23:55:00|143.59|137.59|142.57|136.57|144.06|138.06|142.57|136.57|0
1722902400000|2024-08-06 00:00:00|142.83|136.83|144.31|138.31|144.87|138.87|142.66|136.66|0
1722902700000|2024-08-06 00:05:00|144.08|138.08|144.25|138.25|145.28|139.28|142.94|136.94|0
1722903000000|2024-08-06 00:10:00|144.28|138.28|144.63|138.63|144.75|138.75|143.35|137.35|0
1722903300000|2024-08-06 00:15:00|143.58|139.68|144.16|140.26|145.17|141.27|143.46|139.56|0
1722903600000|2024-08-06 00:20:00|144.22|140.32|140.76|136.86|144.81|140.91|140.23|136.33|0
1722903900000|2024-08-06 00:25:00|140.73|136.83|141.02|137.12|141.4|137.5|140.5|136.6|0
1722904200000|2024-08-06 00:30:00|141.05|137.15|139.97|136.07|141.19|137.29|139.85|135.95|0
1722904500000|2024-08-06 00:35:00|139.94|136.04|139.36|135.46|140.37|136.47|139.27|135.37|0
1722904800000|2024-08-06 00:40:00|139.5|135.6|139.21|135.31|139.79|135.89|139.1|135.2|0
1722905100000|2024-08-06 00:45:00|139.18|135.28|135.33|131.43|139.21|135.31|135.33|131.43|0
1722905400000|2024-08-06 00:50:00|135.39|131.49|133.59|129.69|135.39|131.49|133|129.1|0
1722905700000|2024-08-06 00:55:00|133.65|129.75|132.52|128.62|133.65|129.75|132.49|128.59|0
1722906000000|2024-08-06 01:00:00|132.49|128.59|132.43|128.53|133.14|129.24|132.13|128.23|0
1722906300000|2024-08-06 01:05:00|132.46|128.56|130.26|126.36|132.6|128.7|130.26|126.36|0
1722906600000|2024-08-06 01:10:00|130.29|126.39|128.34|124.44|130.34|126.44|127.33|123.43|0
1722906900000|2024-08-06 01:15:00|128.09|124.19|126.8|122.9|128.99|125.09|126.39|122.49|0
1722907200000|2024-08-06 01:20:00|126.91|123.01|128.28|124.38|128.39|124.49|126.58|122.68|0
1722907500000|2024-08-06 01:25:00|128.11|124.21|127.67|123.77|128.14|124.24|127.28|123.38|0
1722907800000|2024-08-06 01:30:00|127.75|123.85|128.38|124.48|129.1|125.2|127.72|123.82|0
1722908100000|2024-08-06 01:35:00|128.35|124.45|128.98|125.08|129.23|125.33|128.21|124.31|0
1722908400000|2024-08-06 01:40:00|129.07|125.17|129.82|125.92|130.66|126.76|128.93|125.03|0
1722908700000|2024-08-06 01:45:00|129.65|125.75|128.26|124.36|130.37|126.47|128.04|124.14|0
1722909000000|2024-08-06 01:50:00|128.31|124.41|127.65|123.75|128.65|124.75|127.16|123.26|0
1722909300000|2024-08-06 01:55:00|127.7|123.8|127.29|123.39|127.87|123.97|127.18|123.28|0
1722909600000|2024-08-06 02:00:00|127.18|123.28|127.75|123.85|128.31|124.41|126.85|122.95|0
1722909900000|2024-08-06 02:05:00|127.86|123.96|129.21|125.31|129.35|125.45|127.64|123.74|0
1722910200000|2024-08-06 02:10:00|129.35|125.45|129.07|125.17|129.8|125.9|128.8|124.9|0
1722910500000|2024-08-06 02:15:00|129.24|125.34|128.71|124.81|129.32|125.42|128.41|124.51|0
1722910800000|2024-08-06 02:20:00|128.85|124.95|127.99|124.09|128.85|124.95|127.96|124.06|0
1722911100000|2024-08-06 02:25:00|128.04|124.14|128.4|124.5|128.4|124.5|127.87|123.97|0
1722911400000|2024-08-06 02:30:00|128.84|124.94|128.86|124.96|129.28|125.38|128.67|124.77|0
1722911700000|2024-08-06 02:35:00|128.89|124.99|128.39|124.49|129.11|125.21|128.22|124.32|0
1722912000000|2024-08-06 02:40:00|128.33|124.43|128.11|124.21|128.61|124.71|128.11|124.21|0
1722912300000|2024-08-06 02:45:00|128.22|124.32|128.3|124.4|128.5|124.6|128.11|124.21|0
1722912600000|2024-08-06 02:50:00|128.27|124.37|128.27|124.37|128.85|124.95|128.16|124.26|0
1722912900000|2024-08-06 02:55:00|128.3|124.4|128.38|124.48|128.43|124.53|128.05|124.15|0
1722913200000|2024-08-06 03:00:00|128.27|124.37|127.6|123.7|128.46|124.56|127.16|123.26|0
1722913500000|2024-08-06 03:05:00|127.63|123.73|127.24|123.34|127.71|123.81|127.19|123.29|0
1722913800000|2024-08-06 03:10:00|127.32|123.42|128.31|124.41|128.42|124.52|127.32|123.42|0
1722914100000|2024-08-06 03:15:00|128.26|124.36|127.11|123.73|128.31|124.51|126.42|123.48|0
1722914400000|2024-08-06 03:20:00|127|123.62|126.75|123.37|127.3|123.92|126.72|123.34|0
1722914700000|2024-08-06 03:25:00|126.78|123.4|125.44|122.06|126.86|123.48|125.36|121.98|0
1722915000000|2024-08-06 03:30:00|125.38|122|125.74|122.36|125.85|122.47|125.19|121.81|0
1722915300000|2024-08-06 03:35:00|125.76|122.38|125.62|122.24|125.9|122.52|125.41|122.03|0
1722915600000|2024-08-06 03:40:00|125.65|122.27|125.62|122.24|125.95|122.57|125.46|122.08|0
1722915900000|2024-08-06 03:45:00|125.57|122.19|125.45|122.07|125.95|122.57|125.15|121.77|0
1722916200000|2024-08-06 03:50:00|125.48|122.1|125.88|122.5|126.02|122.64|124.61|121.23|0
1722916500000|2024-08-06 03:55:00|125.97|122.59|125.77|122.39|126.02|122.64|125.53|122.15|0
1722916800000|2024-08-06 04:00:00|125.72|122.34|125.69|122.31|125.88|122.5|125.52|122.14|0
1722917100000|2024-08-06 04:05:00|125.66|122.28|125.74|122.36|126.01|122.63|125.61|122.23|0
1722917400000|2024-08-06 04:10:00|125.6|122.22|125.57|122.19|125.74|122.36|125.33|121.95|0
1722917700000|2024-08-06 04:15:00|125.54|122.16|125.95|122.57|126|122.62|125.49|122.11|0
1722918000000|2024-08-06 04:20:00|125.98|122.6|125.29|121.91|126|122.62|125.18|121.8|0
1722918300000|2024-08-06 04:25:00|125.4|122.02|125.67|122.29|125.81|122.43|124.97|121.59|0
1722918600000|2024-08-06 04:30:00|125.56|122.18|127.47|124.09|127.5|124.12|125.53|122.15|0
1722918900000|2024-08-06 04:35:00|127.42|124.04|126.95|123.57|127.47|124.09|126.4|123.02|0
1722919200000|2024-08-06 04:40:00|127.03|123.65|127.52|124.14|127.6|124.22|126.84|123.46|0
1722919500000|2024-08-06 04:45:00|127.49|124.11|127.43|124.05|128.01|124.63|127.24|123.86|0
1722919800000|2024-08-06 04:50:00|127.41|124.03|127.1|123.72|127.57|124.19|126.96|123.58|0
1722920100000|2024-08-06 04:55:00|127.05|123.67|127.32|123.94|127.98|124.6|127.02|123.64|0
1722920400000|2024-08-06 05:00:00|127.34|123.96|127.97|124.59|128|124.62|126.9|123.52|0
1722920700000|2024-08-06 05:05:00|128|124.62|129.69|126.31|131.58|128.2|127.92|124.54|0
1722921000000|2024-08-06 05:10:00|129.61|126.23|129.91|126.53|131.09|127.71|129.61|126.23|0
1722921300000|2024-08-06 05:15:00|129.88|126.5|128.79|125.41|129.94|126.56|128.44|125.06|0
1722921600000|2024-08-06 05:20:00|128.63|125.25|128.74|125.36|129.04|125.66|128.29|124.91|0
1722921900000|2024-08-06 05:25:00|128.51|125.13|127.1|123.72|128.57|125.19|127.05|123.67|0
1722922200000|2024-08-06 05:30:00|127.08|123.7|125.52|122.14|127.65|124.27|125.24|121.86|0
1722922500000|2024-08-06 05:35:00|125.49|122.11|125.68|122.3|126.03|122.65|125.16|121.78|0
1722922800000|2024-08-06 05:40:00|125.65|122.27|126.14|122.76|126.41|123.03|125.54|122.16|0
1722923100000|2024-08-06 05:45:00|126.08|122.7|127.12|123.74|127.45|124.07|125.92|122.54|0
1722923400000|2024-08-06 05:50:00|127.14|123.76|127.22|123.84|127.67|124.29|126.87|123.49|0
1722923700000|2024-08-06 05:55:00|127.36|123.98|126.48|123.1|127.55|124.17|126.32|122.94|0
1722924000000|2024-08-06 06:00:00|126.78|123.4|127.44|124.06|128.49|125.11|125.85|122.47|0
1722924300000|2024-08-06 06:05:00|127.49|124.11|128.56|125.18|129.04|125.66|127.27|123.89|0
1722924600000|2024-08-06 06:10:00|128.7|125.32|127.65|124.27|129.06|125.68|127.65|124.27|0
1722924900000|2024-08-06 06:15:00|128.01|124.63|128.86|125.48|128.89|125.51|127.84|124.46|0
1722925200000|2024-08-06 06:20:00|128.7|125.32|127.26|123.88|128.81|125.43|127.23|123.85|0
1722925500000|2024-08-06 06:25:00|126.93|123.55|126.71|123.33|127.45|124.07|126.54|123.16|0
1722925800000|2024-08-06 06:30:00|126.76|123.38|126.98|123.6|127.53|124.15|126.65|123.27|0
1722926100000|2024-08-06 06:35:00|127.03|123.65|127.52|124.14|127.58|124.2|126.48|123.1|0
1722926400000|2024-08-06 06:40:00|127.58|124.2|128.74|125.36|129.04|125.66|127.47|124.09|0
1722926700000|2024-08-06 06:45:00|128.98|125.6|129.85|126.47|130.63|127.25|128.93|125.55|0
1722927000000|2024-08-06 06:50:00|129.79|126.41|131.13|127.75|131.13|127.75|129.7|126.32|0
1722927300000|2024-08-06 06:55:00|131.22|127.84|130.68|127.3|131.87|128.49|130.62|127.24|0
1722927600000|2024-08-06 07:00:00|130.96|127.58|131.3|127.92|133.12|129.74|130.7|127.32|0
1722927900000|2024-08-06 07:05:00|131.32|127.94|130.9|127.52|131.98|128.6|130.9|127.52|0
1722928200000|2024-08-06 07:10:00|130.96|127.58|132.62|129.24|133.28|129.9|130.87|127.49|0
1722928500000|2024-08-06 07:15:00|132.59|129.21|130.91|127.27|132.76|129.38|130.83|127.19|0
1722928800000|2024-08-06 07:20:00|130.35|126.71|129.39|125.75|130.63|126.99|128.56|124.92|0
1722929100000|2024-08-06 07:25:00|129.45|125.81|130.45|126.81|131.86|128.22|129.39|125.75|0
1722929400000|2024-08-06 07:30:00|130.4|126.76|130.11|126.47|131.13|127.49|129.53|125.89|0
1722929700000|2024-08-06 07:35:00|130.17|126.53|126.95|123.31|137.21|133.57|126.95|123.31|0
1722930000000|2024-08-06 07:40:00|126.98|123.34|127.09|123.45|128.57|124.93|126.81|123.17|0
1722930300000|2024-08-06 07:45:00|127.45|123.81|127.81|124.17|128.03|124.39|126.25|122.61|0
1722930600000|2024-08-06 07:50:00|128|124.36|128.71|125.07|128.93|125.29|127.3|123.66|0
1722930900000|2024-08-06 07:55:00|128.85|125.21|127.69|124.05|128.85|125.21|127.41|123.77|0
1722931200000|2024-08-06 08:00:00|127.8|124.16|128.47|124.83|128.64|125|126.85|123.21|0
1722931500000|2024-08-06 08:05:00|128.56|124.92|129.88|126.24|130|126.36|128.13|124.49|0
1722931800000|2024-08-06 08:10:00|129.97|126.33|131.31|127.67|132.11|128.47|128.92|125.28|0
1722932100000|2024-08-06 08:15:00|131.36|127.72|132.14|128.5|132.25|128.61|130.7|127.06|0
1722932400000|2024-08-06 08:20:00|132.17|128.53|130.16|126.52|132.28|128.64|129.82|126.18|0
1722932700000|2024-08-06 08:25:00|130.21|126.57|129.16|125.52|130.39|126.75|128.43|124.79|0
1722933000000|2024-08-06 08:30:00|129.13|125.49|129.24|125.6|129.24|125.6|128.23|124.59|0
1722933300000|2024-08-06 08:35:00|129.3|125.66|130.43|126.79|130.57|126.93|129.07|125.43|0
1722933600000|2024-08-06 08:40:00|130.38|126.74|129.63|125.99|130.66|127.02|129.58|125.94|0
1722933900000|2024-08-06 08:45:00|129.46|125.82|128.3|124.66|130.63|126.99|128.19|124.55|0
1722934200000|2024-08-06 08:50:00|128.36|124.72|126.78|123.14|128.36|124.72|126.34|122.7|0
1722934500000|2024-08-06 08:55:00|126.73|123.09|128.86|125.22|128.86|125.22|126.64|123|0
1722934800000|2024-08-06 09:00:00|129.03|125.39|132.79|129.15|133.47|129.83|129.03|125.39|0
1722935100000|2024-08-06 09:05:00|132.71|129.07|134.5|130.86|136.83|133.19|132.18|128.54|0
1722935400000|2024-08-06 09:10:00|134.15|130.51|134.81|131.17|135.75|132.11|133.8|130.16|0
1722935700000|2024-08-06 09:15:00|135.14|131.5|137.12|133.48|138.72|135.08|135.08|131.44|0
1722936000000|2024-08-06 09:20:00|137.26|133.62|134.95|131.31|137.26|133.62|134.78|131.14|0
1722936300000|2024-08-06 09:25:00|134.98|131.34|133.44|129.8|135.01|131.37|133.27|129.63|0
1722936600000|2024-08-06 09:30:00|133.61|129.97|136.36|132.72|136.89|133.25|133.55|129.91|0
1722936900000|2024-08-06 09:35:00|136.56|132.92|138.53|134.89|138.56|134.92|135.33|131.69|0
1722937200000|2024-08-06 09:40:00|138.65|135.01|136.52|132.88|138.89|135.25|135.99|132.35|0
1722937500000|2024-08-06 09:45:00|136.78|133.14|136.51|132.87|137.75|134.11|136.16|132.52|0
1722937800000|2024-08-06 09:50:00|136.66|133.02|136.45|132.81|137.87|134.23|135.92|132.28|0
1722938100000|2024-08-06 09:55:00|136.42|132.78|135.19|131.55|136.45|132.81|134.17|130.53|0
1722938400000|2024-08-06 10:00:00|135.22|131.58|135.77|132.13|135.77|132.13|134.37|130.73|0
1722938700000|2024-08-06 10:05:00|136.1|132.46|135.65|132.01|136.65|133.01|135.27|131.63|0
1722939000000|2024-08-06 10:10:00|135.62|131.98|133.4|129.76|135.74|132.1|133.4|129.76|0
1722939300000|2024-08-06 10:15:00|133.37|129.73|134.07|130.43|135.71|132.07|133.34|129.7|0
1722939600000|2024-08-06 10:20:00|134.01|130.37|134.46|131.21|134.98|131.73|133.82|130.37|0
1722939900000|2024-08-06 10:25:00|134.4|131.15|132.88|129.63|134.4|131.15|132.57|129.32|0
1722940200000|2024-08-06 10:30:00|132.83|129.58|131.21|127.96|132.83|129.58|130.47|127.22|0
1722940500000|2024-08-06 10:35:00|131.33|128.08|129.47|126.22|132.26|129.01|129.04|125.79|0
1722940800000|2024-08-06 10:40:00|129.5|126.25|129.14|125.89|129.58|126.33|128.25|125|0
1722941100000|2024-08-06 10:45:00|129.22|125.97|126.75|123.5|129.25|126|126.52|123.27|0
1722941400000|2024-08-06 10:50:00|126.69|123.44|126.35|123.1|127.08|123.83|126.02|122.77|0
1722941700000|2024-08-06 10:55:00|126.41|123.16|127.08|123.83|127.36|124.11|126.18|122.93|0
1722942000000|2024-08-06 11:00:00|126.52|123.27|126.88|123.63|126.99|123.74|125.68|122.43|0
1722942300000|2024-08-06 11:05:00|126.74|123.49|125.78|122.53|126.74|123.49|125.42|122.17|0
1722942600000|2024-08-06 11:10:00|125.67|122.42|124|120.75|126.89|123.64|123.12|119.87|0
1722942900000|2024-08-06 11:15:00|123.89|120.64|124.47|121.22|124.64|121.39|123.89|120.64|0
1722943200000|2024-08-06 11:20:00|124.5|121.25|124.86|121.61|124.91|121.66|124.02|120.77|0
1722943500000|2024-08-06 11:25:00|124.88|121.63|123.06|119.81|124.91|121.66|122.98|119.73|0
1722943800000|2024-08-06 11:30:00|123.04|119.79|123.34|120.09|124.62|121.37|121.42|118.17|0
1722944100000|2024-08-06 11:35:00|123.36|120.11|124.31|121.06|124.39|121.14|123.34|120.09|0
1722944400000|2024-08-06 11:40:00|124.33|121.08|126.07|122.82|126.41|123.16|124.25|121|0
1722944700000|2024-08-06 11:45:00|126.15|122.9|128.61|125.36|129.86|126.61|125.67|122.42|0
1722945000000|2024-08-06 11:50:00|128.41|125.16|127.92|124.67|129.12|125.87|127.87|124.62|0
1722945300000|2024-08-06 11:55:00|127.84|124.59|127.05|123.8|129|125.75|126.82|123.57|0
1722945600000|2024-08-06 12:00:00|126.91|123.66|126.82|123.57|128.24|124.99|126.76|123.51|0
1722945900000|2024-08-06 12:05:00|126.88|123.63|127.78|124.53|129.23|125.98|126.79|123.54|0
1722946200000|2024-08-06 12:10:00|127.72|124.47|127.69|124.44|128.97|125.72|126.93|123.68|0
1722946500000|2024-08-06 12:15:00|127.23|123.98|127.37|124.12|128.42|125.17|126.98|123.73|0
1722946800000|2024-08-06 12:20:00|127.57|124.32|128.5|125.25|128.76|125.51|127.2|123.95|0
1722947100000|2024-08-06 12:25:00|127.99|124.74|128.61|125.36|129.27|126.02|127.99|124.74|0
1722947400000|2024-08-06 12:30:00|128.73|125.48|131.37|128.12|131.89|128.64|128.47|125.22|0
1722947700000|2024-08-06 12:35:00|131.02|127.77|134.45|131.2|135.21|131.96|130.79|127.54|0
1722948000000|2024-08-06 12:40:00|134.65|131.4|134.24|130.99|134.92|131.67|133.74|130.49|0
1722948300000|2024-08-06 12:45:00|134.3|131.05|133.89|130.64|134.94|131.69|133.39|130.14|0
1722948600000|2024-08-06 12:50:00|133.91|130.66|134.32|131.07|134.73|131.48|133.21|129.96|0
1722948900000|2024-08-06 12:55:00|134.23|130.98|134.08|130.83|134.58|131.33|133.38|130.13|0
1722949200000|2024-08-06 13:00:00|134.26|131.01|133.23|129.98|134.96|131.71|133.12|129.87|0
1722949500000|2024-08-06 13:05:00|133.26|130.01|133.43|130.18|134.6|131.35|132.97|129.72|0
1722949800000|2024-08-06 13:10:00|133.35|130.1|133.69|130.44|134.66|131.41|133.08|129.83|0
1722950100000|2024-08-06 13:15:00|133.72|130.47|133.25|130|134.31|131.06|133.17|129.92|0
1722950400000|2024-08-06 13:20:00|133.34|130.09|133.83|130.58|134.1|130.85|132.96|129.71|0
1722950700000|2024-08-06 13:25:00|133.34|130.09|134.21|130.96|135.39|132.14|131.6|128.35|0
1722951000000|2024-08-06 13:30:00|133.92|130.67|133.83|130.58|135.5|132.25|131.42|128.17|0
1722951300000|2024-08-06 13:35:00|134.03|130.78|133.38|130.13|134.91|131.66|132.8|129.55|0
1722951600000|2024-08-06 13:40:00|133.12|129.87|135.97|132.72|137.34|134.09|132.66|129.41|0
1722951900000|2024-08-06 13:45:00|136.09|132.84|133.14|129.89|137.52|134.27|132.68|129.43|0
1722952200000|2024-08-06 13:50:00|133|129.75|120.83|117.58|133.99|130.74|120.69|117.44|0
1722952500000|2024-08-06 13:55:00|120.96|117.71|121.37|118.12|122.71|119.46|120.16|116.91|0
1722952800000|2024-08-06 14:00:00|122.15|118.9|119.45|116.2|122.87|119.62|119.37|116.12|0
1722953100000|2024-08-06 14:05:00|119.61|116.36|117.12|113.87|120.93|117.68|116.96|113.71|0
1722953400000|2024-08-06 14:10:00|117.07|113.82|114.15|110.9|120.68|117.43|111.17|107.92|0
1722953700000|2024-08-06 14:15:00|114.18|110.93|113.25|110|115.6|112.35|112.72|109.47|0
1722954000000|2024-08-06 14:20:00|113.09|109.84|112.4|109.15|114.2|110.95|112.35|109.1|0
1722954300000|2024-08-06 14:25:00|112.43|109.18|115.84|112.59|115.84|112.59|111.85|108.6|0
1722954600000|2024-08-06 14:30:00|115.31|112.06|114.87|111.62|117.3|114.05|114.77|111.52|0
1722954900000|2024-08-06 14:35:00|114.77|111.52|113.28|110.03|115.03|111.78|112.02|108.77|0
1722955200000|2024-08-06 14:40:00|113.23|109.98|111.44|108.19|113.65|110.4|111.18|107.93|0
1722955500000|2024-08-06 14:45:00|111.39|108.14|109.3|106.05|112.5|109.25|108.53|105.28|0
1722955800000|2024-08-06 14:50:00|109.35|106.1|110.17|106.92|111.1|107.85|109.14|105.89|0
1722956100000|2024-08-06 14:55:00|110.22|106.97|110.83|107.58|111.82|108.57|110.17|106.92|0
1722956400000|2024-08-06 15:00:00|110.63|107.38|110.88|107.63|111.4|108.15|110.16|106.91|0
1722956700000|2024-08-06 15:05:00|110.73|107.48|110.57|107.32|111.09|107.84|109.85|106.6|0
1722957000000|2024-08-06 15:10:00|110.83|107.58|112.39|109.14|113.02|109.77|110.49|107.24|0
1722957300000|2024-08-06 15:15:00|112.54|109.29|113.06|109.81|114.18|110.93|112.02|108.77|0
1722957600000|2024-08-06 15:20:00|113.12|109.87|113.69|110.44|114.65|111.4|112.8|109.55|0
1722957900000|2024-08-06 15:25:00|113.85|110.6|117.17|113.92|117.17|113.92|113.01|109.76|0
1722958200000|2024-08-06 15:30:00|117.01|113.76|110.4|107.15|117.01|113.76|109.43|106.18|0
1722958500000|2024-08-06 15:35:00|110.34|107.09|110.18|106.93|111.58|108.33|108.8|105.55|0
1722958800000|2024-08-06 15:40:00|110.1|106.85|109.66|106.41|110.97|107.72|109.19|105.94|0
1722959100000|2024-08-06 15:45:00|109.47|106.22|107.43|104.18|110.33|107.08|107.36|104.11|0
1722959400000|2024-08-06 15:50:00|107.33|104.08|106.51|103.26|107.33|104.08|105.55|102.3|0
1722959700000|2024-08-06 15:55:00|106.44|103.19|105.77|102.52|106.81|103.56|105.67|102.42|0
1722960000000|2024-08-06 16:00:00|105.7|102.45|98.53|95.28|107.97|104.72|97.84|94.59|0
1722960300000|2024-08-06 16:05:00|98.48|95.23|98.42|95.17|99.11|95.86|97.79|94.54|0
1722960600000|2024-08-06 16:10:00|98.52|95.27|96.62|93.37|98.6|95.35|96.62|93.37|0
1722960900000|2024-08-06 16:15:00|96.64|93.39|95.92|92.67|96.93|93.68|95.63|92.38|0
1722961200000|2024-08-06 16:20:00|95.89|92.64|96.83|93.58|97.61|94.36|95.72|92.47|0
1722961500000|2024-08-06 16:25:00|96.93|93.68|97.49|94.24|98.25|95|96.88|93.63|0
1722961800000|2024-08-06 16:30:00|97.32|94.07|97|93.75|97.95|94.7|96.78|93.53|0
1722962100000|2024-08-06 16:35:00|97.02|93.77|97.31|94.06|98.39|95.14|96.97|93.72|0
1722962400000|2024-08-06 16:40:00|97.16|93.91|97.21|93.96|97.31|94.06|96.48|93.23|0
1722962700000|2024-08-06 16:45:00|97.06|93.81|97.01|93.76|97.06|93.81|96.29|93.04|0
1722963000000|2024-08-06 16:50:00|96.96|93.71|91.32|88.07|96.96|93.71|91.15|87.9|0
1722963300000|2024-08-06 16:55:00|91.53|88.28|90.59|87.34|93.15|89.9|89.8|86.55|0
1722963600000|2024-08-06 17:00:00|90.62|87.37|89.96|86.71|91.06|87.81|89.64|86.39|0
1722963900000|2024-08-06 17:05:00|89.99|86.74|90.31|87.06|90.87|87.62|89.92|86.67|0
1722964200000|2024-08-06 17:10:00|90.24|86.99|90.58|87.33|90.89|87.64|90.17|86.92|0
1722964500000|2024-08-06 17:15:00|90.33|87.08|90.95|87.7|91.28|88.03|90.21|86.96|0
1722964800000|2024-08-06 17:20:00|90.81|87.56|90.21|86.96|91.23|87.98|89.84|86.59|0
1722965100000|2024-08-06 17:25:00|90.26|87.01|89.37|86.12|90.35|87.1|89.28|86.03|0
1722965400000|2024-08-06 17:30:00|89.28|86.03|89.32|86.07|89.74|86.49|88.86|85.61|0
1722965700000|2024-08-06 17:35:00|89.28|86.03|88.91|85.66|89.65|86.4|88.54|85.29|0
1722966000000|2024-08-06 17:40:00|88.95|85.7|89.74|86.49|90.34|87.09|88.72|85.47|0
1722966300000|2024-08-06 17:45:00|89.83|86.58|89.41|86.16|90.48|87.23|89.22|85.97|0
1722966600000|2024-08-06 17:50:00|89.32|86.07|88.76|85.51|89.69|86.44|88.65|85.4|0
1722966900000|2024-08-06 17:55:00|88.85|85.6|89.17|85.92|89.33|86.08|88.25|85|0
1722967200000|2024-08-06 18:00:00|89.1|85.85|90|86.75|90.05|86.8|88.99|85.74|0
1722967500000|2024-08-06 18:05:00|89.82|86.57|90.7|87.45|91.03|87.78|89.59|86.34|0
1722967800000|2024-08-06 18:10:00|90.61|87.36|90.42|87.17|90.65|87.4|89.81|86.56|0
1722968100000|2024-08-06 18:15:00|90.51|87.26|88.79|85.54|90.51|87.26|88.75|85.5|0
1722968400000|2024-08-06 18:20:00|88.88|85.63|87.78|84.53|88.88|85.63|87.49|84.24|0
1722968700000|2024-08-06 18:25:00|87.74|84.49|87.31|84.06|88.06|84.81|87.31|84.06|0
1722969000000|2024-08-06 18:30:00|87.33|84.08|86.47|83.22|88.05|84.8|86.42|83.17|0
1722969300000|2024-08-06 18:35:00|86.51|83.26|86.55|83.3|86.78|83.53|86.06|82.81|0
1722969600000|2024-08-06 18:40:00|86.46|83.21|86.46|83.21|87.16|83.91|86.4|83.15|0
1722969900000|2024-08-06 18:45:00|86.37|83.12|85.37|82.12|86.6|83.35|85.02|81.77|0
1722970200000|2024-08-06 18:50:00|85.42|82.17|84.54|81.29|85.6|82.35|84.12|80.87|0
1722970500000|2024-08-06 18:55:00|84.4|81.15|88.04|84.79|88.18|84.93|84.34|81.09|0
1722970800000|2024-08-06 19:00:00|88.06|84.81|91.54|88.29|91.59|88.34|88.06|84.81|0
1722971100000|2024-08-06 19:05:00|91.31|88.06|91.02|87.77|92.79|89.54|90.41|87.16|0
1722971400000|2024-08-06 19:10:00|91.21|87.96|93.59|90.34|93.59|90.34|88.97|85.72|0
1722971700000|2024-08-06 19:15:00|93.78|90.53|94.26|91.01|95.64|92.39|93.49|90.24|0
1722972000000|2024-08-06 19:20:00|94.28|91.03|90.98|87.73|94.62|91.37|90.84|87.59|0
1722972300000|2024-08-06 19:25:00|90.79|87.54|91.76|88.51|92.59|89.34|90.06|86.81|0
1722972600000|2024-08-06 19:30:00|91.72|88.47|91.38|88.13|92.52|89.27|91.15|87.9|0
1722972900000|2024-08-06 19:35:00|91.67|88.42|92.28|89.03|92.3|89.05|91.01|87.76|0
1722973200000|2024-08-06 19:40:00|92.42|89.17|92.22|88.97|93.28|90.03|91.79|88.54|0
1722973500000|2024-08-06 19:45:00|92.6|89.35|94.34|91.09|94.49|91.24|91.36|88.11|0
1722973800000|2024-08-06 19:50:00|94.39|91.14|96.8|93.55|96.95|93.7|93.08|89.83|0
1722974100000|2024-08-06 19:55:00|96.85|93.6|101.5|98.25|101.5|98.25|95.24|91.99|0
1722974400000|2024-08-06 20:00:00|101.35|98.1|102.58|99.33|103.36|100.11|100.48|97.23|0
1722974700000|2024-08-06 20:05:00|102.74|99.49|101.81|98.56|102.74|99.49|101.06|97.81|0
1722975000000|2024-08-06 20:10:00|101.91|98.66|102.06|98.81|102.73|99.48|101.45|98.2|0
1722975300000|2024-08-06 20:15:00|103.04|98.04|100.81|95.81|103.95|98.95|100.81|95.81|0
1722975600000|2024-08-06 20:20:00|100.61|95.61|101.04|96.04|101.65|96.65|99.43|94.43|0
1722975900000|2024-08-06 20:25:00|100.94|95.94|101.67|96.67|101.93|96.93|100.91|95.91|0
1722976200000|2024-08-06 20:30:00|101.62|96.62|102.05|97.05|102.87|97.87|101.62|96.62|0
1722976500000|2024-08-06 20:35:00|102.1|97.1|102.74|97.74|102.74|97.74|101.95|96.95|0
1722976800000|2024-08-06 20:40:00|102.77|97.77|103.67|98.67|103.88|98.88|102.61|97.61|0
1722977100000|2024-08-06 20:45:00|103.64|98.64|106.16|101.16|106.24|101.24|103.64|98.64|0
1722977400000|2024-08-06 20:50:00|106.31|101.31|106.34|101.34|107.75|102.75|105.29|100.29|0
1722977700000|2024-08-06 20:55:00|106.29|101.29|105.54|100.54|106.44|101.44|105.54|100.54|0
1722978000000|2024-08-06 21:00:00|105.87|100.87|105.42|100.42|105.99|100.99|105.13|100.13|0
1722978300000|2024-08-06 21:05:00|105.35|100.35|105.28|100.28|105.48|100.48|105.21|100.21|0
1722978600000|2024-08-06 21:10:00|105.29|100.29|105.27|100.27|105.53|100.53|105.18|100.18|0
1722978900000|2024-08-06 21:15:00|105.31|100.31|105.81|100.81|105.81|100.81|105.3|100.3|0
1722979200000|2024-08-06 21:20:00|105.73|100.73|106.31|101.31|106.35|101.35|105.64|100.64|0
1722979500000|2024-08-06 21:25:00|106.28|101.28|106.04|101.04|106.28|101.28|106.04|101.04|0
1722979800000|2024-08-06 21:30:00|106.03|101.03|106.84|101.84|107.05|102.05|106.03|101.03|0
1722980100000|2024-08-06 21:35:00|106.76|101.76|107.09|102.09|107.12|102.12|106.72|101.72|0
1722980400000|2024-08-06 21:40:00|107.14|102.14|107.64|102.64|107.64|102.64|107.02|102.02|0
1722980700000|2024-08-06 21:45:00|107.63|102.63|107.71|102.71|107.82|102.82|107.49|102.49|0
1722981000000|2024-08-06 21:50:00|107.67|102.67|107.77|102.77|108.01|103.01|107.67|102.67|0
1722981300000|2024-08-06 21:55:00|107.8|102.8|107.5|102.5|107.92|102.92|107.31|102.31|0
1722981600000|2024-08-06 22:00:00|107.9|102.9|105.79|100.79|107.9|102.9|105.4|100.4|0
1722981900000|2024-08-06 22:05:00|105.77|100.77|104.5|99.5|105.79|100.79|103.31|98.31|0
1722982200000|2024-08-06 22:10:00|104.48|99.48|104.63|99.63|105.29|100.29|104.48|99.48|0
1722982500000|2024-08-06 22:15:00|104.66|99.66|103.64|98.64|105.39|100.39|103.51|98.51|0
1722982800000|2024-08-06 22:20:00|103.87|98.87|104.39|99.39|104.39|99.39|102.89|97.89|0
1722983100000|2024-08-06 22:25:00|104.55|99.55|104.6|99.6|105.12|100.12|104.23|99.23|0
1722983400000|2024-08-06 22:30:00|104.55|99.55|104.49|99.49|104.81|99.81|104.18|99.18|0
1722983700000|2024-08-06 22:35:00|104.39|99.39|105.14|100.14|105.38|100.38|104.36|99.36|0
1722984000000|2024-08-06 22:40:00|104.98|99.98|105.09|100.09|105.4|100.4|104.8|99.8|0
1722984300000|2024-08-06 22:45:00|105.14|100.14|105.74|100.74|105.98|100.98|105.11|100.11|0
1722984600000|2024-08-06 22:50:00|105.71|100.71|105.29|100.29|105.79|100.79|105.19|100.19|0
1722984900000|2024-08-06 22:55:00|105.34|100.34|105.13|100.13|105.53|100.53|104.92|99.92|0
1722985200000|2024-08-06 23:00:00|105.1|100.1|105.65|100.65|106.05|101.05|104.71|99.71|0
1722985500000|2024-08-06 23:05:00|105.71|100.71|104.31|99.31|106.05|101.05|104.23|99.23|0
1722985800000|2024-08-06 23:10:00|104.26|99.26|105.02|100.02|105.2|100.2|104.26|99.26|0
1722986100000|2024-08-06 23:15:00|104.96|99.96|105.75|100.75|106.63|101.63|104.96|99.96|0
1722986400000|2024-08-06 23:20:00|105.8|100.8|105.75|100.75|106.01|101.01|105.43|100.43|0
1722986700000|2024-08-06 23:25:00|105.8|100.8|106.43|101.43|106.99|101.99|105.69|100.69|0
1722987000000|2024-08-06 23:30:00|106.51|101.51|106.54|101.54|106.91|101.91|106.35|101.35|0
1722987300000|2024-08-06 23:35:00|106.59|101.59|106.77|101.77|107.15|102.15|106.54|101.54|0
1722987600000|2024-08-06 23:40:00|106.8|101.8|106.56|101.56|106.96|101.96|106.42|101.42|0
1722987900000|2024-08-06 23:45:00|106.64|101.64|106.5|101.5|106.74|101.74|106.18|101.18|0
1722988200000|2024-08-06 23:50:00|106.53|101.53|106.95|101.95|106.98|101.98|106.42|101.42|0
1722988500000|2024-08-06 23:55:00|107|102|106.63|101.63|107.22|102.22|106.63|101.63|0
1722988800000|2024-08-07 00:00:00|106.79|101.79|106.23|101.23|106.87|101.87|106.2|101.2|0
1722989100000|2024-08-07 00:05:00|106.15|101.15|104.77|99.77|106.15|101.15|104.51|99.51|0
1722989400000|2024-08-07 00:10:00|104.62|99.62|104.54|99.54|104.98|99.98|104.14|99.14|0
1722989700000|2024-08-07 00:15:00|103.77|100.52|106.67|103.42|106.67|103.42|103.63|100.38|0
1722990000000|2024-08-07 00:20:00|106.64|103.39|109.14|105.89|110.35|107.1|106.62|103.37|0
1722990300000|2024-08-07 00:25:00|109.2|105.95|108.21|104.96|109.2|105.95|108.11|104.86|0
1722990600000|2024-08-07 00:30:00|108.19|104.94|107.34|104.09|108.87|105.62|107.21|103.96|0
1722990900000|2024-08-07 00:35:00|107.26|104.01|107.13|103.88|107.42|104.17|106.84|103.59|0
1722991200000|2024-08-07 00:40:00|107.23|103.98|107.1|103.85|107.49|104.24|106.84|103.59|0
1722991500000|2024-08-07 00:45:00|107.12|103.87|106.94|103.69|107.41|104.16|106.86|103.61|0
1722991800000|2024-08-07 00:50:00|106.86|103.61|107.17|103.92|107.96|104.71|106.83|103.58|0
1722992100000|2024-08-07 00:55:00|107.25|104|107.75|104.5|108.38|105.13|107.25|104|0
1722992400000|2024-08-07 01:00:00|107.69|104.44|107.82|104.57|108.59|105.34|107.59|104.34|0
1722992700000|2024-08-07 01:05:00|107.74|104.49|107.92|104.67|108.66|105.41|107.53|104.28|0
1722993000000|2024-08-07 01:10:00|107.87|104.62|107.92|104.67|108.48|105.23|107.74|104.49|0
1722993300000|2024-08-07 01:15:00|107.89|104.64|107.1|103.85|108.08|104.83|107.05|103.8|0
1722993600000|2024-08-07 01:20:00|107.16|103.91|107.13|103.88|107.18|103.93|106.6|103.35|0
1722993900000|2024-08-07 01:25:00|107.02|103.77|106.7|103.45|107.05|103.8|106.58|103.33|0
1722994200000|2024-08-07 01:30:00|106.68|103.43|105.82|102.57|106.91|103.66|105.45|102.2|0
1722994500000|2024-08-07 01:35:00|105.84|102.59|105.17|101.92|105.97|102.72|105.14|101.89|0
1722994800000|2024-08-07 01:40:00|105.19|101.94|104.19|100.94|105.24|101.99|104.09|100.84|0
1722995100000|2024-08-07 01:45:00|104.21|100.96|103.7|100.45|104.42|101.17|103.47|100.22|0
1722995400000|2024-08-07 01:50:00|103.78|100.53|103.49|100.24|104.19|100.94|103.44|100.19|0
1722995700000|2024-08-07 01:55:00|103.85|100.6|102.71|99.46|103.93|100.68|102.48|99.23|0
1722996000000|2024-08-07 02:00:00|102.61|99.36|102.96|99.71|103.8|100.55|102.5|99.25|0
1722996300000|2024-08-07 02:05:00|102.83|99.58|102.8|99.55|103.33|100.08|102.47|99.22|0
1722996600000|2024-08-07 02:10:00|102.85|99.6|103.05|99.8|103.2|99.95|102.47|99.22|0
1722996900000|2024-08-07 02:15:00|103|99.75|97.73|94.48|103.15|99.9|97.51|94.26|0
1722997200000|2024-08-07 02:20:00|97.66|94.41|95.72|92.47|97.66|94.41|95.72|92.47|0
1722997500000|2024-08-07 02:25:00|95.82|92.57|95.09|91.84|95.82|92.57|94.6|91.35|0
1722997800000|2024-08-07 02:30:00|95.04|91.79|95.42|92.17|95.44|92.19|94.55|91.3|0
1722998100000|2024-08-07 02:35:00|95.4|92.15|95.22|91.97|95.44|92.19|94.79|91.54|0
1722998400000|2024-08-07 02:40:00|95.13|91.88|95.46|92.21|95.49|92.24|94.69|91.44|0
1722998700000|2024-08-07 02:45:00|95.44|92.19|95.1|91.85|95.49|92.24|94.95|91.7|0
1722999000000|2024-08-07 02:50:00|95.07|91.82|95.65|92.4|95.92|92.67|95|91.75|0
1722999300000|2024-08-07 02:55:00|95.63|92.38|95.65|92.4|95.77|92.52|95.55|92.3|0
1722999600000|2024-08-07 03:00:00|95.67|92.42|95.21|91.96|95.77|92.52|94.92|91.67|0
1722999900000|2024-08-07 03:05:00|95.23|91.98|94.63|91.38|95.23|91.98|94.51|91.26|0
1723000200000|2024-08-07 03:10:00|94.65|91.4|94.26|91.01|94.87|91.62|93.31|90.06|0
1723000500000|2024-08-07 03:15:00|94.22|90.97|94.67|91.42|95.03|91.78|94.1|90.85|0
1723000800000|2024-08-07 03:20:00|94.65|91.4|93.9|90.65|95.06|91.81|93.88|90.63|0
1723001100000|2024-08-07 03:25:00|93.92|90.67|93.92|90.67|94.33|91.08|93.82|90.57|0
1723001400000|2024-08-07 03:30:00|93.97|90.72|94.23|90.98|94.47|91.22|93.97|90.72|0
1723001700000|2024-08-07 03:35:00|94.18|90.93|93.58|90.33|94.25|91|93.27|90.02|0
1723002000000|2024-08-07 03:40:00|93.6|90.35|92.89|89.64|93.96|90.71|92.7|89.45|0
1723002300000|2024-08-07 03:45:00|92.96|89.71|93.77|90.52|94|90.75|92.96|89.71|0
1723002600000|2024-08-07 03:50:00|93.79|90.54|93.69|90.44|94.1|90.85|93.69|90.44|0
1723002900000|2024-08-07 03:55:00|93.76|90.51|93.43|90.18|93.86|90.61|93.12|89.87|0
1723003200000|2024-08-07 04:00:00|93.16|89.91|93.11|89.86|93.35|90.1|92.76|89.51|0
1723003500000|2024-08-07 04:05:00|93.07|89.82|89.95|86.7|93.07|89.82|89.74|86.49|0
1723003800000|2024-08-07 04:10:00|89.85|86.6|89.69|86.44|90.11|86.86|89.64|86.39|0
1723004100000|2024-08-07 04:15:00|89.62|86.37|90.53|87.28|90.86|87.61|89.62|86.37|0
1723004400000|2024-08-07 04:20:00|90.57|87.32|90.24|86.99|90.6|87.35|89.78|86.53|0
1723004700000|2024-08-07 04:25:00|90.34|87.09|90.15|86.9|90.83|87.58|90.1|86.85|0
1723005000000|2024-08-07 04:30:00|90.17|86.92|90.24|86.99|90.52|87.27|89.98|86.73|0
1723005300000|2024-08-07 04:35:00|90.33|87.08|90.33|87.08|90.47|87.22|89.81|86.56|0
1723005600000|2024-08-07 04:40:00|90.3|87.05|89.7|86.45|90.37|87.12|88.98|85.73|0
1723005900000|2024-08-07 04:45:00|89.72|86.47|89.9|86.65|90.09|86.84|89.6|86.35|0
1723006200000|2024-08-07 04:50:00|89.88|86.63|89.55|86.3|89.99|86.74|89.5|86.25|0
1723006500000|2024-08-07 04:55:00|89.57|86.32|89.78|86.53|89.99|86.74|89.41|86.16|0
1723006800000|2024-08-07 05:00:00|89.8|86.55|90.01|86.76|90.13|86.88|89.66|86.41|0
1723007100000|2024-08-07 05:05:00|89.94|86.69|90.05|86.8|90.13|86.88|89.78|86.53|0
1723007400000|2024-08-07 05:10:00|90.03|86.78|90.54|87.29|90.59|87.34|89.82|86.57|0
1723007700000|2024-08-07 05:15:00|90.71|87.46|90.49|87.24|90.82|87.57|90.38|87.13|0
1723008000000|2024-08-07 05:20:00|90.45|87.2|90.47|87.22|90.7|87.45|90|86.75|0
1723008300000|2024-08-07 05:25:00|90.4|87.15|89.76|86.51|90.4|87.15|89.69|86.44|0
1723008600000|2024-08-07 05:30:00|89.74|86.49|89.69|86.44|90.25|87|89.46|86.21|0
1723008900000|2024-08-07 05:35:00|89.74|86.49|90.9|87.65|91.09|87.84|89.6|86.35|0
1723009200000|2024-08-07 05:40:00|90.95|87.7|91.59|88.34|91.61|88.36|90.95|87.7|0
1723009500000|2024-08-07 05:45:00|91.56|88.31|91.66|88.41|91.8|88.55|91.21|87.96|0
1723009800000|2024-08-07 05:50:00|91.63|88.38|91.87|88.62|92.37|89.12|91.25|88|0
1723010100000|2024-08-07 05:55:00|91.75|88.5|91.98|88.73|92.2|88.95|91.68|88.43|0
1723010400000|2024-08-07 06:00:00|92.01|88.76|92.03|88.78|92.46|89.21|91.51|88.26|0
1723010700000|2024-08-07 06:05:00|92|88.75|92.26|89.01|92.43|89.18|91.5|88.25|0
1723011000000|2024-08-07 06:10:00|92.19|88.94|93.07|89.82|93.46|90.21|92.19|88.94|0
1723011300000|2024-08-07 06:15:00|93.03|89.78|94.09|90.84|95.36|92.11|92.79|89.54|0
1723011600000|2024-08-07 06:20:00|94.06|90.81|93.99|90.74|94.72|91.47|93.91|90.66|0
1723011900000|2024-08-07 06:25:00|93.96|90.71|93.98|90.73|96.45|93.2|93.24|89.99|0
1723012200000|2024-08-07 06:30:00|93.91|90.66|94.07|90.82|94.24|90.99|93.61|90.36|0
1723012500000|2024-08-07 06:35:00|94.1|90.85|94.14|90.89|94.24|90.99|93.78|90.53|0
1723012800000|2024-08-07 06:40:00|94.17|90.92|93.78|90.53|94.34|91.09|93.61|90.36|0
1723013100000|2024-08-07 06:45:00|93.8|90.55|93.8|90.55|94.38|91.13|93.75|90.5|0
1723013400000|2024-08-07 06:50:00|93.82|90.57|94.09|90.97|94.14|91.02|93.35|90.23|0
1723013700000|2024-08-07 06:55:00|94.17|91.05|93.15|90.03|94.24|91.12|93.15|90.03|0
1723014000000|2024-08-07 07:00:00|93.22|90.1|94.5|91.38|95.57|92.45|93.22|90.1|0
1723014300000|2024-08-07 07:05:00|94.55|91.43|92.98|89.86|94.6|91.48|92.95|89.83|0
1723014600000|2024-08-07 07:10:00|92.95|89.83|93.74|90.62|94.45|91.33|92.52|89.4|0
1723014900000|2024-08-07 07:15:00|93.77|90.65|94.15|91.03|94.22|91.1|93.29|90.17|0
1723015200000|2024-08-07 07:20:00|94.1|90.98|96.55|93.43|96.97|93.85|94.1|90.98|0
1723015500000|2024-08-07 07:25:00|96.6|93.48|96.98|93.86|97.8|94.68|96.52|93.4|0
1723015800000|2024-08-07 07:30:00|96.95|93.83|95.57|92.45|97|93.88|95.5|92.38|0
1723016100000|2024-08-07 07:35:00|95.43|92.31|94.4|91.28|95.52|92.4|93.66|90.54|0
1723016400000|2024-08-07 07:40:00|94.28|91.16|96.16|93.04|96.16|93.04|94.07|90.95|0
1723016700000|2024-08-07 07:45:00|96.13|93.01|95.86|92.74|97.22|94.1|95.44|92.32|0
1723017000000|2024-08-07 07:50:00|95.81|92.69|96.94|93.82|97.51|94.39|95.47|92.35|0
1723017300000|2024-08-07 07:55:00|96.91|93.79|94.23|91.11|96.96|93.84|93.82|90.7|0
1723017600000|2024-08-07 08:00:00|93.96|90.84|93.33|90.21|94.69|91.57|92.66|89.54|0
1723017900000|2024-08-07 08:05:00|93.18|90.06|91.84|88.72|93.3|90.18|91.7|88.58|0
1723018200000|2024-08-07 08:10:00|91.86|88.74|90.65|87.53|92.08|88.96|90.18|87.06|0
1723018500000|2024-08-07 08:15:00|90.68|87.56|90.42|87.3|91.08|87.96|89.85|86.73|0
1723018800000|2024-08-07 08:20:00|90.44|87.32|90.6|87.48|91.12|88|90.44|87.32|0
1723019100000|2024-08-07 08:25:00|90.39|87.27|90.32|87.2|91.07|87.95|90.2|87.08|0
1723019400000|2024-08-07 08:30:00|90.43|87.31|88.44|85.32|91.91|88.79|87.77|84.65|0
1723019700000|2024-08-07 08:35:00|88.47|85.35|88.32|85.2|88.91|85.79|87.79|84.67|0
1723020000000|2024-08-07 08:40:00|88.3|85.18|88.58|85.46|88.67|85.55|87.97|84.85|0
1723020300000|2024-08-07 08:45:00|88.6|85.48|86.95|83.83|88.6|85.48|86.91|83.79|0
1723020600000|2024-08-07 08:50:00|86.98|83.86|86.91|83.79|87.23|84.11|86.72|83.6|0
1723020900000|2024-08-07 08:55:00|86.84|83.72|86.26|83.14|86.95|83.83|86.26|83.14|0
1723021200000|2024-08-07 09:00:00|86.22|83.1|86.58|83.46|86.99|83.87|86.17|83.05|0
1723021500000|2024-08-07 09:05:00|86.51|83.39|85.57|82.45|87.92|84.8|84.98|81.86|0
1723021800000|2024-08-07 09:10:00|85.66|82.54|84.8|81.68|85.66|82.54|84.3|81.18|0
1723022100000|2024-08-07 09:15:00|84.89|81.77|85.52|82.4|85.8|82.68|84.89|81.77|0
1723022400000|2024-08-07 09:20:00|85.5|82.38|84.93|81.81|85.61|82.49|84.77|81.65|0
1723022700000|2024-08-07 09:25:00|84.98|81.86|83.87|80.75|84.98|81.86|83.72|80.6|0
1723023000000|2024-08-07 09:30:00|83.92|80.8|84.2|81.08|84.48|81.36|83.67|80.55|0
1723023300000|2024-08-07 09:35:00|84.16|81.04|82.99|79.87|84.25|81.13|82.75|79.63|0
1723023600000|2024-08-07 09:40:00|82.92|79.8|84.1|80.98|84.2|81.08|82.86|79.74|0
1723023900000|2024-08-07 09:45:00|84.04|80.92|84.28|81.16|84.78|81.66|83.81|80.69|0
1723024200000|2024-08-07 09:50:00|84.19|81.07|83.6|81.2|84.53|81.41|83.38|80.58|0
1723024500000|2024-08-07 09:55:00|83.63|81.23|83.15|80.75|83.94|81.54|83.06|80.66|0
1723024800000|2024-08-07 10:00:00|83.06|80.66|83.38|80.98|83.38|80.98|82.66|80.26|0
1723025100000|2024-08-07 10:05:00|83.33|80.93|82.9|80.5|83.49|81.09|82.84|80.44|0
1723025400000|2024-08-07 10:10:00|82.93|80.53|82.46|80.06|82.93|80.53|82.43|80.03|0
1723025700000|2024-08-07 10:15:00|82.39|79.99|82.79|80.39|82.9|80.5|82.39|79.99|0
1723026000000|2024-08-07 10:20:00|82.81|80.41|83.07|80.67|83.34|80.94|82.76|80.36|0
1723026300000|2024-08-07 10:25:00|83.1|80.7|82.47|80.07|83.21|80.81|82.38|79.98|0
1723026600000|2024-08-07 10:30:00|82.49|80.09|80.94|78.54|82.49|80.09|80.58|78.18|0
1723026900000|2024-08-07 10:35:00|80.89|78.49|80.69|78.29|81|78.6|80.6|78.2|0
1723027200000|2024-08-07 10:40:00|80.71|78.31|80.84|78.44|81.02|78.62|80.58|78.18|0
1723027500000|2024-08-07 10:45:00|80.82|78.42|80.47|78.07|81|78.6|80.47|78.07|0
1723027800000|2024-08-07 10:50:00|80.44|78.04|80.4|78|80.84|78.44|80.23|77.83|0
1723028100000|2024-08-07 10:55:00|80.42|78.02|80.46|78.06|80.46|78.06|80.13|77.73|0
1723028400000|2024-08-07 11:00:00|80.48|78.08|80.35|77.95|80.61|78.21|80.09|77.69|0
1723028700000|2024-08-07 11:05:00|80.37|77.97|80.08|77.68|80.59|78.19|80.04|77.64|0
1723029000000|2024-08-07 11:10:00|80.11|77.71|80.45|78.05|80.56|78.16|80.06|77.66|0
1723029300000|2024-08-07 11:15:00|80.48|78.08|79.73|77.33|80.61|78.21|79.67|77.27|0
1723029600000|2024-08-07 11:20:00|79.75|77.35|79.81|77.41|79.93|77.53|79.69|77.29|0
1723029900000|2024-08-07 11:25:00|79.79|77.39|80.51|78.11|80.51|78.11|79.77|77.37|0
1723030200000|2024-08-07 11:30:00|80.42|78.02|80.64|78.24|81.46|79.06|80.34|77.94|0
1723030500000|2024-08-07 11:35:00|80.66|78.26|80.84|78.44|81.17|78.77|80.66|78.26|0
1723030800000|2024-08-07 11:40:00|80.95|78.55|80.68|78.28|81.41|79.01|80.68|78.28|0
1723031100000|2024-08-07 11:45:00|80.66|78.26|81.51|79.11|81.6|79.2|80.55|78.15|0
1723031400000|2024-08-07 11:50:00|81.54|79.14|81.49|79.09|81.58|79.18|81.2|78.8|0
1723031700000|2024-08-07 11:55:00|81.51|79.11|81.95|79.55|82.22|79.82|81.25|78.85|0
1723032000000|2024-08-07 12:00:00|81.75|79.35|82.94|80.54|83.01|80.61|81.69|79.29|0
1723032300000|2024-08-07 12:05:00|83.12|80.72|82.71|80.31|83.46|81.06|82.62|80.22|0
1723032600000|2024-08-07 12:10:00|82.67|80.27|82.35|79.95|83.09|80.69|82.35|79.95|0
1723032900000|2024-08-07 12:15:00|82.4|80|82.35|79.95|82.71|80.31|82.13|79.73|0
1723033200000|2024-08-07 12:20:00|82.37|79.97|83.29|80.89|83.29|80.89|82.31|79.91|0
1723033500000|2024-08-07 12:25:00|83.27|80.87|83.19|80.79|83.31|80.91|82.48|80.08|0
1723033800000|2024-08-07 12:30:00|82.66|80.26|82.03|79.63|82.77|80.37|81.83|79.43|0
1723034100000|2024-08-07 12:35:00|81.92|79.52|81.54|79.14|82.16|79.76|81.43|79.03|0
1723034400000|2024-08-07 12:40:00|81.59|79.19|81.63|79.23|81.81|79.41|81.32|78.92|0
1723034700000|2024-08-07 12:45:00|81.58|79.18|80.78|78.38|82.14|79.74|80.73|78.33|0
1723035000000|2024-08-07 12:50:00|80.82|78.42|81.48|79.08|81.52|79.12|80.77|78.37|0
1723035300000|2024-08-07 12:55:00|81.55|79.15|80.95|78.55|81.7|79.3|80.86|78.46|0
1723035600000|2024-08-07 13:00:00|81.03|78.63|81.54|79.14|81.54|79.14|80.59|78.19|0
1723035900000|2024-08-07 13:05:00|81.43|79.03|80.9|78.5|81.65|79.25|80.9|78.5|0
1723036200000|2024-08-07 13:10:00|80.94|78.54|81.87|79.47|82.14|79.74|80.81|78.41|0
1723036500000|2024-08-07 13:15:00|81.94|79.54|81.47|79.07|82.16|79.76|81.25|78.85|0
1723036800000|2024-08-07 13:20:00|81.44|79.04|81|78.6|81.44|79.04|80.93|78.53|0
1723037100000|2024-08-07 13:25:00|80.93|78.53|80.53|78.13|81.02|78.62|80.4|78|0
1723037400000|2024-08-07 13:30:00|80.67|78.27|80.44|78.04|81.46|79.06|79.57|77.17|0
1723037700000|2024-08-07 13:35:00|80.31|77.91|78.03|75.63|80.54|78.14|77.48|75.08|0
1723038000000|2024-08-07 13:40:00|78.33|75.93|78.07|75.67|79.15|76.75|77.69|75.29|0
1723038300000|2024-08-07 13:45:00|77.94|75.54|77.14|74.74|78.58|76.18|76.84|74.44|0
1723038600000|2024-08-07 13:50:00|77.08|74.68|76.92|74.52|77.6|75.2|76.63|74.23|0
1723038900000|2024-08-07 13:55:00|76.8|74.4|75.62|73.22|77.69|75.29|75.45|73.05|0
1723039200000|2024-08-07 14:00:00|75.66|73.26|76.9|74.5|76.96|74.56|74.75|72.35|0
1723039500000|2024-08-07 14:05:00|76.96|74.56|75.71|73.31|77.64|75.24|75.55|73.15|0
1723039800000|2024-08-07 14:10:00|75.59|73.19|76.84|74.44|77.1|74.7|75.38|72.98|0
1723040100000|2024-08-07 14:15:00|76.8|74.4|79.11|76.71|79.59|77.19|76.13|73.73|0
1723040400000|2024-08-07 14:20:00|79.02|76.62|78|75.6|79.02|76.62|77.14|74.74|0
1723040700000|2024-08-07 14:25:00|77.89|75.49|79.19|76.79|79.8|77.4|77.76|75.36|0
1723041000000|2024-08-07 14:30:00|79.15|76.75|78.96|76.56|79.45|77.05|78.02|75.62|0
1723041300000|2024-08-07 14:35:00|78.98|76.58|79.56|77.16|79.63|77.23|78.27|75.87|0
1723041600000|2024-08-07 14:40:00|79.3|76.9|77.2|74.8|79.59|77.19|77.2|74.8|0
1723041900000|2024-08-07 14:45:00|77.11|74.71|76.69|74.29|77.76|75.36|76.11|73.71|0
1723042200000|2024-08-07 14:50:00|76.82|74.42|77.32|74.92|77.62|75.22|76.36|73.96|0
1723042500000|2024-08-07 14:55:00|77.41|75.01|77.15|74.75|77.58|75.18|76.67|74.27|0
1723042800000|2024-08-07 15:00:00|77.07|74.67|76.35|73.95|77.92|75.52|76.22|73.82|0
1723043100000|2024-08-07 15:05:00|76.47|74.07|76.6|74.2|76.85|74.45|75.97|73.57|0
1723043400000|2024-08-07 15:10:00|76.51|74.11|77.19|74.79|78.42|76.02|76.26|73.86|0
1723043700000|2024-08-07 15:15:00|77.28|74.88|77.91|75.51|78.58|76.18|76.72|74.32|0
1723044000000|2024-08-07 15:20:00|78.09|75.69|78.21|75.81|78.38|75.98|77.51|75.11|0
1723044300000|2024-08-07 15:25:00|78.43|76.03|77.52|75.12|78.73|76.33|77.4|75|0
1723044600000|2024-08-07 15:30:00|77.61|75.21|77.61|75.21|77.95|75.55|76.97|74.57|0
1723044900000|2024-08-07 15:35:00|77.48|75.08|77.48|75.08|77.73|75.33|76.84|74.44|0
1723045200000|2024-08-07 15:40:00|77.52|75.12|78.76|76.36|78.76|76.36|76.1|73.7|0
1723045500000|2024-08-07 15:45:00|78.85|76.45|80.06|77.66|80.91|78.51|78.47|76.07|0
1723045800000|2024-08-07 15:50:00|80.11|77.71|80.25|77.85|80.56|78.16|79.65|77.25|0
1723046100000|2024-08-07 15:55:00|80.16|77.76|80.2|77.8|80.69|78.29|79.76|77.36|0
1723046400000|2024-08-07 16:00:00|80.16|77.76|83.51|81.11|84.15|81.75|80.16|77.76|0
1723046700000|2024-08-07 16:05:00|83.65|81.25|85.68|83.28|86.28|83.88|82.09|79.69|0
1723047000000|2024-08-07 16:10:00|85.72|83.32|84.44|82.04|86.14|83.74|84.4|82|0
1723047300000|2024-08-07 16:15:00|84.54|82.14|85.03|82.63|85.13|82.73|84.26|81.86|0
1723047600000|2024-08-07 16:20:00|85.17|82.77|83.63|81.23|85.84|83.44|83.5|81.1|0
1723047900000|2024-08-07 16:25:00|83.59|81.19|83.86|81.46|84.4|82|83.14|80.74|0
1723048200000|2024-08-07 16:30:00|83.88|81.48|83.61|81.21|84.62|82.22|83.61|81.21|0
1723048500000|2024-08-07 16:35:00|83.72|81.32|85.33|82.93|85.33|82.93|83.67|81.27|0
1723048800000|2024-08-07 16:40:00|85.24|82.84|87.87|85.47|87.87|85.47|84.65|82.25|0
1723049100000|2024-08-07 16:45:00|87.75|85.35|92.91|90.51|93.01|90.61|87.75|85.35|0
1723049400000|2024-08-07 16:50:00|93.1|90.7|94.08|91.68|94.6|92.2|92.79|90.39|0
1723049700000|2024-08-07 16:55:00|94.18|91.78|94.17|91.77|94.47|92.07|93.11|90.71|0
1723050000000|2024-08-07 17:00:00|94.13|91.73|94.76|92.36|95.44|93.04|93.55|91.15|0
1723050300000|2024-08-07 17:05:00|94.8|92.4|96.47|94.07|96.47|94.07|94.12|91.72|0
1723050600000|2024-08-07 17:10:00|96.52|94.12|101.24|98.84|101.4|99|95.86|93.46|0
1723050900000|2024-08-07 17:15:00|100.94|98.54|103.33|100.93|104.27|101.87|100.94|98.54|0
1723051200000|2024-08-07 17:20:00|103.44|101.04|100.06|97.66|103.44|101.04|100.06|97.66|0
1723051500000|2024-08-07 17:25:00|99.9|97.5|95.31|92.91|100.02|97.62|93.26|90.86|0
1723051800000|2024-08-07 17:30:00|95.28|92.88|94.92|92.52|96.11|93.71|94.87|92.47|0
1723052100000|2024-08-07 17:35:00|94.87|92.47|94.65|92.25|95.6|93.2|93.65|91.25|0
1723052400000|2024-08-07 17:40:00|94.75|92.35|95.23|92.83|95.42|93.02|93.27|90.87|0
1723052700000|2024-08-07 17:45:00|95.32|92.92|98.18|96.18|98.18|96.18|94.47|92.33|0
1723053000000|2024-08-07 17:50:00|97.88|95.88|101.59|99.59|102.95|100.95|97.47|95.47|0
1723053300000|2024-08-07 17:55:00|101.77|99.77|102.25|100.25|103.45|101.45|101.77|99.77|0
1723053600000|2024-08-07 18:00:00|102.61|100.61|103.83|101.83|104.19|102.19|101.51|99.51|0
1723053900000|2024-08-07 18:05:00|103.88|101.88|105.63|103.63|105.79|103.79|103.46|101.46|0
1723054200000|2024-08-07 18:10:00|105.68|103.68|108.08|106.08|108.24|106.24|105.32|103.32|0
1723054500000|2024-08-07 18:15:00|108.29|106.29|111.48|109.48|112.87|110.87|107.97|105.97|0
1723054800000|2024-08-07 18:20:00|111.32|109.32|110.08|108.08|111.48|109.48|109.4|107.4|0
1723055100000|2024-08-07 18:25:00|109.89|107.89|107.45|105.45|109.91|107.91|107.3|105.3|0
1723055400000|2024-08-07 18:30:00|108.18|106.18|109.52|107.52|109.98|107.98|107.64|105.64|0
1723055700000|2024-08-07 18:35:00|109.55|107.55|109.59|107.59|110.3|108.3|108.47|106.47|0
1723056000000|2024-08-07 18:40:00|109.67|107.67|109.21|107.21|109.67|107.67|107.87|105.87|0
1723056300000|2024-08-07 18:45:00|109.16|107.16|110.3|108.3|111.66|109.66|108.41|106.41|0
1723056600000|2024-08-07 18:50:00|110.35|108.35|111.64|109.64|112.24|110.24|109.31|107.31|0
1723056900000|2024-08-07 18:55:00|111.58|109.58|111.25|109.25|111.72|109.72|110|108|0
1723057200000|2024-08-07 19:00:00|111.19|109.19|106.58|104.58|111.39|109.39|106.58|104.58|0
1723057500000|2024-08-07 19:05:00|106.52|104.52|101.71|99.71|109.12|107.12|100.06|98.06|0
1723057800000|2024-08-07 19:10:00|101.81|99.81|103.26|101.26|103.52|101.52|100.83|98.83|0
1723058100000|2024-08-07 19:15:00|103|101|101.74|99.74|103.05|101.05|101.49|99.49|0
1723058400000|2024-08-07 19:20:00|101.8|99.8|102.68|100.68|103.26|101.26|100.46|98.46|0
1723058700000|2024-08-07 19:25:00|102.81|100.81|103.6|101.6|104.97|102.97|102.06|100.06|0
1723059000000|2024-08-07 19:30:00|103.76|101.76|104.79|102.79|105.48|103.48|103.58|101.58|0
1723059300000|2024-08-07 19:35:00|104.82|102.82|104.42|102.42|105.05|103.05|103.01|101.01|0
1723059600000|2024-08-07 19:40:00|104.34|102.34|105.79|103.79|106.27|104.27|104.34|102.34|0
1723059900000|2024-08-07 19:45:00|105.73|103.73|104.62|102.62|105.89|103.89|104.31|102.31|0
1723060200000|2024-08-07 19:50:00|104.91|102.91|108.87|106.87|109.25|107.25|104.41|102.41|0
1723060500000|2024-08-07 19:55:00|108.49|106.49|110.97|108.97|112.02|110.02|108.06|106.06|0
1723060800000|2024-08-07 20:00:00|110.53|108.53|111.13|109.13|111.74|109.74|110.09|108.09|0
1723061100000|2024-08-07 20:05:00|111.07|109.07|110.3|108.3|111.07|109.07|110.14|108.14|0
1723061400000|2024-08-07 20:10:00|110.36|108.36|110.57|108.57|110.57|108.57|109.65|107.65|0
1723061700000|2024-08-07 20:15:00|110.81|108.01|111.3|108.5|111.58|108.78|110.73|107.93|0
1723062000000|2024-08-07 20:20:00|111.25|108.45|113.63|110.83|113.66|110.86|111.25|108.45|0
1723062300000|2024-08-07 20:25:00|113.46|110.66|114.02|111.22|114.83|112.03|113.35|110.55|0
1723062600000|2024-08-07 20:30:00|114.13|111.33|114.29|111.49|114.46|111.66|113.46|110.66|0
1723062900000|2024-08-07 20:35:00|114.24|111.44|113.45|110.65|114.24|111.44|113.45|110.65|0
1723063200000|2024-08-07 20:40:00|113.34|110.54|114.46|111.66|114.51|111.71|113.28|110.48|0
1723063500000|2024-08-07 20:45:00|114.51|111.71|115.58|112.78|115.78|112.98|114.26|111.46|0
1723063800000|2024-08-07 20:50:00|115.64|112.84|116.34|113.54|116.56|113.76|113.73|110.93|0
1723064100000|2024-08-07 20:55:00|116.51|113.71|117.73|114.93|118.86|116.06|116.39|113.59|0
1723064400000|2024-08-07 21:00:00|117.31|114.51|117.82|115.02|117.82|115.02|117.31|114.51|0
1723064700000|2024-08-07 21:05:00|117.81|115.01|117.53|114.73|117.82|115.02|117.41|114.61|0
1723065000000|2024-08-07 21:10:00|117.54|114.74|118.03|115.23|118.03|115.23|117.32|114.52|0
1723065300000|2024-08-07 21:15:00|117.9|115.1|116.71|113.91|117.9|115.1|116.35|113.55|0
1723065600000|2024-08-07 21:20:00|116.53|113.73|116.47|113.67|116.83|114.03|116.44|113.64|0
1723065900000|2024-08-07 21:25:00|116.45|113.65|116.63|113.83|116.68|113.88|116.45|113.65|0
1723066200000|2024-08-07 21:30:00|116.6|113.8|116.62|113.82|116.76|113.96|116.6|113.8|0
1723066500000|2024-08-07 21:35:00|116.61|113.81|116.6|113.8|116.74|113.94|116.6|113.8|0
1723066800000|2024-08-07 21:40:00|116.56|113.76|116.55|113.75|116.63|113.83|116.52|113.72|0
1723067100000|2024-08-07 21:45:00|116.56|113.76|116.54|113.74|116.57|113.77|116.51|113.71|0
1723067400000|2024-08-07 21:50:00|116.55|113.75|116.54|113.74|116.57|113.77|116.54|113.74|0
1723067700000|2024-08-07 21:55:00|116.47|113.67|116.49|113.69|116.68|113.88|116.39|113.59|0
1723068000000|2024-08-07 22:00:00|115.92|113.12|117.06|114.26|117.06|114.26|114.82|112.02|0
1723068300000|2024-08-07 22:05:00|116.83|114.03|115.72|112.92|116.89|114.09|115.72|112.92|0
1723068600000|2024-08-07 22:10:00|115.77|112.97|117.4|114.6|117.4|114.6|115.77|112.97|0
1723068900000|2024-08-07 22:15:00|117.34|114.54|115.63|112.83|117.34|114.54|115.46|112.66|0
1723069200000|2024-08-07 22:20:00|115.65|112.85|115.48|112.68|116.02|113.22|115.26|112.46|0
1723069500000|2024-08-07 22:25:00|115.45|112.65|114.46|111.66|115.65|112.85|114.3|111.5|0
1723069800000|2024-08-07 22:30:00|114.49|111.69|114.01|111.21|114.52|111.72|113.96|111.16|0
1723070100000|2024-08-07 22:35:00|113.96|111.16|114.35|111.55|114.91|112.11|113.9|111.1|0
1723070400000|2024-08-07 22:40:00|114.29|111.49|114.85|112.05|114.99|112.19|114.12|111.32|0
1723070700000|2024-08-07 22:45:00|114.88|112.08|116.15|113.35|116.32|113.52|114.76|111.96|0
1723071000000|2024-08-07 22:50:00|116.18|113.38|115.69|112.89|116.18|113.38|115.44|112.64|0
1723071300000|2024-08-07 22:55:00|115.8|113|115.26|112.46|115.89|113.09|114.36|111.56|0
1723071600000|2024-08-07 23:00:00|115.23|112.43|115.12|112.32|115.49|112.69|114.92|112.12|0
1723071900000|2024-08-07 23:05:00|114.95|112.15|116.28|113.48|116.51|113.71|114.95|112.15|0
1723072200000|2024-08-07 23:10:00|116.25|113.45|116.02|113.22|116.25|113.45|115.43|112.63|0
1723072500000|2024-08-07 23:15:00|116.07|113.27|116.1|113.3|116.39|113.59|115.96|113.16|0
1723072800000|2024-08-07 23:20:00|116.16|113.36|117.44|114.64|117.53|114.73|116.1|113.3|0
1723073100000|2024-08-07 23:25:00|117.5|114.7|118.97|116.17|119.4|116.6|117.5|114.7|0
1723073400000|2024-08-07 23:30:00|119.08|116.28|119.4|116.6|120.39|117.59|118.47|115.67|0
1723073700000|2024-08-07 23:35:00|119.51|116.71|122.04|119.24|122.25|119.45|119.43|116.63|0
1723074000000|2024-08-07 23:40:00|121.86|119.06|120.79|117.99|122.13|119.33|120.68|117.88|0
1723074300000|2024-08-07 23:45:00|120.88|118.08|119.13|116.33|120.94|118.14|118.9|116.1|0
1723074600000|2024-08-07 23:50:00|119.04|116.24|119.76|116.96|119.76|116.96|118.86|116.06|0
1723074900000|2024-08-07 23:55:00|119.71|116.91|117.79|114.99|119.94|117.14|117.79|114.99|0
1723075200000|2024-08-08 00:00:00|117.65|114.85|115.79|112.99|118.48|115.68|115.56|112.76|0
1723075500000|2024-08-08 00:05:00|115.85|113.05|115.9|113.1|116.47|113.67|115.45|112.65|0
1723075800000|2024-08-08 00:10:00|115.84|113.04|116.81|114.01|116.86|114.06|115.79|112.99|0
1723076100000|2024-08-08 00:15:00|116.41|114.41|113.71|111.71|116.41|114.41|113.71|111.71|0
1723076400000|2024-08-08 00:20:00|113.46|111.46|114.19|112.19|114.61|112.61|113.13|111.13|0
1723076700000|2024-08-08 00:25:00|114.13|112.13|117.2|115.2|117.51|115.51|113.49|111.49|0
1723077000000|2024-08-08 00:30:00|117.23|115.23|117.28|115.28|117.45|115.45|115.81|113.81|0
1723077300000|2024-08-08 00:35:00|117.34|115.34|118.65|116.65|118.94|116.94|117.25|115.25|0
1723077600000|2024-08-08 00:40:00|118.54|116.54|118.94|116.94|119.43|117.43|117.74|115.74|0
1723077900000|2024-08-08 00:45:00|119|117|119.05|117.05|119.57|117.57|118.74|116.74|0
1723078200000|2024-08-08 00:50:00|119.11|117.11|119.1|117.1|119.73|117.73|118.24|116.24|0
1723078500000|2024-08-08 00:55:00|119.15|117.15|118.86|116.86|119.85|117.85|118.58|116.58|0
1723078800000|2024-08-08 01:00:00|118.81|116.81|118.03|116.03|119.24|117.24|117.89|115.89|0
1723079100000|2024-08-08 01:05:00|117.94|115.94|118|116|118.11|116.11|117.32|115.32|0
1723079400000|2024-08-08 01:10:00|118.11|116.11|117.48|115.48|118.11|116.11|117.31|115.31|0
1723079700000|2024-08-08 01:15:00|117.37|115.37|116.06|114.06|117.6|115.6|115.78|113.78|0
1723080000000|2024-08-08 01:20:00|116.01|114.01|116.4|114.4|116.85|114.85|115.64|113.64|0
1723080300000|2024-08-08 01:25:00|116.28|114.28|115.91|113.91|116.28|114.28|115.64|113.64|0
1723080600000|2024-08-08 01:30:00|115.89|113.89|116.64|114.64|117.24|115.24|115.66|113.66|0
1723080900000|2024-08-08 01:35:00|116.73|114.73|116.78|114.78|117.07|115.07|116.53|114.53|0
1723081200000|2024-08-08 01:40:00|116.73|114.73|117.23|115.23|117.43|115.43|116.64|114.64|0
1723081500000|2024-08-08 01:45:00|117.29|115.29|117|115|117.75|115.75|116.89|114.89|0
1723081800000|2024-08-08 01:50:00|117.06|115.06|115.7|113.7|117.43|115.43|115.65|113.65|0
1723082100000|2024-08-08 01:55:00|115.67|113.67|115.95|113.95|116.09|114.09|115.62|113.62|0
1723082400000|2024-08-08 02:00:00|115.98|113.98|115.3|113.3|115.98|113.98|114.47|112.47|0
1723082700000|2024-08-08 02:05:00|115.36|113.36|114.52|112.52|115.44|113.44|113.88|111.88|0
1723083000000|2024-08-08 02:10:00|114.46|112.46|114.1|112.1|114.96|112.96|114.1|112.1|0
1723083300000|2024-08-08 02:15:00|114.13|112.13|112.55|110.55|114.51|112.51|112.19|110.19|0
1723083600000|2024-08-08 02:20:00|112.57|110.57|111.83|109.83|112.66|110.66|111.8|109.8|0
1723083900000|2024-08-08 02:25:00|111.8|109.8|112.51|110.51|112.51|110.51|111.8|109.8|0
1723084200000|2024-08-08 02:30:00|112.57|110.57|112.9|110.9|113.09|111.09|112.32|110.32|0
1723084500000|2024-08-08 02:35:00|112.76|110.76|112.34|110.34|112.9|110.9|111.87|109.87|0
1723084800000|2024-08-08 02:40:00|112.31|110.31|112.39|110.39|112.67|110.67|112.01|110.01|0
1723085100000|2024-08-08 02:45:00|112.37|110.37|112.28|110.28|112.75|110.75|112.23|110.23|0
1723085400000|2024-08-08 02:50:00|112.33|110.33|112.3|110.3|112.39|110.39|111.84|109.84|0
1723085700000|2024-08-08 02:55:00|112.33|110.33|112.16|110.16|112.39|110.39|111.83|109.83|0
1723086000000|2024-08-08 03:00:00|112.05|110.05|110.8|108.8|112.05|110.05|110.61|108.61|0
1723086300000|2024-08-08 03:05:00|110.77|108.77|110.82|108.82|111.07|109.07|110.71|108.71|0
1723086600000|2024-08-08 03:10:00|110.88|108.88|110.6|108.6|111.26|109.26|110.57|108.57|0
1723086900000|2024-08-08 03:15:00|110.54|108.54|110.87|108.87|110.87|108.87|110.54|108.54|0
1723087200000|2024-08-08 03:20:00|110.81|108.81|110.07|108.07|110.81|108.81|109.61|107.61|0
1723087500000|2024-08-08 03:25:00|110.05|108.05|110.13|108.13|110.21|108.21|109.61|107.61|0
1723087800000|2024-08-08 03:30:00|109.96|107.96|109.93|107.93|110.04|108.04|109.63|107.63|0
1723088100000|2024-08-08 03:35:00|109.9|107.9|109.9|107.9|110.17|108.17|109.63|107.63|0
1723088400000|2024-08-08 03:40:00|109.93|107.93|109.84|107.84|110.09|108.09|109.65|107.65|0
1723088700000|2024-08-08 03:45:00|109.82|107.82|109.65|107.65|109.9|107.9|109.32|107.32|0
1723089000000|2024-08-08 03:50:00|109.62|107.62|110.14|108.14|110.63|108.63|109.38|107.38|0
1723089300000|2024-08-08 03:55:00|110.03|108.03|111.37|109.37|112.28|110.28|110.03|108.03|0
1723089600000|2024-08-08 04:00:00|111.23|109.23|112.42|110.42|112.42|110.42|111.04|109.04|0
1723089900000|2024-08-08 04:05:00|112.39|110.39|112.25|110.25|113.25|111.25|112.02|110.02|0
1723090200000|2024-08-08 04:10:00|112.11|110.11|111.61|109.61|112.11|110.11|111.17|109.17|0
1723090500000|2024-08-08 04:15:00|111.63|109.63|111.03|109.03|111.83|109.83|110.37|108.37|0
1723090800000|2024-08-08 04:20:00|111.14|109.14|111.13|109.13|111.19|109.19|110.78|108.78|0
1723091100000|2024-08-08 04:25:00|110.97|108.97|112.09|110.09|112.43|110.43|110.88|108.88|0
1723091400000|2024-08-08 04:30:00|112.04|110.04|112.2|110.2|112.45|110.45|111.59|109.59|0
1723091700000|2024-08-08 04:35:00|112.26|110.26|113.2|111.2|113.65|111.65|111.87|109.87|0
1723092000000|2024-08-08 04:40:00|113.23|111.23|113.17|111.17|113.59|111.59|112.7|110.7|0
1723092300000|2024-08-08 04:45:00|113.2|111.2|113.56|111.56|113.84|111.84|112.97|110.97|0
1723092600000|2024-08-08 04:50:00|113.5|111.5|112.88|110.88|113.61|111.61|112.63|110.63|0
1723092900000|2024-08-08 04:55:00|112.91|110.91|112.21|110.21|113.02|111.02|111.99|109.99|0
1723093200000|2024-08-08 05:00:00|112.19|110.19|111.57|109.57|112.32|110.32|110.94|108.94|0
1723093500000|2024-08-08 05:05:00|111.55|109.55|111.41|109.41|111.9|109.9|110.91|108.91|0
1723093800000|2024-08-08 05:10:00|111.35|109.35|111.6|109.6|111.65|109.65|110.88|108.88|0
1723094100000|2024-08-08 05:15:00|111.54|109.54|112.17|110.17|112.81|110.81|111.21|109.21|0
1723094400000|2024-08-08 05:20:00|112.15|110.15|112.59|110.59|113.01|111.01|112.15|110.15|0
1723094700000|2024-08-08 05:25:00|112.56|110.56|112.36|110.36|112.75|110.75|111.95|109.95|0
1723095000000|2024-08-08 05:30:00|112.25|110.25|112.39|110.39|112.39|110.39|111.7|109.7|0
1723095300000|2024-08-08 05:35:00|112.44|110.44|114.31|112.31|114.37|112.37|112.19|110.19|0
1723095600000|2024-08-08 05:40:00|114.26|112.26|113.92|111.92|114.99|112.99|113.02|111.02|0
1723095900000|2024-08-08 05:45:00|113.97|111.97|113.52|111.52|114|112|113.02|111.02|0
1723096200000|2024-08-08 05:50:00|113.6|111.6|114.42|112.42|114.45|112.45|113.41|111.41|0
1723096500000|2024-08-08 05:55:00|114.39|112.39|114.92|112.92|114.98|112.98|113.74|111.74|0
1723096800000|2024-08-08 06:00:00|114.64|112.64|114.92|112.92|115.51|113.51|113.99|111.99|0
1723097100000|2024-08-08 06:05:00|114.72|112.72|114.07|112.07|114.86|112.86|113.9|111.9|0
1723097400000|2024-08-08 06:10:00|114.04|112.04|113.53|111.53|114.13|112.13|112.73|110.73|0
1723097700000|2024-08-08 06:15:00|113.56|111.56|111.75|109.75|113.84|111.84|111.75|109.75|0
1723098000000|2024-08-08 06:20:00|111.8|109.8|109.8|107.8|111.83|109.83|109.75|107.75|0
1723098300000|2024-08-08 06:25:00|109.83|107.83|110.31|108.31|110.97|108.97|109.74|107.74|0
1723098600000|2024-08-08 06:30:00|110.26|108.26|110.28|108.28|110.61|108.61|109.98|107.98|0
1723098900000|2024-08-08 06:35:00|110.15|108.15|110.45|108.45|110.91|108.91|110.07|108.07|0
1723099200000|2024-08-08 06:40:00|110.55|108.55|110.96|108.96|111.27|109.27|110.33|108.33|0
1723099500000|2024-08-08 06:45:00|110.94|108.94|111.18|109.18|112.09|110.09|110.91|108.91|0
1723099800000|2024-08-08 06:50:00|111.23|109.23|110.87|108.87|111.32|109.32|110.55|108.55|0
1723100100000|2024-08-08 06:55:00|110.93|108.93|110.35|108.35|110.93|108.93|110.05|108.05|0
1723100400000|2024-08-08 07:00:00|110.13|108.13|112.97|110.97|114.19|112.19|110.13|108.13|0
1723100700000|2024-08-08 07:05:00|112.78|110.78|110.92|108.92|112.86|110.86|110.7|108.7|0
1723101000000|2024-08-08 07:10:00|111|109|112.47|110.47|112.66|110.66|111|109|0
1723101300000|2024-08-08 07:15:00|112.63|110.63|112.3|110.3|113.19|111.19|111.86|109.86|0
1723101600000|2024-08-08 07:20:00|112.24|110.24|113.91|111.91|114.03|112.03|112.24|110.24|0
1723101900000|2024-08-08 07:25:00|113.86|111.86|115.15|113.15|115.86|113.86|113.75|111.75|0
1723102200000|2024-08-08 07:30:00|115.32|113.32|117.11|115.11|117.97|115.97|114.22|112.22|0
1723102500000|2024-08-08 07:35:00|117.05|115.05|116.36|114.36|117.68|115.68|116.28|114.28|0
1723102800000|2024-08-08 07:40:00|116.51|114.51|117.21|115.21|118.82|116.82|115.77|113.77|0
1723103100000|2024-08-08 07:45:00|117.1|115.1|115.81|113.81|117.21|115.21|115.49|113.49|0
1723103400000|2024-08-08 07:50:00|115.95|113.95|116.58|114.58|117.18|115.18|115.27|113.27|0
1723103700000|2024-08-08 07:55:00|116.52|114.52|116.23|114.23|116.89|114.89|115.6|113.6|0
1723104000000|2024-08-08 08:00:00|116.31|114.31|115.2|113.2|116.54|114.54|114.64|112.64|0
1723104300000|2024-08-08 08:05:00|115.17|113.17|114.28|112.28|116.28|114.28|113.37|111.37|0
1723104600000|2024-08-08 08:10:00|114.22|112.22|113.6|111.6|115.18|113.18|113.37|111.37|0
1723104900000|2024-08-08 08:15:00|113.48|111.48|113.25|111.25|114.22|112.22|112.92|110.92|0
1723105200000|2024-08-08 08:20:00|113.31|111.31|114.55|112.55|114.61|112.61|113.2|111.2|0
1723105500000|2024-08-08 08:25:00|114.61|112.61|114.72|112.72|114.92|112.92|113.76|111.76|0
1723105800000|2024-08-08 08:30:00|114.77|112.77|113.61|111.61|114.95|112.95|113.61|111.61|0
1723106100000|2024-08-08 08:35:00|113.67|111.67|113.75|111.75|113.97|111.97|113.16|111.16|0
1723106400000|2024-08-08 08:40:00|113.72|111.72|112.04|110.04|113.86|111.86|111.88|109.88|0
1723106700000|2024-08-08 08:45:00|112.16|110.16|110.98|108.98|112.16|110.16|110.98|108.98|0
1723107000000|2024-08-08 08:50:00|110.93|108.93|110.82|108.82|111.32|109.32|110.46|108.46|0
1723107300000|2024-08-08 08:55:00|110.84|108.84|109.71|107.71|111.24|109.24|109.69|107.69|0
1723107600000|2024-08-08 09:00:00|109.77|107.77|109.52|107.52|109.88|107.88|108.7|106.7|0
1723107900000|2024-08-08 09:05:00|109.36|107.36|109.69|107.69|110.22|108.22|109.14|107.14|0
1723108200000|2024-08-08 09:10:00|109.8|107.8|109.49|107.49|110.15|108.15|109.49|107.49|0
1723108500000|2024-08-08 09:15:00|109.44|107.44|109.87|107.87|110.32|108.32|109.22|107.22|0
1723108800000|2024-08-08 09:20:00|109.98|107.98|110.81|108.81|110.92|108.92|109.65|107.65|0
1723109100000|2024-08-08 09:25:00|110.78|108.78|110.67|108.67|111.03|109.03|110.42|108.42|0
1723109400000|2024-08-08 09:30:00|110.72|108.72|109.82|107.82|110.92|108.92|109.82|107.82|0
1723109700000|2024-08-08 09:35:00|109.76|107.76|110.56|108.56|110.87|108.87|109.76|107.76|0
1723110000000|2024-08-08 09:40:00|110.54|108.54|111.47|109.47|111.49|109.49|109.99|107.99|0
1723110300000|2024-08-08 09:45:00|111.44|109.44|112.7|110.7|112.7|110.7|111.41|109.41|0
1723110600000|2024-08-08 09:50:00|112.87|110.87|112.48|110.48|114.21|112.21|111.19|109.19|0
1723110900000|2024-08-08 09:55:00|112.28|110.28|112.62|110.62|112.65|110.65|111.97|109.97|0
1723111200000|2024-08-08 10:00:00|112.59|110.59|113.18|111.18|113.21|111.21|111.8|109.8|0
1723111500000|2024-08-08 10:05:00|113.21|111.21|113.32|111.32|113.94|111.94|112.58|110.58|0
1723111800000|2024-08-08 10:10:00|113.29|111.29|111.65|109.65|113.35|111.35|111.51|109.51|0
1723112100000|2024-08-08 10:15:00|111.6|109.6|110.6|108.6|112.11|110.11|110.37|108.37|0
1723112400000|2024-08-08 10:20:00|110.57|108.57|110.09|108.09|110.74|108.74|109.87|107.87|0
1723112700000|2024-08-08 10:25:00|110.07|108.07|110.21|108.21|110.8|108.8|109.76|107.76|0
1723113000000|2024-08-08 10:30:00|110.18|108.18|109.71|107.71|110.68|108.68|109.6|107.6|0
1723113300000|2024-08-08 10:35:00|109.9|107.9|110.18|108.18|110.43|108.43|109.71|107.71|0
1723113600000|2024-08-08 10:40:00|110.15|108.15|110.45|108.45|110.48|108.48|109.73|107.73|0
1723113900000|2024-08-08 10:45:00|110.42|108.42|108.85|106.85|110.42|108.42|108.52|106.52|0
1723114200000|2024-08-08 10:50:00|108.74|106.74|109.29|107.29|109.56|107.56|108.27|106.27|0
1723114500000|2024-08-08 10:55:00|109.2|107.2|109.17|107.17|109.95|107.95|108.92|106.92|0
1723114800000|2024-08-08 11:00:00|109.12|107.12|109.72|107.72|110.33|108.33|109.09|107.09|0
1723115100000|2024-08-08 11:05:00|109.61|107.61|108.89|106.89|109.64|107.64|108.89|106.89|0
1723115400000|2024-08-08 11:10:00|108.84|106.84|106.21|104.21|108.84|106.84|106.05|104.05|0
1723115700000|2024-08-08 11:15:00|106.29|104.29|105.2|103.2|106.29|104.29|104.18|102.18|0
1723116000000|2024-08-08 11:20:00|105.39|103.39|106.12|104.12|106.61|104.61|105.36|103.36|0
1723116300000|2024-08-08 11:25:00|106.15|104.15|106.33|104.33|106.5|104.5|105.93|103.93|0
1723116600000|2024-08-08 11:30:00|106.39|104.39|106|104|106.93|104.93|105.9|103.9|0
1723116900000|2024-08-08 11:35:00|105.87|103.87|105.92|103.92|106.52|104.52|105.62|103.62|0
1723117200000|2024-08-08 11:40:00|105.89|103.89|105.4|103.4|106.16|104.16|105.3|103.3|0
1723117500000|2024-08-08 11:45:00|105.46|103.46|105.24|103.24|105.78|103.78|104.92|102.92|0
1723117800000|2024-08-08 11:50:00|105.19|103.19|105.1|103.1|105.45|103.45|104.43|102.43|0
1723118100000|2024-08-08 11:55:00|105.13|103.13|104.94|102.94|105.56|103.56|104.94|102.94|0
1723118400000|2024-08-08 12:00:00|104.91|102.91|104.46|102.46|105.18|103.18|103.71|101.71|0
1723118700000|2024-08-08 12:05:00|104.43|102.43|104.05|102.05|104.54|102.54|103.92|101.92|0
1723119000000|2024-08-08 12:10:00|104.02|102.02|103.81|101.81|104.4|102.4|103.59|101.59|0
1723119300000|2024-08-08 12:15:00|103.86|101.86|104.45|102.45|104.45|102.45|103.75|101.75|0
1723119600000|2024-08-08 12:20:00|104.42|102.42|105.09|103.09|105.33|103.33|104.13|102.13|0
1723119900000|2024-08-08 12:25:00|105.06|103.06|105.19|103.19|106.29|104.29|104.65|102.65|0
1723120200000|2024-08-08 12:30:00|105.32|103.32|95.99|93.99|105.32|103.32|95.81|93.81|0
1723120500000|2024-08-08 12:35:00|95.89|93.89|92.46|90.46|96.39|94.39|91.67|89.67|0
1723120800000|2024-08-08 12:40:00|92.33|90.33|92.38|90.38|92.65|90.65|91.28|89.28|0
1723121100000|2024-08-08 12:45:00|92.35|90.35|94.19|92.19|94.47|92.47|92.01|90.01|0
1723121400000|2024-08-08 12:50:00|94.04|92.04|92.7|90.7|94.34|92.34|92.16|90.16|0
1723121700000|2024-08-08 12:55:00|92.95|90.95|94.08|92.08|94.18|92.18|92.75|90.75|0
1723122000000|2024-08-08 13:00:00|93.99|91.99|93.98|91.98|94.88|92.88|93.06|91.06|0
1723122300000|2024-08-08 13:05:00|94.03|92.03|93.73|91.73|94.78|92.78|93.31|91.31|0
1723122600000|2024-08-08 13:10:00|93.49|91.49|93.36|91.36|93.98|91.98|93.29|91.29|0
1723122900000|2024-08-08 13:15:00|93.31|91.31|91.87|89.87|93.63|91.63|91.28|89.28|0
1723123200000|2024-08-08 13:20:00|91.84|89.84|92.33|90.33|92.74|90.74|91.84|89.84|0
1723123500000|2024-08-08 13:25:00|92.47|90.47|92.03|90.03|92.79|90.79|92.01|90.01|0
1723123800000|2024-08-08 13:30:00|92.2|90.2|92.15|90.15|93.42|91.42|91.37|89.37|0
1723124100000|2024-08-08 13:35:00|92|90|92.81|90.81|93.87|91.87|91.27|89.27|0
1723124400000|2024-08-08 13:40:00|92.83|90.83|94.45|92.45|94.75|92.75|92.29|90.29|0
1723124700000|2024-08-08 13:45:00|94.25|92.25|95.89|93.89|96.4|94.4|93.11|91.11|0
1723125000000|2024-08-08 13:50:00|95.54|93.54|92.85|90.85|98.13|96.13|92.85|90.85|0
1723125300000|2024-08-08 13:55:00|93.19|91.19|90.63|88.63|95.53|93.53|90.63|88.63|0
1723125600000|2024-08-08 14:00:00|90.77|88.77|87.47|85.47|91.11|89.11|87.24|85.24|0
1723125900000|2024-08-08 14:05:00|87.49|85.49|87.93|85.93|89.35|87.35|87.24|85.24|0
1723126200000|2024-08-08 14:10:00|87.91|85.91|87.32|85.32|88.87|86.87|87.18|85.18|0
1723126500000|2024-08-08 14:15:00|87.21|85.21|87.04|85.04|87.65|85.65|86.12|84.12|0
1723126800000|2024-08-08 14:20:00|87|85|85.98|83.98|88.07|86.07|85.98|83.98|0
1723127100000|2024-08-08 14:25:00|86.12|84.12|84.52|82.52|86.44|84.44|84.29|82.29|0
1723127400000|2024-08-08 14:30:00|84.47|82.47|84.78|82.78|85.56|83.56|84.33|82.33|0
1723127700000|2024-08-08 14:35:00|84.74|82.74|84.51|82.51|85.15|83.15|83.88|81.88|0
1723128000000|2024-08-08 14:40:00|84.6|82.6|85.55|83.55|85.55|83.55|84.1|82.1|0
1723128300000|2024-08-08 14:45:00|85.51|83.51|84.43|82.43|86.72|84.72|84.29|82.29|0
1723128600000|2024-08-08 14:50:00|84.29|82.29|85.01|83.01|85.24|83.24|84.02|82.02|0
1723128900000|2024-08-08 14:55:00|84.92|82.92|84.38|82.38|85.42|83.42|84.33|82.33|0
1723129200000|2024-08-08 15:00:00|84.4|82.4|84.78|82.78|85.55|83.55|84.4|82.4|0
1723129500000|2024-08-08 15:05:00|84.73|82.73|84.87|82.87|85.46|83.46|84.28|82.28|0
1723129800000|2024-08-08 15:10:00|84.78|82.78|87.2|85.2|87.44|85.44|84.73|82.73|0
1723130100000|2024-08-08 15:15:00|87.25|85.25|87.36|85.36|87.71|85.71|86.69|84.69|0
1723130400000|2024-08-08 15:20:00|87.34|85.34|84.86|82.86|87.34|85.34|84.77|82.77|0
1723130700000|2024-08-08 15:25:00|84.84|82.84|84.65|82.65|85|83|83.71|81.71|0
1723131000000|2024-08-08 15:30:00|84.74|82.74|84.4|82.4|84.74|82.74|83.66|81.66|0
1723131300000|2024-08-08 15:35:00|84.42|82.42|85.05|83.05|85.33|83.33|84.2|82.2|0
1723131600000|2024-08-08 15:40:00|85.01|83.01|85.42|83.42|85.88|83.88|85.01|83.01|0
1723131900000|2024-08-08 15:45:00|85.33|83.33|86.24|84.24|86.47|84.47|85.33|83.33|0
1723132200000|2024-08-08 15:50:00|86.33|84.33|84.77|82.77|86.33|84.33|84.64|82.64|0
1723132500000|2024-08-08 15:55:00|84.82|82.82|84.91|82.91|85.11|83.11|84.32|82.32|0
1723132800000|2024-08-08 16:00:00|85|83|83.6|81.6|85.13|83.13|83.55|81.55|0
1723133100000|2024-08-08 16:05:00|83.58|81.58|82.88|80.88|83.64|81.64|82.57|80.57|0
1723133400000|2024-08-08 16:10:00|83.06|81.06|83.61|81.61|84.09|82.09|82.61|80.61|0
1723133700000|2024-08-08 16:15:00|83.5|81.5|83.63|81.63|84.31|82.31|83.41|81.41|0
1723134000000|2024-08-08 16:20:00|83.54|81.54|83.27|81.27|83.54|81.54|83.01|81.01|0
1723134300000|2024-08-08 16:25:00|83.23|81.23|83.67|81.67|83.85|81.85|82.83|80.83|0
1723134600000|2024-08-08 16:30:00|83.63|81.63|86.68|84.28|87.11|84.71|83.63|81.63|0
1723134900000|2024-08-08 16:35:00|86.65|84.25|87.92|85.52|88.18|85.78|86.63|84.23|0
1723135200000|2024-08-08 16:40:00|87.8|85.4|87.29|84.89|88.36|85.96|87.15|84.75|0
1723135500000|2024-08-08 16:45:00|87.41|85.01|86.05|83.65|87.41|85.01|86.05|83.65|0
1723135800000|2024-08-08 16:50:00|86.14|83.74|85.35|83.35|86.67|84.67|85.17|83.17|0
1723136100000|2024-08-08 16:55:00|85.26|83.26|85.98|83.98|86.44|84.44|84.99|82.99|0
1723136400000|2024-08-08 17:00:00|85.85|83.85|87.04|85.04|87.54|85.54|85.53|83.53|0
1723136700000|2024-08-08 17:05:00|86.9|84.9|86.07|84.07|88.05|86.05|86.07|84.07|0
1723137000000|2024-08-08 17:10:00|86.09|84.09|85.5|83.5|86.25|84.25|85.32|83.32|0
1723137300000|2024-08-08 17:15:00|85.47|83.47|83.85|81.85|85.66|83.66|83.85|81.85|0
1723137600000|2024-08-08 17:20:00|83.76|81.76|83.85|81.85|84.03|82.03|83.18|81.18|0
1723137900000|2024-08-08 17:25:00|83.8|81.8|82.12|80.12|83.89|81.89|82.12|80.12|0
1723138200000|2024-08-08 17:30:00|82.08|80.08|82.31|80.31|83.54|81.54|81.33|79.33|0
1723138500000|2024-08-08 17:35:00|82.4|80.4|82.35|80.35|83.15|81.15|82.27|80.27|0
1723138800000|2024-08-08 17:40:00|82.31|80.31|81.3|79.3|82.62|80.62|80.91|78.91|0
1723139100000|2024-08-08 17:45:00|81.26|79.26|80.97|78.97|81.39|79.39|80.73|78.73|0
1723139400000|2024-08-08 17:50:00|80.99|78.99|80.82|78.82|81.34|79.34|80.51|78.51|0
1723139700000|2024-08-08 17:55:00|80.9|78.9|80.94|78.94|81.42|79.42|80.9|78.9|0
1723140000000|2024-08-08 18:00:00|80.99|78.99|79.95|77.95|81.38|79.38|79.95|77.95|0
1723140300000|2024-08-08 18:05:00|80.03|78.03|80.2|78.2|80.33|78.33|79.48|77.48|0
1723140600000|2024-08-08 18:10:00|80.25|78.25|79.81|77.81|80.33|78.33|79.73|77.73|0
1723140900000|2024-08-08 18:15:00|79.9|77.9|79.3|77.3|80.07|78.07|79.17|77.17|0
1723141200000|2024-08-08 18:20:00|79.38|77.38|79.38|77.38|79.83|77.83|79.08|77.08|0
1723141500000|2024-08-08 18:25:00|79.34|77.34|80.75|78.75|81.41|79.41|79.25|77.25|0
1723141800000|2024-08-08 18:30:00|80.71|78.71|80.02|78.02|80.8|78.8|79.76|77.76|0
1723142100000|2024-08-08 18:35:00|80.1|78.1|81.05|79.05|81.1|79.1|79.93|77.93|0
1723142400000|2024-08-08 18:40:00|81.01|79.01|81.75|79.75|82.19|80.19|81.01|79.01|0
1723142700000|2024-08-08 18:45:00|81.84|79.84|81.11|79.11|82.01|80.01|80.79|78.79|0
1723143000000|2024-08-08 18:50:00|81.13|79.13|80.96|78.96|81.53|79.53|80.7|78.7|0
1723143300000|2024-08-08 18:55:00|81.04|79.04|81.13|79.13|81.13|79.13|80.42|78.42|0
1723143600000|2024-08-08 19:00:00|81.22|79.22|82.62|80.62|82.66|80.66|81.13|79.13|0
1723143900000|2024-08-08 19:05:00|82.8|80.8|80.69|78.69|83.02|81.02|80.56|78.56|0
1723144200000|2024-08-08 19:10:00|80.78|78.78|80.11|78.11|80.86|78.86|79.34|77.34|0
1723144500000|2024-08-08 19:15:00|80.31|78.31|80.5|78.5|80.72|78.72|79.72|77.72|0
1723144800000|2024-08-08 19:20:00|80.54|78.54|80.15|78.15|80.71|78.71|79.37|77.37|0
1723145100000|2024-08-08 19:25:00|80.19|78.19|81.76|79.76|81.8|79.8|79.84|77.84|0
1723145400000|2024-08-08 19:30:00|81.85|79.85|82.62|80.22|83.6|81.2|81.65|79.25|0
1723145700000|2024-08-08 19:35:00|82.53|80.13|82.51|80.11|84.95|82.55|82.12|79.72|0
1723146000000|2024-08-08 19:40:00|82.43|80.03|79.63|77.23|82.43|80.03|79.59|77.19|0
1723146300000|2024-08-08 19:45:00|79.72|77.32|80.54|78.14|81.19|78.79|79.72|77.32|0
1723146600000|2024-08-08 19:50:00|80.71|78.31|80.84|78.44|81.36|78.96|79.8|77.4|0
1723146900000|2024-08-08 19:55:00|80.8|78.4|79.84|77.44|81.98|79.58|78.94|76.54|0
1723147200000|2024-08-08 20:00:00|79.54|77.14|77.88|75.48|80.75|78.35|77.59|75.19|0
1723147500000|2024-08-08 20:05:00|77.71|75.31|78.31|76.31|78.48|76.48|77.71|75.31|0
1723147800000|2024-08-08 20:10:00|78.29|76.29|78.39|76.39|78.56|76.56|77.84|75.84|0
1723148100000|2024-08-08 20:15:00|78.84|76.04|78.32|75.52|78.96|76.16|78.28|75.48|0
1723148400000|2024-08-08 20:20:00|78.28|75.48|77.64|74.84|78.28|75.48|77.31|74.51|0
1723148700000|2024-08-08 20:25:00|77.62|74.82|78.06|75.26|78.06|75.26|76.93|74.13|0
1723149000000|2024-08-08 20:30:00|78.04|75.24|77.64|74.84|78.04|75.24|77.56|74.76|0
1723149300000|2024-08-08 20:35:00|77.68|74.88|77.85|75.05|78.02|75.22|77.55|74.75|0
1723149600000|2024-08-08 20:40:00|77.81|75.01|77.8|75|77.89|75.09|77.64|74.84|0
1723149900000|2024-08-08 20:45:00|77.76|74.96|78.12|75.32|78.16|75.36|77.76|74.96|0
1723150200000|2024-08-08 20:50:00|78.08|75.28|77.97|75.17|78.1|75.3|77.76|74.96|0
1723150500000|2024-08-08 20:55:00|77.92|75.12|78.32|75.52|78.32|75.52|77.84|75.04|0
1723150800000|2024-08-08 21:00:00|78.1|75.3|78.35|75.55|78.35|75.55|78.09|75.29|0
1723151100000|2024-08-08 21:05:00|78.32|75.52|78.53|75.73|78.53|75.73|78.32|75.52|0
1723151400000|2024-08-08 21:10:00|78.56|75.76|78.62|75.82|78.65|75.85|78.41|75.61|0
1723151700000|2024-08-08 21:15:00|78.6|75.8|78.5|75.7|78.62|75.82|78.49|75.69|0
1723152000000|2024-08-08 21:20:00|78.51|75.71|78.38|75.58|78.53|75.73|78.38|75.58|0
1723152300000|2024-08-08 21:25:00|78.35|75.55|78.28|75.48|78.38|75.58|78.28|75.48|0
1723152600000|2024-08-08 21:30:00|78.38|75.58|78.37|75.57|78.38|75.58|78.34|75.54|0
1723152900000|2024-08-08 21:35:00|78.42|75.62|78.59|75.79|78.61|75.81|78.42|75.62|0
1723153200000|2024-08-08 21:40:00|78.62|75.82|78.58|75.78|78.62|75.82|78.58|75.78|0
1723153500000|2024-08-08 21:45:00|78.61|75.81|78.6|75.8|78.68|75.88|78.57|75.77|0
1723153800000|2024-08-08 21:50:00|78.57|75.77|78.71|75.91|78.71|75.91|78.57|75.77|0
1723154100000|2024-08-08 21:55:00|78.61|75.81|78.64|75.84|78.71|75.91|78.61|75.81|0
1723154400000|2024-08-08 22:00:00|78.63|75.83|78.16|75.36|78.97|76.17|77.7|74.9|0
1723154700000|2024-08-08 22:05:00|78.12|75.32|79.03|76.23|79.1|76.3|78.08|75.28|0
1723155000000|2024-08-08 22:10:00|78.99|76.19|79.01|76.21|79.16|76.36|78.69|75.89|0
1723155300000|2024-08-08 22:15:00|78.99|76.19|79.15|76.35|79.41|76.61|78.99|76.19|0
1723155600000|2024-08-08 22:20:00|79.18|76.38|78.68|75.88|79.24|76.44|78.6|75.8|0
1723155900000|2024-08-08 22:25:00|78.62|75.82|78.47|75.67|78.72|75.92|78.47|75.67|0
1723156200000|2024-08-08 22:30:00|78.49|75.69|78.55|75.75|78.57|75.77|78.25|75.45|0
1723156500000|2024-08-08 22:35:00|78.57|75.77|78.63|75.83|78.68|75.88|78.38|75.58|0
1723156800000|2024-08-08 22:40:00|78.59|75.79|78.71|75.91|79.01|76.21|78.59|75.79|0
1723157100000|2024-08-08 22:45:00|78.74|75.94|79.14|76.34|79.2|76.4|78.71|75.91|0
1723157400000|2024-08-08 22:50:00|79.12|76.32|78.92|76.12|79.12|76.32|78.86|76.06|0
1723157700000|2024-08-08 22:55:00|78.88|76.08|78.43|75.63|79.01|76.21|78.41|75.61|0
1723158000000|2024-08-08 23:00:00|78.37|75.57|78.03|75.23|78.47|75.67|77.94|75.14|0
1723158300000|2024-08-08 23:05:00|78.05|75.25|77.71|74.91|78.22|75.42|77.52|74.72|0
1723158600000|2024-08-08 23:10:00|77.73|74.93|77.01|74.21|77.73|74.93|76.58|73.78|0
1723158900000|2024-08-08 23:15:00|76.99|74.19|77.34|74.54|77.55|74.75|76.89|74.09|0
1723159200000|2024-08-08 23:20:00|77.3|74.5|78.4|75.6|78.55|75.75|77.26|74.46|0
1723159500000|2024-08-08 23:25:00|78.38|75.58|78.39|75.59|78.69|75.89|78.21|75.41|0
1723159800000|2024-08-08 23:30:00|78.44|75.64|78.18|75.38|78.44|75.64|78.05|75.25|0
1723160100000|2024-08-08 23:35:00|78.14|75.34|78.24|75.44|78.3|75.5|77.97|75.17|0
1723160400000|2024-08-08 23:40:00|78.26|75.46|77.84|75.04|78.26|75.46|77.65|74.85|0
1723160700000|2024-08-08 23:45:00|77.82|75.02|77.04|74.24|77.84|75.04|77.04|74.24|0
1723161000000|2024-08-08 23:50:00|77.08|74.28|77.14|74.34|77.52|74.72|77.08|74.28|0
1723161300000|2024-08-08 23:55:00|77.16|74.36|77.41|74.61|77.49|74.69|77.05|74.25|0
1723161600000|2024-08-09 00:00:00|77.35|74.55|78.74|75.94|78.76|75.96|77.35|74.55|0
1723161900000|2024-08-09 00:05:00|78.8|76|78.46|75.66|79.08|76.28|78.18|75.38|0
1723162200000|2024-08-09 00:10:00|78.42|75.62|79.05|76.25|79.18|76.38|78.33|75.53|0
1723162500000|2024-08-09 00:15:00|78.69|76.69|78.69|76.69|78.91|76.91|78.59|76.59|0
1723162800000|2024-08-09 00:20:00|78.65|76.65|79.12|77.12|79.38|77.38|78.52|76.52|0
1723163100000|2024-08-09 00:25:00|79.29|77.29|80.17|78.17|80.17|78.17|79.16|77.16|0
1723163400000|2024-08-09 00:30:00|80.38|78.38|80.4|78.4|80.66|78.66|79.9|77.9|0
1723163700000|2024-08-09 00:35:00|80.42|78.42|80.38|78.38|80.46|78.46|79.95|77.95|0
1723164000000|2024-08-09 00:40:00|80.4|78.4|80.57|78.57|81.33|79.33|80.29|78.29|0
1723164300000|2024-08-09 00:45:00|80.66|78.66|80.02|78.02|80.76|78.76|79.9|77.9|0
1723164600000|2024-08-09 00:50:00|80|78|79.63|77.63|80.07|78.07|79.51|77.51|0
1723164900000|2024-08-09 00:55:00|79.74|77.74|80.02|78.02|80.11|78.11|79.68|77.68|0
1723165200000|2024-08-09 01:00:00|79.96|77.96|79.5|77.5|80.15|78.15|79.46|77.46|0
1723165500000|2024-08-09 01:05:00|79.48|77.48|79.71|77.71|79.84|77.84|79.37|77.37|0
1723165800000|2024-08-09 01:10:00|79.67|77.67|79.58|77.58|80.19|78.19|79.35|77.35|0
1723166100000|2024-08-09 01:15:00|79.47|77.47|80.05|78.05|80.07|78.07|79.36|77.36|0
1723166400000|2024-08-09 01:20:00|80.07|78.07|80.07|78.07|80.14|78.14|79.66|77.66|0
1723166700000|2024-08-09 01:25:00|79.83|77.83|79.81|77.81|80.07|78.07|79.57|77.57|0
1723167000000|2024-08-09 01:30:00|79.79|77.79|79.48|77.48|79.92|77.92|78.89|76.89|0
1723167300000|2024-08-09 01:35:00|79.46|77.46|79.05|77.05|79.48|77.48|78.8|76.8|0
1723167600000|2024-08-09 01:40:00|79.03|77.03|79.33|77.33|79.35|77.35|78.86|76.86|0
1723167900000|2024-08-09 01:45:00|79.29|77.29|79.09|77.09|79.44|77.44|79.07|77.07|0
1723168200000|2024-08-09 01:50:00|79.07|77.07|79.13|77.13|79.43|77.43|78.98|76.98|0
1723168500000|2024-08-09 01:55:00|79.2|77.2|79.21|77.21|79.28|77.28|78.62|76.62|0
1723168800000|2024-08-09 02:00:00|79.28|77.28|79.06|77.06|79.84|77.84|79.04|77.04|0
1723169100000|2024-08-09 02:05:00|79.04|77.04|78.87|76.87|79.17|77.17|78.65|76.65|0
1723169400000|2024-08-09 02:10:00|78.8|76.8|78.67|76.67|78.99|76.99|78.48|76.48|0
1723169700000|2024-08-09 02:15:00|78.65|76.65|79.05|77.05|79.07|77.07|78.61|76.61|0
1723170000000|2024-08-09 02:20:00|79.1|77.1|78.97|76.97|79.16|77.16|78.65|76.65|0
1723170300000|2024-08-09 02:25:00|79.03|77.03|78.6|76.6|79.05|77.05|78.43|76.43|0
1723170600000|2024-08-09 02:30:00|78.54|76.54|78.21|76.21|78.64|76.64|77.96|75.96|0
1723170900000|2024-08-09 02:35:00|78.26|76.26|78.51|76.51|78.55|76.55|78.09|76.09|0
1723171200000|2024-08-09 02:40:00|78.47|76.47|78.12|76.12|78.49|76.49|78.12|76.12|0
1723171500000|2024-08-09 02:45:00|78.25|76.25|77.95|75.95|78.29|76.29|77.95|75.95|0
1723171800000|2024-08-09 02:50:00|78|76|77.61|75.61|78.04|76.04|77.51|75.51|0
1723172100000|2024-08-09 02:55:00|77.63|75.63|77.65|75.65|77.74|75.74|77.53|75.53|0
1723172400000|2024-08-09 03:00:00|77.63|75.63|77.82|75.82|77.84|75.84|77.53|75.53|0
1723172700000|2024-08-09 03:05:00|77.84|75.84|77.84|75.84|77.95|75.95|77.69|75.69|0
1723173000000|2024-08-09 03:10:00|77.86|75.86|77.94|75.94|78.07|76.07|77.73|75.73|0
1723173300000|2024-08-09 03:15:00|77.96|75.96|78.11|76.11|78.15|76.15|77.9|75.9|0
1723173600000|2024-08-09 03:20:00|78.13|76.13|78.17|76.17|78.19|76.19|78.02|76.02|0
1723173900000|2024-08-09 03:25:00|78.15|76.15|78.48|76.48|78.61|76.61|78.1|76.1|0
1723174200000|2024-08-09 03:30:00|78.31|76.31|78.27|76.27|78.42|76.42|78.06|76.06|0
1723174500000|2024-08-09 03:35:00|78.23|76.23|78.35|76.35|78.69|76.69|78.16|76.16|0
1723174800000|2024-08-09 03:40:00|78.37|76.37|78.73|76.73|78.77|76.77|78.35|76.35|0
1723175100000|2024-08-09 03:45:00|78.69|76.69|78.9|76.9|78.94|76.94|78.6|76.6|0
1723175400000|2024-08-09 03:50:00|78.86|76.86|78.24|76.24|78.94|76.94|78.03|76.03|0
1723175700000|2024-08-09 03:55:00|78.22|76.22|78.09|76.09|78.32|76.32|78|76|0
1723176000000|2024-08-09 04:00:00|78.04|76.04|78.29|76.29|78.3|76.3|77.98|75.98|0
1723176300000|2024-08-09 04:05:00|78.25|76.25|77.74|75.74|78.38|76.38|77.49|75.49|0
1723176600000|2024-08-09 04:10:00|77.72|75.72|77.8|75.8|77.91|75.91|77.66|75.66|0
1723176900000|2024-08-09 04:15:00|77.82|75.82|77.95|75.95|77.95|75.95|77.65|75.65|0
1723177200000|2024-08-09 04:20:00|77.99|75.99|78.09|76.09|78.16|76.16|77.95|75.95|0
1723177500000|2024-08-09 04:25:00|77.95|75.95|78.54|76.54|78.54|76.54|77.9|75.9|0
1723177800000|2024-08-09 04:30:00|78.58|76.58|78.7|76.7|78.94|76.94|78.37|76.37|0
1723178100000|2024-08-09 04:35:00|78.68|76.68|78.96|76.96|79.02|77.02|78.62|76.62|0
1723178400000|2024-08-09 04:40:00|78.92|76.92|80.12|78.12|80.44|78.44|78.92|76.92|0
1723178700000|2024-08-09 04:45:00|80.01|78.01|80.2|78.2|80.4|78.4|79.99|77.99|0
1723179000000|2024-08-09 04:50:00|80.16|78.16|80.48|78.48|80.59|78.59|80.11|78.11|0
1723179300000|2024-08-09 04:55:00|80.46|78.46|81.84|79.84|82.63|80.63|80.41|78.41|0
1723179600000|2024-08-09 05:00:00|81.77|79.77|82.38|80.38|82.56|80.56|81.55|79.55|0
1723179900000|2024-08-09 05:05:00|82.34|80.34|81.61|79.61|82.34|80.34|81.22|79.22|0
1723180200000|2024-08-09 05:10:00|81.63|79.63|81.28|79.28|81.63|79.63|80.95|78.95|0
1723180500000|2024-08-09 05:15:00|81.23|79.23|80.79|78.79|81.41|79.41|80.62|78.62|0
1723180800000|2024-08-09 05:20:00|80.84|78.84|80.75|78.75|81.05|79.05|80.53|78.53|0
1723181100000|2024-08-09 05:25:00|80.7|78.7|80.29|78.29|80.83|78.83|80.25|78.25|0
1723181400000|2024-08-09 05:30:00|80.31|78.31|79.79|77.79|80.53|78.53|79.4|77.4|0
1723181700000|2024-08-09 05:35:00|79.81|77.81|80.02|78.02|80.07|78.07|79.31|77.31|0
1723182000000|2024-08-09 05:40:00|80.09|78.09|79.63|77.63|80.37|78.37|79.63|77.63|0
1723182300000|2024-08-09 05:45:00|79.61|77.61|79.09|77.09|79.65|77.65|79.01|77.01|0
1723182600000|2024-08-09 05:50:00|79.22|77.22|79.05|77.05|79.56|77.56|79.05|77.05|0
1723182900000|2024-08-09 05:55:00|79.18|77.18|79.54|77.54|79.69|77.69|79.13|77.13|0
1723183200000|2024-08-09 06:00:00|79.43|77.43|80.51|78.51|80.53|78.53|79.34|77.34|0
1723183500000|2024-08-09 06:05:00|80.4|78.4|80.35|78.35|80.42|78.42|79.88|77.88|0
1723183800000|2024-08-09 06:10:00|80.46|78.46|79.66|77.66|80.46|78.46|79.64|77.64|0
1723184100000|2024-08-09 06:15:00|79.64|77.64|80.14|78.14|80.14|78.14|79.09|77.09|0
1723184400000|2024-08-09 06:20:00|80.03|78.03|79.98|77.98|80.11|78.11|79.81|77.81|0
1723184700000|2024-08-09 06:25:00|80|78|79.76|77.76|80.13|78.13|79.68|77.68|0
1723185000000|2024-08-09 06:30:00|79.72|77.72|79.78|77.78|79.94|77.94|79.63|77.63|0
1723185300000|2024-08-09 06:35:00|79.76|77.76|79.01|77.01|79.93|77.93|78.9|76.9|0
1723185600000|2024-08-09 06:40:00|79.03|77.03|78.94|76.94|79.31|77.31|78.92|76.92|0
1723185900000|2024-08-09 06:45:00|78.98|76.98|78.55|76.55|79.04|77.04|78.42|76.42|0
1723186200000|2024-08-09 06:50:00|78.59|76.59|78.89|76.89|78.93|76.93|78.17|76.17|0
1723186500000|2024-08-09 06:55:00|78.85|76.85|78.7|76.7|79.02|77.02|78.63|76.63|0
1723186800000|2024-08-09 07:00:00|79.02|77.02|79.66|77.66|80.03|78.03|78.91|76.91|0
1723187100000|2024-08-09 07:05:00|79.62|77.62|78.84|76.84|79.85|77.85|78.63|76.63|0
1723187400000|2024-08-09 07:10:00|78.8|76.8|78.66|76.66|79.35|77.35|77.95|75.95|0
1723187700000|2024-08-09 07:15:00|78.85|76.85|78.2|76.2|78.93|76.93|78.2|76.2|0
1723188000000|2024-08-09 07:20:00|78.16|76.16|78.84|76.84|78.84|76.84|78.16|76.16|0
1723188300000|2024-08-09 07:25:00|78.8|76.8|78.6|76.6|79.48|77.48|78.35|76.35|0
1723188600000|2024-08-09 07:30:00|78.52|76.52|78.15|76.15|78.84|76.84|78.07|76.07|0
1723188900000|2024-08-09 07:35:00|78.11|76.11|78.58|76.58|78.6|76.6|77.77|75.77|0
1723189200000|2024-08-09 07:40:00|78.6|76.6|78.4|76.4|78.88|76.88|78.23|76.23|0
1723189500000|2024-08-09 07:45:00|78.43|76.43|78.53|76.53|79.39|77.39|78.21|76.21|0
1723189800000|2024-08-09 07:50:00|78.59|76.59|78.31|76.31|78.87|76.87|77.83|75.83|0
1723190100000|2024-08-09 07:55:00|78.27|76.27|78.01|76.01|78.53|76.53|77.87|75.87|0
1723190400000|2024-08-09 08:00:00|77.93|75.93|76.96|74.96|77.93|75.93|76.83|74.83|0
1723190700000|2024-08-09 08:05:00|77.04|75.04|77.54|75.54|77.59|75.59|77|75|0
1723191000000|2024-08-09 08:10:00|77.42|75.42|77.14|75.14|77.59|75.59|76.38|74.38|0
1723191300000|2024-08-09 08:15:00|77.09|75.09|77.47|75.47|77.49|75.49|76.97|74.97|0
1723191600000|2024-08-09 08:20:00|77.51|75.51|77.21|75.21|77.6|75.6|77.21|75.21|0
1723191900000|2024-08-09 08:25:00|77.19|75.19|76.62|74.62|77.34|75.34|76.58|74.58|0
1723192200000|2024-08-09 08:30:00|76.58|74.58|75.38|73.38|76.88|74.88|75.29|73.29|0
1723192500000|2024-08-09 08:35:00|75.4|73.4|74.13|72.13|75.95|73.95|73.72|71.72|0
1723192800000|2024-08-09 08:40:00|74.07|72.07|73.8|71.8|74.33|72.33|73.72|71.72|0
1723193100000|2024-08-09 08:45:00|73.76|71.76|74|72|74.29|72.29|73.72|71.72|0
1723193400000|2024-08-09 08:50:00|74.02|72.02|73.71|71.71|74.12|72.12|73.67|71.67|0
1723193700000|2024-08-09 08:55:00|73.73|71.73|74|72|74.28|72.28|73.55|71.55|0
1723194000000|2024-08-09 09:00:00|73.87|71.87|73.95|71.95|74.24|72.24|73.83|71.83|0
1723194300000|2024-08-09 09:05:00|73.91|71.91|74.05|72.05|74.56|72.56|73.87|71.87|0
1723194600000|2024-08-09 09:10:00|74.07|72.07|74.15|72.15|74.4|72.4|73.79|71.79|0
1723194900000|2024-08-09 09:15:00|74.25|72.25|73.82|71.82|74.27|72.27|73.7|71.7|0
1723195200000|2024-08-09 09:20:00|73.84|71.84|73.82|71.82|74.07|72.07|73.7|71.7|0
1723195500000|2024-08-09 09:25:00|73.88|71.88|74.02|72.02|74.23|72.23|73.86|71.86|0
1723195800000|2024-08-09 09:30:00|74.06|72.06|74.55|72.55|74.63|72.63|73.96|71.96|0
1723196100000|2024-08-09 09:35:00|74.51|72.51|74.26|72.26|74.59|72.59|74.2|72.2|0
1723196400000|2024-08-09 09:40:00|74.3|72.3|74.59|72.59|74.67|72.67|74.3|72.3|0
1723196700000|2024-08-09 09:45:00|74.5|72.5|75.37|73.37|75.47|73.47|74.46|72.46|0
1723197000000|2024-08-09 09:50:00|75.33|73.33|74.62|72.62|75.33|73.33|74.46|72.46|0
1723197300000|2024-08-09 09:55:00|74.5|72.5|74.58|72.58|74.62|72.62|74.29|72.29|0
1723197600000|2024-08-09 10:00:00|74.62|72.62|75.71|73.71|75.73|73.73|74.58|72.58|0
1723197900000|2024-08-09 10:05:00|75.67|73.67|76.27|74.27|76.36|74.36|75.32|73.32|0
1723198200000|2024-08-09 10:10:00|76.25|74.25|75.77|73.77|76.3|74.3|75.73|73.73|0
1723198500000|2024-08-09 10:15:00|75.85|73.85|76.69|74.69|76.69|74.69|75.77|73.77|0
1723198800000|2024-08-09 10:20:00|76.65|74.65|75.89|73.89|76.69|74.69|75.89|73.89|0
1723199100000|2024-08-09 10:25:00|76.02|74.02|75.55|73.55|76.14|74.14|75.53|73.53|0
1723199400000|2024-08-09 10:30:00|75.51|73.51|75.64|73.64|75.89|73.89|75.51|73.51|0
1723199700000|2024-08-09 10:35:00|75.66|73.66|76.38|74.38|76.38|74.38|75.55|73.55|0
1723200000000|2024-08-09 10:40:00|76.3|74.3|76.42|74.42|76.61|74.61|76.17|74.17|0
1723200300000|2024-08-09 10:45:00|76.4|74.4|76.46|74.46|76.63|74.63|76|74|0
1723200600000|2024-08-09 10:50:00|76.48|74.48|76.39|74.39|77.08|75.08|74.84|72.84|0
1723200900000|2024-08-09 10:55:00|76.54|74.54|76.49|74.49|76.91|74.91|76.45|74.45|0
1723201200000|2024-08-09 11:00:00|76.39|74.39|75.88|73.88|76.49|74.49|75.78|73.78|0
1723201500000|2024-08-09 11:05:00|75.9|73.9|76.07|74.07|76.13|74.13|75.55|73.55|0
1723201800000|2024-08-09 11:10:00|76.13|74.13|75.92|73.92|76.57|74.57|75.53|73.53|0
1723202100000|2024-08-09 11:15:00|75.96|73.96|75.78|73.78|76.01|74.01|75.09|73.09|0
1723202400000|2024-08-09 11:20:00|75.75|73.75|76.44|74.44|76.44|74.44|75.49|73.49|0
1723202700000|2024-08-09 11:25:00|76.42|74.42|77.63|75.23|77.89|75.89|76.31|74.31|0
1723203000000|2024-08-09 11:30:00|77.67|75.27|78.32|75.92|79.83|77.43|77.42|75.02|0
1723203300000|2024-08-09 11:35:00|78.3|75.9|78.92|76.52|79.13|76.73|78.09|75.69|0
1723203600000|2024-08-09 11:40:00|78.79|76.39|79.13|76.73|79.3|76.9|78.66|76.26|0
1723203900000|2024-08-09 11:45:00|79.11|76.71|78.65|76.25|79.13|76.73|78.27|75.87|0
1723204200000|2024-08-09 11:50:00|78.72|76.32|78.18|75.78|78.87|76.47|77.95|75.55|0
1723204500000|2024-08-09 11:55:00|78.22|75.82|78.09|75.69|78.22|75.82|77.88|75.48|0
1723204800000|2024-08-09 12:00:00|78.03|75.63|79.25|76.85|79.27|76.87|78.01|75.61|0
1723205100000|2024-08-09 12:05:00|79.29|76.89|80.28|77.88|80.78|78.38|79.29|76.89|0
1723205400000|2024-08-09 12:10:00|80.36|77.96|80.21|77.81|80.53|78.13|80.01|77.61|0
1723205700000|2024-08-09 12:15:00|80.3|77.9|80.4|78|80.49|78.09|79.67|77.27|0
1723206000000|2024-08-09 12:20:00|80.42|78.02|80.92|78.52|81.05|78.65|80.42|78.02|0
1723206300000|2024-08-09 12:25:00|80.86|78.46|80.87|78.47|81.01|78.61|80.4|78|0
1723206600000|2024-08-09 12:30:00|80.96|78.56|82.24|79.84|82.46|80.06|80.96|78.56|0
1723206900000|2024-08-09 12:35:00|82.22|79.82|83.93|81.53|84.78|82.38|81.34|78.94|0
1723207200000|2024-08-09 12:40:00|84.02|81.62|82.4|80|84.68|82.28|82.17|79.77|0
1723207500000|2024-08-09 12:45:00|82.57|80.17|82.26|79.86|82.75|80.35|81.91|79.51|0
1723207800000|2024-08-09 12:50:00|82.44|80.04|82.92|80.52|83.35|80.95|82.17|79.77|0
1723208100000|2024-08-09 12:55:00|82.83|80.43|82.14|79.74|82.83|80.43|81.92|79.52|0
1723208400000|2024-08-09 13:00:00|82.1|79.7|81.87|79.47|82.81|80.41|81.79|79.39|0
1723208700000|2024-08-09 13:05:00|81.96|79.56|80.75|78.35|81.96|79.56|80.75|78.35|0
1723209000000|2024-08-09 13:10:00|80.79|78.39|80.57|78.17|81.06|78.66|80.44|78.04|0
1723209300000|2024-08-09 13:15:00|80.53|78.13|80.75|78.35|80.88|78.48|80.1|77.7|0
1723209600000|2024-08-09 13:20:00|80.79|78.39|81.31|78.91|81.44|79.04|80.44|78.04|0
1723209900000|2024-08-09 13:25:00|81.14|78.74|80.39|77.99|81.4|79|80.39|77.99|0
1723210200000|2024-08-09 13:30:00|80.46|78.06|80.09|77.69|80.89|78.49|79.4|77|0
1723210500000|2024-08-09 13:35:00|80|77.6|78.75|76.35|80.98|78.58|78.2|75.8|0
1723210800000|2024-08-09 13:40:00|78.71|76.31|81.43|79.03|81.43|79.03|78.71|76.31|0
1723211100000|2024-08-09 13:45:00|81.39|78.99|83.2|80.8|83.34|80.94|80.51|78.11|0
1723211400000|2024-08-09 13:50:00|83.27|80.87|81.15|78.75|83.27|80.87|81.15|78.75|0
1723211700000|2024-08-09 13:55:00|80.97|78.57|81.85|79.45|82.51|80.11|80.69|78.29|0
1723212000000|2024-08-09 14:00:00|81.8|79.4|79.42|77.02|82.53|80.13|79.42|77.02|0
1723212300000|2024-08-09 14:05:00|79.55|77.15|79.41|77.01|79.86|77.46|78.75|76.35|0
1723212600000|2024-08-09 14:10:00|79.39|76.99|76.17|73.77|79.39|76.99|75.61|73.21|0
1723212900000|2024-08-09 14:15:00|76.24|73.84|77.58|75.18|77.8|75.4|75.94|73.54|0
1723213200000|2024-08-09 14:20:00|77.62|75.22|77|74.6|77.62|75.22|76.18|73.78|0
1723213500000|2024-08-09 14:25:00|76.83|74.43|76.63|74.23|77.25|74.85|76.17|73.77|0
1723213800000|2024-08-09 14:30:00|76.8|74.4|78.05|75.65|78.42|76.02|76.46|74.06|0
1723214100000|2024-08-09 14:35:00|78.03|75.63|77.62|75.22|78.76|76.36|77.17|74.77|0
1723214400000|2024-08-09 14:40:00|77.66|75.26|77.6|75.2|77.81|75.41|76.35|73.95|0
1723214700000|2024-08-09 14:45:00|77.47|75.07|75.79|73.39|77.47|75.07|75.41|73.01|0
1723215000000|2024-08-09 14:50:00|75.75|73.35|74.87|72.47|75.96|73.56|74.37|71.97|0
1723215300000|2024-08-09 14:55:00|74.99|72.59|74.08|71.68|75.94|73.54|73.71|71.31|0
1723215600000|2024-08-09 15:00:00|74.02|71.62|72.95|70.55|74.02|71.62|72.95|70.55|0
1723215900000|2024-08-09 15:05:00|73.03|70.63|73.32|70.92|73.36|70.96|72.22|69.82|0
1723216200000|2024-08-09 15:10:00|73.19|70.79|73.58|71.18|74.01|71.61|73.11|70.71|0
1723216500000|2024-08-09 15:15:00|73.44|71.04|73.47|71.07|73.76|71.36|73.11|70.71|0
1723216800000|2024-08-09 15:20:00|73.5|71.1|73.8|71.4|74.32|71.92|73.45|71.05|0
1723217100000|2024-08-09 15:25:00|73.88|71.48|75.04|72.64|75.08|72.68|73.23|70.83|0
1723217400000|2024-08-09 15:30:00|75.08|72.68|74.04|71.64|75.33|72.93|74.04|71.64|0
1723217700000|2024-08-09 15:35:00|74.08|71.68|74.85|72.45|75.26|72.86|73.96|71.56|0
1723218000000|2024-08-09 15:40:00|74.87|72.47|74.72|72.32|75.37|72.97|74.33|71.93|0
1723218300000|2024-08-09 15:45:00|74.66|72.26|73.99|71.59|74.78|72.38|73.71|71.31|0
1723218600000|2024-08-09 15:50:00|74.03|71.63|73.85|71.45|74.49|72.09|73.46|71.06|0
1723218900000|2024-08-09 15:55:00|73.91|71.51|76.03|73.63|76.33|73.93|73.87|71.47|0
1723219200000|2024-08-09 16:00:00|75.9|73.5|76.2|73.8|76.2|73.8|75.48|73.08|0
1723219500000|2024-08-09 16:05:00|76.03|73.63|76.28|73.88|76.49|74.09|75.6|73.2|0
1723219800000|2024-08-09 16:10:00|76.19|73.79|76.28|73.88|76.66|74.26|76.19|73.79|0
1723220100000|2024-08-09 16:15:00|76.32|73.92|76.31|73.91|76.74|74.34|76.1|73.7|0
1723220400000|2024-08-09 16:20:00|76.4|74|76.86|74.46|76.86|74.46|75.93|73.53|0
1723220700000|2024-08-09 16:25:00|76.82|74.42|76.01|73.61|76.82|74.42|75.72|73.32|0
1723221000000|2024-08-09 16:30:00|76.06|73.66|75.47|73.07|76.1|73.7|75.07|72.67|0
1723221300000|2024-08-09 16:35:00|75.55|73.15|74.8|72.4|75.59|73.19|74.63|72.23|0
1723221600000|2024-08-09 16:40:00|74.84|72.44|74.83|72.43|75.29|72.89|74.67|72.27|0
1723221900000|2024-08-09 16:45:00|74.79|72.39|74.5|72.1|75.58|73.18|74.42|72.02|0
1723222200000|2024-08-09 16:50:00|74.54|72.14|75.04|72.64|75.12|72.72|74.21|71.81|0
1723222500000|2024-08-09 16:55:00|75|72.6|74.12|71.72|75.12|72.72|74.12|71.72|0
1723222800000|2024-08-09 17:00:00|74.16|71.76|73.67|71.27|74.33|71.93|73.59|71.19|0
1723223100000|2024-08-09 17:05:00|73.69|71.29|73.38|70.98|74.12|71.72|73.34|70.94|0
1723223400000|2024-08-09 17:10:00|73.3|70.9|72|69.6|73.34|70.94|71.92|69.52|0
1723223700000|2024-08-09 17:15:00|71.96|69.56|71.15|68.75|72|69.6|71.04|68.64|0
1723224000000|2024-08-09 17:20:00|71.17|68.77|71.47|69.07|71.55|69.15|70.95|68.55|0
1723224300000|2024-08-09 17:25:00|71.43|69.03|69.81|67.41|71.43|69.03|69.81|67.41|0
1723224600000|2024-08-09 17:30:00|69.69|67.29|69.65|67.25|70.4|68|69.18|66.78|0
1723224900000|2024-08-09 17:35:00|69.69|67.29|69.84|67.44|70.08|67.68|69.41|67.01|0
1723225200000|2024-08-09 17:40:00|69.76|67.36|70.78|68.38|71.14|68.74|69.72|67.32|0
1723225500000|2024-08-09 17:45:00|70.67|68.27|71.02|68.62|71.14|68.74|70.43|68.03|0
1723225800000|2024-08-09 17:50:00|70.86|68.46|71.19|68.79|71.55|69.15|68.61|66.21|0
1723226100000|2024-08-09 17:55:00|71.11|68.71|71.15|68.75|71.49|69.09|70.87|68.47|0
1723226400000|2024-08-09 18:00:00|71.07|68.67|71.34|68.94|71.83|69.43|70.63|68.23|0
1723226700000|2024-08-09 18:05:00|71.37|68.97|70.78|68.38|71.58|69.18|70.78|68.38|0
1723227000000|2024-08-09 18:10:00|70.76|68.36|71.9|69.5|72.51|70.11|70.76|68.36|0
1723227300000|2024-08-09 18:15:00|71.94|69.54|71.82|69.42|72.47|70.07|71.78|69.38|0
1723227600000|2024-08-09 18:20:00|71.78|69.38|72.38|69.98|72.47|70.07|71.7|69.3|0
1723227900000|2024-08-09 18:25:00|72.34|69.94|72.12|69.72|72.63|70.23|71.82|69.42|0
1723228200000|2024-08-09 18:30:00|72.26|69.86|72.58|70.18|72.79|70.39|71.8|69.4|0
1723228500000|2024-08-09 18:35:00|72.54|70.14|71.81|69.41|73.03|70.63|71.65|69.25|0
1723228800000|2024-08-09 18:40:00|71.85|69.45|71.53|69.13|71.93|69.53|71.4|69|0
1723229100000|2024-08-09 18:45:00|71.55|69.15|71.48|69.08|71.64|69.24|70.92|68.52|0
1723229400000|2024-08-09 18:50:00|71.44|69.04|72.25|69.85|72.61|70.21|71.32|68.92|0
1723229700000|2024-08-09 18:55:00|72.21|69.81|71.48|69.08|72.78|70.38|71.36|68.96|0
1723230000000|2024-08-09 19:00:00|71.5|69.1|72.04|69.64|72.32|69.92|71.2|68.8|0
1723230300000|2024-08-09 19:05:00|72|69.6|71.27|68.87|72.12|69.72|71.03|68.63|0
1723230600000|2024-08-09 19:10:00|71.23|68.83|68.81|66.41|71.39|68.99|68.44|66.04|0
1723230900000|2024-08-09 19:15:00|68.71|66.31|68.12|65.72|68.83|66.43|68.02|65.62|0
1723231200000|2024-08-09 19:20:00|68.08|65.68|69.14|66.74|69.62|67.22|68.08|65.68|0
1723231500000|2024-08-09 19:25:00|69.1|66.7|68.69|66.29|69.22|66.82|68.27|65.87|0
1723231800000|2024-08-09 19:30:00|68.74|66.34|68.39|65.99|68.74|66.34|67.84|65.44|0
1723232100000|2024-08-09 19:35:00|68.35|65.95|68.7|66.3|68.74|66.34|67.65|65.25|0
1723232400000|2024-08-09 19:40:00|68.58|66.18|68.74|66.34|68.97|66.57|68.03|65.63|0
1723232700000|2024-08-09 19:45:00|68.76|66.36|67.48|65.08|68.76|66.36|67.36|64.96|0
1723233000000|2024-08-09 19:50:00|67.44|65.04|68.65|66.25|68.89|66.49|67.17|64.77|0
1723233300000|2024-08-09 19:55:00|68.73|66.33|66|63.6|68.89|66.49|65.27|62.87|0
1723233600000|2024-08-09 20:00:00|65.96|63.56|65.95|63.55|66.46|64.06|65.84|63.44|0
1723233900000|2024-08-09 20:05:00|65.92|63.52|66.15|63.75|66.42|64.02|65.92|63.52|0
1723234200000|2024-08-09 20:10:00|66.11|63.71|66.22|63.82|66.34|63.94|65.99|63.59|0
1723422300000|2024-08-12 00:25:00|66.98|64.58|67.13|64.73|67.15|64.75|66.98|64.58|0
1723422600000|2024-08-12 00:30:00|67.17|64.77|67.17|64.77|67.36|64.96|67.01|64.61|0
1723422900000|2024-08-12 00:35:00|67.19|64.79|66.87|64.47|67.19|64.79|66.76|64.36|0
1723423200000|2024-08-12 00:40:00|66.85|64.45|66.89|64.49|67.09|64.69|66.78|64.38|0
1723423500000|2024-08-12 00:45:00|66.87|64.47|66.89|64.49|66.97|64.57|66.68|64.28|0
1723423800000|2024-08-12 00:50:00|66.91|64.51|66.61|64.21|66.91|64.51|66.58|64.18|0
1723424100000|2024-08-12 00:55:00|66.58|64.18|67.12|64.72|67.12|64.72|66.58|64.18|0
1723424400000|2024-08-12 01:00:00|67.18|64.78|67.27|64.87|67.35|64.95|67.12|64.72|0
1723424700000|2024-08-12 01:05:00|67.31|64.91|67.42|65.02|67.78|65.38|67.07|64.67|0
1723425000000|2024-08-12 01:10:00|67.44|65.04|66.95|64.55|67.44|65.04|66.92|64.52|0
1723425300000|2024-08-12 01:15:00|66.92|64.52|66.49|64.09|66.97|64.57|66.49|64.09|0
1723425600000|2024-08-12 01:20:00|66.51|64.11|66.66|64.26|66.72|64.32|66.45|64.05|0
1723425900000|2024-08-12 01:25:00|66.64|64.24|66.64|64.24|66.73|64.33|66.52|64.12|0
1723426200000|2024-08-12 01:30:00|66.6|64.2|67.02|64.62|67.02|64.62|66.25|63.85|0
1723426500000|2024-08-12 01:35:00|66.98|64.58|67.18|64.78|67.29|64.89|66.69|64.29|0
1723426800000|2024-08-12 01:40:00|67.08|64.68|67.19|64.79|67.21|64.81|66.88|64.48|0
1723427100000|2024-08-12 01:45:00|67.17|64.77|67.19|64.79|67.27|64.87|67.02|64.62|0
1723427400000|2024-08-12 01:50:00|67.17|64.77|66.82|64.42|67.19|64.79|66.78|64.38|0
1723427700000|2024-08-12 01:55:00|66.84|64.44|66.89|64.49|67.09|64.69|66.78|64.38|0
1723428000000|2024-08-12 02:00:00|66.85|64.45|66.43|64.03|66.93|64.53|66.39|63.99|0
1723428300000|2024-08-12 02:05:00|66.39|63.99|66.66|64.26|66.66|64.26|66.27|63.87|0
1723428600000|2024-08-12 02:10:00|66.68|64.28|66.44|64.04|66.69|64.29|66.42|64.02|0
1723428900000|2024-08-12 02:15:00|66.4|64|66.15|63.75|66.54|64.14|66.15|63.75|0
1723429200000|2024-08-12 02:20:00|66.19|63.79|66.38|63.98|66.42|64.02|66.15|63.75|0
1723429500000|2024-08-12 02:25:00|66.34|63.94|65.88|63.48|66.38|63.98|65.84|63.44|0
1723429800000|2024-08-12 02:30:00|65.9|63.5|65.87|63.47|65.99|63.59|65.72|63.32|0
1723430100000|2024-08-12 02:35:00|65.86|63.46|65.83|63.43|65.86|63.46|65.68|63.28|0
1723430400000|2024-08-12 02:40:00|65.81|63.41|65.83|63.43|65.91|63.51|65.74|63.34|0
1723430700000|2024-08-12 02:45:00|65.81|63.41|65.89|63.49|65.94|63.54|65.81|63.41|0
1723431000000|2024-08-12 02:50:00|65.87|63.47|65.41|63.01|65.9|63.5|65.18|62.78|0
1723431300000|2024-08-12 02:55:00|65.39|62.99|65.58|63.18|65.58|63.18|65.33|62.93|0
1723431600000|2024-08-12 03:00:00|65.56|63.16|65.59|63.19|65.67|63.27|65.52|63.12|0
1723431900000|2024-08-12 03:05:00|65.57|63.17|65.59|63.19|65.8|63.4|65.53|63.13|0
1723432200000|2024-08-12 03:10:00|65.63|63.23|65.47|63.07|65.65|63.25|65.32|62.92|0
1723432500000|2024-08-12 03:15:00|65.49|63.09|65.7|63.3|65.7|63.3|65.49|63.09|0
1723432800000|2024-08-12 03:20:00|65.72|63.32|65.66|63.26|65.79|63.39|65.66|63.26|0
1723433100000|2024-08-12 03:25:00|65.68|63.28|65.89|63.49|65.89|63.49|65.52|63.12|0
1723433400000|2024-08-12 03:30:00|65.91|63.51|65.73|63.33|66.15|63.75|65.25|62.85|0
1723433700000|2024-08-12 03:35:00|65.71|63.31|65.96|63.56|66.46|64.06|65.65|63.25|0
1723434000000|2024-08-12 03:40:00|65.98|63.58|65.94|63.54|66.34|63.94|65.92|63.52|0
1723434300000|2024-08-12 03:45:00|65.92|63.52|65.9|63.5|65.99|63.59|65.82|63.42|0
1723434600000|2024-08-12 03:50:00|65.91|63.51|65.8|63.4|65.95|63.55|65.8|63.4|0
1723434900000|2024-08-12 03:55:00|65.82|63.42|65.81|63.41|66.09|63.69|65.79|63.39|0
1723435200000|2024-08-12 04:00:00|65.79|63.39|65.87|63.47|65.98|63.58|65.79|63.39|0
1723435500000|2024-08-12 04:05:00|65.85|63.45|65.98|63.58|66.06|63.66|65.69|63.29|0
1723435800000|2024-08-12 04:10:00|66.1|63.7|65.92|63.52|66.1|63.7|65.75|63.35|0
1723436100000|2024-08-12 04:15:00|65.9|63.5|65.9|63.5|65.94|63.54|65.84|63.44|0
1723436400000|2024-08-12 04:20:00|65.92|63.52|65.82|63.42|65.94|63.54|65.82|63.42|0
1723436700000|2024-08-12 04:25:00|65.84|63.44|65.65|63.25|65.84|63.44|65.63|63.23|0
1723437000000|2024-08-12 04:30:00|65.66|63.26|65.49|63.09|65.66|63.26|65.49|63.09|0
1723437300000|2024-08-12 04:35:00|65.51|63.11|65.51|63.11|65.58|63.18|65.41|63.01|0
1723437600000|2024-08-12 04:40:00|65.49|63.09|65.28|62.88|65.49|63.09|65.28|62.88|0
1723437900000|2024-08-12 04:45:00|65.29|62.89|65.16|62.76|65.31|62.91|65.12|62.72|0
1723438200000|2024-08-12 04:50:00|65.18|62.78|65.23|62.83|65.29|62.89|65.16|62.76|0
1723438500000|2024-08-12 04:55:00|65.21|62.81|65.25|62.85|65.37|62.97|65.19|62.79|0
1723438800000|2024-08-12 05:00:00|65.23|62.83|65.11|62.71|65.31|62.91|65.11|62.71|0
1723439100000|2024-08-12 05:05:00|65.13|62.73|65.11|62.71|65.13|62.73|64.96|62.56|0
1723439400000|2024-08-12 05:10:00|65.09|62.69|65.24|62.84|65.26|62.86|65|62.6|0
1723439700000|2024-08-12 05:15:00|65.22|62.82|65.13|62.73|65.28|62.88|65.07|62.67|0
1723440000000|2024-08-12 05:20:00|65.14|62.74|65.14|62.74|65.22|62.82|65.03|62.63|0
1723440300000|2024-08-12 05:25:00|65.18|62.78|65.25|62.85|65.25|62.85|65.01|62.61|0
1723440600000|2024-08-12 05:30:00|65.24|62.84|65.4|63|65.48|63.08|65.06|62.66|0
1723440900000|2024-08-12 05:35:00|65.37|62.97|65.1|62.7|65.39|62.99|65.02|62.62|0
1723441200000|2024-08-12 05:40:00|65.13|62.73|65.25|62.85|65.29|62.89|65.1|62.7|0
1723441500000|2024-08-12 05:45:00|65.27|62.87|65.24|62.84|65.46|63.06|65.21|62.81|0
1723441800000|2024-08-12 05:50:00|65.23|62.83|64.9|62.5|65.24|62.84|64.9|62.5|0
1723442100000|2024-08-12 05:55:00|64.94|62.54|65.01|62.61|65.22|62.82|64.94|62.54|0
1723442400000|2024-08-12 06:00:00|65.05|62.65|65.31|62.91|65.33|62.93|64.9|62.5|0
1723442700000|2024-08-12 06:05:00|65.28|62.88|65.81|63.41|65.94|63.54|65.2|62.8|0
1723443000000|2024-08-12 06:10:00|65.85|63.45|65.65|63.25|65.98|63.58|65.58|63.18|0
1723443300000|2024-08-12 06:15:00|65.67|63.27|65.8|63.4|65.94|63.54|65.65|63.25|0
1723443600000|2024-08-12 06:20:00|65.79|63.39|65.71|63.31|65.88|63.48|65.63|63.23|0
1723443900000|2024-08-12 06:25:00|65.72|63.32|65.59|63.19|65.86|63.46|65.57|63.17|0
1723444200000|2024-08-12 06:30:00|65.61|63.21|65.64|63.24|65.8|63.4|65.38|62.98|0
1723444500000|2024-08-12 06:35:00|65.66|63.26|66.32|63.92|66.5|64.1|65.57|63.17|0
1723444800000|2024-08-12 06:40:00|66.28|63.88|63.3|60.9|66.3|63.9|63.15|60.75|0
1723445100000|2024-08-12 06:45:00|63.32|60.92|63.2|60.8|63.32|60.92|62.98|60.58|0
1723445400000|2024-08-12 06:50:00|63.15|60.75|62.98|60.58|63.32|60.92|62.98|60.58|0
1723445700000|2024-08-12 06:55:00|63.01|60.61|63.07|60.67|63.09|60.69|62.86|60.46|0
1723446000000|2024-08-12 07:00:00|63.09|60.69|62.84|60.44|63.37|60.97|62.78|60.38|0
1723446300000|2024-08-12 07:05:00|62.77|60.37|62.45|60.05|62.86|60.46|62.3|59.9|0
1723446600000|2024-08-12 07:10:00|62.39|59.99|62.67|60.27|62.82|60.42|62.04|59.64|0
1723446900000|2024-08-12 07:15:00|62.69|60.29|63.32|60.92|63.57|61.17|62.67|60.27|0
1723447200000|2024-08-12 07:20:00|63.36|60.96|62.86|60.86|63.36|60.96|62.65|60.45|0
1723447500000|2024-08-12 07:25:00|62.87|60.87|62.24|60.24|62.87|60.87|62.05|60.05|0
1723447800000|2024-08-12 07:30:00|62.31|60.31|62.18|60.18|62.33|60.33|62.09|60.09|0
1723448100000|2024-08-12 07:35:00|62.2|60.2|61.88|59.88|62.46|60.46|61.86|59.86|0
1723448400000|2024-08-12 07:40:00|61.86|59.86|61.56|59.56|61.86|59.86|61.25|59.25|0
1723448700000|2024-08-12 07:45:00|61.54|59.54|61.38|59.38|61.58|59.58|61.32|59.32|0
1723449000000|2024-08-12 07:50:00|61.36|59.36|61.19|59.19|61.38|59.38|61.04|59.04|0
1723449300000|2024-08-12 07:55:00|61.14|59.14|61.02|59.02|61.45|59.45|61|59|0
1723449600000|2024-08-12 08:00:00|61.08|59.08|61|59|61.28|59.28|60.75|58.75|0
1723449900000|2024-08-12 08:05:00|61.02|59.02|60.85|58.85|61.04|59.04|60.78|58.78|0
1723450200000|2024-08-12 08:10:00|60.96|58.96|61.24|59.24|61.44|59.44|60.87|58.87|0
1723450500000|2024-08-12 08:15:00|61.22|59.22|61.16|59.16|61.4|59.4|61.16|59.16|0
1723450800000|2024-08-12 08:20:00|61.14|59.14|61.1|59.1|61.32|59.32|61.1|59.1|0
1723451100000|2024-08-12 08:25:00|61.07|59.07|60.99|58.99|62.08|60.08|60.81|58.81|0
1723451400000|2024-08-12 08:30:00|61.03|59.03|61.05|59.05|61.1|59.1|60.86|58.86|0
1723451700000|2024-08-12 08:35:00|61.03|59.03|61.47|59.47|61.47|59.47|61.03|59.03|0
1723452000000|2024-08-12 08:40:00|61.45|59.45|61.5|59.5|61.61|59.61|61.3|59.3|0
1723452300000|2024-08-12 08:45:00|61.52|59.52|61.74|59.74|61.83|59.83|61.32|59.32|0
1723452600000|2024-08-12 08:50:00|61.72|59.72|61.83|59.83|61.94|59.94|61.64|59.64|0
1723452900000|2024-08-12 08:55:00|61.9|59.9|62.16|60.16|62.27|60.27|61.86|59.86|0
1723453200000|2024-08-12 09:00:00|62.24|60.24|62.12|60.12|62.31|60.31|61.84|59.84|0
1723453500000|2024-08-12 09:05:00|62.18|60.18|62.01|60.01|62.18|60.18|61.9|59.9|0
1723453800000|2024-08-12 09:10:00|62.03|60.03|61.63|59.63|62.16|60.16|61.6|59.6|0
1723454100000|2024-08-12 09:15:00|61.65|59.65|61.58|59.58|61.86|59.86|61.41|59.41|0
1723454400000|2024-08-12 09:20:00|61.6|59.6|61.37|59.37|61.6|59.6|61.3|59.3|0
1723454700000|2024-08-12 09:25:00|61.33|59.33|61.7|59.7|61.72|59.72|61.3|59.3|0
1723455000000|2024-08-12 09:30:00|61.68|59.68|61.63|59.63|61.7|59.7|61.55|59.55|0
1723455300000|2024-08-12 09:35:00|61.64|59.64|61.25|59.25|61.72|59.72|61.22|59.22|0
1723455600000|2024-08-12 09:40:00|61.29|59.29|61.51|59.51|61.57|59.57|61.18|59.18|0
1723455900000|2024-08-12 09:45:00|61.53|59.53|61.75|59.75|61.92|59.92|61.47|59.47|0
1723456200000|2024-08-12 09:50:00|61.77|59.77|61.58|59.58|61.95|59.95|61.58|59.58|0
1723456500000|2024-08-12 09:55:00|61.54|59.54|61.69|59.69|61.8|59.8|61.28|59.28|0
1723456800000|2024-08-12 10:00:00|61.65|59.65|61.95|59.95|62.02|60.02|61.5|59.5|0
1723457100000|2024-08-12 10:05:00|61.89|59.89|61.87|59.87|62.06|60.06|61.83|59.83|0
1723457400000|2024-08-12 10:10:00|61.91|59.91|61.42|59.42|62.02|60.02|61.35|59.35|0
1723457700000|2024-08-12 10:15:00|61.46|59.46|61.33|59.33|61.61|59.61|61.24|59.24|0
1723458000000|2024-08-12 10:20:00|61.35|59.35|61.07|59.07|61.35|59.35|60.83|58.83|0
1723458300000|2024-08-12 10:25:00|61.01|59.01|60.9|58.9|61.09|59.09|60.81|58.81|0
1723458600000|2024-08-12 10:30:00|60.88|58.88|60.88|58.88|61.01|59.01|60.72|58.72|0
1723458900000|2024-08-12 10:35:00|60.84|58.84|60.93|58.93|61.08|59.08|60.75|58.75|0
1723459200000|2024-08-12 10:40:00|61.01|59.01|60.82|58.82|61.04|59.04|60.68|58.68|0
1723459500000|2024-08-12 10:45:00|60.78|58.78|60.95|58.95|61.08|59.08|60.78|58.78|0
1723459800000|2024-08-12 10:50:00|60.96|58.96|60.91|58.91|61.04|59.04|60.85|58.85|0
1723460100000|2024-08-12 10:55:00|60.89|58.89|60.85|58.85|61.07|59.07|60.8|58.8|0
1723460400000|2024-08-12 11:00:00|60.96|58.96|61.07|59.07|61.11|59.11|60.67|58.67|0
1723460700000|2024-08-12 11:05:00|61.05|59.05|60.66|58.66|61.05|59.05|60.66|58.66|0
1723461000000|2024-08-12 11:10:00|60.68|58.68|60.53|58.53|60.74|58.74|60.37|58.37|0
1723461300000|2024-08-12 11:15:00|60.5|58.5|60.18|58.18|60.59|58.59|60.04|58.04|0
1723461600000|2024-08-12 11:20:00|60.15|58.15|60.11|58.11|60.18|58.18|59.82|57.82|0
1723461900000|2024-08-12 11:25:00|60.09|58.09|60.18|58.18|60.18|58.18|59.86|57.86|0
1723462200000|2024-08-12 11:30:00|60.2|58.2|60.61|58.61|60.72|58.72|60.2|58.2|0
1723462500000|2024-08-12 11:35:00|60.58|58.58|60.59|58.59|60.83|58.83|60.52|58.52|0
1723462800000|2024-08-12 11:40:00|60.58|58.58|61.05|59.05|61.05|59.05|60.5|58.5|0
1723463100000|2024-08-12 11:45:00|61.03|59.03|60.57|58.57|61.12|59.12|60.57|58.57|0
1723463400000|2024-08-12 11:50:00|60.55|58.55|60.35|58.35|60.66|58.66|60.24|58.24|0
1723463700000|2024-08-12 11:55:00|60.42|58.42|60.19|58.19|60.42|58.42|60.06|58.06|0
1723464000000|2024-08-12 12:00:00|60.15|58.15|60.35|58.35|60.51|58.51|60.11|58.11|0
1723464300000|2024-08-12 12:05:00|60.38|58.38|60.18|58.18|60.42|58.42|60.09|58.09|0
1723464600000|2024-08-12 12:10:00|60.2|58.2|60.41|58.41|60.54|58.54|60.07|58.07|0
1723464900000|2024-08-12 12:15:00|60.45|58.45|60.38|58.38|60.52|58.52|60.3|58.3|0
1723465200000|2024-08-12 12:20:00|60.39|58.39|59.87|57.87|60.41|58.41|59.87|57.87|0
1723465500000|2024-08-12 12:25:00|59.83|57.83|59.61|57.61|59.96|57.96|59.61|57.61|0
1723465800000|2024-08-12 12:30:00|59.54|57.54|60.15|58.15|60.17|58.17|59.5|57.5|0
1723466100000|2024-08-12 12:35:00|60.19|58.19|60.37|58.37|60.4|58.4|60.11|58.11|0
1723466400000|2024-08-12 12:40:00|60.4|58.4|60.47|58.47|60.51|58.51|60.18|58.18|0
1723466700000|2024-08-12 12:45:00|60.46|58.46|60.51|58.51|60.65|58.65|60.29|58.29|0
1723467000000|2024-08-12 12:50:00|60.49|58.49|60.52|58.52|60.8|58.8|60.36|58.36|0
1723467300000|2024-08-12 12:55:00|60.51|58.51|60.54|58.54|60.61|58.61|60.43|58.43|0
1723467600000|2024-08-12 13:00:00|60.5|58.5|60.32|58.32|60.69|58.69|60.25|58.25|0
1723467900000|2024-08-12 13:05:00|60.28|58.28|60.83|58.83|60.83|58.83|60.25|58.25|0
1723468200000|2024-08-12 13:10:00|60.79|58.79|60.73|58.73|60.9|58.9|60.57|58.57|0
1723468500000|2024-08-12 13:15:00|60.75|58.75|60.6|58.6|60.83|58.83|60.53|58.53|0
1723468800000|2024-08-12 13:20:00|60.59|58.59|60.31|58.31|60.79|58.79|60.27|58.27|0
1723469100000|2024-08-12 13:25:00|60.27|58.27|60.64|58.64|61|59|60.24|58.24|0
1723469400000|2024-08-12 13:30:00|60.67|58.67|60.63|58.63|61|59|60.34|58.34|0
1723469700000|2024-08-12 13:35:00|60.6|58.6|62.26|60.26|62.41|60.41|60.38|58.38|0
1723470000000|2024-08-12 13:40:00|62.22|60.22|63.88|61.88|64.11|62.11|61.92|59.92|0
1723470300000|2024-08-12 13:45:00|63.94|61.94|64.96|62.96|65.21|63.21|63.69|61.69|0
1723470600000|2024-08-12 13:50:00|64.8|62.8|64.34|62.34|64.84|62.84|62.42|60.42|0
1723470900000|2024-08-12 13:55:00|64.36|62.36|64.82|62.82|65.52|63.52|63.9|61.9|0
1723471200000|2024-08-12 14:00:00|64.94|62.94|63.97|61.97|65.13|63.13|63.74|61.74|0
1723471500000|2024-08-12 14:05:00|63.74|61.74|60.16|58.16|63.82|61.82|60.15|58.15|0
1723471800000|2024-08-12 14:10:00|60.13|58.13|59.5|57.5|60.38|58.38|59.43|57.43|0
1723472100000|2024-08-12 14:15:00|59.54|57.54|56.04|54.04|60.46|58.46|55.9|53.9|0
1723472400000|2024-08-12 14:20:00|55.99|53.99|55.51|53.51|56.15|54.15|55.1|53.1|0
1723472700000|2024-08-12 14:25:00|55.44|53.44|55.95|53.95|55.99|53.99|54|52|0
1723473000000|2024-08-12 14:30:00|55.78|53.78|55.15|53.15|55.95|53.95|55.1|53.1|0
1723473300000|2024-08-12 14:35:00|55.11|53.11|55.2|53.2|55.32|53.32|54.59|52.59|0
1723473600000|2024-08-12 14:40:00|55.17|53.17|55.5|53.5|55.5|53.5|54.68|52.68|0
1723473900000|2024-08-12 14:45:00|55.45|53.45|54.69|52.69|55.73|53.73|54.69|52.69|0
1723474200000|2024-08-12 14:50:00|54.82|52.82|55.03|53.03|55.31|53.31|54.68|52.68|0
1723474500000|2024-08-12 14:55:00|54.98|52.98|54.32|52.32|55.23|53.23|54.19|52.19|0
1723474800000|2024-08-12 15:00:00|54.29|52.29|53.74|51.74|54.46|52.46|53.64|51.64|0
1723475100000|2024-08-12 15:05:00|53.78|51.78|54.32|52.32|54.42|52.42|53.74|51.74|0
1723475400000|2024-08-12 15:10:00|54.3|52.3|54.28|52.28|54.3|52.3|53.72|51.72|0
1723475700000|2024-08-12 15:15:00|54.2|52.2|53.73|51.73|54.7|52.7|53.51|51.51|0
1723476000000|2024-08-12 15:20:00|53.74|51.74|57.96|55.96|57.96|55.96|53.64|51.64|0
1723476300000|2024-08-12 15:25:00|57.95|55.95|57.94|55.94|58.26|56.26|55.26|53.26|0
1723476600000|2024-08-12 15:30:00|58.16|56.16|58.38|56.38|58.96|56.96|58.12|56.12|0
1723476900000|2024-08-12 15:35:00|58.34|56.34|57.82|55.82|58.63|56.63|57.46|55.46|0
1723477200000|2024-08-12 15:40:00|57.71|55.71|57.5|55.5|58.22|56.22|57.39|55.39|0
1723477500000|2024-08-12 15:45:00|57.52|55.52|56.92|54.92|58|56|56.89|54.89|0
1723477800000|2024-08-12 15:50:00|56.89|54.89|55.54|53.54|56.99|54.99|55.51|53.51|0
1723478100000|2024-08-12 15:55:00|55.53|53.53|54.81|52.81|55.75|53.75|54.68|52.68|0
1723478400000|2024-08-12 16:00:00|54.88|52.88|55.26|53.26|55.4|53.4|54.4|52.4|0
1723478700000|2024-08-12 16:05:00|55.19|53.19|55.5|53.5|56.2|54.2|55.12|53.12|0
1723479000000|2024-08-12 16:10:00|55.54|53.54|55.58|53.58|56.71|54.71|55.43|53.43|0
1723479300000|2024-08-12 16:15:00|55.66|53.66|56.05|54.05|56.22|54.22|55.58|53.58|0
1723479600000|2024-08-12 16:20:00|56.08|54.08|55.71|53.71|56.33|54.33|55.62|53.62|0
1723479900000|2024-08-12 16:25:00|55.78|53.78|56.25|54.25|56.58|54.58|55.55|53.55|0
1723480200000|2024-08-12 16:30:00|56.26|54.26|57.5|55.5|57.56|55.56|55.74|53.74|0
1723480500000|2024-08-12 16:35:00|57.47|55.47|56.86|54.86|57.79|55.79|56.79|54.79|0
1723480800000|2024-08-12 16:40:00|56.83|54.83|57.14|55.14|57.68|55.68|56.72|54.72|0
1723481100000|2024-08-12 16:45:00|57.07|55.07|56.82|54.82|57.07|55.07|56.54|54.54|0
1723481400000|2024-08-12 16:50:00|56.91|54.91|57.14|55.14|57.5|55.5|56.89|54.89|0
1723481700000|2024-08-12 16:55:00|57.12|55.12|62.06|60.06|62.19|60.19|57.03|55.03|0
1723482000000|2024-08-12 17:00:00|62.23|60.23|62.26|60.26|63.25|61.25|62.08|60.08|0
1723482300000|2024-08-12 17:05:00|62.41|60.41|62|60|62.49|60.49|61.96|59.96|0
1723482600000|2024-08-12 17:10:00|62.07|60.07|61.74|59.74|62.37|60.37|61.66|59.66|0
1723482900000|2024-08-12 17:15:00|61.77|59.77|60.77|58.77|61.77|59.77|60.77|58.77|0
1723483200000|2024-08-12 17:20:00|60.81|58.81|60.64|58.64|60.92|58.92|60.04|58.04|0
1723483500000|2024-08-12 17:25:00|60.62|58.62|61.24|59.24|62.07|60.07|60.62|58.62|0
1723483800000|2024-08-12 17:30:00|61.2|59.2|60.76|58.76|61.24|59.24|60.76|58.76|0
1723484100000|2024-08-12 17:35:00|60.68|58.68|61.2|59.2|61.75|59.75|60.61|58.61|0
1723484400000|2024-08-12 17:40:00|61.16|59.16|61.77|59.77|62.13|60.13|61.01|59.01|0
1723484700000|2024-08-12 17:45:00|61.83|59.83|62.54|60.54|62.54|60.54|61.53|59.53|0
1723485000000|2024-08-12 17:50:00|62.76|60.76|63.35|61.35|63.83|61.83|61.58|59.58|0
1723485300000|2024-08-12 17:55:00|63.24|61.24|63.08|61.08|63.43|61.43|62.89|60.89|0
1723485600000|2024-08-12 18:00:00|63.05|61.05|62.91|60.91|63.57|61.57|62.74|60.74|0
1723485900000|2024-08-12 18:05:00|62.96|60.96|63.49|61.49|63.76|61.76|62.92|60.92|0
1723486200000|2024-08-12 18:10:00|63.41|61.41|62.69|60.69|63.53|61.53|62.58|60.58|0
1723486500000|2024-08-12 18:15:00|62.73|60.73|63.1|61.1|63.18|61.18|62.58|60.58|0
1723486800000|2024-08-12 18:20:00|63.18|61.18|63.25|61.25|63.29|61.29|62.31|60.31|0
1723487100000|2024-08-12 18:25:00|63.35|61.35|63.1|61.1|63.35|61.35|62.61|60.61|0
1723487400000|2024-08-12 18:30:00|63.14|61.14|62.98|60.98|63.44|61.44|62.8|60.8|0
1723487700000|2024-08-12 18:35:00|63.02|61.02|62.61|60.61|63.14|61.14|62.46|60.46|0
1723488000000|2024-08-12 18:40:00|62.68|60.68|62.72|60.72|63.06|61.06|62.45|60.45|0
1723488300000|2024-08-12 18:45:00|62.68|60.68|62.68|60.68|62.94|60.94|62.49|60.49|0
1723488600000|2024-08-12 18:50:00|62.71|60.71|60.72|58.72|62.83|60.83|60.39|58.39|0
1723488900000|2024-08-12 18:55:00|60.76|58.76|60.35|58.35|60.8|58.8|60.31|58.31|0
1723489200000|2024-08-12 19:00:00|60.37|58.37|60.66|58.66|61|59|60.35|58.35|0
1723489500000|2024-08-12 19:05:00|60.75|58.75|61.14|59.14|61.44|59.44|60.75|58.75|0
1723489800000|2024-08-12 19:10:00|61.12|59.12|61.23|59.23|61.42|59.42|60.46|58.46|0
1723490100000|2024-08-12 19:15:00|61.31|59.31|61.01|59.01|61.53|59.53|60.78|58.78|0
1723490400000|2024-08-12 19:20:00|61.04|59.04|60.86|58.86|61.42|59.42|60.78|58.78|0
1723490700000|2024-08-12 19:25:00|60.89|58.89|61.19|59.19|61.21|59.21|60.67|58.67|0
1723491000000|2024-08-12 19:30:00|61.13|59.13|61.26|59.26|61.37|59.37|60.59|58.59|0
1723491300000|2024-08-12 19:35:00|61.37|59.37|61.71|59.71|62.01|60.01|61.07|59.07|0
1723491600000|2024-08-12 19:40:00|61.67|59.67|62.72|60.72|62.8|60.8|61.59|59.59|0
1723491900000|2024-08-12 19:45:00|62.69|60.69|64.43|62.43|64.74|62.74|62.65|60.65|0
1723492200000|2024-08-12 19:50:00|64.46|62.46|64.19|62.19|65|63|63.62|61.62|0
1723492500000|2024-08-12 19:55:00|64.16|62.16|63.05|61.05|64.37|62.37|62.86|60.86|0
1723492800000|2024-08-12 20:00:00|62.86|60.86|64.05|62.05|64.05|62.05|62.56|60.56|0
1723493100000|2024-08-12 20:05:00|64.09|62.09|63.52|61.52|64.16|62.16|63.52|61.52|0
1723493400000|2024-08-12 20:10:00|63.48|61.48|63.65|61.65|63.65|61.65|63.18|61.18|0
1723493700000|2024-08-12 20:15:00|63.99|61.19|64.06|61.26|64.06|61.26|63.69|60.89|0
1723494000000|2024-08-12 20:20:00|64.03|61.23|63.91|61.11|64.18|61.38|63.91|61.11|0
1723494300000|2024-08-12 20:25:00|63.95|61.15|64.21|61.41|64.21|61.41|63.95|61.15|0
1723494600000|2024-08-12 20:30:00|64.17|61.37|64.15|61.35|64.29|61.49|64.06|61.26|0
1723494900000|2024-08-12 20:35:00|64.17|61.37|64.21|61.41|64.28|61.48|64.13|61.33|0
1723495200000|2024-08-12 20:40:00|64.17|61.37|64.24|61.44|64.24|61.44|64.13|61.33|0
1723495500000|2024-08-12 20:45:00|64.22|61.42|64.24|61.44|64.28|61.48|64.13|61.33|0
1723495800000|2024-08-12 20:50:00|64.28|61.48|64.2|61.4|64.28|61.48|64.16|61.36|0
1723496100000|2024-08-12 20:55:00|64.16|61.36|64.22|61.42|64.27|61.47|64.05|61.25|0
1723496400000|2024-08-12 21:00:00|64.21|61.41|64.18|61.38|64.21|61.41|64.16|61.36|0
1723496700000|2024-08-12 21:05:00|64.17|61.37|64.18|61.38|64.18|61.38|64.15|61.35|0
1723497000000|2024-08-12 21:10:00|64.19|61.39|64.13|61.33|64.19|61.39|64.13|61.33|0
1723497300000|2024-08-12 21:15:00|64.11|61.31|64.07|61.27|64.11|61.31|64.07|61.27|0
1723497600000|2024-08-12 21:20:00|64.1|61.3|64.07|61.27|64.1|61.3|64.07|61.27|0
1723497900000|2024-08-12 21:25:00|64.08|61.28|64.1|61.3|64.1|61.3|64.07|61.27|0
1723498200000|2024-08-12 21:30:00|64.07|61.27|64.1|61.3|64.1|61.3|64.07|61.27|0
1723498500000|2024-08-12 21:35:00|64.09|61.29|64.09|61.29|64.09|61.29|64.09|61.29|0
1723499400000|2024-08-12 21:50:00|64.08|61.28|64.05|61.25|64.08|61.28|64.02|61.22|0
1723499700000|2024-08-12 21:55:00|63.95|61.15|63.91|61.11|64.04|61.24|63.91|61.11|0
1723500000000|2024-08-12 22:00:00|63.96|61.16|63.66|60.86|63.96|61.16|63.56|60.76|0
1723500300000|2024-08-12 22:05:00|63.64|60.84|63.62|60.82|63.9|61.1|63.62|60.82|0
1723500600000|2024-08-12 22:10:00|63.64|60.84|63.67|60.87|63.82|61.02|63.56|60.76|0
1723500900000|2024-08-12 22:15:00|63.65|60.85|63.59|60.79|63.75|60.95|63.59|60.79|0
1723501200000|2024-08-12 22:20:00|63.63|60.83|63.46|60.66|63.63|60.83|63.31|60.51|0
1723501500000|2024-08-12 22:25:00|63.48|60.68|63.48|60.68|63.63|60.83|63.46|60.66|0
1723501800000|2024-08-12 22:30:00|63.5|60.7|63.81|61.01|63.89|61.09|63.5|60.7|0
1723502100000|2024-08-12 22:35:00|63.79|60.99|63.89|61.09|63.92|61.12|63.79|60.99|0
1723502400000|2024-08-12 22:40:00|63.9|61.1|64|61.2|64|61.2|63.85|61.05|0
1723502700000|2024-08-12 22:45:00|63.96|61.16|63.71|60.91|64|61.2|63.71|60.91|0
1723503000000|2024-08-12 22:50:00|63.73|60.93|63.76|60.96|63.9|61.1|63.65|60.85|0
1723503300000|2024-08-12 22:55:00|63.78|60.98|63.78|60.98|63.84|61.04|63.73|60.93|0
1723503600000|2024-08-12 23:00:00|63.76|60.96|63.8|61|63.8|61|63.71|60.91|0
1723503900000|2024-08-12 23:05:00|63.78|60.98|63.8|61|63.82|61.02|63.67|60.87|0
1723504200000|2024-08-12 23:10:00|63.78|60.98|63.74|60.94|63.8|61|63.74|60.94|0
1723504500000|2024-08-12 23:15:00|63.72|60.92|63.58|60.78|63.74|60.94|63.58|60.78|0
1723504800000|2024-08-12 23:20:00|63.57|60.77|63.68|60.88|63.75|60.95|63.56|60.76|0
1723505100000|2024-08-12 23:25:00|63.69|60.89|63.37|60.57|63.69|60.89|63.37|60.57|0
1723505400000|2024-08-12 23:30:00|63.34|60.54|63.56|60.76|63.56|60.76|63.02|60.22|0
1723505700000|2024-08-12 23:35:00|63.6|60.8|63.73|60.93|63.73|60.93|63.56|60.76|0
1723506000000|2024-08-12 23:40:00|63.74|60.94|63.85|61.05|63.89|61.09|63.71|60.91|0
1723506300000|2024-08-12 23:45:00|63.91|61.11|63.61|60.81|64.01|61.21|63.46|60.66|0
1723506600000|2024-08-12 23:50:00|63.59|60.79|63.64|60.84|63.78|60.98|63.57|60.77|0
1723506900000|2024-08-12 23:55:00|63.66|60.86|63.43|60.63|63.7|60.9|63.43|60.63|0
1723507200000|2024-08-13 00:00:00|63.38|60.58|63.62|60.82|63.66|60.86|63.28|60.48|0
1723507500000|2024-08-13 00:05:00|63.6|60.8|63.54|60.74|63.73|60.93|63.43|60.63|0
1723507800000|2024-08-13 00:10:00|63.49|60.69|63.78|60.98|63.88|61.08|63.47|60.67|0
1723508100000|2024-08-13 00:15:00|63.35|61.35|63.48|61.48|63.57|61.57|63.25|61.25|0
1723508400000|2024-08-13 00:20:00|63.44|61.44|64.1|62.1|64.16|62.16|63.25|61.25|0
1723508700000|2024-08-13 00:25:00|64.08|62.08|63.95|61.95|64.08|62.08|63.74|61.74|0
1723509000000|2024-08-13 00:30:00|63.96|61.96|63.79|61.79|64|62|63.74|61.74|0
1723509300000|2024-08-13 00:35:00|63.77|61.77|63.71|61.71|63.81|61.81|63.6|61.6|0
1723509600000|2024-08-13 00:40:00|63.75|61.75|63.77|61.77|63.84|61.84|63.6|61.6|0
1723509900000|2024-08-13 00:45:00|63.69|61.69|63.6|61.6|63.73|61.73|63.46|61.46|0
1723510200000|2024-08-13 00:50:00|63.58|61.58|63.2|61.2|63.58|61.58|63.16|61.16|0
1723510500000|2024-08-13 00:55:00|63.16|61.16|62.93|60.93|63.16|61.16|62.45|60.45|0
1723510800000|2024-08-13 01:00:00|62.99|60.99|63.12|61.12|63.16|61.16|62.89|60.89|0
1723511100000|2024-08-13 01:05:00|63.1|61.1|63.76|61.76|63.76|61.76|63.06|61.06|0
1723511400000|2024-08-13 01:10:00|63.72|61.72|63.79|61.79|63.96|61.96|63.62|61.62|0
1723511700000|2024-08-13 01:15:00|63.75|61.75|63.11|61.11|63.81|61.81|63.07|61.07|0
1723512000000|2024-08-13 01:20:00|63.07|61.07|63.56|61.56|63.56|61.56|63.07|61.07|0
1723512300000|2024-08-13 01:25:00|63.58|61.58|63.56|61.56|63.64|61.64|63.37|61.37|0
1723512600000|2024-08-13 01:30:00|63.54|61.54|66.87|64.87|67.04|65.04|63.5|61.5|0
1723512900000|2024-08-13 01:35:00|66.83|64.83|66.67|64.67|66.86|64.86|66.63|64.63|0
1723513200000|2024-08-13 01:40:00|66.61|64.61|66.72|64.72|66.78|64.78|66.53|64.53|0
1723513500000|2024-08-13 01:45:00|66.71|64.71|66.82|64.82|66.95|64.95|66.53|64.53|0
1723513800000|2024-08-13 01:50:00|66.78|64.78|66.8|64.8|66.8|64.8|66.64|64.64|0
1723514100000|2024-08-13 01:55:00|66.78|64.78|66.91|64.91|66.91|64.91|66.78|64.78|0
1723514400000|2024-08-13 02:00:00|66.89|64.89|66.75|64.75|66.95|64.95|66.68|64.68|0
1723514700000|2024-08-13 02:05:00|66.73|64.73|66.69|64.69|66.75|64.75|66.56|64.56|0
1723515000000|2024-08-13 02:10:00|66.67|64.67|66.67|64.67|66.83|64.83|66.63|64.63|0
1723515300000|2024-08-13 02:15:00|66.69|64.69|66.63|64.63|66.71|64.71|66.55|64.55|0
1723515600000|2024-08-13 02:20:00|66.61|64.61|66.55|64.55|66.69|64.69|66.55|64.55|0
1723515900000|2024-08-13 02:25:00|66.57|64.57|66.72|64.72|66.82|64.82|66.55|64.55|0
1723516200000|2024-08-13 02:30:00|66.74|64.74|66.68|64.68|66.86|64.86|66.62|64.62|0
1723516500000|2024-08-13 02:35:00|66.66|64.66|66.5|64.5|66.7|64.7|66.39|64.39|0
1723516800000|2024-08-13 02:40:00|66.54|64.54|66.43|64.43|66.58|64.58|66.41|64.41|0
1723517100000|2024-08-13 02:45:00|66.45|64.45|66.46|64.46|66.46|64.46|66.39|64.39|0
1723517400000|2024-08-13 02:50:00|66.42|64.42|66.36|64.36|66.5|64.5|66.23|64.23|0
1723517700000|2024-08-13 02:55:00|66.34|64.34|66.23|64.23|66.46|64.46|66.21|64.21|0
1723518000000|2024-08-13 03:00:00|66.19|64.19|66.03|64.03|66.23|64.23|65.92|63.92|0
1723518300000|2024-08-13 03:05:00|66.07|64.07|66.09|64.09|66.13|64.13|65.9|63.9|0
1723518600000|2024-08-13 03:10:00|66.07|64.07|65.95|63.95|66.09|64.09|65.95|63.95|0
1723518900000|2024-08-13 03:15:00|65.97|63.97|65.87|63.87|65.99|63.99|65.76|63.76|0
1723519200000|2024-08-13 03:20:00|65.91|63.91|65.76|63.76|65.93|63.93|65.72|63.72|0
1723519500000|2024-08-13 03:25:00|65.79|63.79|66.1|64.1|66.41|64.41|65.79|63.79|0
1723519800000|2024-08-13 03:30:00|66.06|64.06|65.94|63.94|66.33|64.33|65.83|63.83|0
1723520100000|2024-08-13 03:35:00|66.02|64.02|65.92|63.92|66.06|64.06|65.92|63.92|0
1723520400000|2024-08-13 03:40:00|65.9|63.9|65.78|63.78|65.9|63.9|65.77|63.77|0
1723520700000|2024-08-13 03:45:00|65.77|63.77|65.86|63.86|65.86|63.86|65.71|63.71|0
1723521000000|2024-08-13 03:50:00|65.88|63.88|65.86|63.86|65.9|63.9|65.74|63.74|0
1723521300000|2024-08-13 03:55:00|65.89|63.89|66.01|64.01|66.04|64.04|65.87|63.87|0
1723521600000|2024-08-13 04:00:00|65.99|63.99|65.93|63.93|66|64|65.89|63.89|0
1723521900000|2024-08-13 04:05:00|65.91|63.91|65.77|63.77|65.93|63.93|65.77|63.77|0
1723522200000|2024-08-13 04:10:00|65.81|63.81|65.85|63.85|65.88|63.88|65.69|63.69|0
1723522500000|2024-08-13 04:15:00|65.83|63.83|65.88|63.88|65.92|63.92|65.81|63.81|0
1723522800000|2024-08-13 04:20:00|65.9|63.9|65.73|63.73|65.92|63.92|65.73|63.73|0
1723523100000|2024-08-13 04:25:00|65.8|63.8|65.65|63.65|65.8|63.8|65.59|63.59|0
1723523400000|2024-08-13 04:30:00|65.63|63.63|65.65|63.65|65.72|63.72|65.61|63.61|0
1723523700000|2024-08-13 04:35:00|65.68|63.68|65.38|63.38|65.68|63.68|65.34|63.34|0
1723524000000|2024-08-13 04:40:00|65.41|63.41|65.28|63.28|65.41|63.41|65.18|63.18|0
1723524300000|2024-08-13 04:45:00|65.26|63.26|65.3|63.3|65.33|63.33|65.24|63.24|0
1723524600000|2024-08-13 04:50:00|65.28|63.28|65.45|63.45|65.45|63.45|65.26|63.26|0
1723524900000|2024-08-13 04:55:00|65.43|63.43|65.29|63.29|65.43|63.43|65.25|63.25|0
1723525200000|2024-08-13 05:00:00|65.33|63.33|65.38|63.38|65.48|63.48|65.27|63.27|0
1723525500000|2024-08-13 05:05:00|65.4|63.4|65.4|63.4|65.48|63.48|65.34|63.34|0
1723525800000|2024-08-13 05:10:00|65.42|63.42|65.3|63.3|65.44|63.44|65.25|63.25|0
1723526100000|2024-08-13 05:15:00|65.28|63.28|65.13|63.13|65.28|63.28|64.9|62.9|0
1723526400000|2024-08-13 05:20:00|65.15|63.15|64.92|62.92|65.17|63.17|64.9|62.9|0
1723526700000|2024-08-13 05:25:00|64.9|62.9|65.22|63.22|65.6|63.6|64.9|62.9|0
1723527000000|2024-08-13 05:30:00|65.2|63.2|65.2|63.2|65.36|63.36|65.18|63.18|0
1723527300000|2024-08-13 05:35:00|65.18|63.18|65.45|63.45|65.56|63.56|65.18|63.18|0
1723527600000|2024-08-13 05:40:00|65.44|63.44|65.4|63.4|65.52|63.52|65.29|63.29|0
1723527900000|2024-08-13 05:45:00|65.39|63.39|65.48|63.48|65.57|63.57|65.37|63.37|0
1723528200000|2024-08-13 05:50:00|65.46|63.46|65.48|63.48|65.48|63.48|65.33|63.33|0
1723528500000|2024-08-13 05:55:00|65.5|63.5|65.32|63.32|65.63|63.63|65.32|63.32|0
1723528800000|2024-08-13 06:00:00|65.36|63.36|65.62|63.62|65.81|63.81|65.28|63.28|0
1723529100000|2024-08-13 06:05:00|65.64|63.64|65.39|63.39|65.64|63.64|65.39|63.39|0
1723529400000|2024-08-13 06:10:00|65.41|63.41|65.39|63.39|65.62|63.62|65.37|63.37|0
1723529700000|2024-08-13 06:15:00|65.43|63.43|65.16|63.16|65.43|63.43|65.12|63.12|0
1723530000000|2024-08-13 06:20:00|65.12|63.12|65.31|63.31|65.35|63.35|65.01|63.01|0
1723530300000|2024-08-13 06:25:00|65.27|63.27|65.4|63.4|65.5|63.5|65.2|63.2|0
1723530600000|2024-08-13 06:30:00|65.38|63.38|61.26|59.26|65.42|63.42|61.22|59.22|0
1723530900000|2024-08-13 06:35:00|61.22|59.22|60.96|58.96|61.26|59.26|60.96|58.96|0
1723531200000|2024-08-13 06:40:00|60.98|58.98|60.63|58.63|61|59|60.56|58.56|0
1723531500000|2024-08-13 06:45:00|60.61|58.61|60.45|58.45|60.7|58.7|60.34|58.34|0
1723531800000|2024-08-13 06:50:00|60.41|58.41|60.37|58.37|60.48|58.48|60.26|58.26|0
1723532100000|2024-08-13 06:55:00|60.39|58.39|60.15|58.15|60.48|58.48|60.12|58.12|0
1723532400000|2024-08-13 07:00:00|60.12|58.12|59.92|57.92|60.3|58.3|59.79|57.79|0
1723532700000|2024-08-13 07:05:00|59.9|57.9|59.23|57.23|59.97|57.97|59.14|57.14|0
1723533000000|2024-08-13 07:10:00|59.21|57.21|59.09|57.09|59.36|57.36|59.07|57.07|0
1723533300000|2024-08-13 07:15:00|59.12|57.12|59|57|59.3|57.3|58.96|56.96|0
1723533600000|2024-08-13 07:20:00|58.96|56.96|58.6|56.6|59.07|57.07|58.29|56.29|0
1723533900000|2024-08-13 07:25:00|58.57|56.57|58.68|56.68|60.04|58.04|58.54|56.54|0
1723534200000|2024-08-13 07:30:00|58.71|56.71|59|57|59.03|57.03|58.66|56.66|0
1723534500000|2024-08-13 07:35:00|58.94|56.94|58.87|56.87|59.09|57.09|58.71|56.71|0
1723534800000|2024-08-13 07:40:00|58.85|56.85|58.92|56.92|59.17|57.17|58.85|56.85|0
1723535100000|2024-08-13 07:45:00|58.99|56.99|58.92|56.92|59.03|57.03|58.8|56.8|0
1723535400000|2024-08-13 07:50:00|58.94|56.94|58.83|56.83|58.99|56.99|58.69|56.69|0
1723535700000|2024-08-13 07:55:00|58.85|56.85|58.91|56.91|58.95|56.95|58.58|56.58|0
1723536000000|2024-08-13 08:00:00|58.95|56.95|59.05|57.05|59.16|57.16|58.7|56.7|0
1723536300000|2024-08-13 08:05:00|59.02|57.02|58.77|56.77|59.09|57.09|58.77|56.77|0
1723536600000|2024-08-13 08:10:00|58.73|56.73|59.12|57.12|59.16|57.16|58.7|56.7|0
1723536900000|2024-08-13 08:15:00|59.09|57.09|59.37|57.37|59.44|57.44|58.94|56.94|0
1723537200000|2024-08-13 08:20:00|59.41|57.41|59.83|57.83|59.87|57.87|59.41|57.41|0
1723537500000|2024-08-13 08:25:00|59.76|57.76|59.47|57.47|59.8|57.8|59.44|57.44|0
1723537800000|2024-08-13 08:30:00|59.49|57.49|59.79|57.79|59.81|57.81|59.44|57.44|0
1723538100000|2024-08-13 08:35:00|59.76|57.76|59.9|57.9|59.94|57.94|59.69|57.69|0
1723538400000|2024-08-13 08:40:00|59.94|57.94|59.93|57.93|59.95|57.95|59.68|57.68|0
1723538700000|2024-08-13 08:45:00|59.97|57.97|59.71|57.71|59.99|57.99|59.63|57.63|0
1723539000000|2024-08-13 08:50:00|59.73|57.73|59.75|57.75|59.79|57.79|59.64|57.64|0
1723539300000|2024-08-13 08:55:00|59.71|57.71|59.57|57.57|59.82|57.82|59.49|57.49|0
1723539600000|2024-08-13 09:00:00|59.6|57.6|59.74|57.74|59.91|57.91|59.6|57.6|0
1723539900000|2024-08-13 09:05:00|59.76|57.76|59.96|57.96|60.18|58.18|59.67|57.67|0
1723540200000|2024-08-13 09:10:00|59.94|57.94|59.88|57.88|59.99|57.99|59.78|57.78|0
1723540500000|2024-08-13 09:15:00|59.9|57.9|59.74|57.74|59.92|57.92|59.7|57.7|0
1723540800000|2024-08-13 09:20:00|59.77|57.77|59.63|57.63|59.81|57.81|59.63|57.63|0
1723541100000|2024-08-13 09:25:00|59.65|57.65|59.37|57.37|59.66|57.66|59.37|57.37|0
1723541400000|2024-08-13 09:30:00|59.36|57.36|59.05|57.05|59.36|57.36|59.01|57.01|0
1723541700000|2024-08-13 09:35:00|59.09|57.09|59.01|57.01|59.12|57.12|58.94|56.94|0
1723542000000|2024-08-13 09:40:00|58.99|56.99|59.17|57.17|59.26|57.26|58.73|56.73|0
1723542300000|2024-08-13 09:45:00|59.15|57.15|59.04|57.04|59.22|57.22|58.99|56.99|0
1723542600000|2024-08-13 09:50:00|59.06|57.06|58.97|56.97|59.1|57.1|58.9|56.9|0
1723542900000|2024-08-13 09:55:00|58.99|56.99|59.36|57.36|59.4|57.4|58.97|56.97|0
1723543200000|2024-08-13 10:00:00|59.34|57.34|59.86|57.86|60.44|58.44|59.32|57.32|0
1723543500000|2024-08-13 10:05:00|59.82|57.82|60.15|58.15|60.29|58.29|59.59|57.59|0
1723543800000|2024-08-13 10:10:00|60.26|58.26|60.25|58.25|60.4|58.4|60.07|58.07|0
1723544100000|2024-08-13 10:15:00|60.29|58.29|60.14|58.14|60.44|58.44|60.11|58.11|0
1723544400000|2024-08-13 10:20:00|60.2|58.2|61.05|59.05|61.05|59.05|60.18|58.18|0
1723544700000|2024-08-13 10:25:00|61.02|59.02|61.23|59.23|61.42|59.42|61.02|59.02|0
1723545000000|2024-08-13 10:30:00|61.27|59.27|61.63|59.63|61.7|59.7|59.99|57.99|0
1723545300000|2024-08-13 10:35:00|61.74|59.74|62.31|60.31|62.63|60.63|61.56|59.56|0
1723545600000|2024-08-13 10:40:00|62.23|60.23|62.19|60.19|62.42|60.42|62.08|60.08|0
1723545900000|2024-08-13 10:45:00|62.23|60.23|62.02|60.02|62.32|60.32|61.89|59.89|0
1723546200000|2024-08-13 10:50:00|62.04|60.04|62.11|60.11|62.6|60.6|62.04|60.04|0
1723546500000|2024-08-13 10:55:00|62.08|60.08|62.28|60.28|62.49|60.49|62.08|60.08|0
1723546800000|2024-08-13 11:00:00|62.37|60.37|61.85|59.85|62.58|60.58|61.81|59.81|0
1723547100000|2024-08-13 11:05:00|61.81|59.81|61.77|59.77|61.99|59.99|61.68|59.68|0
1723547400000|2024-08-13 11:10:00|61.73|59.73|61.29|59.29|61.92|59.92|61.29|59.29|0
1723547700000|2024-08-13 11:15:00|61.33|59.33|61.29|59.29|61.44|59.44|61.22|59.22|0
1723548000000|2024-08-13 11:20:00|61.31|59.31|61.28|59.28|61.51|59.51|61.21|59.21|0
1723548300000|2024-08-13 11:25:00|61.32|59.32|61.45|59.45|62.2|60.2|61.32|59.32|0
1723548600000|2024-08-13 11:30:00|61.43|59.43|61.36|59.36|61.53|59.53|61.34|59.34|0
1723548900000|2024-08-13 11:35:00|61.34|59.34|61.34|59.34|61.5|59.5|61.12|59.12|0
1723549200000|2024-08-13 11:40:00|61.37|59.37|61.19|59.19|61.45|59.45|60.99|58.99|0
1723549500000|2024-08-13 11:45:00|61.15|59.15|61|59|61.15|59.15|60.93|58.93|0
1723549800000|2024-08-13 11:50:00|61.02|59.02|61.15|59.15|61.22|59.22|60.93|58.93|0
1723550100000|2024-08-13 11:55:00|61.11|59.11|60.6|58.6|61.11|59.11|60.6|58.6|0
1723550400000|2024-08-13 12:00:00|60.58|58.58|59.8|57.8|60.7|58.7|59.8|57.8|0
1723550700000|2024-08-13 12:05:00|59.82|57.82|59.36|57.36|59.9|57.9|59.33|57.33|0
1723551000000|2024-08-13 12:10:00|59.33|57.33|59.4|57.4|59.58|57.58|59.26|57.26|0
1723551300000|2024-08-13 12:15:00|59.43|57.43|59.65|57.65|59.72|57.72|59.22|57.22|0
1723551600000|2024-08-13 12:20:00|59.68|57.68|59.86|57.86|59.97|57.97|59.65|57.65|0
1723551900000|2024-08-13 12:25:00|59.9|57.9|59.7|57.7|60.06|58.06|59.61|57.61|0
1723552200000|2024-08-13 12:30:00|59.66|57.66|58.19|56.19|60.06|58.06|57.57|55.57|0
1723552500000|2024-08-13 12:35:00|58.14|56.14|57.75|55.75|58.46|56.46|57.37|55.37|0
1723552800000|2024-08-13 12:40:00|57.61|55.61|58.21|56.21|58.28|56.28|57.58|55.58|0
1723553100000|2024-08-13 12:45:00|58.17|56.17|58.01|56.01|58.86|56.86|57.78|55.78|0
1723553400000|2024-08-13 12:50:00|57.96|55.96|57.52|55.52|58.08|56.08|57.43|55.43|0
1723553700000|2024-08-13 12:55:00|57.57|55.57|57.22|55.22|57.85|55.85|57.08|55.08|0
1723554000000|2024-08-13 13:00:00|57.19|55.19|57.46|55.46|57.6|55.6|57.19|55.19|0
1723554300000|2024-08-13 13:05:00|57.5|55.5|57.29|55.29|57.64|55.64|57.25|55.25|0
1723554600000|2024-08-13 13:10:00|57.27|55.27|58.36|56.36|58.84|56.84|57.25|55.25|0
1723554900000|2024-08-13 13:15:00|58.34|56.34|58.06|56.06|58.52|56.52|57.95|55.95|0
1723555200000|2024-08-13 13:20:00|58.02|56.02|57.6|55.6|58.06|56.06|57.49|55.49|0
1723555500000|2024-08-13 13:25:00|57.63|55.63|57.49|55.49|57.81|55.81|57.32|55.32|0
1723555800000|2024-08-13 13:30:00|57.18|55.18|56.02|54.02|57.84|55.84|55.68|53.68|0
1723556100000|2024-08-13 13:35:00|55.92|53.92|56.1|54.1|56.79|54.79|55.53|53.53|0
1723556400000|2024-08-13 13:40:00|56.07|54.07|55.49|53.49|56.17|54.17|55.35|53.35|0
1723556700000|2024-08-13 13:45:00|55.32|53.32|55.56|53.56|55.66|53.66|54.58|52.58|0
1723557000000|2024-08-13 13:50:00|55.47|53.47|55.84|53.84|55.91|53.91|53.47|51.47|0
1723557300000|2024-08-13 13:55:00|55.81|53.81|56.04|54.04|56.73|54.73|55.6|53.6|0
1723557600000|2024-08-13 14:00:00|55.98|53.98|56.42|54.42|56.73|54.73|55.81|53.81|0
1723557900000|2024-08-13 14:05:00|56.45|54.45|56.84|54.84|57.14|55.14|55.48|53.48|0
1723558200000|2024-08-13 14:10:00|56.77|54.77|56.39|54.39|56.91|54.91|55.76|53.76|0
1723558500000|2024-08-13 14:15:00|56.38|54.38|56.86|54.86|57.13|55.13|56.1|54.1|0
1723558800000|2024-08-13 14:20:00|56.75|54.75|56.23|54.23|56.89|54.89|56.2|54.2|0
1723559100000|2024-08-13 14:25:00|56.13|54.13|55.99|53.99|56.54|54.54|55.89|53.89|0
1723559400000|2024-08-13 14:30:00|56.03|54.03|56.75|54.75|57.48|55.48|56.03|54.03|0
1723559700000|2024-08-13 14:35:00|56.82|54.82|56.06|54.06|56.82|54.82|56.06|54.06|0
1723560000000|2024-08-13 14:40:00|56.01|54.01|55.71|53.71|56.13|54.13|55.55|53.55|0
1723560300000|2024-08-13 14:45:00|55.65|53.65|54.7|52.7|55.71|53.71|54.7|52.7|0
1723560600000|2024-08-13 14:50:00|54.63|52.63|54.77|52.77|55.17|53.17|54.53|52.53|0
1723560900000|2024-08-13 14:55:00|54.73|52.73|55.52|53.52|55.66|53.66|54.7|52.7|0
1723561200000|2024-08-13 15:00:00|55.49|53.49|55.07|53.07|55.63|53.63|55.07|53.07|0
1723561500000|2024-08-13 15:05:00|55.09|53.09|55.73|53.73|55.73|53.73|54.95|52.95|0
1723561800000|2024-08-13 15:10:00|55.77|53.77|55.6|53.6|56.11|54.11|55.46|53.46|0
1723562100000|2024-08-13 15:15:00|55.63|53.63|55.49|53.49|55.7|53.7|55.43|53.43|0
1723562400000|2024-08-13 15:20:00|55.53|53.53|55.12|53.12|55.53|53.53|55.02|53.02|0
1723562700000|2024-08-13 15:25:00|55.09|53.09|55.39|53.39|55.49|53.49|55.09|53.09|0
1723563000000|2024-08-13 15:30:00|55.32|53.32|55.29|53.29|55.62|53.62|55.19|53.19|0
1723563300000|2024-08-13 15:35:00|55.32|53.32|55.25|53.25|55.55|53.55|55.15|53.15|0
1723563600000|2024-08-13 15:40:00|55.23|53.23|55.31|53.31|55.42|53.42|55.05|53.05|0
1723563900000|2024-08-13 15:45:00|55.28|53.28|54.81|52.81|55.45|53.45|54.75|52.75|0
1723564200000|2024-08-13 15:50:00|54.78|52.78|54.66|52.66|55.01|53.01|54.61|52.61|0
1723564500000|2024-08-13 15:55:00|54.58|52.58|54.94|52.94|55.07|53.07|54.58|52.58|0
1723564800000|2024-08-13 16:00:00|54.91|52.91|54.77|52.77|55.27|53.27|54.74|52.74|0
1723565100000|2024-08-13 16:05:00|54.81|52.81|54.6|52.6|54.84|52.84|54.34|52.34|0
1723565400000|2024-08-13 16:10:00|54.54|52.54|54.5|52.5|54.74|52.74|54.44|52.44|0
1723565700000|2024-08-13 16:15:00|54.47|52.47|53.81|51.81|54.54|52.54|53.81|51.81|0
1723566000000|2024-08-13 16:20:00|53.84|51.84|54.72|52.72|54.75|52.75|53.42|51.42|0
1723566300000|2024-08-13 16:25:00|54.68|52.68|54.81|52.81|55.01|53.01|54.49|52.49|0
1723566600000|2024-08-13 16:30:00|54.8|52.8|54.95|52.95|55.35|53.35|54.78|52.78|0
1723566900000|2024-08-13 16:35:00|54.91|52.91|54.45|52.45|55.08|53.08|54.43|52.43|0
1723567200000|2024-08-13 16:40:00|54.48|52.48|54.02|52.02|54.48|52.48|53.95|51.95|0
1723567500000|2024-08-13 16:45:00|54.05|52.05|53.27|51.27|54.22|52.22|53.27|51.27|0
1723567800000|2024-08-13 16:50:00|53.34|51.34|53.14|51.14|53.34|51.34|52.92|50.92|0
1723568100000|2024-08-13 16:55:00|53.11|51.11|53.07|51.07|53.54|51.54|52.97|50.97|0
1723568400000|2024-08-13 17:00:00|53.04|51.04|53.55|51.55|53.62|51.62|53.04|51.04|0
1723568700000|2024-08-13 17:05:00|53.58|51.58|53.37|51.37|53.68|51.68|53.19|51.19|0
1723569000000|2024-08-13 17:10:00|53.39|51.39|53.19|51.19|53.51|51.51|53.19|51.19|0
1723569300000|2024-08-13 17:15:00|53.22|51.22|51.85|49.85|53.55|51.55|51.85|49.85|0
1723569600000|2024-08-13 17:20:00|51.88|49.88|52.14|50.14|52.17|50.17|51.85|49.85|0
1723569900000|2024-08-13 17:25:00|52.17|50.17|52.04|50.04|52.3|50.3|51.98|49.98|0
1723570200000|2024-08-13 17:30:00|52.01|50.01|52.36|50.36|52.42|50.42|51.72|49.72|0
1723570500000|2024-08-13 17:35:00|52.39|50.39|52.07|50.07|52.39|50.39|52|50|0
1723570800000|2024-08-13 17:40:00|52.02|50.02|51.97|49.97|52.1|50.1|51.84|49.84|0
1723571100000|2024-08-13 17:45:00|51.94|49.94|52.64|50.64|53.58|51.58|51.94|49.94|0
1723571400000|2024-08-13 17:50:00|52.61|50.61|52.22|50.22|52.93|50.93|52.22|50.22|0
1723571700000|2024-08-13 17:55:00|52.25|50.25|52.06|50.06|52.25|50.25|51.96|49.96|0
1723572000000|2024-08-13 18:00:00|52.09|50.09|52.09|50.09|52.22|50.22|51.93|49.93|0
1723572300000|2024-08-13 18:05:00|52.15|50.15|51.99|49.99|52.22|50.22|51.9|49.9|0
1723572600000|2024-08-13 18:10:00|52.01|50.01|51.81|49.81|52.09|50.09|51.67|49.67|0
1723572900000|2024-08-13 18:15:00|51.83|49.83|52.31|50.31|52.59|50.59|51.7|49.7|0
1723573200000|2024-08-13 18:20:00|52.27|50.27|51.92|49.92|52.34|50.34|51.82|49.82|0
1723573500000|2024-08-13 18:25:00|51.94|49.94|51.79|49.79|52.02|50.02|51.76|49.76|0
1723573800000|2024-08-13 18:30:00|51.82|49.82|51.65|49.65|51.92|49.92|51.6|49.6|0
1723574100000|2024-08-13 18:35:00|51.6|49.6|51.2|49.2|51.6|49.6|51.19|49.19|0
1723574400000|2024-08-13 18:40:00|51.22|49.22|51.37|49.37|51.5|49.5|51.19|49.19|0
1723574700000|2024-08-13 18:45:00|51.4|49.4|50.57|48.57|51.53|49.53|50.51|48.51|0
1723575000000|2024-08-13 18:50:00|50.6|48.6|50.47|48.47|50.73|48.73|50.41|48.41|0
1723575300000|2024-08-13 18:55:00|50.51|48.51|50.47|48.47|50.57|48.57|50.41|48.41|0
1723575600000|2024-08-13 19:00:00|50.52|48.52|50.47|48.47|50.53|48.53|50.13|48.13|0
1723575900000|2024-08-13 19:05:00|50.5|48.5|50.84|48.84|51.07|49.07|50.5|48.5|0
1723576200000|2024-08-13 19:10:00|50.78|48.78|51.03|49.03|51.03|49.03|50.7|48.7|0
1723576500000|2024-08-13 19:15:00|51|49|51.09|49.09|51.27|49.27|50.81|48.81|0
1723576800000|2024-08-13 19:20:00|51.15|49.15|50.68|48.68|51.44|49.44|50.65|48.65|0
1723577100000|2024-08-13 19:25:00|50.74|48.74|50.71|48.71|50.99|48.99|50.68|48.68|0
1723577400000|2024-08-13 19:30:00|50.8|48.8|50.8|48.8|50.9|48.9|50.58|48.58|0
1723577700000|2024-08-13 19:35:00|50.77|48.77|50.8|48.8|51.02|49.02|50.64|48.64|0
1723578000000|2024-08-13 19:40:00|50.83|48.83|50.58|48.58|50.91|48.91|50.58|48.58|0
1723578300000|2024-08-13 19:45:00|50.55|48.55|49.1|47.1|50.64|48.64|48.98|46.98|0
1723578600000|2024-08-13 19:50:00|49.23|47.23|49.59|47.59|50.61|48.61|48.82|46.82|0
1723578900000|2024-08-13 19:55:00|49.47|47.47|48.82|46.82|49.77|47.77|48.42|46.42|0
1723579200000|2024-08-13 20:00:00|48.64|46.64|48.7|46.7|49.19|47.19|48.64|46.64|0
1723579500000|2024-08-13 20:05:00|48.73|46.73|48.66|46.66|48.88|46.88|48.59|46.59|0
1723579800000|2024-08-13 20:10:00|48.72|46.72|48.78|46.78|48.81|46.81|48.66|46.66|0
1723580100000|2024-08-13 20:15:00|49.18|46.38|49.24|46.44|49.33|46.53|49.15|46.35|0
1723580400000|2024-08-13 20:20:00|49.27|46.47|49.27|46.47|49.33|46.53|49.18|46.38|0
1723580700000|2024-08-13 20:25:00|49.24|46.44|49.48|46.68|49.57|46.77|49.15|46.35|0
1723581000000|2024-08-13 20:30:00|49.54|46.74|49.54|46.74|49.64|46.84|49.42|46.62|0
1723581300000|2024-08-13 20:35:00|49.57|46.77|49.66|46.86|49.71|46.91|49.54|46.74|0
1723581600000|2024-08-13 20:40:00|49.62|46.82|49.63|46.83|49.63|46.83|49.57|46.77|0
1723581900000|2024-08-13 20:45:00|49.66|46.86|49.66|46.86|49.72|46.92|49.63|46.83|0
1723582200000|2024-08-13 20:50:00|49.69|46.89|49.63|46.83|49.69|46.89|49.63|46.83|0
1723582500000|2024-08-13 20:55:00|49.59|46.79|49.46|46.66|49.62|46.82|49.42|46.62|0
1723582800000|2024-08-13 21:00:00|49.44|46.64|49.41|46.61|49.44|46.64|49.36|46.56|0
1723583100000|2024-08-13 21:05:00|49.4|46.6|49.58|46.78|49.58|46.78|49.35|46.55|0
1723583400000|2024-08-13 21:10:00|49.57|46.77|49.65|46.85|49.77|46.97|49.55|46.75|0
1723583700000|2024-08-13 21:15:00|49.64|46.84|49.64|46.84|49.7|46.9|49.6|46.8|0
1723584000000|2024-08-13 21:20:00|49.65|46.85|49.56|46.76|49.71|46.91|49.56|46.76|0
1723584300000|2024-08-13 21:25:00|49.55|46.75|49.5|46.7|49.61|46.81|49.5|46.7|0
1723584600000|2024-08-13 21:30:00|49.49|46.69|49.48|46.68|49.5|46.7|49.45|46.65|0
1723584900000|2024-08-13 21:35:00|49.5|46.7|49.56|46.76|49.59|46.79|49.48|46.68|0
1723585200000|2024-08-13 21:40:00|49.55|46.75|49.58|46.78|49.58|46.78|49.55|46.75|0
1723585500000|2024-08-13 21:45:00|49.59|46.79|49.54|46.74|49.59|46.79|49.54|46.74|0
1723585800000|2024-08-13 21:50:00|49.53|46.73|49.44|46.64|49.53|46.73|49.44|46.64|0
1723586100000|2024-08-13 21:55:00|49.43|46.63|49.31|46.51|49.43|46.63|49.31|46.51|0
1723586400000|2024-08-13 22:00:00|49.36|46.56|49|46.2|49.36|46.56|48.91|46.11|0
1723586700000|2024-08-13 22:05:00|48.99|46.19|48.98|46.18|49.02|46.22|48.89|46.09|0
1723587000000|2024-08-13 22:10:00|49|46.2|49.07|46.27|49.1|46.3|48.89|46.09|0
1723587300000|2024-08-13 22:15:00|49.09|46.29|49.45|46.65|49.65|46.85|49.06|46.26|0
1723587600000|2024-08-13 22:20:00|49.44|46.64|49.43|46.63|49.59|46.79|49.37|46.57|0
1723587900000|2024-08-13 22:25:00|49.42|46.62|49.31|46.51|49.47|46.67|49.31|46.51|0
1723588200000|2024-08-13 22:30:00|49.33|46.53|49.43|46.63|49.48|46.68|49.33|46.53|0
1723588500000|2024-08-13 22:35:00|49.42|46.62|49.49|46.69|49.54|46.74|49.37|46.57|0
1723588800000|2024-08-13 22:40:00|49.51|46.71|49.37|46.57|49.51|46.71|49.37|46.57|0
1723589100000|2024-08-13 22:45:00|49.35|46.55|49.39|46.59|49.43|46.63|49.35|46.55|0
1723589400000|2024-08-13 22:50:00|49.38|46.58|49.39|46.59|49.42|46.62|49.33|46.53|0
1723589700000|2024-08-13 22:55:00|49.36|46.56|49.34|46.54|49.38|46.58|49.34|46.54|0
1723590000000|2024-08-13 23:00:00|49.38|46.58|49.24|46.44|49.45|46.65|49.24|46.44|0
1723590300000|2024-08-13 23:05:00|49.22|46.42|49.32|46.52|49.33|46.53|49.2|46.4|0
1723590600000|2024-08-13 23:10:00|49.36|46.56|49.26|46.46|49.36|46.56|49.17|46.37|0
1723590900000|2024-08-13 23:15:00|49.23|46.43|49.08|46.28|49.23|46.43|49.05|46.25|0
1723591200000|2024-08-13 23:20:00|49.09|46.29|49.14|46.34|49.14|46.34|49.05|46.25|0
1723591500000|2024-08-13 23:25:00|49.12|46.32|49.07|46.27|49.14|46.34|49.04|46.24|0
1723591800000|2024-08-13 23:30:00|49.09|46.29|49.01|46.21|49.22|46.42|48.98|46.18|0
1723592100000|2024-08-13 23:35:00|49.04|46.24|49.07|46.27|49.16|46.36|49.04|46.24|0
1723592400000|2024-08-13 23:40:00|49.1|46.3|49.1|46.3|49.16|46.36|49.08|46.28|0
1723592700000|2024-08-13 23:45:00|49.14|46.34|49.13|46.33|49.19|46.39|49.03|46.23|0
1723593000000|2024-08-13 23:50:00|49.14|46.34|49.03|46.23|49.16|46.36|49.02|46.22|0
1723593300000|2024-08-13 23:55:00|49.06|46.26|49.09|46.29|49.09|46.29|48.99|46.19|0
1723593600000|2024-08-14 00:00:00|49.06|46.26|49.15|46.35|49.2|46.4|48.97|46.17|0
1723593900000|2024-08-14 00:05:00|49.14|46.34|49.12|46.32|49.18|46.38|48.94|46.14|0
1723594200000|2024-08-14 00:10:00|49.15|46.35|49.21|46.41|49.33|46.53|49.09|46.29|0
1723594500000|2024-08-14 00:15:00|48.81|46.81|48.71|46.71|49.07|47.07|48.65|46.65|0
1723594800000|2024-08-14 00:20:00|48.68|46.68|49.12|47.12|49.14|47.14|48.68|46.68|0
1723595100000|2024-08-14 00:25:00|49.14|47.14|48.95|46.95|49.17|47.17|48.89|46.89|0
1723595400000|2024-08-14 00:30:00|48.97|46.97|48.98|46.98|49.1|47.1|48.92|46.92|0
1723595700000|2024-08-14 00:35:00|49.01|47.01|48.92|46.92|49.01|47.01|48.86|46.86|0
1723596000000|2024-08-14 00:40:00|48.93|46.93|49.58|47.58|49.61|47.61|48.92|46.92|0
1723596300000|2024-08-14 00:45:00|49.55|47.55|49.56|47.56|49.7|47.7|49.49|47.49|0
1723596600000|2024-08-14 00:50:00|49.58|47.58|49.45|47.45|49.58|47.58|49.42|47.42|0
1723596900000|2024-08-14 00:55:00|49.48|47.48|49.48|47.48|49.58|47.58|49.36|47.36|0
1723597200000|2024-08-14 01:00:00|49.51|47.51|49.56|47.56|49.67|47.67|49.45|47.45|0
1723597500000|2024-08-14 01:05:00|49.54|47.54|49.39|47.39|49.56|47.56|49.33|47.33|0
1723597800000|2024-08-14 01:10:00|49.4|47.4|49.42|47.42|49.48|47.48|49.39|47.39|0
1723598100000|2024-08-14 01:15:00|49.43|47.43|49.34|47.34|49.45|47.45|49.32|47.32|0
1723598400000|2024-08-14 01:20:00|49.32|47.32|49.38|47.38|49.47|47.47|49.23|47.23|0
1723598700000|2024-08-14 01:25:00|49.41|47.41|49.32|47.32|49.41|47.41|49.29|47.29|0
1723599000000|2024-08-14 01:30:00|49.35|47.35|48.83|46.83|49.35|47.35|48.83|46.83|0
1723599300000|2024-08-14 01:35:00|48.8|46.8|48.85|46.85|49.01|47.01|48.77|46.77|0
1723599600000|2024-08-14 01:40:00|48.82|46.82|48.76|46.76|48.91|46.91|48.76|46.76|0
1723599900000|2024-08-14 01:45:00|48.73|46.73|48.82|46.82|48.97|46.97|48.73|46.73|0
1723600200000|2024-08-14 01:50:00|48.85|46.85|48.86|46.86|48.94|46.94|48.76|46.76|0
1723600500000|2024-08-14 01:55:00|48.94|46.94|48.92|46.92|48.95|46.95|48.79|46.79|0
1723600800000|2024-08-14 02:00:00|48.91|46.91|49.03|47.03|49.12|47.12|48.88|46.88|0
1723601100000|2024-08-14 02:05:00|49.06|47.06|49.24|47.24|49.49|47.49|49.06|47.06|0
1723601400000|2024-08-14 02:10:00|49.26|47.26|49.73|47.73|49.92|47.92|49.21|47.21|0
1723601700000|2024-08-14 02:15:00|49.82|47.82|49.63|47.63|49.96|47.96|49.48|47.48|0
1723602000000|2024-08-14 02:20:00|49.6|47.6|49.63|47.63|49.7|47.7|49.54|47.54|0
1723602300000|2024-08-14 02:25:00|49.6|47.6|49.57|47.57|49.76|47.76|49.48|47.48|0
1723602600000|2024-08-14 02:30:00|49.58|47.58|49.72|47.72|49.74|47.74|49.44|47.44|0
1723602900000|2024-08-14 02:35:00|49.69|47.69|49.58|47.58|49.81|47.81|49.53|47.53|0
1723603200000|2024-08-14 02:40:00|49.56|47.56|49.47|47.47|49.66|47.66|49.47|47.47|0
1723603500000|2024-08-14 02:45:00|49.5|47.5|49.41|47.41|49.52|47.52|49.38|47.38|0
1723603800000|2024-08-14 02:50:00|49.42|47.42|49.37|47.37|49.5|47.5|49.36|47.36|0
1723604100000|2024-08-14 02:55:00|49.4|47.4|49.46|47.46|49.47|47.47|49.34|47.34|0
1723604400000|2024-08-14 03:00:00|49.43|47.43|49.4|47.4|49.46|47.46|49.4|47.4|0
1723604700000|2024-08-14 03:05:00|49.42|47.42|49.34|47.34|49.46|47.46|49.31|47.31|0
1723605000000|2024-08-14 03:10:00|49.32|47.32|49.3|47.3|49.34|47.34|49.24|47.24|0
1723605300000|2024-08-14 03:15:00|49.29|47.29|49.21|47.21|49.33|47.33|49.18|47.18|0
1723605600000|2024-08-14 03:20:00|49.24|47.24|49.18|47.18|49.24|47.24|49.15|47.15|0
1723605900000|2024-08-14 03:25:00|49.15|47.15|49.3|47.3|49.3|47.3|49.15|47.15|0
1723606200000|2024-08-14 03:30:00|49.33|47.33|49.23|47.23|49.33|47.33|49.22|47.22|0
1723606500000|2024-08-14 03:35:00|49.27|47.27|49.29|47.29|49.42|47.42|49.23|47.23|0
1723606800000|2024-08-14 03:40:00|49.26|47.26|49.29|47.29|49.35|47.35|49.23|47.23|0
1723607100000|2024-08-14 03:45:00|49.26|47.26|49.11|47.11|49.28|47.28|49.11|47.11|0
1723607400000|2024-08-14 03:50:00|49.09|47.09|49.17|47.17|49.23|47.23|49.05|47.05|0
1723607700000|2024-08-14 03:55:00|49.13|47.13|49.22|47.22|49.29|47.29|49.1|47.1|0
1723608000000|2024-08-14 04:00:00|49.24|47.24|49.19|47.19|49.32|47.32|49.15|47.15|0
1723608300000|2024-08-14 04:05:00|49.16|47.16|49.13|47.13|49.22|47.22|49.11|47.11|0
1723608600000|2024-08-14 04:10:00|49.14|47.14|49.14|47.14|49.16|47.16|49.07|47.07|0
1723608900000|2024-08-14 04:15:00|49.13|47.13|49.2|47.2|49.2|47.2|49.09|47.09|0
1723609200000|2024-08-14 04:20:00|49.19|47.19|49.09|47.09|49.22|47.22|49.06|47.06|0
1723609500000|2024-08-14 04:25:00|49.06|47.06|49.06|47.06|49.11|47.11|49.03|47.03|0
1723609800000|2024-08-14 04:30:00|49.08|47.08|49.06|47.06|49.15|47.15|49.01|47.01|0
1723610100000|2024-08-14 04:35:00|49.07|47.07|49.02|47.02|49.07|47.07|48.99|46.99|0
1723610400000|2024-08-14 04:40:00|49.04|47.04|49.01|47.01|49.04|47.04|48.96|46.96|0
1723610700000|2024-08-14 04:45:00|49.02|47.02|49.02|47.02|49.08|47.08|49.01|47.01|0
1723611000000|2024-08-14 04:50:00|49.04|47.04|49.11|47.11|49.14|47.14|49.02|47.02|0
1723611300000|2024-08-14 04:55:00|49.13|47.13|49.14|47.14|49.2|47.2|49.11|47.11|0
1723611600000|2024-08-14 05:00:00|49.17|47.17|49.2|47.2|49.26|47.26|49.14|47.14|0
1723611900000|2024-08-14 05:05:00|49.17|47.17|49.2|47.2|49.2|47.2|49.14|47.14|0
1723612200000|2024-08-14 05:10:00|49.16|47.16|49.16|47.16|49.16|47.16|49.09|47.09|0
1723612500000|2024-08-14 05:15:00|49.13|47.13|49.04|47.04|49.16|47.16|49.02|47.02|0
1723612800000|2024-08-14 05:20:00|49.05|47.05|49.1|47.1|49.11|47.11|49.02|47.02|0
1723613100000|2024-08-14 05:25:00|49.13|47.13|49.19|47.19|49.22|47.22|49.13|47.13|0
1723613400000|2024-08-14 05:30:00|49.22|47.22|49.03|47.03|49.25|47.25|49|47|0
1723613700000|2024-08-14 05:35:00|49.02|47.02|49|47|49.08|47.08|48.88|46.88|0
1723614000000|2024-08-14 05:40:00|48.99|46.99|48.88|46.88|49|47|48.88|46.88|0
1723614300000|2024-08-14 05:45:00|48.86|46.86|49|47|49|47|48.72|46.72|0
1723614600000|2024-08-14 05:50:00|49.03|47.03|48.99|46.99|49.09|47.09|48.93|46.93|0
1723614900000|2024-08-14 05:55:00|49.01|47.01|48.78|46.78|49.05|47.05|48.78|46.78|0
1723615200000|2024-08-14 06:00:00|48.81|46.81|48.81|46.81|48.99|46.99|48.73|46.73|0
1723615500000|2024-08-14 06:05:00|48.79|46.79|48.91|46.91|48.99|46.99|48.78|46.78|0
1723615800000|2024-08-14 06:10:00|48.9|46.9|49.02|47.02|49.02|47.02|48.88|46.88|0
1723616100000|2024-08-14 06:15:00|48.99|46.99|48.86|46.86|49.05|47.05|48.83|46.83|0
1723616400000|2024-08-14 06:20:00|48.85|46.85|48.68|46.68|48.89|46.89|48.68|46.68|0
1723616700000|2024-08-14 06:25:00|48.66|46.66|48.71|46.71|48.74|46.74|48.62|46.62|0
1723617000000|2024-08-14 06:30:00|48.72|46.72|48.58|46.58|48.74|46.74|48.55|46.55|0
1723617300000|2024-08-14 06:35:00|48.57|46.57|48.49|46.49|48.61|46.61|48.46|46.46|0
1723617600000|2024-08-14 06:40:00|48.52|46.52|48.58|46.58|48.64|46.64|48.52|46.52|0
1723617900000|2024-08-14 06:45:00|48.64|46.64|48.82|46.82|48.87|46.87|48.61|46.61|0
1723618200000|2024-08-14 06:50:00|48.8|46.8|48.77|46.77|48.82|46.82|48.73|46.73|0
1723618500000|2024-08-14 06:55:00|48.76|46.76|49.38|47.38|49.38|47.38|48.73|46.73|0
1723618800000|2024-08-14 07:00:00|49.35|47.35|49.28|47.28|49.5|47.5|49.25|47.25|0
1723619100000|2024-08-14 07:05:00|49.22|47.22|49.53|47.53|49.56|47.56|49.19|47.19|0
1723619400000|2024-08-14 07:10:00|49.56|47.56|49.49|47.49|49.71|47.71|49.46|47.46|0
1723619700000|2024-08-14 07:15:00|49.46|47.46|49.25|47.25|49.58|47.58|49.25|47.25|0
1723620000000|2024-08-14 07:20:00|49.26|47.26|49.24|47.24|49.28|47.28|49.06|47.06|0
1723620300000|2024-08-14 07:25:00|49.21|47.21|49.46|47.46|49.49|47.49|49.12|47.12|0
1723620600000|2024-08-14 07:30:00|49.42|47.42|49.67|47.67|49.72|47.72|49.39|47.39|0
1723620900000|2024-08-14 07:35:00|49.65|47.65|49.6|47.6|49.65|47.65|49.45|47.45|0
1723621200000|2024-08-14 07:40:00|49.54|47.54|49.54|47.54|49.6|47.6|49.36|47.36|0
1723621500000|2024-08-14 07:45:00|49.57|47.57|49.37|47.37|49.6|47.6|49.32|47.32|0
1723621800000|2024-08-14 07:50:00|49.39|47.39|49.57|47.57|49.57|47.57|49.29|47.29|0
1723622100000|2024-08-14 07:55:00|49.6|47.6|49.63|47.63|49.63|47.63|49.51|47.51|0
1723622400000|2024-08-14 08:00:00|49.6|47.6|49.72|47.72|49.72|47.72|49.32|47.32|0
1723622700000|2024-08-14 08:05:00|49.66|47.66|49.81|47.81|49.81|47.81|49.5|47.5|0
1723623000000|2024-08-14 08:10:00|49.84|47.84|49.87|47.87|49.96|47.96|49.68|47.68|0
1723623300000|2024-08-14 08:15:00|49.85|47.85|49.8|47.8|50.08|48.08|49.8|47.8|0
1723623600000|2024-08-14 08:20:00|49.77|47.77|49.62|47.62|49.83|47.83|49.49|47.49|0
1723623900000|2024-08-14 08:25:00|49.63|47.63|49.65|47.65|49.71|47.71|49.52|47.52|0
1723624200000|2024-08-14 08:30:00|49.63|47.63|49.41|47.41|49.63|47.63|49.28|47.28|0
1723624500000|2024-08-14 08:35:00|49.43|47.43|49.64|47.64|49.64|47.64|49.37|47.37|0
1723624800000|2024-08-14 08:40:00|49.61|47.61|49.55|47.55|49.64|47.64|49.43|47.43|0
1723625100000|2024-08-14 08:45:00|49.52|47.52|49.45|47.45|49.61|47.61|49.36|47.36|0
1723625400000|2024-08-14 08:50:00|49.48|47.48|49.45|47.45|49.51|47.51|49.36|47.36|0
1723625700000|2024-08-14 08:55:00|49.44|47.44|49.37|47.37|49.51|47.51|49.3|47.3|0
1723626000000|2024-08-14 09:00:00|49.36|47.36|49.45|47.45|49.45|47.45|49.27|47.27|0
1723626300000|2024-08-14 09:05:00|49.48|47.48|49.41|47.41|49.51|47.51|49.35|47.35|0
1723626600000|2024-08-14 09:10:00|49.4|47.4|49.47|47.47|49.49|47.49|49.35|47.35|0
1723626900000|2024-08-14 09:15:00|49.44|47.44|49.4|47.4|49.47|47.47|49.35|47.35|0
1723627200000|2024-08-14 09:20:00|49.38|47.38|49.22|47.22|49.41|47.41|49.16|47.16|0
1723627500000|2024-08-14 09:25:00|49.26|47.26|49.34|47.34|49.41|47.41|49.25|47.25|0
1723627800000|2024-08-14 09:30:00|49.33|47.33|49.28|47.28|49.34|47.34|49.22|47.22|0
1723628100000|2024-08-14 09:35:00|49.31|47.31|49.31|47.31|49.31|47.31|49.19|47.19|0
1723628400000|2024-08-14 09:40:00|49.28|47.28|49.25|47.25|49.31|47.31|49.16|47.16|0
1723628700000|2024-08-14 09:45:00|49.26|47.26|49.34|47.34|49.37|47.37|49.25|47.25|0
1723629000000|2024-08-14 09:50:00|49.35|47.35|49.24|47.24|49.37|47.37|49.2|47.2|0
1723629300000|2024-08-14 09:55:00|49.27|47.27|49.36|47.36|49.39|47.39|49.26|47.26|0
1723629600000|2024-08-14 10:00:00|49.33|47.33|49.09|47.09|49.42|47.42|49.03|47.03|0
1723629900000|2024-08-14 10:05:00|49.12|47.12|49.18|47.18|49.21|47.21|49.02|47.02|0
1723630200000|2024-08-14 10:10:00|49.21|47.21|49.34|47.34|49.34|47.34|49.11|47.11|0
1723630500000|2024-08-14 10:15:00|49.36|47.36|49.34|47.34|49.42|47.42|49.26|47.26|0
1723630800000|2024-08-14 10:20:00|49.39|47.39|49.32|47.32|49.48|47.48|49.29|47.29|0
1723631100000|2024-08-14 10:25:00|49.29|47.29|49.17|47.17|49.35|47.35|49.11|47.11|0
1723631400000|2024-08-14 10:30:00|49.14|47.14|49.17|47.17|49.29|47.29|49.01|47.01|0
1723631700000|2024-08-14 10:35:00|49.16|47.16|49.07|47.07|49.23|47.23|49.04|47.04|0
1723632000000|2024-08-14 10:40:00|49.04|47.04|49.1|47.1|49.12|47.12|48.98|46.98|0
1723632300000|2024-08-14 10:45:00|49.07|47.07|49.07|47.07|49.08|47.08|48.92|46.92|0
1723632600000|2024-08-14 10:50:00|49.1|47.1|49.16|47.16|49.16|47.16|49.01|47.01|0
1723632900000|2024-08-14 10:55:00|49.13|47.13|49.22|47.22|49.34|47.34|49.1|47.1|0
1723633200000|2024-08-14 11:00:00|49.19|47.19|49.15|47.15|49.28|47.28|49.09|47.09|0
1723633500000|2024-08-14 11:05:00|49.12|47.12|49.27|47.27|49.3|47.3|49.03|47.03|0
1723633800000|2024-08-14 11:10:00|49.3|47.3|49.42|47.42|49.52|47.52|49.3|47.3|0
1723634100000|2024-08-14 11:15:00|49.44|47.44|49.48|47.48|49.48|47.48|49.33|47.33|0
1723634400000|2024-08-14 11:20:00|49.51|47.51|49.33|47.33|49.51|47.51|49.33|47.33|0
1723634700000|2024-08-14 11:25:00|49.31|47.31|49.36|47.36|49.39|47.39|49.11|47.11|0
1723635000000|2024-08-14 11:30:00|49.34|47.34|49.35|47.35|49.45|47.45|49.2|47.2|0
1723635300000|2024-08-14 11:35:00|49.38|47.38|49.26|47.26|49.42|47.42|49.22|47.22|0
1723635600000|2024-08-14 11:40:00|49.29|47.29|49.62|47.62|49.71|47.71|49.26|47.26|0
1723635900000|2024-08-14 11:45:00|49.65|47.65|49.53|47.53|49.65|47.65|49.47|47.47|0
1723636200000|2024-08-14 11:50:00|49.51|47.51|49.49|47.49|49.59|47.59|49.31|47.31|0
1723636500000|2024-08-14 11:55:00|49.46|47.46|49.49|47.49|49.52|47.52|49.36|47.36|0
1723636800000|2024-08-14 12:00:00|49.52|47.52|49.4|47.4|49.68|47.68|49.4|47.4|0
1723637100000|2024-08-14 12:05:00|49.43|47.43|49.52|47.52|49.53|47.53|49.4|47.4|0
1723637400000|2024-08-14 12:10:00|49.49|47.49|49.58|47.58|49.64|47.64|49.42|47.42|0
1723637700000|2024-08-14 12:15:00|49.55|47.55|49.59|47.59|49.61|47.61|49.36|47.36|0
1723638000000|2024-08-14 12:20:00|49.64|47.64|49.45|47.45|49.82|47.82|49.42|47.42|0
1723638300000|2024-08-14 12:25:00|49.42|47.42|49.1|47.1|49.48|47.48|49.04|47.04|0
1723638600000|2024-08-14 12:30:00|48.99|46.99|49.54|47.54|50.58|48.58|47.95|45.95|0
1723638900000|2024-08-14 12:35:00|49.49|47.49|47.49|45.49|49.98|47.98|47.04|45.04|0
1723639200000|2024-08-14 12:40:00|47.55|45.55|47.07|45.07|48.12|46.12|47.07|45.07|0
1723639500000|2024-08-14 12:45:00|47.04|45.04|47.07|45.07|47.22|45.22|46.89|44.89|0
1723639800000|2024-08-14 12:50:00|47.04|45.04|47.25|45.25|47.7|45.7|47.04|45.04|0
1723640100000|2024-08-14 12:55:00|47.28|45.28|47.1|45.1|47.36|45.36|47.04|45.04|0
1723640400000|2024-08-14 13:00:00|47.13|45.13|47.04|45.04|47.24|45.24|46.92|44.92|0
1723640700000|2024-08-14 13:05:00|47.08|45.08|46.79|44.79|47.32|45.32|46.59|44.59|0
1723641000000|2024-08-14 13:10:00|46.82|44.82|46.94|44.94|46.97|44.97|46.67|44.67|0
1723641300000|2024-08-14 13:15:00|46.91|44.91|46.86|44.86|47.14|45.14|46.85|44.85|0
1723641600000|2024-08-14 13:20:00|46.88|44.88|46.67|44.67|46.96|44.96|46.67|44.67|0
1723641900000|2024-08-14 13:25:00|46.65|44.65|46.9|44.9|47.26|45.26|46.61|44.61|0
1723642200000|2024-08-14 13:30:00|46.81|44.81|47.61|45.61|47.61|45.61|46.43|44.43|0
1723642500000|2024-08-14 13:35:00|47.73|45.73|47.16|45.16|48.07|46.07|47.1|45.1|0
1723642800000|2024-08-14 13:40:00|47.19|45.19|48.33|46.33|48.49|46.49|47.15|45.15|0
1723643100000|2024-08-14 13:45:00|48.36|46.36|46.13|44.13|48.44|46.44|46.04|44.04|0
1723643400000|2024-08-14 13:50:00|46.04|44.04|46.45|44.45|46.48|44.48|45.77|43.77|0
1723643700000|2024-08-14 13:55:00|46.39|44.39|45.95|43.95|46.72|44.72|45.83|43.83|0
1723644000000|2024-08-14 14:00:00|46.04|44.04|45.68|43.68|46.27|44.27|45.68|43.68|0
1723644300000|2024-08-14 14:05:00|45.65|43.65|45.86|43.86|46.33|44.33|45.65|43.65|0
1723644600000|2024-08-14 14:10:00|45.83|43.83|46.33|44.33|46.69|44.69|45.8|43.8|0
1723644900000|2024-08-14 14:15:00|46.3|44.3|46|44|46.48|44.48|45.87|43.87|0
1723645200000|2024-08-14 14:20:00|45.91|43.91|45.53|43.53|46.12|44.12|45.41|43.41|0
1723645500000|2024-08-14 14:25:00|45.44|43.44|45.49|43.49|46.06|44.06|45.35|43.35|0
1723645800000|2024-08-14 14:30:00|45.47|43.47|47.49|45.49|47.49|45.49|45.41|43.41|0
1723646100000|2024-08-14 14:35:00|47.46|45.46|46.59|44.59|47.52|45.52|46.44|44.44|0
1723646400000|2024-08-14 14:40:00|46.56|44.56|46.3|44.3|46.68|44.68|45.81|43.81|0
1723646700000|2024-08-14 14:45:00|46.29|44.29|45.46|43.46|46.38|44.38|45.46|43.46|0
1723647000000|2024-08-14 14:50:00|45.49|43.49|45.19|43.19|45.75|43.75|45.19|43.19|0
1723647300000|2024-08-14 14:55:00|45.34|43.34|44.96|42.96|45.34|43.34|44.87|42.87|0
1723647600000|2024-08-14 15:00:00|44.93|42.93|43.96|41.96|45.23|43.23|43.96|41.96|0
1723647900000|2024-08-14 15:05:00|43.28|41.28|43.73|41.73|43.89|41.89|43.25|41.25|0
1723648200000|2024-08-14 15:10:00|43.7|41.7|43.3|41.3|43.7|41.7|43.27|41.27|0
1723648500000|2024-08-14 15:15:00|43.33|41.33|43.33|41.33|43.51|41.51|43.24|41.24|0
1723648800000|2024-08-14 15:20:00|43.3|41.3|43.3|41.3|43.41|41.41|43.13|41.13|0
1723649100000|2024-08-14 15:25:00|43.28|41.28|42.85|40.85|43.28|41.28|42.85|40.85|0
1723649400000|2024-08-14 15:30:00|42.79|40.79|42.2|40.2|42.82|40.82|41.93|39.93|0
1723649700000|2024-08-14 15:35:00|42.18|40.18|41.91|39.91|42.29|40.29|41.87|39.87|0
1723650000000|2024-08-14 15:40:00|41.9|39.9|42.42|40.42|42.42|40.42|41.79|39.79|0
1723650300000|2024-08-14 15:45:00|42.39|40.39|42.03|40.03|42.42|40.42|41.84|39.84|0
1723650600000|2024-08-14 15:50:00|42.12|40.12|41.56|39.56|42.12|40.12|41.48|39.48|0
1723650900000|2024-08-14 15:55:00|41.54|39.54|41.07|39.07|41.54|39.54|40.99|38.99|0
1723651200000|2024-08-14 16:00:00|41.1|39.1|41.09|39.09|41.29|39.29|40.99|38.99|0
1723651500000|2024-08-14 16:05:00|41.05|39.05|41.18|39.18|41.21|39.21|40.83|38.83|0
1723651800000|2024-08-14 16:10:00|41.15|39.15|41.27|39.27|41.4|39.4|40.99|38.99|0
1723652100000|2024-08-14 16:15:00|41.29|39.29|42.08|40.08|42.22|40.22|41.18|39.18|0
1723652400000|2024-08-14 16:20:00|42.05|40.05|43.3|41.3|43.53|41.53|41.75|39.75|0
1723652700000|2024-08-14 16:25:00|43.28|41.28|42.11|40.11|44.22|42.22|41.92|39.92|0
1723653000000|2024-08-14 16:30:00|42.08|40.08|41.94|39.94|42.33|40.33|41.72|39.72|0
1723653300000|2024-08-14 16:35:00|41.89|39.89|41.66|39.66|42.11|40.11|41.58|39.58|0
1723653600000|2024-08-14 16:40:00|41.62|39.62|42.81|40.81|42.86|40.86|41.41|39.41|0
1723653900000|2024-08-14 16:45:00|42.83|40.83|42.61|40.61|43.06|41.06|42.38|40.38|0
1723654200000|2024-08-14 16:50:00|42.58|40.58|41.68|39.68|42.58|40.58|41.66|39.66|0
1723654500000|2024-08-14 16:55:00|41.66|39.66|41.6|39.6|41.93|39.93|41.52|39.52|0
1723654800000|2024-08-14 17:00:00|41.66|39.66|41.85|39.85|41.99|39.99|41.66|39.66|0
1723655100000|2024-08-14 17:05:00|41.83|39.83|41.46|39.46|41.87|39.87|41.1|39.1|0
1723655400000|2024-08-14 17:10:00|41.43|39.43|41.71|39.71|42.23|40.23|41.4|39.4|0
1723655700000|2024-08-14 17:15:00|41.73|39.73|41.52|39.52|41.76|39.76|41.37|39.37|0
1723656000000|2024-08-14 17:20:00|41.51|39.51|41.56|39.56|41.9|39.9|41.43|39.43|0
1723656300000|2024-08-14 17:25:00|41.59|39.59|41.45|39.45|41.98|39.98|41.42|39.42|0
1723656600000|2024-08-14 17:30:00|41.42|39.42|41.23|39.23|41.64|39.64|41.08|39.08|0
1723656900000|2024-08-14 17:35:00|41.24|39.24|41.45|39.45|41.56|39.56|41.01|39.01|0
1723657200000|2024-08-14 17:40:00|41.37|39.37|41.26|39.26|41.91|39.91|41.25|39.25|0
1723657500000|2024-08-14 17:45:00|41.35|39.35|41.1|39.1|41.37|39.37|41.07|39.07|0
1723657800000|2024-08-14 17:50:00|41.13|39.13|41.1|39.1|41.45|39.45|40.99|38.99|0
1723658100000|2024-08-14 17:55:00|41.12|39.12|41.31|39.31|41.31|39.31|40.99|38.99|0
1723658400000|2024-08-14 18:00:00|41.34|39.34|41.68|39.68|42.03|40.03|41.34|39.34|0
1723658700000|2024-08-14 18:05:00|41.61|39.61|41.59|39.59|41.77|39.77|41.42|39.42|0
1723659000000|2024-08-14 18:10:00|41.61|39.61|41.64|39.64|41.75|39.75|41.47|39.47|0
1723659300000|2024-08-14 18:15:00|41.67|39.67|41.62|39.62|41.75|39.75|41.44|39.44|0
1723659600000|2024-08-14 18:20:00|41.69|39.69|41.32|39.32|41.69|39.69|41.17|39.17|0
1723659900000|2024-08-14 18:25:00|41.28|39.28|41.19|39.19|41.41|39.41|41.19|39.19|0
1723660200000|2024-08-14 18:30:00|41.3|39.3|41.1|39.1|41.3|39.3|41|39|0
1723660500000|2024-08-14 18:35:00|41.11|39.11|41.05|39.05|41.27|39.27|40.84|38.84|0
1723660800000|2024-08-14 18:40:00|41|39|40.94|38.94|41.11|39.11|40.86|38.86|0
1723661100000|2024-08-14 18:45:00|41.14|39.14|40.86|38.86|41.22|39.22|40.67|38.67|0
1723661400000|2024-08-14 18:50:00|40.87|38.87|40.55|38.55|40.89|38.89|40.48|38.48|0
1723661700000|2024-08-14 18:55:00|40.53|38.53|40.05|38.05|40.53|38.53|39.99|37.99|0
1723662000000|2024-08-14 19:00:00|40.13|38.13|40.29|38.29|40.48|38.48|40.1|38.1|0
1723662300000|2024-08-14 19:05:00|40.26|38.26|40.42|38.42|40.42|38.42|40.02|38.02|0
1723662600000|2024-08-14 19:10:00|40.41|38.41|41.22|39.22|41.28|39.28|40.06|38.06|0
1723662900000|2024-08-14 19:15:00|41.19|39.19|40.92|38.92|41.32|39.32|40.27|38.27|0
1723663200000|2024-08-14 19:20:00|40.93|38.93|40.82|38.82|41.09|39.09|40.74|38.74|0
1723663500000|2024-08-14 19:25:00|40.79|38.79|40.98|38.98|40.98|38.98|40.71|38.71|0
1723663800000|2024-08-14 19:30:00|40.95|38.95|41.28|39.28|41.28|39.28|40.84|38.84|0
1723664100000|2024-08-14 19:35:00|41.12|39.12|40.9|38.9|41.34|39.34|40.88|38.88|0
1723664400000|2024-08-14 19:40:00|40.87|38.87|40.57|38.57|41|39|40.53|38.53|0
1723664700000|2024-08-14 19:45:00|40.58|38.58|40.09|38.09|40.81|38.81|40.04|38.04|0
1723665000000|2024-08-14 19:50:00|40.07|38.07|39.23|37.23|40.47|38.47|39.15|37.15|0
1723665300000|2024-08-14 19:55:00|39.15|37.15|39.63|37.63|39.63|37.63|38.73|36.73|0
1723665600000|2024-08-14 20:00:00|39.68|37.68|39.28|37.28|39.68|37.68|39.23|37.23|0
1723665900000|2024-08-14 20:05:00|39.31|37.31|38.91|36.91|39.34|37.34|38.86|36.86|0
1723666200000|2024-08-14 20:10:00|38.89|36.89|38.73|36.73|38.91|36.91|38.7|36.7|0
1723666500000|2024-08-14 20:15:00|39.13|36.33|39.2|36.4|39.23|36.43|39.05|36.25|0
1723666800000|2024-08-14 20:20:00|39.19|36.39|39.25|36.45|39.31|36.51|39.17|36.37|0
1723667100000|2024-08-14 20:25:00|39.23|36.43|39.25|36.45|39.28|36.48|39.23|36.43|0
1723667400000|2024-08-14 20:30:00|39.28|36.48|39.43|36.63|39.46|36.66|39.23|36.43|0
1723667700000|2024-08-14 20:35:00|39.46|36.66|39.46|36.66|39.51|36.71|39.38|36.58|0
1723668000000|2024-08-14 20:40:00|39.43|36.63|39.41|36.61|39.43|36.63|39.35|36.55|0
1723668300000|2024-08-14 20:45:00|39.4|36.6|39.38|36.58|39.43|36.63|39.35|36.55|0
1723668600000|2024-08-14 20:50:00|39.4|36.6|39.38|36.58|39.48|36.68|39.35|36.55|0
1723668900000|2024-08-14 20:55:00|39.43|36.63|39.49|36.69|39.53|36.73|39.43|36.63|0
1723669200000|2024-08-14 21:00:00|39.44|36.64|39.43|36.63|39.48|36.68|39.39|36.59|0
1723669500000|2024-08-14 21:05:00|39.39|36.59|39.38|36.58|39.4|36.6|39.3|36.5|0
1723669800000|2024-08-14 21:10:00|39.24|36.44|39.38|36.58|39.38|36.58|39.24|36.44|0
1723670100000|2024-08-14 21:15:00|39.39|36.59|39.45|36.65|39.47|36.67|39.39|36.59|0
1723670400000|2024-08-14 21:20:00|39.44|36.64|39.47|36.67|39.47|36.67|39.44|36.64|0
1723670700000|2024-08-14 21:25:00|39.46|36.66|39.48|36.68|39.49|36.69|39.46|36.66|0
1723671000000|2024-08-14 21:30:00|39.47|36.67|39.47|36.67|39.47|36.67|39.47|36.67|0
1723671300000|2024-08-14 21:35:00|39.49|36.69|39.48|36.68|39.49|36.69|39.48|36.68|0
1723671600000|2024-08-14 21:40:00|39.49|36.69|39.45|36.65|39.49|36.69|39.45|36.65|0
1723671900000|2024-08-14 21:45:00|39.41|36.61|39.41|36.61|39.44|36.64|39.39|36.59|0
1723672200000|2024-08-14 21:50:00|39.43|36.63|39.36|36.56|39.43|36.63|39.33|36.53|0
1723672500000|2024-08-14 21:55:00|39.33|36.53|39.34|36.54|39.4|36.6|39.32|36.52|0
1723672800000|2024-08-14 22:00:00|39.46|36.66|39.43|36.63|39.6|36.8|39.31|36.51|0
1723673100000|2024-08-14 22:05:00|39.42|36.62|39.48|36.68|39.57|36.77|39.39|36.59|0
1723673400000|2024-08-14 22:10:00|39.45|36.65|39.49|36.69|39.5|36.7|39.35|36.55|0
1723673700000|2024-08-14 22:15:00|39.48|36.68|39.46|36.66|39.62|36.82|39.45|36.65|0
1723674000000|2024-08-14 22:20:00|39.48|36.68|39.69|36.89|39.71|36.91|39.48|36.68|0
1723674300000|2024-08-14 22:25:00|39.7|36.9|39.87|37.07|39.95|37.15|39.7|36.9|0
1723674600000|2024-08-14 22:30:00|39.84|37.04|39.8|37|39.84|37.04|39.79|36.99|0
1723674900000|2024-08-14 22:35:00|39.79|36.99|39.75|36.95|39.84|37.04|39.69|36.89|0
1723675200000|2024-08-14 22:40:00|39.73|36.93|39.78|36.98|39.78|36.98|39.6|36.8|0
1723675500000|2024-08-14 22:45:00|39.77|36.97|39.7|36.9|39.78|36.98|39.68|36.88|0
1723675800000|2024-08-14 22:50:00|39.69|36.89|39.7|36.9|39.74|36.94|39.6|36.8|0
1723676100000|2024-08-14 22:55:00|39.68|36.88|39.7|36.9|39.74|36.94|39.66|36.86|0
1723676400000|2024-08-14 23:00:00|39.67|36.87|39.49|36.69|39.67|36.87|39.46|36.66|0
1723676700000|2024-08-14 23:05:00|39.46|36.66|39.46|36.66|39.49|36.69|39.39|36.59|0
1723677000000|2024-08-14 23:10:00|39.47|36.67|39.47|36.67|39.49|36.69|39.46|36.66|0
1723677300000|2024-08-14 23:15:00|39.48|36.68|39.59|36.79|39.61|36.81|39.46|36.66|0
1723677600000|2024-08-14 23:20:00|39.56|36.76|39.59|36.79|39.61|36.81|39.56|36.76|0
1723677900000|2024-08-14 23:25:00|39.58|36.78|39.64|36.84|39.66|36.86|39.58|36.78|0
1723678200000|2024-08-14 23:30:00|39.66|36.86|39.97|37.17|40.09|37.29|39.66|36.86|0
1723678500000|2024-08-14 23:35:00|39.98|37.18|39.95|37.15|40.02|37.22|39.9|37.1|0
1723678800000|2024-08-14 23:40:00|39.98|37.18|39.95|37.15|40|37.2|39.91|37.11|0
1723679100000|2024-08-14 23:45:00|39.98|37.18|40.16|37.36|40.32|37.52|39.98|37.18|0
1723679400000|2024-08-14 23:50:00|40.13|37.33|40.13|37.33|40.24|37.44|40.13|37.33|0
1723679700000|2024-08-14 23:55:00|40.16|37.36|40.1|37.3|40.16|37.36|40|37.2|0
1723680000000|2024-08-15 00:00:00|40.04|37.24|40.07|37.27|40.08|37.28|39.84|37.04|0
1723680300000|2024-08-15 00:05:00|40.1|37.3|39.89|37.09|40.1|37.3|39.78|36.98|0
1723680600000|2024-08-15 00:10:00|39.86|37.06|39.78|36.98|39.91|37.11|39.73|36.93|0
1723680900000|2024-08-15 00:15:00|39.38|37.38|39.27|37.27|39.5|37.5|39.24|37.24|0
1723681200000|2024-08-15 00:20:00|39.24|37.24|39.3|37.3|39.71|37.71|39.11|37.11|0
1723681500000|2024-08-15 00:25:00|39.28|37.28|39.5|37.5|39.56|37.56|39.28|37.28|0
1723681800000|2024-08-15 00:30:00|39.49|37.49|39.33|37.33|39.57|37.57|39.33|37.33|0
1723682100000|2024-08-15 00:35:00|39.31|37.31|39.15|37.15|39.35|37.35|39.14|37.14|0
1723682400000|2024-08-15 00:40:00|39.14|37.14|39.27|37.27|39.3|37.3|39.11|37.11|0
1723682700000|2024-08-15 00:45:00|39.28|37.28|39.18|37.18|39.3|37.3|39.07|37.07|0
1723683000000|2024-08-15 00:50:00|39.16|37.16|38.91|36.91|39.19|37.19|38.9|36.9|0
1723683300000|2024-08-15 00:55:00|38.93|36.93|39.05|37.05|39.08|37.08|38.93|36.93|0
1723683600000|2024-08-15 01:00:00|39.03|37.03|39.01|37.01|39.19|37.19|39.01|37.01|0
1723683900000|2024-08-15 01:05:00|39.03|37.03|39|37|39.05|37.05|38.79|36.79|0
1723684200000|2024-08-15 01:10:00|39.03|37.03|39.01|37.01|39.04|37.04|38.87|36.87|0
1723684500000|2024-08-15 01:15:00|39.02|37.02|39.11|37.11|39.15|37.15|38.97|36.97|0
1723684800000|2024-08-15 01:20:00|39.1|37.1|39.05|37.05|39.13|37.13|38.98|36.98|0
1723685100000|2024-08-15 01:25:00|39.03|37.03|39.18|37.18|39.28|37.28|39.02|37.02|0
1723685400000|2024-08-15 01:30:00|39.2|37.2|39.1|37.1|39.23|37.23|39.02|37.02|0
1723685700000|2024-08-15 01:35:00|39.11|37.11|39.01|37.01|39.23|37.23|39.01|37.01|0
1723686000000|2024-08-15 01:40:00|39.03|37.03|38.86|36.86|39.04|37.04|38.8|36.8|0
1723686300000|2024-08-15 01:45:00|38.83|36.83|38.83|36.83|38.91|36.91|38.8|36.8|0
1723686600000|2024-08-15 01:50:00|38.84|36.84|38.9|36.9|39.01|37.01|38.8|36.8|0
1723686900000|2024-08-15 01:55:00|38.96|36.96|38.82|36.82|38.96|36.96|38.82|36.82|0
1723687200000|2024-08-15 02:00:00|38.84|36.84|38.89|36.89|38.98|36.98|38.8|36.8|0
1723687500000|2024-08-15 02:05:00|38.9|36.9|38.79|36.79|38.9|36.9|38.72|36.72|0
1723687800000|2024-08-15 02:10:00|38.74|36.74|38.46|36.46|38.74|36.74|38.46|36.46|0
1723688100000|2024-08-15 02:15:00|38.53|36.53|38.53|36.53|38.61|36.61|38.48|36.48|0
1723688400000|2024-08-15 02:20:00|38.52|36.52|38.5|36.5|38.58|36.58|38.48|36.48|0
1723688700000|2024-08-15 02:25:00|38.48|36.48|38.45|36.45|38.55|36.55|38.42|36.42|0
1723689000000|2024-08-15 02:30:00|38.46|36.46|38.5|36.5|38.58|36.58|38.42|36.42|0
1723689300000|2024-08-15 02:35:00|38.49|36.49|38.24|36.24|38.49|36.49|38.21|36.21|0
1723689600000|2024-08-15 02:40:00|38.27|36.27|38.24|36.24|38.28|36.28|38.19|36.19|0
1723689900000|2024-08-15 02:45:00|38.26|36.26|38.25|36.25|38.29|36.29|38.24|36.24|0
1723690200000|2024-08-15 02:50:00|38.24|36.24|38.21|36.21|38.25|36.25|38.16|36.16|0
1723690500000|2024-08-15 02:55:00|38.23|36.23|38.23|36.23|38.29|36.29|38.17|36.17|0
1723690800000|2024-08-15 03:00:00|38.21|36.21|38.31|36.31|38.31|36.31|38.18|36.18|0
1723691100000|2024-08-15 03:05:00|38.28|36.28|38.41|36.41|38.41|36.41|38.23|36.23|0
1723691400000|2024-08-15 03:10:00|38.44|36.44|38.33|36.33|38.44|36.44|38.33|36.33|0
1723691700000|2024-08-15 03:15:00|38.34|36.34|38.33|36.33|38.41|36.41|38.33|36.33|0
1723692000000|2024-08-15 03:20:00|38.34|36.34|38.38|36.38|38.43|36.43|38.34|36.34|0
1723692300000|2024-08-15 03:25:00|38.39|36.39|38.45|36.45|38.49|36.49|38.38|36.38|0
1723692600000|2024-08-15 03:30:00|38.43|36.43|38.27|36.27|38.43|36.43|38.19|36.19|0
1723692900000|2024-08-15 03:35:00|38.29|36.29|38.17|36.17|38.3|36.3|38.14|36.14|0
1723693200000|2024-08-15 03:40:00|38.15|36.15|38.23|36.23|38.26|36.26|38.14|36.14|0
1723693500000|2024-08-15 03:45:00|38.22|36.22|38.24|36.24|38.29|36.29|38.22|36.22|0
1723693800000|2024-08-15 03:50:00|38.27|36.27|38.29|36.29|38.29|36.29|38.24|36.24|0
1723694100000|2024-08-15 03:55:00|38.28|36.28|38.25|36.25|38.28|36.28|38.23|36.23|0
1723694400000|2024-08-15 04:00:00|38.26|36.26|38.26|36.26|38.29|36.29|38.18|36.18|0
1723694700000|2024-08-15 04:05:00|38.25|36.25|38.2|36.2|38.25|36.25|38.16|36.16|0
1723695000000|2024-08-15 04:10:00|38.18|36.18|38.19|36.19|38.26|36.26|38.16|36.16|0
1723695300000|2024-08-15 04:15:00|38.18|36.18|38.18|36.18|38.23|36.23|38.15|36.15|0
1723695600000|2024-08-15 04:20:00|38.15|36.15|38.15|36.15|38.18|36.18|38.13|36.13|0
1723695900000|2024-08-15 04:25:00|38.14|36.14|38.15|36.15|38.16|36.16|38.13|36.13|0
1723696200000|2024-08-15 04:30:00|38.12|36.12|38.14|36.14|38.17|36.17|38.12|36.12|0
1723696500000|2024-08-15 04:35:00|38.15|36.15|38.24|36.24|38.28|36.28|38.14|36.14|0
1723696800000|2024-08-15 04:40:00|38.22|36.22|38.27|36.27|38.3|36.3|38.2|36.2|0
1723697100000|2024-08-15 04:45:00|38.3|36.3|38.32|36.32|38.35|36.35|38.27|36.27|0
1723697400000|2024-08-15 04:50:00|38.34|36.34|38.24|36.24|38.34|36.34|38.24|36.24|0
1723697700000|2024-08-15 04:55:00|38.22|36.22|38.29|36.29|38.29|36.29|38.22|36.22|0
1723698000000|2024-08-15 05:00:00|38.32|36.32|38.47|36.47|38.5|36.5|38.32|36.32|0
1723698300000|2024-08-15 05:05:00|38.49|36.49|38.45|36.45|38.52|36.52|38.39|36.39|0
1723698600000|2024-08-15 05:10:00|38.42|36.42|38.5|36.5|38.52|36.52|38.42|36.42|0
1723698900000|2024-08-15 05:15:00|38.51|36.51|38.52|36.52|38.57|36.57|38.49|36.49|0
1723699200000|2024-08-15 05:20:00|38.55|36.55|38.67|36.67|38.75|36.75|38.53|36.53|0
1723699500000|2024-08-15 05:25:00|38.66|36.66|38.69|36.69|38.7|36.7|38.6|36.6|0
1723699800000|2024-08-15 05:30:00|38.67|36.67|38.62|36.62|38.74|36.74|38.55|36.55|0
1723700100000|2024-08-15 05:35:00|38.59|36.59|38.51|36.51|38.64|36.64|38.49|36.49|0
1723700400000|2024-08-15 05:40:00|38.54|36.54|38.72|36.72|38.75|36.75|38.54|36.54|0
1723700700000|2024-08-15 05:45:00|38.74|36.74|38.8|36.8|38.87|36.87|38.69|36.69|0
1723701000000|2024-08-15 05:50:00|38.77|36.77|38.69|36.69|38.94|36.94|38.61|36.61|0
1723701300000|2024-08-15 05:55:00|38.66|36.66|38.61|36.61|38.71|36.71|38.56|36.56|0
1723701600000|2024-08-15 06:00:00|38.66|36.66|38.74|36.74|38.82|36.82|38.61|36.61|0
1723701900000|2024-08-15 06:05:00|38.71|36.71|38.72|36.72|38.75|36.75|38.61|36.61|0
1723702200000|2024-08-15 06:10:00|38.74|36.74|38.63|36.63|38.8|36.8|38.6|36.6|0
1723702500000|2024-08-15 06:15:00|38.64|36.64|40.68|38.68|40.68|38.68|38.63|36.63|0
1723702800000|2024-08-15 06:20:00|40.72|38.72|41.08|39.08|41.2|39.2|40.7|38.7|0
1723703100000|2024-08-15 06:25:00|41.07|39.07|41.04|39.04|41.11|39.11|40.94|38.94|0
1723703400000|2024-08-15 06:30:00|41.08|39.08|40.82|38.82|41.08|39.08|40.82|38.82|0
1723703700000|2024-08-15 06:35:00|40.83|38.83|40.56|38.56|40.86|38.86|40.48|38.48|0
1723704000000|2024-08-15 06:40:00|40.59|38.59|40.53|38.53|40.67|38.67|40.51|38.51|0
1723704300000|2024-08-15 06:45:00|40.52|38.52|40.64|38.64|40.68|38.68|40.51|38.51|0
1723704600000|2024-08-15 06:50:00|40.63|38.63|40.53|38.53|40.64|38.64|40.42|38.42|0
1723704900000|2024-08-15 06:55:00|40.52|38.52|40.45|38.45|40.53|38.53|40.45|38.45|0
1723705200000|2024-08-15 07:00:00|40.5|38.5|40.61|38.61|40.74|38.74|40.5|38.5|0
1723705500000|2024-08-15 07:05:00|40.63|38.63|40.44|38.44|40.69|38.69|40.38|38.38|0
1723705800000|2024-08-15 07:10:00|40.47|38.47|40.36|38.36|40.71|38.71|40.35|38.35|0
1723706100000|2024-08-15 07:15:00|40.39|38.39|40.49|38.49|40.55|38.55|40.26|38.26|0
1723706400000|2024-08-15 07:20:00|40.52|38.52|40.28|38.28|40.63|38.63|40.28|38.28|0
1723706700000|2024-08-15 07:25:00|40.27|38.27|40.09|38.09|40.31|38.31|40.09|38.09|0
1723707000000|2024-08-15 07:30:00|40.11|38.11|40.17|38.17|40.22|38.22|40.06|38.06|0
1723707300000|2024-08-15 07:35:00|40.21|38.21|40.19|38.19|40.52|38.52|40.14|38.14|0
1723707600000|2024-08-15 07:40:00|40.18|38.18|40.36|38.36|40.37|38.37|40.16|38.16|0
1723707900000|2024-08-15 07:45:00|40.35|38.35|40.19|38.19|40.35|38.35|40.13|38.13|0
1723708200000|2024-08-15 07:50:00|40.18|38.18|40.13|38.13|40.21|38.21|40.08|38.08|0
1723708500000|2024-08-15 07:55:00|40.14|38.14|40|38|40.17|38.17|39.97|37.97|0
1723708800000|2024-08-15 08:00:00|39.98|37.98|40.1|38.1|40.13|38.13|39.98|37.98|0
1723709100000|2024-08-15 08:05:00|40.13|38.13|40.26|38.26|40.28|38.28|39.99|37.99|0
1723709400000|2024-08-15 08:10:00|40.28|38.28|40.44|38.44|40.5|38.5|40.24|38.24|0
1723709700000|2024-08-15 08:15:00|40.47|38.47|40.55|38.55|40.55|38.55|40.33|38.33|0
1723710000000|2024-08-15 08:20:00|40.52|38.52|40.63|38.63|40.71|38.71|40.41|38.41|0
1723710300000|2024-08-15 08:25:00|40.6|38.6|40.84|38.84|40.85|38.85|40.57|38.57|0
1723710600000|2024-08-15 08:30:00|40.87|38.87|41.35|39.35|41.35|39.35|40.8|38.8|0
1723710900000|2024-08-15 08:35:00|41.32|39.32|41.19|39.19|41.35|39.35|41.16|39.16|0
1723711200000|2024-08-15 08:40:00|41.16|39.16|40.54|38.54|41.16|39.16|40.4|38.4|0
1723711500000|2024-08-15 08:45:00|40.51|38.51|40.49|38.49|40.51|38.51|40.35|38.35|0
1723711800000|2024-08-15 08:50:00|40.5|38.5|40.48|38.48|40.57|38.57|40.43|38.43|0
1723712100000|2024-08-15 08:55:00|40.47|38.47|40.48|38.48|40.56|38.56|40.32|38.32|0
1723712400000|2024-08-15 09:00:00|40.5|38.5|40.45|38.45|40.52|38.52|40.37|38.37|0
1723712700000|2024-08-15 09:05:00|40.44|38.44|40.48|38.48|40.59|38.59|40.43|38.43|0
1723713000000|2024-08-15 09:10:00|40.45|38.45|40.3|38.3|40.45|38.45|40.26|38.26|0
1723713300000|2024-08-15 09:15:00|40.32|38.32|40.34|38.34|40.42|38.42|40.3|38.3|0
1723713600000|2024-08-15 09:20:00|40.31|38.31|40.31|38.31|40.31|38.31|40.21|38.21|0
1723713900000|2024-08-15 09:25:00|40.29|38.29|40.23|38.23|40.39|38.39|40.2|38.2|0
1723714200000|2024-08-15 09:30:00|40.18|38.18|40.16|38.16|40.26|38.26|40.1|38.1|0
1723714500000|2024-08-15 09:35:00|40.15|38.15|40.28|38.28|40.28|38.28|40.12|38.12|0
1723714800000|2024-08-15 09:40:00|40.25|38.25|40.36|38.36|40.36|38.36|40.23|38.23|0
1723715100000|2024-08-15 09:45:00|40.35|38.35|40.2|38.2|40.36|38.36|40.14|38.14|0
1723715400000|2024-08-15 09:50:00|40.17|38.17|40.2|38.2|40.22|38.22|40.13|38.13|0
1723715700000|2024-08-15 09:55:00|40.14|38.14|40.14|38.14|40.19|38.19|40.09|38.09|0
1723716000000|2024-08-15 10:00:00|40.13|38.13|40.03|38.03|40.17|38.17|39.98|37.98|0
1723716300000|2024-08-15 10:05:00|40.06|38.06|40.16|38.16|40.19|38.19|40.03|38.03|0
1723716600000|2024-08-15 10:10:00|40.15|38.15|40.32|38.32|40.32|38.32|40.11|38.11|0
1723716900000|2024-08-15 10:15:00|40.34|38.34|40.51|38.51|40.53|38.53|40.24|38.24|0
1723717200000|2024-08-15 10:20:00|40.53|38.53|40.75|38.75|40.77|38.77|40.52|38.52|0
1723717500000|2024-08-15 10:25:00|40.8|38.8|40.69|38.69|40.8|38.8|40.61|38.61|0
1723717800000|2024-08-15 10:30:00|40.72|38.72|40.56|38.56|40.79|38.79|40.56|38.56|0
1723718100000|2024-08-15 10:35:00|40.58|38.58|40.69|38.69|40.69|38.69|40.49|38.49|0
1723718400000|2024-08-15 10:40:00|40.66|38.66|40.82|38.82|40.9|38.9|40.61|38.61|0
1723718700000|2024-08-15 10:45:00|40.83|38.83|40.87|38.87|40.9|38.9|40.77|38.77|0
1723719000000|2024-08-15 10:50:00|40.89|38.89|40.82|38.82|40.98|38.98|40.79|38.79|0
1723719300000|2024-08-15 10:55:00|40.79|38.79|41.2|39.2|41.2|39.2|40.76|38.76|0
1723719600000|2024-08-15 11:00:00|41.17|39.17|40.71|38.71|41.61|39.61|40.68|38.68|0
1723719900000|2024-08-15 11:05:00|40.73|38.73|40.57|38.57|40.75|38.75|40.54|38.54|0
1723720200000|2024-08-15 11:10:00|40.6|38.6|40.51|38.51|40.68|38.68|40.49|38.49|0
1723720500000|2024-08-15 11:15:00|40.49|38.49|39.98|37.98|40.49|38.49|39.93|37.93|0
1723720800000|2024-08-15 11:20:00|39.99|37.99|39.82|37.82|40|38|39.76|37.76|0
1723721100000|2024-08-15 11:25:00|39.79|37.79|39.82|37.82|39.9|37.9|39.74|37.74|0
1723721400000|2024-08-15 11:30:00|39.8|37.8|39.71|37.71|39.86|37.86|39.55|37.55|0
1723721700000|2024-08-15 11:35:00|39.68|37.68|39.71|37.71|39.91|37.91|39.64|37.64|0
1723722000000|2024-08-15 11:40:00|39.68|37.68|39.65|37.65|39.77|37.77|39.6|37.6|0
1723722300000|2024-08-15 11:45:00|39.67|37.67|39.62|37.62|39.7|37.7|39.55|37.55|0
1723722600000|2024-08-15 11:50:00|39.65|37.65|39.85|37.85|39.86|37.86|39.57|37.57|0
1723722900000|2024-08-15 11:55:00|39.86|37.86|39.75|37.75|39.86|37.86|39.67|37.67|0
1723723200000|2024-08-15 12:00:00|39.74|37.74|39.78|37.78|39.86|37.86|39.67|37.67|0
1723723500000|2024-08-15 12:05:00|39.75|37.75|39.76|37.76|39.83|37.83|39.67|37.67|0
1723723800000|2024-08-15 12:10:00|39.75|37.75|39.64|37.64|39.8|37.8|39.61|37.61|0
1723724100000|2024-08-15 12:15:00|39.63|37.63|39.52|37.52|39.67|37.67|39.51|37.51|0
1723724400000|2024-08-15 12:20:00|39.51|37.51|39.56|37.56|39.66|37.66|39.4|37.4|0
1723724700000|2024-08-15 12:25:00|39.58|37.58|39.6|37.6|39.94|37.94|39.56|37.56|0
1723725000000|2024-08-15 12:30:00|38.75|36.75|37.07|35.07|39.9|37.9|37.07|35.07|0
1723725300000|2024-08-15 12:35:00|37.14|35.14|37.14|35.14|37.81|35.81|37.04|35.04|0
1723725600000|2024-08-15 12:40:00|37.12|35.12|37.19|35.19|37.41|35.41|37.12|35.12|0
1723725900000|2024-08-15 12:45:00|37.21|35.21|36.43|34.43|37.29|35.29|36.43|34.43|0
1723726200000|2024-08-15 12:50:00|36.4|34.4|36.28|34.28|36.54|34.54|35.78|33.78|0
1723726500000|2024-08-15 12:55:00|36.3|34.3|36.28|34.28|37.19|35.19|36.06|34.06|0
1723726800000|2024-08-15 13:00:00|36.25|34.25|36.3|34.3|36.68|34.68|36.16|34.16|0
1723727100000|2024-08-15 13:05:00|36.32|34.32|36.8|34.8|36.82|34.82|36.29|34.29|0
1723727400000|2024-08-15 13:10:00|36.78|34.78|36.54|34.54|36.95|34.95|36.48|34.48|0
1723727700000|2024-08-15 13:15:00|36.52|34.52|36.8|34.8|36.92|34.92|36.51|34.51|0
1723728000000|2024-08-15 13:20:00|36.72|34.72|36.72|34.72|36.99|34.99|36.7|34.7|0
1723728300000|2024-08-15 13:25:00|36.75|34.75|36.11|34.11|36.79|34.79|36.04|34.04|0
1723728600000|2024-08-15 13:30:00|35.97|33.97|35.78|33.78|36.28|34.28|35.54|33.54|0
1723728900000|2024-08-15 13:35:00|35.75|33.75|35.85|33.85|35.99|33.99|35.42|33.42|0
1723729200000|2024-08-15 13:40:00|35.78|33.78|36.3|34.3|36.59|34.59|35.7|33.7|0
1723729500000|2024-08-15 13:45:00|36.33|34.33|35.89|33.89|36.54|34.54|35.89|33.89|0
1723729800000|2024-08-15 13:50:00|35.84|33.84|35.83|33.83|36.11|34.11|35.7|33.7|0
1723730100000|2024-08-15 13:55:00|35.72|33.72|35.52|33.52|36.35|34.35|35.41|33.41|0
1723730400000|2024-08-15 14:00:00|35.5|33.5|36.14|34.14|36.24|34.24|35.1|33.1|0
1723730700000|2024-08-15 14:05:00|36.19|34.19|35.87|33.87|36.6|34.6|35.78|33.78|0
1723731000000|2024-08-15 14:10:00|35.85|33.85|35.74|33.74|36.51|34.51|35.72|33.72|0
1723731300000|2024-08-15 14:15:00|35.69|33.69|35.52|33.52|35.93|33.93|35.5|33.5|0
1723731600000|2024-08-15 14:20:00|35.55|33.55|35.26|33.26|36.15|34.15|35.12|33.12|0
1723731900000|2024-08-15 14:25:00|35.24|33.24|34.91|32.91|35.31|33.31|34.68|32.68|0
1723732200000|2024-08-15 14:30:00|34.84|32.84|33.38|31.38|35.06|33.06|32.86|30.86|0
1723732500000|2024-08-15 14:35:00|33.4|31.4|33.31|31.31|33.51|31.51|33.11|31.11|0
1723732800000|2024-08-15 14:40:00|33.35|31.35|33.15|31.15|33.38|31.38|33.12|31.12|0
1723733100000|2024-08-15 14:45:00|33.17|31.17|33.1|31.1|33.19|31.19|32.81|30.81|0
1723733400000|2024-08-15 14:50:00|33.03|31.03|33.03|31.03|33.26|31.26|32.99|30.99|0
1723733700000|2024-08-15 14:55:00|33.12|31.12|33.12|31.12|33.33|31.33|33.08|31.08|0
1723734000000|2024-08-15 15:00:00|33.1|31.1|32.72|30.72|33.21|31.21|32.72|30.72|0
1723734300000|2024-08-15 15:05:00|32.69|30.69|32.74|30.74|32.94|30.94|32.67|30.67|0
1723734600000|2024-08-15 15:10:00|32.76|30.76|32.78|30.78|33.31|31.31|32.67|30.67|0
1723734900000|2024-08-15 15:15:00|32.8|30.8|32.66|30.66|32.86|30.86|32.51|30.51|0
1723735200000|2024-08-15 15:20:00|32.71|30.71|33.37|31.37|33.46|31.46|32.55|30.55|0
1723735500000|2024-08-15 15:25:00|33.4|31.4|33.73|31.73|33.73|31.73|33.33|31.33|0
1723735800000|2024-08-15 15:30:00|33.71|31.71|33.55|31.55|33.82|31.82|33.45|31.45|0
1723736100000|2024-08-15 15:35:00|33.64|31.64|33.5|31.5|33.75|31.75|33.41|31.41|0
1723736400000|2024-08-15 15:40:00|33.49|31.49|33.79|31.79|33.79|31.79|33.14|31.14|0
1723736700000|2024-08-15 15:45:00|33.77|31.77|33.72|31.72|33.95|31.95|33.72|31.72|0
1723737000000|2024-08-15 15:50:00|33.75|31.75|33.74|31.74|33.86|31.86|33.59|31.59|0
1723737300000|2024-08-15 15:55:00|33.72|31.72|34.01|32.01|34.04|32.04|33.65|31.65|0
1723737600000|2024-08-15 16:00:00|34.08|32.08|33.63|31.63|34.08|32.08|33.61|31.61|0
1723737900000|2024-08-15 16:05:00|33.65|31.65|33.72|31.72|33.76|31.76|33.63|31.63|0
1723738200000|2024-08-15 16:10:00|33.69|31.69|34.32|32.32|34.39|32.39|33.63|31.63|0
1723738500000|2024-08-15 16:15:00|34.3|32.3|34.03|32.03|34.32|32.32|33.89|31.89|0
1723738800000|2024-08-15 16:20:00|33.98|31.98|33.75|31.75|34|32|33.64|31.64|0
1723739100000|2024-08-15 16:25:00|33.78|31.78|34.06|32.06|34.11|32.11|33.75|31.75|0
1723739400000|2024-08-15 16:30:00|34.04|32.04|34.29|32.29|34.43|32.43|34.04|32.04|0
1723739700000|2024-08-15 16:35:00|34.3|32.3|34.52|32.52|34.52|32.52|34.24|32.24|0
1723740000000|2024-08-15 16:40:00|34.54|32.54|34.84|32.84|34.98|32.98|34.45|32.45|0
1723740300000|2024-08-15 16:45:00|34.86|32.86|35.01|33.01|35.3|33.3|34.72|32.72|0
1723740600000|2024-08-15 16:50:00|34.97|32.97|34.9|32.9|35.09|33.09|34.81|32.81|0
1723740900000|2024-08-15 16:55:00|34.88|32.88|34.72|32.72|34.99|32.99|34.67|32.67|0
1723741200000|2024-08-15 17:00:00|34.74|32.74|34.85|32.85|35.06|33.06|34.71|32.71|0
1723741500000|2024-08-15 17:05:00|34.83|32.83|35.08|33.08|35.08|33.08|34.78|32.78|0
1723741800000|2024-08-15 17:10:00|35.06|33.06|34.92|32.92|35.15|33.15|34.79|32.79|0
1723742100000|2024-08-15 17:15:00|34.87|32.87|34.8|32.8|34.97|32.97|34.71|32.71|0
1723742400000|2024-08-15 17:20:00|34.82|32.82|34.87|32.87|34.95|32.95|34.64|32.64|0
1723742700000|2024-08-15 17:25:00|34.84|32.84|34.61|32.61|34.84|32.84|34.39|32.39|0
1723743000000|2024-08-15 17:30:00|34.59|32.59|34.36|32.36|34.59|32.59|34.34|32.34|0
1723743300000|2024-08-15 17:35:00|34.38|32.38|34.31|32.31|34.43|32.43|34.27|32.27|0
1723743600000|2024-08-15 17:40:00|34.34|32.34|34.36|32.36|34.45|32.45|34.24|32.24|0
1723743900000|2024-08-15 17:45:00|34.33|32.33|34.17|32.17|34.36|32.36|34.15|32.15|0
1723744200000|2024-08-15 17:50:00|34.2|32.2|34.42|32.42|34.49|32.49|34.07|32.07|0
1723744500000|2024-08-15 17:55:00|34.71|32.71|34.62|32.62|34.81|32.81|34.6|32.6|0
1723744800000|2024-08-15 18:00:00|34.6|32.6|34.44|32.44|34.71|32.71|34.39|32.39|0
1723745100000|2024-08-15 18:05:00|34.41|32.41|34.46|32.46|34.53|32.53|34.37|32.37|0
1723745400000|2024-08-15 18:10:00|34.5|32.5|34.65|32.65|34.65|32.65|34.46|32.46|0
1723745700000|2024-08-15 18:15:00|34.71|32.71|34.52|32.52|34.8|32.8|34.48|32.48|0
1723746000000|2024-08-15 18:20:00|34.51|32.51|34.57|32.57|34.68|32.68|34.48|32.48|0
1723746300000|2024-08-15 18:25:00|34.59|32.59|34.45|32.45|34.61|32.61|34.36|32.36|0
1723746600000|2024-08-15 18:30:00|34.43|32.43|34.45|32.45|34.54|32.54|34.38|32.38|0
1723746900000|2024-08-15 18:35:00|34.43|32.43|34.4|32.4|34.52|32.52|34.31|32.31|0
1723747200000|2024-08-15 18:40:00|34.43|32.43|34.24|32.24|34.47|32.47|34.22|32.22|0
1723747500000|2024-08-15 18:45:00|34.27|32.27|34.29|32.29|34.36|32.36|34.22|32.22|0
1723747800000|2024-08-15 18:50:00|34.31|32.31|34.38|32.38|34.58|32.58|34.31|32.31|0
1723748100000|2024-08-15 18:55:00|34.4|32.4|34.35|32.35|34.44|32.44|34.28|32.28|0
1723748400000|2024-08-15 19:00:00|34.4|32.4|34.44|32.44|34.76|32.76|34.4|32.4|0
1723748700000|2024-08-15 19:05:00|34.46|32.46|34.26|32.26|34.57|32.57|34.26|32.26|0
1723749000000|2024-08-15 19:10:00|34.3|32.3|34.44|32.44|34.6|32.6|34.3|32.3|0
1723749300000|2024-08-15 19:15:00|34.41|32.41|34.34|32.34|34.48|32.48|34.21|32.21|0
1723749600000|2024-08-15 19:20:00|34.28|32.28|34.23|32.23|34.39|32.39|34.12|32.12|0
1723749900000|2024-08-15 19:25:00|34.25|32.25|33.91|31.91|34.42|32.42|33.91|31.91|0
1723750200000|2024-08-15 19:30:00|33.94|31.94|33.8|31.8|34|32|33.78|31.78|0
1723750500000|2024-08-15 19:35:00|33.78|31.78|33.8|31.8|33.91|31.91|33.71|31.71|0
1723750800000|2024-08-15 19:40:00|33.78|31.78|33.98|31.98|33.98|31.98|33.75|31.75|0
1723751100000|2024-08-15 19:45:00|34|32|34.31|32.31|34.41|32.41|33.95|31.95|0
1723751400000|2024-08-15 19:50:00|34.52|32.52|34.83|32.43|35.15|32.95|34.27|32.27|0
1723751700000|2024-08-15 19:55:00|34.88|32.48|34.1|31.7|35.11|32.71|34.1|31.7|0
1723752000000|2024-08-15 20:00:00|34.06|31.66|33.7|31.7|34.26|32.26|33.45|31.45|0
1723752300000|2024-08-15 20:05:00|33.72|31.72|33.5|31.5|33.77|31.77|33.5|31.5|0
1723752600000|2024-08-15 20:10:00|33.47|31.47|33.93|31.93|33.93|31.93|33.47|31.47|0
1723752900000|2024-08-15 20:15:00|34.34|31.54|34.27|31.47|34.34|31.54|34.21|31.41|0
1723753200000|2024-08-15 20:20:00|34.3|31.5|34.14|31.34|34.3|31.5|34.09|31.29|0
1723753500000|2024-08-15 20:25:00|34.16|31.36|33.69|30.89|34.16|31.36|33.69|30.89|0
1723753800000|2024-08-15 20:30:00|33.71|30.91|33.69|30.89|33.82|31.02|33.69|30.89|0
1723754100000|2024-08-15 20:35:00|33.71|30.91|33.69|30.89|33.75|30.95|33.69|30.89|0
1723754400000|2024-08-15 20:40:00|33.71|30.91|33.82|31.02|33.84|31.04|33.71|30.91|0
1723754700000|2024-08-15 20:45:00|33.84|31.04|33.86|31.06|33.86|31.06|33.82|31.02|0
1723755000000|2024-08-15 20:50:00|33.84|31.04|33.88|31.08|33.9|31.1|33.82|31.02|0
1723755300000|2024-08-15 20:55:00|33.86|31.06|34|31.2|34.15|31.35|33.86|31.06|0
1723755600000|2024-08-15 21:00:00|34.01|31.21|33.99|31.19|34.04|31.24|33.94|31.14|0
1723755900000|2024-08-15 21:05:00|33.98|31.18|33.97|31.17|33.99|31.19|33.97|31.17|0
1723756200000|2024-08-15 21:10:00|33.94|31.14|33.96|31.16|33.97|31.17|33.94|31.14|0
1723756500000|2024-08-15 21:15:00|33.98|31.18|33.96|31.16|33.99|31.19|33.95|31.15|0
1723756800000|2024-08-15 21:20:00|33.95|31.15|33.92|31.12|33.96|31.16|33.92|31.12|0
1723757100000|2024-08-15 21:25:00|33.93|31.13|33.94|31.14|33.94|31.14|33.91|31.11|0
1723757400000|2024-08-15 21:30:00|33.95|31.15|33.95|31.15|33.96|31.16|33.95|31.15|0
1723757700000|2024-08-15 21:35:00|33.94|31.14|33.95|31.15|33.95|31.15|33.93|31.13|0
1723758000000|2024-08-15 21:40:00|33.94|31.14|33.93|31.13|33.95|31.15|33.93|31.13|0
1723758300000|2024-08-15 21:45:00|33.95|31.15|33.93|31.13|33.95|31.15|33.93|31.13|0
1723758600000|2024-08-15 21:50:00|33.94|31.14|33.91|31.11|33.94|31.14|33.91|31.11|0
1723758900000|2024-08-15 21:55:00|33.9|31.1|33.87|31.07|33.91|31.11|33.86|31.06|0
1723759200000|2024-08-15 22:00:00|33.96|31.16|33.66|30.86|34.03|31.23|33.6|30.8|0
1723759500000|2024-08-15 22:05:00|33.61|30.81|33.92|31.12|33.97|31.17|33.61|30.81|0
1723759800000|2024-08-15 22:10:00|33.91|31.11|33.71|30.91|33.91|31.11|33.64|30.84|0
1723760100000|2024-08-15 22:15:00|33.7|30.9|33.7|30.9|33.74|30.94|33.65|30.85|0
1723760400000|2024-08-15 22:20:00|33.67|30.87|33.56|30.76|33.67|30.87|33.54|30.74|0
1723760700000|2024-08-15 22:25:00|33.57|30.77|33.43|30.63|33.61|30.81|33.41|30.61|0
1723761000000|2024-08-15 22:30:00|33.45|30.65|33.53|30.73|33.57|30.77|33.45|30.65|0
1723761300000|2024-08-15 22:35:00|33.54|30.74|33.33|30.53|33.54|30.74|33.16|30.36|0
1723761600000|2024-08-15 22:40:00|33.32|30.52|33.45|30.65|33.45|30.65|33.29|30.49|0
1723761900000|2024-08-15 22:45:00|33.46|30.66|33.41|30.61|33.46|30.66|33.37|30.57|0
1723762200000|2024-08-15 22:50:00|33.4|30.6|33.44|30.64|33.44|30.64|33.29|30.49|0
1723762500000|2024-08-15 22:55:00|33.41|30.61|33.33|30.53|33.41|30.61|33.31|30.51|0
1723762800000|2024-08-15 23:00:00|33.32|30.52|33.24|30.44|33.33|30.53|33.23|30.43|0
1723763100000|2024-08-15 23:05:00|33.23|30.43|33.28|30.48|33.33|30.53|33.23|30.43|0
1723763400000|2024-08-15 23:10:00|33.26|30.46|33.12|30.32|33.29|30.49|32.95|30.15|0
1723763700000|2024-08-15 23:15:00|33.08|30.28|33.13|30.33|33.15|30.35|33.04|30.24|0
1723764000000|2024-08-15 23:20:00|33.11|30.31|32.93|30.13|33.13|30.33|32.93|30.13|0
1723764300000|2024-08-15 23:25:00|32.95|30.15|32.98|30.18|33.06|30.26|32.93|30.13|0
1723764600000|2024-08-15 23:30:00|32.95|30.15|33.08|30.28|33.1|30.3|32.95|30.15|0
1723764900000|2024-08-15 23:35:00|33.09|30.29|33.14|30.34|33.14|30.34|33.03|30.23|0
1723765200000|2024-08-15 23:40:00|33.15|30.35|33.23|30.43|33.43|30.63|33.14|30.34|0
1723765500000|2024-08-15 23:45:00|33.25|30.45|33.31|30.51|33.34|30.54|33.24|30.44|0
1723765800000|2024-08-15 23:50:00|33.33|30.53|33.36|30.56|33.38|30.58|33.29|30.49|0
1723766100000|2024-08-15 23:55:00|33.33|30.53|33.25|30.45|33.36|30.56|33.25|30.45|0
1723766400000|2024-08-16 00:00:00|33.22|30.42|33.49|30.69|33.55|30.75|33.22|30.42|0
1723766700000|2024-08-16 00:05:00|33.51|30.71|33.53|30.73|33.66|30.86|33.51|30.71|0
1723767000000|2024-08-16 00:10:00|33.55|30.75|33.53|30.73|33.57|30.77|33.48|30.68|0
1723767300000|2024-08-16 00:15:00|33.1|31.1|33.24|31.24|33.26|31.26|33.06|31.06|0
1723767600000|2024-08-16 00:20:00|33.26|31.26|33.23|31.23|33.28|31.28|33.08|31.08|0
1723767900000|2024-08-16 00:25:00|33.21|31.21|33.28|31.28|33.39|31.39|33.06|31.06|0
1723768200000|2024-08-16 00:30:00|33.25|31.25|33.5|31.5|33.51|31.51|33.21|31.21|0
1723768500000|2024-08-16 00:35:00|33.54|31.54|33.67|31.67|33.77|31.77|33.47|31.47|0
1723768800000|2024-08-16 00:40:00|33.66|31.66|33.63|31.63|33.72|31.72|33.61|31.61|0
1723769100000|2024-08-16 00:45:00|33.64|31.64|33.56|31.56|33.67|31.67|33.47|31.47|0
1723769400000|2024-08-16 00:50:00|33.58|31.58|33.56|31.56|33.65|31.65|33.48|31.48|0
1723769700000|2024-08-16 00:55:00|33.55|31.55|33.38|31.38|33.58|31.58|33.36|31.36|0
1723770000000|2024-08-16 01:00:00|33.42|31.42|33.47|31.47|33.51|31.51|33.38|31.38|0
1723770300000|2024-08-16 01:05:00|33.42|31.42|33.54|31.54|33.62|31.62|33.42|31.42|0
1723770600000|2024-08-16 01:10:00|33.53|31.53|33.55|31.55|33.62|31.62|33.43|31.43|0
1723770900000|2024-08-16 01:15:00|33.56|31.56|33.42|31.42|33.56|31.56|33.37|31.37|0
1723771200000|2024-08-16 01:20:00|33.44|31.44|33.35|31.35|33.44|31.44|33.28|31.28|0
1723771500000|2024-08-16 01:25:00|33.3|31.3|33.24|31.24|33.35|31.35|33.19|31.19|0
1723771800000|2024-08-16 01:30:00|33.21|31.21|33.19|31.19|33.24|31.24|33.17|31.17|0
1723772100000|2024-08-16 01:35:00|33.21|31.21|33.2|31.2|33.28|31.28|33.17|31.17|0
1723772400000|2024-08-16 01:40:00|33.21|31.21|33.01|31.01|33.21|31.21|33.01|31.01|0
1723772700000|2024-08-16 01:45:00|33.03|31.03|33.21|31.21|33.22|31.22|33.01|31.01|0
1723773000000|2024-08-16 01:50:00|33.23|31.23|33.16|31.16|33.34|31.34|33.15|31.15|0
1723773300000|2024-08-16 01:55:00|33.15|31.15|33.16|31.16|33.16|31.16|33.11|31.11|0
1723773600000|2024-08-16 02:00:00|33.13|31.13|33.11|31.11|33.16|31.16|33.03|31.03|0
1723773900000|2024-08-16 02:05:00|33.12|31.12|33.09|31.09|33.16|31.16|33.07|31.07|0
1723774200000|2024-08-16 02:10:00|33.11|31.11|33.1|31.1|33.18|31.18|33.08|31.08|0
1723774500000|2024-08-16 02:15:00|33.11|31.11|32.98|30.98|33.11|31.11|32.84|30.84|0
1723774800000|2024-08-16 02:20:00|33|31|32.95|30.95|33.1|31.1|32.93|30.93|0
1723775100000|2024-08-16 02:25:00|32.93|30.93|32.97|30.97|33.04|31.04|32.92|30.92|0
1723775400000|2024-08-16 02:30:00|32.98|30.98|33.04|31.04|33.06|31.06|32.96|30.96|0
1723775700000|2024-08-16 02:35:00|33.05|31.05|32.99|30.99|33.06|31.06|32.97|30.97|0
1723776000000|2024-08-16 02:40:00|33.01|31.01|32.97|30.97|33.01|31.01|32.97|30.97|0
1723776300000|2024-08-16 02:45:00|32.99|30.99|32.97|30.97|32.99|30.99|32.97|30.97|0
1723776600000|2024-08-16 02:50:00|32.99|30.99|33.03|31.03|33.04|31.04|32.97|30.97|0
1723776900000|2024-08-16 02:55:00|33.05|31.05|33.01|31.01|33.07|31.07|33.01|31.01|0
1723777200000|2024-08-16 03:00:00|32.98|30.98|32.98|30.98|33.01|31.01|32.94|30.94|0
1723777500000|2024-08-16 03:05:00|33.01|31.01|32.98|30.98|33.01|31.01|32.89|30.89|0
1723777800000|2024-08-16 03:10:00|32.96|30.96|33|31|33|31|32.89|30.89|0
1723778100000|2024-08-16 03:15:00|33.02|31.02|32.91|30.91|33.02|31.02|32.91|30.91|0
1723778400000|2024-08-16 03:20:00|32.93|30.93|33.02|31.02|33.02|31.02|32.91|30.91|0
1723778700000|2024-08-16 03:25:00|33|31|32.91|30.91|33.08|31.08|32.91|30.91|0
1723779000000|2024-08-16 03:30:00|32.92|30.92|32.84|30.84|32.93|30.93|32.78|30.78|0
1723779300000|2024-08-16 03:35:00|32.85|30.85|32.82|30.82|32.86|30.86|32.82|30.82|0
1723779600000|2024-08-16 03:40:00|32.8|30.8|32.82|30.82|32.88|30.88|32.77|30.77|0
1723779900000|2024-08-16 03:45:00|32.8|30.8|32.82|30.82|32.82|30.82|32.75|30.75|0
1723780200000|2024-08-16 03:50:00|32.83|30.83|32.83|30.83|32.86|30.86|32.8|30.8|0
1723780500000|2024-08-16 03:55:00|32.81|30.81|32.86|30.86|32.86|30.86|32.81|30.81|0
1723780800000|2024-08-16 04:00:00|32.87|30.87|32.92|30.92|32.95|30.95|32.87|30.87|0
1723781100000|2024-08-16 04:05:00|32.94|30.94|32.86|30.86|32.94|30.94|32.85|30.85|0
1723781400000|2024-08-16 04:10:00|32.85|30.85|33.16|31.16|33.17|31.17|32.85|30.85|0
1723781700000|2024-08-16 04:15:00|33.18|31.18|33.09|31.09|33.18|31.18|33.07|31.07|0
1723782000000|2024-08-16 04:20:00|33.11|31.11|33.11|31.11|33.13|31.13|33.07|31.07|0
1723782300000|2024-08-16 04:25:00|33.13|31.13|32.97|30.97|33.16|31.16|32.97|30.97|0
1723782600000|2024-08-16 04:30:00|32.98|30.98|32.95|30.95|33.09|31.09|32.95|30.95|0
1723782900000|2024-08-16 04:35:00|32.98|30.98|33.03|31.03|33.06|31.06|32.93|30.93|0
1723783200000|2024-08-16 04:40:00|33.04|31.04|32.98|30.98|33.08|31.08|32.98|30.98|0
1723783500000|2024-08-16 04:45:00|32.97|30.97|32.99|30.99|33.03|31.03|32.97|30.97|0
1723783800000|2024-08-16 04:50:00|33|31|32.99|30.99|33.02|31.02|32.96|30.96|0
1723784100000|2024-08-16 04:55:00|32.97|30.97|32.99|30.99|32.99|30.99|32.97|30.97|0
1723784400000|2024-08-16 05:00:00|32.97|30.97|32.92|30.92|32.99|30.99|32.88|30.88|0
1723784700000|2024-08-16 05:05:00|32.93|30.93|32.83|30.83|32.94|30.94|32.82|30.82|0
1723785000000|2024-08-16 05:10:00|32.82|30.82|32.85|30.85|32.88|30.88|32.81|30.81|0
1723785300000|2024-08-16 05:15:00|32.83|30.83|32.74|30.74|32.83|30.83|32.68|30.68|0
1723785600000|2024-08-16 05:20:00|32.72|30.72|32.85|30.85|32.85|30.85|32.72|30.72|0
1723785900000|2024-08-16 05:25:00|32.83|30.83|32.72|30.72|32.84|30.84|32.67|30.67|0
1723786200000|2024-08-16 05:30:00|32.71|30.71|32.65|30.65|32.71|30.71|32.63|30.63|0
1723786500000|2024-08-16 05:35:00|32.64|30.64|32.61|30.61|32.67|30.67|32.61|30.61|0
1723786800000|2024-08-16 05:40:00|32.63|30.63|32.54|30.54|32.63|30.63|32.47|30.47|0
1723787100000|2024-08-16 05:45:00|32.55|30.55|32.41|30.41|32.6|30.6|32.41|30.41|0
1723787400000|2024-08-16 05:50:00|32.43|30.43|32.43|30.43|32.47|30.47|32.38|30.38|0
1723787700000|2024-08-16 05:55:00|32.45|30.45|32.49|30.49|32.51|30.51|32.43|30.43|0
1723788000000|2024-08-16 06:00:00|32.5|30.5|32.33|30.33|32.51|30.51|32.32|30.32|0
1723788300000|2024-08-16 06:05:00|32.32|30.32|32.31|30.31|32.42|30.42|32.31|30.31|0
1723788600000|2024-08-16 06:10:00|32.32|30.32|32.33|30.33|32.37|30.37|32.29|30.29|0
1723788900000|2024-08-16 06:15:00|32.34|30.34|32.35|30.35|32.4|30.4|32.31|30.31|0
1723789200000|2024-08-16 06:20:00|32.36|30.36|33.25|31.25|33.25|31.25|32.31|30.31|0
1723789500000|2024-08-16 06:25:00|33.27|31.27|33.22|31.22|33.4|31.4|33.22|31.22|0
1723789800000|2024-08-16 06:30:00|33.24|31.24|33.28|31.28|33.31|31.31|33.24|31.24|0
1723790100000|2024-08-16 06:35:00|33.29|31.29|33.28|31.28|33.35|31.35|33.24|31.24|0
1723790400000|2024-08-16 06:40:00|33.26|31.26|33.33|31.33|33.33|31.33|33.17|31.17|0
1723790700000|2024-08-16 06:45:00|33.35|31.35|33.22|31.22|33.35|31.35|33.17|31.17|0
1723791000000|2024-08-16 06:50:00|33.19|31.19|33.24|31.24|33.24|31.24|33.13|31.13|0
1723791300000|2024-08-16 06:55:00|33.23|31.23|33.34|31.34|33.34|31.34|33.19|31.19|0
1723791600000|2024-08-16 07:00:00|33.39|31.39|33.31|31.31|33.41|31.41|33.29|31.29|0
1723791900000|2024-08-16 07:05:00|33.3|31.3|33.43|31.43|33.51|31.51|33.29|31.29|0
1723792200000|2024-08-16 07:10:00|33.38|31.38|33.54|31.54|33.56|31.56|33.32|31.32|0
1723792500000|2024-08-16 07:15:00|33.56|31.56|33.58|31.58|33.63|31.63|33.49|31.49|0
1723792800000|2024-08-16 07:20:00|33.59|31.59|33.69|31.69|33.78|31.78|33.56|31.56|0
1723793100000|2024-08-16 07:25:00|33.67|31.67|33.6|31.6|33.71|31.71|33.58|31.58|0
1723793400000|2024-08-16 07:30:00|33.62|31.62|33.73|31.73|33.78|31.78|33.6|31.6|0
1723793700000|2024-08-16 07:35:00|33.74|31.74|33.77|31.77|33.89|31.89|33.66|31.66|0
1723794000000|2024-08-16 07:40:00|33.8|31.8|33.66|31.66|33.81|31.81|33.66|31.66|0
1723794300000|2024-08-16 07:45:00|33.71|31.71|33.88|31.88|33.88|31.88|33.71|31.71|0
1723794600000|2024-08-16 07:50:00|33.93|31.93|34|32|34.02|32.02|33.81|31.81|0
1723794900000|2024-08-16 07:55:00|33.99|31.99|33.86|31.86|34.01|32.01|33.86|31.86|0
1723795200000|2024-08-16 08:00:00|33.85|31.85|33.77|31.77|33.96|31.96|33.72|31.72|0
1723795500000|2024-08-16 08:05:00|33.74|31.74|33.64|31.64|33.74|31.74|33.54|31.54|0
1723795800000|2024-08-16 08:10:00|33.63|31.63|33.63|31.63|33.72|31.72|33.52|31.52|0
1723796100000|2024-08-16 08:15:00|33.62|31.62|33.63|31.63|33.73|31.73|33.58|31.58|0
1723796400000|2024-08-16 08:20:00|33.62|31.62|33.35|31.35|33.92|31.92|33.34|31.34|0
1723796700000|2024-08-16 08:25:00|33.34|31.34|33.47|31.47|33.6|31.6|33.34|31.34|0
1723797000000|2024-08-16 08:30:00|33.45|31.45|33.53|31.53|33.56|31.56|33.36|31.36|0
1723797300000|2024-08-16 08:35:00|33.56|31.56|33.44|31.44|33.6|31.6|33.35|31.35|0
1723797600000|2024-08-16 08:40:00|33.43|31.43|33.55|31.55|33.73|31.73|33.4|31.4|0
1723797900000|2024-08-16 08:45:00|33.53|31.53|33.44|31.44|33.53|31.53|33.35|31.35|0
1723798200000|2024-08-16 08:50:00|33.45|31.45|33.37|31.37|33.46|31.46|33.37|31.37|0
1723798500000|2024-08-16 08:55:00|33.38|31.38|33.41|31.41|33.44|31.44|33.37|31.37|0
1723798800000|2024-08-16 09:00:00|33.44|31.44|33.28|31.28|33.48|31.48|33.24|31.24|0
1723799100000|2024-08-16 09:05:00|33.3|31.3|33.32|31.32|33.39|31.39|33.19|31.19|0
1723799400000|2024-08-16 09:10:00|33.33|31.33|33.31|31.31|33.36|31.36|33.21|31.21|0
1723799700000|2024-08-16 09:15:00|33.3|31.3|33.35|31.35|33.45|31.45|33.28|31.28|0
1723800000000|2024-08-16 09:20:00|33.33|31.33|33.16|31.16|33.33|31.33|33.14|31.14|0
1723800300000|2024-08-16 09:25:00|33.18|31.18|33.21|31.21|33.23|31.23|33.16|31.16|0
1723800600000|2024-08-16 09:30:00|33.23|31.23|33.27|31.27|33.51|31.51|33.23|31.23|0
1723800900000|2024-08-16 09:35:00|33.28|31.28|33.29|31.29|33.33|31.33|33.2|31.2|0
1723801200000|2024-08-16 09:40:00|33.2|31.2|33.48|31.48|33.52|31.52|33.2|31.2|0
1723801500000|2024-08-16 09:45:00|33.51|31.51|33.55|31.55|33.58|31.58|33.5|31.5|0
1723801800000|2024-08-16 09:50:00|33.58|31.58|33.64|31.64|33.73|31.73|33.53|31.53|0
1723802100000|2024-08-16 09:55:00|33.62|31.62|33.64|31.64|33.65|31.65|33.54|31.54|0
1723802400000|2024-08-16 10:00:00|33.65|31.65|33.75|31.75|33.84|31.84|33.65|31.65|0
1723802700000|2024-08-16 10:05:00|33.77|31.77|33.97|31.97|34.02|32.02|33.77|31.77|0
1723803000000|2024-08-16 10:10:00|33.95|31.95|34.26|32.26|34.29|32.29|33.95|31.95|0
1723803300000|2024-08-16 10:15:00|34.25|32.25|34.22|32.22|34.42|32.42|34.15|32.15|0
1723803600000|2024-08-16 10:20:00|34.23|32.23|34.17|32.17|34.23|32.23|34.03|32.03|0
1723803900000|2024-08-16 10:25:00|34.18|32.18|34.21|32.21|34.4|32.4|34.17|32.17|0
1723804200000|2024-08-16 10:30:00|34.19|32.19|34.49|32.49|34.55|32.55|34.12|32.12|0
1723804500000|2024-08-16 10:35:00|34.51|32.51|34.48|32.48|34.62|32.62|34.35|32.35|0
1723804800000|2024-08-16 10:40:00|34.51|32.51|34.3|32.3|34.53|32.53|34.29|32.29|0
1723805100000|2024-08-16 10:45:00|34.32|32.32|34.32|32.32|34.53|32.53|34.3|32.3|0
1723805400000|2024-08-16 10:50:00|34.34|32.34|34.32|32.32|34.46|32.46|34.3|32.3|0
1723805700000|2024-08-16 10:55:00|34.3|32.3|34.18|32.18|34.3|32.3|34.18|32.18|0
1723806000000|2024-08-16 11:00:00|34.2|32.2|34.34|32.34|34.36|32.36|34.11|32.11|0
1723806300000|2024-08-16 11:05:00|34.33|32.33|34.44|32.44|34.54|32.54|34.25|32.25|0
1723806600000|2024-08-16 11:10:00|34.43|32.43|34.52|32.52|34.59|32.59|34.34|32.34|0
1723806900000|2024-08-16 11:15:00|34.53|32.53|34.58|32.58|34.59|32.59|34.42|32.42|0
1723807200000|2024-08-16 11:20:00|34.56|32.56|34.4|32.4|34.58|32.58|34.35|32.35|0
1723807500000|2024-08-16 11:25:00|34.38|32.38|34.54|32.54|34.54|32.54|34.31|32.31|0
1723807800000|2024-08-16 11:30:00|34.56|32.56|34.58|32.58|34.7|32.7|34.44|32.44|0
1723808100000|2024-08-16 11:35:00|34.56|32.56|34.29|32.29|34.56|32.56|34.26|32.26|0
1723808400000|2024-08-16 11:40:00|34.3|32.3|34.69|32.69|34.69|32.69|34.26|32.26|0
1723808700000|2024-08-16 11:45:00|34.67|32.67|34.46|32.46|34.74|32.74|34.42|32.42|0
1723809000000|2024-08-16 11:50:00|34.48|32.48|34.71|32.71|34.77|32.77|34.41|32.41|0
1723809300000|2024-08-16 11:55:00|34.73|32.73|34.75|32.75|34.8|32.8|34.62|32.62|0
1723809600000|2024-08-16 12:00:00|34.71|32.71|34.8|32.8|34.82|32.82|34.57|32.57|0
1723809900000|2024-08-16 12:05:00|34.75|32.75|34.68|32.68|34.84|32.84|34.5|32.5|0
1723810200000|2024-08-16 12:10:00|34.69|32.69|34.98|32.98|35|33|34.68|32.68|0
1723810500000|2024-08-16 12:15:00|34.96|32.96|35.35|33.35|35.35|33.35|34.96|32.96|0
1723810800000|2024-08-16 12:20:00|35.33|33.33|35.33|33.33|35.49|33.49|35.3|33.3|0
1723811100000|2024-08-16 12:25:00|35.35|33.35|35.35|33.35|35.51|33.51|35.33|33.33|0
1723811400000|2024-08-16 12:30:00|35.32|33.32|36.34|34.34|36.39|34.39|35.32|33.32|0
1723811700000|2024-08-16 12:35:00|36.39|34.39|36.51|34.51|36.51|34.51|35.93|33.93|0
1723812000000|2024-08-16 12:40:00|36.43|34.43|36.75|34.75|36.8|34.8|33.71|31.71|0
1723812300000|2024-08-16 12:45:00|36.72|34.72|36.81|34.81|36.93|34.93|36.53|34.53|0
1723812600000|2024-08-16 12:50:00|36.79|34.79|36.94|34.94|37.2|35.2|36.79|34.79|0
1723812900000|2024-08-16 12:55:00|36.89|34.89|36.67|34.67|36.96|34.96|36.57|34.57|0
1723813200000|2024-08-16 13:00:00|36.72|34.72|36.38|34.38|36.74|34.74|36.37|34.37|0
1723813500000|2024-08-16 13:05:00|36.36|34.36|36.45|34.45|36.52|34.52|36.28|34.28|0
1723813800000|2024-08-16 13:10:00|36.47|34.47|36.39|34.39|36.64|34.64|36.39|34.39|0
1723814100000|2024-08-16 13:15:00|36.38|34.38|36.06|34.06|36.38|34.38|36.04|34.04|0
1723814400000|2024-08-16 13:20:00|36.05|34.05|36.24|34.24|36.24|34.24|36.01|34.01|0
1723814700000|2024-08-16 13:25:00|36.23|34.23|36.01|34.01|36.61|34.61|35.99|33.99|0
1723815000000|2024-08-16 13:30:00|35.75|33.75|35.66|33.66|36.44|34.44|35.47|33.47|0
1723815300000|2024-08-16 13:35:00|35.64|33.64|35.51|33.51|35.8|33.8|35.4|33.4|0
1723815600000|2024-08-16 13:40:00|35.54|33.54|35.52|33.52|35.61|33.61|35.08|33.08|0
1723815900000|2024-08-16 13:45:00|35.47|33.47|35.26|33.26|35.67|33.67|35.17|33.17|0
1723816200000|2024-08-16 13:50:00|35.23|33.23|35.07|33.07|35.33|33.33|34.89|32.89|0
1723816500000|2024-08-16 13:55:00|35.05|33.05|35.15|33.15|35.37|33.37|34.91|32.91|0
1723816800000|2024-08-16 14:00:00|35.1|33.1|34.59|32.59|35.1|33.1|34.25|32.25|0
1723817100000|2024-08-16 14:05:00|34.63|32.63|34.7|32.7|34.88|32.88|34.31|32.31|0
1723817400000|2024-08-16 14:10:00|34.67|32.67|34.65|32.65|34.81|32.81|34.54|32.54|0
1723817700000|2024-08-16 14:15:00|34.63|32.63|34.1|32.1|34.64|32.64|34.08|32.08|0
1723818000000|2024-08-16 14:20:00|34.13|32.13|34.49|32.49|34.51|32.51|33.99|31.99|0
1723818300000|2024-08-16 14:25:00|34.44|32.44|34.55|32.55|34.65|32.65|34.33|32.33|0
1723818600000|2024-08-16 14:30:00|34.53|32.53|34.78|32.78|34.9|32.9|34.37|32.37|0
1723818900000|2024-08-16 14:35:00|34.74|32.74|34.71|32.71|35.01|33.01|34.5|32.5|0
1723819200000|2024-08-16 14:40:00|34.76|32.76|34.94|32.94|35.17|33.17|34.71|32.71|0
1723819500000|2024-08-16 14:45:00|34.96|32.96|35.59|33.59|35.75|33.75|34.71|32.71|0
1723819800000|2024-08-16 14:50:00|35.52|33.52|35.28|33.28|35.52|33.52|34.66|32.66|0
1723820100000|2024-08-16 14:55:00|35.31|33.31|35.26|33.26|35.37|33.37|34.96|32.96|0
1723820400000|2024-08-16 15:00:00|35.28|33.28|34.89|32.89|35.35|33.35|34.89|32.89|0
1723820700000|2024-08-16 15:05:00|34.93|32.93|34.98|32.98|35.19|33.19|34.77|32.77|0
1723821000000|2024-08-16 15:10:00|34.95|32.95|34.22|32.22|35.47|33.47|34.11|32.11|0
1723821300000|2024-08-16 15:15:00|34.2|32.2|34.36|32.36|34.61|32.61|34.15|32.15|0
1723821600000|2024-08-16 15:20:00|34.33|32.33|34.26|32.26|34.68|32.68|34.24|32.24|0
1723821900000|2024-08-16 15:25:00|34.24|32.24|34.1|32.1|34.4|32.4|33.97|31.97|0
1723822200000|2024-08-16 15:30:00|34.08|32.08|34.24|32.24|34.24|32.24|33.94|31.94|0
1723822500000|2024-08-16 15:35:00|34.21|32.21|33.92|31.92|34.21|32.21|33.78|31.78|0
1723822800000|2024-08-16 15:40:00|33.9|31.9|33|31|34.34|32.34|32.96|30.96|0
1723823100000|2024-08-16 15:45:00|32.98|30.98|32.95|30.95|33|31|32.78|30.78|0
1723823400000|2024-08-16 15:50:00|32.93|30.93|32.75|30.75|33.18|31.18|32.73|30.73|0
1723823700000|2024-08-16 15:55:00|32.78|30.78|32.73|30.73|32.78|30.78|32.58|30.58|0
1723824000000|2024-08-16 16:00:00|32.75|30.75|32.82|30.82|32.86|30.86|32.66|30.66|0
1723824300000|2024-08-16 16:05:00|32.79|30.79|32.59|30.59|32.88|30.88|32.57|30.57|0
1723824600000|2024-08-16 16:10:00|32.57|30.57|32.2|30.2|32.59|30.59|32.2|30.2|0
1723824900000|2024-08-16 16:15:00|32.18|30.18|32.11|30.11|32.2|30.2|32.01|30.01|0
1723825200000|2024-08-16 16:20:00|32.09|30.09|32.05|30.05|32.26|30.26|32.03|30.03|0
1723825500000|2024-08-16 16:25:00|32.03|30.03|32.22|30.22|32.39|30.39|32.03|30.03|0
1723825800000|2024-08-16 16:30:00|32.2|30.2|32.07|30.07|32.33|30.33|32|30|0
1723826100000|2024-08-16 16:35:00|32.04|30.04|32.28|30.28|32.61|30.61|31.89|29.89|0
1723826400000|2024-08-16 16:40:00|32.3|30.3|32.36|30.36|32.49|30.49|32.28|30.28|0
1723826700000|2024-08-16 16:45:00|32.38|30.38|32.27|30.27|32.52|30.52|32.27|30.27|0
1723827000000|2024-08-16 16:50:00|32.26|30.26|32.08|30.08|32.32|30.32|32.07|30.07|0
1723827300000|2024-08-16 16:55:00|32.06|30.06|31.76|29.76|32.12|30.12|31.61|29.61|0
1723827600000|2024-08-16 17:00:00|31.71|29.71|31.95|29.95|32.06|30.06|31.67|29.67|0
1723827900000|2024-08-16 17:05:00|31.94|29.94|32.12|30.12|32.18|30.18|31.84|29.84|0
1723828200000|2024-08-16 17:10:00|32.1|30.1|32.01|30.01|32.14|30.14|31.94|29.94|0
1723828500000|2024-08-16 17:15:00|32.03|30.03|32.2|30.2|32.33|30.33|31.96|29.96|0
1723828800000|2024-08-16 17:20:00|32.19|30.19|32.18|30.18|32.33|30.33|32.16|30.16|0
1723829100000|2024-08-16 17:25:00|32.16|30.16|32.24|30.24|32.46|30.46|32.11|30.11|0
1723829400000|2024-08-16 17:30:00|32.22|30.22|32.24|30.24|32.26|30.26|32.13|30.13|0
1723829700000|2024-08-16 17:35:00|32.22|30.22|32.13|30.13|32.26|30.26|32.11|30.11|0
1723830000000|2024-08-16 17:40:00|32.11|30.11|32|30|32.27|30.27|32|30|0
1723830300000|2024-08-16 17:45:00|32.04|30.04|32.21|30.21|32.32|30.32|32|30|0
1723830600000|2024-08-16 17:50:00|32.23|30.23|33.13|31.13|33.22|31.22|32.21|30.21|0
1723830900000|2024-08-16 17:55:00|33.11|31.11|32.74|30.74|33.11|31.11|32.73|30.73|0
1723831200000|2024-08-16 18:00:00|32.73|30.73|33.06|31.06|33.08|31.08|32.73|30.73|0
1723831500000|2024-08-16 18:05:00|33.08|31.08|33.54|31.54|33.54|31.54|33.04|31.04|0
1723831800000|2024-08-16 18:10:00|33.52|31.52|33.56|31.56|33.65|31.65|33.42|31.42|0
1723832100000|2024-08-16 18:15:00|33.54|31.54|33.2|31.2|33.54|31.54|33.19|31.19|0
1723832400000|2024-08-16 18:20:00|33.19|31.19|33.49|31.49|33.54|31.54|33.19|31.19|0
1723832700000|2024-08-16 18:25:00|33.47|31.47|33.23|31.23|33.49|31.49|33.18|31.18|0
1723833000000|2024-08-16 18:30:00|33.22|31.22|33.16|31.16|33.34|31.34|33.16|31.16|0
1723833300000|2024-08-16 18:35:00|33.14|31.14|32.68|30.68|33.18|31.18|32.55|30.55|0
1723833600000|2024-08-16 18:40:00|32.7|30.7|32.96|30.96|32.96|30.96|32.59|30.59|0
1723833900000|2024-08-16 18:45:00|32.91|30.91|32.83|30.83|33.02|31.02|32.8|30.8|0
1723834200000|2024-08-16 18:50:00|32.77|30.77|32.56|30.56|32.93|30.93|32.54|30.54|0
1723834500000|2024-08-16 18:55:00|32.54|30.54|32.43|30.43|32.58|30.58|32.34|30.34|0
1723834800000|2024-08-16 19:00:00|32.45|30.45|32.54|30.54|32.56|30.56|32.34|30.34|0
1723835100000|2024-08-16 19:05:00|32.52|30.52|32.6|30.6|32.62|30.62|32.38|30.38|0
1723835400000|2024-08-16 19:10:00|32.62|30.62|32.62|30.62|32.73|30.73|32.53|30.53|0
1723835700000|2024-08-16 19:15:00|32.64|30.64|32.6|30.6|32.73|30.73|32.58|30.58|0
1723836000000|2024-08-16 19:20:00|32.62|30.62|32.75|30.75|32.86|30.86|32.62|30.62|0
1723836300000|2024-08-16 19:25:00|32.77|30.77|32.86|30.86|32.88|30.88|32.66|30.66|0
1723836600000|2024-08-16 19:30:00|32.88|30.88|32.66|30.66|32.92|30.92|32.64|30.64|0
1723836900000|2024-08-16 19:35:00|32.68|30.68|32.68|30.68|32.74|30.74|32.55|30.55|0
1723837200000|2024-08-16 19:40:00|32.7|30.7|32.89|30.89|32.89|30.89|32.59|30.59|0
1723837500000|2024-08-16 19:45:00|32.87|30.87|33.2|31.2|33.31|31.31|32.83|30.83|0
1723837800000|2024-08-16 19:50:00|33.09|31.09|33.01|31.01|33.22|31.22|32.94|30.94|0
1723838100000|2024-08-16 19:55:00|33.02|31.02|32.71|30.71|33.09|31.09|32.67|30.67|0
1723838400000|2024-08-16 20:00:00|32.69|30.69|32.64|30.64|32.87|30.87|32.58|30.58|0
1723838700000|2024-08-16 20:05:00|32.6|30.6|32.62|30.62|32.71|30.71|32.56|30.56|0
1723839000000|2024-08-16 20:10:00|32.6|30.6|32.49|30.49|32.62|30.62|32.43|30.43|0
1724027100000|2024-08-19 00:25:00|31.84|29.84|31.82|29.82|31.86|29.86|31.79|29.79|0
1724027400000|2024-08-19 00:30:00|31.84|29.84|31.79|29.79|31.86|29.86|31.7|29.7|0
1724027700000|2024-08-19 00:35:00|31.77|29.77|31.77|29.77|31.86|29.86|31.73|29.73|0
1724028000000|2024-08-19 00:40:00|31.79|29.79|31.71|29.71|31.83|29.83|31.66|29.66|0
1724028300000|2024-08-19 00:45:00|31.68|29.68|32.54|30.54|32.73|30.73|31.66|29.66|0
1724028600000|2024-08-19 00:50:00|32.56|30.56|32.56|30.56|32.69|30.69|32.47|30.47|0
1724028900000|2024-08-19 00:55:00|32.58|30.58|32.65|30.65|32.73|30.73|32.58|30.58|0
1724029200000|2024-08-19 01:00:00|32.66|30.66|32.79|30.79|32.8|30.8|32.64|30.64|0
1724029500000|2024-08-19 01:05:00|32.77|30.77|32.77|30.77|32.88|30.88|32.72|30.72|0
1724029800000|2024-08-19 01:10:00|32.75|30.75|32.68|30.68|32.75|30.75|32.62|30.62|0
1724030100000|2024-08-19 01:15:00|32.67|30.67|32.72|30.72|32.85|30.85|32.67|30.67|0
1724030400000|2024-08-19 01:20:00|32.74|30.74|32.74|30.74|32.83|30.83|32.66|30.66|0
1724030700000|2024-08-19 01:25:00|32.73|30.73|32.87|30.87|32.89|30.89|32.73|30.73|0
1724031000000|2024-08-19 01:30:00|32.85|30.85|32.8|30.8|32.87|30.87|32.74|30.74|0
1724031300000|2024-08-19 01:35:00|32.83|30.83|32.8|30.8|32.91|30.91|32.79|30.79|0
1724031600000|2024-08-19 01:40:00|32.79|30.79|32.7|30.7|32.82|30.82|32.69|30.69|0
1724031900000|2024-08-19 01:45:00|32.71|30.71|32.71|30.71|32.78|30.78|32.67|30.67|0
1724032200000|2024-08-19 01:50:00|32.72|30.72|32.75|30.75|32.8|30.8|32.72|30.72|0
1724032500000|2024-08-19 01:55:00|32.78|30.78|32.64|30.64|32.8|30.8|32.6|30.6|0
1724032800000|2024-08-19 02:00:00|32.62|30.62|32.61|30.61|32.64|30.64|32.58|30.58|0
1724033100000|2024-08-19 02:05:00|32.6|30.6|32.62|30.62|32.66|30.66|32.56|30.56|0
1724033400000|2024-08-19 02:10:00|32.64|30.64|32.65|30.65|32.7|30.7|32.59|30.59|0
1724033700000|2024-08-19 02:15:00|32.64|30.64|32.57|30.57|32.64|30.64|32.57|30.57|0
1724034000000|2024-08-19 02:20:00|32.56|30.56|32.55|30.55|32.57|30.57|32.53|30.53|0
1724034300000|2024-08-19 02:25:00|32.56|30.56|32.55|30.55|32.61|30.61|32.52|30.52|0
1724034600000|2024-08-19 02:30:00|32.57|30.57|32.72|30.72|32.72|30.72|32.57|30.57|0
1724034900000|2024-08-19 02:35:00|32.71|30.71|32.7|30.7|32.72|30.72|32.65|30.65|0
1724035200000|2024-08-19 02:40:00|32.71|30.71|32.67|30.67|32.73|30.73|32.65|30.65|0
1724035500000|2024-08-19 02:45:00|32.66|30.66|32.61|30.61|32.67|30.67|32.6|30.6|0
1724035800000|2024-08-19 02:50:00|32.59|30.59|32.54|30.54|32.62|30.62|32.52|30.52|0
1724036100000|2024-08-19 02:55:00|32.55|30.55|32.58|30.58|32.58|30.58|32.5|30.5|0
1724036400000|2024-08-19 03:00:00|32.57|30.57|32.51|30.51|32.58|30.58|32.49|30.49|0
1724036700000|2024-08-19 03:05:00|32.49|30.49|32.51|30.51|32.53|30.53|32.49|30.49|0
1724037000000|2024-08-19 03:10:00|32.53|30.53|32.53|30.53|32.57|30.57|32.49|30.49|0
1724037300000|2024-08-19 03:15:00|32.54|30.54|32.55|30.55|32.55|30.55|32.51|30.51|0
1724037600000|2024-08-19 03:20:00|32.54|30.54|32.53|30.53|32.56|30.56|32.49|30.49|0
1724037900000|2024-08-19 03:25:00|32.51|30.51|32.46|30.46|32.53|30.53|32.42|30.42|0
1724038200000|2024-08-19 03:30:00|32.47|30.47|32.37|30.37|32.51|30.51|32.35|30.35|0
1724038500000|2024-08-19 03:35:00|32.35|30.35|32.56|30.56|32.57|30.57|32.33|30.33|0
1724038800000|2024-08-19 03:40:00|32.57|30.57|32.67|30.67|32.72|30.72|32.52|30.52|0
1724039100000|2024-08-19 03:45:00|32.66|30.66|32.67|30.67|32.69|30.69|32.61|30.61|0
1724039400000|2024-08-19 03:50:00|32.66|30.66|32.71|30.71|32.72|30.72|32.61|30.61|0
1724039700000|2024-08-19 03:55:00|32.69|30.69|32.71|30.71|32.8|30.8|32.68|30.68|0
1724040000000|2024-08-19 04:00:00|32.73|30.73|32.77|30.77|32.84|30.84|32.69|30.69|0
1724040300000|2024-08-19 04:05:00|32.79|30.79|32.81|30.81|32.82|30.82|32.77|30.77|0
1724040600000|2024-08-19 04:10:00|32.8|30.8|32.75|30.75|32.8|30.8|32.73|30.73|0
1724040900000|2024-08-19 04:15:00|32.74|30.74|32.75|30.75|32.77|30.77|32.73|30.73|0
1724041200000|2024-08-19 04:20:00|32.73|30.73|32.72|30.72|32.79|30.79|32.71|30.71|0
1724041500000|2024-08-19 04:25:00|32.75|30.75|32.74|30.74|32.76|30.76|32.7|30.7|0
1724041800000|2024-08-19 04:30:00|32.77|30.77|32.97|30.97|33.05|31.05|32.77|30.77|0
1724042100000|2024-08-19 04:35:00|32.96|30.96|33.35|31.35|33.55|31.55|32.96|30.96|0
1724042400000|2024-08-19 04:40:00|33.33|31.33|33.45|31.45|33.51|31.51|33.29|31.29|0
1724042700000|2024-08-19 04:45:00|33.46|31.46|33.31|31.31|33.46|31.46|33.26|31.26|0
1724043000000|2024-08-19 04:50:00|33.32|31.32|33.22|31.22|33.42|31.42|33.22|31.22|0
1724043300000|2024-08-19 04:55:00|33.24|31.24|33.26|31.26|33.3|31.3|33.22|31.22|0
1724043600000|2024-08-19 05:00:00|33.27|31.27|33.1|31.1|33.27|31.27|33.04|31.04|0
1724043900000|2024-08-19 05:05:00|33.09|31.09|33.1|31.1|33.17|31.17|33.08|31.08|0
1724044200000|2024-08-19 05:10:00|33.12|31.12|33.18|31.18|33.25|31.25|33.1|31.1|0
1724044500000|2024-08-19 05:15:00|33.19|31.19|33.12|31.12|33.21|31.21|33.08|31.08|0
1724044800000|2024-08-19 05:20:00|33.16|31.16|33.32|31.32|33.43|31.43|33.16|31.16|0
1724045100000|2024-08-19 05:25:00|33.34|31.34|33.5|31.5|33.63|31.63|33.31|31.31|0
1724045400000|2024-08-19 05:30:00|33.49|31.49|33.53|31.53|33.71|31.71|33.35|31.35|0
1724045700000|2024-08-19 05:35:00|33.56|31.56|33.44|31.44|33.62|31.62|33.38|31.38|0
1724046000000|2024-08-19 05:40:00|33.47|31.47|33.33|31.33|33.47|31.47|33.31|31.31|0
1724046300000|2024-08-19 05:45:00|33.32|31.32|33.36|31.36|33.53|31.53|33.32|31.32|0
1724046600000|2024-08-19 05:50:00|33.35|31.35|33.53|31.53|33.53|31.53|33.35|31.35|0
1724046900000|2024-08-19 05:55:00|33.55|31.55|33.58|31.58|33.68|31.68|33.55|31.55|0
1724047200000|2024-08-19 06:00:00|33.59|31.59|33.46|31.46|33.64|31.64|33.41|31.41|0
1724047500000|2024-08-19 06:05:00|33.48|31.48|33.95|31.95|33.97|31.97|33.44|31.44|0
1724047800000|2024-08-19 06:10:00|33.94|31.94|33.83|31.83|33.94|31.94|33.79|31.79|0
1724048100000|2024-08-19 06:15:00|33.82|31.82|33.89|31.89|33.93|31.93|33.72|31.72|0
1724048400000|2024-08-19 06:20:00|33.92|31.92|33.93|31.93|33.99|31.99|33.86|31.86|0
1724048700000|2024-08-19 06:25:00|33.92|31.92|33.91|31.91|33.95|31.95|33.83|31.83|0
1724049000000|2024-08-19 06:30:00|33.88|31.88|34.66|32.66|34.71|32.71|33.87|31.87|0
1724049300000|2024-08-19 06:35:00|34.65|32.65|34.64|32.64|34.66|32.66|34.55|32.55|0
1724049600000|2024-08-19 06:40:00|34.63|32.63|34.52|32.52|34.63|32.63|34.47|32.47|0
1724049900000|2024-08-19 06:45:00|34.59|32.59|34.61|32.61|34.66|32.66|34.54|32.54|0
1724050200000|2024-08-19 06:50:00|34.6|32.6|34.7|32.7|34.7|32.7|34.59|32.59|0
1724050500000|2024-08-19 06:55:00|34.72|32.72|34.67|32.67|34.72|32.72|34.67|32.67|0
1724050800000|2024-08-19 07:00:00|34.69|32.69|34.49|32.49|34.69|32.69|34.38|32.38|0
1724051100000|2024-08-19 07:05:00|34.51|32.51|34.35|32.35|34.51|32.51|34.29|32.29|0
1724051400000|2024-08-19 07:10:00|34.38|32.38|34.35|32.35|34.4|32.4|34.29|32.29|0
1724051700000|2024-08-19 07:15:00|34.36|32.36|34.37|32.37|34.4|32.4|34.24|32.24|0
1724052000000|2024-08-19 07:20:00|34.4|32.4|34.46|32.46|34.62|32.62|34.34|32.34|0
1724052300000|2024-08-19 07:25:00|34.44|32.44|34.12|32.12|34.44|32.44|34.12|32.12|0
1724052600000|2024-08-19 07:30:00|34.11|32.11|34.12|32.12|34.23|32.23|34.11|32.11|0
1724052900000|2024-08-19 07:35:00|34.14|32.14|34.23|32.23|34.25|32.25|34.12|32.12|0
1724053200000|2024-08-19 07:40:00|34.25|32.25|34.03|32.03|34.32|32.32|34.03|32.03|0
1724053500000|2024-08-19 07:45:00|34.05|32.05|34.16|32.16|34.18|32.18|33.98|31.98|0
1724053800000|2024-08-19 07:50:00|34.15|32.15|34.37|32.37|34.38|32.38|34.14|32.14|0
1724054100000|2024-08-19 07:55:00|34.36|32.36|34.31|32.31|34.43|32.43|34.25|32.25|0
1724054400000|2024-08-19 08:00:00|34.29|32.29|34.58|32.58|34.67|32.67|34.16|32.16|0
1724054700000|2024-08-19 08:05:00|34.61|32.61|34.81|32.81|35.18|33.18|34.61|32.61|0
1724055000000|2024-08-19 08:10:00|34.79|32.79|34.74|32.74|34.81|32.81|34.65|32.65|0
1724055300000|2024-08-19 08:15:00|34.72|32.72|34.51|32.51|34.78|32.78|34.42|32.42|0
1724055600000|2024-08-19 08:20:00|34.53|32.53|34.44|32.44|34.53|32.53|34.33|32.33|0
1724055900000|2024-08-19 08:25:00|34.42|32.42|34.38|32.38|34.55|32.55|34.35|32.35|0
1724056200000|2024-08-19 08:30:00|34.37|32.37|34.42|32.42|34.48|32.48|34.37|32.37|0
1724056500000|2024-08-19 08:35:00|34.43|32.43|34.41|32.41|34.45|32.45|34.26|32.26|0
1724056800000|2024-08-19 08:40:00|34.44|32.44|34.34|32.34|34.57|32.57|34.31|32.31|0
1724057100000|2024-08-19 08:45:00|34.33|32.33|34.26|32.26|34.34|32.34|34.12|32.12|0
1724057400000|2024-08-19 08:50:00|34.27|32.27|34.18|32.18|34.41|32.41|34.14|32.14|0
1724057700000|2024-08-19 08:55:00|34.19|32.19|34.11|32.11|34.21|32.21|34.07|32.07|0
1724058000000|2024-08-19 09:00:00|34.1|32.1|34.31|32.31|34.32|32.32|34.07|32.07|0
1724058300000|2024-08-19 09:05:00|34.33|32.33|34.4|32.4|34.47|32.47|34.27|32.27|0
1724058600000|2024-08-19 09:10:00|34.43|32.43|34.53|32.53|34.56|32.56|34.43|32.43|0
1724058900000|2024-08-19 09:15:00|34.51|32.51|34.5|32.5|34.56|32.56|34.43|32.43|0
1724059200000|2024-08-19 09:20:00|34.49|32.49|34.38|32.38|34.49|32.49|34.35|32.35|0
1724059500000|2024-08-19 09:25:00|34.4|32.4|34.17|32.17|34.4|32.4|34.15|32.15|0
1724059800000|2024-08-19 09:30:00|34.15|32.15|34.1|32.1|34.19|32.19|34.04|32.04|0
1724060100000|2024-08-19 09:35:00|34.12|32.12|34.12|32.12|34.15|32.15|34.08|32.08|0
1724060400000|2024-08-19 09:40:00|34.13|32.13|34.23|32.23|34.3|32.3|34.13|32.13|0
1724060700000|2024-08-19 09:45:00|34.22|32.22|34.39|32.39|34.46|32.46|34.22|32.22|0
1724061000000|2024-08-19 09:50:00|34.32|32.32|34.27|32.27|34.33|32.33|34.25|32.25|0
1724061300000|2024-08-19 09:55:00|34.3|32.3|34.19|32.19|34.32|32.32|34.09|32.09|0
1724061600000|2024-08-19 10:00:00|34.18|32.18|33.89|31.89|34.23|32.23|33.89|31.89|0
1724061900000|2024-08-19 10:05:00|33.88|31.88|33.87|31.87|33.91|31.91|33.76|31.76|0
1724062200000|2024-08-19 10:10:00|33.86|31.86|33.84|31.84|33.96|31.96|33.82|31.82|0
1724062500000|2024-08-19 10:15:00|33.82|31.82|33.98|31.98|34.02|32.02|33.82|31.82|0
1724062800000|2024-08-19 10:20:00|33.99|31.99|33.87|31.87|34|32|33.86|31.86|0
1724063100000|2024-08-19 10:25:00|33.86|31.86|33.97|31.97|33.97|31.97|33.81|31.81|0
1724063400000|2024-08-19 10:30:00|33.96|31.96|33.99|31.99|34.03|32.03|33.93|31.93|0
1724063700000|2024-08-19 10:35:00|33.97|31.97|34.08|32.08|34.11|32.11|33.97|31.97|0
1724064000000|2024-08-19 10:40:00|34.09|32.09|33.93|31.93|34.46|32.46|33.93|31.93|0
1724064300000|2024-08-19 10:45:00|33.91|31.91|33.82|31.82|33.91|31.91|33.77|31.77|0
1724064600000|2024-08-19 10:50:00|33.79|31.79|33.97|31.97|34.06|32.06|33.78|31.78|0
1724064900000|2024-08-19 10:55:00|33.99|31.99|34.06|32.06|34.08|32.08|33.95|31.95|0
1724065200000|2024-08-19 11:00:00|34.05|32.05|33.92|31.92|34.08|32.08|33.86|31.86|0
1724065500000|2024-08-19 11:05:00|33.93|31.93|33.83|31.83|33.97|31.97|33.77|31.77|0
1724065800000|2024-08-19 11:10:00|33.82|31.82|33.54|31.54|33.82|31.82|33.52|31.52|0
1724066100000|2024-08-19 11:15:00|33.56|31.56|33.67|31.67|33.7|31.7|33.56|31.56|0
1724066400000|2024-08-19 11:20:00|33.69|31.69|33.67|31.67|33.74|31.74|33.65|31.65|0
1724066700000|2024-08-19 11:25:00|33.69|31.69|33.6|31.6|33.69|31.69|33.58|31.58|0
1724067000000|2024-08-19 11:30:00|33.59|31.59|33.57|31.57|33.6|31.6|33.51|31.51|0
1724067300000|2024-08-19 11:35:00|33.54|31.54|33.64|31.64|33.69|31.69|33.49|31.49|0
1724067600000|2024-08-19 11:40:00|33.63|31.63|33.64|31.64|33.75|31.75|33.62|31.62|0
1724067900000|2024-08-19 11:45:00|33.66|31.66|33.65|31.65|33.69|31.69|33.62|31.62|0
1724068200000|2024-08-19 11:50:00|33.64|31.64|33.66|31.66|33.75|31.75|33.64|31.64|0
1724068500000|2024-08-19 11:55:00|33.65|31.65|33.66|31.66|33.71|31.71|33.62|31.62|0
1724068800000|2024-08-19 12:00:00|33.62|31.62|33.53|31.53|33.68|31.68|33.48|31.48|0
1724069100000|2024-08-19 12:05:00|33.5|31.5|33.59|31.59|33.64|31.64|33.48|31.48|0
1724069400000|2024-08-19 12:10:00|33.57|31.57|33.46|31.46|33.59|31.59|33.43|31.43|0
1724069700000|2024-08-19 12:15:00|33.43|31.43|33.3|31.3|33.46|31.46|33.28|31.28|0
1724070000000|2024-08-19 12:20:00|33.28|31.28|33.23|31.23|33.37|31.37|33.21|31.21|0
1724070300000|2024-08-19 12:25:00|33.22|31.22|33.3|31.3|33.3|31.3|33.21|31.21|0
1724070600000|2024-08-19 12:30:00|33.28|31.28|33.34|31.34|33.38|31.38|33.28|31.28|0
1724070900000|2024-08-19 12:35:00|33.38|31.38|33.4|31.4|33.47|31.47|33.36|31.36|0
1724071200000|2024-08-19 12:40:00|33.38|31.38|33.15|31.15|33.74|31.74|33.15|31.15|0
1724071500000|2024-08-19 12:45:00|33.13|31.13|33.06|31.06|33.15|31.15|33.02|31.02|0
1724071800000|2024-08-19 12:50:00|33.05|31.05|33.13|31.13|33.15|31.15|33|31|0
1724072100000|2024-08-19 12:55:00|33.14|31.14|33.08|31.08|33.15|31.15|33.06|31.06|0
1724072400000|2024-08-19 13:00:00|33.06|31.06|32.88|30.88|33.11|31.11|32.86|30.86|0
1724072700000|2024-08-19 13:05:00|32.86|30.86|32.75|30.75|32.86|30.86|32.64|30.64|0
1724073000000|2024-08-19 13:10:00|32.73|30.73|32.88|30.88|32.9|30.9|32.73|30.73|0
1724073300000|2024-08-19 13:15:00|32.86|30.86|32.77|30.77|32.88|30.88|32.63|30.63|0
1724073600000|2024-08-19 13:20:00|32.76|30.76|33.01|31.01|33.02|31.02|32.75|30.75|0
1724073900000|2024-08-19 13:25:00|33.02|31.02|33.16|31.16|33.2|31.2|32.99|30.99|0
1724074200000|2024-08-19 13:30:00|33.15|31.15|32.72|30.72|33.2|31.2|32.55|30.55|0
1724074500000|2024-08-19 13:35:00|32.66|30.66|32.98|30.98|33.31|31.31|32.61|30.61|0
1724074800000|2024-08-19 13:40:00|32.99|30.99|32.76|30.76|32.99|30.99|32.44|30.44|0
1724075100000|2024-08-19 13:45:00|32.72|30.72|32.63|30.63|32.87|30.87|32.48|30.48|0
1724075400000|2024-08-19 13:50:00|32.61|30.61|33|31|33.02|31.02|32.56|30.56|0
1724075700000|2024-08-19 13:55:00|33.04|31.04|32.93|30.93|33.15|31.15|32.82|30.82|0
1724076000000|2024-08-19 14:00:00|32.89|30.89|32.6|30.6|33.08|31.08|32.54|30.54|0
1724076300000|2024-08-19 14:05:00|32.63|30.63|32.03|30.03|32.96|30.96|31.88|29.88|0
1724076600000|2024-08-19 14:10:00|31.99|29.99|32.17|30.17|32.24|30.24|31.84|29.84|0
1724076900000|2024-08-19 14:15:00|32.2|30.2|33.25|31.25|33.38|31.38|32.09|30.09|0
1724077200000|2024-08-19 14:20:00|33.27|31.27|31.89|29.89|33.31|31.31|31.81|29.81|0
1724077500000|2024-08-19 14:25:00|31.87|29.87|31.55|29.55|31.98|29.98|31.44|29.44|0
1724077800000|2024-08-19 14:30:00|31.53|29.53|31.4|29.4|31.61|29.61|31.23|29.23|0
1724078100000|2024-08-19 14:35:00|31.38|29.38|31.38|29.38|31.55|29.55|31.34|29.34|0
1724078400000|2024-08-19 14:40:00|31.4|29.4|31.33|29.33|31.52|29.52|31.19|29.19|0
1724078700000|2024-08-19 14:45:00|31.31|29.31|32.04|30.04|32.04|30.04|31|29|0
1724079000000|2024-08-19 14:50:00|32.01|30.01|30.96|28.96|32.01|30.01|30.85|28.85|0
1724079300000|2024-08-19 14:55:00|30.98|28.98|30.96|28.96|31.21|29.21|30.94|28.94|0
1724079600000|2024-08-19 15:00:00|30.95|28.95|30.83|28.83|31.02|29.02|30.77|28.77|0
1724079900000|2024-08-19 15:05:00|30.86|28.86|30.77|28.77|30.92|28.92|30.75|28.75|0
1724080200000|2024-08-19 15:10:00|30.75|28.75|31.34|29.34|31.36|29.36|30.75|28.75|0
1724080500000|2024-08-19 15:15:00|31.32|29.32|31.36|29.36|31.53|29.53|31.21|29.21|0
1724080800000|2024-08-19 15:20:00|31.35|29.35|31.14|29.14|31.46|29.46|31.13|29.13|0
1724081100000|2024-08-19 15:25:00|31.13|29.13|31.23|29.23|31.27|29.27|31.11|29.11|0
1724081400000|2024-08-19 15:30:00|31.24|29.24|31.04|29.04|31.33|29.33|30.96|28.96|0
1724081700000|2024-08-19 15:35:00|31.02|29.02|31.23|29.23|31.27|29.27|30.98|28.98|0
1724082000000|2024-08-19 15:40:00|31.21|29.21|31.14|29.14|31.28|29.28|31.08|29.08|0
1724082300000|2024-08-19 15:45:00|31.16|29.16|31.16|29.16|31.22|29.22|31.06|29.06|0
1724082600000|2024-08-19 15:50:00|31.14|29.14|30.97|28.97|31.2|29.2|30.87|28.87|0
1724082900000|2024-08-19 15:55:00|30.95|28.95|31.47|29.47|31.79|29.79|30.91|28.91|0
1724083200000|2024-08-19 16:00:00|31.51|29.51|31.51|29.51|31.7|29.7|31.28|29.28|0
1724083500000|2024-08-19 16:05:00|31.49|29.49|31.26|29.26|31.53|29.53|31.26|29.26|0
1724083800000|2024-08-19 16:10:00|31.28|29.28|31.2|29.2|31.28|29.28|31.09|29.09|0
1724084100000|2024-08-19 16:15:00|31.22|29.22|31.07|29.07|31.3|29.3|31.03|29.03|0
1724084400000|2024-08-19 16:20:00|31.09|29.09|31.09|29.09|31.13|29.13|30.99|28.99|0
1724084700000|2024-08-19 16:25:00|31.11|29.11|31.17|29.17|31.34|29.34|31.05|29.05|0
1724085000000|2024-08-19 16:30:00|31.21|29.21|31.38|29.38|31.4|29.4|31.17|29.17|0
1724085300000|2024-08-19 16:35:00|31.34|29.34|31.15|29.15|31.36|29.36|31.11|29.11|0
1724085600000|2024-08-19 16:40:00|31.13|29.13|31.04|29.04|31.15|29.15|31|29|0
1724085900000|2024-08-19 16:45:00|31.08|29.08|31|29|31.13|29.13|30.98|28.98|0
1724086200000|2024-08-19 16:50:00|30.98|28.98|30.65|28.65|30.98|28.98|30.59|28.59|0
1724086500000|2024-08-19 16:55:00|30.71|28.71|30.73|28.73|30.77|28.77|30.61|28.61|0
1724086800000|2024-08-19 17:00:00|30.75|28.75|31.01|29.01|31.09|29.09|30.71|28.71|0
1724087100000|2024-08-19 17:05:00|30.99|28.99|30.91|28.91|31.31|29.31|30.89|28.89|0
1724087400000|2024-08-19 17:10:00|30.93|28.93|31.2|29.2|31.24|29.24|30.93|28.93|0
1724087700000|2024-08-19 17:15:00|31.21|29.21|30.75|28.75|31.27|29.27|30.73|28.73|0
1724088000000|2024-08-19 17:20:00|30.77|28.77|30.81|28.81|30.83|28.83|30.73|28.73|0
1724088300000|2024-08-19 17:25:00|30.82|28.82|30.83|28.83|30.87|28.87|30.67|28.67|0
1724088600000|2024-08-19 17:30:00|30.81|28.81|30.79|28.79|31|29|30.75|28.75|0
1724088900000|2024-08-19 17:35:00|30.77|28.77|30.75|28.75|30.82|28.82|30.71|28.71|0
1724089200000|2024-08-19 17:40:00|30.73|28.73|30.7|28.7|30.81|28.81|30.63|28.63|0
1724089500000|2024-08-19 17:45:00|30.68|28.68|30.66|28.66|30.74|28.74|30.62|28.62|0
1724089800000|2024-08-19 17:50:00|30.96|28.96|30.94|28.94|31.04|29.04|30.92|28.92|0
1724090100000|2024-08-19 17:55:00|30.96|28.96|30.52|28.52|30.96|28.96|30.52|28.52|0
1724090400000|2024-08-19 18:00:00|30.54|28.54|30.46|28.46|30.56|28.56|30.4|28.4|0
1724090700000|2024-08-19 18:05:00|30.45|28.45|30.51|28.51|30.54|28.54|30.41|28.41|0
1724091000000|2024-08-19 18:10:00|30.52|28.52|30.56|28.56|30.62|28.62|30.52|28.52|0
1724091300000|2024-08-19 18:15:00|30.54|28.54|30.54|28.54|30.62|28.62|30.5|28.5|0
1724091600000|2024-08-19 18:20:00|30.55|28.55|30.49|28.49|30.68|28.68|30.44|28.44|0
1724091900000|2024-08-19 18:25:00|30.48|28.48|30.41|28.41|30.56|28.56|30.37|28.37|0
1724092200000|2024-08-19 18:30:00|30.39|28.39|30.33|28.33|30.41|28.41|30.31|28.31|0
1724092500000|2024-08-19 18:35:00|30.34|28.34|30.31|28.31|30.41|28.41|30.31|28.31|0
1724092800000|2024-08-19 18:40:00|30.32|28.32|29.83|27.83|30.33|28.33|29.79|27.79|0
1724093100000|2024-08-19 18:45:00|29.81|27.81|30.45|28.45|30.45|28.45|29.77|27.77|0
1724093400000|2024-08-19 18:50:00|30.47|28.47|30.49|28.49|30.55|28.55|30.41|28.41|0
1724093700000|2024-08-19 18:55:00|30.51|28.51|30.61|28.61|30.69|28.69|30.49|28.49|0
1724094000000|2024-08-19 19:00:00|30.63|28.63|30.85|28.85|30.85|28.85|30.63|28.63|0
1724094300000|2024-08-19 19:05:00|30.87|28.87|30.41|28.41|30.89|28.89|30.37|28.37|0
1724094600000|2024-08-19 19:10:00|30.43|28.43|30.43|28.43|30.53|28.53|30.41|28.41|0
1724094900000|2024-08-19 19:15:00|30.45|28.45|30.31|28.31|30.47|28.47|30.31|28.31|0
1724095200000|2024-08-19 19:20:00|30.32|28.32|30.33|28.33|30.41|28.41|30.31|28.31|0
1724095500000|2024-08-19 19:25:00|30.31|28.31|30.27|28.27|30.43|28.43|30.21|28.21|0
1724095800000|2024-08-19 19:30:00|30.33|28.33|30.34|28.34|30.37|28.37|30.23|28.23|0
1724096100000|2024-08-19 19:35:00|30.36|28.36|30.36|28.36|30.46|28.46|30.32|28.32|0
1724096400000|2024-08-19 19:40:00|30.37|28.37|30.22|28.22|30.42|28.42|30.19|28.19|0
1724096700000|2024-08-19 19:45:00|30.24|28.24|30.36|28.36|30.36|28.36|30.22|28.22|0
1724097000000|2024-08-19 19:50:00|30.33|28.33|29.62|27.62|30.33|28.33|29.58|27.58|0
1724097300000|2024-08-19 19:55:00|29.56|27.56|29.25|27.25|29.7|27.7|29.21|27.21|0
1724097600000|2024-08-19 20:00:00|29.27|27.27|29.62|27.62|29.62|27.62|29.27|27.27|0
1724097900000|2024-08-19 20:05:00|29.64|27.64|30.16|28.16|30.18|28.18|29.54|27.54|0
1724098200000|2024-08-19 20:10:00|30.18|28.18|30.22|28.22|30.28|28.28|30.18|28.18|0
1724098500000|2024-08-19 20:15:00|30.52|27.92|30.5|27.9|30.54|27.94|30.46|27.86|0
1724098800000|2024-08-19 20:20:00|30.52|27.92|30.44|27.84|30.52|27.92|30.44|27.84|0
1724099100000|2024-08-19 20:25:00|30.46|27.86|30.41|27.81|30.48|27.88|30.36|27.76|0
1724099400000|2024-08-19 20:30:00|30.43|27.83|30.35|27.75|30.43|27.83|30.35|27.75|0
1724099700000|2024-08-19 20:35:00|30.33|27.73|30.39|27.79|30.41|27.81|30.31|27.71|0
1724100000000|2024-08-19 20:40:00|30.41|27.81|30.35|27.75|30.43|27.83|30.35|27.75|0
1724100300000|2024-08-19 20:45:00|30.39|27.79|30.41|27.81|30.43|27.83|30.37|27.77|0
1724100600000|2024-08-19 20:50:00|30.39|27.79|30.43|27.83|30.43|27.83|30.39|27.79|0
1724100900000|2024-08-19 20:55:00|30.41|27.81|30.52|27.92|30.52|27.92|30.41|27.81|0
1724101200000|2024-08-19 21:00:00|30.47|27.87|30.44|27.84|30.48|27.88|30.43|27.83|0
1724101500000|2024-08-19 21:05:00|30.43|27.83|30.41|27.81|30.45|27.85|30.41|27.81|0
1724101800000|2024-08-19 21:10:00|30.42|27.82|30.4|27.8|30.42|27.82|30.39|27.79|0
1724102100000|2024-08-19 21:15:00|30.42|27.82|30.4|27.8|30.43|27.83|30.39|27.79|0
1724102400000|2024-08-19 21:20:00|30.39|27.79|30.41|27.81|30.42|27.82|30.39|27.79|0
1724103900000|2024-08-19 21:45:00|30.42|27.82|30.43|27.83|30.43|27.83|30.42|27.82|0
1724104200000|2024-08-19 21:50:00|30.42|27.82|30.42|27.82|30.42|27.82|30.42|27.82|0
1724104500000|2024-08-19 21:55:00|30.4|27.8|30.38|27.78|30.4|27.8|30.32|27.72|0
1724104800000|2024-08-19 22:00:00|30.1|27.5|30.07|27.47|30.11|27.51|30|27.4|0
1724105100000|2024-08-19 22:05:00|30.06|27.46|30.03|27.43|30.06|27.46|30.01|27.41|0
1724105400000|2024-08-19 22:10:00|30.04|27.44|30.05|27.45|30.07|27.47|30.03|27.43|0
1724105700000|2024-08-19 22:15:00|30.04|27.44|30.05|27.45|30.06|27.46|30.02|27.42|0
1724106000000|2024-08-19 22:20:00|30.06|27.46|30.01|27.41|30.06|27.46|30|27.4|0
1724106300000|2024-08-19 22:25:00|30.02|27.42|30|27.4|30.02|27.42|29.98|27.38|0
1724106600000|2024-08-19 22:30:00|29.98|27.38|30|27.4|30.02|27.42|29.98|27.38|0
1724106900000|2024-08-19 22:35:00|30.01|27.41|29.98|27.38|30.02|27.42|29.98|27.38|0
1724107200000|2024-08-19 22:40:00|29.97|27.37|30|27.4|30.01|27.41|29.96|27.36|0
1724107500000|2024-08-19 22:45:00|30.01|27.41|30.05|27.45|30.13|27.53|30|27.4|0
1724107800000|2024-08-19 22:50:00|30.04|27.44|30.07|27.47|30.11|27.51|30.04|27.44|0
1724108100000|2024-08-19 22:55:00|30.09|27.49|30.09|27.49|30.09|27.49|30.05|27.45|0
1724108400000|2024-08-19 23:00:00|30.07|27.47|30.03|27.43|30.08|27.48|30.01|27.41|0
1724108700000|2024-08-19 23:05:00|30.05|27.45|30.05|27.45|30.09|27.49|30.03|27.43|0
1724109000000|2024-08-19 23:10:00|30.04|27.44|30.14|27.54|30.14|27.54|30.03|27.43|0
1724109300000|2024-08-19 23:15:00|30.12|27.52|30.08|27.48|30.14|27.54|30.08|27.48|0
1724109600000|2024-08-19 23:20:00|30.1|27.5|30.12|27.52|30.14|27.54|30.1|27.5|0
1724109900000|2024-08-19 23:25:00|30.1|27.5|30.14|27.54|30.18|27.58|30.1|27.5|0
1724110200000|2024-08-19 23:30:00|30.13|27.53|30.1|27.5|30.16|27.56|30.1|27.5|0
1724110500000|2024-08-19 23:35:00|30.08|27.48|30.12|27.52|30.12|27.52|30.06|27.46|0
1724110800000|2024-08-19 23:40:00|30.1|27.5|30.11|27.51|30.13|27.53|30.09|27.49|0
1724111100000|2024-08-19 23:45:00|30.09|27.49|30.1|27.5|30.11|27.51|30.07|27.47|0
1724111400000|2024-08-19 23:50:00|30.11|27.51|30.16|27.56|30.23|27.63|30.1|27.5|0
1724111700000|2024-08-19 23:55:00|30.17|27.57|30.17|27.57|30.19|27.59|30.11|27.51|0
1724112000000|2024-08-20 00:00:00|30.13|27.53|30.17|27.57|30.2|27.6|30.11|27.51|0
1724112300000|2024-08-20 00:05:00|30.15|27.55|30.11|27.51|30.18|27.58|30.11|27.51|0
1724112600000|2024-08-20 00:10:00|30.09|27.49|30.12|27.52|30.18|27.58|30.09|27.49|0
1724112900000|2024-08-20 00:15:00|29.82|27.82|29.86|27.86|29.87|27.87|29.82|27.82|0
1724113200000|2024-08-20 00:20:00|29.84|27.84|29.82|27.82|29.84|27.84|29.78|27.78|0
1724113500000|2024-08-20 00:25:00|29.81|27.81|30.04|28.04|30.06|28.06|29.8|27.8|0
1724113800000|2024-08-20 00:30:00|30.03|28.03|30.12|28.12|30.14|28.14|30.02|28.02|0
1724114100000|2024-08-20 00:35:00|30.14|28.14|30.11|28.11|30.14|28.14|30.09|28.09|0
1724114400000|2024-08-20 00:40:00|30.1|28.1|30.14|28.14|30.14|28.14|30.08|28.08|0
1724114700000|2024-08-20 00:45:00|30.15|28.15|30.1|28.1|30.18|28.18|30.1|28.1|0
1724115000000|2024-08-20 00:50:00|30.09|28.09|30.07|28.07|30.12|28.12|30.07|28.07|0
1724115300000|2024-08-20 00:55:00|30.09|28.09|30.03|28.03|30.11|28.11|30.01|28.01|0
1724115600000|2024-08-20 01:00:00|30.02|28.02|30.09|28.09|30.11|28.11|30.02|28.02|0
1724115900000|2024-08-20 01:05:00|30.11|28.11|30.21|28.21|30.31|28.31|30.1|28.1|0
1724116200000|2024-08-20 01:10:00|30.19|28.19|30.11|28.11|30.19|28.19|30.06|28.06|0
1724116500000|2024-08-20 01:15:00|30.09|28.09|30.01|28.01|30.09|28.09|29.99|27.99|0
1724116800000|2024-08-20 01:20:00|29.97|27.97|30.02|28.02|30.07|28.07|29.97|27.97|0
1724117100000|2024-08-20 01:25:00|30.01|28.01|30.06|28.06|30.06|28.06|30|28|0
1724117400000|2024-08-20 01:30:00|30.07|28.07|29.93|27.93|30.07|28.07|29.86|27.86|0
1724117700000|2024-08-20 01:35:00|29.92|27.92|29.9|27.9|29.96|27.96|29.9|27.9|0
1724118000000|2024-08-20 01:40:00|29.88|27.88|29.88|27.88|29.89|27.89|29.86|27.86|0
1724118300000|2024-08-20 01:45:00|29.9|27.9|29.9|27.9|29.94|27.94|29.88|27.88|0
1724118600000|2024-08-20 01:50:00|29.88|27.88|29.92|27.92|29.94|27.94|29.86|27.86|0
1724118900000|2024-08-20 01:55:00|29.9|27.9|29.82|27.82|29.94|27.94|29.82|27.82|0
1724119200000|2024-08-20 02:00:00|29.84|27.84|29.87|27.87|29.9|27.9|29.84|27.84|0
1724119500000|2024-08-20 02:05:00|29.86|27.86|29.83|27.83|29.87|27.87|29.79|27.79|0
1724119800000|2024-08-20 02:10:00|29.84|27.84|29.71|27.71|29.84|27.84|29.71|27.71|0
1724120100000|2024-08-20 02:15:00|29.73|27.73|29.75|27.75|29.77|27.77|29.73|27.73|0
1724120400000|2024-08-20 02:20:00|29.73|27.73|29.72|27.72|29.75|27.75|29.71|27.71|0
1724120700000|2024-08-20 02:25:00|29.73|27.73|29.69|27.69|29.77|27.77|29.69|27.69|0
1724121000000|2024-08-20 02:30:00|29.71|27.71|29.53|27.53|29.71|27.71|29.51|27.51|0
1724121300000|2024-08-20 02:35:00|29.54|27.54|29.55|27.55|29.59|27.59|29.51|27.51|0
1724121600000|2024-08-20 02:40:00|29.54|27.54|29.57|27.57|29.62|27.62|29.53|27.53|0
1724121900000|2024-08-20 02:45:00|29.58|27.58|29.51|27.51|29.59|27.59|29.51|27.51|0
1724122200000|2024-08-20 02:50:00|29.49|27.49|29.52|27.52|29.56|27.56|29.49|27.49|0
1724122500000|2024-08-20 02:55:00|29.54|27.54|29.45|27.45|29.55|27.55|29.45|27.45|0
1724122800000|2024-08-20 03:00:00|29.46|27.46|29.6|27.6|29.6|27.6|29.46|27.46|0
1724123100000|2024-08-20 03:05:00|29.58|27.58|29.6|27.6|29.63|27.63|29.58|27.58|0
1724123400000|2024-08-20 03:10:00|29.59|27.59|29.6|27.6|29.61|27.61|29.58|27.58|0
1724123700000|2024-08-20 03:15:00|29.61|27.61|29.67|27.67|29.67|27.67|29.61|27.61|0
1724124000000|2024-08-20 03:20:00|29.69|27.69|29.79|27.79|29.8|27.8|29.69|27.69|0
1724124300000|2024-08-20 03:25:00|29.8|27.8|29.83|27.83|29.89|27.89|29.8|27.8|0
1724124600000|2024-08-20 03:30:00|29.85|27.85|29.9|27.9|29.97|27.97|29.85|27.85|0
1724124900000|2024-08-20 03:35:00|29.92|27.92|30.04|28.04|30.04|28.04|29.92|27.92|0
1724125200000|2024-08-20 03:40:00|30.02|28.02|30.14|28.14|30.27|28.27|30.02|28.02|0
1724125500000|2024-08-20 03:45:00|30.16|28.16|30.16|28.16|30.2|28.2|30.14|28.14|0
1724125800000|2024-08-20 03:50:00|30.18|28.18|30.2|28.2|30.24|28.24|30.18|28.18|0
1724126100000|2024-08-20 03:55:00|30.19|28.19|30.2|28.2|30.22|28.22|30.18|28.18|0
1724126400000|2024-08-20 04:00:00|30.22|28.22|30.14|28.14|30.24|28.24|30.13|28.13|0
1724126700000|2024-08-20 04:05:00|30.13|28.13|30.14|28.14|30.22|28.22|30.13|28.13|0
1724127000000|2024-08-20 04:10:00|30.12|28.12|30|28|30.12|28.12|29.98|27.98|0
1724127300000|2024-08-20 04:15:00|30.02|28.02|29.96|27.96|30.03|28.03|29.93|27.93|0
1724127600000|2024-08-20 04:20:00|29.97|27.97|29.97|27.97|29.99|27.99|29.95|27.95|0
1724127900000|2024-08-20 04:25:00|29.96|27.96|29.97|27.97|29.99|27.99|29.96|27.96|0
1724128200000|2024-08-20 04:30:00|29.98|27.98|30.07|28.07|30.07|28.07|29.97|27.97|0
1724128500000|2024-08-20 04:35:00|30.06|28.06|30.1|28.1|30.11|28.11|30.03|28.03|0
1724128800000|2024-08-20 04:40:00|30.11|28.11|30.12|28.12|30.22|28.22|30.11|28.11|0
1724129100000|2024-08-20 04:45:00|30.11|28.11|30.04|28.04|30.14|28.14|30.03|28.03|0
1724129400000|2024-08-20 04:50:00|30.06|28.06|30.06|28.06|30.06|28.06|30.02|28.02|0
1724129700000|2024-08-20 04:55:00|30.08|28.08|30.04|28.04|30.08|28.08|30.04|28.04|0
1724130000000|2024-08-20 05:00:00|30.06|28.06|30.02|28.02|30.12|28.12|30|28|0
1724130300000|2024-08-20 05:05:00|30.03|28.03|30.06|28.06|30.12|28.12|30.02|28.02|0
1724130600000|2024-08-20 05:10:00|30.04|28.04|30.07|28.07|30.1|28.1|30.04|28.04|0
1724130900000|2024-08-20 05:15:00|30.08|28.08|29.98|27.98|30.08|28.08|29.98|27.98|0
1724131200000|2024-08-20 05:20:00|29.96|27.96|29.99|27.99|30.01|28.01|29.96|27.96|0
1724131500000|2024-08-20 05:25:00|29.97|27.97|29.93|27.93|29.99|27.99|29.89|27.89|0
1724131800000|2024-08-20 05:30:00|29.95|27.95|29.97|27.97|30|28|29.91|27.91|0
1724132100000|2024-08-20 05:35:00|29.95|27.95|29.95|27.95|29.97|27.97|29.91|27.91|0
1724132400000|2024-08-20 05:40:00|29.94|27.94|29.99|27.99|30.01|28.01|29.93|27.93|0
1724132700000|2024-08-20 05:45:00|30.01|28.01|30.02|28.02|30.07|28.07|29.99|27.99|0
1724133000000|2024-08-20 05:50:00|30.01|28.01|29.94|27.94|30.03|28.03|29.94|27.94|0
1724133300000|2024-08-20 05:55:00|29.92|27.92|29.92|27.92|30.04|28.04|29.9|27.9|0
1724133600000|2024-08-20 06:00:00|29.94|27.94|29.96|27.96|30.04|28.04|29.92|27.92|0
1724133900000|2024-08-20 06:05:00|29.98|27.98|30.07|28.07|30.08|28.08|29.96|27.96|0
1724134200000|2024-08-20 06:10:00|30.06|28.06|30.04|28.04|30.06|28.06|29.98|27.98|0
1724134500000|2024-08-20 06:15:00|30.06|28.06|29.96|27.96|30.08|28.08|29.94|27.94|0
1724134800000|2024-08-20 06:20:00|29.98|27.98|30.03|28.03|30.09|28.09|29.96|27.96|0
1724135100000|2024-08-20 06:25:00|30.04|28.04|29.37|27.37|30.33|28.33|29.37|27.37|0
1724135400000|2024-08-20 06:30:00|29.39|27.39|29.26|27.26|29.39|27.39|29.26|27.26|0
1724135700000|2024-08-20 06:35:00|29.23|27.23|29.1|27.1|29.26|27.26|29.08|27.08|0
1724136000000|2024-08-20 06:40:00|29.12|27.12|29.15|27.15|29.18|27.18|29.12|27.12|0
1724136300000|2024-08-20 06:45:00|29.14|27.14|29.15|27.15|29.19|27.19|29.12|27.12|0
1724136600000|2024-08-20 06:50:00|29.16|27.16|29.14|27.14|29.16|27.16|29.08|27.08|0
1724136900000|2024-08-20 06:55:00|29.13|27.13|29.15|27.15|29.17|27.17|29.11|27.11|0
1724137200000|2024-08-20 07:00:00|29.19|27.19|29.11|27.11|29.19|27.19|29.04|27.04|0
1724137500000|2024-08-20 07:05:00|29.13|27.13|29.15|27.15|29.28|27.28|29.05|27.05|0
1724137800000|2024-08-20 07:10:00|29.16|27.16|29.17|27.17|29.24|27.24|29.08|27.08|0
1724138100000|2024-08-20 07:15:00|29.12|27.12|28.95|26.95|29.12|27.12|28.89|26.89|0
1724138400000|2024-08-20 07:20:00|28.97|26.97|29.01|27.01|29.01|27.01|28.93|26.93|0
1724138700000|2024-08-20 07:25:00|28.99|26.99|28.84|26.84|28.99|26.99|28.81|26.81|0
1724139000000|2024-08-20 07:30:00|28.83|26.83|28.85|26.85|28.87|26.87|28.82|26.82|0
1724139300000|2024-08-20 07:35:00|28.87|26.87|28.94|26.94|28.96|26.96|28.81|26.81|0
1724139600000|2024-08-20 07:40:00|28.93|26.93|28.92|26.92|29|27|28.9|26.9|0
1724139900000|2024-08-20 07:45:00|28.9|26.9|28.81|26.81|28.9|26.9|28.71|26.71|0
1724140200000|2024-08-20 07:50:00|28.83|26.83|28.87|26.87|28.9|26.9|28.81|26.81|0
1724140500000|2024-08-20 07:55:00|28.88|26.88|28.87|26.87|28.96|26.96|28.8|26.8|0
1724140800000|2024-08-20 08:00:00|28.88|26.88|29.05|27.05|29.07|27.07|28.86|26.86|0
1724141100000|2024-08-20 08:05:00|29.03|27.03|28.88|26.88|29.05|27.05|28.88|26.88|0
1724141400000|2024-08-20 08:10:00|28.9|26.9|29.03|27.03|29.07|27.07|28.84|26.84|0
1724141700000|2024-08-20 08:15:00|29.01|27.01|29.05|27.05|29.07|27.07|28.97|26.97|0
1724142000000|2024-08-20 08:20:00|29.07|27.07|29.22|27.22|29.26|27.26|29.05|27.05|0
1724142300000|2024-08-20 08:25:00|29.2|27.2|29.3|27.3|29.3|27.3|29.2|27.2|0
1724142600000|2024-08-20 08:30:00|29.28|27.28|29.41|27.41|29.43|27.43|29.22|27.22|0
1724142900000|2024-08-20 08:35:00|29.43|27.43|29.55|27.55|29.55|27.55|29.41|27.41|0
1724143200000|2024-08-20 08:40:00|29.56|27.56|29.7|27.7|29.76|27.76|29.56|27.56|0
1724143500000|2024-08-20 08:45:00|29.71|27.71|29.53|27.53|29.72|27.72|29.51|27.51|0
1724143800000|2024-08-20 08:50:00|29.55|27.55|29.4|27.4|29.55|27.55|29.39|27.39|0
1724144100000|2024-08-20 08:55:00|29.41|27.41|29.29|27.29|29.43|27.43|29.26|27.26|0
1724144400000|2024-08-20 09:00:00|29.28|27.28|29.17|27.17|29.29|27.29|29.13|27.13|0
1724144700000|2024-08-20 09:05:00|29.19|27.19|29.19|27.19|29.21|27.21|29.15|27.15|0
1724145000000|2024-08-20 09:10:00|29.21|27.21|29.22|27.22|29.23|27.23|29.17|27.17|0
1724145300000|2024-08-20 09:15:00|29.17|27.17|29.05|27.05|29.17|27.17|29.01|27.01|0
1724145600000|2024-08-20 09:20:00|29.07|27.07|29.11|27.11|29.18|27.18|29.05|27.05|0
1724145900000|2024-08-20 09:25:00|29.1|27.1|29.06|27.06|29.12|27.12|29.01|27.01|0
1724146200000|2024-08-20 09:30:00|29.08|27.08|29.08|27.08|29.16|27.16|29.06|27.06|0
1724146500000|2024-08-20 09:35:00|29.1|27.1|29.06|27.06|29.12|27.12|29.05|27.05|0
1724146800000|2024-08-20 09:40:00|29.08|27.08|29.43|27.43|29.44|27.44|29.05|27.05|0
1724147100000|2024-08-20 09:45:00|29.42|27.42|29.26|27.26|29.44|27.44|29.17|27.17|0
1724147400000|2024-08-20 09:50:00|29.32|27.32|29.33|27.33|29.37|27.37|29.26|27.26|0
1724147700000|2024-08-20 09:55:00|29.35|27.35|29.35|27.35|29.39|27.39|29.25|27.25|0
1724148000000|2024-08-20 10:00:00|29.39|27.39|29.39|27.39|29.53|27.53|29.37|27.37|0
1724148300000|2024-08-20 10:05:00|29.37|27.37|29.3|27.3|29.43|27.43|29.29|27.29|0
1724148600000|2024-08-20 10:10:00|29.31|27.31|29.31|27.31|29.39|27.39|29.26|27.26|0
1724148900000|2024-08-20 10:15:00|29.32|27.32|29.31|27.31|29.33|27.33|29.25|27.25|0
1724149200000|2024-08-20 10:20:00|29.3|27.3|29.25|27.25|29.34|27.34|29.17|27.17|0
1724149500000|2024-08-20 10:25:00|29.27|27.27|29.28|27.28|29.28|27.28|29.19|27.19|0
1724149800000|2024-08-20 10:30:00|29.3|27.3|29.23|27.23|29.33|27.33|29.2|27.2|0
1724150100000|2024-08-20 10:35:00|29.22|27.22|29.18|27.18|29.24|27.24|29.14|27.14|0
1724150400000|2024-08-20 10:40:00|29.2|27.2|29.1|27.1|29.2|27.2|29.1|27.1|0
1724150700000|2024-08-20 10:45:00|29.12|27.12|29.06|27.06|29.14|27.14|29.02|27.02|0
1724151000000|2024-08-20 10:50:00|29.05|27.05|29.14|27.14|29.16|27.16|29.04|27.04|0
1724151300000|2024-08-20 10:55:00|29.12|27.12|29.18|27.18|29.24|27.24|29.12|27.12|0
1724151600000|2024-08-20 11:00:00|29.19|27.19|29.02|27.02|29.2|27.2|28.98|26.98|0
1724151900000|2024-08-20 11:05:00|29|27|29.1|27.1|29.1|27.1|29|27|0
1724152200000|2024-08-20 11:10:00|29.09|27.09|29.14|27.14|29.17|27.17|29.02|27.02|0
1724152500000|2024-08-20 11:15:00|29.15|27.15|29.17|27.17|29.21|27.21|29.12|27.12|0
1724152800000|2024-08-20 11:20:00|29.15|27.15|29.23|27.23|29.23|27.23|29.15|27.15|0
1724153100000|2024-08-20 11:25:00|29.25|27.25|29.24|27.24|29.26|27.26|29.17|27.17|0
1724153400000|2024-08-20 11:30:00|29.25|27.25|29.36|27.36|29.36|27.36|29.21|27.21|0
1724153700000|2024-08-20 11:35:00|29.35|27.35|29.18|27.18|29.36|27.36|29.18|27.18|0
1724154000000|2024-08-20 11:40:00|29.2|27.2|29.16|27.16|29.2|27.2|29.12|27.12|0
1724154300000|2024-08-20 11:45:00|29.18|27.18|29.39|27.39|29.4|27.4|29.13|27.13|0
1724154600000|2024-08-20 11:50:00|29.38|27.38|29.4|27.4|29.48|27.48|29.37|27.37|0
1724154900000|2024-08-20 11:55:00|29.36|27.36|29.4|27.4|29.48|27.48|29.36|27.36|0
1724155200000|2024-08-20 12:00:00|29.42|27.42|29.44|27.44|29.47|27.47|29.34|27.34|0
1724155500000|2024-08-20 12:05:00|29.45|27.45|29.32|27.32|29.47|27.47|29.32|27.32|0
1724155800000|2024-08-20 12:10:00|29.3|27.3|29.39|27.39|29.39|27.39|29.3|27.3|0
1724156100000|2024-08-20 12:15:00|29.38|27.38|29.47|27.47|29.47|27.47|29.33|27.33|0
1724156400000|2024-08-20 12:20:00|29.45|27.45|29.53|27.53|29.57|27.57|29.43|27.43|0
1724156700000|2024-08-20 12:25:00|29.55|27.55|29.49|27.49|29.55|27.55|29.49|27.49|0
1724157000000|2024-08-20 12:30:00|29.5|27.5|29.65|27.65|29.66|27.66|29.49|27.49|0
1724157300000|2024-08-20 12:35:00|29.66|27.66|29.62|27.62|29.68|27.68|29.33|27.33|0
1724157600000|2024-08-20 12:40:00|29.63|27.63|29.65|27.65|29.66|27.66|29.54|27.54|0
1724157900000|2024-08-20 12:45:00|29.63|27.63|29.67|27.67|29.69|27.69|29.59|27.59|0
1724158200000|2024-08-20 12:50:00|29.68|27.68|29.69|27.69|29.71|27.71|29.65|27.65|0
1724158500000|2024-08-20 12:55:00|29.7|27.7|29.67|27.67|29.75|27.75|29.65|27.65|0
1724158800000|2024-08-20 13:00:00|29.65|27.65|29.82|27.82|29.82|27.82|29.63|27.63|0
1724159100000|2024-08-20 13:05:00|29.84|27.84|29.96|27.96|29.96|27.96|29.82|27.82|0
1724159400000|2024-08-20 13:10:00|29.94|27.94|29.84|27.84|29.98|27.98|29.84|27.84|0
1724159700000|2024-08-20 13:15:00|29.87|27.87|29.96|27.96|29.96|27.96|29.84|27.84|0
1724160000000|2024-08-20 13:20:00|29.95|27.95|29.96|27.96|30|28|29.9|27.9|0
1724160300000|2024-08-20 13:25:00|29.98|27.98|29.98|27.98|30.03|28.03|29.93|27.93|0
1724160600000|2024-08-20 13:30:00|29.97|27.97|29.56|27.56|29.99|27.99|29.54|27.54|0
1724160900000|2024-08-20 13:35:00|29.58|27.58|29.52|27.52|29.62|27.62|29.4|27.4|0
1724161200000|2024-08-20 13:40:00|29.54|27.54|29.22|27.22|29.54|27.54|29.2|27.2|0
1724161500000|2024-08-20 13:45:00|29.2|27.2|29.18|27.18|29.34|27.34|29.11|27.11|0
1724161800000|2024-08-20 13:50:00|29.16|27.16|28.97|26.97|29.22|27.22|28.97|26.97|0
1724162100000|2024-08-20 13:55:00|28.99|26.99|28.74|26.74|28.99|26.99|28.64|26.64|0
1724162400000|2024-08-20 14:00:00|28.7|26.7|29.08|27.08|29.16|27.16|28.66|26.66|0
1724162700000|2024-08-20 14:05:00|29.06|27.06|29.02|27.02|29.14|27.14|28.98|26.98|0
1724163000000|2024-08-20 14:10:00|29.06|27.06|29.72|27.72|30|28|29.06|27.06|0
1724163300000|2024-08-20 14:15:00|29.74|27.74|30.06|28.06|30.14|28.14|29.74|27.74|0
1724163600000|2024-08-20 14:20:00|30.08|28.08|30.1|28.1|30.2|28.2|29.92|27.92|0
1724163900000|2024-08-20 14:25:00|30.12|28.12|30.01|28.01|30.24|28.24|29.92|27.92|0
1724164200000|2024-08-20 14:30:00|29.99|27.99|30.03|28.03|30.23|28.23|29.92|27.92|0
1724164500000|2024-08-20 14:35:00|30.11|28.11|30.69|28.69|30.72|28.72|30.11|28.11|0
1724164800000|2024-08-20 14:40:00|30.67|28.67|30.9|28.9|30.9|28.9|30.37|28.37|0
1724165100000|2024-08-20 14:45:00|30.88|28.88|30.18|28.18|30.88|28.88|29.75|27.75|0
1724165400000|2024-08-20 14:50:00|30.2|28.2|30.12|28.12|30.3|28.3|30.02|28.02|0
1724165700000|2024-08-20 14:55:00|30.1|28.1|30.48|28.48|30.6|28.6|30.02|28.02|0
1724166000000|2024-08-20 15:00:00|30.5|28.5|30.54|28.54|30.6|28.6|30.38|28.38|0
1724166300000|2024-08-20 15:05:00|30.52|28.52|30.39|28.39|30.6|28.6|30.29|28.29|0
1724166600000|2024-08-20 15:10:00|30.43|28.43|30.59|28.59|30.59|28.59|30.39|28.39|0
1724166900000|2024-08-20 15:15:00|30.61|28.61|30.45|28.45|30.61|28.61|30.39|28.39|0
1724167200000|2024-08-20 15:20:00|30.51|28.51|30.37|28.37|30.53|28.53|30.27|28.27|0
1724167500000|2024-08-20 15:25:00|30.39|28.39|32.02|30.02|32.02|30.02|30.35|28.35|0
1724167800000|2024-08-20 15:30:00|32.06|30.06|31.79|29.79|32.08|30.08|31.69|29.69|0
1724168100000|2024-08-20 15:35:00|31.8|29.8|31.61|29.61|31.85|29.85|31.43|29.43|0
1724168400000|2024-08-20 15:40:00|31.6|29.6|31.91|29.91|31.99|29.99|31.47|29.47|0
1724168700000|2024-08-20 15:45:00|31.93|29.93|31.99|29.99|32.07|30.07|31.87|29.87|0
1724169000000|2024-08-20 15:50:00|31.97|29.97|31.41|29.41|32.01|30.01|31.41|29.41|0
1724169300000|2024-08-20 15:55:00|31.43|29.43|30.92|28.92|31.51|29.51|30.9|28.9|0
1724169600000|2024-08-20 16:00:00|30.9|28.9|31.04|29.04|31.18|29.18|30.82|28.82|0
1724169900000|2024-08-20 16:05:00|31.03|29.03|31.54|29.54|31.66|29.66|30.96|28.96|0
1724170200000|2024-08-20 16:10:00|31.52|29.52|31.76|29.76|31.81|29.81|31.46|29.46|0
1724170500000|2024-08-20 16:15:00|31.74|29.74|32.47|30.47|32.47|30.47|31.74|29.74|0
1724170800000|2024-08-20 16:20:00|32.45|30.45|32.45|30.45|32.59|30.59|32.22|30.22|0
1724171100000|2024-08-20 16:25:00|32.47|30.47|32.28|30.28|32.51|30.51|32.23|30.23|0
1724171400000|2024-08-20 16:30:00|32.32|30.32|32.3|30.3|32.46|30.46|32.15|30.15|0
1724171700000|2024-08-20 16:35:00|32.32|30.32|32.25|30.25|32.53|30.53|32.23|30.23|0
1724172000000|2024-08-20 16:40:00|32.27|30.27|32.33|30.33|32.43|30.43|32.23|30.23|0
1724172300000|2024-08-20 16:45:00|32.35|30.35|32.21|30.21|32.43|30.43|32.21|30.21|0
1724172600000|2024-08-20 16:50:00|32.19|30.19|32.5|30.5|32.6|30.6|32.14|30.14|0
1724172900000|2024-08-20 16:55:00|32.48|30.48|32.73|30.73|32.73|30.73|32.48|30.48|0
1724173200000|2024-08-20 17:00:00|32.75|30.75|33.01|31.01|33.35|31.35|32.51|30.51|0
1724173500000|2024-08-20 17:05:00|32.98|30.98|32.51|30.51|33.1|31.1|32.49|30.49|0
1724173800000|2024-08-20 17:10:00|32.49|30.49|32.72|30.72|32.78|30.78|32.47|30.47|0
1724174100000|2024-08-20 17:15:00|32.7|30.7|32.62|30.62|32.8|30.8|32.53|30.53|0
1724174400000|2024-08-20 17:20:00|32.61|30.61|32.68|30.68|32.8|30.8|32.61|30.61|0
1724174700000|2024-08-20 17:25:00|32.67|30.67|32.52|30.52|32.76|30.76|32.42|30.42|0
1724175000000|2024-08-20 17:30:00|32.54|30.54|32.58|30.58|32.69|30.69|32.5|30.5|0
1724175300000|2024-08-20 17:35:00|32.6|30.6|32.64|30.64|32.92|30.92|32.6|30.6|0
1724175600000|2024-08-20 17:40:00|32.67|30.67|32.43|30.43|32.69|30.69|32.41|30.41|0
1724175900000|2024-08-20 17:45:00|32.5|30.5|32.35|30.35|32.54|30.54|32.28|30.28|0
1724176200000|2024-08-20 17:50:00|32.37|30.37|32.41|30.41|32.43|30.43|32.26|30.26|0
1724176500000|2024-08-20 17:55:00|32.43|30.43|32.41|30.41|32.47|30.47|32.34|30.34|0
1724176800000|2024-08-20 18:00:00|32.43|30.43|32.17|30.17|32.49|30.49|32.15|30.15|0
1724177100000|2024-08-20 18:05:00|32.2|30.2|32.03|30.03|32.24|30.24|31.94|29.94|0
1724177400000|2024-08-20 18:10:00|32.05|30.05|31.72|29.72|32.07|30.07|31.65|29.65|0
1724177700000|2024-08-20 18:15:00|31.69|29.69|31.47|29.47|31.69|29.69|31.45|29.45|0
1724178000000|2024-08-20 18:20:00|31.45|29.45|31.22|29.22|31.55|29.55|31.22|29.22|0
1724178300000|2024-08-20 18:25:00|31.24|29.24|31.48|29.48|31.55|29.55|31.24|29.24|0
1724178600000|2024-08-20 18:30:00|31.47|29.47|31.52|29.52|31.56|29.56|31.42|29.42|0
1724178900000|2024-08-20 18:35:00|31.5|29.5|31.46|29.46|31.58|29.58|31.4|29.4|0
1724179200000|2024-08-20 18:40:00|31.48|29.48|31.58|29.58|31.59|29.59|31.42|29.42|0
1724179500000|2024-08-20 18:45:00|31.57|29.57|31.62|29.62|31.75|29.75|31.54|29.54|0
1724179800000|2024-08-20 18:50:00|31.6|29.6|31.72|29.72|31.95|29.95|31.52|29.52|0
1724180100000|2024-08-20 18:55:00|31.73|29.73|31.13|29.13|32.59|30.59|31.07|29.07|0
1724180400000|2024-08-20 19:00:00|31.11|29.11|31.11|29.11|31.25|29.25|31.07|29.07|0
1724180700000|2024-08-20 19:05:00|31.13|29.13|31.21|29.21|31.23|29.23|31.01|29.01|0
1724181000000|2024-08-20 19:10:00|31.19|29.19|31.24|29.24|31.29|29.29|31.13|29.13|0
1724181300000|2024-08-20 19:15:00|31.25|29.25|31.29|29.29|31.45|29.45|31.21|29.21|0
1724181600000|2024-08-20 19:20:00|31.27|29.27|31.33|29.33|31.37|29.37|31.18|29.18|0
1724181900000|2024-08-20 19:25:00|31.28|29.28|31.47|29.47|31.47|29.47|31.24|29.24|0
1724182200000|2024-08-20 19:30:00|31.45|29.45|31.34|29.34|31.49|29.49|31.34|29.34|0
1724182500000|2024-08-20 19:35:00|31.36|29.36|31.46|29.46|31.48|29.48|31.26|29.26|0
1724182800000|2024-08-20 19:40:00|31.44|29.44|31.61|29.61|31.61|29.61|31.34|29.34|0
1724183100000|2024-08-20 19:45:00|31.59|29.59|31.28|29.28|31.59|29.59|31.26|29.26|0
1724183400000|2024-08-20 19:50:00|31.11|29.11|31.5|29.5|31.56|29.56|31.03|29.03|0
1724183700000|2024-08-20 19:55:00|31.51|29.51|31.62|29.62|31.64|29.64|31.42|29.42|0
1724184000000|2024-08-20 20:00:00|31.54|29.54|31.27|29.27|31.54|29.54|31.27|29.27|0
1724184300000|2024-08-20 20:05:00|31.25|29.25|31.25|29.25|31.41|29.41|31.25|29.25|0
1724184600000|2024-08-20 20:10:00|31.27|29.27|31.1|29.1|31.33|29.33|31.08|29.08|0
1724184900000|2024-08-20 20:15:00|31.4|28.8|31.44|28.84|31.47|28.87|31.38|28.78|0
1724185200000|2024-08-20 20:20:00|31.46|28.86|31.54|28.94|31.57|28.97|31.42|28.82|0
1724185500000|2024-08-20 20:25:00|31.52|28.92|31.54|28.94|31.56|28.96|31.5|28.9|0
1724185800000|2024-08-20 20:30:00|31.55|28.95|31.62|29.02|31.64|29.04|31.55|28.95|0
1724186100000|2024-08-20 20:35:00|31.63|29.03|31.58|28.98|31.64|29.04|31.56|28.96|0
1724186400000|2024-08-20 20:40:00|31.6|29|31.56|28.96|31.6|29|31.54|28.94|0
1724186700000|2024-08-20 20:45:00|31.58|28.98|31.72|29.12|31.72|29.12|31.58|28.98|0
1724187000000|2024-08-20 20:50:00|31.74|29.14|31.78|29.18|31.8|29.2|31.7|29.1|0
1724187300000|2024-08-20 20:55:00|31.76|29.16|31.83|29.23|31.83|29.23|31.76|29.16|0
1724187600000|2024-08-20 21:00:00|31.82|29.22|31.81|29.21|31.82|29.22|31.8|29.2|0
1724188200000|2024-08-20 21:10:00|31.82|29.22|31.82|29.22|31.85|29.25|31.82|29.22|0
1724188500000|2024-08-20 21:15:00|31.79|29.19|31.79|29.19|31.8|29.2|31.79|29.19|0
1724188800000|2024-08-20 21:20:00|31.78|29.18|31.78|29.18|31.78|29.18|31.78|29.18|0
1724189100000|2024-08-20 21:25:00|31.82|29.22|31.85|29.25|31.85|29.25|31.78|29.18|0
1724189400000|2024-08-20 21:30:00|31.83|29.23|31.83|29.23|31.83|29.23|31.82|29.22|0
1724189700000|2024-08-20 21:35:00|31.84|29.24|31.85|29.25|31.86|29.26|31.83|29.23|0
1724190000000|2024-08-20 21:40:00|31.86|29.26|31.86|29.26|31.86|29.26|31.86|29.26|0
1724190300000|2024-08-20 21:45:00|31.85|29.25|31.86|29.26|31.86|29.26|31.83|29.23|0
1724190600000|2024-08-20 21:50:00|31.85|29.25|31.84|29.24|31.89|29.29|31.83|29.23|0
1724190900000|2024-08-20 21:55:00|31.82|29.22|31.86|29.26|31.87|29.27|31.82|29.22|0
1724191200000|2024-08-20 22:00:00|31.91|29.31|31.8|29.2|31.91|29.31|31.69|29.09|0
1724191500000|2024-08-20 22:05:00|31.79|29.19|31.82|29.22|31.84|29.24|31.76|29.16|0
1724191800000|2024-08-20 22:10:00|31.8|29.2|31.94|29.34|31.94|29.34|31.79|29.19|0
1724192100000|2024-08-20 22:15:00|31.98|29.38|31.77|29.17|31.98|29.38|31.77|29.17|0
1724192400000|2024-08-20 22:20:00|31.76|29.16|31.75|29.15|31.77|29.17|31.71|29.11|0
1724192700000|2024-08-20 22:25:00|31.77|29.17|31.81|29.21|31.83|29.23|31.75|29.15|0
1724193000000|2024-08-20 22:30:00|31.79|29.19|31.69|29.09|31.79|29.19|31.67|29.07|0
1724193300000|2024-08-20 22:35:00|31.68|29.08|31.75|29.15|31.75|29.15|31.66|29.06|0
1724193600000|2024-08-20 22:40:00|31.74|29.14|31.7|29.1|31.75|29.15|31.68|29.08|0
1724193900000|2024-08-20 22:45:00|31.72|29.12|31.73|29.13|31.76|29.16|31.71|29.11|0
1724194200000|2024-08-20 22:50:00|31.74|29.14|31.91|29.31|31.91|29.31|31.72|29.12|0
1724194500000|2024-08-20 22:55:00|31.88|29.28|31.78|29.18|31.9|29.3|31.78|29.18|0
1724194800000|2024-08-20 23:00:00|31.76|29.16|31.82|29.22|31.83|29.23|31.74|29.14|0
1724195100000|2024-08-20 23:05:00|31.81|29.21|31.84|29.24|31.86|29.26|31.78|29.18|0
1724195400000|2024-08-20 23:10:00|31.83|29.23|31.82|29.22|31.86|29.26|31.82|29.22|0
1724195700000|2024-08-20 23:15:00|31.83|29.23|31.78|29.18|31.84|29.24|31.77|29.17|0
1724196000000|2024-08-20 23:20:00|31.77|29.17|31.83|29.23|31.89|29.29|31.77|29.17|0
1724196300000|2024-08-20 23:25:00|31.82|29.22|31.83|29.23|31.89|29.29|31.79|29.19|0
1724196600000|2024-08-20 23:30:00|31.85|29.25|31.71|29.11|31.85|29.25|31.67|29.07|0
1724196900000|2024-08-20 23:35:00|31.72|29.12|31.7|29.1|31.77|29.17|31.62|29.02|0
1724197200000|2024-08-20 23:40:00|31.73|29.13|31.73|29.13|31.74|29.14|31.68|29.08|0
1724197500000|2024-08-20 23:45:00|31.74|29.14|31.76|29.16|31.77|29.17|31.7|29.1|0
1724197800000|2024-08-20 23:50:00|31.77|29.17|31.81|29.21|31.84|29.24|31.72|29.12|0
1724198100000|2024-08-20 23:55:00|31.8|29.2|31.78|29.18|31.84|29.24|31.78|29.18|0
1724198400000|2024-08-21 00:00:00|31.76|29.16|31.67|29.07|31.76|29.16|31.61|29.01|0
1724198700000|2024-08-21 00:05:00|31.66|29.06|31.53|28.93|31.66|29.06|31.45|28.85|0
1724199000000|2024-08-21 00:10:00|31.55|28.95|31.49|28.89|31.55|28.95|31.47|28.87|0
1724199300000|2024-08-21 00:15:00|31.19|29.19|31.02|29.02|31.19|29.19|31.02|29.02|0
1724199600000|2024-08-21 00:20:00|31|29|31.14|29.14|31.21|29.21|31|29|0
1724199900000|2024-08-21 00:25:00|31.16|29.16|31.2|29.2|31.26|29.26|31.14|29.14|0
1724200200000|2024-08-21 00:30:00|31.19|29.19|31.17|29.17|31.36|29.36|31.16|29.16|0
1724200500000|2024-08-21 00:35:00|31.18|29.18|31.12|29.12|31.18|29.18|31.1|29.1|0
1724200800000|2024-08-21 00:40:00|31.11|29.11|31.08|29.08|31.14|29.14|31.08|29.08|0
1724201100000|2024-08-21 00:45:00|31.06|29.06|30.97|28.97|31.1|29.1|30.89|28.89|0
1724201400000|2024-08-21 00:50:00|30.95|28.95|30.95|28.95|30.97|28.97|30.92|28.92|0
1724201700000|2024-08-21 00:55:00|30.97|28.97|31.94|29.94|31.99|29.99|30.94|28.94|0
1724202000000|2024-08-21 01:00:00|31.96|29.96|32.04|30.04|32.07|30.07|31.91|29.91|0
1724202300000|2024-08-21 01:05:00|32.06|30.06|32.08|30.08|32.15|30.15|32.02|30.02|0
1724202600000|2024-08-21 01:10:00|32.06|30.06|31.94|29.94|32.13|30.13|31.94|29.94|0
1724202900000|2024-08-21 01:15:00|31.92|29.92|31.94|29.94|31.98|29.98|31.9|29.9|0
1724203200000|2024-08-21 01:20:00|31.96|29.96|32|30|32.02|30.02|31.94|29.94|0
1724203500000|2024-08-21 01:25:00|32.02|30.02|32.01|30.01|32.08|30.08|31.97|29.97|0
1724203800000|2024-08-21 01:30:00|32.02|30.02|32.12|30.12|32.12|30.12|32.02|30.02|0
1724204100000|2024-08-21 01:35:00|32.16|30.16|32.02|30.02|32.21|30.21|32.01|30.01|0
1724204400000|2024-08-21 01:40:00|32.03|30.03|32.16|30.16|32.16|30.16|31.99|29.99|0
1724204700000|2024-08-21 01:45:00|32.14|30.14|32.13|30.13|32.16|30.16|32.09|30.09|0
1724205000000|2024-08-21 01:50:00|32.12|30.12|32.01|30.01|32.12|30.12|31.99|29.99|0
1724205300000|2024-08-21 01:55:00|32.02|30.02|32.16|30.16|32.17|30.17|32.01|30.01|0
1724205600000|2024-08-21 02:00:00|32.15|30.15|32.27|30.27|32.27|30.27|32.15|30.15|0
1724205900000|2024-08-21 02:05:00|32.28|30.28|32.23|30.23|32.29|30.29|32.21|30.21|0
1724206200000|2024-08-21 02:10:00|32.2|30.2|32.21|30.21|32.27|30.27|32.19|30.19|0
1724206500000|2024-08-21 02:15:00|32.22|30.22|32.12|30.12|32.22|30.22|32.1|30.1|0
1724206800000|2024-08-21 02:20:00|32.1|30.1|32.08|30.08|32.12|30.12|32.06|30.06|0
1724207100000|2024-08-21 02:25:00|32.07|30.07|32.02|30.02|32.1|30.1|32.02|30.02|0
1724207400000|2024-08-21 02:30:00|32.01|30.01|31.97|29.97|32.04|30.04|31.97|29.97|0
1724207700000|2024-08-21 02:35:00|31.98|29.98|32.05|30.05|32.08|30.08|31.97|29.97|0
1724208000000|2024-08-21 02:40:00|32.07|30.07|32.08|30.08|32.18|30.18|32.06|30.06|0
1724208300000|2024-08-21 02:45:00|32.09|30.09|32.03|30.03|32.09|30.09|32.01|30.01|0
1724208600000|2024-08-21 02:50:00|32.01|30.01|31.99|29.99|32.01|30.01|31.97|29.97|0
1724208900000|2024-08-21 02:55:00|31.97|29.97|32.01|30.01|32.01|30.01|31.94|29.94|0
1724209200000|2024-08-21 03:00:00|32|30|31.96|29.96|32.01|30.01|31.94|29.94|0
1724209500000|2024-08-21 03:05:00|31.98|29.98|31.96|29.96|32.02|30.02|31.94|29.94|0
1724209800000|2024-08-21 03:10:00|31.95|29.95|31.84|29.84|31.96|29.96|31.81|29.81|0
1724210100000|2024-08-21 03:15:00|31.81|29.81|31.81|29.81|31.88|29.88|31.81|29.81|0
1724210400000|2024-08-21 03:20:00|31.83|29.83|31.83|29.83|31.85|29.85|31.81|29.81|0
1724210700000|2024-08-21 03:25:00|31.82|29.82|31.77|29.77|31.82|29.82|31.75|29.75|0
1724211000000|2024-08-21 03:30:00|31.75|29.75|31.73|29.73|31.79|29.79|31.69|29.69|0
1724211300000|2024-08-21 03:35:00|31.75|29.75|31.72|29.72|31.77|29.77|31.71|29.71|0
1724211600000|2024-08-21 03:40:00|31.74|29.74|31.83|29.83|31.83|29.83|31.74|29.74|0
1724211900000|2024-08-21 03:45:00|31.82|29.82|31.8|29.8|31.82|29.82|31.75|29.75|0
1724212200000|2024-08-21 03:50:00|31.79|29.79|31.8|29.8|31.8|29.8|31.76|29.76|0
1724212500000|2024-08-21 03:55:00|31.79|29.79|31.86|29.86|31.88|29.88|31.79|29.79|0
1724212800000|2024-08-21 04:00:00|31.85|29.85|31.86|29.86|31.88|29.88|31.82|29.82|0
1724213100000|2024-08-21 04:05:00|31.85|29.85|31.85|29.85|31.86|29.86|31.83|29.83|0
1724213400000|2024-08-21 04:10:00|31.84|29.84|31.79|29.79|31.85|29.85|31.79|29.79|0
1724213700000|2024-08-21 04:15:00|31.77|29.77|31.76|29.76|31.79|29.79|31.73|29.73|0
1724214000000|2024-08-21 04:20:00|31.77|29.77|31.87|29.87|31.87|29.87|31.75|29.75|0
1724214300000|2024-08-21 04:25:00|31.85|29.85|31.81|29.81|31.85|29.85|31.81|29.81|0
1724214600000|2024-08-21 04:30:00|31.8|29.8|31.83|29.83|31.85|29.85|31.79|29.79|0
1724214900000|2024-08-21 04:35:00|31.81|29.81|31.8|29.8|31.81|29.81|31.77|29.77|0
1724215200000|2024-08-21 04:40:00|31.79|29.79|31.74|29.74|31.79|29.79|31.74|29.74|0
1724215500000|2024-08-21 04:45:00|31.76|29.76|31.72|29.72|31.76|29.76|31.7|29.7|0
1724215800000|2024-08-21 04:50:00|31.71|29.71|31.64|29.64|31.71|29.71|31.62|29.62|0
1724216100000|2024-08-21 04:55:00|31.62|29.62|31.57|29.57|31.64|29.64|31.57|29.57|0
1724216400000|2024-08-21 05:00:00|31.58|29.58|31.55|29.55|31.59|29.59|31.47|29.47|0
1724216700000|2024-08-21 05:05:00|31.57|29.57|31.67|29.67|31.72|29.72|31.56|29.56|0
1724217000000|2024-08-21 05:10:00|31.65|29.65|31.57|29.57|31.69|29.69|31.57|29.57|0
1724217300000|2024-08-21 05:15:00|31.55|29.55|31.61|29.61|31.65|29.65|31.53|29.53|0
1724217600000|2024-08-21 05:20:00|31.63|29.63|31.63|29.63|31.67|29.67|31.61|29.61|0
1724217900000|2024-08-21 05:25:00|31.61|29.61|31.56|29.56|31.62|29.62|31.54|29.54|0
1724218200000|2024-08-21 05:30:00|31.54|29.54|31.62|29.62|31.64|29.64|31.52|29.52|0
1724218500000|2024-08-21 05:35:00|31.63|29.63|31.68|29.68|31.73|29.73|31.62|29.62|0
1724218800000|2024-08-21 05:40:00|31.67|29.67|33.56|31.56|33.57|31.57|31.67|29.67|0
1724219100000|2024-08-21 05:45:00|33.55|31.55|33.59|31.59|33.59|31.59|33.51|31.51|0
1724219400000|2024-08-21 05:50:00|33.58|31.58|33.59|31.59|33.7|31.7|33.57|31.57|0
1724219700000|2024-08-21 05:55:00|33.6|31.6|33.61|31.61|33.68|31.68|33.57|31.57|0
1724220000000|2024-08-21 06:00:00|33.64|31.64|33.72|31.72|33.78|31.78|33.63|31.63|0
1724220300000|2024-08-21 06:05:00|33.69|31.69|33.61|31.61|33.69|31.69|33.59|31.59|0
1724220600000|2024-08-21 06:10:00|33.63|31.63|33.58|31.58|33.65|31.65|33.56|31.56|0
1724220900000|2024-08-21 06:15:00|33.57|31.57|33.64|31.64|33.67|31.67|33.56|31.56|0
1724221200000|2024-08-21 06:20:00|33.65|31.65|33.54|31.54|33.65|31.65|33.52|31.52|0
1724221500000|2024-08-21 06:25:00|33.56|31.56|33.63|31.63|33.64|31.64|33.56|31.56|0
1724221800000|2024-08-21 06:30:00|33.64|31.64|33.77|31.77|33.77|31.77|33.64|31.64|0
1724222100000|2024-08-21 06:35:00|33.75|31.75|33.79|31.79|33.79|31.79|33.68|31.68|0
1724222400000|2024-08-21 06:40:00|33.77|31.77|33.74|31.74|33.79|31.79|33.71|31.71|0
1724222700000|2024-08-21 06:45:00|33.79|31.79|33.82|31.82|33.83|31.83|33.76|31.76|0
1724223000000|2024-08-21 06:50:00|33.83|31.83|33.83|31.83|33.83|31.83|33.72|31.72|0
1724223300000|2024-08-21 06:55:00|33.82|31.82|33.78|31.78|33.88|31.88|33.71|31.71|0
1724223600000|2024-08-21 07:00:00|33.8|31.8|33.72|31.72|33.95|31.95|33.69|31.69|0
1724223900000|2024-08-21 07:05:00|33.73|31.73|33.86|31.86|33.89|31.89|33.73|31.73|0
1724224200000|2024-08-21 07:10:00|33.84|31.84|33.84|31.84|33.86|31.86|33.73|31.73|0
1724224500000|2024-08-21 07:15:00|33.86|31.86|33.75|31.75|33.9|31.9|33.73|31.73|0
1724224800000|2024-08-21 07:20:00|33.73|31.73|33.71|31.71|33.77|31.77|33.67|31.67|0
1724225100000|2024-08-21 07:25:00|33.72|31.72|33.66|31.66|33.75|31.75|33.62|31.62|0
1724225400000|2024-08-21 07:30:00|33.64|31.64|33.73|31.73|33.75|31.75|33.62|31.62|0
1724225700000|2024-08-21 07:35:00|33.75|31.75|33.68|31.68|33.79|31.79|33.67|31.67|0
1724226000000|2024-08-21 07:40:00|33.66|31.66|33.6|31.6|33.66|31.66|33.6|31.6|0
1724226300000|2024-08-21 07:45:00|33.58|31.58|33.74|31.74|33.79|31.79|33.58|31.58|0
1724226600000|2024-08-21 07:50:00|33.72|31.72|33.61|31.61|33.76|31.76|33.61|31.61|0
1724226900000|2024-08-21 07:55:00|33.59|31.59|33.8|31.8|33.8|31.8|33.58|31.58|0
1724227200000|2024-08-21 08:00:00|33.84|31.84|33.89|31.89|33.97|31.97|33.76|31.76|0
1724227500000|2024-08-21 08:05:00|33.95|31.95|33.92|31.92|34.02|32.02|33.87|31.87|0
1724227800000|2024-08-21 08:10:00|33.91|31.91|33.84|31.84|33.95|31.95|33.8|31.8|0
1724228100000|2024-08-21 08:15:00|33.85|31.85|33.69|31.69|33.88|31.88|33.56|31.56|0
1724228400000|2024-08-21 08:20:00|33.68|31.68|33.92|31.92|33.92|31.92|33.63|31.63|0
1724228700000|2024-08-21 08:25:00|33.95|31.95|34.01|32.01|34.07|32.07|33.92|31.92|0
1724229000000|2024-08-21 08:30:00|34.03|32.03|34.07|32.07|34.07|32.07|33.94|31.94|0
1724229300000|2024-08-21 08:35:00|34.08|32.08|33.94|31.94|34.08|32.08|33.9|31.9|0
1724229600000|2024-08-21 08:40:00|33.93|31.93|33.85|31.85|33.96|31.96|33.83|31.83|0
1724229900000|2024-08-21 08:45:00|33.83|31.83|33.88|31.88|34|32|33.81|31.81|0
1724230200000|2024-08-21 08:50:00|33.89|31.89|33.96|31.96|33.96|31.96|33.83|31.83|0
1724230500000|2024-08-21 08:55:00|33.91|31.91|34.06|32.06|34.08|32.08|33.89|31.89|0
1724230800000|2024-08-21 09:00:00|34.04|32.04|33.78|31.78|34.13|32.13|33.78|31.78|0
1724231100000|2024-08-21 09:05:00|33.8|31.8|33.61|31.61|33.82|31.82|33.58|31.58|0
1724231400000|2024-08-21 09:10:00|33.59|31.59|33.52|31.52|33.65|31.65|33.5|31.5|0
1724231700000|2024-08-21 09:15:00|33.5|31.5|33.57|31.57|33.64|31.64|33.47|31.47|0
1724232000000|2024-08-21 09:20:00|33.58|31.58|33.58|31.58|33.58|31.58|33.47|31.47|0
1724232300000|2024-08-21 09:25:00|33.56|31.56|33.72|31.72|33.73|31.73|33.56|31.56|0
1724232600000|2024-08-21 09:30:00|33.71|31.71|33.6|31.6|33.73|31.73|33.58|31.58|0
1724232900000|2024-08-21 09:35:00|33.57|31.57|33.62|31.62|33.64|31.64|33.55|31.55|0
1724233200000|2024-08-21 09:40:00|33.63|31.63|33.49|31.49|33.65|31.65|33.46|31.46|0
1724233500000|2024-08-21 09:45:00|33.46|31.46|33.63|31.63|33.68|31.68|33.46|31.46|0
1724233800000|2024-08-21 09:50:00|33.66|31.66|33.72|31.72|33.76|31.76|33.61|31.61|0
1724234100000|2024-08-21 09:55:00|33.73|31.73|33.67|31.67|33.76|31.76|33.65|31.65|0
1724234400000|2024-08-21 10:00:00|33.68|31.68|33.54|31.54|33.68|31.68|33.54|31.54|0
1724234700000|2024-08-21 10:05:00|33.56|31.56|33.55|31.55|33.56|31.56|33.52|31.52|0
1724235000000|2024-08-21 10:10:00|33.54|31.54|33.41|31.41|33.55|31.55|33.39|31.39|0
1724235300000|2024-08-21 10:15:00|33.39|31.39|33.47|31.47|33.47|31.47|33.39|31.39|0
1724235600000|2024-08-21 10:20:00|33.5|31.5|33.47|31.47|33.52|31.52|33.45|31.45|0
1724235900000|2024-08-21 10:25:00|33.48|31.48|33.49|31.49|33.49|31.49|33.45|31.45|0
1724236200000|2024-08-21 10:30:00|33.47|31.47|33.51|31.51|33.6|31.6|33.32|31.32|0
1724236500000|2024-08-21 10:35:00|33.53|31.53|33.5|31.5|33.54|31.54|33.45|31.45|0
1724236800000|2024-08-21 10:40:00|33.51|31.51|33.51|31.51|33.62|31.62|33.47|31.47|0
1724237100000|2024-08-21 10:45:00|33.52|31.52|33.32|31.32|33.53|31.53|33.32|31.32|0
1724237400000|2024-08-21 10:50:00|33.34|31.34|33.25|31.25|33.36|31.36|33.24|31.24|0
1724237700000|2024-08-21 10:55:00|33.26|31.26|33.23|31.23|33.27|31.27|33.19|31.19|0
1724238000000|2024-08-21 11:00:00|33.22|31.22|33.08|31.08|33.23|31.23|33.06|31.06|0
1724238300000|2024-08-21 11:05:00|33.1|31.1|33.1|31.1|33.21|31.21|33.06|31.06|0
1724238600000|2024-08-21 11:10:00|33.11|31.11|33.1|31.1|33.2|31.2|33.1|31.1|0
1724238900000|2024-08-21 11:15:00|33.09|31.09|33.22|31.22|33.24|31.24|33.08|31.08|0
1724239200000|2024-08-21 11:20:00|33.23|31.23|33.2|31.2|33.3|31.3|33.18|31.18|0
1724239500000|2024-08-21 11:25:00|33.22|31.22|33.28|31.28|33.3|31.3|33.18|31.18|0
1724239800000|2024-08-21 11:30:00|33.29|31.29|33.22|31.22|33.32|31.32|33.15|31.15|0
1724240100000|2024-08-21 11:35:00|33.2|31.2|33.17|31.17|33.24|31.24|33.04|31.04|0
1724240400000|2024-08-21 11:40:00|33.18|31.18|33.32|31.32|33.32|31.32|33.15|31.15|0
1724240700000|2024-08-21 11:45:00|33.31|31.31|33.36|31.36|33.38|31.38|33.3|31.3|0
1724241000000|2024-08-21 11:50:00|33.37|31.37|33.25|31.25|33.37|31.37|33.21|31.21|0
1724241300000|2024-08-21 11:55:00|33.27|31.27|33.25|31.25|33.27|31.27|33.2|31.2|0
1724241600000|2024-08-21 12:00:00|33.27|31.27|33.33|31.33|33.4|31.4|33.25|31.25|0
1724241900000|2024-08-21 12:05:00|33.34|31.34|33.33|31.33|33.4|31.4|33.29|31.29|0
1724242200000|2024-08-21 12:10:00|33.31|31.31|33.25|31.25|33.33|31.33|33.2|31.2|0
1724242500000|2024-08-21 12:15:00|33.27|31.27|33.2|31.2|33.35|31.35|33.18|31.18|0
1724242800000|2024-08-21 12:20:00|33.19|31.19|33.09|31.09|33.19|31.19|33.05|31.05|0
1724243100000|2024-08-21 12:25:00|33.07|31.07|32.9|30.9|33.09|31.09|32.88|30.88|0
1724243400000|2024-08-21 12:30:00|32.88|30.88|32.99|30.99|33.05|31.05|32.84|30.84|0
1724243700000|2024-08-21 12:35:00|32.96|30.96|33.09|31.09|33.13|31.13|32.94|30.94|0
1724244000000|2024-08-21 12:40:00|33.07|31.07|32.96|30.96|33.07|31.07|32.94|30.94|0
1724244300000|2024-08-21 12:45:00|32.94|30.94|33.06|31.06|33.11|31.11|32.92|30.92|0
1724244600000|2024-08-21 12:50:00|33.04|31.04|33.13|31.13|33.13|31.13|33.02|31.02|0
1724244900000|2024-08-21 12:55:00|33.1|31.1|33.19|31.19|33.21|31.21|33.08|31.08|0
1724245200000|2024-08-21 13:00:00|33.18|31.18|33.04|31.04|33.21|31.21|33.02|31.02|0
1724245500000|2024-08-21 13:05:00|33.02|31.02|33.29|31.29|33.29|31.29|32.95|30.95|0
1724245800000|2024-08-21 13:10:00|33.28|31.28|33.31|31.31|33.44|31.44|33.28|31.28|0
1724246100000|2024-08-21 13:15:00|33.33|31.33|33.42|31.42|33.42|31.42|33.27|31.27|0
1724246400000|2024-08-21 13:20:00|33.44|31.44|33.29|31.29|33.52|31.52|33.29|31.29|0
1724246700000|2024-08-21 13:25:00|33.31|31.31|33.37|31.37|33.39|31.39|33.27|31.27|0
1724247000000|2024-08-21 13:30:00|33.31|31.31|33.52|31.52|33.58|31.58|33.18|31.18|0
1724247300000|2024-08-21 13:35:00|33.58|31.58|33.43|31.43|33.58|31.58|33.22|31.22|0
1724247600000|2024-08-21 13:40:00|33.45|31.45|33.35|31.35|33.75|31.75|33.24|31.24|0
1724247900000|2024-08-21 13:45:00|33.39|31.39|33.45|31.45|33.48|31.48|33.15|31.15|0
1724248200000|2024-08-21 13:50:00|33.43|31.43|33.34|31.34|33.53|31.53|33.26|31.26|0
1724248500000|2024-08-21 13:55:00|33.32|31.32|33.07|31.07|33.34|31.34|32.98|30.98|0
1724248800000|2024-08-21 14:00:00|33.05|31.05|33.33|31.33|33.36|31.36|32.67|30.67|0
1724249100000|2024-08-21 14:05:00|33.41|31.41|33.4|31.4|33.55|31.55|33.26|31.26|0
1724249400000|2024-08-21 14:10:00|33.47|31.47|34.1|32.1|34.27|32.27|33.23|31.23|0
1724249700000|2024-08-21 14:15:00|34.15|32.15|33.46|31.46|34.47|32.47|33.46|31.46|0
1724250000000|2024-08-21 14:20:00|33.51|31.51|33.5|31.5|33.55|31.55|33.38|31.38|0
1724250300000|2024-08-21 14:25:00|33.48|31.48|33.52|31.52|33.69|31.69|33.25|31.25|0
1724250600000|2024-08-21 14:30:00|33.46|31.46|33.46|31.46|34.06|32.06|33.3|31.3|0
1724250900000|2024-08-21 14:35:00|33.44|31.44|32.58|30.58|33.52|31.52|32.44|30.44|0
1724251200000|2024-08-21 14:40:00|32.56|30.56|32.11|30.11|32.56|30.56|31.86|29.86|0
1724251500000|2024-08-21 14:45:00|32.05|30.05|33.44|31.44|33.44|31.44|32.01|30.01|0
1724251800000|2024-08-21 14:50:00|33.42|31.42|34.72|32.72|34.76|32.76|33.4|31.4|0
1724252100000|2024-08-21 14:55:00|34.65|32.65|34.18|32.18|34.78|32.78|34.04|32.04|0
1724252400000|2024-08-21 15:00:00|34.39|32.39|34.19|32.19|34.8|32.8|34.15|32.15|0
1724252700000|2024-08-21 15:05:00|34.13|32.13|33.95|31.95|34.17|32.17|33.78|31.78|0
1724253000000|2024-08-21 15:10:00|33.93|31.93|33.7|31.7|33.95|31.95|33.4|31.4|0
1724253300000|2024-08-21 15:15:00|33.72|31.72|33.8|31.8|33.89|31.89|33.59|31.59|0
1724253600000|2024-08-21 15:20:00|33.78|31.78|33.91|31.91|33.99|31.99|33.72|31.72|0
1724253900000|2024-08-21 15:25:00|33.84|31.84|33.86|31.86|34|32|33.69|31.69|0
1724254200000|2024-08-21 15:30:00|33.91|31.91|34.14|32.14|34.18|32.18|33.88|31.88|0
1724254500000|2024-08-21 15:35:00|34.16|32.16|33.98|31.98|34.16|32.16|33.71|31.71|0
1724254800000|2024-08-21 15:40:00|33.97|31.97|34.01|32.01|34.18|32.18|33.84|31.84|0
1724255100000|2024-08-21 15:45:00|33.96|31.96|34.54|32.54|34.57|32.57|33.77|31.77|0
1724255400000|2024-08-21 15:50:00|34.63|32.63|34.65|32.65|34.89|32.89|34.46|32.46|0
1724255700000|2024-08-21 15:55:00|34.72|32.72|34.82|32.82|35.02|33.02|34.67|32.67|0
1724256000000|2024-08-21 16:00:00|34.85|32.85|35.42|33.42|35.6|33.6|34.85|32.85|0
1724256300000|2024-08-21 16:05:00|35.39|33.39|35.51|33.51|36.03|34.03|35.03|33.03|0
1724256600000|2024-08-21 16:10:00|35.47|33.47|35.24|33.24|35.51|33.51|35.16|33.16|0
1724256900000|2024-08-21 16:15:00|35.29|33.29|35.02|33.02|35.4|33.4|35.02|33.02|0
1724257200000|2024-08-21 16:20:00|35|33|34.76|32.76|35.07|33.07|34.74|32.74|0
1724257500000|2024-08-21 16:25:00|34.74|32.74|34.73|32.73|34.84|32.84|34.67|32.67|0
1724257800000|2024-08-21 16:30:00|34.71|32.71|34.53|32.53|34.8|32.8|34.49|32.49|0
1724258100000|2024-08-21 16:35:00|34.52|32.52|34.31|32.31|35.08|33.08|34.24|32.24|0
1724258400000|2024-08-21 16:40:00|34.28|32.28|34.17|32.17|34.37|32.37|34.13|32.13|0
1724258700000|2024-08-21 16:45:00|34.2|32.2|34.15|32.15|34.2|32.2|34.07|32.07|0
1724259000000|2024-08-21 16:50:00|34.13|32.13|34.06|32.06|34.28|32.28|34.06|32.06|0
1724259300000|2024-08-21 16:55:00|34.11|32.11|33.93|31.93|34.17|32.17|33.81|31.81|0
1724259600000|2024-08-21 17:00:00|33.91|31.91|33.74|31.74|34.04|32.04|33.72|31.72|0
1724259900000|2024-08-21 17:05:00|33.76|31.76|33.97|31.97|34.02|32.02|33.76|31.76|0
1724260200000|2024-08-21 17:10:00|33.99|31.99|33.97|31.97|34.04|32.04|33.84|31.84|0
1724260500000|2024-08-21 17:15:00|33.95|31.95|33.97|31.97|34.06|32.06|33.91|31.91|0
1724260800000|2024-08-21 17:20:00|33.91|31.91|34.01|32.01|34.08|32.08|33.88|31.88|0
1724261100000|2024-08-21 17:25:00|33.99|31.99|34.01|32.01|34.05|32.05|33.92|31.92|0
1724261400000|2024-08-21 17:30:00|33.99|31.99|33.88|31.88|34.03|32.03|33.79|31.79|0
1724261700000|2024-08-21 17:35:00|33.9|31.9|33.83|31.83|34.07|32.07|33.83|31.83|0
1724262000000|2024-08-21 17:40:00|33.85|31.85|34.03|32.03|34.11|32.11|33.85|31.85|0
1724262300000|2024-08-21 17:45:00|34|32|33.73|31.73|34|32|33.7|31.7|0
1724262600000|2024-08-21 17:50:00|33.75|31.75|33.67|31.67|33.77|31.77|33.62|31.62|0
1724262900000|2024-08-21 17:55:00|33.66|31.66|33.7|31.7|33.77|31.77|33.59|31.59|0
1724263200000|2024-08-21 18:00:00|33.67|31.67|33.49|31.49|33.83|31.83|33.11|31.11|0
1724263500000|2024-08-21 18:05:00|33.46|31.46|33.61|31.61|33.84|31.84|33.36|31.36|0
1724263800000|2024-08-21 18:10:00|33.59|31.59|33.53|31.53|33.7|31.7|33.36|31.36|0
1724264100000|2024-08-21 18:15:00|33.55|31.55|33.44|31.44|33.61|31.61|33.36|31.36|0
1724264400000|2024-08-21 18:20:00|33.46|31.46|33.72|31.72|34.15|32.15|33.4|31.4|0
1724264700000|2024-08-21 18:25:00|33.7|31.7|33.3|31.3|33.7|31.7|33.3|31.3|0
1724265000000|2024-08-21 18:30:00|33.26|31.26|33.07|31.07|33.29|31.29|32.92|30.92|0
1724265300000|2024-08-21 18:35:00|33.11|31.11|33.74|31.74|33.97|31.97|33.09|31.09|0
1724265600000|2024-08-21 18:40:00|33.71|31.71|33.8|31.8|33.9|31.9|33.67|31.67|0
1724265900000|2024-08-21 18:45:00|33.78|31.78|33.75|31.75|34.03|32.03|33.69|31.69|0
1724266200000|2024-08-21 18:50:00|33.77|31.77|33.56|31.56|33.8|31.8|33.5|31.5|0
1724266500000|2024-08-21 18:55:00|33.54|31.54|33.71|31.71|33.79|31.79|33.54|31.54|0
1724266800000|2024-08-21 19:00:00|33.69|31.69|34.05|32.05|34.2|32.2|33.6|31.6|0
1724267100000|2024-08-21 19:05:00|34.09|32.09|34.37|32.37|34.58|32.58|33.99|31.99|0
1724267400000|2024-08-21 19:10:00|34.34|32.34|34.26|32.26|34.34|32.34|34.09|32.09|0
1724267700000|2024-08-21 19:15:00|34.28|32.28|33.47|31.47|34.47|32.47|33.37|31.37|0
1724268000000|2024-08-21 19:20:00|33.51|31.51|33.68|31.68|34.07|32.07|33.47|31.47|0
1724268300000|2024-08-21 19:25:00|33.72|31.72|33.32|31.32|33.72|31.72|33.24|31.24|0
1724268600000|2024-08-21 19:30:00|33.34|31.34|33.4|31.4|33.57|31.57|33.34|31.34|0
1724268900000|2024-08-21 19:35:00|33.42|31.42|33.32|31.32|33.57|31.57|33.32|31.32|0
1724269200000|2024-08-21 19:40:00|33.29|31.29|33.46|31.46|33.59|31.59|33.25|31.25|0
1724269500000|2024-08-21 19:45:00|33.5|31.5|33.21|31.21|33.5|31.5|33.14|31.14|0
1724269800000|2024-08-21 19:50:00|33.04|31.04|32.79|30.79|33.23|31.23|32.7|30.7|0
1724270100000|2024-08-21 19:55:00|32.66|30.66|32.72|30.72|32.85|30.85|32.56|30.56|0
1724270400000|2024-08-21 20:00:00|32.79|30.79|32.78|30.78|32.93|30.93|32.52|30.52|0
1724270700000|2024-08-21 20:05:00|32.79|30.79|32.97|30.97|32.97|30.97|32.7|30.7|0
1724271000000|2024-08-21 20:10:00|33.12|31.12|32.84|30.84|33.21|31.21|32.76|30.76|0
1724271300000|2024-08-21 20:15:00|33.12|30.52|33.2|30.6|33.33|30.73|33.08|30.48|0
1724271600000|2024-08-21 20:20:00|33.19|30.59|33.1|30.5|33.19|30.59|33.04|30.44|0
1724271900000|2024-08-21 20:25:00|33.12|30.52|33.12|30.52|33.14|30.54|33.08|30.48|0
1724272200000|2024-08-21 20:30:00|33.1|30.5|33.06|30.46|33.11|30.51|33.01|30.41|0
1724272500000|2024-08-21 20:35:00|33.05|30.45|33.03|30.43|33.13|30.53|33.03|30.43|0
1724272800000|2024-08-21 20:40:00|33.04|30.44|33.07|30.47|33.09|30.49|33.01|30.41|0
1724273100000|2024-08-21 20:45:00|33.09|30.49|33.15|30.55|33.15|30.55|33.09|30.49|0
1724273400000|2024-08-21 20:50:00|33.14|30.54|33.11|30.51|33.15|30.55|33.09|30.49|0
1724273700000|2024-08-21 20:55:00|33.1|30.5|33.05|30.45|33.11|30.51|33|30.4|0
1724274000000|2024-08-21 21:00:00|33.02|30.42|32.96|30.36|33.07|30.47|32.96|30.36|0
1724274300000|2024-08-21 21:05:00|32.97|30.37|33.02|30.42|33.04|30.44|32.97|30.37|0
1724274900000|2024-08-21 21:15:00|33.04|30.44|33.04|30.44|33.04|30.44|33.04|30.44|0
1724275200000|2024-08-21 21:20:00|33.05|30.45|33.04|30.44|33.05|30.45|33.04|30.44|0
1724275500000|2024-08-21 21:25:00|33.02|30.42|33.01|30.41|33.02|30.42|33.01|30.41|0
1724275800000|2024-08-21 21:30:00|33|30.4|32.99|30.39|33|30.4|32.99|30.39|0
1724276700000|2024-08-21 21:45:00|33.01|30.41|33.04|30.44|33.04|30.44|32.99|30.39|0
1724277000000|2024-08-21 21:50:00|33.02|30.42|33.01|30.41|33.05|30.45|33|30.4|0
1724277300000|2024-08-21 21:55:00|33.03|30.43|33.01|30.41|33.06|30.46|33|30.4|0
1724277600000|2024-08-21 22:00:00|32.97|30.37|33.04|30.44|33.04|30.44|32.91|30.31|0
1724277900000|2024-08-21 22:05:00|33.05|30.45|32.94|30.34|33.11|30.51|32.87|30.27|0
1724278200000|2024-08-21 22:10:00|32.93|30.33|32.8|30.2|32.94|30.34|32.78|30.18|0
1724278500000|2024-08-21 22:15:00|32.79|30.19|32.75|30.15|32.84|30.24|32.73|30.13|0
1724278800000|2024-08-21 22:20:00|32.73|30.13|32.79|30.19|32.79|30.19|32.66|30.06|0
1724279100000|2024-08-21 22:25:00|32.77|30.17|32.74|30.14|32.79|30.19|32.72|30.12|0
1724279400000|2024-08-21 22:30:00|32.73|30.13|32.72|30.12|32.73|30.13|32.62|30.02|0
1724279700000|2024-08-21 22:35:00|32.73|30.13|32.7|30.1|32.74|30.14|32.68|30.08|0
1724280000000|2024-08-21 22:40:00|32.69|30.09|32.68|30.08|32.71|30.11|32.66|30.06|0
1724280300000|2024-08-21 22:45:00|32.69|30.09|32.7|30.1|32.78|30.18|32.68|30.08|0
1724280600000|2024-08-21 22:50:00|32.71|30.11|32.65|30.05|32.72|30.12|32.65|30.05|0
1724280900000|2024-08-21 22:55:00|32.67|30.07|32.76|30.16|32.77|30.17|32.66|30.06|0
1724281200000|2024-08-21 23:00:00|32.75|30.15|32.86|30.26|32.86|30.26|32.73|30.13|0
1724281500000|2024-08-21 23:05:00|32.88|30.28|32.87|30.27|32.92|30.32|32.84|30.24|0
1724281800000|2024-08-21 23:10:00|32.89|30.29|32.85|30.25|32.89|30.29|32.85|30.25|0
1724282100000|2024-08-21 23:15:00|32.86|30.26|32.87|30.27|32.9|30.3|32.85|30.25|0
1724282400000|2024-08-21 23:20:00|32.85|30.25|32.85|30.25|32.87|30.27|32.83|30.23|0
1724282700000|2024-08-21 23:25:00|32.83|30.23|32.87|30.27|32.89|30.29|32.83|30.23|0
1724283000000|2024-08-21 23:30:00|32.85|30.25|32.85|30.25|32.87|30.27|32.82|30.22|0
1724283300000|2024-08-21 23:35:00|32.84|30.24|32.78|30.18|32.84|30.24|32.78|30.18|0
1724283600000|2024-08-21 23:40:00|32.76|30.16|32.7|30.1|32.82|30.22|32.7|30.1|0
1724283900000|2024-08-21 23:45:00|32.71|30.11|32.7|30.1|32.76|30.16|32.68|30.08|0
1724284200000|2024-08-21 23:50:00|32.67|30.07|32.66|30.06|32.7|30.1|32.65|30.05|0
1724284500000|2024-08-21 23:55:00|32.67|30.07|32.67|30.07|32.71|30.11|32.65|30.05|0
1724284800000|2024-08-22 00:00:00|32.68|30.08|32.69|30.09|32.71|30.11|32.65|30.05|0
1724285100000|2024-08-22 00:05:00|32.67|30.07|32.63|30.03|32.71|30.11|32.62|30.02|0
1724285400000|2024-08-22 00:10:00|32.61|30.01|32.56|29.96|32.61|30.01|32.52|29.92|0
1724285700000|2024-08-22 00:15:00|32.26|30.26|32.3|30.3|32.41|30.41|32.2|30.2|0
1724286000000|2024-08-22 00:20:00|32.32|30.32|32.3|30.3|32.32|30.32|32.26|30.26|0
1724286300000|2024-08-22 00:25:00|32.32|30.32|32.36|30.36|32.38|30.38|32.32|30.32|0
1724286600000|2024-08-22 00:30:00|32.35|30.35|32.34|30.34|32.4|30.4|32.34|30.34|0
1724286900000|2024-08-22 00:35:00|32.36|30.36|32.31|30.31|32.38|30.38|32.28|30.28|0
1724287200000|2024-08-22 00:40:00|32.3|30.3|32.35|30.35|32.36|30.36|32.29|30.29|0
1724287500000|2024-08-22 00:45:00|32.34|30.34|32.33|30.33|32.38|30.38|32.33|30.33|0
1724287800000|2024-08-22 00:50:00|32.34|30.34|32.29|30.29|32.34|30.34|32.27|30.27|0
1724288100000|2024-08-22 00:55:00|32.31|30.31|32.41|30.41|32.43|30.43|32.29|30.29|0
1724288400000|2024-08-22 01:00:00|32.39|30.39|32.37|30.37|32.43|30.43|32.37|30.37|0
1724288700000|2024-08-22 01:05:00|32.38|30.38|32.41|30.41|32.43|30.43|32.38|30.38|0
1724289000000|2024-08-22 01:10:00|32.43|30.43|32.4|30.4|32.44|30.44|32.37|30.37|0
1724289300000|2024-08-22 01:15:00|32.39|30.39|32.45|30.45|32.5|30.5|32.39|30.39|0
1724289600000|2024-08-22 01:20:00|32.43|30.43|32.42|30.42|32.49|30.49|32.42|30.42|0
1724289900000|2024-08-22 01:25:00|32.4|30.4|32.44|30.44|32.45|30.45|32.4|30.4|0
1724290200000|2024-08-22 01:30:00|32.46|30.46|32.48|30.48|32.53|30.53|32.46|30.46|0
1724290500000|2024-08-22 01:35:00|32.46|30.46|32.52|30.52|32.58|30.58|32.46|30.46|0
1724290800000|2024-08-22 01:40:00|32.5|30.5|32.5|30.5|32.54|30.54|32.5|30.5|0
1724291100000|2024-08-22 01:45:00|32.48|30.48|32.44|30.44|32.5|30.5|32.44|30.44|0
1724291400000|2024-08-22 01:50:00|32.43|30.43|32.43|30.43|32.44|30.44|32.39|30.39|0
1724291700000|2024-08-22 01:55:00|32.45|30.45|32.43|30.43|32.45|30.45|32.42|30.42|0
1724292000000|2024-08-22 02:00:00|32.45|30.45|32.55|30.55|32.58|30.58|32.45|30.45|0
1724292300000|2024-08-22 02:05:00|32.58|30.58|32.64|30.64|32.66|30.66|32.57|30.57|0
1724292600000|2024-08-22 02:10:00|32.66|30.66|32.7|30.7|32.72|30.72|32.64|30.64|0
1724292900000|2024-08-22 02:15:00|32.71|30.71|32.99|30.99|33.01|31.01|32.7|30.7|0
1724293200000|2024-08-22 02:20:00|32.94|30.94|32.94|30.94|32.96|30.96|32.88|30.88|0
1724293500000|2024-08-22 02:25:00|32.96|30.96|33.02|31.02|33.07|31.07|32.91|30.91|0
1724293800000|2024-08-22 02:30:00|33.05|31.05|32.98|30.98|33.13|31.13|32.96|30.96|0
1724294100000|2024-08-22 02:35:00|32.99|30.99|33.08|31.08|33.19|31.19|32.99|30.99|0
1724294400000|2024-08-22 02:40:00|33.06|31.06|33.12|31.12|33.17|31.17|33.02|31.02|0
1724294700000|2024-08-22 02:45:00|33.14|31.14|33.12|31.12|33.21|31.21|33.12|31.12|0
1724295000000|2024-08-22 02:50:00|33.14|31.14|33.2|31.2|33.2|31.2|33.12|31.12|0
1724295300000|2024-08-22 02:55:00|33.18|31.18|33.14|31.14|33.22|31.22|33.14|31.14|0
1724295600000|2024-08-22 03:00:00|33.15|31.15|33.14|31.14|33.16|31.16|33.12|31.12|0
1724295900000|2024-08-22 03:05:00|33.13|31.13|33.33|31.33|33.39|31.39|33.13|31.13|0
1724296200000|2024-08-22 03:10:00|33.35|31.35|33.37|31.37|33.37|31.37|33.28|31.28|0
1724296500000|2024-08-22 03:15:00|33.38|31.38|33.33|31.33|33.38|31.38|33.27|31.27|0
1724296800000|2024-08-22 03:20:00|33.34|31.34|33.35|31.35|33.38|31.38|33.32|31.32|0
1724297100000|2024-08-22 03:25:00|33.34|31.34|33.34|31.34|33.37|31.37|33.3|31.3|0
1724297400000|2024-08-22 03:30:00|33.36|31.36|33.28|31.28|33.38|31.38|33.28|31.28|0
1724297700000|2024-08-22 03:35:00|33.27|31.27|33.38|31.38|33.4|31.4|33.27|31.27|0
1724298000000|2024-08-22 03:40:00|33.36|31.36|33.23|31.23|33.38|31.38|33.23|31.23|0
1724298300000|2024-08-22 03:45:00|33.24|31.24|33.29|31.29|33.31|31.31|33.24|31.24|0
1724298600000|2024-08-22 03:50:00|33.3|31.3|33.27|31.27|33.31|31.31|33.25|31.25|0
1724298900000|2024-08-22 03:55:00|33.29|31.29|33.25|31.25|33.31|31.31|33.25|31.25|0
1724299200000|2024-08-22 04:00:00|33.22|31.22|33.2|31.2|33.24|31.24|33.19|31.19|0
1724299500000|2024-08-22 04:05:00|33.19|31.19|33.09|31.09|33.2|31.2|33.09|31.09|0
1724299800000|2024-08-22 04:10:00|33.11|31.11|33.13|31.13|33.14|31.14|33.09|31.09|0
1724300100000|2024-08-22 04:15:00|33.16|31.16|33.16|31.16|33.16|31.16|33.11|31.11|0
1724300400000|2024-08-22 04:20:00|33.17|31.17|33.29|31.29|33.32|31.32|33.17|31.17|0
1724300700000|2024-08-22 04:25:00|33.28|31.28|33.26|31.26|33.3|31.3|33.19|31.19|0
1724301000000|2024-08-22 04:30:00|33.23|31.23|33.13|31.13|33.23|31.23|33.13|31.13|0
1724301300000|2024-08-22 04:35:00|33.14|31.14|33.13|31.13|33.15|31.15|33.13|31.13|0
1724301600000|2024-08-22 04:40:00|33.1|31.1|33|31|33.13|31.13|33|31|0
1724301900000|2024-08-22 04:45:00|33.01|31.01|33.05|31.05|33.06|31.06|33|31|0
1724302200000|2024-08-22 04:50:00|33.06|31.06|33.06|31.06|33.06|31.06|33.02|31.02|0
1724302500000|2024-08-22 04:55:00|33.04|31.04|32.99|30.99|33.06|31.06|32.97|30.97|0
1724302800000|2024-08-22 05:00:00|32.98|30.98|32.97|30.97|33.01|31.01|32.93|30.93|0
1724303100000|2024-08-22 05:05:00|32.95|30.95|33.01|31.01|33.01|31.01|32.93|30.93|0
1724303400000|2024-08-22 05:10:00|32.99|30.99|32.95|30.95|33.03|31.03|32.9|30.9|0
1724303700000|2024-08-22 05:15:00|32.94|30.94|32.92|30.92|32.97|30.97|32.9|30.9|0
1724304000000|2024-08-22 05:20:00|32.89|30.89|32.88|30.88|32.92|30.92|32.88|30.88|0
1724304300000|2024-08-22 05:25:00|32.86|30.86|32.88|30.88|32.88|30.88|32.86|30.86|0
1724304600000|2024-08-22 05:30:00|32.89|30.89|32.86|30.86|32.92|30.92|32.83|30.83|0
1724304900000|2024-08-22 05:35:00|32.85|30.85|32.81|30.81|32.85|30.85|32.81|30.81|0
1724305200000|2024-08-22 05:40:00|32.8|30.8|32.83|30.83|32.89|30.89|32.8|30.8|0
1724305500000|2024-08-22 05:45:00|32.81|30.81|32.85|30.85|32.89|30.89|32.81|30.81|0
1724305800000|2024-08-22 05:50:00|32.83|30.83|32.86|30.86|32.89|30.89|32.83|30.83|0
1724306100000|2024-08-22 05:55:00|32.85|30.85|32.87|30.87|32.89|30.89|32.79|30.79|0
1724306400000|2024-08-22 06:00:00|32.85|30.85|32.82|30.82|32.95|30.95|32.74|30.74|0
1724306700000|2024-08-22 06:05:00|32.81|30.81|32.74|30.74|32.82|30.82|32.73|30.73|0
1724307000000|2024-08-22 06:10:00|32.72|30.72|32.61|30.61|32.72|30.72|32.61|30.61|0
1724307300000|2024-08-22 06:15:00|32.59|30.59|32.61|30.61|32.63|30.63|32.57|30.57|0
1724307600000|2024-08-22 06:20:00|32.62|30.62|32.63|30.63|32.63|30.63|32.57|30.57|0
1724307900000|2024-08-22 06:25:00|32.62|30.62|32.59|30.59|32.65|30.65|32.58|30.58|0
1724308200000|2024-08-22 06:30:00|32.6|30.6|32.61|30.61|32.63|30.63|32.57|30.57|0
1724308500000|2024-08-22 06:35:00|32.62|30.62|32.62|30.62|32.65|30.65|32.62|30.62|0
1724308800000|2024-08-22 06:40:00|32.61|30.61|32.62|30.62|32.64|30.64|32.58|30.58|0
1724309100000|2024-08-22 06:45:00|32.66|30.66|32.53|30.53|32.69|30.69|32.5|30.5|0
1724309400000|2024-08-22 06:50:00|32.54|30.54|32.51|30.51|32.54|30.54|32.47|30.47|0
1724309700000|2024-08-22 06:55:00|32.5|30.5|32.47|30.47|32.5|30.5|32.45|30.45|0
1724310000000|2024-08-22 07:00:00|32.48|30.48|32.37|30.37|32.49|30.49|32.37|30.37|0
1724310300000|2024-08-22 07:05:00|32.96|30.96|32.52|30.52|32.96|30.96|32.46|30.46|0
1724310600000|2024-08-22 07:10:00|32.53|30.53|32.52|30.52|32.58|30.58|32.5|30.5|0
1724310900000|2024-08-22 07:15:00|32.35|30.35|32.37|30.37|32.47|30.47|32.33|30.33|0
1724311200000|2024-08-22 07:20:00|32.35|30.35|32.45|30.45|32.49|30.49|32.35|30.35|0
1724311500000|2024-08-22 07:25:00|32.44|30.44|32.4|30.4|32.53|30.53|32.4|30.4|0
1724311800000|2024-08-22 07:30:00|32.49|30.49|32.63|30.63|32.68|30.68|32.43|30.43|0
1724312100000|2024-08-22 07:35:00|32.61|30.61|32.61|30.61|32.65|30.65|32.51|30.51|0
1724312400000|2024-08-22 07:40:00|32.63|30.63|32.59|30.59|32.67|30.67|32.56|30.56|0
1724312700000|2024-08-22 07:45:00|32.58|30.58|32.46|30.46|32.61|30.61|32.46|30.46|0
1724313000000|2024-08-22 07:50:00|32.44|30.44|32.39|30.39|32.46|30.46|32.38|30.38|0
1724313300000|2024-08-22 07:55:00|32.4|30.4|32.4|30.4|32.46|30.46|32.38|30.38|0
1724313600000|2024-08-22 08:00:00|32.42|30.42|32.44|30.44|32.45|30.45|32.31|30.31|0
1724313900000|2024-08-22 08:05:00|32.43|30.43|32.56|30.56|32.6|30.6|32.34|30.34|0
1724314200000|2024-08-22 08:10:00|32.58|30.58|32.39|30.39|32.58|30.58|32.37|30.37|0
1724314500000|2024-08-22 08:15:00|32.41|30.41|32.31|30.31|32.41|30.41|32.27|30.27|0
1724314800000|2024-08-22 08:20:00|32.32|30.32|32.35|30.35|32.37|30.37|32.29|30.29|0
1724315100000|2024-08-22 08:25:00|32.34|30.34|32.37|30.37|32.39|30.39|32.32|30.32|0
1724315400000|2024-08-22 08:30:00|32.36|30.36|32.24|30.24|32.36|30.36|32.18|30.18|0
1724315700000|2024-08-22 08:35:00|32.22|30.22|32.24|30.24|32.31|30.31|32.22|30.22|0
1724316000000|2024-08-22 08:40:00|32.22|30.22|32.14|30.14|32.22|30.22|32.14|30.14|0
1724316300000|2024-08-22 08:45:00|32.16|30.16|32.24|30.24|32.25|30.25|32.14|30.14|0
1724316600000|2024-08-22 08:50:00|32.25|30.25|32.26|30.26|32.32|30.32|32.23|30.23|0
1724316900000|2024-08-22 08:55:00|32.23|30.23|32.25|30.25|32.28|30.28|32.21|30.21|0
1724317200000|2024-08-22 09:00:00|32.23|30.23|32.15|30.15|32.24|30.24|32.15|30.15|0
1724317500000|2024-08-22 09:05:00|32.14|30.14|32.17|30.17|32.17|30.17|32.13|30.13|0
1724317800000|2024-08-22 09:10:00|32.18|30.18|32.08|30.08|32.18|30.18|32.08|30.08|0
1724318100000|2024-08-22 09:15:00|32.06|30.06|31.95|29.95|32.1|30.1|31.94|29.94|0
1724318400000|2024-08-22 09:20:00|31.94|29.94|32.04|30.04|32.06|30.06|31.94|29.94|0
1724318700000|2024-08-22 09:25:00|32.06|30.06|32.1|30.1|32.14|30.14|32.04|30.04|0
1724319000000|2024-08-22 09:30:00|32.12|30.12|32.18|30.18|32.18|30.18|32.1|30.1|0
1724319300000|2024-08-22 09:35:00|32.19|30.19|32.24|30.24|32.26|30.26|32.19|30.19|0
1724319600000|2024-08-22 09:40:00|32.26|30.26|32.24|30.24|32.32|30.32|32.23|30.23|0
1724319900000|2024-08-22 09:45:00|32.23|30.23|32.28|30.28|32.28|30.28|32.15|30.15|0
1724320200000|2024-08-22 09:50:00|32.27|30.27|32.28|30.28|32.3|30.3|32.23|30.23|0
1724320500000|2024-08-22 09:55:00|32.3|30.3|32.32|30.32|32.36|30.36|32.25|30.25|0
1724320800000|2024-08-22 10:00:00|32.31|30.31|32.24|30.24|32.38|30.38|32.23|30.23|0
1724321100000|2024-08-22 10:05:00|32.25|30.25|32.23|30.23|32.29|30.29|32.23|30.23|0
1724321400000|2024-08-22 10:10:00|32.21|30.21|32.17|30.17|32.22|30.22|32.17|30.17|0
1724321700000|2024-08-22 10:15:00|32.16|30.16|32.04|30.04|32.21|30.21|32.02|30.02|0
1724322000000|2024-08-22 10:20:00|32.02|30.02|31.96|29.96|32.06|30.06|31.96|29.96|0
1724322300000|2024-08-22 10:25:00|31.98|29.98|32.12|30.12|32.12|30.12|31.98|29.98|0
1724322600000|2024-08-22 10:30:00|32.11|30.11|31.94|29.94|32.11|30.11|31.91|29.91|0
1724322900000|2024-08-22 10:35:00|31.96|29.96|31.89|29.89|31.98|29.98|31.86|29.86|0
1724323200000|2024-08-22 10:40:00|31.91|29.91|31.99|29.99|31.99|29.99|31.85|29.85|0
1724323500000|2024-08-22 10:45:00|31.98|29.98|31.95|29.95|32.03|30.03|31.93|29.93|0
1724323800000|2024-08-22 10:50:00|31.93|29.93|31.89|29.89|31.95|29.95|31.85|29.85|0
1724324100000|2024-08-22 10:55:00|31.88|29.88|31.85|29.85|31.92|29.92|31.82|29.82|0
1724324400000|2024-08-22 11:00:00|31.84|29.84|31.76|29.76|31.89|29.89|31.74|29.74|0
1724324700000|2024-08-22 11:05:00|31.77|29.77|31.72|29.72|31.82|29.82|31.72|29.72|0
1724325000000|2024-08-22 11:10:00|31.73|29.73|31.66|29.66|31.74|29.74|31.61|29.61|0
1724325300000|2024-08-22 11:15:00|31.68|29.68|31.57|29.57|31.69|29.69|31.56|29.56|0
1724325600000|2024-08-22 11:20:00|31.56|29.56|31.43|29.43|31.58|29.58|31.43|29.43|0
1724325900000|2024-08-22 11:25:00|31.45|29.45|31.55|29.55|31.59|29.59|31.45|29.45|0
1724326200000|2024-08-22 11:30:00|31.53|29.53|31.69|29.69|31.71|29.71|31.53|29.53|0
1724326500000|2024-08-22 11:35:00|31.67|29.67|31.77|29.77|31.79|29.79|31.67|29.67|0
1724326800000|2024-08-22 11:40:00|31.75|29.75|31.69|29.69|31.83|29.83|31.63|29.63|0
1724327100000|2024-08-22 11:45:00|31.67|29.67|31.61|29.61|31.71|29.71|31.61|29.61|0
1724327400000|2024-08-22 11:50:00|31.59|29.59|31.5|29.5|31.61|29.61|31.46|29.46|0
1724327700000|2024-08-22 11:55:00|31.46|29.46|31.52|29.52|31.56|29.56|31.46|29.46|0
1724328000000|2024-08-22 12:00:00|31.54|29.54|31.38|29.38|31.56|29.56|31.35|29.35|0
1724328300000|2024-08-22 12:05:00|31.4|29.4|31.48|29.48|31.48|29.48|31.32|29.32|0
1724328600000|2024-08-22 12:10:00|31.5|29.5|31.62|29.62|31.66|29.66|31.5|29.5|0
1724328900000|2024-08-22 12:15:00|31.64|29.64|31.7|29.7|31.76|29.76|31.55|29.55|0
1724329200000|2024-08-22 12:20:00|31.68|29.68|31.78|29.78|31.82|29.82|31.66|29.66|0
1724329500000|2024-08-22 12:25:00|31.76|29.76|31.7|29.7|31.84|29.84|31.64|29.64|0
1724329800000|2024-08-22 12:30:00|31.88|29.88|31.71|29.71|31.88|29.88|31.33|29.33|0
1724330100000|2024-08-22 12:35:00|31.7|29.7|31.93|29.93|32.04|30.04|31.61|29.61|0
1724330400000|2024-08-22 12:40:00|31.91|29.91|31.71|29.71|31.93|29.93|31.67|29.67|0
1724330700000|2024-08-22 12:45:00|31.67|29.67|31.65|29.65|31.91|29.91|31.65|29.65|0
1724331000000|2024-08-22 12:50:00|31.63|29.63|31.48|29.48|31.69|29.69|31.48|29.48|0
1724331300000|2024-08-22 12:55:00|31.5|29.5|31.38|29.38|31.6|29.6|31.38|29.38|0
1724331600000|2024-08-22 13:00:00|31.36|29.36|31.18|29.18|31.4|29.4|31.14|29.14|0
1724331900000|2024-08-22 13:05:00|31.22|29.22|31.6|29.6|32.12|30.12|31.2|29.2|0
1724332200000|2024-08-22 13:10:00|31.62|29.62|31.62|29.62|31.65|29.65|31.54|29.54|0
1724332500000|2024-08-22 13:15:00|31.64|29.64|31.42|29.42|31.64|29.64|31.35|29.35|0
1724332800000|2024-08-22 13:20:00|31.41|29.41|31.4|29.4|31.42|29.42|31.34|29.34|0
1724333100000|2024-08-22 13:25:00|31.42|29.42|31.35|29.35|31.5|29.5|31.31|29.31|0
1724333400000|2024-08-22 13:30:00|31.29|29.29|31.55|29.55|31.59|29.59|30.86|28.86|0
1724333700000|2024-08-22 13:35:00|31.57|29.57|31.79|29.79|31.81|29.81|31.51|29.51|0
1724334000000|2024-08-22 13:40:00|31.77|29.77|31.74|29.74|31.83|29.83|31.55|29.55|0
1724334300000|2024-08-22 13:45:00|31.73|29.73|32.25|30.25|32.31|30.31|31.46|29.46|0
1724334600000|2024-08-22 13:50:00|32.23|30.23|31.9|29.9|32.62|30.62|31.9|29.9|0
1724334900000|2024-08-22 13:55:00|31.88|29.88|32.09|30.09|32.14|30.14|31.6|29.6|0
1724335200000|2024-08-22 14:00:00|32.03|30.03|32.2|30.2|32.35|30.35|31.95|29.95|0
1724335500000|2024-08-22 14:05:00|32.24|30.24|33.16|31.16|33.23|31.23|32.12|30.12|0
1724335800000|2024-08-22 14:10:00|33.17|31.17|32.75|30.75|33.57|31.57|31.76|29.76|0
1724336100000|2024-08-22 14:15:00|32.79|30.79|33.48|31.48|33.5|31.5|32.71|30.71|0
1724336400000|2024-08-22 14:20:00|33.5|31.5|33.27|31.27|33.67|31.67|33.22|31.22|0
1724336700000|2024-08-22 14:25:00|33.2|31.2|33.18|31.18|33.45|31.45|32.95|30.95|0
1724337000000|2024-08-22 14:30:00|33.29|31.29|33.49|31.49|33.94|31.94|33.29|31.29|0
1724337300000|2024-08-22 14:35:00|33.54|31.54|33.71|31.71|33.77|31.77|33.2|31.2|0
1724337600000|2024-08-22 14:40:00|33.73|31.73|33.96|31.96|33.96|31.96|33.58|31.58|0
1724337900000|2024-08-22 14:45:00|33.94|31.94|33.98|31.98|34.35|32.35|33.72|31.72|0
1724338200000|2024-08-22 14:50:00|34|32|33.62|31.62|34|32|33.53|31.53|0
1724338500000|2024-08-22 14:55:00|33.6|31.6|33.76|31.76|33.85|31.85|33.45|31.45|0
1724338800000|2024-08-22 15:00:00|33.78|31.78|33.38|31.38|33.78|31.78|33.19|31.19|0
1724339100000|2024-08-22 15:05:00|33.36|31.36|33.84|31.84|33.97|31.97|33.19|31.19|0
1724339400000|2024-08-22 15:10:00|33.82|31.82|33.95|31.95|34.14|32.14|33.72|31.72|0
1724339700000|2024-08-22 15:15:00|33.93|31.93|34.55|32.55|34.55|32.55|33.84|31.84|0
1724340000000|2024-08-22 15:20:00|34.65|32.65|34.81|32.81|35.03|33.03|34.61|32.61|0
1724340300000|2024-08-22 15:25:00|34.85|32.85|35.39|33.39|35.82|33.82|34.22|32.22|0
1724340600000|2024-08-22 15:30:00|35.43|33.43|35.45|33.45|35.63|33.63|35.25|33.25|0
1724340900000|2024-08-22 15:35:00|35.49|33.49|35.94|33.94|35.94|33.94|35.23|33.23|0
1724341200000|2024-08-22 15:40:00|35.9|33.9|36.93|34.93|37|35|35.67|33.67|0
1724341500000|2024-08-22 15:45:00|36.98|34.98|37.51|35.51|37.55|35.55|35.72|33.72|0
1724341800000|2024-08-22 15:50:00|37.41|35.41|37.25|35.25|37.62|35.62|37.07|35.07|0
1724342100000|2024-08-22 15:55:00|37.27|35.27|36.49|34.49|37.41|35.41|36.1|34.1|0
1724342400000|2024-08-22 16:00:00|36.44|34.44|35.96|33.96|36.51|34.51|35.91|33.91|0
1724342700000|2024-08-22 16:05:00|35.94|33.94|35.44|33.44|36.03|34.03|35.44|33.44|0
1724343000000|2024-08-22 16:10:00|35.43|33.43|35.63|33.63|35.74|33.74|35.39|33.39|0
1724343300000|2024-08-22 16:15:00|35.6|33.6|35.36|33.36|35.72|33.72|35.36|33.36|0
1724343600000|2024-08-22 16:20:00|35.34|33.34|34.91|32.91|35.67|33.67|34.86|32.86|0
1724343900000|2024-08-22 16:25:00|34.93|32.93|34.56|32.56|34.97|32.97|34.38|32.38|0
1724344200000|2024-08-22 16:30:00|34.58|32.58|34.45|32.45|34.6|32.6|34.25|32.25|0
1724344500000|2024-08-22 16:35:00|34.47|32.47|34.49|32.49|34.51|32.51|34.25|32.25|0
1724344800000|2024-08-22 16:40:00|34.53|32.53|34.4|32.4|34.57|32.57|34.27|32.27|0
1724345100000|2024-08-22 16:45:00|34.38|32.38|34.98|32.98|35.07|33.07|34.38|32.38|0
1724345400000|2024-08-22 16:50:00|34.96|32.96|36.27|34.27|36.27|34.27|34.92|32.92|0
1724345700000|2024-08-22 16:55:00|36.3|34.3|36.43|34.43|36.7|34.7|36.23|34.23|0
1724346000000|2024-08-22 17:00:00|36.5|34.5|36.51|34.51|36.9|34.9|35.83|33.83|0
1724346300000|2024-08-22 17:05:00|36.54|34.54|36.36|34.36|36.95|34.95|36.33|34.33|0
1724346600000|2024-08-22 17:10:00|36.35|34.35|36.22|34.22|36.44|34.44|35.33|33.33|0
1724346900000|2024-08-22 17:15:00|36.2|34.2|35.84|33.84|36.2|34.2|35.61|33.61|0
1724347200000|2024-08-22 17:20:00|35.81|33.81|35.81|33.81|36.03|34.03|35.66|33.66|0
1724347500000|2024-08-22 17:25:00|35.83|33.83|36.17|34.17|36.17|34.17|35.8|33.8|0
1724347800000|2024-08-22 17:30:00|36.22|34.22|36.99|34.99|37.39|35.39|36.06|34.06|0
1724348100000|2024-08-22 17:35:00|37.02|35.02|36.62|34.62|37.13|35.13|36.36|34.36|0
1724348400000|2024-08-22 17:40:00|36.63|34.63|36.78|34.78|37.01|35.01|36.55|34.55|0
1724348700000|2024-08-22 17:45:00|36.8|34.8|37.5|35.5|37.52|35.52|36.76|34.76|0
1724349000000|2024-08-22 17:50:00|37.52|35.52|38.23|36.23|38.23|36.23|37.17|35.17|0
1724349300000|2024-08-22 17:55:00|38.16|36.16|39.09|36.69|39.29|36.89|36.92|34.52|0
1724349600000|2024-08-22 18:00:00|39.14|36.74|39.11|36.71|39.33|36.93|38.94|36.54|0
1724349900000|2024-08-22 18:05:00|39.13|36.73|38.51|36.11|39.23|36.83|38.51|36.11|0
1724350200000|2024-08-22 18:10:00|38.49|36.09|38.2|35.8|38.75|36.35|38.2|35.8|0
1724350500000|2024-08-22 18:15:00|38.18|35.78|37.62|35.22|38.2|35.8|37.59|35.19|0
1724350800000|2024-08-22 18:20:00|37.64|35.24|37.75|35.35|38.49|36.09|37.56|35.16|0
1724351100000|2024-08-22 18:25:00|37.79|35.39|37.42|35.02|37.95|35.55|37.42|35.02|0
1724351400000|2024-08-22 18:30:00|37.49|35.09|37.67|35.27|37.77|35.37|37.42|35.02|0
1724351700000|2024-08-22 18:35:00|37.65|35.25|37.69|35.29|37.76|35.36|37.53|35.13|0
1724352000000|2024-08-22 18:40:00|37.74|35.34|37.6|35.2|37.81|35.41|37.44|35.04|0
1724352300000|2024-08-22 18:45:00|37.62|35.22|37.69|35.29|37.71|35.31|37.2|34.8|0
1724352600000|2024-08-22 18:50:00|37.67|35.27|37.97|35.57|37.97|35.57|37.64|35.24|0
1724352900000|2024-08-22 18:55:00|37.94|35.54|38.41|36.01|38.48|36.08|37.76|35.36|0
1724353200000|2024-08-22 19:00:00|38.29|35.89|37.39|34.99|38.29|35.89|37.36|34.96|0
1724353500000|2024-08-22 19:05:00|37.47|35.07|37.77|35.37|37.8|35.4|37.42|35.02|0
1724353800000|2024-08-22 19:10:00|37.7|35.3|37.68|35.28|37.94|35.54|37.59|35.19|0
1724354100000|2024-08-22 19:15:00|37.7|35.3|37.91|35.51|38.1|35.7|37.47|35.07|0
1724354400000|2024-08-22 19:20:00|37.93|35.53|38.74|36.34|38.81|36.41|37.91|35.51|0
1724354700000|2024-08-22 19:25:00|38.69|36.29|38.59|36.19|38.78|36.38|38.43|36.03|0
1724355000000|2024-08-22 19:30:00|38.5|36.1|38.61|36.21|38.66|36.26|38.19|35.79|0
1724355300000|2024-08-22 19:35:00|38.64|36.24|38.59|36.19|38.9|36.5|38.35|35.95|0
1724355600000|2024-08-22 19:40:00|38.56|36.16|38.15|35.75|38.85|36.45|38.1|35.7|0
1724355900000|2024-08-22 19:45:00|38.13|35.73|37.52|35.12|38.15|35.75|37.4|35|0
1724356200000|2024-08-22 19:50:00|37.38|34.98|38.17|35.77|38.58|36.18|37.29|34.89|0
1724356500000|2024-08-22 19:55:00|38.24|35.84|37.51|35.11|38.65|36.25|37.44|35.04|0
1724356800000|2024-08-22 20:00:00|37.37|34.97|37.26|34.86|37.91|35.51|37.26|34.86|0
1724357100000|2024-08-22 20:05:00|37.28|34.88|37.23|34.83|37.51|35.11|37.23|34.83|0
1724357400000|2024-08-22 20:10:00|37.26|34.86|37.25|34.85|37.3|34.9|37.14|34.74|0
1724357700000|2024-08-22 20:15:00|37.64|34.52|37.57|34.45|37.66|34.54|37.47|34.35|0
1724358000000|2024-08-22 20:20:00|37.56|34.44|37.52|34.4|37.61|34.49|37.47|34.35|0
1724358300000|2024-08-22 20:25:00|37.51|34.39|37.58|34.46|37.58|34.46|37.45|34.33|0
1724358600000|2024-08-22 20:30:00|37.54|34.42|37.37|34.25|37.56|34.44|37.35|34.23|0
1724358900000|2024-08-22 20:35:00|37.35|34.23|37.25|34.65|37.35|34.65|37.07|34.22|0
1724359200000|2024-08-22 20:40:00|37.27|34.67|37.18|34.58|37.37|34.77|37.18|34.58|0
1724359500000|2024-08-22 20:45:00|37.16|34.56|37.11|34.51|37.18|34.58|37.09|34.49|0
1724359800000|2024-08-22 20:50:00|37.13|34.53|37.04|34.44|37.16|34.56|36.99|34.39|0
1724360100000|2024-08-22 20:55:00|37.03|34.43|37.28|34.68|37.29|34.69|36.95|34.35|0
1724360400000|2024-08-22 21:00:00|37.27|34.67|37.2|34.6|37.27|34.67|37.15|34.55|0
1724360700000|2024-08-22 21:05:00|37.17|34.57|37.17|34.57|37.17|34.57|37.17|34.57|0
1724361000000|2024-08-22 21:10:00|37.2|34.6|37.24|34.64|37.24|34.64|37.13|34.53|0
1724361300000|2024-08-22 21:15:00|37.2|34.6|37.21|34.61|37.23|34.63|37.19|34.59|0
1724361600000|2024-08-22 21:20:00|37.2|34.6|37.21|34.61|37.24|34.64|37.19|34.59|0
1724361900000|2024-08-22 21:25:00|37.22|34.62|37.21|34.61|37.22|34.62|37.19|34.59|0
1724362200000|2024-08-22 21:30:00|37.2|34.6|37.23|34.63|37.27|34.67|37.2|34.6|0
1724362500000|2024-08-22 21:35:00|37.27|34.67|37.2|34.6|37.27|34.67|37.13|34.53|0
1724362800000|2024-08-22 21:40:00|37.19|34.59|37.19|34.59|37.23|34.63|37.17|34.57|0
1724363100000|2024-08-22 21:45:00|37.17|34.57|37.19|34.59|37.19|34.59|37.17|34.57|0
1724363400000|2024-08-22 21:50:00|37.18|34.58|37.18|34.58|37.18|34.58|37.16|34.56|0
1724363700000|2024-08-22 21:55:00|37.16|34.56|37.17|34.57|37.18|34.58|37.08|34.48|0
1724364000000|2024-08-22 22:00:00|37.09|34.49|37.06|34.46|37.15|34.55|37.01|34.41|0
1724364300000|2024-08-22 22:05:00|37.08|34.48|37.01|34.41|37.1|34.5|36.94|34.34|0
1724364600000|2024-08-22 22:10:00|36.99|34.39|37.04|34.44|37.07|34.47|36.96|34.36|0
1724364900000|2024-08-22 22:15:00|37.03|34.43|37.03|34.43|37.03|34.43|36.95|34.35|0
1724365200000|2024-08-22 22:20:00|37.01|34.41|36.96|34.36|37.05|34.45|36.96|34.36|0
1724365500000|2024-08-22 22:25:00|36.97|34.37|36.97|34.37|36.98|34.38|36.93|34.33|0
1724365800000|2024-08-22 22:30:00|36.98|34.38|36.88|34.28|36.98|34.38|36.86|34.26|0
1724366100000|2024-08-22 22:35:00|36.89|34.29|36.84|34.24|36.89|34.29|36.75|34.15|0
1724366400000|2024-08-22 22:40:00|36.86|34.26|36.78|34.18|36.86|34.26|36.75|34.15|0
1724366700000|2024-08-22 22:45:00|36.77|34.17|36.79|34.19|36.81|34.21|36.77|34.17|0
1724367000000|2024-08-22 22:50:00|36.81|34.21|36.72|34.12|36.82|34.22|36.72|34.12|0
1724367300000|2024-08-22 22:55:00|36.73|34.13|36.79|34.19|36.81|34.21|36.73|34.13|0
1724367600000|2024-08-22 23:00:00|36.76|34.16|36.69|34.09|36.76|34.16|36.69|34.09|0
1724367900000|2024-08-22 23:05:00|36.71|34.11|36.85|34.25|36.85|34.25|36.71|34.11|0
1724368200000|2024-08-22 23:10:00|36.84|34.24|36.78|34.18|36.85|34.25|36.77|34.17|0
1724368500000|2024-08-22 23:15:00|36.77|34.17|36.85|34.25|36.89|34.29|36.76|34.16|0
1724368800000|2024-08-22 23:20:00|36.86|34.26|36.84|34.24|36.87|34.27|36.8|34.2|0
1724369100000|2024-08-22 23:25:00|36.86|34.26|36.84|34.24|36.91|34.31|36.83|34.23|0
1724369400000|2024-08-22 23:30:00|36.82|34.22|36.77|34.17|36.84|34.24|36.75|34.15|0
1724369700000|2024-08-22 23:35:00|36.79|34.19|36.84|34.24|36.84|34.24|36.77|34.17|0
1724370000000|2024-08-22 23:40:00|36.85|34.25|36.84|34.24|36.94|34.34|36.84|34.24|0
1724370300000|2024-08-22 23:45:00|36.86|34.26|36.81|34.21|36.88|34.28|36.79|34.19|0
1724370600000|2024-08-22 23:50:00|36.79|34.19|36.66|34.06|36.8|34.2|36.65|34.05|0
1724370900000|2024-08-22 23:55:00|36.67|34.07|36.65|34.05|36.72|34.12|36.65|34.05|0
1724371200000|2024-08-23 00:00:00|36.64|34.04|36.67|34.07|36.67|34.07|36.53|33.93|0
1724371500000|2024-08-23 00:05:00|36.66|34.06|36.58|33.98|36.67|34.07|36.51|33.91|0
1724371800000|2024-08-23 00:10:00|36.57|33.97|36.64|34.04|36.64|34.04|36.55|33.95|0
1724372100000|2024-08-23 00:15:00|36.32|34.32|36.3|34.3|36.39|34.39|36.3|34.3|0
1724372400000|2024-08-23 00:20:00|36.32|34.32|36.23|34.23|36.34|34.34|36.2|34.2|0
1724372700000|2024-08-23 00:25:00|36.21|34.21|36.16|34.16|36.23|34.23|36.13|34.13|0
1724373000000|2024-08-23 00:30:00|36.17|34.17|36.17|34.17|36.2|34.2|36.13|34.13|0
1724373300000|2024-08-23 00:35:00|36.15|34.15|36.13|34.13|36.22|34.22|36.11|34.11|0
1724373600000|2024-08-23 00:40:00|36.14|34.14|36.11|34.11|36.24|34.24|36.11|34.11|0
1724373900000|2024-08-23 00:45:00|36.13|34.13|36.33|34.33|36.33|34.33|36.13|34.13|0
1724374200000|2024-08-23 00:50:00|36.31|34.31|36.37|34.37|36.47|34.47|36.26|34.26|0
1724374500000|2024-08-23 00:55:00|36.36|34.36|36.41|34.41|36.49|34.49|36.35|34.35|0
1724374800000|2024-08-23 01:00:00|36.42|34.42|36.3|34.3|36.45|34.45|36.3|34.3|0
1724375100000|2024-08-23 01:05:00|36.32|34.32|36.25|34.25|36.37|34.37|36.25|34.25|0
1724375400000|2024-08-23 01:10:00|36.27|34.27|36.29|34.29|36.3|34.3|36.23|34.23|0
1724375700000|2024-08-23 01:15:00|36.3|34.3|36.32|34.32|36.38|34.38|36.23|34.23|0
1724376000000|2024-08-23 01:20:00|36.31|34.31|36.4|34.4|36.43|34.43|36.3|34.3|0
1724376300000|2024-08-23 01:25:00|36.43|34.43|36.13|34.13|36.43|34.43|36.11|34.11|0
1724376600000|2024-08-23 01:30:00|36.1|34.1|36.3|34.3|36.34|34.34|36.1|34.1|0
1724376900000|2024-08-23 01:35:00|36.29|34.29|36.22|34.22|36.29|34.29|36.16|34.16|0
1724377200000|2024-08-23 01:40:00|36.21|34.21|36.24|34.24|36.27|34.27|36.17|34.17|0
1724377500000|2024-08-23 01:45:00|36.26|34.26|36.26|34.26|36.26|34.26|36.21|34.21|0
1724377800000|2024-08-23 01:50:00|36.24|34.24|36.35|34.35|36.37|34.37|36.24|34.24|0
1724378100000|2024-08-23 01:55:00|36.36|34.36|36.27|34.27|36.37|34.37|36.24|34.24|0
1724378400000|2024-08-23 02:00:00|36.26|34.26|36.3|34.3|36.35|34.35|36.17|34.17|0
1724378700000|2024-08-23 02:05:00|36.28|34.28|36.1|34.1|36.3|34.3|36.1|34.1|0
1724379000000|2024-08-23 02:10:00|36.11|34.11|36.09|34.09|36.14|34.14|36.09|34.09|0
1724379300000|2024-08-23 02:15:00|36.12|34.12|36.11|34.11|36.14|34.14|36.09|34.09|0
1724379600000|2024-08-23 02:20:00|36.1|34.1|36.05|34.05|36.1|34.1|36.05|34.05|0
1724379900000|2024-08-23 02:25:00|36.04|34.04|36.11|34.11|36.11|34.11|36.04|34.04|0
1724380200000|2024-08-23 02:30:00|36.09|34.09|36.15|34.15|36.18|34.18|36.09|34.09|0
1724380500000|2024-08-23 02:35:00|36.13|34.13|36.12|34.12|36.19|34.19|36.12|34.12|0
1724380800000|2024-08-23 02:40:00|36.11|34.11|36.06|34.06|36.11|34.11|36.06|34.06|0
1724381100000|2024-08-23 02:45:00|36.05|34.05|37.24|35.24|37.24|35.24|35.95|33.95|0
1724381400000|2024-08-23 02:50:00|37.26|35.26|37.3|35.3|37.33|35.33|37.26|35.26|0
1724381700000|2024-08-23 02:55:00|37.29|35.29|37.23|35.23|37.3|35.3|37.23|35.23|0
1724382000000|2024-08-23 03:00:00|37.21|35.21|37.21|35.21|37.24|35.24|37.2|35.2|0
1724382300000|2024-08-23 03:05:00|37.18|35.18|37.21|35.21|37.23|35.23|37.18|35.18|0
1724382600000|2024-08-23 03:10:00|37.19|35.19|37.2|35.2|37.21|35.21|37.18|35.18|0
1724382900000|2024-08-23 03:15:00|37.19|35.19|37.13|35.13|37.2|35.2|37.11|35.11|0
1724383200000|2024-08-23 03:20:00|37.16|35.16|37.15|35.15|37.18|35.18|37.13|35.13|0
1724383500000|2024-08-23 03:25:00|37.14|35.14|37.15|35.15|37.15|35.15|37.13|35.13|0
1724383800000|2024-08-23 03:30:00|37.18|35.18|37.17|35.17|37.2|35.2|37.13|35.13|0
1724384100000|2024-08-23 03:35:00|37.15|35.15|37.06|35.06|37.17|35.17|37.06|35.06|0
1724384400000|2024-08-23 03:40:00|37.07|35.07|36.89|34.89|37.07|35.07|36.78|34.78|0
1724384700000|2024-08-23 03:45:00|36.92|34.92|36.94|34.94|36.98|34.98|36.89|34.89|0
1724385000000|2024-08-23 03:50:00|36.93|34.93|36.98|34.98|37.01|35.01|36.93|34.93|0
1724385300000|2024-08-23 03:55:00|37|35|36.98|34.98|37|35|36.97|34.97|0
1724385600000|2024-08-23 04:00:00|37|35|36.8|34.8|37|35|36.8|34.8|0
1724385900000|2024-08-23 04:05:00|36.82|34.82|36.75|34.75|36.84|34.84|36.74|34.74|0
1724386200000|2024-08-23 04:10:00|36.76|34.76|36.7|34.7|36.79|34.79|36.66|34.66|0
1724386500000|2024-08-23 04:15:00|36.72|34.72|36.77|34.77|36.77|34.77|36.72|34.72|0
1724386800000|2024-08-23 04:20:00|36.74|34.74|36.71|34.71|36.77|34.77|36.67|34.67|0
1724387100000|2024-08-23 04:25:00|36.72|34.72|36.72|34.72|36.72|34.72|36.67|34.67|0
1724387400000|2024-08-23 04:30:00|36.74|34.74|36.69|34.69|36.74|34.74|36.69|34.69|0
1724387700000|2024-08-23 04:35:00|36.72|34.72|36.76|34.76|36.76|34.76|36.68|34.68|0
1724388000000|2024-08-23 04:40:00|36.75|34.75|36.73|34.73|36.76|34.76|36.71|34.71|0
1724388300000|2024-08-23 04:45:00|36.71|34.71|36.71|34.71|36.73|34.73|36.69|34.69|0
1724388600000|2024-08-23 04:50:00|36.73|34.73|36.78|34.78|36.82|34.82|36.72|34.72|0
1724388900000|2024-08-23 04:55:00|36.79|34.79|36.77|34.77|36.81|34.81|36.77|34.77|0
1724389200000|2024-08-23 05:00:00|36.76|34.76|36.73|34.73|36.77|34.77|36.7|34.7|0
1724389500000|2024-08-23 05:05:00|36.7|34.7|36.7|34.7|36.75|34.75|36.68|34.68|0
1724389800000|2024-08-23 05:10:00|36.68|34.68|36.56|34.56|36.7|34.7|36.44|34.44|0
1724390100000|2024-08-23 05:15:00|36.54|34.54|36.47|34.47|36.54|34.54|36.45|34.45|0
1724390400000|2024-08-23 05:20:00|36.49|34.49|36.49|34.49|36.49|34.49|36.47|34.47|0
1724390700000|2024-08-23 05:25:00|36.47|34.47|36.49|34.49|36.51|34.51|36.42|34.42|0
1724391000000|2024-08-23 05:30:00|36.47|34.47|36.44|34.44|36.47|34.47|36.4|34.4|0
1724391300000|2024-08-23 05:35:00|36.47|34.47|36.37|34.37|36.47|34.47|36.37|34.37|0
1724391600000|2024-08-23 05:40:00|36.39|34.39|36.48|34.48|36.5|34.5|36.39|34.39|0
1724391900000|2024-08-23 05:45:00|36.51|34.51|36.53|34.53|36.57|34.57|36.5|34.5|0
1724392200000|2024-08-23 05:50:00|36.51|34.51|36.53|34.53|36.53|34.53|36.46|34.46|0
1724392500000|2024-08-23 05:55:00|36.54|34.54|36.52|34.52|36.62|34.62|36.5|34.5|0
1724392800000|2024-08-23 06:00:00|36.55|34.55|36.52|34.52|36.55|34.55|36.45|34.45|0
1724393100000|2024-08-23 06:05:00|36.5|34.5|36.43|34.43|36.5|34.5|36.34|34.34|0
1724393400000|2024-08-23 06:10:00|36.42|34.42|36.45|34.45|36.5|34.5|36.41|34.41|0
1724393700000|2024-08-23 06:15:00|36.44|34.44|36.47|34.47|36.47|34.47|36.43|34.43|0
1724394000000|2024-08-23 06:20:00|36.46|34.46|36.5|34.5|36.5|34.5|36.4|34.4|0
1724394300000|2024-08-23 06:25:00|36.49|34.49|36.54|34.54|36.58|34.58|36.49|34.49|0
1724394600000|2024-08-23 06:30:00|36.52|34.52|36.53|34.53|36.57|34.57|36.49|34.49|0
1724394900000|2024-08-23 06:35:00|36.52|34.52|36.4|34.4|36.53|34.53|36.35|34.35|0
1724395200000|2024-08-23 06:40:00|36.41|34.41|36.44|34.44|36.44|34.44|36.4|34.4|0
1724395500000|2024-08-23 06:45:00|36.42|34.42|36.57|34.57|36.57|34.57|36.42|34.42|0
1724395800000|2024-08-23 06:50:00|36.55|34.55|36.48|34.48|36.57|34.57|36.46|34.46|0
1724396100000|2024-08-23 06:55:00|36.49|34.49|36.43|34.43|36.5|34.5|36.43|34.43|0
1724396400000|2024-08-23 07:00:00|36.46|34.46|36.48|34.48|36.52|34.52|36.41|34.41|0
1724396700000|2024-08-23 07:05:00|36.45|34.45|36.36|34.36|36.45|34.45|36.21|34.21|0
1724397000000|2024-08-23 07:10:00|36.35|34.35|36.45|34.45|36.52|34.52|36.34|34.34|0
1724397300000|2024-08-23 07:15:00|36.47|34.47|36.36|34.36|36.47|34.47|36.34|34.34|0
1724397600000|2024-08-23 07:20:00|36.35|34.35|36.42|34.42|36.51|34.51|36.29|34.29|0
1724397900000|2024-08-23 07:25:00|36.4|34.4|36.35|34.35|36.42|34.42|36.28|34.28|0
1724398200000|2024-08-23 07:30:00|36.38|34.38|36.4|34.4|36.4|34.4|36.31|34.31|0
1724398500000|2024-08-23 07:35:00|36.39|34.39|35.2|33.2|38|36|35.18|33.18|0
1724398800000|2024-08-23 07:40:00|35.22|33.22|35.17|33.17|35.26|33.26|35.17|33.17|0
1724399100000|2024-08-23 07:45:00|35.18|33.18|35.28|33.28|35.28|33.28|35.17|33.17|0
1724399400000|2024-08-23 07:50:00|35.26|33.26|35.35|33.35|35.35|33.35|35.21|33.21|0
1724399700000|2024-08-23 07:55:00|35.34|33.34|35.5|33.5|35.5|33.5|35.3|33.3|0
1724400000000|2024-08-23 08:00:00|35.52|33.52|35.34|33.34|35.57|33.57|35.34|33.34|0
1724400300000|2024-08-23 08:05:00|35.32|33.32|35.34|33.34|35.39|33.39|35.25|33.25|0
1724400600000|2024-08-23 08:10:00|35.32|33.32|35.24|33.24|35.36|33.36|35.21|33.21|0
1724400900000|2024-08-23 08:15:00|35.25|33.25|35.25|33.25|35.31|33.31|35.18|33.18|0
1724401200000|2024-08-23 08:20:00|35.23|33.23|35.16|33.16|35.25|33.25|35.11|33.11|0
1724401500000|2024-08-23 08:25:00|35.17|33.17|35.18|33.18|35.22|33.22|35.16|33.16|0
1724401800000|2024-08-23 08:30:00|35.17|33.17|35.11|33.11|35.17|33.17|35.07|33.07|0
1724402100000|2024-08-23 08:35:00|35.1|33.1|35.1|33.1|35.12|33.12|35.04|33.04|0
1724402400000|2024-08-23 08:40:00|35.11|33.11|35.08|33.08|35.2|33.2|35.07|33.07|0
1724402700000|2024-08-23 08:45:00|35.11|33.11|34.93|32.93|35.11|33.11|34.91|32.91|0
1724403000000|2024-08-23 08:50:00|34.91|32.91|34.9|32.9|34.97|32.97|34.87|32.87|0
1724403300000|2024-08-23 08:55:00|34.88|32.88|34.82|32.82|34.9|32.9|34.82|32.82|0
1724403600000|2024-08-23 09:00:00|34.84|32.84|35.01|33.01|35.03|33.03|34.84|32.84|0
1724403900000|2024-08-23 09:05:00|34.97|32.97|35.01|33.01|35.05|33.05|34.96|32.96|0
1724404200000|2024-08-23 09:10:00|35.03|33.03|35.05|33.05|35.12|33.12|34.99|32.99|0
1724404500000|2024-08-23 09:15:00|35.04|33.04|35.01|33.01|35.07|33.07|34.94|32.94|0
1724404800000|2024-08-23 09:20:00|34.96|32.96|35.02|33.02|35.14|33.14|34.96|32.96|0
1724405100000|2024-08-23 09:25:00|35.03|33.03|34.87|32.87|35.03|33.03|34.85|32.85|0
1724405400000|2024-08-23 09:30:00|34.83|32.83|34.8|32.8|34.87|32.87|34.8|32.8|0
1724405700000|2024-08-23 09:35:00|34.78|32.78|34.71|32.71|34.8|32.8|34.67|32.67|0
1724406000000|2024-08-23 09:40:00|34.73|32.73|34.71|32.71|34.73|32.73|34.67|32.67|0
1724406300000|2024-08-23 09:45:00|34.69|32.69|34.71|32.71|34.73|32.73|34.69|32.69|0
1724406600000|2024-08-23 09:50:00|34.69|32.69|34.66|32.66|34.72|32.72|34.66|32.66|0
1724406900000|2024-08-23 09:55:00|34.68|32.68|34.71|32.71|34.71|32.71|34.66|32.66|0
1724407200000|2024-08-23 10:00:00|34.68|32.68|34.51|32.51|34.75|32.75|34.51|32.51|0
1724407500000|2024-08-23 10:05:00|34.55|32.55|34.57|32.57|34.57|32.57|34.46|32.46|0
1724407800000|2024-08-23 10:10:00|34.59|32.59|34.62|32.62|34.66|32.66|34.56|32.56|0
1724408100000|2024-08-23 10:15:00|34.61|32.61|34.59|32.59|34.63|32.63|34.59|32.59|0
1724408400000|2024-08-23 10:20:00|34.61|32.61|34.74|32.74|34.75|32.75|34.58|32.58|0
1724408700000|2024-08-23 10:25:00|34.76|32.76|34.76|32.76|34.78|32.78|34.74|32.74|0
1724409000000|2024-08-23 10:30:00|34.75|32.75|34.54|32.54|34.76|32.76|34.52|32.52|0
1724409300000|2024-08-23 10:35:00|34.53|32.53|34.39|32.39|34.56|32.56|34.34|32.34|0
1724409600000|2024-08-23 10:40:00|34.36|32.36|34.02|32.02|34.36|32.36|34.02|32.02|0
1724409900000|2024-08-23 10:45:00|34.06|32.06|34.2|32.2|34.23|32.23|34.06|32.06|0
1724410200000|2024-08-23 10:50:00|34.21|32.21|34.06|32.06|34.25|32.25|34.05|32.05|0
1724410500000|2024-08-23 10:55:00|34.08|32.08|34.23|32.23|34.25|32.25|34.08|32.08|0
1724410800000|2024-08-23 11:00:00|34.25|32.25|34.33|32.33|34.76|32.76|34.17|32.17|0
1724411100000|2024-08-23 11:05:00|34.31|32.31|34.24|32.24|34.31|32.31|34.18|32.18|0
1724411400000|2024-08-23 11:10:00|34.23|32.23|34.31|32.31|34.37|32.37|34.22|32.22|0
1724411700000|2024-08-23 11:15:00|34.28|32.28|34.41|32.41|34.43|32.43|34.28|32.28|0
1724412000000|2024-08-23 11:20:00|34.4|32.4|34.54|32.54|34.55|32.55|34.39|32.39|0
1724412300000|2024-08-23 11:25:00|34.52|32.52|34.39|32.39|34.52|32.52|34.39|32.39|0
1724412600000|2024-08-23 11:30:00|34.38|32.38|34.45|32.45|34.52|32.52|34.38|32.38|0
1724412900000|2024-08-23 11:35:00|34.44|32.44|34.34|32.34|34.45|32.45|34.3|32.3|0
1724413200000|2024-08-23 11:40:00|34.32|32.32|34.3|32.3|34.36|32.36|34.25|32.25|0
1724413500000|2024-08-23 11:45:00|34.27|32.27|34.25|32.25|34.36|32.36|34.25|32.25|0
1724413800000|2024-08-23 11:50:00|34.27|32.27|34.4|32.4|34.4|32.4|34.27|32.27|0
1724414100000|2024-08-23 11:55:00|34.38|32.38|34.24|32.24|34.41|32.41|34.2|32.2|0
1724414400000|2024-08-23 12:00:00|34.25|32.25|34.18|32.18|34.27|32.27|34.14|32.14|0
1724414700000|2024-08-23 12:05:00|34.2|32.2|34.2|32.2|34.22|32.22|34.05|32.05|0
1724415000000|2024-08-23 12:10:00|34.19|32.19|34.33|32.33|34.37|32.37|34.18|32.18|0
1724415300000|2024-08-23 12:15:00|34.34|32.34|34.39|32.39|34.39|32.39|34.29|32.29|0
1724415600000|2024-08-23 12:20:00|34.37|32.37|34.35|32.35|34.41|32.41|34.26|32.26|0
1724415900000|2024-08-23 12:25:00|34.37|32.37|34.43|32.43|34.52|32.52|34.37|32.37|0
1724416200000|2024-08-23 12:30:00|34.41|32.41|34.28|32.28|34.47|32.47|34.23|32.23|0
1724416500000|2024-08-23 12:35:00|34.29|32.29|34.19|32.19|34.36|32.36|34.15|32.15|0
1724416800000|2024-08-23 12:40:00|34.22|32.22|34.12|32.12|34.23|32.23|34.08|32.08|0
1724417100000|2024-08-23 12:45:00|34.14|32.14|33.99|31.99|34.16|32.16|33.95|31.95|0
1724417400000|2024-08-23 12:50:00|34.01|32.01|33.97|31.97|34.01|32.01|33.89|31.89|0
1724417700000|2024-08-23 12:55:00|33.96|31.96|33.9|31.9|34.03|32.03|33.86|31.86|0
1724418000000|2024-08-23 13:00:00|33.92|31.92|33.81|31.81|33.97|31.97|33.81|31.81|0
1724418300000|2024-08-23 13:05:00|33.79|31.79|33.88|31.88|33.88|31.88|33.77|31.77|0
1724418600000|2024-08-23 13:10:00|33.89|31.89|33.83|31.83|33.89|31.89|33.79|31.79|0
1724418900000|2024-08-23 13:15:00|33.81|31.81|33.77|31.77|33.85|31.85|33.77|31.77|0
1724419200000|2024-08-23 13:20:00|33.79|31.79|34.02|32.02|34.05|32.05|33.79|31.79|0
1724419500000|2024-08-23 13:25:00|33.98|31.98|34.15|32.15|34.19|32.19|33.97|31.97|0
1724419800000|2024-08-23 13:30:00|34.11|32.11|34.7|32.7|34.92|32.92|34.11|32.11|0
1724420100000|2024-08-23 13:35:00|34.69|32.69|34.3|32.3|34.69|32.69|34.28|32.28|0
1724420400000|2024-08-23 13:40:00|34.34|32.34|34.58|32.58|34.67|32.67|34.24|32.24|0
1724420700000|2024-08-23 13:45:00|34.56|32.56|34.28|32.28|34.56|32.56|34.17|32.17|0
1724421000000|2024-08-23 13:50:00|34.23|32.23|34.28|32.28|34.69|32.69|34.22|32.22|0
1724421300000|2024-08-23 13:55:00|34.32|32.32|34.19|32.19|34.47|32.47|34.17|32.17|0
1724421600000|2024-08-23 14:00:00|34.02|32.02|33.38|30.98|34.61|32.21|33.07|30.67|0
1724421900000|2024-08-23 14:05:00|33.42|31.02|33.11|30.71|34.41|32.01|33.09|30.69|0
1724422200000|2024-08-23 14:10:00|33.09|30.69|32.92|30.52|33.13|30.73|32.27|29.87|0
1724422500000|2024-08-23 14:15:00|32.84|30.44|33.79|31.39|34.28|31.88|32.39|29.99|0
1724422800000|2024-08-23 14:20:00|33.85|31.45|32.51|30.11|34.07|31.67|32.51|30.11|0
1724423100000|2024-08-23 14:25:00|32.53|30.13|32.57|30.17|33.02|30.62|32.28|29.88|0
1724423400000|2024-08-23 14:30:00|32.59|30.19|32.94|30.54|33.84|31.44|32.46|30.06|0
1724423700000|2024-08-23 14:35:00|33.05|30.65|33.36|30.96|33.52|31.12|32.92|30.52|0
1724424000000|2024-08-23 14:40:00|33.34|30.94|33|30.6|33.67|31.27|32.92|30.52|0
1724424300000|2024-08-23 14:45:00|32.96|30.56|35.24|32.84|35.81|33.41|32.94|30.54|0
1724424600000|2024-08-23 14:50:00|35.28|32.88|33.88|31.48|35.92|33.52|33.47|31.07|0
1724424900000|2024-08-23 14:55:00|33.95|31.55|33.14|30.74|33.97|31.57|33.06|30.66|0
1724425200000|2024-08-23 15:00:00|33.18|30.78|33.26|30.86|33.75|31.35|33.12|30.72|0
1724425500000|2024-08-23 15:05:00|33.24|30.84|33.01|30.61|33.39|30.99|32.93|30.53|0
1724425800000|2024-08-23 15:10:00|33|30.6|32.45|30.05|34|31.6|32.45|30.05|0
1724426100000|2024-08-23 15:15:00|32.49|30.09|31.9|29.5|32.53|30.13|31.68|29.28|0
1724426400000|2024-08-23 15:20:00|31.82|29.42|32.08|29.68|32.35|29.95|31.82|29.42|0
1724426700000|2024-08-23 15:25:00|32.1|29.7|32.2|29.8|32.47|30.07|31.76|29.36|0
1724427000000|2024-08-23 15:30:00|32.22|29.82|32.45|30.05|33.97|31.57|31.07|28.67|0
1724427300000|2024-08-23 15:35:00|32.25|30.25|32.05|30.05|32.29|30.29|32.01|30.01|0
1724427600000|2024-08-23 15:40:00|32.07|30.07|32.74|30.74|32.95|30.95|31.62|29.62|0
1724427900000|2024-08-23 15:45:00|32.7|30.7|32.83|30.83|33.45|31.45|32.7|30.7|0
1724428200000|2024-08-23 15:50:00|32.85|30.85|33.31|31.31|33.54|31.54|32.85|30.85|0
1724428500000|2024-08-23 15:55:00|33.22|31.22|33.71|31.71|33.73|31.73|32.98|30.98|0
1724428800000|2024-08-23 16:00:00|33.62|31.62|34.35|32.35|34.63|32.63|33.62|31.62|0
1724429100000|2024-08-23 16:05:00|34.32|32.32|34.75|32.75|35|33|34.2|32.2|0
1724429400000|2024-08-23 16:10:00|34.77|32.77|35.35|33.35|35.54|33.54|34.71|32.71|0
1724429700000|2024-08-23 16:15:00|35.39|33.39|34.92|32.92|35.68|33.68|34.86|32.86|0
1724430000000|2024-08-23 16:20:00|34.94|32.94|35.34|33.34|35.34|33.34|34.89|32.89|0
1724430300000|2024-08-23 16:25:00|35.36|33.36|35.84|33.84|36.23|34.23|33.27|31.27|0
1724430600000|2024-08-23 16:30:00|35.81|33.81|35.43|33.43|35.93|33.93|35.35|33.35|0
1724430900000|2024-08-23 16:35:00|35.41|33.41|36.37|34.37|36.44|34.44|35.02|33.02|0
1724431200000|2024-08-23 16:40:00|36.35|34.35|36.61|34.61|36.89|34.89|35.6|33.6|0
1724431500000|2024-08-23 16:45:00|36.57|34.57|36.43|34.43|37.07|35.07|36.41|34.41|0
1724431800000|2024-08-23 16:50:00|36.48|34.48|35.64|33.64|36.48|34.48|35.53|33.53|0
1724432100000|2024-08-23 16:55:00|35.66|33.66|35.29|33.29|35.66|33.66|34.96|32.96|0
1724432400000|2024-08-23 17:00:00|35.26|33.26|35.28|33.28|35.57|33.57|35.11|33.11|0
1724432700000|2024-08-23 17:05:00|35.3|33.3|35.24|33.24|35.35|33.35|35.04|33.04|0
1724433000000|2024-08-23 17:10:00|35.23|33.23|34.12|32.12|35.45|33.45|34.08|32.08|0
1724433300000|2024-08-23 17:15:00|34.1|32.1|34|32|34.16|32.16|33.76|31.76|0
1724433600000|2024-08-23 17:20:00|33.99|31.99|33.65|31.65|34.03|32.03|33.59|31.59|0
1724433900000|2024-08-23 17:25:00|33.67|31.67|34.3|32.3|34.3|32.3|33.26|31.26|0
1724434200000|2024-08-23 17:30:00|34.32|32.32|33.22|31.22|34.32|32.32|33.1|31.1|0
1724434500000|2024-08-23 17:35:00|33.25|31.25|33.05|31.05|33.37|31.37|33.03|31.03|0
1724434800000|2024-08-23 17:40:00|33.08|31.08|32.74|30.74|33.2|31.2|32.7|30.7|0
1724435100000|2024-08-23 17:45:00|32.7|30.7|33.11|31.11|33.26|31.26|32.7|30.7|0
1724435400000|2024-08-23 17:50:00|33.07|31.07|33.05|31.05|33.34|31.34|32.97|30.97|0
1724435700000|2024-08-23 17:55:00|33.07|31.07|33.19|31.19|33.38|31.38|33.05|31.05|0
1724436000000|2024-08-23 18:00:00|33.17|31.17|32.9|30.9|33.33|31.33|32.9|30.9|0
1724436300000|2024-08-23 18:05:00|32.94|30.94|32.98|30.98|33.11|31.11|32.84|30.84|0
1724436600000|2024-08-23 18:10:00|32.97|30.97|32.79|30.79|33.08|31.08|32.69|30.69|0
1724436900000|2024-08-23 18:15:00|32.77|30.77|32.79|30.79|32.89|30.89|32.67|30.67|0
1724437200000|2024-08-23 18:20:00|32.77|30.77|32.77|30.77|33.29|31.29|32.75|30.75|0
1724437500000|2024-08-23 18:25:00|32.75|30.75|32.77|30.77|32.91|30.91|32.68|30.68|0
1724437800000|2024-08-23 18:30:00|32.81|30.81|32.97|30.97|32.99|30.99|32.81|30.81|0
1724438100000|2024-08-23 18:35:00|33.01|31.01|32.82|30.82|33.1|31.1|32.74|30.74|0
1724438400000|2024-08-23 18:40:00|32.84|30.84|32.7|30.7|32.89|30.89|32.57|30.57|0
1724438700000|2024-08-23 18:45:00|32.67|30.67|32.63|30.63|32.7|30.7|32.5|30.5|0
1724439000000|2024-08-23 18:50:00|32.65|30.65|32.63|30.63|32.74|30.74|32.53|30.53|0
1724439300000|2024-08-23 18:55:00|32.67|30.67|32.84|30.84|33.17|31.17|32.59|30.59|0
1724439600000|2024-08-23 19:00:00|32.86|30.86|33.09|31.09|33.34|31.34|32.84|30.84|0
1724439900000|2024-08-23 19:05:00|33.11|31.11|32.77|30.77|33.11|31.11|32.77|30.77|0
1724440200000|2024-08-23 19:10:00|32.75|30.75|32.19|30.19|32.75|30.75|31.99|29.99|0
1724440500000|2024-08-23 19:15:00|32.12|30.12|32.11|30.11|32.38|30.38|32.07|30.07|0
1724440800000|2024-08-23 19:20:00|32.09|30.09|31.88|29.88|32.19|30.19|31.84|29.84|0
1724441100000|2024-08-23 19:25:00|31.86|29.86|31.66|29.66|31.92|29.92|31.6|29.6|0
1724441400000|2024-08-23 19:30:00|31.62|29.62|31.9|29.9|32|30|31.59|29.59|0
1724441700000|2024-08-23 19:35:00|31.91|29.91|31.37|29.37|32.93|30.93|31.19|29.19|0
1724442000000|2024-08-23 19:40:00|31.39|29.39|31.59|29.59|31.59|29.59|31.13|29.13|0
1724442300000|2024-08-23 19:45:00|31.57|29.57|31.24|29.24|31.9|29.9|31.18|29.18|0
1724442600000|2024-08-23 19:50:00|31.05|29.05|30.61|28.61|31.45|29.45|30.61|28.61|0
1724442900000|2024-08-23 19:55:00|30.53|28.53|30.81|28.81|31.01|29.01|30.47|28.47|0
1724443200000|2024-08-23 20:00:00|30.91|28.91|30.92|28.92|31.08|29.08|30.8|28.8|0
1724443500000|2024-08-23 20:05:00|30.9|28.9|30.62|28.62|30.92|28.92|30.54|28.54|0
1724443800000|2024-08-23 20:10:00|30.63|28.63|30.76|28.76|30.88|28.88|30.63|28.63|0
1724631600000|2024-08-26 00:20:00|30.33|28.33|30.35|28.35|30.37|28.37|30.31|28.31|0
1724631900000|2024-08-26 00:25:00|30.37|28.37|30.4|28.4|30.47|28.47|30.33|28.33|0
1724632200000|2024-08-26 00:30:00|30.39|28.39|30.31|28.31|30.45|28.45|30.27|28.27|0
1724632500000|2024-08-26 00:35:00|30.33|28.33|30.1|28.1|30.37|28.37|30.07|28.07|0
1724632800000|2024-08-26 00:40:00|30.11|28.11|29.99|27.99|30.13|28.13|29.95|27.95|0
1724633100000|2024-08-26 00:45:00|30.01|28.01|29.78|27.78|30.03|28.03|29.78|27.78|0
1724633400000|2024-08-26 00:50:00|29.76|27.76|29.83|27.83|29.85|27.85|29.72|27.72|0
1724633700000|2024-08-26 00:55:00|29.85|27.85|29.81|27.81|29.87|27.87|29.77|27.77|0
1724634000000|2024-08-26 01:00:00|29.78|27.78|29.74|27.74|29.81|27.81|29.67|27.67|0
1724634300000|2024-08-26 01:05:00|29.76|27.76|29.81|27.81|29.84|27.84|29.75|27.75|0
1724634600000|2024-08-26 01:10:00|29.8|27.8|29.69|27.69|29.8|27.8|29.65|27.65|0
1724634900000|2024-08-26 01:15:00|29.67|27.67|29.6|27.6|29.77|27.77|29.5|27.5|0
1724635200000|2024-08-26 01:20:00|29.63|27.63|29.61|27.61|29.63|27.63|29.5|27.5|0
1724635500000|2024-08-26 01:25:00|29.63|27.63|29.67|27.67|29.68|27.68|29.57|27.57|0
1724635800000|2024-08-26 01:30:00|29.65|27.65|29.66|27.66|29.67|27.67|29.58|27.58|0
1724636100000|2024-08-26 01:35:00|29.68|27.68|29.8|27.8|29.88|27.88|29.61|27.61|0
1724636400000|2024-08-26 01:40:00|29.82|27.82|29.85|27.85|29.89|27.89|29.8|27.8|0
1724636700000|2024-08-26 01:45:00|29.83|27.83|29.85|27.85|29.85|27.85|29.72|27.72|0
1724637000000|2024-08-26 01:50:00|29.87|27.87|29.87|27.87|29.89|27.89|29.81|27.81|0
1724637300000|2024-08-26 01:55:00|29.89|27.89|29.95|27.95|29.97|27.97|29.89|27.89|0
1724637600000|2024-08-26 02:00:00|29.97|27.97|29.91|27.91|29.97|27.97|29.89|27.89|0
1724637900000|2024-08-26 02:05:00|29.92|27.92|29.9|27.9|30|28|29.89|27.89|0
1724638200000|2024-08-26 02:10:00|29.91|27.91|30|28|30.1|28.1|29.9|27.9|0
1724638500000|2024-08-26 02:15:00|30.02|28.02|30|28|30.02|28.02|29.92|27.92|0
1724638800000|2024-08-26 02:20:00|29.99|27.99|30.07|28.07|30.11|28.11|29.98|27.98|0
1724639100000|2024-08-26 02:25:00|30.09|28.09|30.05|28.05|30.09|28.09|29.99|27.99|0
1724639400000|2024-08-26 02:30:00|30.04|28.04|30.05|28.05|30.09|28.09|30.01|28.01|0
1724639700000|2024-08-26 02:35:00|30.07|28.07|30.05|28.05|30.11|28.11|30.05|28.05|0
1724640000000|2024-08-26 02:40:00|30.07|28.07|30.15|28.15|30.19|28.19|30.06|28.06|0
1724640300000|2024-08-26 02:45:00|30.16|28.16|30.1|28.1|30.18|28.18|30.07|28.07|0
1724640600000|2024-08-26 02:50:00|30.09|28.09|30.06|28.06|30.1|28.1|30.04|28.04|0
1724640900000|2024-08-26 02:55:00|30.08|28.08|30.16|28.16|30.18|28.18|30.08|28.08|0
1724641200000|2024-08-26 03:00:00|30.14|28.14|30.12|28.12|30.16|28.16|30.1|28.1|0
1724641500000|2024-08-26 03:05:00|30.14|28.14|29.98|27.98|30.14|28.14|29.98|27.98|0
1724641800000|2024-08-26 03:10:00|29.96|27.96|30.04|28.04|30.08|28.08|29.94|27.94|0
1724642100000|2024-08-26 03:15:00|30.03|28.03|29.94|27.94|30.04|28.04|29.94|27.94|0
1724642400000|2024-08-26 03:20:00|29.96|27.96|29.98|27.98|30.02|28.02|29.95|27.95|0
1724642700000|2024-08-26 03:25:00|29.97|27.97|30.02|28.02|30.07|28.07|29.97|27.97|0
1724643000000|2024-08-26 03:30:00|30.03|28.03|30.11|28.11|30.11|28.11|30.02|28.02|0
1724643300000|2024-08-26 03:35:00|30.13|28.13|30.44|28.44|30.5|28.5|30.13|28.13|0
1724643600000|2024-08-26 03:40:00|30.43|28.43|30.42|28.42|30.52|28.52|30.4|28.4|0
1724643900000|2024-08-26 03:45:00|30.41|28.41|30.5|28.5|30.54|28.54|30.4|28.4|0
1724644200000|2024-08-26 03:50:00|30.51|28.51|30.44|28.44|30.54|28.54|30.4|28.4|0
1724644500000|2024-08-26 03:55:00|30.46|28.46|30.45|28.45|30.48|28.48|30.44|28.44|0
1724644800000|2024-08-26 04:00:00|30.46|28.46|30.35|28.35|30.46|28.46|30.33|28.33|0
1724645100000|2024-08-26 04:05:00|30.37|28.37|30.33|28.33|30.47|28.47|30.31|28.31|0
1724645400000|2024-08-26 04:10:00|30.32|28.32|30.27|28.27|30.32|28.32|30.25|28.25|0
1724645700000|2024-08-26 04:15:00|30.29|28.29|30.28|28.28|30.31|28.31|30.27|28.27|0
1724646000000|2024-08-26 04:20:00|30.29|28.29|30.27|28.27|30.29|28.29|30.25|28.25|0
1724646300000|2024-08-26 04:25:00|30.29|28.29|30.29|28.29|30.29|28.29|30.25|28.25|0
1724646600000|2024-08-26 04:30:00|30.28|28.28|30.26|28.26|30.29|28.29|30.26|28.26|0
1724646900000|2024-08-26 04:35:00|30.25|28.25|30.18|28.18|30.26|28.26|30.18|28.18|0
1724647200000|2024-08-26 04:40:00|30.19|28.19|30.22|28.22|30.24|28.24|30.19|28.19|0
1724647500000|2024-08-26 04:45:00|30.21|28.21|30.18|28.18|30.22|28.22|30.18|28.18|0
1724647800000|2024-08-26 04:50:00|30.16|28.16|30.2|28.2|30.22|28.22|30.16|28.16|0
1724648100000|2024-08-26 04:55:00|30.21|28.21|30.24|28.24|30.24|28.24|30.2|28.2|0
1724648400000|2024-08-26 05:00:00|30.26|28.26|30.33|28.33|30.33|28.33|30.22|28.22|0
1724648700000|2024-08-26 05:05:00|30.31|28.31|30.27|28.27|30.33|28.33|30.25|28.25|0
1724649000000|2024-08-26 05:10:00|30.29|28.29|30.35|28.35|30.39|28.39|30.27|28.27|0
1724649300000|2024-08-26 05:15:00|30.37|28.37|30.27|28.27|30.37|28.37|30.23|28.23|0
1724649600000|2024-08-26 05:20:00|30.25|28.25|30.17|28.17|30.25|28.25|30.16|28.16|0
1724649900000|2024-08-26 05:25:00|30.19|28.19|30.23|28.23|30.23|28.23|30.16|28.16|0
1724650200000|2024-08-26 05:30:00|30.22|28.22|30.17|28.17|30.23|28.23|30.17|28.17|0
1724650500000|2024-08-26 05:35:00|30.15|28.15|30.03|28.03|30.17|28.17|30.03|28.03|0
1724650800000|2024-08-26 05:40:00|30.02|28.02|29.99|27.99|30.07|28.07|29.97|27.97|0
1724651100000|2024-08-26 05:45:00|30|28|29.98|27.98|30.04|28.04|29.98|27.98|0
1724651400000|2024-08-26 05:50:00|29.97|27.97|29.92|27.92|29.98|27.98|29.92|27.92|0
1724651700000|2024-08-26 05:55:00|29.94|27.94|30.06|28.06|30.12|28.12|29.94|27.94|0
1724652000000|2024-08-26 06:00:00|30.07|28.07|29.96|27.96|30.07|28.07|29.94|27.94|0
1724652300000|2024-08-26 06:05:00|29.94|27.94|29.81|27.81|29.94|27.94|29.8|27.8|0
1724652600000|2024-08-26 06:10:00|29.8|27.8|29.88|27.88|29.92|27.92|29.8|27.8|0
1724652900000|2024-08-26 06:15:00|29.87|27.87|29.84|27.84|29.9|27.9|29.84|27.84|0
1724653200000|2024-08-26 06:20:00|29.86|27.86|29.84|27.84|29.91|27.91|29.84|27.84|0
1724653500000|2024-08-26 06:25:00|29.82|27.82|29.84|27.84|29.88|27.88|29.82|27.82|0
1724653800000|2024-08-26 06:30:00|29.82|27.82|30.62|28.62|30.62|28.62|28.39|26.39|0
1724654100000|2024-08-26 06:35:00|30.56|28.56|30.68|28.68|30.72|28.72|30.56|28.56|0
1724654400000|2024-08-26 06:40:00|30.69|28.69|30.65|28.65|30.7|28.7|30.64|28.64|0
1724654700000|2024-08-26 06:45:00|30.66|28.66|30.69|28.69|30.73|28.73|30.65|28.65|0
1724655000000|2024-08-26 06:50:00|30.71|28.71|30.7|28.7|30.77|28.77|30.67|28.67|0
1724655300000|2024-08-26 06:55:00|30.69|28.69|30.71|28.71|30.75|28.75|30.65|28.65|0
1724655600000|2024-08-26 07:00:00|30.69|28.69|30.63|28.63|30.76|28.76|30.55|28.55|0
1724655900000|2024-08-26 07:05:00|30.64|28.64|30.41|28.41|30.64|28.64|30.39|28.39|0
1724656200000|2024-08-26 07:10:00|30.43|28.43|30.43|28.43|30.53|28.53|30.41|28.41|0
1724656500000|2024-08-26 07:15:00|30.41|28.41|30.41|28.41|30.49|28.49|30.33|28.33|0
1724656800000|2024-08-26 07:20:00|30.39|28.39|30.35|28.35|30.46|28.46|30.33|28.33|0
1724657100000|2024-08-26 07:25:00|30.34|28.34|30.31|28.31|30.39|28.39|30.25|28.25|0
1724657400000|2024-08-26 07:30:00|30.28|28.28|30.15|28.15|30.28|28.28|30.07|28.07|0
1724657700000|2024-08-26 07:35:00|30.14|28.14|30.19|28.19|30.22|28.22|30.13|28.13|0
1724658000000|2024-08-26 07:40:00|30.17|28.17|30.32|28.32|30.38|28.38|30.17|28.17|0
1724658300000|2024-08-26 07:45:00|30.34|28.34|30.32|28.32|30.38|28.38|30.31|28.31|0
1724658600000|2024-08-26 07:50:00|30.31|28.31|30.22|28.22|30.33|28.33|30.22|28.22|0
1724658900000|2024-08-26 07:55:00|30.24|28.24|30.1|28.1|30.24|28.24|30.06|28.06|0
1724659200000|2024-08-26 08:00:00|30.09|28.09|29.92|27.92|30.28|28.28|29.92|27.92|0
1724659500000|2024-08-26 08:05:00|29.96|27.96|29.77|27.77|30.05|28.05|29.77|27.77|0
1724659800000|2024-08-26 08:10:00|29.75|27.75|29.78|27.78|29.84|27.84|29.73|27.73|0
1724660100000|2024-08-26 08:15:00|29.77|27.77|29.71|27.71|29.79|27.79|29.63|27.63|0
1724660400000|2024-08-26 08:20:00|29.73|27.73|29.94|27.94|29.94|27.94|29.71|27.71|0
1724660700000|2024-08-26 08:25:00|29.96|27.96|29.86|27.86|29.98|27.98|29.82|27.82|0
1724661000000|2024-08-26 08:30:00|29.85|27.85|29.78|27.78|29.91|27.91|29.76|27.76|0
1724661300000|2024-08-26 08:35:00|29.77|27.77|29.8|27.8|29.87|27.87|29.71|27.71|0
1724661600000|2024-08-26 08:40:00|29.82|27.82|29.78|27.78|29.85|27.85|29.76|27.76|0
1724661900000|2024-08-26 08:45:00|29.81|27.81|29.83|27.83|29.87|27.87|29.74|27.74|0
1724662200000|2024-08-26 08:50:00|29.82|27.82|29.75|27.75|29.85|27.85|29.73|27.73|0
1724662500000|2024-08-26 08:55:00|29.73|27.73|29.69|27.69|29.77|27.77|29.69|27.69|0
1724662800000|2024-08-26 09:00:00|29.71|27.71|29.85|27.85|29.87|27.87|29.67|27.67|0
1724663100000|2024-08-26 09:05:00|29.84|27.84|29.86|27.86|29.92|27.92|29.79|27.79|0
1724663400000|2024-08-26 09:10:00|29.88|27.88|29.92|27.92|30|28|29.87|27.87|0
1724663700000|2024-08-26 09:15:00|29.91|27.91|29.88|27.88|29.92|27.92|29.82|27.82|0
1724664000000|2024-08-26 09:20:00|29.89|27.89|29.82|27.82|29.9|27.9|29.78|27.78|0
1724664300000|2024-08-26 09:25:00|29.8|27.8|29.76|27.76|29.86|27.86|29.74|27.74|0
1724664600000|2024-08-26 09:30:00|29.78|27.78|29.89|27.89|29.9|27.9|29.78|27.78|0
1724664900000|2024-08-26 09:35:00|29.87|27.87|29.8|27.8|29.93|27.93|29.74|27.74|0
1724665200000|2024-08-26 09:40:00|29.78|27.78|29.81|27.81|29.85|27.85|29.76|27.76|0
1724665500000|2024-08-26 09:45:00|29.83|27.83|29.87|27.87|29.87|27.87|29.81|27.81|0
1724665800000|2024-08-26 09:50:00|29.89|27.89|29.81|27.81|29.89|27.89|29.81|27.81|0
1724666100000|2024-08-26 09:55:00|29.8|27.8|29.77|27.77|29.85|27.85|29.76|27.76|0
1724666400000|2024-08-26 10:00:00|29.79|27.79|29.81|27.81|29.86|27.86|29.79|27.79|0
1724666700000|2024-08-26 10:05:00|29.79|27.79|29.71|27.71|29.81|27.81|29.67|27.67|0
1724667000000|2024-08-26 10:10:00|29.73|27.73|29.67|27.67|29.79|27.79|29.67|27.67|0
1724667300000|2024-08-26 10:15:00|29.65|27.65|29.67|27.67|29.69|27.69|29.65|27.65|0
1724667600000|2024-08-26 10:20:00|29.66|27.66|29.7|27.7|29.7|27.7|29.65|27.65|0
1724667900000|2024-08-26 10:25:00|29.69|27.69|29.64|27.64|29.7|27.7|29.63|27.63|0
1724668200000|2024-08-26 10:30:00|29.66|27.66|29.91|27.91|29.93|27.93|29.66|27.66|0
1724668500000|2024-08-26 10:35:00|29.92|27.92|29.76|27.76|29.92|27.92|29.76|27.76|0
1724668800000|2024-08-26 10:40:00|29.78|27.78|29.99|27.99|30.01|28.01|29.75|27.75|0
1724669100000|2024-08-26 10:45:00|30.01|28.01|29.85|27.85|30.01|28.01|29.73|27.73|0
1724669400000|2024-08-26 10:50:00|29.84|27.84|29.79|27.79|29.85|27.85|29.77|27.77|0
1724669700000|2024-08-26 10:55:00|29.81|27.81|29.73|27.73|29.81|27.81|29.73|27.73|0
1724670000000|2024-08-26 11:00:00|29.71|27.71|29.63|27.63|29.8|27.8|29.59|27.59|0
1724670300000|2024-08-26 11:05:00|29.67|27.67|29.82|27.82|29.82|27.82|29.67|27.67|0
1724670600000|2024-08-26 11:10:00|29.88|27.88|29.79|27.79|29.92|27.92|29.74|27.74|0
1724670900000|2024-08-26 11:15:00|29.8|27.8|29.8|27.8|29.88|27.88|29.69|27.69|0
1724671200000|2024-08-26 11:20:00|29.78|27.78|29.8|27.8|29.81|27.81|29.7|27.7|0
1724671500000|2024-08-26 11:25:00|29.79|27.79|29.9|27.9|29.92|27.92|29.77|27.77|0
1724671800000|2024-08-26 11:30:00|29.89|27.89|29.79|27.79|29.92|27.92|29.76|27.76|0
1724672100000|2024-08-26 11:35:00|29.8|27.8|29.99|27.99|29.99|27.99|29.78|27.78|0
1724672400000|2024-08-26 11:40:00|29.97|27.97|30.26|28.26|30.29|28.29|29.97|27.97|0
1724672700000|2024-08-26 11:45:00|30.25|28.25|30.24|28.24|30.47|28.47|30.22|28.22|0
1724673000000|2024-08-26 11:50:00|30.22|28.22|29.98|27.98|30.22|28.22|29.96|27.96|0
1724673300000|2024-08-26 11:55:00|29.95|27.95|29.96|27.96|30.04|28.04|29.91|27.91|0
1724673600000|2024-08-26 12:00:00|29.98|27.98|29.98|27.98|30.04|28.04|29.84|27.84|0
1724673900000|2024-08-26 12:05:00|30|28|29.97|27.97|30.06|28.06|29.91|27.91|0
1724674200000|2024-08-26 12:10:00|30|28|29.8|27.8|30|28|29.78|27.78|0
1724674500000|2024-08-26 12:15:00|29.82|27.82|29.8|27.8|29.82|27.82|29.72|27.72|0
1724674800000|2024-08-26 12:20:00|29.82|27.82|29.85|27.85|29.87|27.87|29.76|27.76|0
1724675100000|2024-08-26 12:25:00|29.86|27.86|29.83|27.83|29.89|27.89|29.82|27.82|0
1724675400000|2024-08-26 12:30:00|29.82|27.82|29.99|27.99|30.07|28.07|29.82|27.82|0
1724675700000|2024-08-26 12:35:00|29.98|27.98|30.31|28.31|30.55|28.55|29.98|27.98|0
1724676000000|2024-08-26 12:40:00|30.33|28.33|30.55|28.55|30.57|28.57|30.33|28.33|0
1724676300000|2024-08-26 12:45:00|30.54|28.54|30.39|28.39|30.59|28.59|30.35|28.35|0
1724676600000|2024-08-26 12:50:00|30.41|28.41|30.15|28.15|30.41|28.41|30.13|28.13|0
1724676900000|2024-08-26 12:55:00|30.16|28.16|30.07|28.07|30.17|28.17|30.05|28.05|0
1724677200000|2024-08-26 13:00:00|30.09|28.09|30.25|28.25|30.27|28.27|30.05|28.05|0
1724677500000|2024-08-26 13:05:00|30.26|28.26|30.07|28.07|30.26|28.26|30.05|28.05|0
1724677800000|2024-08-26 13:10:00|30.06|28.06|30.06|28.06|30.07|28.07|29.97|27.97|0
1724678100000|2024-08-26 13:15:00|30.07|28.07|30.11|28.11|30.18|28.18|30.06|28.06|0
1724678400000|2024-08-26 13:20:00|30.1|28.1|29.89|27.89|30.1|28.1|29.87|27.87|0
1724678700000|2024-08-26 13:25:00|29.91|27.91|30.12|28.12|30.14|28.14|29.87|27.87|0
1724679000000|2024-08-26 13:30:00|29.91|27.91|29.64|27.64|30.22|28.22|29.52|27.52|0
1724679300000|2024-08-26 13:35:00|29.66|27.66|30.01|28.01|30.38|28.38|29.64|27.64|0
1724679600000|2024-08-26 13:40:00|30.06|28.06|30.2|28.2|30.5|28.5|30.03|28.03|0
1724679900000|2024-08-26 13:45:00|30.17|28.17|30.42|28.42|30.53|28.53|30.12|28.12|0
1724680200000|2024-08-26 13:50:00|30.4|28.4|30.71|28.71|30.73|28.73|30.22|28.22|0
1724680500000|2024-08-26 13:55:00|30.63|28.63|30.49|28.49|30.65|28.65|30.38|28.38|0
1724680800000|2024-08-26 14:00:00|30.45|28.45|30.49|28.49|30.79|28.79|30.35|28.35|0
1724681100000|2024-08-26 14:05:00|30.47|28.47|31.14|29.14|31.16|29.16|30.43|28.43|0
1724681400000|2024-08-26 14:10:00|31.1|29.1|31.18|29.18|31.34|29.34|30.98|28.98|0
1724681700000|2024-08-26 14:15:00|31.26|29.26|31.15|29.15|31.52|29.52|30.32|28.32|0
1724682000000|2024-08-26 14:20:00|31.09|29.09|30.95|28.95|31.15|29.15|30.87|28.87|0
1724682300000|2024-08-26 14:25:00|30.91|28.91|30.99|28.99|31.11|29.11|30.73|28.73|0
1724682600000|2024-08-26 14:30:00|30.97|28.97|31.61|29.61|31.69|29.69|30.95|28.95|0
1724682900000|2024-08-26 14:35:00|31.67|29.67|32.15|30.15|32.27|30.27|31.08|29.08|0
1724683200000|2024-08-26 14:40:00|32.19|30.19|31.86|29.86|32.23|30.23|31.64|29.64|0
1724683500000|2024-08-26 14:45:00|31.88|29.88|31.86|29.86|31.9|29.9|31.57|29.57|0
1724683800000|2024-08-26 14:50:00|31.9|29.9|31.73|29.73|31.96|29.96|31.55|29.55|0
1724684100000|2024-08-26 14:55:00|31.72|29.72|31.49|29.49|31.83|29.83|31.39|29.39|0
1724684400000|2024-08-26 15:00:00|31.51|29.51|31.49|29.49|31.61|29.61|31.34|29.34|0
1724684700000|2024-08-26 15:05:00|31.51|29.51|31.77|29.77|31.95|29.95|31.47|29.47|0
1724685000000|2024-08-26 15:10:00|31.79|29.79|31.54|29.54|31.93|29.93|31.48|29.48|0
1724685300000|2024-08-26 15:15:00|31.56|29.56|31.7|29.7|31.97|29.97|31.56|29.56|0
1724685600000|2024-08-26 15:20:00|31.72|29.72|31.61|29.61|31.89|29.89|31.45|29.45|0
1724685900000|2024-08-26 15:25:00|31.65|29.65|31.79|29.79|31.96|29.96|31.63|29.63|0
1724686200000|2024-08-26 15:30:00|31.84|29.84|31.9|29.9|32.12|30.12|31.79|29.79|0
1724686500000|2024-08-26 15:35:00|31.92|29.92|31.96|29.96|32.12|30.12|31.87|29.87|0
1724686800000|2024-08-26 15:40:00|31.98|29.98|31.93|29.93|32.04|30.04|31.57|29.57|0
1724687100000|2024-08-26 15:45:00|31.97|29.97|31.89|29.89|32.45|30.45|31.87|29.87|0
1724687400000|2024-08-26 15:50:00|31.91|29.91|32.34|30.34|32.36|30.36|31.85|29.85|0
1724687700000|2024-08-26 15:55:00|32.28|30.28|32.36|30.36|32.53|30.53|32.24|30.24|0
1724688000000|2024-08-26 16:00:00|32.38|30.38|32.28|30.28|32.59|30.59|32.28|30.28|0
1724688300000|2024-08-26 16:05:00|32.3|30.3|32.4|30.4|32.5|30.5|32.19|30.19|0
1724688600000|2024-08-26 16:10:00|32.36|30.36|32.34|30.34|32.48|30.48|32.09|30.09|0
1724688900000|2024-08-26 16:15:00|32.29|30.29|32|30|32.29|30.29|31.94|29.94|0
1724689200000|2024-08-26 16:20:00|32.02|30.02|31.51|29.51|32.02|30.02|31.39|29.39|0
1724689500000|2024-08-26 16:25:00|31.53|29.53|31.19|29.19|31.78|29.78|31.13|29.13|0
1724689800000|2024-08-26 16:30:00|31.17|29.17|31.15|29.15|31.21|29.21|30.93|28.93|0
1724690100000|2024-08-26 16:35:00|31.17|29.17|31.07|29.07|31.21|29.21|31.01|29.01|0
1724690400000|2024-08-26 16:40:00|31.05|29.05|30.93|28.93|31.15|29.15|30.93|28.93|0
1724690700000|2024-08-26 16:45:00|30.95|28.95|30.91|28.91|31.01|29.01|30.81|28.81|0
1724691000000|2024-08-26 16:50:00|30.93|28.93|31.03|29.03|31.15|29.15|30.79|28.79|0
1724691300000|2024-08-26 16:55:00|31.01|29.01|30.73|28.73|31.25|29.25|30.69|28.69|0
1724691600000|2024-08-26 17:00:00|30.69|28.69|30.59|28.59|30.83|28.83|30.59|28.59|0
1724691900000|2024-08-26 17:05:00|30.57|28.57|30.95|28.95|31.09|29.09|30.57|28.57|0
1724692200000|2024-08-26 17:10:00|30.93|28.93|30.85|28.85|31.21|29.21|30.79|28.79|0
1724692500000|2024-08-26 17:15:00|30.86|28.86|31.19|29.19|31.23|29.23|30.81|28.81|0
1724692800000|2024-08-26 17:20:00|31.17|29.17|30.92|28.92|31.23|29.23|30.8|28.8|0
1724693100000|2024-08-26 17:25:00|30.94|28.94|31.18|29.18|31.18|29.18|30.74|28.74|0
1724693400000|2024-08-26 17:30:00|31.14|29.14|31.12|29.12|31.24|29.24|31.04|29.04|0
1724693700000|2024-08-26 17:35:00|31.1|29.1|31.74|29.74|31.74|29.74|30.87|28.87|0
1724694000000|2024-08-26 17:40:00|31.61|29.61|31.51|29.51|31.61|29.61|31.37|29.37|0
1724694300000|2024-08-26 17:45:00|31.49|29.49|32.11|30.11|32.23|30.23|31.49|29.49|0
1724694600000|2024-08-26 17:50:00|32.06|30.06|31.92|29.92|32.19|30.19|31.5|29.5|0
1724694900000|2024-08-26 17:55:00|31.96|29.96|31.9|29.9|32.13|30.13|31.82|29.82|0
1724695200000|2024-08-26 18:00:00|31.88|29.88|32|30|32.05|30.05|31.63|29.63|0
1724695500000|2024-08-26 18:05:00|31.96|29.96|32.08|30.08|32.21|30.21|31.82|29.82|0
1724695800000|2024-08-26 18:10:00|32.1|30.1|31.75|29.75|32.21|30.21|31.73|29.73|0
1724696100000|2024-08-26 18:15:00|31.78|29.78|31.71|29.71|31.94|29.94|31.69|29.69|0
1724696400000|2024-08-26 18:20:00|31.69|29.69|31.36|29.36|31.69|29.69|31.26|29.26|0
1724696700000|2024-08-26 18:25:00|31.4|29.4|31.28|29.28|31.48|29.48|31.2|29.2|0
1724697000000|2024-08-26 18:30:00|31.3|29.3|31.25|29.25|31.44|29.44|31.15|29.15|0
1724697300000|2024-08-26 18:35:00|31.23|29.23|31.08|29.08|31.57|29.57|30.81|28.81|0
1724697600000|2024-08-26 18:40:00|31.1|29.1|30.94|28.94|31.1|29.1|30.84|28.84|0
1724697900000|2024-08-26 18:45:00|30.96|28.96|31.08|29.08|31.12|29.12|30.82|28.82|0
1724698200000|2024-08-26 18:50:00|31.1|29.1|30.98|28.98|31.28|29.28|30.96|28.96|0
1724698500000|2024-08-26 18:55:00|30.96|28.96|30.64|28.64|30.96|28.96|30.6|28.6|0
1724698800000|2024-08-26 19:00:00|30.68|28.68|30.81|28.81|30.81|28.81|30.6|28.6|0
1724699100000|2024-08-26 19:05:00|30.8|28.8|30.89|28.89|31.04|29.04|30.76|28.76|0
1724699400000|2024-08-26 19:10:00|30.87|28.87|30.75|28.75|30.91|28.91|30.63|28.63|0
1724699700000|2024-08-26 19:15:00|30.73|28.73|30.79|28.79|30.97|28.97|30.71|28.71|0
1724700000000|2024-08-26 19:20:00|30.77|28.77|30.77|28.77|30.85|28.85|30.65|28.65|0
1724700300000|2024-08-26 19:25:00|30.76|28.76|30.93|28.93|30.95|28.95|30.69|28.69|0
1724700600000|2024-08-26 19:30:00|30.99|28.99|30.89|28.89|31.11|29.11|30.83|28.83|0
1724700900000|2024-08-26 19:35:00|30.87|28.87|31.09|29.09|31.09|29.09|30.85|28.85|0
1724701200000|2024-08-26 19:40:00|31.11|29.11|31.13|29.13|31.13|29.13|30.8|28.8|0
1724701500000|2024-08-26 19:45:00|31.1|29.1|31.29|29.29|31.29|29.29|31.02|29.02|0
1724701800000|2024-08-26 19:50:00|31.08|29.08|31|29|31.12|29.12|30.78|28.78|0
1724702100000|2024-08-26 19:55:00|31.12|29.12|30.66|28.66|31.39|29.39|30.62|28.62|0
1724702400000|2024-08-26 20:00:00|30.58|28.58|30.96|28.96|30.98|28.98|30.58|28.58|0
1724702700000|2024-08-26 20:05:00|30.98|28.98|31.08|29.08|31.1|29.1|30.96|28.96|0
1724703000000|2024-08-26 20:10:00|31.1|29.1|31.16|29.16|31.18|29.18|31.06|29.06|0
1724703300000|2024-08-26 20:15:00|31.43|28.83|31.39|28.79|31.47|28.87|31.38|28.78|0
1724703600000|2024-08-26 20:20:00|31.37|28.77|31.37|28.77|31.41|28.81|31.35|28.75|0
1724703900000|2024-08-26 20:25:00|31.38|28.78|31.41|28.81|31.45|28.85|31.37|28.77|0
1724704200000|2024-08-26 20:30:00|31.43|28.83|31.67|29.07|31.69|29.09|31.43|28.83|0
1724704500000|2024-08-26 20:35:00|31.65|29.05|31.61|29.01|31.69|29.09|31.61|29.01|0
1724704800000|2024-08-26 20:40:00|31.59|28.99|31.69|29.09|31.71|29.11|31.57|28.97|0
1724705100000|2024-08-26 20:45:00|31.65|29.05|31.54|28.94|31.68|29.08|31.54|28.94|0
1724705400000|2024-08-26 20:50:00|31.55|28.95|31.36|28.76|31.56|28.96|31.34|28.74|0
1724705700000|2024-08-26 20:55:00|31.34|28.74|31.55|28.95|31.57|28.97|31.34|28.74|0
1724706000000|2024-08-26 21:00:00|31.56|28.96|31.55|28.95|31.56|28.96|31.53|28.93|0
1724706300000|2024-08-26 21:05:00|31.54|28.94|31.54|28.94|31.54|28.94|31.54|28.94|0
1724706600000|2024-08-26 21:10:00|31.55|28.95|31.47|28.87|31.56|28.96|31.46|28.86|0
1724706900000|2024-08-26 21:15:00|31.5|28.9|31.53|28.93|31.54|28.94|31.48|28.88|0
1724707200000|2024-08-26 21:20:00|31.54|28.94|31.54|28.94|31.55|28.95|31.53|28.93|0
1724707500000|2024-08-26 21:25:00|31.53|28.93|31.47|28.87|31.53|28.93|31.47|28.87|0
1724707800000|2024-08-26 21:30:00|31.48|28.88|31.47|28.87|31.48|28.88|31.47|28.87|0
1724708100000|2024-08-26 21:35:00|31.49|28.89|31.5|28.9|31.5|28.9|31.47|28.87|0
1724708400000|2024-08-26 21:40:00|31.52|28.92|31.59|28.99|31.59|28.99|31.52|28.92|0
1724708700000|2024-08-26 21:45:00|31.56|28.96|31.56|28.96|31.56|28.96|31.54|28.94|0
1724709000000|2024-08-26 21:50:00|31.55|28.95|31.58|28.98|31.58|28.98|31.55|28.95|0
1724709300000|2024-08-26 21:55:00|31.59|28.99|31.59|28.99|31.6|29|31.59|28.99|0
1724709600000|2024-08-26 22:00:00|31.53|28.93|31.3|28.7|31.53|28.93|31.24|28.64|0
1724709900000|2024-08-26 22:05:00|31.29|28.69|31.85|29.25|31.87|29.27|31.27|28.67|0
1724710200000|2024-08-26 22:10:00|31.86|29.26|31.59|28.99|31.86|29.26|31.59|28.99|0
1724710500000|2024-08-26 22:15:00|31.62|29.02|31.74|29.14|31.76|29.16|31.6|29|0
1724710800000|2024-08-26 22:20:00|31.73|29.13|31.72|29.12|31.76|29.16|31.61|29.01|0
1724711100000|2024-08-26 22:25:00|31.69|29.09|31.75|29.15|31.78|29.18|31.69|29.09|0
1724711400000|2024-08-26 22:30:00|31.7|29.1|31.9|29.3|32.02|29.42|31.7|29.1|0
1724711700000|2024-08-26 22:35:00|31.89|29.29|31.83|29.23|31.94|29.34|31.79|29.19|0
1724712000000|2024-08-26 22:40:00|31.82|29.22|31.93|29.33|31.93|29.33|31.81|29.21|0
1724712300000|2024-08-26 22:45:00|31.95|29.35|31.95|29.35|32.01|29.41|31.9|29.3|0
1724712600000|2024-08-26 22:50:00|31.94|29.34|31.91|29.31|31.95|29.35|31.85|29.25|0
1724712900000|2024-08-26 22:55:00|31.89|29.29|31.78|29.18|31.89|29.29|31.78|29.18|0
1724713200000|2024-08-26 23:00:00|31.81|29.21|31.68|29.08|31.84|29.24|31.66|29.06|0
1724713500000|2024-08-26 23:05:00|31.7|29.1|31.72|29.12|31.76|29.16|31.69|29.09|0
1724713800000|2024-08-26 23:10:00|31.75|29.15|31.7|29.1|31.76|29.16|31.7|29.1|0
1724714100000|2024-08-26 23:15:00|31.68|29.08|31.47|28.87|31.7|29.1|31.47|28.87|0
1724714400000|2024-08-26 23:20:00|31.49|28.89|31.33|28.73|31.52|28.92|31.29|28.69|0
1724714700000|2024-08-26 23:25:00|31.31|28.71|31.29|28.69|31.39|28.79|31.25|28.65|0
1724715000000|2024-08-26 23:30:00|31.28|28.68|31.3|28.7|31.35|28.75|31.25|28.65|0
1724715300000|2024-08-26 23:35:00|31.32|28.72|31.28|28.68|31.32|28.72|31.26|28.66|0
1724715600000|2024-08-26 23:40:00|31.3|28.7|31.22|28.62|31.33|28.73|31.22|28.62|0
1724715900000|2024-08-26 23:45:00|31.24|28.64|31.32|28.72|31.36|28.76|31.22|28.62|0
1724716200000|2024-08-26 23:50:00|31.31|28.71|31.24|28.64|31.32|28.72|31.24|28.64|0
1724716500000|2024-08-26 23:55:00|31.25|28.65|31.3|28.7|31.32|28.72|31.24|28.64|0
1724716800000|2024-08-27 00:00:00|31.32|28.72|31.42|28.82|31.42|28.82|31.31|28.71|0
1724717100000|2024-08-27 00:05:00|31.44|28.84|31.37|28.77|31.44|28.84|31.35|28.75|0
1724717400000|2024-08-27 00:10:00|31.39|28.79|31.39|28.79|31.45|28.85|31.37|28.77|0
1724717700000|2024-08-27 00:15:00|31.1|29.1|30.98|28.98|31.12|29.12|30.98|28.98|0
1724718000000|2024-08-27 00:20:00|30.97|28.97|30.85|28.85|30.97|28.97|30.75|28.75|0
1724718300000|2024-08-27 00:25:00|30.83|28.83|30.82|28.82|30.92|28.92|30.82|28.82|0
1724718600000|2024-08-27 00:30:00|30.8|28.8|30.76|28.76|30.8|28.8|30.68|28.68|0
1724718900000|2024-08-27 00:35:00|30.75|28.75|30.8|28.8|30.82|28.82|30.7|28.7|0
1724719200000|2024-08-27 00:40:00|30.82|28.82|30.94|28.94|30.98|28.98|30.8|28.8|0
1724719500000|2024-08-27 00:45:00|30.92|28.92|31.06|29.06|31.12|29.12|30.9|28.9|0
1724719800000|2024-08-27 00:50:00|31.04|29.04|31.22|29.22|31.34|29.34|31.04|29.04|0
1724720100000|2024-08-27 00:55:00|31.24|29.24|31.26|29.26|31.34|29.34|31.22|29.22|0
1724720400000|2024-08-27 01:00:00|31.27|29.27|31.26|29.26|31.32|29.32|31.18|29.18|0
1724720700000|2024-08-27 01:05:00|31.24|29.24|31.23|29.23|31.25|29.25|31.13|29.13|0
1724721000000|2024-08-27 01:10:00|31.21|29.21|31.25|29.25|31.32|29.32|31.19|29.19|0
1724721300000|2024-08-27 01:15:00|31.24|29.24|31.05|29.05|31.25|29.25|31.05|29.05|0
1724721600000|2024-08-27 01:20:00|31.03|29.03|31.03|29.03|31.09|29.09|31.02|29.02|0
1724721900000|2024-08-27 01:25:00|31.04|29.04|31.09|29.09|31.1|29.1|31.03|29.03|0
1724722200000|2024-08-27 01:30:00|31.1|29.1|31.23|29.23|31.33|29.33|31.09|29.09|0
1724722500000|2024-08-27 01:35:00|31.25|29.25|31.24|29.24|31.35|29.35|31.24|29.24|0
1724722800000|2024-08-27 01:40:00|31.27|29.27|31.24|29.24|31.45|29.45|31.22|29.22|0
1724723100000|2024-08-27 01:45:00|31.22|29.22|31.1|29.1|31.28|29.28|31.08|29.08|0
1724723400000|2024-08-27 01:50:00|31.08|29.08|30.98|28.98|31.12|29.12|30.98|28.98|0
1724723700000|2024-08-27 01:55:00|30.99|28.99|31.01|29.01|31.04|29.04|30.97|28.97|0
1724724000000|2024-08-27 02:00:00|31|29|31.05|29.05|31.07|29.07|31|29|0
1724724300000|2024-08-27 02:05:00|31.07|29.07|31.03|29.03|31.07|29.07|31.03|29.03|0
1724724600000|2024-08-27 02:10:00|31.05|29.05|31.07|29.07|31.09|29.09|31.03|29.03|0
1724724900000|2024-08-27 02:15:00|31.05|29.05|31.05|29.05|31.07|29.07|31|29|0
1724725200000|2024-08-27 02:20:00|31.04|29.04|30.98|28.98|31.05|29.05|30.95|28.95|0
1724725500000|2024-08-27 02:25:00|30.97|28.97|30.93|28.93|30.99|28.99|30.86|28.86|0
1724725800000|2024-08-27 02:30:00|30.92|28.92|30.7|28.7|30.92|28.92|30.62|28.62|0
1724726100000|2024-08-27 02:35:00|30.68|28.68|30.76|28.76|30.76|28.76|30.66|28.66|0
1724726400000|2024-08-27 02:40:00|30.74|28.74|30.7|28.7|30.77|28.77|30.7|28.7|0
1724726700000|2024-08-27 02:45:00|30.71|28.71|30.66|28.66|30.72|28.72|30.6|28.6|0
1724727000000|2024-08-27 02:50:00|30.64|28.64|30.65|28.65|30.67|28.67|30.64|28.64|0
1724727300000|2024-08-27 02:55:00|30.67|28.67|30.73|28.73|30.73|28.73|30.66|28.66|0
1724727600000|2024-08-27 03:00:00|30.71|28.71|30.72|28.72|30.73|28.73|30.65|28.65|0
1724727900000|2024-08-27 03:05:00|30.73|28.73|30.67|28.67|30.73|28.73|30.65|28.65|0
1724728200000|2024-08-27 03:10:00|30.65|28.65|30.63|28.63|30.69|28.69|30.61|28.61|0
1724728500000|2024-08-27 03:15:00|30.62|28.62|30.73|28.73|30.74|28.74|30.61|28.61|0
1724728800000|2024-08-27 03:20:00|30.72|28.72|30.78|28.78|30.78|28.78|30.68|28.68|0
1724729100000|2024-08-27 03:25:00|30.77|28.77|30.76|28.76|30.8|28.8|30.74|28.74|0
1724729400000|2024-08-27 03:30:00|30.74|28.74|30.75|28.75|30.76|28.76|30.72|28.72|0
1724729700000|2024-08-27 03:35:00|30.76|28.76|30.82|28.82|30.82|28.82|30.74|28.74|0
1724730000000|2024-08-27 03:40:00|30.81|28.81|30.69|28.69|30.82|28.82|30.69|28.69|0
1724730300000|2024-08-27 03:45:00|30.7|28.7|30.63|28.63|30.7|28.7|30.63|28.63|0
1724730600000|2024-08-27 03:50:00|30.65|28.65|30.69|28.69|30.69|28.69|30.65|28.65|0
1724730900000|2024-08-27 03:55:00|30.71|28.71|30.71|28.71|30.73|28.73|30.69|28.69|0
1724731200000|2024-08-27 04:00:00|30.73|28.73|30.77|28.77|30.78|28.78|30.71|28.71|0
1724731500000|2024-08-27 04:05:00|30.78|28.78|30.85|28.85|30.89|28.89|30.77|28.77|0
1724731800000|2024-08-27 04:10:00|30.84|28.84|30.73|28.73|30.84|28.84|30.71|28.71|0
1724732100000|2024-08-27 04:15:00|30.72|28.72|30.7|28.7|30.73|28.73|30.68|28.68|0
1724732400000|2024-08-27 04:20:00|30.68|28.68|30.66|28.66|30.68|28.68|30.62|28.62|0
1724732700000|2024-08-27 04:25:00|30.67|28.67|30.68|28.68|30.72|28.72|30.66|28.66|0
1724733000000|2024-08-27 04:30:00|30.67|28.67|30.62|28.62|30.68|28.68|30.62|28.62|0
1724733300000|2024-08-27 04:35:00|30.63|28.63|30.68|28.68|30.68|28.68|30.62|28.62|0
1724733600000|2024-08-27 04:40:00|30.66|28.66|30.72|28.72|30.74|28.74|30.64|28.64|0
1724733900000|2024-08-27 04:45:00|30.71|28.71|30.63|28.63|30.72|28.72|30.63|28.63|0
1724734200000|2024-08-27 04:50:00|30.62|28.62|30.63|28.63|30.65|28.65|30.57|28.57|0
1724734500000|2024-08-27 04:55:00|30.61|28.61|30.59|28.59|30.63|28.63|30.55|28.55|0
1724734800000|2024-08-27 05:00:00|30.58|28.58|30.55|28.55|30.6|28.6|30.55|28.55|0
1724735100000|2024-08-27 05:05:00|30.53|28.53|30.51|28.51|30.53|28.53|30.47|28.47|0
1724735400000|2024-08-27 05:10:00|30.49|28.49|30.45|28.45|30.49|28.49|30.44|28.44|0
1724735700000|2024-08-27 05:15:00|30.44|28.44|30.46|28.46|30.46|28.46|30.43|28.43|0
1724736000000|2024-08-27 05:20:00|30.47|28.47|30.52|28.52|30.52|28.52|30.46|28.46|0
1724736300000|2024-08-27 05:25:00|30.5|28.5|30.52|28.52|30.52|28.52|30.48|28.48|0
1724736600000|2024-08-27 05:30:00|30.5|28.5|30.44|28.44|30.5|28.5|30.44|28.44|0
1724736900000|2024-08-27 05:35:00|30.43|28.43|30.48|28.48|30.49|28.49|30.42|28.42|0
1724737200000|2024-08-27 05:40:00|30.46|28.46|30.46|28.46|30.52|28.52|30.44|28.44|0
1724737500000|2024-08-27 05:45:00|30.48|28.48|30.47|28.47|30.53|28.53|30.47|28.47|0
1724737800000|2024-08-27 05:50:00|30.45|28.45|30.42|28.42|30.45|28.45|30.39|28.39|0
1724738100000|2024-08-27 05:55:00|30.41|28.41|30.39|28.39|30.41|28.41|30.35|28.35|0
1724738400000|2024-08-27 06:00:00|30.41|28.41|30.47|28.47|30.55|28.55|30.4|28.4|0
1724738700000|2024-08-27 06:05:00|30.48|28.48|30.53|28.53|30.57|28.57|30.47|28.47|0
1724739000000|2024-08-27 06:10:00|30.54|28.54|30.48|28.48|30.56|28.56|30.45|28.45|0
1724739300000|2024-08-27 06:15:00|30.5|28.5|30.48|28.48|30.52|28.52|30.46|28.46|0
1724739600000|2024-08-27 06:20:00|30.47|28.47|30.42|28.42|30.5|28.5|30.42|28.42|0
1724739900000|2024-08-27 06:25:00|30.41|28.41|30.58|28.58|30.64|28.64|30.41|28.41|0
1724740200000|2024-08-27 06:30:00|30.6|28.6|30.5|28.5|30.6|28.6|30.49|28.49|0
1724740500000|2024-08-27 06:35:00|30.48|28.48|30.4|28.4|30.5|28.5|30.38|28.38|0
1724740800000|2024-08-27 06:40:00|30.42|28.42|30.39|28.39|30.44|28.44|30.38|28.38|0
1724741100000|2024-08-27 06:45:00|30.43|28.43|30.44|28.44|30.45|28.45|30.33|28.33|0
1724741400000|2024-08-27 06:50:00|30.43|28.43|30.37|28.37|30.43|28.43|30.37|28.37|0
1724741700000|2024-08-27 06:55:00|30.36|28.36|30.42|28.42|30.43|28.43|30.31|28.31|0
1724742000000|2024-08-27 07:00:00|30.39|28.39|30.33|28.33|30.49|28.49|30.31|28.31|0
1724742300000|2024-08-27 07:05:00|30.31|28.31|30.47|28.47|30.51|28.51|30.29|28.29|0
1724742600000|2024-08-27 07:10:00|30.46|28.46|30.38|28.38|30.48|28.48|30.35|28.35|0
1724742900000|2024-08-27 07:15:00|30.4|28.4|30.58|28.58|30.68|28.68|30.36|28.36|0
1724743200000|2024-08-27 07:20:00|30.6|28.6|30.64|28.64|30.73|28.73|30.6|28.6|0
1724743500000|2024-08-27 07:25:00|30.68|28.68|30.5|28.5|30.72|28.72|30.41|28.41|0
1724743800000|2024-08-27 07:30:00|30.48|28.48|30.45|28.45|30.54|28.54|30.4|28.4|0
1724744100000|2024-08-27 07:35:00|30.46|28.46|30.34|28.34|30.46|28.46|30.31|28.31|0
1724744400000|2024-08-27 07:40:00|30.33|28.33|30.37|28.37|30.42|28.42|30.32|28.32|0
1724744700000|2024-08-27 07:45:00|30.39|28.39|30.38|28.38|30.41|28.41|30.33|28.33|0
1724745000000|2024-08-27 07:50:00|30.39|28.39|30.35|28.35|30.47|28.47|30.31|28.31|0
1724745300000|2024-08-27 07:55:00|30.33|28.33|30.22|28.22|30.33|28.33|30.22|28.22|0
1724745600000|2024-08-27 08:00:00|30.24|28.24|29.99|27.99|30.27|28.27|29.99|27.99|0
1724745900000|2024-08-27 08:05:00|29.98|27.98|29.85|27.85|29.98|27.98|29.85|27.85|0
1724746200000|2024-08-27 08:10:00|29.83|27.83|29.77|27.77|29.99|27.99|29.75|27.75|0
1724746500000|2024-08-27 08:15:00|29.79|27.79|29.93|27.93|29.93|27.93|29.75|27.75|0
1724746800000|2024-08-27 08:20:00|29.92|27.92|29.91|27.91|29.98|27.98|29.87|27.87|0
1724747100000|2024-08-27 08:25:00|29.92|27.92|29.96|27.96|30|28|29.91|27.91|0
1724747400000|2024-08-27 08:30:00|29.94|27.94|29.92|27.92|30|28|29.9|27.9|0
1724747700000|2024-08-27 08:35:00|29.91|27.91|29.8|27.8|29.91|27.91|29.8|27.8|0
1724748000000|2024-08-27 08:40:00|29.82|27.82|29.86|27.86|29.92|27.92|29.8|27.8|0
1724748300000|2024-08-27 08:45:00|29.88|27.88|29.86|27.86|29.9|27.9|29.82|27.82|0
1724748600000|2024-08-27 08:50:00|29.88|27.88|30.09|28.09|30.13|28.13|29.86|27.86|0
1724748900000|2024-08-27 08:55:00|30.11|28.11|30.1|28.1|30.13|28.13|30.05|28.05|0
1724749200000|2024-08-27 09:00:00|30.09|28.09|30.03|28.03|30.09|28.09|30.03|28.03|0
1724749500000|2024-08-27 09:05:00|30.01|28.01|29.97|27.97|30.05|28.05|29.95|27.95|0
1724749800000|2024-08-27 09:10:00|29.95|27.95|29.93|27.93|29.99|27.99|29.89|27.89|0
1724750100000|2024-08-27 09:15:00|29.92|27.92|29.87|27.87|29.92|27.92|29.83|27.83|0
1724750400000|2024-08-27 09:20:00|29.86|27.86|29.76|27.76|29.87|27.87|29.75|27.75|0
1724750700000|2024-08-27 09:25:00|29.77|27.77|29.87|27.87|29.87|27.87|29.77|27.77|0
1724751000000|2024-08-27 09:30:00|29.88|27.88|29.94|27.94|29.96|27.96|29.88|27.88|0
1724751300000|2024-08-27 09:35:00|29.96|27.96|29.98|27.98|30|28|29.88|27.88|0
1724751600000|2024-08-27 09:40:00|30|28|30|28|30.06|28.06|29.99|27.99|0
1724751900000|2024-08-27 09:45:00|30.02|28.02|30.09|28.09|30.14|28.14|30|28|0
1724752200000|2024-08-27 09:50:00|30.11|28.11|29.99|27.99|30.13|28.13|29.99|27.99|0
1724752500000|2024-08-27 09:55:00|30|28|30.07|28.07|30.07|28.07|29.99|27.99|0
1724752800000|2024-08-27 10:00:00|30.01|28.01|30.11|28.11|30.17|28.17|30.01|28.01|0
1724753100000|2024-08-27 10:05:00|30.15|28.15|30.36|28.36|30.38|28.38|30.15|28.15|0
1724753400000|2024-08-27 10:10:00|30.37|28.37|30.62|28.62|30.62|28.62|30.37|28.37|0
1724753700000|2024-08-27 10:15:00|30.6|28.6|30.54|28.54|30.74|28.74|30.54|28.54|0
1724754000000|2024-08-27 10:20:00|30.55|28.55|30.68|28.68|30.7|28.7|30.55|28.55|0
1724754300000|2024-08-27 10:25:00|30.66|28.66|30.65|28.65|30.78|28.78|30.6|28.6|0
1724754600000|2024-08-27 10:30:00|30.66|28.66|30.55|28.55|30.68|28.68|30.51|28.51|0
1724754900000|2024-08-27 10:35:00|30.53|28.53|30.53|28.53|30.63|28.63|30.53|28.53|0
1724755200000|2024-08-27 10:40:00|30.59|28.59|30.71|28.71|30.74|28.74|30.57|28.57|0
1724755500000|2024-08-27 10:45:00|30.73|28.73|30.69|28.69|30.73|28.73|30.57|28.57|0
1724755800000|2024-08-27 10:50:00|30.71|28.71|31.22|29.22|31.3|29.3|30.71|28.71|0
1724756100000|2024-08-27 10:55:00|31.2|29.2|31.14|29.14|31.2|29.2|31.09|29.09|0
1724756400000|2024-08-27 11:00:00|31.16|29.16|31.13|29.13|31.4|29.4|31.12|29.12|0
1724756700000|2024-08-27 11:05:00|31.14|29.14|30.88|28.88|31.16|29.16|30.87|28.87|0
1724757000000|2024-08-27 11:10:00|30.87|28.87|30.81|28.81|30.88|28.88|30.72|28.72|0
1724757300000|2024-08-27 11:15:00|30.79|28.79|30.83|28.83|30.85|28.85|30.75|28.75|0
1724757600000|2024-08-27 11:20:00|30.81|28.81|30.81|28.81|30.89|28.89|30.79|28.79|0
1724757900000|2024-08-27 11:25:00|30.79|28.79|30.73|28.73|30.85|28.85|30.73|28.73|0
1724758200000|2024-08-27 11:30:00|30.72|28.72|30.44|28.44|30.73|28.73|30.37|28.37|0
1724758500000|2024-08-27 11:35:00|30.46|28.46|30.52|28.52|30.55|28.55|30.37|28.37|0
1724758800000|2024-08-27 11:40:00|30.5|28.5|30.4|28.4|30.5|28.5|30.36|28.36|0
1724759100000|2024-08-27 11:45:00|30.34|28.34|30.42|28.42|30.52|28.52|30.3|28.3|0
1724759400000|2024-08-27 11:50:00|30.41|28.41|30.56|28.56|30.58|28.58|30.38|28.38|0
1724759700000|2024-08-27 11:55:00|30.54|28.54|30.66|28.66|30.7|28.7|30.48|28.48|0
1724760000000|2024-08-27 12:00:00|30.68|28.68|30.91|28.91|30.92|28.92|30.68|28.68|0
1724760300000|2024-08-27 12:05:00|30.89|28.89|30.87|28.87|30.93|28.93|30.81|28.81|0
1724760600000|2024-08-27 12:10:00|30.89|28.89|31.05|29.05|31.07|29.07|30.87|28.87|0
1724760900000|2024-08-27 12:15:00|31.06|29.06|31.13|29.13|31.14|29.14|31.03|29.03|0
1724761200000|2024-08-27 12:20:00|31.15|29.15|31.13|29.13|31.31|29.31|31.11|29.11|0
1724761500000|2024-08-27 12:25:00|31.11|29.11|31.06|29.06|31.23|29.23|31.03|29.03|0
1724761800000|2024-08-27 12:30:00|31.09|29.09|31.19|29.19|31.25|29.25|31.09|29.09|0
1724762100000|2024-08-27 12:35:00|31.2|29.2|31.41|29.41|31.55|29.55|31.19|29.19|0
1724762400000|2024-08-27 12:40:00|31.43|29.43|31.57|29.57|31.63|29.63|31.41|29.41|0
1724762700000|2024-08-27 12:45:00|31.59|29.59|32.27|30.27|32.27|30.27|31.18|29.18|0
1724763000000|2024-08-27 12:50:00|32.29|30.29|32.2|30.2|32.52|30.52|32.15|30.15|0
1724763300000|2024-08-27 12:55:00|32.21|30.21|32.25|30.25|32.25|30.25|32.03|30.03|0
1724763600000|2024-08-27 13:00:00|32.23|30.23|32.9|30.9|32.92|30.92|32.08|30.08|0
1724763900000|2024-08-27 13:05:00|32.86|30.86|32.22|30.22|32.86|30.86|32.22|30.22|0
1724764200000|2024-08-27 13:10:00|32.26|30.26|32.28|30.28|32.32|30.32|31.87|29.87|0
1724764500000|2024-08-27 13:15:00|32.3|30.3|32.05|30.05|32.3|30.3|31.86|29.86|0
1724764800000|2024-08-27 13:20:00|32.03|30.03|32.11|30.11|32.13|30.13|31.92|29.92|0
1724765100000|2024-08-27 13:25:00|32.13|30.13|31.77|29.77|32.13|30.13|31.67|29.67|0
1724765400000|2024-08-27 13:30:00|31.76|29.76|32.17|30.17|32.38|30.38|31.61|29.61|0
1724765700000|2024-08-27 13:35:00|32.19|30.19|32.73|30.73|32.78|30.78|32.11|30.11|0
1724766000000|2024-08-27 13:40:00|32.72|30.72|32.46|30.46|32.95|30.95|32.31|30.31|0
1724766300000|2024-08-27 13:45:00|32.42|30.42|32.17|30.17|32.8|30.8|32.02|30.02|0
1724766600000|2024-08-27 13:50:00|32.23|30.23|31.5|29.5|32.23|30.23|31.38|29.38|0
1724766900000|2024-08-27 13:55:00|31.52|29.52|31.71|29.71|31.91|29.91|31.38|29.38|0
1724767200000|2024-08-27 14:00:00|31.63|29.63|31.92|29.92|32.19|30.19|31.42|29.42|0
1724767500000|2024-08-27 14:05:00|31.9|29.9|31.82|29.82|32.02|30.02|31.79|29.79|0
1724767800000|2024-08-27 14:10:00|31.86|29.86|31.9|29.9|32.05|30.05|31.57|29.57|0
1724768100000|2024-08-27 14:15:00|31.94|29.94|31.79|29.79|32.21|30.21|31.71|29.71|0
1724768400000|2024-08-27 14:20:00|31.8|29.8|31.22|29.22|31.92|29.92|31.12|29.12|0
1724768700000|2024-08-27 14:25:00|31.16|29.16|30.57|28.57|31.57|29.57|30.57|28.57|0
1724769000000|2024-08-27 14:30:00|30.59|28.59|30.59|28.59|30.67|28.67|30.31|28.31|0
1724769300000|2024-08-27 14:35:00|30.57|28.57|30.43|28.43|30.73|28.73|30.36|28.36|0
1724769600000|2024-08-27 14:40:00|30.41|28.41|30.31|28.31|30.49|28.49|30.31|28.31|0
1724769900000|2024-08-27 14:45:00|30.33|28.33|30.38|28.38|30.6|28.6|30.28|28.28|0
1724770200000|2024-08-27 14:50:00|30.4|28.4|30.41|28.41|30.77|28.77|30.25|28.25|0
1724770500000|2024-08-27 14:55:00|30.38|28.38|30.21|28.21|30.51|28.51|30.15|28.15|0
1724770800000|2024-08-27 15:00:00|30.17|28.17|29.97|27.97|30.21|28.21|29.86|27.86|0
1724771100000|2024-08-27 15:05:00|29.95|27.95|29.95|27.95|30.11|28.11|29.85|27.85|0
1724771400000|2024-08-27 15:10:00|29.93|27.93|29.92|27.92|30.37|28.37|29.89|27.89|0
1724771700000|2024-08-27 15:15:00|29.9|27.9|30.4|28.4|30.57|28.57|29.84|27.84|0
1724772000000|2024-08-27 15:20:00|30.37|28.37|30.33|28.33|30.41|28.41|30.09|28.09|0
1724772300000|2024-08-27 15:25:00|30.41|28.41|30.46|28.46|30.63|28.63|30.2|28.2|0
1724772600000|2024-08-27 15:30:00|30.62|28.62|31.12|29.12|31.34|29.34|30.54|28.54|0
1724772900000|2024-08-27 15:35:00|31.08|29.08|30.89|28.89|31.08|29.08|30.75|28.75|0
1724773200000|2024-08-27 15:40:00|30.92|28.92|30.87|28.87|31.18|29.18|30.77|28.77|0
1724773500000|2024-08-27 15:45:00|30.85|28.85|30.91|28.91|31.01|29.01|30.69|28.69|0
1724773800000|2024-08-27 15:50:00|30.89|28.89|30.4|28.4|31.07|29.07|30.38|28.38|0
1724774100000|2024-08-27 15:55:00|30.44|28.44|30.12|28.12|30.49|28.49|30.1|28.1|0
1724774400000|2024-08-27 16:00:00|30.14|28.14|30.14|28.14|30.22|28.22|30.02|28.02|0
1724774700000|2024-08-27 16:05:00|30.17|28.17|30.19|28.19|30.33|28.33|30.1|28.1|0
1724775000000|2024-08-27 16:10:00|30.21|28.21|29.76|27.76|30.25|28.25|29.73|27.73|0
1724775300000|2024-08-27 16:15:00|29.78|27.78|29.88|27.88|29.94|27.94|29.71|27.71|0
1724775600000|2024-08-27 16:20:00|29.86|27.86|29.93|27.93|30.09|28.09|29.84|27.84|0
1724775900000|2024-08-27 16:25:00|29.95|27.95|30.01|28.01|30.13|28.13|29.91|27.91|0
1724776200000|2024-08-27 16:30:00|30.03|28.03|29.87|27.87|30.21|28.21|29.79|27.79|0
1724776500000|2024-08-27 16:35:00|29.89|27.89|30.13|28.13|30.16|28.16|29.82|27.82|0
1724776800000|2024-08-27 16:40:00|30.11|28.11|30.48|28.48|30.7|28.7|30.11|28.11|0
1724777100000|2024-08-27 16:45:00|30.5|28.5|30.07|28.07|30.5|28.5|30|28|0
1724777400000|2024-08-27 16:50:00|30.06|28.06|29.86|27.86|30.06|28.06|29.77|27.77|0
1724777700000|2024-08-27 16:55:00|29.88|27.88|30|28|30.04|28.04|29.84|27.84|0
1724778000000|2024-08-27 17:00:00|29.98|27.98|29.88|27.88|30.02|28.02|29.88|27.88|0
1724778300000|2024-08-27 17:05:00|29.9|27.9|29.66|27.66|30.34|28.34|29.58|27.58|0
1724778600000|2024-08-27 17:10:00|29.64|27.64|29.52|27.52|29.66|27.66|29.48|27.48|0
1724778900000|2024-08-27 17:15:00|29.54|27.54|29.52|27.52|29.65|27.65|29.48|27.48|0
1724779200000|2024-08-27 17:20:00|29.54|27.54|29.5|27.5|29.54|27.54|29.34|27.34|0
1724779500000|2024-08-27 17:25:00|29.47|27.47|29.09|27.09|29.5|27.5|29.01|27.01|0
1724779800000|2024-08-27 17:30:00|29.07|27.07|29.09|27.09|29.17|27.17|28.94|26.94|0
1724780100000|2024-08-27 17:35:00|29.07|27.07|29.09|27.09|29.2|27.2|28.95|26.95|0
1724780400000|2024-08-27 17:40:00|29.11|27.11|29.12|27.12|29.38|27.38|29.01|27.01|0
1724780700000|2024-08-27 17:45:00|29.11|27.11|29.08|27.08|29.23|27.23|29.07|27.07|0
1724781000000|2024-08-27 17:50:00|29.07|27.07|28.93|26.93|29.08|27.08|28.91|26.91|0
1724781300000|2024-08-27 17:55:00|29.01|27.01|28.95|26.95|29.04|27.04|28.93|26.93|0
1724781600000|2024-08-27 18:00:00|28.97|26.97|28.98|26.98|29.08|27.08|28.87|26.87|0
1724781900000|2024-08-27 18:05:00|28.95|26.95|29.04|27.04|29.04|27.04|28.89|26.89|0
1724782200000|2024-08-27 18:10:00|29.02|27.02|29.02|27.02|29.13|27.13|28.94|26.94|0
1724782500000|2024-08-27 18:15:00|29|27|29.02|27.02|29.17|27.17|28.9|26.9|0
1724782800000|2024-08-27 18:20:00|29.04|27.04|29.21|27.21|29.23|27.23|29.02|27.02|0
1724783100000|2024-08-27 18:25:00|29.23|27.23|29.07|27.07|29.26|27.26|29.03|27.03|0
1724783400000|2024-08-27 18:30:00|29.09|27.09|29.17|27.17|29.26|27.26|29.01|27.01|0
1724783700000|2024-08-27 18:35:00|29.15|27.15|29.13|27.13|29.18|27.18|29.05|27.05|0
1724784000000|2024-08-27 18:40:00|29.14|27.14|29.03|27.03|29.16|27.16|29.01|27.01|0
1724784300000|2024-08-27 18:45:00|29.05|27.05|29.16|27.16|29.18|27.18|29.01|27.01|0
1724784600000|2024-08-27 18:50:00|29.18|27.18|29.22|27.22|29.35|27.35|29.06|27.06|0
1724784900000|2024-08-27 18:55:00|29.23|27.23|29.21|27.21|29.29|27.29|29.14|27.14|0
1724785200000|2024-08-27 19:00:00|29.2|27.2|29.46|27.46|29.54|27.54|29.12|27.12|0
1724785500000|2024-08-27 19:05:00|29.47|27.47|29.31|27.31|29.52|27.52|29.23|27.23|0
1724785800000|2024-08-27 19:10:00|29.33|27.33|29.31|27.31|29.33|27.33|29.17|27.17|0
1724786100000|2024-08-27 19:15:00|29.29|27.29|29.32|27.32|29.34|27.34|29.23|27.23|0
1724786400000|2024-08-27 19:20:00|29.3|27.3|29.28|27.28|29.36|27.36|29.25|27.25|0
1724786700000|2024-08-27 19:25:00|29.3|27.3|29.26|27.26|29.33|27.33|29.11|27.11|0
1724787000000|2024-08-27 19:30:00|29.3|27.3|29.39|27.39|29.46|27.46|29.24|27.24|0
1724787300000|2024-08-27 19:35:00|29.42|27.42|29.32|27.32|29.44|27.44|29.24|27.24|0
1724787600000|2024-08-27 19:40:00|29.34|27.34|29.32|27.32|29.39|27.39|29.18|27.18|0
1724787900000|2024-08-27 19:45:00|29.3|27.3|29.12|27.12|29.3|27.3|29.04|27.04|0
1724788200000|2024-08-27 19:50:00|29.21|27.21|29.43|27.43|29.53|27.53|29.14|27.14|0
1724788500000|2024-08-27 19:55:00|29.35|27.35|29.19|27.19|29.47|27.47|28.98|26.98|0
1724788800000|2024-08-27 20:00:00|29.16|27.16|29.02|27.02|29.31|27.31|29.02|27.02|0
1724789100000|2024-08-27 20:05:00|29|27|29.13|27.13|29.17|27.17|29|27|0
1724789400000|2024-08-27 20:10:00|29.15|27.15|29.19|27.19|29.21|27.21|29.09|27.09|0
1724789700000|2024-08-27 20:15:00|29.49|26.89|29.47|26.87|29.49|26.89|29.45|26.85|0
1724790000000|2024-08-27 20:20:00|29.45|26.85|29.43|26.83|29.49|26.89|29.41|26.81|0
1724790300000|2024-08-27 20:25:00|29.45|26.85|29.43|26.83|29.45|26.85|29.41|26.81|0
1724790600000|2024-08-27 20:30:00|29.42|26.82|29.46|26.86|29.46|26.86|29.41|26.81|0
1724790900000|2024-08-27 20:35:00|29.48|26.88|29.5|26.9|29.54|26.94|29.46|26.86|0
1724791200000|2024-08-27 20:40:00|29.48|26.88|29.52|26.92|29.56|26.96|29.48|26.88|0
1724791500000|2024-08-27 20:45:00|29.54|26.94|29.59|26.99|29.71|27.11|29.54|26.94|0
1724791800000|2024-08-27 20:50:00|29.57|26.97|29.57|26.97|29.59|26.99|29.55|26.95|0
1724792100000|2024-08-27 20:55:00|29.59|26.99|29.58|26.98|29.65|27.05|29.54|26.94|0
1724792400000|2024-08-27 21:00:00|29.5|26.9|29.53|26.93|29.53|26.93|29.5|26.9|0
1724792700000|2024-08-27 21:05:00|29.52|26.92|29.57|26.97|29.61|27.01|29.52|26.92|0
1724793000000|2024-08-27 21:10:00|29.54|26.94|29.57|26.97|29.58|26.98|29.54|26.94|0
1724793300000|2024-08-27 21:15:00|29.59|26.99|29.57|26.97|29.59|26.99|29.57|26.97|0
1724793600000|2024-08-27 21:20:00|29.56|26.96|29.51|26.91|29.56|26.96|29.51|26.91|0
1724793900000|2024-08-27 21:25:00|29.5|26.9|29.49|26.89|29.5|26.9|29.49|26.89|0
1724794200000|2024-08-27 21:30:00|29.52|26.92|29.54|26.94|29.54|26.94|29.51|26.91|0
1724794500000|2024-08-27 21:35:00|29.56|26.96|29.52|26.92|29.56|26.96|29.51|26.91|0
1724794800000|2024-08-27 21:40:00|29.51|26.91|29.55|26.95|29.55|26.95|29.51|26.91|0
1724795100000|2024-08-27 21:45:00|29.54|26.94|29.53|26.93|29.54|26.94|29.5|26.9|0
1724795400000|2024-08-27 21:50:00|29.5|26.9|29.52|26.92|29.53|26.93|29.5|26.9|0
1724795700000|2024-08-27 21:55:00|29.51|26.91|29.5|26.9|29.51|26.91|29.48|26.88|0
1724796000000|2024-08-27 22:00:00|29.52|26.92|29.43|26.83|29.54|26.94|29.41|26.81|0
1724796300000|2024-08-27 22:05:00|29.42|26.82|29.53|26.93|29.55|26.95|29.39|26.79|0
1724796600000|2024-08-27 22:10:00|29.52|26.92|29.88|27.28|30|27.4|29.52|26.92|0
1724796900000|2024-08-27 22:15:00|29.87|27.27|30.25|27.65|30.29|27.69|29.84|27.24|0
1724797200000|2024-08-27 22:20:00|30.27|27.67|30.13|27.53|30.33|27.73|30.11|27.51|0
1724797500000|2024-08-27 22:25:00|30.11|27.51|30.05|27.45|30.11|27.51|30.01|27.41|0
1724797800000|2024-08-27 22:30:00|30.06|27.46|30.16|27.56|30.16|27.56|30.05|27.45|0
1724798100000|2024-08-27 22:35:00|30.2|27.6|30.08|27.48|30.22|27.62|30.04|27.44|0
1724798400000|2024-08-27 22:40:00|30.1|27.5|30.08|27.48|30.15|27.55|30.06|27.46|0
1724798700000|2024-08-27 22:45:00|30.04|27.44|30.1|27.5|30.1|27.5|29.98|27.38|0
1724799000000|2024-08-27 22:50:00|30.09|27.49|30.16|27.56|30.18|27.58|30.05|27.45|0
1724799300000|2024-08-27 22:55:00|30.14|27.54|30.08|27.48|30.14|27.54|30.05|27.45|0
1724799600000|2024-08-27 23:00:00|30.09|27.49|30.09|27.49|30.11|27.51|30.06|27.46|0
1724799900000|2024-08-27 23:05:00|30.08|27.48|29.93|27.33|30.11|27.51|29.9|27.3|0
1724800200000|2024-08-27 23:10:00|29.92|27.32|29.91|27.31|29.94|27.34|29.84|27.24|0
1724800500000|2024-08-27 23:15:00|29.92|27.32|30.05|27.45|30.13|27.53|29.91|27.31|0
1724800800000|2024-08-27 23:20:00|30.07|27.47|30.28|27.68|30.32|27.72|30.05|27.45|0
1724801100000|2024-08-27 23:25:00|30.29|27.69|30.26|27.66|30.48|27.88|30.26|27.66|0
1724801400000|2024-08-27 23:30:00|30.27|27.67|30.14|27.54|30.32|27.72|30.12|27.52|0
1724801700000|2024-08-27 23:35:00|30.13|27.53|30.2|27.6|30.2|27.6|30.1|27.5|0
1724802000000|2024-08-27 23:40:00|30.19|27.59|30.16|27.56|30.2|27.6|30.1|27.5|0
1724802300000|2024-08-27 23:45:00|30.14|27.54|30.12|27.52|30.18|27.58|30.12|27.52|0
1724802600000|2024-08-27 23:50:00|30.1|27.5|30.04|27.44|30.1|27.5|30.03|27.43|0
1724802900000|2024-08-27 23:55:00|30.02|27.42|30.09|27.49|30.13|27.53|30|27.4|0
1724803200000|2024-08-28 00:00:00|30.06|27.46|29.97|27.37|30.09|27.49|29.94|27.34|0
1724803500000|2024-08-28 00:05:00|29.96|27.36|29.98|27.38|30.03|27.43|29.95|27.35|0
1724803800000|2024-08-28 00:10:00|29.97|27.37|29.89|27.29|29.97|27.37|29.87|27.27|0
1724804100000|2024-08-28 00:15:00|29.59|27.59|29.79|27.79|29.81|27.81|29.59|27.59|0
1724804400000|2024-08-28 00:20:00|29.81|27.81|29.81|27.81|29.89|27.89|29.79|27.79|0
1724804700000|2024-08-28 00:25:00|29.8|27.8|29.76|27.76|29.81|27.81|29.75|27.75|0
1724805000000|2024-08-28 00:30:00|29.77|27.77|29.66|27.66|29.78|27.78|29.65|27.65|0
1724805300000|2024-08-28 00:35:00|29.68|27.68|29.6|27.6|29.68|27.68|29.58|27.58|0
1724805600000|2024-08-28 00:40:00|29.62|27.62|29.68|27.68|29.76|27.76|29.62|27.62|0
1724805900000|2024-08-28 00:45:00|29.7|27.7|29.56|27.56|29.71|27.71|29.54|27.54|0
1724806200000|2024-08-28 00:50:00|29.58|27.58|29.58|27.58|29.6|27.6|29.54|27.54|0
1724806500000|2024-08-28 00:55:00|29.59|27.59|29.56|27.56|29.64|27.64|29.54|27.54|0
1724806800000|2024-08-28 01:00:00|29.58|27.58|29.57|27.57|29.6|27.6|29.54|27.54|0
1724807100000|2024-08-28 01:05:00|29.56|27.56|29.54|27.54|29.58|27.58|29.43|27.43|0
1724807400000|2024-08-28 01:10:00|29.52|27.52|29.55|27.55|29.59|27.59|29.52|27.52|0
1724807700000|2024-08-28 01:15:00|29.54|27.54|29.47|27.47|29.58|27.58|29.42|27.42|0
1724808000000|2024-08-28 01:20:00|29.49|27.49|29.49|27.49|29.53|27.53|29.47|27.47|0
1724808300000|2024-08-28 01:25:00|29.47|27.47|29.53|27.53|29.61|27.61|29.45|27.45|0
1724808600000|2024-08-28 01:30:00|29.55|27.55|29.66|27.66|29.69|27.69|29.55|27.55|0
1724808900000|2024-08-28 01:35:00|29.68|27.68|29.72|27.72|29.78|27.78|29.62|27.62|0
1724809200000|2024-08-28 01:40:00|29.73|27.73|29.5|27.5|29.73|27.73|29.5|27.5|0
1724809500000|2024-08-28 01:45:00|29.52|27.52|29.56|27.56|29.56|27.56|29.48|27.48|0
1724809800000|2024-08-28 01:50:00|29.58|27.58|29.52|27.52|29.58|27.58|29.45|27.45|0
1724810100000|2024-08-28 01:55:00|29.54|27.54|29.46|27.46|29.54|27.54|29.42|27.42|0
1724810400000|2024-08-28 02:00:00|29.48|27.48|29.57|27.57|29.58|27.58|29.47|27.47|0
1724810700000|2024-08-28 02:05:00|29.59|27.59|29.5|27.5|29.59|27.59|29.5|27.5|0
1724811000000|2024-08-28 02:10:00|29.49|27.49|29.28|27.28|29.5|27.5|29.24|27.24|0
1724811300000|2024-08-28 02:15:00|29.26|27.26|29.22|27.22|29.26|27.26|29.14|27.14|0
1724811600000|2024-08-28 02:20:00|29.2|27.2|29.24|27.24|29.26|27.26|29.16|27.16|0
1724811900000|2024-08-28 02:25:00|29.25|27.25|29.29|27.29|29.32|27.32|29.22|27.22|0
1724812200000|2024-08-28 02:30:00|29.28|27.28|29.33|27.33|29.35|27.35|29.27|27.27|0
1724812500000|2024-08-28 02:35:00|29.31|27.31|29.28|27.28|29.35|27.35|29.27|27.27|0
1724812800000|2024-08-28 02:40:00|29.27|27.27|29.25|27.25|29.27|27.27|29.21|27.21|0
1724813100000|2024-08-28 02:45:00|29.27|27.27|29.25|27.25|29.27|27.27|29.21|27.21|0
1724813400000|2024-08-28 02:50:00|29.24|27.24|29.23|27.23|29.27|27.27|29.23|27.23|0
1724813700000|2024-08-28 02:55:00|29.25|27.25|29.23|27.23|29.25|27.25|29.19|27.19|0
1724814000000|2024-08-28 03:00:00|29.25|27.25|29.19|27.19|29.25|27.25|29.17|27.17|0
1724814300000|2024-08-28 03:05:00|29.21|27.21|29.2|27.2|29.22|27.22|29.18|27.18|0
1724814600000|2024-08-28 03:10:00|29.21|27.21|29.24|27.24|29.24|27.24|29.16|27.16|0
1724814900000|2024-08-28 03:15:00|29.22|27.22|29.28|27.28|29.28|27.28|29.2|27.2|0
1724815200000|2024-08-28 03:20:00|29.26|27.26|29.22|27.22|29.26|27.26|29.2|27.2|0
1724815500000|2024-08-28 03:25:00|29.24|27.24|29.24|27.24|29.29|27.29|29.23|27.23|0
1724815800000|2024-08-28 03:30:00|29.26|27.26|29.25|27.25|29.31|27.31|29.24|27.24|0
1724816100000|2024-08-28 03:35:00|29.23|27.23|29.25|27.25|29.27|27.27|29.23|27.23|0
1724816400000|2024-08-28 03:40:00|29.24|27.24|29.25|27.25|29.27|27.27|29.23|27.23|0
1724816700000|2024-08-28 03:45:00|29.24|27.24|29.17|27.17|29.24|27.24|29.17|27.17|0
1724817000000|2024-08-28 03:50:00|29.19|27.19|29.24|27.24|29.25|27.25|29.17|27.17|0
1724817300000|2024-08-28 03:55:00|29.23|27.23|29.19|27.19|29.23|27.23|29.19|27.19|0
1724817600000|2024-08-28 04:00:00|29.17|27.17|29.15|27.15|29.19|27.19|29.15|27.15|0
1724817900000|2024-08-28 04:05:00|29.16|27.16|29.17|27.17|29.2|27.2|29.16|27.16|0
1724818200000|2024-08-28 04:10:00|29.18|27.18|29.16|27.16|29.18|27.18|29.14|27.14|0
1724818500000|2024-08-28 04:15:00|29.14|27.14|29.09|27.09|29.16|27.16|29.09|27.09|0
1724818800000|2024-08-28 04:20:00|29.1|27.1|29.12|27.12|29.12|27.12|29.1|27.1|0
1724819100000|2024-08-28 04:25:00|29.1|27.1|29|27|29.1|27.1|29|27|0
1724819400000|2024-08-28 04:30:00|29.01|27.01|29.02|27.02|29.02|27.02|28.96|26.96|0
1724819700000|2024-08-28 04:35:00|29.01|27.01|29.02|27.02|29.04|27.04|29|27|0
1724820000000|2024-08-28 04:40:00|29.03|27.03|29|27|29.04|27.04|28.98|26.98|0
1724820300000|2024-08-28 04:45:00|29.02|27.02|29.02|27.02|29.04|27.04|29|27|0
1724820600000|2024-08-28 04:50:00|29.04|27.04|29|27|29.04|27.04|28.98|26.98|0
1724820900000|2024-08-28 04:55:00|29.01|27.01|29.03|27.03|29.03|27.03|29.01|27.01|0
1724821200000|2024-08-28 05:00:00|29.02|27.02|29.09|27.09|29.09|27.09|29|27|0
1724821500000|2024-08-28 05:05:00|29.11|27.11|29.13|27.13|29.16|27.16|29.09|27.09|0
1724821800000|2024-08-28 05:10:00|29.14|27.14|29.1|27.1|29.14|27.14|29.1|27.1|0
1724822100000|2024-08-28 05:15:00|29.12|27.12|29.08|27.08|29.16|27.16|29.08|27.08|0
1724822400000|2024-08-28 05:20:00|29.09|27.09|29.1|27.1|29.14|27.14|29.09|27.09|0
1724822700000|2024-08-28 05:25:00|29.08|27.08|29.04|27.04|29.08|27.08|29.02|27.02|0
1724823000000|2024-08-28 05:30:00|29.05|27.05|29.1|27.1|29.14|27.14|29.04|27.04|0
1724823300000|2024-08-28 05:35:00|29.08|27.08|29.02|27.02|29.1|27.1|29.02|27.02|0
1724823600000|2024-08-28 05:40:00|29.03|27.03|29.07|27.07|29.15|27.15|29|27|0
1724823900000|2024-08-28 05:45:00|29.08|27.08|29.12|27.12|29.12|27.12|29.05|27.05|0
1724824200000|2024-08-28 05:50:00|29.11|27.11|29.04|27.04|29.11|27.11|29.01|27.01|0
1724824500000|2024-08-28 05:55:00|29.03|27.03|28.99|26.99|29.05|27.05|28.97|26.97|0
1724824800000|2024-08-28 06:00:00|29.01|27.01|29.01|27.01|29.05|27.05|28.99|26.99|0
1724825100000|2024-08-28 06:05:00|28.97|26.97|28.95|26.95|28.99|26.99|28.93|26.93|0
1724825400000|2024-08-28 06:10:00|28.94|26.94|28.99|26.99|28.99|26.99|28.91|26.91|0
1724825700000|2024-08-28 06:15:00|29|27|28.99|26.99|29.08|27.08|28.99|26.99|0
1724826000000|2024-08-28 06:20:00|28.97|26.97|28.95|26.95|29.01|27.01|28.91|26.91|0
1724826300000|2024-08-28 06:25:00|28.94|26.94|28.91|26.91|28.95|26.95|28.91|26.91|0
1724826600000|2024-08-28 06:30:00|28.93|26.93|28.85|26.85|28.93|26.93|28.85|26.85|0
1724826900000|2024-08-28 06:35:00|28.86|26.86|28.88|26.88|28.9|26.9|28.85|26.85|0
1724827200000|2024-08-28 06:40:00|28.87|26.87|28.88|26.88|28.88|26.88|28.84|26.84|0
1724827500000|2024-08-28 06:45:00|28.9|26.9|28.86|26.86|28.9|26.9|28.82|26.82|0
1724827800000|2024-08-28 06:50:00|28.88|26.88|28.86|26.86|28.88|26.88|28.82|26.82|0
1724828100000|2024-08-28 06:55:00|28.84|26.84|28.88|26.88|28.9|26.9|28.84|26.84|0
1724828400000|2024-08-28 07:00:00|28.87|26.87|28.88|26.88|28.93|26.93|28.85|26.85|0
1724828700000|2024-08-28 07:05:00|28.86|26.86|28.89|26.89|28.95|26.95|28.86|26.86|0
1724829000000|2024-08-28 07:10:00|28.88|26.88|28.91|26.91|28.93|26.93|28.87|26.87|0
1724829300000|2024-08-28 07:15:00|28.93|26.93|28.94|26.94|28.95|26.95|28.89|26.89|0
1724829600000|2024-08-28 07:20:00|28.93|26.93|28.96|26.96|28.97|26.97|28.92|26.92|0
1724829900000|2024-08-28 07:25:00|28.95|26.95|28.94|26.94|28.98|26.98|28.93|26.93|0
1724830200000|2024-08-28 07:30:00|28.92|26.92|29.08|27.08|29.1|27.1|28.92|26.92|0
1724830500000|2024-08-28 07:35:00|29.1|27.1|29.02|27.02|29.17|27.17|29.02|27.02|0
1724830800000|2024-08-28 07:40:00|29.03|27.03|29.05|27.05|29.11|27.11|29.02|27.02|0
1724831100000|2024-08-28 07:45:00|29.07|27.07|29.07|27.07|29.15|27.15|29.06|27.06|0
1724831400000|2024-08-28 07:50:00|29.05|27.05|28.99|26.99|29.07|27.07|28.99|26.99|0
1724831700000|2024-08-28 07:55:00|28.97|26.97|28.91|26.91|28.97|26.97|28.88|26.88|0
1724832000000|2024-08-28 08:00:00|28.93|26.93|28.86|26.86|28.97|26.97|28.86|26.86|0
1724832300000|2024-08-28 08:05:00|28.87|26.87|29.03|27.03|29.03|27.03|28.84|26.84|0
1724832600000|2024-08-28 08:10:00|29.02|27.02|29.02|27.02|29.14|27.14|28.99|26.99|0
1724832900000|2024-08-28 08:15:00|29.06|27.06|28.95|26.95|29.06|27.06|28.91|26.91|0
1724833200000|2024-08-28 08:20:00|28.94|26.94|28.93|26.93|28.94|26.94|28.87|26.87|0
1724833500000|2024-08-28 08:25:00|28.92|26.92|28.89|26.89|28.98|26.98|28.87|26.87|0
1724833800000|2024-08-28 08:30:00|28.87|26.87|28.73|26.73|28.89|26.89|28.73|26.73|0
1724834100000|2024-08-28 08:35:00|28.71|26.71|28.62|26.62|28.73|26.73|28.6|26.6|0
1724834400000|2024-08-28 08:40:00|28.63|26.63|28.56|26.56|28.63|26.63|28.56|26.56|0
1724834700000|2024-08-28 08:45:00|28.57|26.57|28.57|26.57|28.58|26.58|28.52|26.52|0
1724835000000|2024-08-28 08:50:00|28.55|26.55|28.52|26.52|28.57|26.57|28.52|26.52|0
1724835300000|2024-08-28 08:55:00|28.53|26.53|28.55|26.55|28.57|26.57|28.5|26.5|0
1724835600000|2024-08-28 09:00:00|28.53|26.53|28.51|26.51|28.55|26.55|28.48|26.48|0
1724835900000|2024-08-28 09:05:00|28.53|26.53|28.57|26.57|28.58|26.58|28.51|26.51|0
1724836200000|2024-08-28 09:10:00|28.59|26.59|28.64|26.64|28.66|26.66|28.57|26.57|0
1724836500000|2024-08-28 09:15:00|28.62|26.62|28.6|26.6|28.66|26.66|28.55|26.55|0
1724836800000|2024-08-28 09:20:00|28.58|26.58|28.54|26.54|28.62|26.62|28.54|26.54|0
1724837100000|2024-08-28 09:25:00|28.52|26.52|28.5|26.5|28.54|26.54|28.47|26.47|0
1724837400000|2024-08-28 09:30:00|28.51|26.51|28.62|26.62|28.64|26.64|28.5|26.5|0
1724837700000|2024-08-28 09:35:00|28.61|26.61|28.65|26.65|28.67|26.67|28.58|26.58|0
1724838000000|2024-08-28 09:40:00|28.64|26.64|28.71|26.71|28.76|26.76|28.63|26.63|0
1724838300000|2024-08-28 09:45:00|28.69|26.69|28.69|26.69|28.72|26.72|28.67|26.67|0
1724838600000|2024-08-28 09:50:00|28.68|26.68|28.65|26.65|28.72|26.72|28.63|26.63|0
1724838900000|2024-08-28 09:55:00|28.63|26.63|28.63|26.63|28.65|26.65|28.63|26.63|0
1724839200000|2024-08-28 10:00:00|28.61|26.61|28.64|26.64|28.64|26.64|28.59|26.59|0
1724839500000|2024-08-28 10:05:00|28.61|26.61|28.62|26.62|28.65|26.65|28.6|26.6|0
1724839800000|2024-08-28 10:10:00|28.61|26.61|28.62|26.62|28.72|26.72|28.61|26.61|0
1724840100000|2024-08-28 10:15:00|28.64|26.64|28.7|26.7|28.7|26.7|28.64|26.64|0
1724840400000|2024-08-28 10:20:00|28.68|26.68|28.68|26.68|28.71|26.71|28.62|26.62|0
1724840700000|2024-08-28 10:25:00|28.69|26.69|28.65|26.65|28.69|26.69|28.64|26.64|0
1724841000000|2024-08-28 10:30:00|28.64|26.64|28.69|26.69|28.73|26.73|28.63|26.63|0
1724841300000|2024-08-28 10:35:00|28.71|26.71|28.77|26.77|28.77|26.77|28.67|26.67|0
1724841600000|2024-08-28 10:40:00|28.78|26.78|28.72|26.72|28.78|26.78|28.71|26.71|0
1724841900000|2024-08-28 10:45:00|28.71|26.71|28.67|26.67|28.71|26.71|28.63|26.63|0
1724842200000|2024-08-28 10:50:00|28.69|26.69|28.73|26.73|28.8|26.8|28.69|26.69|0
1724842500000|2024-08-28 10:55:00|28.74|26.74|28.74|26.74|28.78|26.78|28.72|26.72|0
1724842800000|2024-08-28 11:00:00|28.78|26.78|28.87|26.87|28.88|26.88|28.7|26.7|0
1724843100000|2024-08-28 11:05:00|28.86|26.86|28.85|26.85|28.95|26.95|28.83|26.83|0
1724843400000|2024-08-28 11:10:00|28.83|26.83|28.85|26.85|28.91|26.91|28.82|26.82|0
1724843700000|2024-08-28 11:15:00|28.86|26.86|28.85|26.85|28.91|26.91|28.83|26.83|0
1724844000000|2024-08-28 11:20:00|28.87|26.87|28.79|26.79|28.87|26.87|28.73|26.73|0
1724844300000|2024-08-28 11:25:00|28.77|26.77|28.94|26.94|28.94|26.94|28.77|26.77|0
1724844600000|2024-08-28 11:30:00|28.93|26.93|28.92|26.92|28.94|26.94|28.86|26.86|0
1724844900000|2024-08-28 11:35:00|28.94|26.94|29.07|27.07|29.15|27.15|28.92|26.92|0
1724845200000|2024-08-28 11:40:00|29.05|27.05|29.14|27.14|29.16|27.16|29.05|27.05|0
1724845500000|2024-08-28 11:45:00|29.15|27.15|29.24|27.24|29.28|27.28|29.13|27.13|0
1724845800000|2024-08-28 11:50:00|29.26|27.26|29.34|27.34|29.45|27.45|29.24|27.24|0
1724846100000|2024-08-28 11:55:00|29.37|27.37|29.53|27.53|29.65|27.65|29.37|27.37|0
1724846400000|2024-08-28 12:00:00|29.51|27.51|29.53|27.53|29.57|27.57|29.44|27.44|0
1724846700000|2024-08-28 12:05:00|29.56|27.56|29.62|27.62|29.62|27.62|29.49|27.49|0
1724847000000|2024-08-28 12:10:00|29.64|27.64|29.7|27.7|29.74|27.74|29.62|27.62|0
1724847300000|2024-08-28 12:15:00|29.68|27.68|29.44|27.44|29.7|27.7|29.4|27.4|0
1724847600000|2024-08-28 12:20:00|29.46|27.46|29.46|27.46|29.54|27.54|29.41|27.41|0
1724847900000|2024-08-28 12:25:00|29.48|27.48|29.38|27.38|29.5|27.5|29.38|27.38|0
1724848200000|2024-08-28 12:30:00|29.42|27.42|29.3|27.3|29.44|27.44|29.3|27.3|0
1724848500000|2024-08-28 12:35:00|29.28|27.28|29.34|27.34|29.38|27.38|29.28|27.28|0
1724848800000|2024-08-28 12:40:00|29.33|27.33|29.32|27.32|29.36|27.36|29.24|27.24|0
1724849100000|2024-08-28 12:45:00|29.34|27.34|29.39|27.39|29.41|27.41|29.34|27.34|0
1724849400000|2024-08-28 12:50:00|29.41|27.41|29.31|27.31|29.43|27.43|29.31|27.31|0
1724849700000|2024-08-28 12:55:00|29.28|27.28|29.24|27.24|29.3|27.3|29.2|27.2|0
1724850000000|2024-08-28 13:00:00|29.25|27.25|29.19|27.19|29.31|27.31|29.15|27.15|0
1724850300000|2024-08-28 13:05:00|29.2|27.2|29.29|27.29|29.45|27.45|29.18|27.18|0
1724850600000|2024-08-28 13:10:00|29.27|27.27|29.52|27.52|29.56|27.56|29.23|27.23|0
1724850900000|2024-08-28 13:15:00|29.48|27.48|29.54|27.54|29.7|27.7|29.48|27.48|0
1724851200000|2024-08-28 13:20:00|29.52|27.52|29.52|27.52|29.59|27.59|29.4|27.4|0
1724851500000|2024-08-28 13:25:00|29.54|27.54|29.42|27.42|29.6|27.6|29.42|27.42|0
1724851800000|2024-08-28 13:30:00|29.44|27.44|29.49|27.49|29.51|27.51|29.07|27.07|0
1724852100000|2024-08-28 13:35:00|29.51|27.51|29.63|27.63|29.79|27.79|29.45|27.45|0
1724852400000|2024-08-28 13:40:00|29.65|27.65|29.61|27.61|29.69|27.69|29.18|27.18|0
1724852700000|2024-08-28 13:45:00|29.6|27.6|29.74|27.74|29.88|27.88|29.51|27.51|0
1724853000000|2024-08-28 13:50:00|29.76|27.76|29.43|27.43|29.76|27.76|29.33|27.33|0
1724853300000|2024-08-28 13:55:00|29.41|27.41|29.53|27.53|29.56|27.56|29.27|27.27|0
1724853600000|2024-08-28 14:00:00|29.6|27.6|29.64|27.64|29.86|27.86|29.54|27.54|0
1724853900000|2024-08-28 14:05:00|29.72|27.72|29.58|27.58|30.01|28.01|29.43|27.43|0
1724854200000|2024-08-28 14:10:00|29.56|27.56|29.72|27.72|29.78|27.78|29.5|27.5|0
1724854500000|2024-08-28 14:15:00|29.76|27.76|29.5|27.5|29.77|27.77|29.48|27.48|0
1724854800000|2024-08-28 14:20:00|29.52|27.52|29.58|27.58|29.87|27.87|29.44|27.44|0
1724855100000|2024-08-28 14:25:00|29.6|27.6|29.51|27.51|29.61|27.61|29.36|27.36|0
1724855400000|2024-08-28 14:30:00|29.52|27.52|29.69|27.69|29.69|27.69|29.34|27.34|0
1724855700000|2024-08-28 14:35:00|29.67|27.67|29.34|27.34|29.79|27.79|29.16|27.16|0
1724856000000|2024-08-28 14:40:00|29.32|27.32|29.93|27.93|30.04|28.04|29.3|27.3|0
1724856300000|2024-08-28 14:45:00|29.98|27.98|30.28|28.28|30.52|28.52|29.87|27.87|0
1724856600000|2024-08-28 14:50:00|30.3|28.3|29.91|27.91|30.4|28.4|29.44|27.44|0
1724856900000|2024-08-28 14:55:00|29.93|27.93|30.26|28.26|30.26|28.26|29.89|27.89|0
1724857200000|2024-08-28 15:00:00|30.34|28.34|30.58|28.58|30.89|28.89|30.34|28.34|0
1724857500000|2024-08-28 15:05:00|30.56|28.56|30.42|28.42|30.64|28.64|30.32|28.32|0
1724857800000|2024-08-28 15:10:00|30.48|28.48|31.25|29.25|31.52|29.52|30.44|28.44|0
1724858100000|2024-08-28 15:15:00|31.27|29.27|31.63|29.63|31.71|29.71|31.13|29.13|0
1724858400000|2024-08-28 15:20:00|31.65|29.65|33|31|33.11|31.11|30.92|28.92|0
1724858700000|2024-08-28 15:25:00|33.03|31.03|32.91|30.91|33.18|31.18|32.74|30.74|0
1724859000000|2024-08-28 15:30:00|32.95|30.95|33.21|31.21|33.4|31.4|32.95|30.95|0
1724859300000|2024-08-28 15:35:00|33.18|31.18|32.93|30.93|33.23|31.23|32.82|30.82|0
1724859600000|2024-08-28 15:40:00|32.99|30.99|33.18|31.18|33.33|31.33|32.97|30.97|0
1724859900000|2024-08-28 15:45:00|33.16|31.16|33.2|31.2|33.33|31.33|33.01|31.01|0
1724860200000|2024-08-28 15:50:00|33.24|31.24|32.84|30.84|33.26|31.26|32.81|30.81|0
1724860500000|2024-08-28 15:55:00|32.88|30.88|32.77|30.77|33.11|31.11|32.68|30.68|0
1724860800000|2024-08-28 16:00:00|32.79|30.79|32.81|30.81|32.92|30.92|32.62|30.62|0
1724861100000|2024-08-28 16:05:00|32.83|30.83|33.02|31.02|33.22|31.22|32.81|30.81|0
1724861400000|2024-08-28 16:10:00|33.04|31.04|32.98|30.98|33.26|31.26|32.93|30.93|0
1724861700000|2024-08-28 16:15:00|33.02|31.02|33.21|31.21|33.64|31.64|33.02|31.02|0
1724862000000|2024-08-28 16:20:00|33.22|31.22|33.88|31.88|34.1|32.1|33.19|31.19|0
1724862300000|2024-08-28 16:25:00|33.9|31.9|33.6|31.6|33.93|31.93|33.53|31.53|0
1724862600000|2024-08-28 16:30:00|33.64|31.64|33.29|31.29|33.75|31.75|33.08|31.08|0
1724862900000|2024-08-28 16:35:00|33.31|31.31|33.2|31.2|33.33|31.33|33.09|31.09|0
1724863200000|2024-08-28 16:40:00|33.22|31.22|33.03|31.03|33.27|31.27|32.97|30.97|0
1724863500000|2024-08-28 16:45:00|33.05|31.05|33.14|31.14|33.18|31.18|33.03|31.03|0
1724863800000|2024-08-28 16:50:00|33.16|31.16|32.77|30.77|33.18|31.18|32.71|30.71|0
1724864100000|2024-08-28 16:55:00|32.75|30.75|32.66|30.66|32.75|30.75|32.58|30.58|0
1724864400000|2024-08-28 17:00:00|32.67|30.67|32.62|30.62|32.77|30.77|32.39|30.39|0
1724864700000|2024-08-28 17:05:00|32.6|30.6|32.6|30.6|32.72|30.72|32.51|30.51|0
1724865000000|2024-08-28 17:10:00|32.57|30.57|33.36|31.36|33.43|31.43|32.57|30.57|0
1724865300000|2024-08-28 17:15:00|33.34|31.34|33.3|31.3|33.38|31.38|33.15|31.15|0
1724865600000|2024-08-28 17:20:00|33.32|31.32|33.36|31.36|33.4|31.4|33.19|31.19|0
1724865900000|2024-08-28 17:25:00|33.39|31.39|33.16|31.16|33.42|31.42|33.13|31.13|0
1724866200000|2024-08-28 17:30:00|33.21|31.21|32.93|30.93|33.23|31.23|32.91|30.91|0
1724866500000|2024-08-28 17:35:00|32.9|30.9|33.27|31.27|33.27|31.27|32.88|30.88|0
1724866800000|2024-08-28 17:40:00|33.29|31.29|33.52|31.52|33.59|31.59|33.18|31.18|0
1724867100000|2024-08-28 17:45:00|33.5|31.5|33.89|31.89|33.98|31.98|33.42|31.42|0
1724867400000|2024-08-28 17:50:00|33.87|31.87|34.47|32.47|34.53|32.53|33.76|31.76|0
1724867700000|2024-08-28 17:55:00|34.44|32.44|37.2|35.2|37.75|35.75|33.53|31.53|0
1724868000000|2024-08-28 18:00:00|37.15|35.15|37.3|35.3|37.43|35.43|36.32|34.32|0
1724868300000|2024-08-28 18:05:00|37.32|35.32|36.58|34.58|37.32|35.32|36.46|34.46|0
1724868600000|2024-08-28 18:10:00|36.63|34.63|36.81|34.81|36.86|34.86|36.51|34.51|0
1724868900000|2024-08-28 18:15:00|36.79|34.79|36.86|34.86|36.95|34.95|36.67|34.67|0
1724869200000|2024-08-28 18:20:00|36.88|34.88|36.77|34.77|36.88|34.88|36.55|34.55|0
1724869500000|2024-08-28 18:25:00|36.78|34.78|36.95|34.95|37.11|35.11|36.71|34.71|0
1724869800000|2024-08-28 18:30:00|36.93|34.93|36.92|34.92|37.08|35.08|36.78|34.78|0
1724870100000|2024-08-28 18:35:00|36.9|34.9|37.3|35.3|37.47|35.47|36.8|34.8|0
1724870400000|2024-08-28 18:40:00|37.28|35.28|37.44|35.44|37.51|35.51|37.09|35.09|0
1724870700000|2024-08-28 18:45:00|37.42|35.42|37.49|35.49|37.66|35.66|37.37|35.37|0
1724871000000|2024-08-28 18:50:00|37.54|35.54|36.19|34.19|37.54|35.54|36.12|34.12|0
1724871300000|2024-08-28 18:55:00|36.23|34.23|34.68|32.68|36.94|34.94|34.61|32.61|0
1724871600000|2024-08-28 19:00:00|34.7|32.7|34.26|32.26|34.72|32.72|34.11|32.11|0
1724871900000|2024-08-28 19:05:00|34.28|32.28|35.07|33.07|35.27|33.27|34.28|32.28|0
1724872200000|2024-08-28 19:10:00|34.96|32.96|35.22|33.22|35.48|33.48|34.89|32.89|0
1724872500000|2024-08-28 19:15:00|35.2|33.2|34.84|32.84|35.2|33.2|34.8|32.8|0
1724872800000|2024-08-28 19:20:00|34.8|32.8|34.75|32.75|35.01|33.01|34.6|32.6|0
1724873100000|2024-08-28 19:25:00|34.69|32.69|34.23|32.23|34.69|32.69|34.18|32.18|0
1724873400000|2024-08-28 19:30:00|34.27|32.27|34.35|32.35|34.42|32.42|34.05|32.05|0
1724873700000|2024-08-28 19:35:00|34.38|32.38|34.53|32.53|34.64|32.64|34.29|32.29|0
1724874000000|2024-08-28 19:40:00|34.54|32.54|34.24|32.24|34.57|32.57|34.22|32.22|0
1724874300000|2024-08-28 19:45:00|34.26|32.26|34.1|32.1|35.08|33.08|33.87|31.87|0
1724874600000|2024-08-28 19:50:00|34.03|32.03|33.79|31.79|34.18|32.18|33.51|31.51|0
1724874900000|2024-08-28 19:55:00|33.89|31.89|34.35|32.35|34.51|32.51|33.73|31.73|0
1724875200000|2024-08-28 20:00:00|34.29|32.29|34.7|32.7|35.28|33.28|34.29|32.29|0
1724875500000|2024-08-28 20:05:00|34.77|32.77|34.92|32.92|34.95|32.95|34.62|32.62|0
1724875800000|2024-08-28 20:10:00|34.9|32.9|34.72|32.72|35.01|33.01|34.65|32.65|0
1724876100000|2024-08-28 20:15:00|35.04|32.44|34.5|31.9|35.09|32.49|34.5|31.9|0
1724876400000|2024-08-28 20:20:00|34.49|31.89|37.1|34.5|37.15|34.55|34.27|31.67|0
1724876700000|2024-08-28 20:25:00|37.11|34.51|36.41|33.81|37.79|35.19|35.04|32.44|0
1724877000000|2024-08-28 20:30:00|36.35|33.75|35.05|32.45|36.63|34.03|34.96|32.36|0
1724877300000|2024-08-28 20:35:00|35.03|32.43|34.53|31.93|35.45|32.85|34.53|31.93|0
1724877600000|2024-08-28 20:40:00|34.56|31.96|35.03|32.43|35.32|32.72|34.15|31.55|0
1724877900000|2024-08-28 20:45:00|35|32.4|35.51|32.91|35.61|33.01|34.96|32.36|0
1724878200000|2024-08-28 20:50:00|35.49|32.89|35.67|33.07|35.71|33.11|35.33|32.73|0
1724878500000|2024-08-28 20:55:00|35.69|33.09|35.25|32.65|35.74|33.14|35.21|32.61|0
1724878800000|2024-08-28 21:00:00|35.36|32.76|35.35|32.75|35.38|32.78|35.2|32.6|0
1724879100000|2024-08-28 21:05:00|35.34|32.74|35.54|32.94|35.71|33.11|35.33|32.73|0
1724879400000|2024-08-28 21:10:00|35.55|32.95|35.78|33.18|35.83|33.23|35.51|32.91|0
1724879700000|2024-08-28 21:15:00|35.77|33.17|35.89|33.29|35.95|33.35|35.73|33.13|0
1724880000000|2024-08-28 21:20:00|35.88|33.28|35.74|33.14|35.89|33.29|35.73|33.13|0
1724880300000|2024-08-28 21:25:00|35.73|33.13|35.87|33.27|35.89|33.29|35.67|33.07|0
1724880600000|2024-08-28 21:30:00|35.89|33.29|35.76|33.16|35.89|33.29|35.71|33.11|0
1724880900000|2024-08-28 21:35:00|35.71|33.11|35.79|33.19|35.8|33.2|35.71|33.11|0
1724881200000|2024-08-28 21:40:00|35.8|33.2|35.96|33.36|35.96|33.36|35.8|33.2|0
1724881500000|2024-08-28 21:45:00|35.97|33.37|36.09|33.49|36.09|33.49|35.95|33.35|0
1724881800000|2024-08-28 21:50:00|36.1|33.5|36.21|33.61|36.26|33.66|36.1|33.5|0
1724882100000|2024-08-28 21:55:00|36.22|33.62|36.49|33.89|36.55|33.95|36.21|33.61|0
1724882400000|2024-08-28 22:00:00|36.56|33.96|36.26|33.66|37.02|34.42|36.26|33.66|0
1724882700000|2024-08-28 22:05:00|36.31|33.71|36.67|34.07|36.71|34.11|35.95|33.35|0
1724883000000|2024-08-28 22:10:00|36.66|34.06|36.39|33.79|37.01|34.41|36.37|33.77|0
1724883300000|2024-08-28 22:15:00|36.42|33.82|36.69|34.09|36.72|34.12|36.26|33.66|0
1724883600000|2024-08-28 22:20:00|36.8|34.2|36.74|34.14|36.88|34.28|36.51|33.91|0
1724883900000|2024-08-28 22:25:00|36.77|34.17|36.59|33.99|36.85|34.25|36.59|33.99|0
1724884200000|2024-08-28 22:30:00|36.57|33.97|36.94|34.34|36.97|34.37|36.44|33.84|0
1724884500000|2024-08-28 22:35:00|36.92|34.32|36.85|34.25|36.92|34.32|36.64|34.04|0
1724884800000|2024-08-28 22:40:00|36.84|34.24|37.73|35.13|37.95|35.35|36.83|34.23|0
1724885100000|2024-08-28 22:45:00|37.72|35.12|37.6|35|38.15|35.55|37.55|34.95|0
1724885400000|2024-08-28 22:50:00|37.61|35.01|37.5|34.9|37.73|35.13|37.38|34.78|0
1724885700000|2024-08-28 22:55:00|37.52|34.92|37.48|34.88|37.66|35.06|37.48|34.88|0
1724886000000|2024-08-28 23:00:00|37.5|34.9|37.56|34.96|37.62|35.02|37.43|34.83|0
1724886300000|2024-08-28 23:05:00|37.57|34.97|37.24|34.64|37.59|34.99|37.24|34.64|0
1724886600000|2024-08-28 23:10:00|37.27|34.67|37.3|34.7|37.33|34.73|37.19|34.59|0
1724886900000|2024-08-28 23:15:00|37.28|34.68|37.42|34.82|37.44|34.84|37.26|34.66|0
1724887200000|2024-08-28 23:20:00|37.4|34.8|37.63|35.03|37.63|35.03|37.37|34.77|0
1724887500000|2024-08-28 23:25:00|37.66|35.06|37.61|35.01|37.73|35.13|37.49|34.89|0
1724887800000|2024-08-28 23:30:00|37.63|35.03|37.41|34.81|37.63|35.03|37.39|34.79|0
1724888100000|2024-08-28 23:35:00|37.4|34.8|37.51|34.91|37.53|34.93|37.37|34.77|0
1724888400000|2024-08-28 23:40:00|37.5|34.9|37.32|34.72|37.53|34.93|37.32|34.72|0
1724888700000|2024-08-28 23:45:00|37.25|34.65|37.17|34.57|37.25|34.65|37.17|34.57|0
1724889000000|2024-08-28 23:50:00|37.2|34.6|37.26|34.66|37.31|34.71|37.2|34.6|0
1724889300000|2024-08-28 23:55:00|37.29|34.69|37.31|34.71|37.33|34.73|37.22|34.62|0
1724889600000|2024-08-29 00:00:00|37.29|34.69|37.19|34.59|37.33|34.73|37.05|34.45|0
1724889900000|2024-08-29 00:05:00|37.21|34.61|37.21|34.61|37.33|34.73|36.97|34.37|0
1724890200000|2024-08-29 00:10:00|37.16|34.56|36.65|34.05|37.16|34.56|36.63|34.03|0
1724890500000|2024-08-29 00:15:00|36.4|34.4|36.43|34.43|36.44|34.44|36.3|34.3|0
1724890800000|2024-08-29 00:20:00|36.42|34.42|36.25|34.25|36.49|34.49|36.18|34.18|0
1724891100000|2024-08-29 00:25:00|36.28|34.28|36.65|34.65|36.83|34.83|36.25|34.25|0
1724891400000|2024-08-29 00:30:00|36.66|34.66|36.61|34.61|36.75|34.75|36.59|34.59|0
1724891700000|2024-08-29 00:35:00|36.63|34.63|36.68|34.68|36.72|34.72|36.54|34.54|0
1724892000000|2024-08-29 00:40:00|36.65|34.65|36.36|34.36|36.65|34.65|36.36|34.36|0
1724892300000|2024-08-29 00:45:00|36.4|34.4|36.56|34.56|36.57|34.57|36.32|34.32|0
1724892600000|2024-08-29 00:50:00|36.57|34.57|36.55|34.55|36.58|34.58|36.42|34.42|0
1724892900000|2024-08-29 00:55:00|36.53|34.53|36.49|34.49|36.55|34.55|36.39|34.39|0
1724893200000|2024-08-29 01:00:00|36.48|34.48|36.41|34.41|36.52|34.52|36.41|34.41|0
1724893500000|2024-08-29 01:05:00|36.39|34.39|36.48|34.48|36.48|34.48|36.36|34.36|0
1724893800000|2024-08-29 01:10:00|36.47|34.47|36.69|34.69|36.69|34.69|36.46|34.46|0
1724894100000|2024-08-29 01:15:00|36.71|34.71|36.51|34.51|36.8|34.8|36.48|34.48|0
1724894400000|2024-08-29 01:20:00|36.5|34.5|36.72|34.72|36.75|34.75|36.45|34.45|0
1724894700000|2024-08-29 01:25:00|36.71|34.71|36.84|34.84|36.89|34.89|36.68|34.68|0
1724895000000|2024-08-29 01:30:00|36.89|34.89|36.89|34.89|36.94|34.94|36.84|34.84|0
1724895300000|2024-08-29 01:35:00|36.91|34.91|36.61|34.61|36.91|34.91|36.58|34.58|0
1724895600000|2024-08-29 01:40:00|36.63|34.63|36.53|34.53|36.7|34.7|36.45|34.45|0
1724895900000|2024-08-29 01:45:00|36.56|34.56|36.46|34.46|36.58|34.58|36.45|34.45|0
1724896200000|2024-08-29 01:50:00|36.49|34.49|36.62|34.62|36.65|34.65|36.49|34.49|0
1724896500000|2024-08-29 01:55:00|36.65|34.65|36.69|34.69|36.72|34.72|36.55|34.55|0
1724896800000|2024-08-29 02:00:00|36.68|34.68|36.64|34.64|36.74|34.74|36.57|34.57|0
1724897100000|2024-08-29 02:05:00|36.66|34.66|36.71|34.71|36.76|34.76|36.57|34.57|0
1724897400000|2024-08-29 02:10:00|36.72|34.72|36.69|34.69|36.8|34.8|36.61|34.61|0
1724897700000|2024-08-29 02:15:00|36.73|34.73|36.68|34.68|36.73|34.73|36.66|34.66|0
1724898000000|2024-08-29 02:20:00|36.71|34.71|36.5|34.5|36.73|34.73|36.45|34.45|0
1724898300000|2024-08-29 02:25:00|36.52|34.52|36.38|34.38|36.52|34.52|36.35|34.35|0
1724898600000|2024-08-29 02:30:00|36.35|34.35|36.33|34.33|36.42|34.42|36.31|34.31|0
1724898900000|2024-08-29 02:35:00|36.35|34.35|36.22|34.22|36.35|34.35|36.19|34.19|0
1724899200000|2024-08-29 02:40:00|36.21|34.21|36.12|34.12|36.24|34.24|36.07|34.07|0
1724899500000|2024-08-29 02:45:00|36.11|34.11|36|34|36.12|34.12|35.98|33.98|0
1724899800000|2024-08-29 02:50:00|35.98|33.98|35.97|33.97|36.02|34.02|35.93|33.93|0
1724900100000|2024-08-29 02:55:00|35.95|33.95|35.93|33.93|36|34|35.86|33.86|0
1724900400000|2024-08-29 03:00:00|35.95|33.95|35.88|33.88|35.95|33.95|35.84|33.84|0
1724900700000|2024-08-29 03:05:00|35.86|33.86|35.9|33.9|35.93|33.93|35.84|33.84|0
1724901000000|2024-08-29 03:10:00|35.92|33.92|35.88|33.88|35.92|33.92|35.88|33.88|0
1724901300000|2024-08-29 03:15:00|35.9|33.9|35.83|33.83|35.91|33.91|35.81|33.81|0
1724901600000|2024-08-29 03:20:00|35.85|33.85|35.87|33.87|35.87|33.87|35.82|33.82|0
1724901900000|2024-08-29 03:25:00|35.85|33.85|35.89|33.89|35.92|33.92|35.85|33.85|0
1724902200000|2024-08-29 03:30:00|35.92|33.92|35.92|33.92|35.96|33.96|35.87|33.87|0
1724902500000|2024-08-29 03:35:00|35.89|33.89|35.73|33.73|35.89|33.89|35.73|33.73|0
1724902800000|2024-08-29 03:40:00|35.72|33.72|35.91|33.91|35.94|33.94|35.72|33.72|0
1724903100000|2024-08-29 03:45:00|35.93|33.93|35.93|33.93|35.98|33.98|35.86|33.86|0
1724903400000|2024-08-29 03:50:00|35.91|33.91|35.91|33.91|35.93|33.93|35.89|33.89|0
1724903700000|2024-08-29 03:55:00|35.88|33.88|35.81|33.81|35.9|33.9|35.79|33.79|0
1724904000000|2024-08-29 04:00:00|35.79|33.79|35.77|33.77|35.81|33.81|35.7|33.7|0
1724904300000|2024-08-29 04:05:00|35.79|33.79|35.83|33.83|35.83|33.83|35.77|33.77|0
1724904600000|2024-08-29 04:10:00|35.81|33.81|35.76|33.76|35.81|33.81|35.74|33.74|0
1724904900000|2024-08-29 04:15:00|35.75|33.75|35.58|33.58|35.76|33.76|35.51|33.51|0
1724905200000|2024-08-29 04:20:00|35.6|33.6|35.55|33.55|35.6|33.6|35.51|33.51|0
1724905500000|2024-08-29 04:25:00|35.54|33.54|35.53|33.53|35.55|33.55|35.5|33.5|0
1724905800000|2024-08-29 04:30:00|35.55|33.55|35.55|33.55|35.6|33.6|35.53|33.53|0
1724906100000|2024-08-29 04:35:00|35.57|33.57|35.64|33.64|35.66|33.66|35.57|33.57|0
1724906400000|2024-08-29 04:40:00|35.62|33.62|35.68|33.68|35.71|33.71|35.62|33.62|0
1724906700000|2024-08-29 04:45:00|35.67|33.67|35.59|33.59|35.68|33.68|35.57|33.57|0
1724907000000|2024-08-29 04:50:00|35.6|33.6|35.5|33.5|35.61|33.61|35.5|33.5|0
1724907300000|2024-08-29 04:55:00|35.52|33.52|35.52|33.52|35.59|33.59|35.5|33.5|0
1724907600000|2024-08-29 05:00:00|35.51|33.51|35.49|33.49|35.59|33.59|35.48|33.48|0
1724907900000|2024-08-29 05:05:00|35.47|33.47|35.56|33.56|35.61|33.61|35.47|33.47|0
1724908200000|2024-08-29 05:10:00|35.54|33.54|35.53|33.53|35.56|33.56|35.45|33.45|0
1724908500000|2024-08-29 05:15:00|35.51|33.51|35.51|33.51|35.51|33.51|35.42|33.42|0
1724908800000|2024-08-29 05:20:00|35.53|33.53|35.44|33.44|35.58|33.58|35.44|33.44|0
1724909100000|2024-08-29 05:25:00|35.42|33.42|35.53|33.53|35.55|33.55|35.42|33.42|0
1724909400000|2024-08-29 05:30:00|35.51|33.51|35.62|33.62|35.64|33.64|35.48|33.48|0
1724909700000|2024-08-29 05:35:00|35.61|33.61|35.01|33.01|35.62|33.62|35.01|33.01|0
1724910000000|2024-08-29 05:40:00|35|33|35.25|33.25|35.3|33.3|35|33|0
1724910300000|2024-08-29 05:45:00|35.24|33.24|35.21|33.21|35.3|33.3|35.21|33.21|0
1724910600000|2024-08-29 05:50:00|35.19|33.19|35.05|33.05|35.19|33.19|35.05|33.05|0
1724910900000|2024-08-29 05:55:00|35.09|33.09|35.04|33.04|35.11|33.11|35.02|33.02|0
1724911200000|2024-08-29 06:00:00|35.07|33.07|35.04|33.04|35.13|33.13|34.98|32.98|0
1724911500000|2024-08-29 06:05:00|35.02|33.02|35.09|33.09|35.18|33.18|35|33|0
1724911800000|2024-08-29 06:10:00|35.1|33.1|35.22|33.22|35.22|33.22|35.09|33.09|0
1724912100000|2024-08-29 06:15:00|35.24|33.24|34.7|32.7|35.5|33.5|34.69|32.69|0
1724912400000|2024-08-29 06:20:00|34.69|32.69|34.62|32.62|34.76|32.76|34.62|32.62|0
1724912700000|2024-08-29 06:25:00|34.6|32.6|34.6|32.6|34.64|32.64|34.51|32.51|0
1724913000000|2024-08-29 06:30:00|34.62|32.62|34.51|32.51|34.62|32.62|34.49|32.49|0
1724913300000|2024-08-29 06:35:00|34.49|32.49|34.33|32.33|34.55|32.55|34.24|32.24|0
1724913600000|2024-08-29 06:40:00|34.34|32.34|34.22|32.22|34.34|32.34|34.22|32.22|0
1724913900000|2024-08-29 06:45:00|34.21|32.21|34.12|32.12|34.27|32.27|34.1|32.1|0
1724914200000|2024-08-29 06:50:00|34.1|32.1|34.21|32.21|34.24|32.24|34.1|32.1|0
1724914500000|2024-08-29 06:55:00|34.22|32.22|34.19|32.19|34.26|32.26|34.17|32.17|0
1724914800000|2024-08-29 07:00:00|34.17|32.17|33.9|31.9|34.17|32.17|33.9|31.9|0
1724915100000|2024-08-29 07:05:00|33.86|31.86|33.77|31.77|33.88|31.88|33.66|31.66|0
1724915400000|2024-08-29 07:10:00|33.79|31.79|33.7|31.7|33.86|31.86|33.66|31.66|0
1724915700000|2024-08-29 07:15:00|33.72|31.72|33.57|31.57|33.83|31.83|33.57|31.57|0
1724916000000|2024-08-29 07:20:00|33.59|31.59|34.01|32.01|34.21|32.21|33.51|31.51|0
1724916300000|2024-08-29 07:25:00|34.02|32.02|33.55|31.55|34.34|32.34|33.48|31.48|0
1724916600000|2024-08-29 07:30:00|33.53|31.53|33.39|31.39|33.53|31.53|33.31|31.31|0
1724916900000|2024-08-29 07:35:00|33.37|31.37|33.32|31.32|33.42|31.42|33.29|31.29|0
1724917200000|2024-08-29 07:40:00|33.31|31.31|33.33|31.33|33.41|31.41|33.31|31.31|0
1724917500000|2024-08-29 07:45:00|33.35|31.35|33.42|31.42|33.5|31.5|33.3|31.3|0
1724917800000|2024-08-29 07:50:00|33.43|31.43|33.41|31.41|33.5|31.5|33.39|31.39|0
1724918100000|2024-08-29 07:55:00|33.4|31.4|33.47|31.47|33.52|31.52|33.39|31.39|0
1724918400000|2024-08-29 08:00:00|33.56|31.56|33.47|31.47|33.69|31.69|33.28|31.28|0
1724918700000|2024-08-29 08:05:00|33.45|31.45|33.5|31.5|33.53|31.53|33.25|31.25|0
1724919000000|2024-08-29 08:10:00|33.46|31.46|32.99|30.99|33.48|31.48|32.97|30.97|0
1724919300000|2024-08-29 08:15:00|32.97|30.97|32.97|30.97|33.12|31.12|32.85|30.85|0
1724919600000|2024-08-29 08:20:00|32.98|30.98|33.61|31.61|33.64|31.64|32.98|30.98|0
1724919900000|2024-08-29 08:25:00|33.64|31.64|33.48|31.48|33.64|31.64|33.44|31.44|0
1724920200000|2024-08-29 08:30:00|33.44|31.44|33.35|31.35|33.5|31.5|33.2|31.2|0
1724920500000|2024-08-29 08:35:00|33.37|31.37|33.24|31.24|33.46|31.46|33.22|31.22|0
1724920800000|2024-08-29 08:40:00|33.22|31.22|33.05|31.05|33.35|31.35|33.03|31.03|0
1724921100000|2024-08-29 08:45:00|33|31|33.15|31.15|33.22|31.22|33|31|0
1724921400000|2024-08-29 08:50:00|33.2|31.2|33.26|31.26|33.3|31.3|33.13|31.13|0
1724921700000|2024-08-29 08:55:00|33.27|31.27|32.98|30.98|33.28|31.28|32.83|30.83|0
1724922000000|2024-08-29 09:00:00|32.96|30.96|32.83|30.83|33.02|31.02|32.81|30.81|0
1724922300000|2024-08-29 09:05:00|32.85|30.85|32.74|30.74|32.88|30.88|32.66|30.66|0
1724922600000|2024-08-29 09:10:00|32.73|30.73|32.68|30.68|32.73|30.73|32.59|30.59|0
1724922900000|2024-08-29 09:15:00|32.65|30.65|32.55|30.55|32.7|30.7|32.52|30.52|0
1724923200000|2024-08-29 09:20:00|32.54|30.54|32.5|30.5|32.65|30.65|32.4|30.4|0
1724923500000|2024-08-29 09:25:00|32.52|30.52|32.31|30.31|32.57|30.57|32.29|30.29|0
1724923800000|2024-08-29 09:30:00|32.29|30.29|32.5|30.5|32.58|30.58|32.26|30.26|0
1724924100000|2024-08-29 09:35:00|32.46|30.46|32.19|30.19|32.46|30.46|32.17|30.17|0
1724924400000|2024-08-29 09:40:00|32.18|30.18|32|30|32.18|30.18|31.9|29.9|0
1724924700000|2024-08-29 09:45:00|32.02|30.02|31.85|29.85|32.02|30.02|31.77|29.77|0
1724925000000|2024-08-29 09:50:00|31.83|29.83|31.99|29.99|31.99|29.99|31.75|29.75|0
1724925300000|2024-08-29 09:55:00|31.97|29.97|31.91|29.91|31.99|29.99|31.85|29.85|0
1724925600000|2024-08-29 10:00:00|31.93|29.93|31.82|29.82|31.93|29.93|31.72|29.72|0
1724925900000|2024-08-29 10:05:00|31.84|29.84|31.72|29.72|31.92|29.92|31.64|29.64|0
1724926200000|2024-08-29 10:10:00|31.74|29.74|31.86|29.86|31.88|29.88|31.72|29.72|0
1724926500000|2024-08-29 10:15:00|31.85|29.85|32.13|30.13|32.13|30.13|31.85|29.85|0
1724926800000|2024-08-29 10:20:00|32.15|30.15|32.07|30.07|32.21|30.21|32.04|30.04|0
1724927100000|2024-08-29 10:25:00|32.08|30.08|32.25|30.25|32.26|30.26|32.04|30.04|0
1724927400000|2024-08-29 10:30:00|32.23|30.23|32.35|30.35|32.37|30.37|32.06|30.06|0
1724927700000|2024-08-29 10:35:00|32.33|30.33|32.48|30.48|32.54|30.54|32.25|30.25|0
1724928000000|2024-08-29 10:40:00|32.47|30.47|32.36|30.36|32.6|30.6|32.31|30.31|0
1724928300000|2024-08-29 10:45:00|32.33|30.33|32.18|30.18|32.37|30.37|32.1|30.1|0
1724928600000|2024-08-29 10:50:00|32.16|30.16|32.2|30.2|32.28|30.28|32.12|30.12|0
1724928900000|2024-08-29 10:55:00|32.18|30.18|32.38|30.38|32.43|30.43|32.16|30.16|0
1724929200000|2024-08-29 11:00:00|32.45|30.45|32.82|30.82|33.23|31.23|32.43|30.43|0
1724929500000|2024-08-29 11:05:00|32.81|30.81|32.56|30.56|32.82|30.82|32.52|30.52|0
1724929800000|2024-08-29 11:10:00|32.52|30.52|32.46|30.46|32.62|30.62|32.39|30.39|0
1724930100000|2024-08-29 11:15:00|32.43|30.43|32.29|30.29|32.43|30.43|32.29|30.29|0
1724930400000|2024-08-29 11:20:00|32.27|30.27|32.49|30.49|32.51|30.51|32.21|30.21|0
1724930700000|2024-08-29 11:25:00|32.51|30.51|32.54|30.54|32.6|30.6|32.43|30.43|0
1724931000000|2024-08-29 11:30:00|32.53|30.53|32.45|30.45|32.6|30.6|32.26|30.26|0
1724931300000|2024-08-29 11:35:00|32.48|30.48|32.12|30.12|32.53|30.53|31.99|29.99|0
1724931600000|2024-08-29 11:40:00|32.13|30.13|32.05|30.05|32.24|30.24|31.99|29.99|0
1724931900000|2024-08-29 11:45:00|32.03|30.03|31.73|29.73|32.07|30.07|31.7|29.7|0
1724932200000|2024-08-29 11:50:00|31.7|29.7|31.88|29.88|31.96|29.96|31.68|29.68|0
1724932500000|2024-08-29 11:55:00|31.89|29.89|32.08|30.08|32.13|30.13|31.89|29.89|0
1724932800000|2024-08-29 12:00:00|32.04|30.04|32.06|30.06|32.25|30.25|32.03|30.03|0
1724933100000|2024-08-29 12:05:00|32.09|30.09|32.07|30.07|32.31|30.31|32.04|30.04|0
1724933400000|2024-08-29 12:10:00|32.08|30.08|32.21|30.21|32.31|30.31|32.08|30.08|0
1724933700000|2024-08-29 12:15:00|32.22|30.22|32.08|30.08|32.31|30.31|32.08|30.08|0
1724934000000|2024-08-29 12:20:00|32.1|30.1|30.93|28.93|32.74|30.74|30.9|28.9|0
1724934300000|2024-08-29 12:25:00|30.95|28.95|30.85|28.85|31.03|29.03|30.75|28.75|0
1724934600000|2024-08-29 12:30:00|30.8|28.8|30.52|28.52|30.85|28.85|30.11|28.11|0
1724934900000|2024-08-29 12:35:00|30.54|28.54|30.72|28.72|30.99|28.99|30.5|28.5|0
1724935200000|2024-08-29 12:40:00|30.74|28.74|31.09|29.09|31.17|29.17|30.74|28.74|0
1724935500000|2024-08-29 12:45:00|31.11|29.11|30.76|28.76|31.11|29.11|30.64|28.64|0
1724935800000|2024-08-29 12:50:00|30.74|28.74|30.62|28.62|30.8|28.8|30.58|28.58|0
1724936100000|2024-08-29 12:55:00|30.6|28.6|30.9|28.9|30.98|28.98|30.54|28.54|0
1724936400000|2024-08-29 13:00:00|30.88|28.88|30.87|28.87|30.97|28.97|30.72|28.72|0
1724936700000|2024-08-29 13:05:00|30.88|28.88|30.87|28.87|30.94|28.94|30.79|28.79|0
1724937000000|2024-08-29 13:10:00|30.85|28.85|30.61|28.61|30.87|28.87|30.6|28.6|0
1724937300000|2024-08-29 13:15:00|30.63|28.63|30.48|28.48|30.64|28.64|30.48|28.48|0
1724937600000|2024-08-29 13:20:00|30.47|28.47|30.73|28.73|30.79|28.79|30.39|28.39|0
1724937900000|2024-08-29 13:25:00|30.81|28.81|30.49|28.49|30.97|28.97|30.32|28.32|0
1724938200000|2024-08-29 13:30:00|30.39|28.39|30.05|28.05|30.91|28.91|30.05|28.05|0
1724938500000|2024-08-29 13:35:00|30.09|28.09|30.39|28.39|30.95|28.95|29.91|27.91|0
1724938800000|2024-08-29 13:40:00|30.33|28.33|30.79|28.79|30.83|28.83|30.07|28.07|0
1724939100000|2024-08-29 13:45:00|30.75|28.75|30.04|28.04|30.85|28.85|30.01|28.01|0
1724939400000|2024-08-29 13:50:00|30.05|28.05|30.45|28.45|31.03|29.03|30.05|28.05|0
1724939700000|2024-08-29 13:55:00|30.49|28.49|29.69|27.69|30.57|28.57|29.57|27.57|0
1724940000000|2024-08-29 14:00:00|29.42|27.42|29.52|27.52|29.71|27.71|29.05|27.05|0
1724940300000|2024-08-29 14:05:00|29.44|27.44|29.95|27.95|29.95|27.95|29.34|27.34|0
1724940600000|2024-08-29 14:10:00|29.93|27.93|29.6|27.6|29.95|27.95|29.44|27.44|0
1724940900000|2024-08-29 14:15:00|29.61|27.61|29.96|27.96|30.4|28.4|29.36|27.36|0
1724941200000|2024-08-29 14:20:00|29.99|27.99|29.55|27.55|30.16|28.16|29.43|27.43|0
1724941500000|2024-08-29 14:25:00|29.51|27.51|29.22|27.22|29.63|27.63|29.01|27.01|0
1724941800000|2024-08-29 14:30:00|29.18|27.18|29.08|27.08|29.18|27.18|28.72|26.72|0
1724942100000|2024-08-29 14:35:00|29.06|27.06|28.8|26.8|29.99|27.99|28.77|26.77|0
1724942400000|2024-08-29 14:40:00|28.78|26.78|28.78|26.78|29.17|27.17|28.59|26.59|0
1724942700000|2024-08-29 14:45:00|28.76|26.76|28.4|26.4|28.92|26.92|28.4|26.4|0
1724943000000|2024-08-29 14:50:00|28.42|26.42|28.42|26.42|28.52|26.52|28.31|26.31|0
1724943300000|2024-08-29 14:55:00|28.4|26.4|28.84|26.84|29.03|27.03|28.4|26.4|0
1724943600000|2024-08-29 15:00:00|28.78|26.78|28.75|26.75|28.8|26.8|28.55|26.55|0
1724943900000|2024-08-29 15:05:00|28.74|26.74|28.62|26.62|28.83|26.83|28.53|26.53|0
1724944200000|2024-08-29 15:10:00|28.66|26.66|28.24|26.24|28.66|26.66|28.23|26.23|0
1724944500000|2024-08-29 15:15:00|28.26|26.26|28.81|26.81|28.83|26.83|28.02|26.02|0
1724944800000|2024-08-29 15:20:00|28.79|26.79|29.1|27.1|29.43|27.43|28.73|26.73|0
1724945100000|2024-08-29 15:25:00|29.05|27.05|28.99|26.99|29.18|27.18|28.93|26.93|0
1724945400000|2024-08-29 15:30:00|28.97|26.97|28.95|26.95|29.04|27.04|28.66|26.66|0
1724945700000|2024-08-29 15:35:00|28.96|26.96|28.76|26.76|29.14|27.14|28.72|26.72|0
1724946000000|2024-08-29 15:40:00|28.78|26.78|29.06|27.06|29.12|27.12|28.76|26.76|0
1724946300000|2024-08-29 15:45:00|29.02|27.02|28.77|26.77|29.1|27.1|28.77|26.77|0
1724946600000|2024-08-29 15:50:00|28.79|26.79|28.85|26.85|29|27|28.76|26.76|0
1724946900000|2024-08-29 15:55:00|28.87|26.87|28.69|26.69|28.96|26.96|28.67|26.67|0
1724947200000|2024-08-29 16:00:00|28.71|26.71|28.39|26.39|28.73|26.73|28.26|26.26|0
1724947500000|2024-08-29 16:05:00|28.43|26.43|28.22|26.22|28.43|26.43|28.03|26.03|0
1724947800000|2024-08-29 16:10:00|28.24|26.24|27.99|25.99|28.29|26.29|27.94|25.94|0
1724948100000|2024-08-29 16:15:00|28.01|26.01|28.35|26.35|28.5|26.5|27.92|25.92|0
1724948400000|2024-08-29 16:20:00|28.31|26.31|28.01|26.01|28.38|26.38|27.97|25.97|0
1724948700000|2024-08-29 16:25:00|27.99|25.99|28.08|26.08|28.24|26.24|27.99|25.99|0
1724949000000|2024-08-29 16:30:00|28.1|26.1|27.95|25.95|28.1|26.1|27.95|25.95|0
1724949300000|2024-08-29 16:35:00|27.93|25.93|28|26|28.12|26.12|27.91|25.91|0
1724949600000|2024-08-29 16:40:00|28.03|26.03|28.17|26.17|28.79|26.79|27.87|25.87|0
1724949900000|2024-08-29 16:45:00|28.15|26.15|28.37|26.37|28.37|26.37|28.06|26.06|0
1724950200000|2024-08-29 16:50:00|28.39|26.39|28.63|26.63|28.77|26.77|28.28|26.28|0
1724950500000|2024-08-29 16:55:00|28.58|26.58|28.44|26.44|28.65|26.65|28.39|26.39|0
1724950800000|2024-08-29 17:00:00|28.43|26.43|28.56|26.56|28.75|26.75|28.43|26.43|0
1724951100000|2024-08-29 17:05:00|28.54|26.54|28.84|26.84|28.84|26.84|28.5|26.5|0
1724951400000|2024-08-29 17:10:00|28.86|26.86|28.91|26.91|29.12|27.12|28.74|26.74|0
1724951700000|2024-08-29 17:15:00|28.93|26.93|28.93|26.93|29.05|27.05|28.87|26.87|0
1724952000000|2024-08-29 17:20:00|28.91|26.91|28.94|26.94|28.95|26.95|28.8|26.8|0
1724952300000|2024-08-29 17:25:00|28.85|26.85|28.95|26.95|29.02|27.02|28.76|26.76|0
1724952600000|2024-08-29 17:30:00|28.93|26.93|28.89|26.89|28.99|26.99|28.79|26.79|0
1724952900000|2024-08-29 17:35:00|28.91|26.91|29.02|27.02|29.06|27.06|28.77|26.77|0
1724953200000|2024-08-29 17:40:00|29.04|27.04|28.83|26.83|29.12|27.12|28.73|26.73|0
1724953500000|2024-08-29 17:45:00|28.84|26.84|29.13|27.13|29.26|27.26|28.83|26.83|0
1724953800000|2024-08-29 17:50:00|29.11|27.11|28.77|26.77|29.21|27.21|28.77|26.77|0
1724954100000|2024-08-29 17:55:00|28.78|26.78|28.63|26.63|28.84|26.84|28.61|26.61|0
1724954400000|2024-08-29 18:00:00|28.65|26.65|29.01|27.01|29.36|27.36|28.65|26.65|0
1724954700000|2024-08-29 18:05:00|28.99|26.99|29.14|27.14|29.22|27.22|28.97|26.97|0
1724955000000|2024-08-29 18:10:00|29.16|27.16|29.24|27.24|29.37|27.37|29.12|27.12|0
1724955300000|2024-08-29 18:15:00|29.26|27.26|29.39|27.39|29.49|27.49|29.24|27.24|0
1724955600000|2024-08-29 18:20:00|29.41|27.41|29.29|27.29|29.5|27.5|29.29|27.29|0
1724955900000|2024-08-29 18:25:00|29.31|27.31|30.37|28.37|30.53|28.53|29.27|27.27|0
1724956200000|2024-08-29 18:30:00|30.41|28.41|29.94|27.94|30.41|28.41|28.82|26.82|0
1724956500000|2024-08-29 18:35:00|29.9|27.9|31.01|29.01|31.25|29.25|29.9|27.9|0
1724956800000|2024-08-29 18:40:00|31.11|29.11|31.42|29.42|31.79|29.79|30.64|28.64|0
1724957100000|2024-08-29 18:45:00|31.46|29.46|31.15|29.15|32.09|30.09|31.06|29.06|0
1724957400000|2024-08-29 18:50:00|31.27|29.27|30.94|28.94|32.06|30.06|30.92|28.92|0
1724957700000|2024-08-29 18:55:00|31|29|31.08|29.08|31.42|29.42|30.76|28.76|0
1724958000000|2024-08-29 19:00:00|31.2|29.2|31.49|29.49|31.7|29.7|30.98|28.98|0
1724958300000|2024-08-29 19:05:00|31.47|29.47|31.3|29.3|31.51|29.51|31|29|0
1724958600000|2024-08-29 19:10:00|31.33|29.33|31.51|29.51|31.87|29.87|31.16|29.16|0
1724958900000|2024-08-29 19:15:00|31.49|29.49|30.25|28.25|31.61|29.61|29.8|27.8|0
1724959200000|2024-08-29 19:20:00|30.29|28.29|30.82|28.82|31.27|29.27|30.13|28.13|0
1724959500000|2024-08-29 19:25:00|30.78|28.78|30.45|28.45|30.82|28.82|30.09|28.09|0
1724959800000|2024-08-29 19:30:00|30.47|28.47|30.55|28.55|30.72|28.72|30.29|28.29|0
1724960100000|2024-08-29 19:35:00|30.57|28.57|30.27|28.27|30.7|28.7|29.91|27.91|0
1724960400000|2024-08-29 19:40:00|30.21|28.21|31|29|31.02|29.02|30.17|28.17|0
1724960700000|2024-08-29 19:45:00|30.9|28.9|31.22|29.22|31.32|29.32|30.61|28.61|0
1724961000000|2024-08-29 19:50:00|31.1|29.1|31.65|29.65|31.65|29.65|30.83|28.83|0
1724961300000|2024-08-29 19:55:00|31.22|29.22|31.14|29.14|31.66|29.66|31.01|29.01|0
1724961600000|2024-08-29 20:00:00|31.1|29.1|30.73|28.73|31.1|29.1|30.69|28.69|0
1724961900000|2024-08-29 20:05:00|30.75|28.75|30.38|28.38|30.77|28.77|30.34|28.34|0
1724962200000|2024-08-29 20:10:00|30.36|28.36|30.3|28.3|30.85|28.85|30.08|28.08|0
1724962500000|2024-08-29 20:15:00|30.56|27.96|30.44|27.84|30.57|27.97|30.44|27.84|0
1724962800000|2024-08-29 20:20:00|30.45|27.85|30.48|27.88|30.48|27.88|30.38|27.78|0
1724963100000|2024-08-29 20:25:00|30.46|27.86|30.39|27.79|30.46|27.86|30.37|27.77|0
1724963400000|2024-08-29 20:30:00|30.37|27.77|30.53|27.93|30.53|27.93|30.37|27.77|0
1724963700000|2024-08-29 20:35:00|30.55|27.95|30.51|27.91|30.57|27.97|30.43|27.83|0
1724964000000|2024-08-29 20:40:00|30.49|27.89|30.55|27.95|30.57|27.97|30.47|27.87|0
1724964300000|2024-08-29 20:45:00|30.57|27.97|30.63|28.03|30.65|28.05|30.55|27.95|0
1724964600000|2024-08-29 20:50:00|30.65|28.05|30.57|27.97|30.65|28.05|30.53|27.93|0
1724964900000|2024-08-29 20:55:00|30.55|27.95|30.56|27.96|30.57|27.97|30.5|27.9|0
1724965200000|2024-08-29 21:00:00|30.55|27.95|30.5|27.9|30.55|27.95|30.5|27.9|0
1724965500000|2024-08-29 21:05:00|30.51|27.91|30.57|27.97|30.58|27.98|30.51|27.91|0
1724965800000|2024-08-29 21:10:00|30.59|27.99|30.63|28.03|30.63|28.03|30.58|27.98|0
1724966100000|2024-08-29 21:15:00|30.62|28.02|30.61|28.01|30.63|28.03|30.5|27.9|0
1724966400000|2024-08-29 21:20:00|30.56|27.96|30.53|27.93|30.6|28|30.53|27.93|0
1724966700000|2024-08-29 21:25:00|30.55|27.95|30.53|27.93|30.55|27.95|30.52|27.92|0
1724967000000|2024-08-29 21:30:00|30.52|27.92|30.53|27.93|30.53|27.93|30.51|27.91|0
1724967300000|2024-08-29 21:35:00|30.52|27.92|30.44|27.84|30.52|27.92|30.44|27.84|0
1724967600000|2024-08-29 21:40:00|30.43|27.83|30.43|27.83|30.43|27.83|30.43|27.83|0
1724967900000|2024-08-29 21:45:00|30.46|27.86|30.45|27.85|30.46|27.86|30.4|27.8|0
1724968200000|2024-08-29 21:50:00|30.46|27.86|30.43|27.83|30.46|27.86|30.43|27.83|0
1724968500000|2024-08-29 21:55:00|30.44|27.84|30.46|27.86|30.49|27.89|30.43|27.83|0
1724968800000|2024-08-29 22:00:00|30.45|27.85|30.47|27.87|30.51|27.91|30.24|27.64|0
1724969100000|2024-08-29 22:05:00|30.54|27.94|30.78|28.18|31.03|28.43|30.54|27.94|0
1724969400000|2024-08-29 22:10:00|30.79|28.19|30.73|28.13|30.88|28.28|30.62|28.02|0
1724969700000|2024-08-29 22:15:00|30.7|28.1|30.55|27.95|30.73|28.13|30.5|27.9|0
1724970000000|2024-08-29 22:20:00|30.58|27.98|30.74|28.14|30.82|28.22|30.52|27.92|0
1724970300000|2024-08-29 22:25:00|30.72|28.12|30.61|28.01|30.78|28.18|30.59|27.99|0
1724970600000|2024-08-29 22:30:00|30.62|28.02|30.67|28.07|30.69|28.09|30.57|27.97|0
1724970900000|2024-08-29 22:35:00|30.66|28.06|30.67|28.07|30.73|28.13|30.66|28.06|0
1724971200000|2024-08-29 22:40:00|30.69|28.09|30.61|28.01|30.71|28.11|30.6|28|0
1724971500000|2024-08-29 22:45:00|30.62|28.02|30.71|28.11|30.77|28.17|30.61|28.01|0
1724971800000|2024-08-29 22:50:00|30.72|28.12|30.73|28.13|30.75|28.15|30.67|28.07|0
1724972100000|2024-08-29 22:55:00|30.74|28.14|30.69|28.09|30.75|28.15|30.68|28.08|0
1724972400000|2024-08-29 23:00:00|30.7|28.1|30.77|28.17|30.85|28.25|30.7|28.1|0
1724972700000|2024-08-29 23:05:00|30.78|28.18|30.68|28.08|30.8|28.2|30.67|28.07|0
1724973000000|2024-08-29 23:10:00|30.67|28.07|30.62|28.02|30.7|28.1|30.62|28.02|0
1724973300000|2024-08-29 23:15:00|30.63|28.03|30.65|28.05|30.68|28.08|30.6|28|0
1724973600000|2024-08-29 23:20:00|30.66|28.06|30.57|27.97|30.67|28.07|30.52|27.92|0
1724973900000|2024-08-29 23:25:00|30.56|27.96|30.55|27.95|30.61|28.01|30.53|27.93|0
1724974200000|2024-08-29 23:30:00|30.56|27.96|30.71|28.11|30.73|28.13|30.56|27.96|0
1724974500000|2024-08-29 23:35:00|30.72|28.12|30.75|28.15|30.75|28.15|30.65|28.05|0
1724974800000|2024-08-29 23:40:00|30.74|28.14|30.71|28.11|30.79|28.19|30.69|28.09|0
1724975100000|2024-08-29 23:45:00|30.72|28.12|30.59|27.99|30.75|28.15|30.57|27.97|0
1724975400000|2024-08-29 23:50:00|30.6|28|30.73|28.13|30.77|28.17|30.58|27.98|0
1724975700000|2024-08-29 23:55:00|30.75|28.15|30.74|28.14|30.75|28.15|30.68|28.08|0
1724976000000|2024-08-30 00:00:00|30.7|28.1|30.99|28.39|31.03|28.43|30.7|28.1|0
1724976300000|2024-08-30 00:05:00|31.01|28.41|31.17|28.57|31.25|28.65|30.97|28.37|0
1724976600000|2024-08-30 00:10:00|31.18|28.58|31.25|28.65|31.27|28.67|31.11|28.51|0
1724976900000|2024-08-30 00:15:00|30.93|28.93|30.84|28.84|30.93|28.93|30.76|28.76|0
1724977200000|2024-08-30 00:20:00|30.83|28.83|30.66|28.66|30.84|28.84|30.66|28.66|0
1724977500000|2024-08-30 00:25:00|30.65|28.65|30.31|28.31|30.66|28.66|30.27|28.27|0
1724977800000|2024-08-30 00:30:00|30.33|28.33|30.23|28.23|30.33|28.33|30.12|28.12|0
1724978100000|2024-08-30 00:35:00|30.2|28.2|30.21|28.21|30.25|28.25|30.13|28.13|0
1724978400000|2024-08-30 00:40:00|30.22|28.22|30.17|28.17|30.23|28.23|30.16|28.16|0
1724978700000|2024-08-30 00:45:00|30.18|28.18|30.2|28.2|30.26|28.26|30.17|28.17|0
1724979000000|2024-08-30 00:50:00|30.22|28.22|30.2|28.2|30.22|28.22|30.16|28.16|0
1724979300000|2024-08-30 00:55:00|30.22|28.22|30.18|28.18|30.22|28.22|30.05|28.05|0
1724979600000|2024-08-30 01:00:00|30.16|28.16|29.97|27.97|30.16|28.16|29.96|27.96|0
1724979900000|2024-08-30 01:05:00|29.98|27.98|30.13|28.13|30.14|28.14|29.96|27.96|0
1724980200000|2024-08-30 01:10:00|30.14|28.14|30.17|28.17|30.18|28.18|30.12|28.12|0
1724980500000|2024-08-30 01:15:00|30.18|28.18|30.27|28.27|30.32|28.32|30.17|28.17|0
1724980800000|2024-08-30 01:20:00|30.25|28.25|30.29|28.29|30.35|28.35|30.24|28.24|0
1724981100000|2024-08-30 01:25:00|30.3|28.3|30.43|28.43|30.43|28.43|30.29|28.29|0
1724981400000|2024-08-30 01:30:00|30.41|28.41|30.25|28.25|30.43|28.43|30.23|28.23|0
1724981700000|2024-08-30 01:35:00|30.24|28.24|30.13|28.13|30.28|28.28|30.13|28.13|0
1724982000000|2024-08-30 01:40:00|30.11|28.11|30.14|28.14|30.17|28.17|30.08|28.08|0
1724982300000|2024-08-30 01:45:00|30.13|28.13|30.16|28.16|30.18|28.18|30.06|28.06|0
1724982600000|2024-08-30 01:50:00|30.15|28.15|30.12|28.12|30.16|28.16|30.08|28.08|0
1724982900000|2024-08-30 01:55:00|30.14|28.14|30.26|28.26|30.28|28.28|30.12|28.12|0
1724983200000|2024-08-30 02:00:00|30.25|28.25|30.08|28.08|30.29|28.29|30.04|28.04|0
1724983500000|2024-08-30 02:05:00|30.1|28.1|30.18|28.18|30.24|28.24|30.1|28.1|0
1724983800000|2024-08-30 02:10:00|30.2|28.2|30.15|28.15|30.22|28.22|30.1|28.1|0
1724984100000|2024-08-30 02:15:00|30.17|28.17|30.07|28.07|30.18|28.18|30.07|28.07|0
1724984400000|2024-08-30 02:20:00|30.06|28.06|29.93|27.93|30.09|28.09|29.93|27.93|0
1724984700000|2024-08-30 02:25:00|29.92|27.92|29.88|27.88|29.93|27.93|29.85|27.85|0
1724985000000|2024-08-30 02:30:00|29.87|27.87|29.83|27.83|29.89|27.89|29.77|27.77|0
1724985300000|2024-08-30 02:35:00|29.85|27.85|29.83|27.83|29.85|27.85|29.79|27.79|0
1724985600000|2024-08-30 02:40:00|29.85|27.85|29.81|27.81|29.85|27.85|29.79|27.79|0
1724985900000|2024-08-30 02:45:00|29.8|27.8|29.78|27.78|29.82|27.82|29.78|27.78|0
1724986200000|2024-08-30 02:50:00|29.77|27.77|29.81|27.81|29.82|27.82|29.76|27.76|0
1724986500000|2024-08-30 02:55:00|29.82|27.82|29.74|27.74|29.87|27.87|29.7|27.7|0
1724986800000|2024-08-30 03:00:00|29.73|27.73|29.83|27.83|29.88|27.88|29.7|27.7|0
1724987100000|2024-08-30 03:05:00|29.84|27.84|30|28|30.02|28.02|29.84|27.84|0
1724987400000|2024-08-30 03:10:00|29.98|27.98|30.03|28.03|30.05|28.05|29.96|27.96|0
1724987700000|2024-08-30 03:15:00|30.02|28.02|30.05|28.05|30.05|28.05|30.01|28.01|0
1724988000000|2024-08-30 03:20:00|30.03|28.03|30.13|28.13|30.14|28.14|30.03|28.03|0
1724988300000|2024-08-30 03:25:00|30.11|28.11|30.09|28.09|30.11|28.11|30.03|28.03|0
1724988600000|2024-08-30 03:30:00|30.07|28.07|30.05|28.05|30.09|28.09|30.05|28.05|0
1724988900000|2024-08-30 03:35:00|30.03|28.03|30.11|28.11|30.13|28.13|30.01|28.01|0
1724989200000|2024-08-30 03:40:00|30.12|28.12|30.14|28.14|30.29|28.29|30.11|28.11|0
1724989500000|2024-08-30 03:45:00|30.15|28.15|30.1|28.1|30.16|28.16|30.04|28.04|0
1724989800000|2024-08-30 03:50:00|30.09|28.09|30.04|28.04|30.1|28.1|29.98|27.98|0
1724990100000|2024-08-30 03:55:00|30.06|28.06|30|28|30.07|28.07|29.98|27.98|0
1724990400000|2024-08-30 04:00:00|29.98|27.98|30.08|28.08|30.12|28.12|29.96|27.96|0
1724990700000|2024-08-30 04:05:00|30.07|28.07|30.07|28.07|30.1|28.1|30.06|28.06|0
1724991000000|2024-08-30 04:10:00|30.09|28.09|30.1|28.1|30.11|28.11|30.03|28.03|0
1724991300000|2024-08-30 04:15:00|30.11|28.11|30.15|28.15|30.19|28.19|30.07|28.07|0
1724991600000|2024-08-30 04:20:00|30.13|28.13|30.09|28.09|30.15|28.15|30.07|28.07|0
1724991900000|2024-08-30 04:25:00|30.11|28.11|30.17|28.17|30.17|28.17|30.07|28.07|0
1724992200000|2024-08-30 04:30:00|30.19|28.19|30.05|28.05|30.19|28.19|30.03|28.03|0
1724992500000|2024-08-30 04:35:00|30.04|28.04|29.94|27.94|30.05|28.05|29.94|27.94|0
1724992800000|2024-08-30 04:40:00|29.96|27.96|29.86|27.86|29.96|27.96|29.84|27.84|0
1724993100000|2024-08-30 04:45:00|29.85|27.85|29.82|27.82|29.88|27.88|29.78|27.78|0
1724993400000|2024-08-30 04:50:00|29.8|27.8|29.84|27.84|29.84|27.84|29.76|27.76|0
1724993700000|2024-08-30 04:55:00|29.85|27.85|29.82|27.82|29.87|27.87|29.82|27.82|0
1724994000000|2024-08-30 05:00:00|29.83|27.83|29.84|27.84|29.91|27.91|29.8|27.8|0
1724994300000|2024-08-30 05:05:00|29.82|27.82|29.87|27.87|29.89|27.89|29.8|27.8|0
1724994600000|2024-08-30 05:10:00|29.86|27.86|29.86|27.86|29.89|27.89|29.83|27.83|0
1724994900000|2024-08-30 05:15:00|29.87|27.87|29.89|27.89|29.93|27.93|29.87|27.87|0
1724995200000|2024-08-30 05:20:00|29.88|27.88|29.94|27.94|29.99|27.99|29.85|27.85|0
1724995500000|2024-08-30 05:25:00|29.93|27.93|29.95|27.95|29.97|27.97|29.85|27.85|0
1724995800000|2024-08-30 05:30:00|29.93|27.93|29.95|27.95|29.95|27.95|29.87|27.87|0
1724996100000|2024-08-30 05:35:00|29.93|27.93|29.68|27.68|29.93|27.93|29.68|27.68|0
1724996400000|2024-08-30 05:40:00|29.67|27.67|29.58|27.58|29.72|27.72|29.58|27.58|0
1724996700000|2024-08-30 05:45:00|29.56|27.56|29.64|27.64|29.66|27.66|29.56|27.56|0
1724997000000|2024-08-30 05:50:00|29.63|27.63|29.61|27.61|29.65|27.65|29.58|27.58|0
1724997300000|2024-08-30 05:55:00|29.6|27.6|29.88|27.88|29.94|27.94|29.56|27.56|0
1724997600000|2024-08-30 06:00:00|29.8|27.8|29.7|27.7|29.92|27.92|29.7|27.7|0
1724997900000|2024-08-30 06:05:00|29.68|27.68|29.56|27.56|29.7|27.7|29.52|27.52|0
1724998200000|2024-08-30 06:10:00|29.54|27.54|29.52|27.52|29.63|27.63|29.51|27.51|0
1724998500000|2024-08-30 06:15:00|29.53|27.53|29.64|27.64|29.89|27.89|29.42|27.42|0
1724998800000|2024-08-30 06:20:00|29.65|27.65|29.67|27.67|29.73|27.73|29.64|27.64|0
1724999100000|2024-08-30 06:25:00|29.65|27.65|29.65|27.65|29.67|27.67|29.61|27.61|0
1724999400000|2024-08-30 06:30:00|29.66|27.66|29.61|27.61|29.69|27.69|29.57|27.57|0
1724999700000|2024-08-30 06:35:00|29.6|27.6|29.79|27.79|29.84|27.84|29.6|27.6|0
1725000000000|2024-08-30 06:40:00|29.77|27.77|29.67|27.67|29.81|27.81|29.65|27.65|0
1725000300000|2024-08-30 06:45:00|29.75|27.75|29.82|27.82|29.82|27.82|29.65|27.65|0
1725000600000|2024-08-30 06:50:00|29.81|27.81|29.76|27.76|29.86|27.86|29.72|27.72|0
1725000900000|2024-08-30 06:55:00|29.77|27.77|29.86|27.86|29.86|27.86|29.72|27.72|0
1725001200000|2024-08-30 07:00:00|29.8|27.8|29.84|27.84|29.84|27.84|29.72|27.72|0
1725001500000|2024-08-30 07:05:00|29.85|27.85|29.86|27.86|29.92|27.92|29.7|27.7|0
1725001800000|2024-08-30 07:10:00|29.88|27.88|29.83|27.83|29.95|27.95|29.82|27.82|0
1725002100000|2024-08-30 07:15:00|29.84|27.84|29.61|27.61|29.85|27.85|29.56|27.56|0
1725002400000|2024-08-30 07:20:00|29.62|27.62|29.65|27.65|29.71|27.71|29.57|27.57|0
1725002700000|2024-08-30 07:25:00|29.67|27.67|29.47|27.47|29.67|27.67|29.45|27.45|0
1725003000000|2024-08-30 07:30:00|29.45|27.45|29.25|27.25|29.45|27.45|29.24|27.24|0
1725003300000|2024-08-30 07:35:00|29.24|27.24|29.08|27.08|29.29|27.29|29.08|27.08|0
1725003600000|2024-08-30 07:40:00|29.1|27.1|28.86|26.86|29.19|27.19|28.85|26.85|0
1725003900000|2024-08-30 07:45:00|28.85|26.85|29.1|27.1|29.11|27.11|28.85|26.85|0
1725004200000|2024-08-30 07:50:00|29.11|27.11|29.06|27.06|29.21|27.21|29.05|27.05|0
1725004500000|2024-08-30 07:55:00|29.05|27.05|29.07|27.07|29.07|27.07|28.94|26.94|0
1725004800000|2024-08-30 08:00:00|29.05|27.05|29.09|27.09|29.13|27.13|28.94|26.94|0
1725005100000|2024-08-30 08:05:00|29.07|27.07|29.15|27.15|29.19|27.19|28.95|26.95|0
1725005400000|2024-08-30 08:10:00|29.13|27.13|29.01|27.01|29.13|27.13|28.99|26.99|0
1725005700000|2024-08-30 08:15:00|29.05|27.05|28.97|26.97|29.07|27.07|28.87|26.87|0
1725006000000|2024-08-30 08:20:00|28.99|26.99|29.28|27.28|29.3|27.3|28.99|26.99|0
1725006300000|2024-08-30 08:25:00|29.26|27.26|29.18|27.18|29.26|27.26|29.14|27.14|0
1725006600000|2024-08-30 08:30:00|29.16|27.16|29.2|27.2|29.3|27.3|29.16|27.16|0
1725006900000|2024-08-30 08:35:00|29.19|27.19|29.2|27.2|29.3|27.3|29.08|27.08|0
1725007200000|2024-08-30 08:40:00|29.18|27.18|29.18|27.18|29.26|27.26|29.14|27.14|0
1725007500000|2024-08-30 08:45:00|29.16|27.16|29.21|27.21|29.23|27.23|29.06|27.06|0
1725007800000|2024-08-30 08:50:00|29.18|27.18|29.25|27.25|29.33|27.33|29.14|27.14|0
1725008100000|2024-08-30 08:55:00|29.29|27.29|29.29|27.29|29.38|27.38|29.29|27.29|0
1725008400000|2024-08-30 09:00:00|29.31|27.31|29.23|27.23|29.34|27.34|29.19|27.19|0
1725008700000|2024-08-30 09:05:00|29.25|27.25|29.3|27.3|29.34|27.34|29.23|27.23|0
1725009000000|2024-08-30 09:10:00|29.27|27.27|29.17|27.17|29.28|27.28|29.17|27.17|0
1724631600000|2024-08-26 00:20:00|30.33|28.33|30.35|28.35|30.37|28.37|30.31|28.31|0
1724631900000|2024-08-26 00:25:00|30.37|28.37|30.4|28.4|30.47|28.47|30.33|28.33|0
1724632200000|2024-08-26 00:30:00|30.39|28.39|30.31|28.31|30.45|28.45|30.27|28.27|0
1724632500000|2024-08-26 00:35:00|30.33|28.33|30.1|28.1|30.37|28.37|30.07|28.07|0
1724632800000|2024-08-26 00:40:00|30.11|28.11|29.99|27.99|30.13|28.13|29.95|27.95|0
1724633100000|2024-08-26 00:45:00|30.01|28.01|29.78|27.78|30.03|28.03|29.78|27.78|0
1724633400000|2024-08-26 00:50:00|29.76|27.76|29.83|27.83|29.85|27.85|29.72|27.72|0
1724633700000|2024-08-26 00:55:00|29.85|27.85|29.81|27.81|29.87|27.87|29.77|27.77|0
1724634000000|2024-08-26 01:00:00|29.78|27.78|29.74|27.74|29.81|27.81|29.67|27.67|0
1724634300000|2024-08-26 01:05:00|29.76|27.76|29.81|27.81|29.84|27.84|29.75|27.75|0
1724634600000|2024-08-26 01:10:00|29.8|27.8|29.69|27.69|29.8|27.8|29.65|27.65|0
1724634900000|2024-08-26 01:15:00|29.67|27.67|29.6|27.6|29.77|27.77|29.5|27.5|0
1724635200000|2024-08-26 01:20:00|29.63|27.63|29.61|27.61|29.63|27.63|29.5|27.5|0
1724635500000|2024-08-26 01:25:00|29.63|27.63|29.67|27.67|29.68|27.68|29.57|27.57|0
1724635800000|2024-08-26 01:30:00|29.65|27.65|29.66|27.66|29.67|27.67|29.58|27.58|0
1724636100000|2024-08-26 01:35:00|29.68|27.68|29.8|27.8|29.88|27.88|29.61|27.61|0
1724636400000|2024-08-26 01:40:00|29.82|27.82|29.85|27.85|29.89|27.89|29.8|27.8|0
1724636700000|2024-08-26 01:45:00|29.83|27.83|29.85|27.85|29.85|27.85|29.72|27.72|0
1724637000000|2024-08-26 01:50:00|29.87|27.87|29.87|27.87|29.89|27.89|29.81|27.81|0
1724637300000|2024-08-26 01:55:00|29.89|27.89|29.95|27.95|29.97|27.97|29.89|27.89|0
1724637600000|2024-08-26 02:00:00|29.97|27.97|29.91|27.91|29.97|27.97|29.89|27.89|0
1724637900000|2024-08-26 02:05:00|29.92|27.92|29.9|27.9|30|28|29.89|27.89|0
1724638200000|2024-08-26 02:10:00|29.91|27.91|30|28|30.1|28.1|29.9|27.9|0
1724638500000|2024-08-26 02:15:00|30.02|28.02|30|28|30.02|28.02|29.92|27.92|0
1724638800000|2024-08-26 02:20:00|29.99|27.99|30.07|28.07|30.11|28.11|29.98|27.98|0
1724639100000|2024-08-26 02:25:00|30.09|28.09|30.05|28.05|30.09|28.09|29.99|27.99|0
1724639400000|2024-08-26 02:30:00|30.04|28.04|30.05|28.05|30.09|28.09|30.01|28.01|0
1724639700000|2024-08-26 02:35:00|30.07|28.07|30.05|28.05|30.11|28.11|30.05|28.05|0
1724640000000|2024-08-26 02:40:00|30.07|28.07|30.15|28.15|30.19|28.19|30.06|28.06|0
1724640300000|2024-08-26 02:45:00|30.16|28.16|30.1|28.1|30.18|28.18|30.07|28.07|0
1724640600000|2024-08-26 02:50:00|30.09|28.09|30.06|28.06|30.1|28.1|30.04|28.04|0
1724640900000|2024-08-26 02:55:00|30.08|28.08|30.16|28.16|30.18|28.18|30.08|28.08|0
1724641200000|2024-08-26 03:00:00|30.14|28.14|30.12|28.12|30.16|28.16|30.1|28.1|0
1724641500000|2024-08-26 03:05:00|30.14|28.14|29.98|27.98|30.14|28.14|29.98|27.98|0
1724641800000|2024-08-26 03:10:00|29.96|27.96|30.04|28.04|30.08|28.08|29.94|27.94|0
1724642100000|2024-08-26 03:15:00|30.03|28.03|29.94|27.94|30.04|28.04|29.94|27.94|0
1724642400000|2024-08-26 03:20:00|29.96|27.96|29.98|27.98|30.02|28.02|29.95|27.95|0
1724642700000|2024-08-26 03:25:00|29.97|27.97|30.02|28.02|30.07|28.07|29.97|27.97|0
1724643000000|2024-08-26 03:30:00|30.03|28.03|30.11|28.11|30.11|28.11|30.02|28.02|0
1724643300000|2024-08-26 03:35:00|30.13|28.13|30.44|28.44|30.5|28.5|30.13|28.13|0
1724643600000|2024-08-26 03:40:00|30.43|28.43|30.42|28.42|30.52|28.52|30.4|28.4|0
1724643900000|2024-08-26 03:45:00|30.41|28.41|30.5|28.5|30.54|28.54|30.4|28.4|0
1724644200000|2024-08-26 03:50:00|30.51|28.51|30.44|28.44|30.54|28.54|30.4|28.4|0
1724644500000|2024-08-26 03:55:00|30.46|28.46|30.45|28.45|30.48|28.48|30.44|28.44|0
1724644800000|2024-08-26 04:00:00|30.46|28.46|30.35|28.35|30.46|28.46|30.33|28.33|0
1724645100000|2024-08-26 04:05:00|30.37|28.37|30.33|28.33|30.47|28.47|30.31|28.31|0
1724645400000|2024-08-26 04:10:00|30.32|28.32|30.27|28.27|30.32|28.32|30.25|28.25|0
1724645700000|2024-08-26 04:15:00|30.29|28.29|30.28|28.28|30.31|28.31|30.27|28.27|0
1724646000000|2024-08-26 04:20:00|30.29|28.29|30.27|28.27|30.29|28.29|30.25|28.25|0
1724646300000|2024-08-26 04:25:00|30.29|28.29|30.29|28.29|30.29|28.29|30.25|28.25|0
1724646600000|2024-08-26 04:30:00|30.28|28.28|30.26|28.26|30.29|28.29|30.26|28.26|0
1724646900000|2024-08-26 04:35:00|30.25|28.25|30.18|28.18|30.26|28.26|30.18|28.18|0
1724647200000|2024-08-26 04:40:00|30.19|28.19|30.22|28.22|30.24|28.24|30.19|28.19|0
1724647500000|2024-08-26 04:45:00|30.21|28.21|30.18|28.18|30.22|28.22|30.18|28.18|0
1724647800000|2024-08-26 04:50:00|30.16|28.16|30.2|28.2|30.22|28.22|30.16|28.16|0
1724648100000|2024-08-26 04:55:00|30.21|28.21|30.24|28.24|30.24|28.24|30.2|28.2|0
1724648400000|2024-08-26 05:00:00|30.26|28.26|30.33|28.33|30.33|28.33|30.22|28.22|0
1724648700000|2024-08-26 05:05:00|30.31|28.31|30.27|28.27|30.33|28.33|30.25|28.25|0
1724649000000|2024-08-26 05:10:00|30.29|28.29|30.35|28.35|30.39|28.39|30.27|28.27|0
1724649300000|2024-08-26 05:15:00|30.37|28.37|30.27|28.27|30.37|28.37|30.23|28.23|0
1724649600000|2024-08-26 05:20:00|30.25|28.25|30.17|28.17|30.25|28.25|30.16|28.16|0
1724649900000|2024-08-26 05:25:00|30.19|28.19|30.23|28.23|30.23|28.23|30.16|28.16|0
1724650200000|2024-08-26 05:30:00|30.22|28.22|30.17|28.17|30.23|28.23|30.17|28.17|0
1724650500000|2024-08-26 05:35:00|30.15|28.15|30.03|28.03|30.17|28.17|30.03|28.03|0
1724650800000|2024-08-26 05:40:00|30.02|28.02|29.99|27.99|30.07|28.07|29.97|27.97|0
1724651100000|2024-08-26 05:45:00|30|28|29.98|27.98|30.04|28.04|29.98|27.98|0
1724651400000|2024-08-26 05:50:00|29.97|27.97|29.92|27.92|29.98|27.98|29.92|27.92|0
1724651700000|2024-08-26 05:55:00|29.94|27.94|30.06|28.06|30.12|28.12|29.94|27.94|0
1724652000000|2024-08-26 06:00:00|30.07|28.07|29.96|27.96|30.07|28.07|29.94|27.94|0
1724652300000|2024-08-26 06:05:00|29.94|27.94|29.81|27.81|29.94|27.94|29.8|27.8|0
1724652600000|2024-08-26 06:10:00|29.8|27.8|29.88|27.88|29.92|27.92|29.8|27.8|0
1724652900000|2024-08-26 06:15:00|29.87|27.87|29.84|27.84|29.9|27.9|29.84|27.84|0
1724653200000|2024-08-26 06:20:00|29.86|27.86|29.84|27.84|29.91|27.91|29.84|27.84|0
1724653500000|2024-08-26 06:25:00|29.82|27.82|29.84|27.84|29.88|27.88|29.82|27.82|0
1724653800000|2024-08-26 06:30:00|29.82|27.82|30.62|28.62|30.62|28.62|28.39|26.39|0
1724654100000|2024-08-26 06:35:00|30.56|28.56|30.68|28.68|30.72|28.72|30.56|28.56|0
1724654400000|2024-08-26 06:40:00|30.69|28.69|30.65|28.65|30.7|28.7|30.64|28.64|0
1724654700000|2024-08-26 06:45:00|30.66|28.66|30.69|28.69|30.73|28.73|30.65|28.65|0
1724655000000|2024-08-26 06:50:00|30.71|28.71|30.7|28.7|30.77|28.77|30.67|28.67|0
1724655300000|2024-08-26 06:55:00|30.69|28.69|30.71|28.71|30.75|28.75|30.65|28.65|0
1724655600000|2024-08-26 07:00:00|30.69|28.69|30.63|28.63|30.76|28.76|30.55|28.55|0
1724655900000|2024-08-26 07:05:00|30.64|28.64|30.41|28.41|30.64|28.64|30.39|28.39|0
1724656200000|2024-08-26 07:10:00|30.43|28.43|30.43|28.43|30.53|28.53|30.41|28.41|0
1724656500000|2024-08-26 07:15:00|30.41|28.41|30.41|28.41|30.49|28.49|30.33|28.33|0
1724656800000|2024-08-26 07:20:00|30.39|28.39|30.35|28.35|30.46|28.46|30.33|28.33|0
1724657100000|2024-08-26 07:25:00|30.34|28.34|30.31|28.31|30.39|28.39|30.25|28.25|0
1724657400000|2024-08-26 07:30:00|30.28|28.28|30.15|28.15|30.28|28.28|30.07|28.07|0
1724657700000|2024-08-26 07:35:00|30.14|28.14|30.19|28.19|30.22|28.22|30.13|28.13|0
1724658000000|2024-08-26 07:40:00|30.17|28.17|30.32|28.32|30.38|28.38|30.17|28.17|0
1724658300000|2024-08-26 07:45:00|30.34|28.34|30.32|28.32|30.38|28.38|30.31|28.31|0
1724658600000|2024-08-26 07:50:00|30.31|28.31|30.22|28.22|30.33|28.33|30.22|28.22|0
1724658900000|2024-08-26 07:55:00|30.24|28.24|30.1|28.1|30.24|28.24|30.06|28.06|0
1724659200000|2024-08-26 08:00:00|30.09|28.09|29.92|27.92|30.28|28.28|29.92|27.92|0
1724659500000|2024-08-26 08:05:00|29.96|27.96|29.77|27.77|30.05|28.05|29.77|27.77|0
1724659800000|2024-08-26 08:10:00|29.75|27.75|29.78|27.78|29.84|27.84|29.73|27.73|0
1724660100000|2024-08-26 08:15:00|29.77|27.77|29.71|27.71|29.79|27.79|29.63|27.63|0
1724660400000|2024-08-26 08:20:00|29.73|27.73|29.94|27.94|29.94|27.94|29.71|27.71|0
1724660700000|2024-08-26 08:25:00|29.96|27.96|29.86|27.86|29.98|27.98|29.82|27.82|0
1724661000000|2024-08-26 08:30:00|29.85|27.85|29.78|27.78|29.91|27.91|29.76|27.76|0
1724661300000|2024-08-26 08:35:00|29.77|27.77|29.8|27.8|29.87|27.87|29.71|27.71|0
1724661600000|2024-08-26 08:40:00|29.82|27.82|29.78|27.78|29.85|27.85|29.76|27.76|0
1724661900000|2024-08-26 08:45:00|29.81|27.81|29.83|27.83|29.87|27.87|29.74|27.74|0
1724662200000|2024-08-26 08:50:00|29.82|27.82|29.75|27.75|29.85|27.85|29.73|27.73|0
1724662500000|2024-08-26 08:55:00|29.73|27.73|29.69|27.69|29.77|27.77|29.69|27.69|0
1724662800000|2024-08-26 09:00:00|29.71|27.71|29.85|27.85|29.87|27.87|29.67|27.67|0
1724663100000|2024-08-26 09:05:00|29.84|27.84|29.86|27.86|29.92|27.92|29.79|27.79|0
1724663400000|2024-08-26 09:10:00|29.88|27.88|29.92|27.92|30|28|29.87|27.87|0
1724663700000|2024-08-26 09:15:00|29.91|27.91|29.88|27.88|29.92|27.92|29.82|27.82|0
1724664000000|2024-08-26 09:20:00|29.89|27.89|29.82|27.82|29.9|27.9|29.78|27.78|0
1724664300000|2024-08-26 09:25:00|29.8|27.8|29.76|27.76|29.86|27.86|29.74|27.74|0
1724664600000|2024-08-26 09:30:00|29.78|27.78|29.89|27.89|29.9|27.9|29.78|27.78|0
1724664900000|2024-08-26 09:35:00|29.87|27.87|29.8|27.8|29.93|27.93|29.74|27.74|0
1724665200000|2024-08-26 09:40:00|29.78|27.78|29.81|27.81|29.85|27.85|29.76|27.76|0
1724665500000|2024-08-26 09:45:00|29.83|27.83|29.87|27.87|29.87|27.87|29.81|27.81|0
1724665800000|2024-08-26 09:50:00|29.89|27.89|29.81|27.81|29.89|27.89|29.81|27.81|0
1724666100000|2024-08-26 09:55:00|29.8|27.8|29.77|27.77|29.85|27.85|29.76|27.76|0
1724666400000|2024-08-26 10:00:00|29.79|27.79|29.81|27.81|29.86|27.86|29.79|27.79|0
1724666700000|2024-08-26 10:05:00|29.79|27.79|29.71|27.71|29.81|27.81|29.67|27.67|0
1724667000000|2024-08-26 10:10:00|29.73|27.73|29.67|27.67|29.79|27.79|29.67|27.67|0
1724667300000|2024-08-26 10:15:00|29.65|27.65|29.67|27.67|29.69|27.69|29.65|27.65|0
1724667600000|2024-08-26 10:20:00|29.66|27.66|29.7|27.7|29.7|27.7|29.65|27.65|0
1724667900000|2024-08-26 10:25:00|29.69|27.69|29.64|27.64|29.7|27.7|29.63|27.63|0
1724668200000|2024-08-26 10:30:00|29.66|27.66|29.91|27.91|29.93|27.93|29.66|27.66|0
1724668500000|2024-08-26 10:35:00|29.92|27.92|29.76|27.76|29.92|27.92|29.76|27.76|0
1724668800000|2024-08-26 10:40:00|29.78|27.78|29.99|27.99|30.01|28.01|29.75|27.75|0
1724669100000|2024-08-26 10:45:00|30.01|28.01|29.85|27.85|30.01|28.01|29.73|27.73|0
1724669400000|2024-08-26 10:50:00|29.84|27.84|29.79|27.79|29.85|27.85|29.77|27.77|0
1724669700000|2024-08-26 10:55:00|29.81|27.81|29.73|27.73|29.81|27.81|29.73|27.73|0
1724670000000|2024-08-26 11:00:00|29.71|27.71|29.63|27.63|29.8|27.8|29.59|27.59|0
1724670300000|2024-08-26 11:05:00|29.67|27.67|29.82|27.82|29.82|27.82|29.67|27.67|0
1724670600000|2024-08-26 11:10:00|29.88|27.88|29.79|27.79|29.92|27.92|29.74|27.74|0
1724670900000|2024-08-26 11:15:00|29.8|27.8|29.8|27.8|29.88|27.88|29.69|27.69|0
1724671200000|2024-08-26 11:20:00|29.78|27.78|29.8|27.8|29.81|27.81|29.7|27.7|0
1724671500000|2024-08-26 11:25:00|29.79|27.79|29.9|27.9|29.92|27.92|29.77|27.77|0
1724671800000|2024-08-26 11:30:00|29.89|27.89|29.79|27.79|29.92|27.92|29.76|27.76|0
1724672100000|2024-08-26 11:35:00|29.8|27.8|29.99|27.99|29.99|27.99|29.78|27.78|0
1724672400000|2024-08-26 11:40:00|29.97|27.97|30.26|28.26|30.29|28.29|29.97|27.97|0
1724672700000|2024-08-26 11:45:00|30.25|28.25|30.24|28.24|30.47|28.47|30.22|28.22|0
1724673000000|2024-08-26 11:50:00|30.22|28.22|29.98|27.98|30.22|28.22|29.96|27.96|0
1724673300000|2024-08-26 11:55:00|29.95|27.95|29.96|27.96|30.04|28.04|29.91|27.91|0
1724673600000|2024-08-26 12:00:00|29.98|27.98|29.98|27.98|30.04|28.04|29.84|27.84|0
1724673900000|2024-08-26 12:05:00|30|28|29.97|27.97|30.06|28.06|29.91|27.91|0
1724674200000|2024-08-26 12:10:00|30|28|29.8|27.8|30|28|29.78|27.78|0
1724674500000|2024-08-26 12:15:00|29.82|27.82|29.8|27.8|29.82|27.82|29.72|27.72|0
1724674800000|2024-08-26 12:20:00|29.82|27.82|29.85|27.85|29.87|27.87|29.76|27.76|0
1724675100000|2024-08-26 12:25:00|29.86|27.86|29.83|27.83|29.89|27.89|29.82|27.82|0
1724675400000|2024-08-26 12:30:00|29.82|27.82|29.99|27.99|30.07|28.07|29.82|27.82|0
1724675700000|2024-08-26 12:35:00|29.98|27.98|30.31|28.31|30.55|28.55|29.98|27.98|0
1724676000000|2024-08-26 12:40:00|30.33|28.33|30.55|28.55|30.57|28.57|30.33|28.33|0
1724676300000|2024-08-26 12:45:00|30.54|28.54|30.39|28.39|30.59|28.59|30.35|28.35|0
1724676600000|2024-08-26 12:50:00|30.41|28.41|30.15|28.15|30.41|28.41|30.13|28.13|0
1724676900000|2024-08-26 12:55:00|30.16|28.16|30.07|28.07|30.17|28.17|30.05|28.05|0
1724677200000|2024-08-26 13:00:00|30.09|28.09|30.25|28.25|30.27|28.27|30.05|28.05|0
1724677500000|2024-08-26 13:05:00|30.26|28.26|30.07|28.07|30.26|28.26|30.05|28.05|0
1724677800000|2024-08-26 13:10:00|30.06|28.06|30.06|28.06|30.07|28.07|29.97|27.97|0
1724678100000|2024-08-26 13:15:00|30.07|28.07|30.11|28.11|30.18|28.18|30.06|28.06|0
1724678400000|2024-08-26 13:20:00|30.1|28.1|29.89|27.89|30.1|28.1|29.87|27.87|0
1724678700000|2024-08-26 13:25:00|29.91|27.91|30.12|28.12|30.14|28.14|29.87|27.87|0
1724679000000|2024-08-26 13:30:00|29.91|27.91|29.64|27.64|30.22|28.22|29.52|27.52|0
1724679300000|2024-08-26 13:35:00|29.66|27.66|30.01|28.01|30.38|28.38|29.64|27.64|0
1724679600000|2024-08-26 13:40:00|30.06|28.06|30.2|28.2|30.5|28.5|30.03|28.03|0
1724679900000|2024-08-26 13:45:00|30.17|28.17|30.42|28.42|30.53|28.53|30.12|28.12|0
1724680200000|2024-08-26 13:50:00|30.4|28.4|30.71|28.71|30.73|28.73|30.22|28.22|0
1724680500000|2024-08-26 13:55:00|30.63|28.63|30.49|28.49|30.65|28.65|30.38|28.38|0
1724680800000|2024-08-26 14:00:00|30.45|28.45|30.49|28.49|30.79|28.79|30.35|28.35|0
1724681100000|2024-08-26 14:05:00|30.47|28.47|31.14|29.14|31.16|29.16|30.43|28.43|0
1724681400000|2024-08-26 14:10:00|31.1|29.1|31.18|29.18|31.34|29.34|30.98|28.98|0
1724681700000|2024-08-26 14:15:00|31.26|29.26|31.15|29.15|31.52|29.52|30.32|28.32|0
1724682000000|2024-08-26 14:20:00|31.09|29.09|30.95|28.95|31.15|29.15|30.87|28.87|0
1724682300000|2024-08-26 14:25:00|30.91|28.91|30.99|28.99|31.11|29.11|30.73|28.73|0
1724682600000|2024-08-26 14:30:00|30.97|28.97|31.61|29.61|31.69|29.69|30.95|28.95|0
1724682900000|2024-08-26 14:35:00|31.67|29.67|32.15|30.15|32.27|30.27|31.08|29.08|0
1724683200000|2024-08-26 14:40:00|32.19|30.19|31.86|29.86|32.23|30.23|31.64|29.64|0
1724683500000|2024-08-26 14:45:00|31.88|29.88|31.86|29.86|31.9|29.9|31.57|29.57|0
1724683800000|2024-08-26 14:50:00|31.9|29.9|31.73|29.73|31.96|29.96|31.55|29.55|0
1724684100000|2024-08-26 14:55:00|31.72|29.72|31.49|29.49|31.83|29.83|31.39|29.39|0
1724684400000|2024-08-26 15:00:00|31.51|29.51|31.49|29.49|31.61|29.61|31.34|29.34|0
1724684700000|2024-08-26 15:05:00|31.51|29.51|31.77|29.77|31.95|29.95|31.47|29.47|0
1724685000000|2024-08-26 15:10:00|31.79|29.79|31.54|29.54|31.93|29.93|31.48|29.48|0
1724685300000|2024-08-26 15:15:00|31.56|29.56|31.7|29.7|31.97|29.97|31.56|29.56|0
1724685600000|2024-08-26 15:20:00|31.72|29.72|31.61|29.61|31.89|29.89|31.45|29.45|0
1724685900000|2024-08-26 15:25:00|31.65|29.65|31.79|29.79|31.96|29.96|31.63|29.63|0
1724686200000|2024-08-26 15:30:00|31.84|29.84|31.9|29.9|32.12|30.12|31.79|29.79|0
1724686500000|2024-08-26 15:35:00|31.92|29.92|31.96|29.96|32.12|30.12|31.87|29.87|0
1724686800000|2024-08-26 15:40:00|31.98|29.98|31.93|29.93|32.04|30.04|31.57|29.57|0
1724687100000|2024-08-26 15:45:00|31.97|29.97|31.89|29.89|32.45|30.45|31.87|29.87|0
1724687400000|2024-08-26 15:50:00|31.91|29.91|32.34|30.34|32.36|30.36|31.85|29.85|0
1724687700000|2024-08-26 15:55:00|32.28|30.28|32.36|30.36|32.53|30.53|32.24|30.24|0
1724688000000|2024-08-26 16:00:00|32.38|30.38|32.28|30.28|32.59|30.59|32.28|30.28|0
1724688300000|2024-08-26 16:05:00|32.3|30.3|32.4|30.4|32.5|30.5|32.19|30.19|0
1724688600000|2024-08-26 16:10:00|32.36|30.36|32.34|30.34|32.48|30.48|32.09|30.09|0
1724688900000|2024-08-26 16:15:00|32.29|30.29|32|30|32.29|30.29|31.94|29.94|0
1724689200000|2024-08-26 16:20:00|32.02|30.02|31.51|29.51|32.02|30.02|31.39|29.39|0
1724689500000|2024-08-26 16:25:00|31.53|29.53|31.19|29.19|31.78|29.78|31.13|29.13|0
1724689800000|2024-08-26 16:30:00|31.17|29.17|31.15|29.15|31.21|29.21|30.93|28.93|0
1724690100000|2024-08-26 16:35:00|31.17|29.17|31.07|29.07|31.21|29.21|31.01|29.01|0
1724690400000|2024-08-26 16:40:00|31.05|29.05|30.93|28.93|31.15|29.15|30.93|28.93|0
1724690700000|2024-08-26 16:45:00|30.95|28.95|30.91|28.91|31.01|29.01|30.81|28.81|0
1724691000000|2024-08-26 16:50:00|30.93|28.93|31.03|29.03|31.15|29.15|30.79|28.79|0
1724691300000|2024-08-26 16:55:00|31.01|29.01|30.73|28.73|31.25|29.25|30.69|28.69|0
1724691600000|2024-08-26 17:00:00|30.69|28.69|30.59|28.59|30.83|28.83|30.59|28.59|0
1724691900000|2024-08-26 17:05:00|30.57|28.57|30.95|28.95|31.09|29.09|30.57|28.57|0
1724692200000|2024-08-26 17:10:00|30.93|28.93|30.85|28.85|31.21|29.21|30.79|28.79|0
1724692500000|2024-08-26 17:15:00|30.86|28.86|31.19|29.19|31.23|29.23|30.81|28.81|0
1724692800000|2024-08-26 17:20:00|31.17|29.17|30.92|28.92|31.23|29.23|30.8|28.8|0
1724693100000|2024-08-26 17:25:00|30.94|28.94|31.18|29.18|31.18|29.18|30.74|28.74|0
1724693400000|2024-08-26 17:30:00|31.14|29.14|31.12|29.12|31.24|29.24|31.04|29.04|0
1724693700000|2024-08-26 17:35:00|31.1|29.1|31.74|29.74|31.74|29.74|30.87|28.87|0
1724694000000|2024-08-26 17:40:00|31.61|29.61|31.51|29.51|31.61|29.61|31.37|29.37|0
1724694300000|2024-08-26 17:45:00|31.49|29.49|32.11|30.11|32.23|30.23|31.49|29.49|0
1724694600000|2024-08-26 17:50:00|32.06|30.06|31.92|29.92|32.19|30.19|31.5|29.5|0
1724694900000|2024-08-26 17:55:00|31.96|29.96|31.9|29.9|32.13|30.13|31.82|29.82|0
1724695200000|2024-08-26 18:00:00|31.88|29.88|32|30|32.05|30.05|31.63|29.63|0
1724695500000|2024-08-26 18:05:00|31.96|29.96|32.08|30.08|32.21|30.21|31.82|29.82|0
1724695800000|2024-08-26 18:10:00|32.1|30.1|31.75|29.75|32.21|30.21|31.73|29.73|0
1724696100000|2024-08-26 18:15:00|31.78|29.78|31.71|29.71|31.94|29.94|31.69|29.69|0
1724696400000|2024-08-26 18:20:00|31.69|29.69|31.36|29.36|31.69|29.69|31.26|29.26|0
1724696700000|2024-08-26 18:25:00|31.4|29.4|31.28|29.28|31.48|29.48|31.2|29.2|0
1724697000000|2024-08-26 18:30:00|31.3|29.3|31.25|29.25|31.44|29.44|31.15|29.15|0
1724697300000|2024-08-26 18:35:00|31.23|29.23|31.08|29.08|31.57|29.57|30.81|28.81|0
1724697600000|2024-08-26 18:40:00|31.1|29.1|30.94|28.94|31.1|29.1|30.84|28.84|0
1724697900000|2024-08-26 18:45:00|30.96|28.96|31.08|29.08|31.12|29.12|30.82|28.82|0
1724698200000|2024-08-26 18:50:00|31.1|29.1|30.98|28.98|31.28|29.28|30.96|28.96|0
1724698500000|2024-08-26 18:55:00|30.96|28.96|30.64|28.64|30.96|28.96|30.6|28.6|0
1724698800000|2024-08-26 19:00:00|30.68|28.68|30.81|28.81|30.81|28.81|30.6|28.6|0
1724699100000|2024-08-26 19:05:00|30.8|28.8|30.89|28.89|31.04|29.04|30.76|28.76|0
1724699400000|2024-08-26 19:10:00|30.87|28.87|30.75|28.75|30.91|28.91|30.63|28.63|0
1724699700000|2024-08-26 19:15:00|30.73|28.73|30.79|28.79|30.97|28.97|30.71|28.71|0
1724700000000|2024-08-26 19:20:00|30.77|28.77|30.77|28.77|30.85|28.85|30.65|28.65|0
1724700300000|2024-08-26 19:25:00|30.76|28.76|30.93|28.93|30.95|28.95|30.69|28.69|0
1724700600000|2024-08-26 19:30:00|30.99|28.99|30.89|28.89|31.11|29.11|30.83|28.83|0
1724700900000|2024-08-26 19:35:00|30.87|28.87|31.09|29.09|31.09|29.09|30.85|28.85|0
1724701200000|2024-08-26 19:40:00|31.11|29.11|31.13|29.13|31.13|29.13|30.8|28.8|0
1724701500000|2024-08-26 19:45:00|31.1|29.1|31.29|29.29|31.29|29.29|31.02|29.02|0
1724701800000|2024-08-26 19:50:00|31.08|29.08|31|29|31.12|29.12|30.78|28.78|0
1724702100000|2024-08-26 19:55:00|31.12|29.12|30.66|28.66|31.39|29.39|30.62|28.62|0
1724702400000|2024-08-26 20:00:00|30.58|28.58|30.96|28.96|30.98|28.98|30.58|28.58|0
1724702700000|2024-08-26 20:05:00|30.98|28.98|31.08|29.08|31.1|29.1|30.96|28.96|0
1724703000000|2024-08-26 20:10:00|31.1|29.1|31.16|29.16|31.18|29.18|31.06|29.06|0
1724703300000|2024-08-26 20:15:00|31.43|28.83|31.39|28.79|31.47|28.87|31.38|28.78|0
1724703600000|2024-08-26 20:20:00|31.37|28.77|31.37|28.77|31.41|28.81|31.35|28.75|0
1724703900000|2024-08-26 20:25:00|31.38|28.78|31.41|28.81|31.45|28.85|31.37|28.77|0
1724704200000|2024-08-26 20:30:00|31.43|28.83|31.67|29.07|31.69|29.09|31.43|28.83|0
1724704500000|2024-08-26 20:35:00|31.65|29.05|31.61|29.01|31.69|29.09|31.61|29.01|0
1724704800000|2024-08-26 20:40:00|31.59|28.99|31.69|29.09|31.71|29.11|31.57|28.97|0
1724705100000|2024-08-26 20:45:00|31.65|29.05|31.54|28.94|31.68|29.08|31.54|28.94|0
1724705400000|2024-08-26 20:50:00|31.55|28.95|31.36|28.76|31.56|28.96|31.34|28.74|0
1724705700000|2024-08-26 20:55:00|31.34|28.74|31.55|28.95|31.57|28.97|31.34|28.74|0
1724706000000|2024-08-26 21:00:00|31.56|28.96|31.55|28.95|31.56|28.96|31.53|28.93|0
1724706300000|2024-08-26 21:05:00|31.54|28.94|31.54|28.94|31.54|28.94|31.54|28.94|0
1724706600000|2024-08-26 21:10:00|31.55|28.95|31.47|28.87|31.56|28.96|31.46|28.86|0
1724706900000|2024-08-26 21:15:00|31.5|28.9|31.53|28.93|31.54|28.94|31.48|28.88|0
1724707200000|2024-08-26 21:20:00|31.54|28.94|31.54|28.94|31.55|28.95|31.53|28.93|0
1724707500000|2024-08-26 21:25:00|31.53|28.93|31.47|28.87|31.53|28.93|31.47|28.87|0
1724707800000|2024-08-26 21:30:00|31.48|28.88|31.47|28.87|31.48|28.88|31.47|28.87|0
1724708100000|2024-08-26 21:35:00|31.49|28.89|31.5|28.9|31.5|28.9|31.47|28.87|0
1724708400000|2024-08-26 21:40:00|31.52|28.92|31.59|28.99|31.59|28.99|31.52|28.92|0
1724708700000|2024-08-26 21:45:00|31.56|28.96|31.56|28.96|31.56|28.96|31.54|28.94|0
1724709000000|2024-08-26 21:50:00|31.55|28.95|31.58|28.98|31.58|28.98|31.55|28.95|0
1724709300000|2024-08-26 21:55:00|31.59|28.99|31.59|28.99|31.6|29|31.59|28.99|0
1724709600000|2024-08-26 22:00:00|31.53|28.93|31.3|28.7|31.53|28.93|31.24|28.64|0
1724709900000|2024-08-26 22:05:00|31.29|28.69|31.85|29.25|31.87|29.27|31.27|28.67|0
1724710200000|2024-08-26 22:10:00|31.86|29.26|31.59|28.99|31.86|29.26|31.59|28.99|0
1724710500000|2024-08-26 22:15:00|31.62|29.02|31.74|29.14|31.76|29.16|31.6|29|0
1724710800000|2024-08-26 22:20:00|31.73|29.13|31.72|29.12|31.76|29.16|31.61|29.01|0
1724711100000|2024-08-26 22:25:00|31.69|29.09|31.75|29.15|31.78|29.18|31.69|29.09|0
1724711400000|2024-08-26 22:30:00|31.7|29.1|31.9|29.3|32.02|29.42|31.7|29.1|0
1724711700000|2024-08-26 22:35:00|31.89|29.29|31.83|29.23|31.94|29.34|31.79|29.19|0
1724712000000|2024-08-26 22:40:00|31.82|29.22|31.93|29.33|31.93|29.33|31.81|29.21|0
1724712300000|2024-08-26 22:45:00|31.95|29.35|31.95|29.35|32.01|29.41|31.9|29.3|0
1724712600000|2024-08-26 22:50:00|31.94|29.34|31.91|29.31|31.95|29.35|31.85|29.25|0
1724712900000|2024-08-26 22:55:00|31.89|29.29|31.78|29.18|31.89|29.29|31.78|29.18|0
1724713200000|2024-08-26 23:00:00|31.81|29.21|31.68|29.08|31.84|29.24|31.66|29.06|0
1724713500000|2024-08-26 23:05:00|31.7|29.1|31.72|29.12|31.76|29.16|31.69|29.09|0
1724713800000|2024-08-26 23:10:00|31.75|29.15|31.7|29.1|31.76|29.16|31.7|29.1|0
1724714100000|2024-08-26 23:15:00|31.68|29.08|31.47|28.87|31.7|29.1|31.47|28.87|0
1724714400000|2024-08-26 23:20:00|31.49|28.89|31.33|28.73|31.52|28.92|31.29|28.69|0
1724714700000|2024-08-26 23:25:00|31.31|28.71|31.29|28.69|31.39|28.79|31.25|28.65|0
1724715000000|2024-08-26 23:30:00|31.28|28.68|31.3|28.7|31.35|28.75|31.25|28.65|0
1724715300000|2024-08-26 23:35:00|31.32|28.72|31.28|28.68|31.32|28.72|31.26|28.66|0
1724715600000|2024-08-26 23:40:00|31.3|28.7|31.22|28.62|31.33|28.73|31.22|28.62|0
1724715900000|2024-08-26 23:45:00|31.24|28.64|31.32|28.72|31.36|28.76|31.22|28.62|0
1724716200000|2024-08-26 23:50:00|31.31|28.71|31.24|28.64|31.32|28.72|31.24|28.64|0
1724716500000|2024-08-26 23:55:00|31.25|28.65|31.3|28.7|31.32|28.72|31.24|28.64|0
1724716800000|2024-08-27 00:00:00|31.32|28.72|31.42|28.82|31.42|28.82|31.31|28.71|0
1724717100000|2024-08-27 00:05:00|31.44|28.84|31.37|28.77|31.44|28.84|31.35|28.75|0
1724717400000|2024-08-27 00:10:00|31.39|28.79|31.39|28.79|31.45|28.85|31.37|28.77|0
1724717700000|2024-08-27 00:15:00|31.1|29.1|30.98|28.98|31.12|29.12|30.98|28.98|0
1724718000000|2024-08-27 00:20:00|30.97|28.97|30.85|28.85|30.97|28.97|30.75|28.75|0
1724718300000|2024-08-27 00:25:00|30.83|28.83|30.82|28.82|30.92|28.92|30.82|28.82|0
1724718600000|2024-08-27 00:30:00|30.8|28.8|30.76|28.76|30.8|28.8|30.68|28.68|0
1724718900000|2024-08-27 00:35:00|30.75|28.75|30.8|28.8|30.82|28.82|30.7|28.7|0
1724719200000|2024-08-27 00:40:00|30.82|28.82|30.94|28.94|30.98|28.98|30.8|28.8|0
1724719500000|2024-08-27 00:45:00|30.92|28.92|31.06|29.06|31.12|29.12|30.9|28.9|0
1724719800000|2024-08-27 00:50:00|31.04|29.04|31.22|29.22|31.34|29.34|31.04|29.04|0
1724720100000|2024-08-27 00:55:00|31.24|29.24|31.26|29.26|31.34|29.34|31.22|29.22|0
1724720400000|2024-08-27 01:00:00|31.27|29.27|31.26|29.26|31.32|29.32|31.18|29.18|0
1724720700000|2024-08-27 01:05:00|31.24|29.24|31.23|29.23|31.25|29.25|31.13|29.13|0
1724721000000|2024-08-27 01:10:00|31.21|29.21|31.25|29.25|31.32|29.32|31.19|29.19|0
1724721300000|2024-08-27 01:15:00|31.24|29.24|31.05|29.05|31.25|29.25|31.05|29.05|0
1724721600000|2024-08-27 01:20:00|31.03|29.03|31.03|29.03|31.09|29.09|31.02|29.02|0
1724721900000|2024-08-27 01:25:00|31.04|29.04|31.09|29.09|31.1|29.1|31.03|29.03|0
1724722200000|2024-08-27 01:30:00|31.1|29.1|31.23|29.23|31.33|29.33|31.09|29.09|0
1724722500000|2024-08-27 01:35:00|31.25|29.25|31.24|29.24|31.35|29.35|31.24|29.24|0
1724722800000|2024-08-27 01:40:00|31.27|29.27|31.24|29.24|31.45|29.45|31.22|29.22|0
1724723100000|2024-08-27 01:45:00|31.22|29.22|31.1|29.1|31.28|29.28|31.08|29.08|0
1724723400000|2024-08-27 01:50:00|31.08|29.08|30.98|28.98|31.12|29.12|30.98|28.98|0
1724723700000|2024-08-27 01:55:00|30.99|28.99|31.01|29.01|31.04|29.04|30.97|28.97|0
1724724000000|2024-08-27 02:00:00|31|29|31.05|29.05|31.07|29.07|31|29|0
1724724300000|2024-08-27 02:05:00|31.07|29.07|31.03|29.03|31.07|29.07|31.03|29.03|0
1724724600000|2024-08-27 02:10:00|31.05|29.05|31.07|29.07|31.09|29.09|31.03|29.03|0
1724724900000|2024-08-27 02:15:00|31.05|29.05|31.05|29.05|31.07|29.07|31|29|0
1724725200000|2024-08-27 02:20:00|31.04|29.04|30.98|28.98|31.05|29.05|30.95|28.95|0
1724725500000|2024-08-27 02:25:00|30.97|28.97|30.93|28.93|30.99|28.99|30.86|28.86|0
1724725800000|2024-08-27 02:30:00|30.92|28.92|30.7|28.7|30.92|28.92|30.62|28.62|0
1724726100000|2024-08-27 02:35:00|30.68|28.68|30.76|28.76|30.76|28.76|30.66|28.66|0
1724726400000|2024-08-27 02:40:00|30.74|28.74|30.7|28.7|30.77|28.77|30.7|28.7|0
1724726700000|2024-08-27 02:45:00|30.71|28.71|30.66|28.66|30.72|28.72|30.6|28.6|0
1724727000000|2024-08-27 02:50:00|30.64|28.64|30.65|28.65|30.67|28.67|30.64|28.64|0
1724727300000|2024-08-27 02:55:00|30.67|28.67|30.73|28.73|30.73|28.73|30.66|28.66|0
1724727600000|2024-08-27 03:00:00|30.71|28.71|30.72|28.72|30.73|28.73|30.65|28.65|0
1724727900000|2024-08-27 03:05:00|30.73|28.73|30.67|28.67|30.73|28.73|30.65|28.65|0
1724728200000|2024-08-27 03:10:00|30.65|28.65|30.63|28.63|30.69|28.69|30.61|28.61|0
1724728500000|2024-08-27 03:15:00|30.62|28.62|30.73|28.73|30.74|28.74|30.61|28.61|0
1724728800000|2024-08-27 03:20:00|30.72|28.72|30.78|28.78|30.78|28.78|30.68|28.68|0
1724729100000|2024-08-27 03:25:00|30.77|28.77|30.76|28.76|30.8|28.8|30.74|28.74|0
1724729400000|2024-08-27 03:30:00|30.74|28.74|30.75|28.75|30.76|28.76|30.72|28.72|0
1724729700000|2024-08-27 03:35:00|30.76|28.76|30.82|28.82|30.82|28.82|30.74|28.74|0
1724730000000|2024-08-27 03:40:00|30.81|28.81|30.69|28.69|30.82|28.82|30.69|28.69|0
1724730300000|2024-08-27 03:45:00|30.7|28.7|30.63|28.63|30.7|28.7|30.63|28.63|0
1724730600000|2024-08-27 03:50:00|30.65|28.65|30.69|28.69|30.69|28.69|30.65|28.65|0
1724730900000|2024-08-27 03:55:00|30.71|28.71|30.71|28.71|30.73|28.73|30.69|28.69|0
1724731200000|2024-08-27 04:00:00|30.73|28.73|30.77|28.77|30.78|28.78|30.71|28.71|0
1724731500000|2024-08-27 04:05:00|30.78|28.78|30.85|28.85|30.89|28.89|30.77|28.77|0
1724731800000|2024-08-27 04:10:00|30.84|28.84|30.73|28.73|30.84|28.84|30.71|28.71|0
1724732100000|2024-08-27 04:15:00|30.72|28.72|30.7|28.7|30.73|28.73|30.68|28.68|0
1724732400000|2024-08-27 04:20:00|30.68|28.68|30.66|28.66|30.68|28.68|30.62|28.62|0
1724732700000|2024-08-27 04:25:00|30.67|28.67|30.68|28.68|30.72|28.72|30.66|28.66|0
1724733000000|2024-08-27 04:30:00|30.67|28.67|30.62|28.62|30.68|28.68|30.62|28.62|0
1724733300000|2024-08-27 04:35:00|30.63|28.63|30.68|28.68|30.68|28.68|30.62|28.62|0
1724733600000|2024-08-27 04:40:00|30.66|28.66|30.72|28.72|30.74|28.74|30.64|28.64|0
1724733900000|2024-08-27 04:45:00|30.71|28.71|30.63|28.63|30.72|28.72|30.63|28.63|0
1724734200000|2024-08-27 04:50:00|30.62|28.62|30.63|28.63|30.65|28.65|30.57|28.57|0
1724734500000|2024-08-27 04:55:00|30.61|28.61|30.59|28.59|30.63|28.63|30.55|28.55|0
1724734800000|2024-08-27 05:00:00|30.58|28.58|30.55|28.55|30.6|28.6|30.55|28.55|0
1724735100000|2024-08-27 05:05:00|30.53|28.53|30.51|28.51|30.53|28.53|30.47|28.47|0
1724735400000|2024-08-27 05:10:00|30.49|28.49|30.45|28.45|30.49|28.49|30.44|28.44|0
1724735700000|2024-08-27 05:15:00|30.44|28.44|30.46|28.46|30.46|28.46|30.43|28.43|0
1724736000000|2024-08-27 05:20:00|30.47|28.47|30.52|28.52|30.52|28.52|30.46|28.46|0
1724736300000|2024-08-27 05:25:00|30.5|28.5|30.52|28.52|30.52|28.52|30.48|28.48|0
1724736600000|2024-08-27 05:30:00|30.5|28.5|30.44|28.44|30.5|28.5|30.44|28.44|0
1724736900000|2024-08-27 05:35:00|30.43|28.43|30.48|28.48|30.49|28.49|30.42|28.42|0
1724737200000|2024-08-27 05:40:00|30.46|28.46|30.46|28.46|30.52|28.52|30.44|28.44|0
1724737500000|2024-08-27 05:45:00|30.48|28.48|30.47|28.47|30.53|28.53|30.47|28.47|0
1724737800000|2024-08-27 05:50:00|30.45|28.45|30.42|28.42|30.45|28.45|30.39|28.39|0
1724738100000|2024-08-27 05:55:00|30.41|28.41|30.39|28.39|30.41|28.41|30.35|28.35|0
1724738400000|2024-08-27 06:00:00|30.41|28.41|30.47|28.47|30.55|28.55|30.4|28.4|0
1724738700000|2024-08-27 06:05:00|30.48|28.48|30.53|28.53|30.57|28.57|30.47|28.47|0
1724739000000|2024-08-27 06:10:00|30.54|28.54|30.48|28.48|30.56|28.56|30.45|28.45|0
1724739300000|2024-08-27 06:15:00|30.5|28.5|30.48|28.48|30.52|28.52|30.46|28.46|0
1724739600000|2024-08-27 06:20:00|30.47|28.47|30.42|28.42|30.5|28.5|30.42|28.42|0
1724739900000|2024-08-27 06:25:00|30.41|28.41|30.58|28.58|30.64|28.64|30.41|28.41|0
1724740200000|2024-08-27 06:30:00|30.6|28.6|30.5|28.5|30.6|28.6|30.49|28.49|0
1724740500000|2024-08-27 06:35:00|30.48|28.48|30.4|28.4|30.5|28.5|30.38|28.38|0
1724740800000|2024-08-27 06:40:00|30.42|28.42|30.39|28.39|30.44|28.44|30.38|28.38|0
1724741100000|2024-08-27 06:45:00|30.43|28.43|30.44|28.44|30.45|28.45|30.33|28.33|0
1724741400000|2024-08-27 06:50:00|30.43|28.43|30.37|28.37|30.43|28.43|30.37|28.37|0
1724741700000|2024-08-27 06:55:00|30.36|28.36|30.42|28.42|30.43|28.43|30.31|28.31|0
1724742000000|2024-08-27 07:00:00|30.39|28.39|30.33|28.33|30.49|28.49|30.31|28.31|0
1724742300000|2024-08-27 07:05:00|30.31|28.31|30.47|28.47|30.51|28.51|30.29|28.29|0
1724742600000|2024-08-27 07:10:00|30.46|28.46|30.38|28.38|30.48|28.48|30.35|28.35|0
1724742900000|2024-08-27 07:15:00|30.4|28.4|30.58|28.58|30.68|28.68|30.36|28.36|0
1724743200000|2024-08-27 07:20:00|30.6|28.6|30.64|28.64|30.73|28.73|30.6|28.6|0
1724743500000|2024-08-27 07:25:00|30.68|28.68|30.5|28.5|30.72|28.72|30.41|28.41|0
1724743800000|2024-08-27 07:30:00|30.48|28.48|30.45|28.45|30.54|28.54|30.4|28.4|0
1724744100000|2024-08-27 07:35:00|30.46|28.46|30.34|28.34|30.46|28.46|30.31|28.31|0
1724744400000|2024-08-27 07:40:00|30.33|28.33|30.37|28.37|30.42|28.42|30.32|28.32|0
1724744700000|2024-08-27 07:45:00|30.39|28.39|30.38|28.38|30.41|28.41|30.33|28.33|0
1724745000000|2024-08-27 07:50:00|30.39|28.39|30.35|28.35|30.47|28.47|30.31|28.31|0
1724745300000|2024-08-27 07:55:00|30.33|28.33|30.22|28.22|30.33|28.33|30.22|28.22|0
1724745600000|2024-08-27 08:00:00|30.24|28.24|29.99|27.99|30.27|28.27|29.99|27.99|0
1724745900000|2024-08-27 08:05:00|29.98|27.98|29.85|27.85|29.98|27.98|29.85|27.85|0
1724746200000|2024-08-27 08:10:00|29.83|27.83|29.77|27.77|29.99|27.99|29.75|27.75|0
1724746500000|2024-08-27 08:15:00|29.79|27.79|29.93|27.93|29.93|27.93|29.75|27.75|0
1724746800000|2024-08-27 08:20:00|29.92|27.92|29.91|27.91|29.98|27.98|29.87|27.87|0
1724747100000|2024-08-27 08:25:00|29.92|27.92|29.96|27.96|30|28|29.91|27.91|0
1724747400000|2024-08-27 08:30:00|29.94|27.94|29.92|27.92|30|28|29.9|27.9|0
1724747700000|2024-08-27 08:35:00|29.91|27.91|29.8|27.8|29.91|27.91|29.8|27.8|0
1724748000000|2024-08-27 08:40:00|29.82|27.82|29.86|27.86|29.92|27.92|29.8|27.8|0
1724748300000|2024-08-27 08:45:00|29.88|27.88|29.86|27.86|29.9|27.9|29.82|27.82|0
1724748600000|2024-08-27 08:50:00|29.88|27.88|30.09|28.09|30.13|28.13|29.86|27.86|0
1724748900000|2024-08-27 08:55:00|30.11|28.11|30.1|28.1|30.13|28.13|30.05|28.05|0
1724749200000|2024-08-27 09:00:00|30.09|28.09|30.03|28.03|30.09|28.09|30.03|28.03|0
1724749500000|2024-08-27 09:05:00|30.01|28.01|29.97|27.97|30.05|28.05|29.95|27.95|0
1724749800000|2024-08-27 09:10:00|29.95|27.95|29.93|27.93|29.99|27.99|29.89|27.89|0
1724750100000|2024-08-27 09:15:00|29.92|27.92|29.87|27.87|29.92|27.92|29.83|27.83|0
1724750400000|2024-08-27 09:20:00|29.86|27.86|29.76|27.76|29.87|27.87|29.75|27.75|0
1724750700000|2024-08-27 09:25:00|29.77|27.77|29.87|27.87|29.87|27.87|29.77|27.77|0
1724751000000|2024-08-27 09:30:00|29.88|27.88|29.94|27.94|29.96|27.96|29.88|27.88|0
1724751300000|2024-08-27 09:35:00|29.96|27.96|29.98|27.98|30|28|29.88|27.88|0
1724751600000|2024-08-27 09:40:00|30|28|30|28|30.06|28.06|29.99|27.99|0
1724751900000|2024-08-27 09:45:00|30.02|28.02|30.09|28.09|30.14|28.14|30|28|0
1724752200000|2024-08-27 09:50:00|30.11|28.11|29.99|27.99|30.13|28.13|29.99|27.99|0
1724752500000|2024-08-27 09:55:00|30|28|30.07|28.07|30.07|28.07|29.99|27.99|0
1724752800000|2024-08-27 10:00:00|30.01|28.01|30.11|28.11|30.17|28.17|30.01|28.01|0
1724753100000|2024-08-27 10:05:00|30.15|28.15|30.36|28.36|30.38|28.38|30.15|28.15|0
1724753400000|2024-08-27 10:10:00|30.37|28.37|30.62|28.62|30.62|28.62|30.37|28.37|0
1724753700000|2024-08-27 10:15:00|30.6|28.6|30.54|28.54|30.74|28.74|30.54|28.54|0
1724754000000|2024-08-27 10:20:00|30.55|28.55|30.68|28.68|30.7|28.7|30.55|28.55|0
1724754300000|2024-08-27 10:25:00|30.66|28.66|30.65|28.65|30.78|28.78|30.6|28.6|0
1724754600000|2024-08-27 10:30:00|30.66|28.66|30.55|28.55|30.68|28.68|30.51|28.51|0
1724754900000|2024-08-27 10:35:00|30.53|28.53|30.53|28.53|30.63|28.63|30.53|28.53|0
1724755200000|2024-08-27 10:40:00|30.59|28.59|30.71|28.71|30.74|28.74|30.57|28.57|0
1724755500000|2024-08-27 10:45:00|30.73|28.73|30.69|28.69|30.73|28.73|30.57|28.57|0
1724755800000|2024-08-27 10:50:00|30.71|28.71|31.22|29.22|31.3|29.3|30.71|28.71|0
1724756100000|2024-08-27 10:55:00|31.2|29.2|31.14|29.14|31.2|29.2|31.09|29.09|0
1724756400000|2024-08-27 11:00:00|31.16|29.16|31.13|29.13|31.4|29.4|31.12|29.12|0
1724756700000|2024-08-27 11:05:00|31.14|29.14|30.88|28.88|31.16|29.16|30.87|28.87|0
1724757000000|2024-08-27 11:10:00|30.87|28.87|30.81|28.81|30.88|28.88|30.72|28.72|0
1724757300000|2024-08-27 11:15:00|30.79|28.79|30.83|28.83|30.85|28.85|30.75|28.75|0
1724757600000|2024-08-27 11:20:00|30.81|28.81|30.81|28.81|30.89|28.89|30.79|28.79|0
1724757900000|2024-08-27 11:25:00|30.79|28.79|30.73|28.73|30.85|28.85|30.73|28.73|0
1724758200000|2024-08-27 11:30:00|30.72|28.72|30.44|28.44|30.73|28.73|30.37|28.37|0
1724758500000|2024-08-27 11:35:00|30.46|28.46|30.52|28.52|30.55|28.55|30.37|28.37|0
1724758800000|2024-08-27 11:40:00|30.5|28.5|30.4|28.4|30.5|28.5|30.36|28.36|0
1724759100000|2024-08-27 11:45:00|30.34|28.34|30.42|28.42|30.52|28.52|30.3|28.3|0
1724759400000|2024-08-27 11:50:00|30.41|28.41|30.56|28.56|30.58|28.58|30.38|28.38|0
1724759700000|2024-08-27 11:55:00|30.54|28.54|30.66|28.66|30.7|28.7|30.48|28.48|0
1724760000000|2024-08-27 12:00:00|30.68|28.68|30.91|28.91|30.92|28.92|30.68|28.68|0
1724760300000|2024-08-27 12:05:00|30.89|28.89|30.87|28.87|30.93|28.93|30.81|28.81|0
1724760600000|2024-08-27 12:10:00|30.89|28.89|31.05|29.05|31.07|29.07|30.87|28.87|0
1724760900000|2024-08-27 12:15:00|31.06|29.06|31.13|29.13|31.14|29.14|31.03|29.03|0
1724761200000|2024-08-27 12:20:00|31.15|29.15|31.13|29.13|31.31|29.31|31.11|29.11|0
1724761500000|2024-08-27 12:25:00|31.11|29.11|31.06|29.06|31.23|29.23|31.03|29.03|0
1724761800000|2024-08-27 12:30:00|31.09|29.09|31.19|29.19|31.25|29.25|31.09|29.09|0
1724762100000|2024-08-27 12:35:00|31.2|29.2|31.41|29.41|31.55|29.55|31.19|29.19|0
1724762400000|2024-08-27 12:40:00|31.43|29.43|31.57|29.57|31.63|29.63|31.41|29.41|0
1724762700000|2024-08-27 12:45:00|31.59|29.59|32.27|30.27|32.27|30.27|31.18|29.18|0
1724763000000|2024-08-27 12:50:00|32.29|30.29|32.2|30.2|32.52|30.52|32.15|30.15|0
1724763300000|2024-08-27 12:55:00|32.21|30.21|32.25|30.25|32.25|30.25|32.03|30.03|0
1724763600000|2024-08-27 13:00:00|32.23|30.23|32.9|30.9|32.92|30.92|32.08|30.08|0
1724763900000|2024-08-27 13:05:00|32.86|30.86|32.22|30.22|32.86|30.86|32.22|30.22|0
1724764200000|2024-08-27 13:10:00|32.26|30.26|32.28|30.28|32.32|30.32|31.87|29.87|0
1724764500000|2024-08-27 13:15:00|32.3|30.3|32.05|30.05|32.3|30.3|31.86|29.86|0
1724764800000|2024-08-27 13:20:00|32.03|30.03|32.11|30.11|32.13|30.13|31.92|29.92|0
1724765100000|2024-08-27 13:25:00|32.13|30.13|31.77|29.77|32.13|30.13|31.67|29.67|0
1724765400000|2024-08-27 13:30:00|31.76|29.76|32.17|30.17|32.38|30.38|31.61|29.61|0
1724765700000|2024-08-27 13:35:00|32.19|30.19|32.73|30.73|32.78|30.78|32.11|30.11|0
1724766000000|2024-08-27 13:40:00|32.72|30.72|32.46|30.46|32.95|30.95|32.31|30.31|0
1724766300000|2024-08-27 13:45:00|32.42|30.42|32.17|30.17|32.8|30.8|32.02|30.02|0
1724766600000|2024-08-27 13:50:00|32.23|30.23|31.5|29.5|32.23|30.23|31.38|29.38|0
1724766900000|2024-08-27 13:55:00|31.52|29.52|31.71|29.71|31.91|29.91|31.38|29.38|0
1724767200000|2024-08-27 14:00:00|31.63|29.63|31.92|29.92|32.19|30.19|31.42|29.42|0
1724767500000|2024-08-27 14:05:00|31.9|29.9|31.82|29.82|32.02|30.02|31.79|29.79|0
1724767800000|2024-08-27 14:10:00|31.86|29.86|31.9|29.9|32.05|30.05|31.57|29.57|0
1724768100000|2024-08-27 14:15:00|31.94|29.94|31.79|29.79|32.21|30.21|31.71|29.71|0
1724768400000|2024-08-27 14:20:00|31.8|29.8|31.22|29.22|31.92|29.92|31.12|29.12|0
1724768700000|2024-08-27 14:25:00|31.16|29.16|30.57|28.57|31.57|29.57|30.57|28.57|0
1724769000000|2024-08-27 14:30:00|30.59|28.59|30.59|28.59|30.67|28.67|30.31|28.31|0
1724769300000|2024-08-27 14:35:00|30.57|28.57|30.43|28.43|30.73|28.73|30.36|28.36|0
1724769600000|2024-08-27 14:40:00|30.41|28.41|30.31|28.31|30.49|28.49|30.31|28.31|0
1724769900000|2024-08-27 14:45:00|30.33|28.33|30.38|28.38|30.6|28.6|30.28|28.28|0
1724770200000|2024-08-27 14:50:00|30.4|28.4|30.41|28.41|30.77|28.77|30.25|28.25|0
1724770500000|2024-08-27 14:55:00|30.38|28.38|30.21|28.21|30.51|28.51|30.15|28.15|0
1724770800000|2024-08-27 15:00:00|30.17|28.17|29.97|27.97|30.21|28.21|29.86|27.86|0
1724771100000|2024-08-27 15:05:00|29.95|27.95|29.95|27.95|30.11|28.11|29.85|27.85|0
1724771400000|2024-08-27 15:10:00|29.93|27.93|29.92|27.92|30.37|28.37|29.89|27.89|0
1724771700000|2024-08-27 15:15:00|29.9|27.9|30.4|28.4|30.57|28.57|29.84|27.84|0
1724772000000|2024-08-27 15:20:00|30.37|28.37|30.33|28.33|30.41|28.41|30.09|28.09|0
1724772300000|2024-08-27 15:25:00|30.41|28.41|30.46|28.46|30.63|28.63|30.2|28.2|0
1724772600000|2024-08-27 15:30:00|30.62|28.62|31.12|29.12|31.34|29.34|30.54|28.54|0
1724772900000|2024-08-27 15:35:00|31.08|29.08|30.89|28.89|31.08|29.08|30.75|28.75|0
1724773200000|2024-08-27 15:40:00|30.92|28.92|30.87|28.87|31.18|29.18|30.77|28.77|0
1724773500000|2024-08-27 15:45:00|30.85|28.85|30.91|28.91|31.01|29.01|30.69|28.69|0
1724773800000|2024-08-27 15:50:00|30.89|28.89|30.4|28.4|31.07|29.07|30.38|28.38|0
1724774100000|2024-08-27 15:55:00|30.44|28.44|30.12|28.12|30.49|28.49|30.1|28.1|0
1724774400000|2024-08-27 16:00:00|30.14|28.14|30.14|28.14|30.22|28.22|30.02|28.02|0
1724774700000|2024-08-27 16:05:00|30.17|28.17|30.19|28.19|30.33|28.33|30.1|28.1|0
1724775000000|2024-08-27 16:10:00|30.21|28.21|29.76|27.76|30.25|28.25|29.73|27.73|0
1724775300000|2024-08-27 16:15:00|29.78|27.78|29.88|27.88|29.94|27.94|29.71|27.71|0
1724775600000|2024-08-27 16:20:00|29.86|27.86|29.93|27.93|30.09|28.09|29.84|27.84|0
1724775900000|2024-08-27 16:25:00|29.95|27.95|30.01|28.01|30.13|28.13|29.91|27.91|0
1724776200000|2024-08-27 16:30:00|30.03|28.03|29.87|27.87|30.21|28.21|29.79|27.79|0
1724776500000|2024-08-27 16:35:00|29.89|27.89|30.13|28.13|30.16|28.16|29.82|27.82|0
1724776800000|2024-08-27 16:40:00|30.11|28.11|30.48|28.48|30.7|28.7|30.11|28.11|0
1724777100000|2024-08-27 16:45:00|30.5|28.5|30.07|28.07|30.5|28.5|30|28|0
1724777400000|2024-08-27 16:50:00|30.06|28.06|29.86|27.86|30.06|28.06|29.77|27.77|0
1724777700000|2024-08-27 16:55:00|29.88|27.88|30|28|30.04|28.04|29.84|27.84|0
1724778000000|2024-08-27 17:00:00|29.98|27.98|29.88|27.88|30.02|28.02|29.88|27.88|0
1724778300000|2024-08-27 17:05:00|29.9|27.9|29.66|27.66|30.34|28.34|29.58|27.58|0
1724778600000|2024-08-27 17:10:00|29.64|27.64|29.52|27.52|29.66|27.66|29.48|27.48|0
1724778900000|2024-08-27 17:15:00|29.54|27.54|29.52|27.52|29.65|27.65|29.48|27.48|0
1724779200000|2024-08-27 17:20:00|29.54|27.54|29.5|27.5|29.54|27.54|29.34|27.34|0
1724779500000|2024-08-27 17:25:00|29.47|27.47|29.09|27.09|29.5|27.5|29.01|27.01|0
1724779800000|2024-08-27 17:30:00|29.07|27.07|29.09|27.09|29.17|27.17|28.94|26.94|0
1724780100000|2024-08-27 17:35:00|29.07|27.07|29.09|27.09|29.2|27.2|28.95|26.95|0
1724780400000|2024-08-27 17:40:00|29.11|27.11|29.12|27.12|29.38|27.38|29.01|27.01|0
1724780700000|2024-08-27 17:45:00|29.11|27.11|29.08|27.08|29.23|27.23|29.07|27.07|0
1724781000000|2024-08-27 17:50:00|29.07|27.07|28.93|26.93|29.08|27.08|28.91|26.91|0
1724781300000|2024-08-27 17:55:00|29.01|27.01|28.95|26.95|29.04|27.04|28.93|26.93|0
1724781600000|2024-08-27 18:00:00|28.97|26.97|28.98|26.98|29.08|27.08|28.87|26.87|0
1724781900000|2024-08-27 18:05:00|28.95|26.95|29.04|27.04|29.04|27.04|28.89|26.89|0
1724782200000|2024-08-27 18:10:00|29.02|27.02|29.02|27.02|29.13|27.13|28.94|26.94|0
1724782500000|2024-08-27 18:15:00|29|27|29.02|27.02|29.17|27.17|28.9|26.9|0
1724782800000|2024-08-27 18:20:00|29.04|27.04|29.21|27.21|29.23|27.23|29.02|27.02|0
1724783100000|2024-08-27 18:25:00|29.23|27.23|29.07|27.07|29.26|27.26|29.03|27.03|0
1724783400000|2024-08-27 18:30:00|29.09|27.09|29.17|27.17|29.26|27.26|29.01|27.01|0
1724783700000|2024-08-27 18:35:00|29.15|27.15|29.13|27.13|29.18|27.18|29.05|27.05|0
1724784000000|2024-08-27 18:40:00|29.14|27.14|29.03|27.03|29.16|27.16|29.01|27.01|0
1724784300000|2024-08-27 18:45:00|29.05|27.05|29.16|27.16|29.18|27.18|29.01|27.01|0
1724784600000|2024-08-27 18:50:00|29.18|27.18|29.22|27.22|29.35|27.35|29.06|27.06|0
1724784900000|2024-08-27 18:55:00|29.23|27.23|29.21|27.21|29.29|27.29|29.14|27.14|0
1724785200000|2024-08-27 19:00:00|29.2|27.2|29.46|27.46|29.54|27.54|29.12|27.12|0
1724785500000|2024-08-27 19:05:00|29.47|27.47|29.31|27.31|29.52|27.52|29.23|27.23|0
1724785800000|2024-08-27 19:10:00|29.33|27.33|29.31|27.31|29.33|27.33|29.17|27.17|0
1724786100000|2024-08-27 19:15:00|29.29|27.29|29.32|27.32|29.34|27.34|29.23|27.23|0
1724786400000|2024-08-27 19:20:00|29.3|27.3|29.28|27.28|29.36|27.36|29.25|27.25|0
1724786700000|2024-08-27 19:25:00|29.3|27.3|29.26|27.26|29.33|27.33|29.11|27.11|0
1724787000000|2024-08-27 19:30:00|29.3|27.3|29.39|27.39|29.46|27.46|29.24|27.24|0
1724787300000|2024-08-27 19:35:00|29.42|27.42|29.32|27.32|29.44|27.44|29.24|27.24|0
1724787600000|2024-08-27 19:40:00|29.34|27.34|29.32|27.32|29.39|27.39|29.18|27.18|0
1724787900000|2024-08-27 19:45:00|29.3|27.3|29.12|27.12|29.3|27.3|29.04|27.04|0
1724788200000|2024-08-27 19:50:00|29.21|27.21|29.43|27.43|29.53|27.53|29.14|27.14|0
1724788500000|2024-08-27 19:55:00|29.35|27.35|29.19|27.19|29.47|27.47|28.98|26.98|0
1724788800000|2024-08-27 20:00:00|29.16|27.16|29.02|27.02|29.31|27.31|29.02|27.02|0
1724789100000|2024-08-27 20:05:00|29|27|29.13|27.13|29.17|27.17|29|27|0
1724789400000|2024-08-27 20:10:00|29.15|27.15|29.19|27.19|29.21|27.21|29.09|27.09|0
1724789700000|2024-08-27 20:15:00|29.49|26.89|29.47|26.87|29.49|26.89|29.45|26.85|0
1724790000000|2024-08-27 20:20:00|29.45|26.85|29.43|26.83|29.49|26.89|29.41|26.81|0
1724790300000|2024-08-27 20:25:00|29.45|26.85|29.43|26.83|29.45|26.85|29.41|26.81|0
1724790600000|2024-08-27 20:30:00|29.42|26.82|29.46|26.86|29.46|26.86|29.41|26.81|0
1724790900000|2024-08-27 20:35:00|29.48|26.88|29.5|26.9|29.54|26.94|29.46|26.86|0
1724791200000|2024-08-27 20:40:00|29.48|26.88|29.52|26.92|29.56|26.96|29.48|26.88|0
1724791500000|2024-08-27 20:45:00|29.54|26.94|29.59|26.99|29.71|27.11|29.54|26.94|0
1724791800000|2024-08-27 20:50:00|29.57|26.97|29.57|26.97|29.59|26.99|29.55|26.95|0
1724792100000|2024-08-27 20:55:00|29.59|26.99|29.58|26.98|29.65|27.05|29.54|26.94|0
1724792400000|2024-08-27 21:00:00|29.5|26.9|29.53|26.93|29.53|26.93|29.5|26.9|0
1724792700000|2024-08-27 21:05:00|29.52|26.92|29.57|26.97|29.61|27.01|29.52|26.92|0
1724793000000|2024-08-27 21:10:00|29.54|26.94|29.57|26.97|29.58|26.98|29.54|26.94|0
1724793300000|2024-08-27 21:15:00|29.59|26.99|29.57|26.97|29.59|26.99|29.57|26.97|0
1724793600000|2024-08-27 21:20:00|29.56|26.96|29.51|26.91|29.56|26.96|29.51|26.91|0
1724793900000|2024-08-27 21:25:00|29.5|26.9|29.49|26.89|29.5|26.9|29.49|26.89|0
1724794200000|2024-08-27 21:30:00|29.52|26.92|29.54|26.94|29.54|26.94|29.51|26.91|0
1724794500000|2024-08-27 21:35:00|29.56|26.96|29.52|26.92|29.56|26.96|29.51|26.91|0
1724794800000|2024-08-27 21:40:00|29.51|26.91|29.55|26.95|29.55|26.95|29.51|26.91|0
1724795100000|2024-08-27 21:45:00|29.54|26.94|29.53|26.93|29.54|26.94|29.5|26.9|0
1724795400000|2024-08-27 21:50:00|29.5|26.9|29.52|26.92|29.53|26.93|29.5|26.9|0
1724795700000|2024-08-27 21:55:00|29.51|26.91|29.5|26.9|29.51|26.91|29.48|26.88|0
1724796000000|2024-08-27 22:00:00|29.52|26.92|29.43|26.83|29.54|26.94|29.41|26.81|0
1724796300000|2024-08-27 22:05:00|29.42|26.82|29.53|26.93|29.55|26.95|29.39|26.79|0
1724796600000|2024-08-27 22:10:00|29.52|26.92|29.88|27.28|30|27.4|29.52|26.92|0
1724796900000|2024-08-27 22:15:00|29.87|27.27|30.25|27.65|30.29|27.69|29.84|27.24|0
1724797200000|2024-08-27 22:20:00|30.27|27.67|30.13|27.53|30.33|27.73|30.11|27.51|0
1724797500000|2024-08-27 22:25:00|30.11|27.51|30.05|27.45|30.11|27.51|30.01|27.41|0
1724797800000|2024-08-27 22:30:00|30.06|27.46|30.16|27.56|30.16|27.56|30.05|27.45|0
1724798100000|2024-08-27 22:35:00|30.2|27.6|30.08|27.48|30.22|27.62|30.04|27.44|0
1724798400000|2024-08-27 22:40:00|30.1|27.5|30.08|27.48|30.15|27.55|30.06|27.46|0
1724798700000|2024-08-27 22:45:00|30.04|27.44|30.1|27.5|30.1|27.5|29.98|27.38|0
1724799000000|2024-08-27 22:50:00|30.09|27.49|30.16|27.56|30.18|27.58|30.05|27.45|0
1724799300000|2024-08-27 22:55:00|30.14|27.54|30.08|27.48|30.14|27.54|30.05|27.45|0
1724799600000|2024-08-27 23:00:00|30.09|27.49|30.09|27.49|30.11|27.51|30.06|27.46|0
1724799900000|2024-08-27 23:05:00|30.08|27.48|29.93|27.33|30.11|27.51|29.9|27.3|0
1724800200000|2024-08-27 23:10:00|29.92|27.32|29.91|27.31|29.94|27.34|29.84|27.24|0
1724800500000|2024-08-27 23:15:00|29.92|27.32|30.05|27.45|30.13|27.53|29.91|27.31|0
1724800800000|2024-08-27 23:20:00|30.07|27.47|30.28|27.68|30.32|27.72|30.05|27.45|0
1724801100000|2024-08-27 23:25:00|30.29|27.69|30.26|27.66|30.48|27.88|30.26|27.66|0
1724801400000|2024-08-27 23:30:00|30.27|27.67|30.14|27.54|30.32|27.72|30.12|27.52|0
1724801700000|2024-08-27 23:35:00|30.13|27.53|30.2|27.6|30.2|27.6|30.1|27.5|0
1724802000000|2024-08-27 23:40:00|30.19|27.59|30.16|27.56|30.2|27.6|30.1|27.5|0
1724802300000|2024-08-27 23:45:00|30.14|27.54|30.12|27.52|30.18|27.58|30.12|27.52|0
1724802600000|2024-08-27 23:50:00|30.1|27.5|30.04|27.44|30.1|27.5|30.03|27.43|0
1724802900000|2024-08-27 23:55:00|30.02|27.42|30.09|27.49|30.13|27.53|30|27.4|0
1724803200000|2024-08-28 00:00:00|30.06|27.46|29.97|27.37|30.09|27.49|29.94|27.34|0
1724803500000|2024-08-28 00:05:00|29.96|27.36|29.98|27.38|30.03|27.43|29.95|27.35|0
1724803800000|2024-08-28 00:10:00|29.97|27.37|29.89|27.29|29.97|27.37|29.87|27.27|0
1724804100000|2024-08-28 00:15:00|29.59|27.59|29.79|27.79|29.81|27.81|29.59|27.59|0
1724804400000|2024-08-28 00:20:00|29.81|27.81|29.81|27.81|29.89|27.89|29.79|27.79|0
1724804700000|2024-08-28 00:25:00|29.8|27.8|29.76|27.76|29.81|27.81|29.75|27.75|0
1724805000000|2024-08-28 00:30:00|29.77|27.77|29.66|27.66|29.78|27.78|29.65|27.65|0
1724805300000|2024-08-28 00:35:00|29.68|27.68|29.6|27.6|29.68|27.68|29.58|27.58|0
1724805600000|2024-08-28 00:40:00|29.62|27.62|29.68|27.68|29.76|27.76|29.62|27.62|0
1724805900000|2024-08-28 00:45:00|29.7|27.7|29.56|27.56|29.71|27.71|29.54|27.54|0
1724806200000|2024-08-28 00:50:00|29.58|27.58|29.58|27.58|29.6|27.6|29.54|27.54|0
1724806500000|2024-08-28 00:55:00|29.59|27.59|29.56|27.56|29.64|27.64|29.54|27.54|0
1724806800000|2024-08-28 01:00:00|29.58|27.58|29.57|27.57|29.6|27.6|29.54|27.54|0
1724807100000|2024-08-28 01:05:00|29.56|27.56|29.54|27.54|29.58|27.58|29.43|27.43|0
1724807400000|2024-08-28 01:10:00|29.52|27.52|29.55|27.55|29.59|27.59|29.52|27.52|0
1724807700000|2024-08-28 01:15:00|29.54|27.54|29.47|27.47|29.58|27.58|29.42|27.42|0
1724808000000|2024-08-28 01:20:00|29.49|27.49|29.49|27.49|29.53|27.53|29.47|27.47|0
1724808300000|2024-08-28 01:25:00|29.47|27.47|29.53|27.53|29.61|27.61|29.45|27.45|0
1724808600000|2024-08-28 01:30:00|29.55|27.55|29.66|27.66|29.69|27.69|29.55|27.55|0
1724808900000|2024-08-28 01:35:00|29.68|27.68|29.72|27.72|29.78|27.78|29.62|27.62|0
1724809200000|2024-08-28 01:40:00|29.73|27.73|29.5|27.5|29.73|27.73|29.5|27.5|0
1724809500000|2024-08-28 01:45:00|29.52|27.52|29.56|27.56|29.56|27.56|29.48|27.48|0
1724809800000|2024-08-28 01:50:00|29.58|27.58|29.52|27.52|29.58|27.58|29.45|27.45|0
1724810100000|2024-08-28 01:55:00|29.54|27.54|29.46|27.46|29.54|27.54|29.42|27.42|0
1724810400000|2024-08-28 02:00:00|29.48|27.48|29.57|27.57|29.58|27.58|29.47|27.47|0
1724810700000|2024-08-28 02:05:00|29.59|27.59|29.5|27.5|29.59|27.59|29.5|27.5|0
1724811000000|2024-08-28 02:10:00|29.49|27.49|29.28|27.28|29.5|27.5|29.24|27.24|0
1724811300000|2024-08-28 02:15:00|29.26|27.26|29.22|27.22|29.26|27.26|29.14|27.14|0
1724811600000|2024-08-28 02:20:00|29.2|27.2|29.24|27.24|29.26|27.26|29.16|27.16|0
1724811900000|2024-08-28 02:25:00|29.25|27.25|29.29|27.29|29.32|27.32|29.22|27.22|0
1724812200000|2024-08-28 02:30:00|29.28|27.28|29.33|27.33|29.35|27.35|29.27|27.27|0
1724812500000|2024-08-28 02:35:00|29.31|27.31|29.28|27.28|29.35|27.35|29.27|27.27|0
1724812800000|2024-08-28 02:40:00|29.27|27.27|29.25|27.25|29.27|27.27|29.21|27.21|0
1724813100000|2024-08-28 02:45:00|29.27|27.27|29.25|27.25|29.27|27.27|29.21|27.21|0
1724813400000|2024-08-28 02:50:00|29.24|27.24|29.23|27.23|29.27|27.27|29.23|27.23|0
1724813700000|2024-08-28 02:55:00|29.25|27.25|29.23|27.23|29.25|27.25|29.19|27.19|0
1724814000000|2024-08-28 03:00:00|29.25|27.25|29.19|27.19|29.25|27.25|29.17|27.17|0
1724814300000|2024-08-28 03:05:00|29.21|27.21|29.2|27.2|29.22|27.22|29.18|27.18|0
1724814600000|2024-08-28 03:10:00|29.21|27.21|29.24|27.24|29.24|27.24|29.16|27.16|0
1724814900000|2024-08-28 03:15:00|29.22|27.22|29.28|27.28|29.28|27.28|29.2|27.2|0
1724815200000|2024-08-28 03:20:00|29.26|27.26|29.22|27.22|29.26|27.26|29.2|27.2|0
1724815500000|2024-08-28 03:25:00|29.24|27.24|29.24|27.24|29.29|27.29|29.23|27.23|0
1724815800000|2024-08-28 03:30:00|29.26|27.26|29.25|27.25|29.31|27.31|29.24|27.24|0
1724816100000|2024-08-28 03:35:00|29.23|27.23|29.25|27.25|29.27|27.27|29.23|27.23|0
1724816400000|2024-08-28 03:40:00|29.24|27.24|29.25|27.25|29.27|27.27|29.23|27.23|0
1724816700000|2024-08-28 03:45:00|29.24|27.24|29.17|27.17|29.24|27.24|29.17|27.17|0
1724817000000|2024-08-28 03:50:00|29.19|27.19|29.24|27.24|29.25|27.25|29.17|27.17|0
1724817300000|2024-08-28 03:55:00|29.23|27.23|29.19|27.19|29.23|27.23|29.19|27.19|0
1724817600000|2024-08-28 04:00:00|29.17|27.17|29.15|27.15|29.19|27.19|29.15|27.15|0
1724817900000|2024-08-28 04:05:00|29.16|27.16|29.17|27.17|29.2|27.2|29.16|27.16|0
1724818200000|2024-08-28 04:10:00|29.18|27.18|29.16|27.16|29.18|27.18|29.14|27.14|0
1724818500000|2024-08-28 04:15:00|29.14|27.14|29.09|27.09|29.16|27.16|29.09|27.09|0
1724818800000|2024-08-28 04:20:00|29.1|27.1|29.12|27.12|29.12|27.12|29.1|27.1|0
1724819100000|2024-08-28 04:25:00|29.1|27.1|29|27|29.1|27.1|29|27|0
1724819400000|2024-08-28 04:30:00|29.01|27.01|29.02|27.02|29.02|27.02|28.96|26.96|0
1724819700000|2024-08-28 04:35:00|29.01|27.01|29.02|27.02|29.04|27.04|29|27|0
1724820000000|2024-08-28 04:40:00|29.03|27.03|29|27|29.04|27.04|28.98|26.98|0
1724820300000|2024-08-28 04:45:00|29.02|27.02|29.02|27.02|29.04|27.04|29|27|0
1724820600000|2024-08-28 04:50:00|29.04|27.04|29|27|29.04|27.04|28.98|26.98|0
1724820900000|2024-08-28 04:55:00|29.01|27.01|29.03|27.03|29.03|27.03|29.01|27.01|0
1724821200000|2024-08-28 05:00:00|29.02|27.02|29.09|27.09|29.09|27.09|29|27|0
1724821500000|2024-08-28 05:05:00|29.11|27.11|29.13|27.13|29.16|27.16|29.09|27.09|0
1724821800000|2024-08-28 05:10:00|29.14|27.14|29.1|27.1|29.14|27.14|29.1|27.1|0
1724822100000|2024-08-28 05:15:00|29.12|27.12|29.08|27.08|29.16|27.16|29.08|27.08|0
1724822400000|2024-08-28 05:20:00|29.09|27.09|29.1|27.1|29.14|27.14|29.09|27.09|0
1724822700000|2024-08-28 05:25:00|29.08|27.08|29.04|27.04|29.08|27.08|29.02|27.02|0
1724823000000|2024-08-28 05:30:00|29.05|27.05|29.1|27.1|29.14|27.14|29.04|27.04|0
1724823300000|2024-08-28 05:35:00|29.08|27.08|29.02|27.02|29.1|27.1|29.02|27.02|0
1724823600000|2024-08-28 05:40:00|29.03|27.03|29.07|27.07|29.15|27.15|29|27|0
1724823900000|2024-08-28 05:45:00|29.08|27.08|29.12|27.12|29.12|27.12|29.05|27.05|0
1724824200000|2024-08-28 05:50:00|29.11|27.11|29.04|27.04|29.11|27.11|29.01|27.01|0
1724824500000|2024-08-28 05:55:00|29.03|27.03|28.99|26.99|29.05|27.05|28.97|26.97|0
1724824800000|2024-08-28 06:00:00|29.01|27.01|29.01|27.01|29.05|27.05|28.99|26.99|0
1724825100000|2024-08-28 06:05:00|28.97|26.97|28.95|26.95|28.99|26.99|28.93|26.93|0
1724825400000|2024-08-28 06:10:00|28.94|26.94|28.99|26.99|28.99|26.99|28.91|26.91|0
1724825700000|2024-08-28 06:15:00|29|27|28.99|26.99|29.08|27.08|28.99|26.99|0
1724826000000|2024-08-28 06:20:00|28.97|26.97|28.95|26.95|29.01|27.01|28.91|26.91|0
1724826300000|2024-08-28 06:25:00|28.94|26.94|28.91|26.91|28.95|26.95|28.91|26.91|0
1724826600000|2024-08-28 06:30:00|28.93|26.93|28.85|26.85|28.93|26.93|28.85|26.85|0
1724826900000|2024-08-28 06:35:00|28.86|26.86|28.88|26.88|28.9|26.9|28.85|26.85|0
1724827200000|2024-08-28 06:40:00|28.87|26.87|28.88|26.88|28.88|26.88|28.84|26.84|0
1724827500000|2024-08-28 06:45:00|28.9|26.9|28.86|26.86|28.9|26.9|28.82|26.82|0
1724827800000|2024-08-28 06:50:00|28.88|26.88|28.86|26.86|28.88|26.88|28.82|26.82|0
1724828100000|2024-08-28 06:55:00|28.84|26.84|28.88|26.88|28.9|26.9|28.84|26.84|0
1724828400000|2024-08-28 07:00:00|28.87|26.87|28.88|26.88|28.93|26.93|28.85|26.85|0
1724828700000|2024-08-28 07:05:00|28.86|26.86|28.89|26.89|28.95|26.95|28.86|26.86|0
1724829000000|2024-08-28 07:10:00|28.88|26.88|28.91|26.91|28.93|26.93|28.87|26.87|0
1724829300000|2024-08-28 07:15:00|28.93|26.93|28.94|26.94|28.95|26.95|28.89|26.89|0
1724829600000|2024-08-28 07:20:00|28.93|26.93|28.96|26.96|28.97|26.97|28.92|26.92|0
1724829900000|2024-08-28 07:25:00|28.95|26.95|28.94|26.94|28.98|26.98|28.93|26.93|0
1724830200000|2024-08-28 07:30:00|28.92|26.92|29.08|27.08|29.1|27.1|28.92|26.92|0
1724830500000|2024-08-28 07:35:00|29.1|27.1|29.02|27.02|29.17|27.17|29.02|27.02|0
1724830800000|2024-08-28 07:40:00|29.03|27.03|29.05|27.05|29.11|27.11|29.02|27.02|0
1724831100000|2024-08-28 07:45:00|29.07|27.07|29.07|27.07|29.15|27.15|29.06|27.06|0
1724831400000|2024-08-28 07:50:00|29.05|27.05|28.99|26.99|29.07|27.07|28.99|26.99|0
1724831700000|2024-08-28 07:55:00|28.97|26.97|28.91|26.91|28.97|26.97|28.88|26.88|0
1724832000000|2024-08-28 08:00:00|28.93|26.93|28.86|26.86|28.97|26.97|28.86|26.86|0
1724832300000|2024-08-28 08:05:00|28.87|26.87|29.03|27.03|29.03|27.03|28.84|26.84|0
1724832600000|2024-08-28 08:10:00|29.02|27.02|29.02|27.02|29.14|27.14|28.99|26.99|0
1724832900000|2024-08-28 08:15:00|29.06|27.06|28.95|26.95|29.06|27.06|28.91|26.91|0
1724833200000|2024-08-28 08:20:00|28.94|26.94|28.93|26.93|28.94|26.94|28.87|26.87|0
1724833500000|2024-08-28 08:25:00|28.92|26.92|28.89|26.89|28.98|26.98|28.87|26.87|0
1724833800000|2024-08-28 08:30:00|28.87|26.87|28.73|26.73|28.89|26.89|28.73|26.73|0
1724834100000|2024-08-28 08:35:00|28.71|26.71|28.62|26.62|28.73|26.73|28.6|26.6|0
1724834400000|2024-08-28 08:40:00|28.63|26.63|28.56|26.56|28.63|26.63|28.56|26.56|0
1724834700000|2024-08-28 08:45:00|28.57|26.57|28.57|26.57|28.58|26.58|28.52|26.52|0
1724835000000|2024-08-28 08:50:00|28.55|26.55|28.52|26.52|28.57|26.57|28.52|26.52|0
1724835300000|2024-08-28 08:55:00|28.53|26.53|28.55|26.55|28.57|26.57|28.5|26.5|0
1724835600000|2024-08-28 09:00:00|28.53|26.53|28.51|26.51|28.55|26.55|28.48|26.48|0
1724835900000|2024-08-28 09:05:00|28.53|26.53|28.57|26.57|28.58|26.58|28.51|26.51|0
1724836200000|2024-08-28 09:10:00|28.59|26.59|28.64|26.64|28.66|26.66|28.57|26.57|0
1724836500000|2024-08-28 09:15:00|28.62|26.62|28.6|26.6|28.66|26.66|28.55|26.55|0
1724836800000|2024-08-28 09:20:00|28.58|26.58|28.54|26.54|28.62|26.62|28.54|26.54|0
1724837100000|2024-08-28 09:25:00|28.52|26.52|28.5|26.5|28.54|26.54|28.47|26.47|0
1724837400000|2024-08-28 09:30:00|28.51|26.51|28.62|26.62|28.64|26.64|28.5|26.5|0
1724837700000|2024-08-28 09:35:00|28.61|26.61|28.65|26.65|28.67|26.67|28.58|26.58|0
1724838000000|2024-08-28 09:40:00|28.64|26.64|28.71|26.71|28.76|26.76|28.63|26.63|0
1724838300000|2024-08-28 09:45:00|28.69|26.69|28.69|26.69|28.72|26.72|28.67|26.67|0
1724838600000|2024-08-28 09:50:00|28.68|26.68|28.65|26.65|28.72|26.72|28.63|26.63|0
1724838900000|2024-08-28 09:55:00|28.63|26.63|28.63|26.63|28.65|26.65|28.63|26.63|0
1724839200000|2024-08-28 10:00:00|28.61|26.61|28.64|26.64|28.64|26.64|28.59|26.59|0
1724839500000|2024-08-28 10:05:00|28.61|26.61|28.62|26.62|28.65|26.65|28.6|26.6|0
1724839800000|2024-08-28 10:10:00|28.61|26.61|28.62|26.62|28.72|26.72|28.61|26.61|0
1724840100000|2024-08-28 10:15:00|28.64|26.64|28.7|26.7|28.7|26.7|28.64|26.64|0
1724840400000|2024-08-28 10:20:00|28.68|26.68|28.68|26.68|28.71|26.71|28.62|26.62|0
1724840700000|2024-08-28 10:25:00|28.69|26.69|28.65|26.65|28.69|26.69|28.64|26.64|0
1724841000000|2024-08-28 10:30:00|28.64|26.64|28.69|26.69|28.73|26.73|28.63|26.63|0
1724841300000|2024-08-28 10:35:00|28.71|26.71|28.77|26.77|28.77|26.77|28.67|26.67|0
1724841600000|2024-08-28 10:40:00|28.78|26.78|28.72|26.72|28.78|26.78|28.71|26.71|0
1724841900000|2024-08-28 10:45:00|28.71|26.71|28.67|26.67|28.71|26.71|28.63|26.63|0
1724842200000|2024-08-28 10:50:00|28.69|26.69|28.73|26.73|28.8|26.8|28.69|26.69|0
1724842500000|2024-08-28 10:55:00|28.74|26.74|28.74|26.74|28.78|26.78|28.72|26.72|0
1724842800000|2024-08-28 11:00:00|28.78|26.78|28.87|26.87|28.88|26.88|28.7|26.7|0
1724843100000|2024-08-28 11:05:00|28.86|26.86|28.85|26.85|28.95|26.95|28.83|26.83|0
1724843400000|2024-08-28 11:10:00|28.83|26.83|28.85|26.85|28.91|26.91|28.82|26.82|0
1724843700000|2024-08-28 11:15:00|28.86|26.86|28.85|26.85|28.91|26.91|28.83|26.83|0
1724844000000|2024-08-28 11:20:00|28.87|26.87|28.79|26.79|28.87|26.87|28.73|26.73|0
1724844300000|2024-08-28 11:25:00|28.77|26.77|28.94|26.94|28.94|26.94|28.77|26.77|0
1724844600000|2024-08-28 11:30:00|28.93|26.93|28.92|26.92|28.94|26.94|28.86|26.86|0
1724844900000|2024-08-28 11:35:00|28.94|26.94|29.07|27.07|29.15|27.15|28.92|26.92|0
1724845200000|2024-08-28 11:40:00|29.05|27.05|29.14|27.14|29.16|27.16|29.05|27.05|0
1724845500000|2024-08-28 11:45:00|29.15|27.15|29.24|27.24|29.28|27.28|29.13|27.13|0
1724845800000|2024-08-28 11:50:00|29.26|27.26|29.34|27.34|29.45|27.45|29.24|27.24|0
1724846100000|2024-08-28 11:55:00|29.37|27.37|29.53|27.53|29.65|27.65|29.37|27.37|0
1724846400000|2024-08-28 12:00:00|29.51|27.51|29.53|27.53|29.57|27.57|29.44|27.44|0
1724846700000|2024-08-28 12:05:00|29.56|27.56|29.62|27.62|29.62|27.62|29.49|27.49|0
1724847000000|2024-08-28 12:10:00|29.64|27.64|29.7|27.7|29.74|27.74|29.62|27.62|0
1724847300000|2024-08-28 12:15:00|29.68|27.68|29.44|27.44|29.7|27.7|29.4|27.4|0
1724847600000|2024-08-28 12:20:00|29.46|27.46|29.46|27.46|29.54|27.54|29.41|27.41|0
1724847900000|2024-08-28 12:25:00|29.48|27.48|29.38|27.38|29.5|27.5|29.38|27.38|0
1724848200000|2024-08-28 12:30:00|29.42|27.42|29.3|27.3|29.44|27.44|29.3|27.3|0
1724848500000|2024-08-28 12:35:00|29.28|27.28|29.34|27.34|29.38|27.38|29.28|27.28|0
1724848800000|2024-08-28 12:40:00|29.33|27.33|29.32|27.32|29.36|27.36|29.24|27.24|0
1724849100000|2024-08-28 12:45:00|29.34|27.34|29.39|27.39|29.41|27.41|29.34|27.34|0
1724849400000|2024-08-28 12:50:00|29.41|27.41|29.31|27.31|29.43|27.43|29.31|27.31|0
1724849700000|2024-08-28 12:55:00|29.28|27.28|29.24|27.24|29.3|27.3|29.2|27.2|0
1724850000000|2024-08-28 13:00:00|29.25|27.25|29.19|27.19|29.31|27.31|29.15|27.15|0
1724850300000|2024-08-28 13:05:00|29.2|27.2|29.29|27.29|29.45|27.45|29.18|27.18|0
1724850600000|2024-08-28 13:10:00|29.27|27.27|29.52|27.52|29.56|27.56|29.23|27.23|0
1724850900000|2024-08-28 13:15:00|29.48|27.48|29.54|27.54|29.7|27.7|29.48|27.48|0
1724851200000|2024-08-28 13:20:00|29.52|27.52|29.52|27.52|29.59|27.59|29.4|27.4|0
1724851500000|2024-08-28 13:25:00|29.54|27.54|29.42|27.42|29.6|27.6|29.42|27.42|0
1724851800000|2024-08-28 13:30:00|29.44|27.44|29.49|27.49|29.51|27.51|29.07|27.07|0
1724852100000|2024-08-28 13:35:00|29.51|27.51|29.63|27.63|29.79|27.79|29.45|27.45|0
1724852400000|2024-08-28 13:40:00|29.65|27.65|29.61|27.61|29.69|27.69|29.18|27.18|0
1724852700000|2024-08-28 13:45:00|29.6|27.6|29.74|27.74|29.88|27.88|29.51|27.51|0
1724853000000|2024-08-28 13:50:00|29.76|27.76|29.43|27.43|29.76|27.76|29.33|27.33|0
1724853300000|2024-08-28 13:55:00|29.41|27.41|29.53|27.53|29.56|27.56|29.27|27.27|0
1724853600000|2024-08-28 14:00:00|29.6|27.6|29.64|27.64|29.86|27.86|29.54|27.54|0
1724853900000|2024-08-28 14:05:00|29.72|27.72|29.58|27.58|30.01|28.01|29.43|27.43|0
1724854200000|2024-08-28 14:10:00|29.56|27.56|29.72|27.72|29.78|27.78|29.5|27.5|0
1724854500000|2024-08-28 14:15:00|29.76|27.76|29.5|27.5|29.77|27.77|29.48|27.48|0
1724854800000|2024-08-28 14:20:00|29.52|27.52|29.58|27.58|29.87|27.87|29.44|27.44|0
1724855100000|2024-08-28 14:25:00|29.6|27.6|29.51|27.51|29.61|27.61|29.36|27.36|0
1724855400000|2024-08-28 14:30:00|29.52|27.52|29.69|27.69|29.69|27.69|29.34|27.34|0
1724855700000|2024-08-28 14:35:00|29.67|27.67|29.34|27.34|29.79|27.79|29.16|27.16|0
1724856000000|2024-08-28 14:40:00|29.32|27.32|29.93|27.93|30.04|28.04|29.3|27.3|0
1724856300000|2024-08-28 14:45:00|29.98|27.98|30.28|28.28|30.52|28.52|29.87|27.87|0
1724856600000|2024-08-28 14:50:00|30.3|28.3|29.91|27.91|30.4|28.4|29.44|27.44|0
1724856900000|2024-08-28 14:55:00|29.93|27.93|30.26|28.26|30.26|28.26|29.89|27.89|0
1724857200000|2024-08-28 15:00:00|30.34|28.34|30.58|28.58|30.89|28.89|30.34|28.34|0
1724857500000|2024-08-28 15:05:00|30.56|28.56|30.42|28.42|30.64|28.64|30.32|28.32|0
1724857800000|2024-08-28 15:10:00|30.48|28.48|31.25|29.25|31.52|29.52|30.44|28.44|0
1724858100000|2024-08-28 15:15:00|31.27|29.27|31.63|29.63|31.71|29.71|31.13|29.13|0
1724858400000|2024-08-28 15:20:00|31.65|29.65|33|31|33.11|31.11|30.92|28.92|0
1724858700000|2024-08-28 15:25:00|33.03|31.03|32.91|30.91|33.18|31.18|32.74|30.74|0
1724859000000|2024-08-28 15:30:00|32.95|30.95|33.21|31.21|33.4|31.4|32.95|30.95|0
1724859300000|2024-08-28 15:35:00|33.18|31.18|32.93|30.93|33.23|31.23|32.82|30.82|0
1724859600000|2024-08-28 15:40:00|32.99|30.99|33.18|31.18|33.33|31.33|32.97|30.97|0
1724859900000|2024-08-28 15:45:00|33.16|31.16|33.2|31.2|33.33|31.33|33.01|31.01|0
1724860200000|2024-08-28 15:50:00|33.24|31.24|32.84|30.84|33.26|31.26|32.81|30.81|0
1724860500000|2024-08-28 15:55:00|32.88|30.88|32.77|30.77|33.11|31.11|32.68|30.68|0
1724860800000|2024-08-28 16:00:00|32.79|30.79|32.81|30.81|32.92|30.92|32.62|30.62|0
1724861100000|2024-08-28 16:05:00|32.83|30.83|33.02|31.02|33.22|31.22|32.81|30.81|0
1724861400000|2024-08-28 16:10:00|33.04|31.04|32.98|30.98|33.26|31.26|32.93|30.93|0
1724861700000|2024-08-28 16:15:00|33.02|31.02|33.21|31.21|33.64|31.64|33.02|31.02|0
1724862000000|2024-08-28 16:20:00|33.22|31.22|33.88|31.88|34.1|32.1|33.19|31.19|0
1724862300000|2024-08-28 16:25:00|33.9|31.9|33.6|31.6|33.93|31.93|33.53|31.53|0
1724862600000|2024-08-28 16:30:00|33.64|31.64|33.29|31.29|33.75|31.75|33.08|31.08|0
1724862900000|2024-08-28 16:35:00|33.31|31.31|33.2|31.2|33.33|31.33|33.09|31.09|0
1724863200000|2024-08-28 16:40:00|33.22|31.22|33.03|31.03|33.27|31.27|32.97|30.97|0
1724863500000|2024-08-28 16:45:00|33.05|31.05|33.14|31.14|33.18|31.18|33.03|31.03|0
1724863800000|2024-08-28 16:50:00|33.16|31.16|32.77|30.77|33.18|31.18|32.71|30.71|0
1724864100000|2024-08-28 16:55:00|32.75|30.75|32.66|30.66|32.75|30.75|32.58|30.58|0
1724864400000|2024-08-28 17:00:00|32.67|30.67|32.62|30.62|32.77|30.77|32.39|30.39|0
1724864700000|2024-08-28 17:05:00|32.6|30.6|32.6|30.6|32.72|30.72|32.51|30.51|0
1724865000000|2024-08-28 17:10:00|32.57|30.57|33.36|31.36|33.43|31.43|32.57|30.57|0
1724865300000|2024-08-28 17:15:00|33.34|31.34|33.3|31.3|33.38|31.38|33.15|31.15|0
1724865600000|2024-08-28 17:20:00|33.32|31.32|33.36|31.36|33.4|31.4|33.19|31.19|0
1724865900000|2024-08-28 17:25:00|33.39|31.39|33.16|31.16|33.42|31.42|33.13|31.13|0
1724866200000|2024-08-28 17:30:00|33.21|31.21|32.93|30.93|33.23|31.23|32.91|30.91|0
1724866500000|2024-08-28 17:35:00|32.9|30.9|33.27|31.27|33.27|31.27|32.88|30.88|0
1724866800000|2024-08-28 17:40:00|33.29|31.29|33.52|31.52|33.59|31.59|33.18|31.18|0
1724867100000|2024-08-28 17:45:00|33.5|31.5|33.89|31.89|33.98|31.98|33.42|31.42|0
1724867400000|2024-08-28 17:50:00|33.87|31.87|34.47|32.47|34.53|32.53|33.76|31.76|0
1724867700000|2024-08-28 17:55:00|34.44|32.44|37.2|35.2|37.75|35.75|33.53|31.53|0
1724868000000|2024-08-28 18:00:00|37.15|35.15|37.3|35.3|37.43|35.43|36.32|34.32|0
1724868300000|2024-08-28 18:05:00|37.32|35.32|36.58|34.58|37.32|35.32|36.46|34.46|0
1724868600000|2024-08-28 18:10:00|36.63|34.63|36.81|34.81|36.86|34.86|36.51|34.51|0
1724868900000|2024-08-28 18:15:00|36.79|34.79|36.86|34.86|36.95|34.95|36.67|34.67|0
1724869200000|2024-08-28 18:20:00|36.88|34.88|36.77|34.77|36.88|34.88|36.55|34.55|0
1724869500000|2024-08-28 18:25:00|36.78|34.78|36.95|34.95|37.11|35.11|36.71|34.71|0
1724869800000|2024-08-28 18:30:00|36.93|34.93|36.92|34.92|37.08|35.08|36.78|34.78|0
1724870100000|2024-08-28 18:35:00|36.9|34.9|37.3|35.3|37.47|35.47|36.8|34.8|0
1724870400000|2024-08-28 18:40:00|37.28|35.28|37.44|35.44|37.51|35.51|37.09|35.09|0
1724870700000|2024-08-28 18:45:00|37.42|35.42|37.49|35.49|37.66|35.66|37.37|35.37|0
1724871000000|2024-08-28 18:50:00|37.54|35.54|36.19|34.19|37.54|35.54|36.12|34.12|0
1724871300000|2024-08-28 18:55:00|36.23|34.23|34.68|32.68|36.94|34.94|34.61|32.61|0
1724871600000|2024-08-28 19:00:00|34.7|32.7|34.26|32.26|34.72|32.72|34.11|32.11|0
1724871900000|2024-08-28 19:05:00|34.28|32.28|35.07|33.07|35.27|33.27|34.28|32.28|0
1724872200000|2024-08-28 19:10:00|34.96|32.96|35.22|33.22|35.48|33.48|34.89|32.89|0
1724872500000|2024-08-28 19:15:00|35.2|33.2|34.84|32.84|35.2|33.2|34.8|32.8|0
1724872800000|2024-08-28 19:20:00|34.8|32.8|34.75|32.75|35.01|33.01|34.6|32.6|0
1724873100000|2024-08-28 19:25:00|34.69|32.69|34.23|32.23|34.69|32.69|34.18|32.18|0
1724873400000|2024-08-28 19:30:00|34.27|32.27|34.35|32.35|34.42|32.42|34.05|32.05|0
1724873700000|2024-08-28 19:35:00|34.38|32.38|34.53|32.53|34.64|32.64|34.29|32.29|0
1724874000000|2024-08-28 19:40:00|34.54|32.54|34.24|32.24|34.57|32.57|34.22|32.22|0
1724874300000|2024-08-28 19:45:00|34.26|32.26|34.1|32.1|35.08|33.08|33.87|31.87|0
1724874600000|2024-08-28 19:50:00|34.03|32.03|33.79|31.79|34.18|32.18|33.51|31.51|0
1724874900000|2024-08-28 19:55:00|33.89|31.89|34.35|32.35|34.51|32.51|33.73|31.73|0
1724875200000|2024-08-28 20:00:00|34.29|32.29|34.7|32.7|35.28|33.28|34.29|32.29|0
1724875500000|2024-08-28 20:05:00|34.77|32.77|34.92|32.92|34.95|32.95|34.62|32.62|0
1724875800000|2024-08-28 20:10:00|34.9|32.9|34.72|32.72|35.01|33.01|34.65|32.65|0
1724876100000|2024-08-28 20:15:00|35.04|32.44|34.5|31.9|35.09|32.49|34.5|31.9|0
1724876400000|2024-08-28 20:20:00|34.49|31.89|37.1|34.5|37.15|34.55|34.27|31.67|0
1724876700000|2024-08-28 20:25:00|37.11|34.51|36.41|33.81|37.79|35.19|35.04|32.44|0
1724877000000|2024-08-28 20:30:00|36.35|33.75|35.05|32.45|36.63|34.03|34.96|32.36|0
1724877300000|2024-08-28 20:35:00|35.03|32.43|34.53|31.93|35.45|32.85|34.53|31.93|0
1724877600000|2024-08-28 20:40:00|34.56|31.96|35.03|32.43|35.32|32.72|34.15|31.55|0
1724877900000|2024-08-28 20:45:00|35|32.4|35.51|32.91|35.61|33.01|34.96|32.36|0
1724878200000|2024-08-28 20:50:00|35.49|32.89|35.67|33.07|35.71|33.11|35.33|32.73|0
1724878500000|2024-08-28 20:55:00|35.69|33.09|35.25|32.65|35.74|33.14|35.21|32.61|0
1724878800000|2024-08-28 21:00:00|35.36|32.76|35.35|32.75|35.38|32.78|35.2|32.6|0
1724879100000|2024-08-28 21:05:00|35.34|32.74|35.54|32.94|35.71|33.11|35.33|32.73|0
1724879400000|2024-08-28 21:10:00|35.55|32.95|35.78|33.18|35.83|33.23|35.51|32.91|0
1724879700000|2024-08-28 21:15:00|35.77|33.17|35.89|33.29|35.95|33.35|35.73|33.13|0
1724880000000|2024-08-28 21:20:00|35.88|33.28|35.74|33.14|35.89|33.29|35.73|33.13|0
1724880300000|2024-08-28 21:25:00|35.73|33.13|35.87|33.27|35.89|33.29|35.67|33.07|0
1724880600000|2024-08-28 21:30:00|35.89|33.29|35.76|33.16|35.89|33.29|35.71|33.11|0
1724880900000|2024-08-28 21:35:00|35.71|33.11|35.79|33.19|35.8|33.2|35.71|33.11|0
1724881200000|2024-08-28 21:40:00|35.8|33.2|35.96|33.36|35.96|33.36|35.8|33.2|0
1724881500000|2024-08-28 21:45:00|35.97|33.37|36.09|33.49|36.09|33.49|35.95|33.35|0
1724881800000|2024-08-28 21:50:00|36.1|33.5|36.21|33.61|36.26|33.66|36.1|33.5|0
1724882100000|2024-08-28 21:55:00|36.22|33.62|36.49|33.89|36.55|33.95|36.21|33.61|0
1724882400000|2024-08-28 22:00:00|36.56|33.96|36.26|33.66|37.02|34.42|36.26|33.66|0
1724882700000|2024-08-28 22:05:00|36.31|33.71|36.67|34.07|36.71|34.11|35.95|33.35|0
1724883000000|2024-08-28 22:10:00|36.66|34.06|36.39|33.79|37.01|34.41|36.37|33.77|0
1724883300000|2024-08-28 22:15:00|36.42|33.82|36.69|34.09|36.72|34.12|36.26|33.66|0
1724883600000|2024-08-28 22:20:00|36.8|34.2|36.74|34.14|36.88|34.28|36.51|33.91|0
1724883900000|2024-08-28 22:25:00|36.77|34.17|36.59|33.99|36.85|34.25|36.59|33.99|0
1724884200000|2024-08-28 22:30:00|36.57|33.97|36.94|34.34|36.97|34.37|36.44|33.84|0
1724884500000|2024-08-28 22:35:00|36.92|34.32|36.85|34.25|36.92|34.32|36.64|34.04|0
1724884800000|2024-08-28 22:40:00|36.84|34.24|37.73|35.13|37.95|35.35|36.83|34.23|0
1724885100000|2024-08-28 22:45:00|37.72|35.12|37.6|35|38.15|35.55|37.55|34.95|0
1724885400000|2024-08-28 22:50:00|37.61|35.01|37.5|34.9|37.73|35.13|37.38|34.78|0
1724885700000|2024-08-28 22:55:00|37.52|34.92|37.48|34.88|37.66|35.06|37.48|34.88|0
1724886000000|2024-08-28 23:00:00|37.5|34.9|37.56|34.96|37.62|35.02|37.43|34.83|0
1724886300000|2024-08-28 23:05:00|37.57|34.97|37.24|34.64|37.59|34.99|37.24|34.64|0
1724886600000|2024-08-28 23:10:00|37.27|34.67|37.3|34.7|37.33|34.73|37.19|34.59|0
1724886900000|2024-08-28 23:15:00|37.28|34.68|37.42|34.82|37.44|34.84|37.26|34.66|0
1724887200000|2024-08-28 23:20:00|37.4|34.8|37.63|35.03|37.63|35.03|37.37|34.77|0
1724887500000|2024-08-28 23:25:00|37.66|35.06|37.61|35.01|37.73|35.13|37.49|34.89|0
1724887800000|2024-08-28 23:30:00|37.63|35.03|37.41|34.81|37.63|35.03|37.39|34.79|0
1724888100000|2024-08-28 23:35:00|37.4|34.8|37.51|34.91|37.53|34.93|37.37|34.77|0
1724888400000|2024-08-28 23:40:00|37.5|34.9|37.32|34.72|37.53|34.93|37.32|34.72|0
1724888700000|2024-08-28 23:45:00|37.25|34.65|37.17|34.57|37.25|34.65|37.17|34.57|0
1724889000000|2024-08-28 23:50:00|37.2|34.6|37.26|34.66|37.31|34.71|37.2|34.6|0
1724889300000|2024-08-28 23:55:00|37.29|34.69|37.31|34.71|37.33|34.73|37.22|34.62|0
1724889600000|2024-08-29 00:00:00|37.29|34.69|37.19|34.59|37.33|34.73|37.05|34.45|0
1724889900000|2024-08-29 00:05:00|37.21|34.61|37.21|34.61|37.33|34.73|36.97|34.37|0
1724890200000|2024-08-29 00:10:00|37.16|34.56|36.65|34.05|37.16|34.56|36.63|34.03|0
1724890500000|2024-08-29 00:15:00|36.4|34.4|36.43|34.43|36.44|34.44|36.3|34.3|0
1724890800000|2024-08-29 00:20:00|36.42|34.42|36.25|34.25|36.49|34.49|36.18|34.18|0
1724891100000|2024-08-29 00:25:00|36.28|34.28|36.65|34.65|36.83|34.83|36.25|34.25|0
1724891400000|2024-08-29 00:30:00|36.66|34.66|36.61|34.61|36.75|34.75|36.59|34.59|0
1724891700000|2024-08-29 00:35:00|36.63|34.63|36.68|34.68|36.72|34.72|36.54|34.54|0
1724892000000|2024-08-29 00:40:00|36.65|34.65|36.36|34.36|36.65|34.65|36.36|34.36|0
1724892300000|2024-08-29 00:45:00|36.4|34.4|36.56|34.56|36.57|34.57|36.32|34.32|0
1724892600000|2024-08-29 00:50:00|36.57|34.57|36.55|34.55|36.58|34.58|36.42|34.42|0
1724892900000|2024-08-29 00:55:00|36.53|34.53|36.49|34.49|36.55|34.55|36.39|34.39|0
1724893200000|2024-08-29 01:00:00|36.48|34.48|36.41|34.41|36.52|34.52|36.41|34.41|0
1724893500000|2024-08-29 01:05:00|36.39|34.39|36.48|34.48|36.48|34.48|36.36|34.36|0
1724893800000|2024-08-29 01:10:00|36.47|34.47|36.69|34.69|36.69|34.69|36.46|34.46|0
1724894100000|2024-08-29 01:15:00|36.71|34.71|36.51|34.51|36.8|34.8|36.48|34.48|0
1724894400000|2024-08-29 01:20:00|36.5|34.5|36.72|34.72|36.75|34.75|36.45|34.45|0
1724894700000|2024-08-29 01:25:00|36.71|34.71|36.84|34.84|36.89|34.89|36.68|34.68|0
1724895000000|2024-08-29 01:30:00|36.89|34.89|36.89|34.89|36.94|34.94|36.84|34.84|0
1724895300000|2024-08-29 01:35:00|36.91|34.91|36.61|34.61|36.91|34.91|36.58|34.58|0
1724895600000|2024-08-29 01:40:00|36.63|34.63|36.53|34.53|36.7|34.7|36.45|34.45|0
1724895900000|2024-08-29 01:45:00|36.56|34.56|36.46|34.46|36.58|34.58|36.45|34.45|0
1724896200000|2024-08-29 01:50:00|36.49|34.49|36.62|34.62|36.65|34.65|36.49|34.49|0
1724896500000|2024-08-29 01:55:00|36.65|34.65|36.69|34.69|36.72|34.72|36.55|34.55|0
1724896800000|2024-08-29 02:00:00|36.68|34.68|36.64|34.64|36.74|34.74|36.57|34.57|0
1724897100000|2024-08-29 02:05:00|36.66|34.66|36.71|34.71|36.76|34.76|36.57|34.57|0
1724897400000|2024-08-29 02:10:00|36.72|34.72|36.69|34.69|36.8|34.8|36.61|34.61|0
1724897700000|2024-08-29 02:15:00|36.73|34.73|36.68|34.68|36.73|34.73|36.66|34.66|0
1724898000000|2024-08-29 02:20:00|36.71|34.71|36.5|34.5|36.73|34.73|36.45|34.45|0
1724898300000|2024-08-29 02:25:00|36.52|34.52|36.38|34.38|36.52|34.52|36.35|34.35|0
1724898600000|2024-08-29 02:30:00|36.35|34.35|36.33|34.33|36.42|34.42|36.31|34.31|0
1724898900000|2024-08-29 02:35:00|36.35|34.35|36.22|34.22|36.35|34.35|36.19|34.19|0
1724899200000|2024-08-29 02:40:00|36.21|34.21|36.12|34.12|36.24|34.24|36.07|34.07|0
1724899500000|2024-08-29 02:45:00|36.11|34.11|36|34|36.12|34.12|35.98|33.98|0
1724899800000|2024-08-29 02:50:00|35.98|33.98|35.97|33.97|36.02|34.02|35.93|33.93|0
1724900100000|2024-08-29 02:55:00|35.95|33.95|35.93|33.93|36|34|35.86|33.86|0
1724900400000|2024-08-29 03:00:00|35.95|33.95|35.88|33.88|35.95|33.95|35.84|33.84|0
1724900700000|2024-08-29 03:05:00|35.86|33.86|35.9|33.9|35.93|33.93|35.84|33.84|0
1724901000000|2024-08-29 03:10:00|35.92|33.92|35.88|33.88|35.92|33.92|35.88|33.88|0
1724901300000|2024-08-29 03:15:00|35.9|33.9|35.83|33.83|35.91|33.91|35.81|33.81|0
1724901600000|2024-08-29 03:20:00|35.85|33.85|35.87|33.87|35.87|33.87|35.82|33.82|0
1724901900000|2024-08-29 03:25:00|35.85|33.85|35.89|33.89|35.92|33.92|35.85|33.85|0
1724902200000|2024-08-29 03:30:00|35.92|33.92|35.92|33.92|35.96|33.96|35.87|33.87|0
1724902500000|2024-08-29 03:35:00|35.89|33.89|35.73|33.73|35.89|33.89|35.73|33.73|0
1724902800000|2024-08-29 03:40:00|35.72|33.72|35.91|33.91|35.94|33.94|35.72|33.72|0
1724903100000|2024-08-29 03:45:00|35.93|33.93|35.93|33.93|35.98|33.98|35.86|33.86|0
1724903400000|2024-08-29 03:50:00|35.91|33.91|35.91|33.91|35.93|33.93|35.89|33.89|0
1724903700000|2024-08-29 03:55:00|35.88|33.88|35.81|33.81|35.9|33.9|35.79|33.79|0
1724904000000|2024-08-29 04:00:00|35.79|33.79|35.77|33.77|35.81|33.81|35.7|33.7|0
1724904300000|2024-08-29 04:05:00|35.79|33.79|35.83|33.83|35.83|33.83|35.77|33.77|0
1724904600000|2024-08-29 04:10:00|35.81|33.81|35.76|33.76|35.81|33.81|35.74|33.74|0
1724904900000|2024-08-29 04:15:00|35.75|33.75|35.58|33.58|35.76|33.76|35.51|33.51|0
1724905200000|2024-08-29 04:20:00|35.6|33.6|35.55|33.55|35.6|33.6|35.51|33.51|0
1724905500000|2024-08-29 04:25:00|35.54|33.54|35.53|33.53|35.55|33.55|35.5|33.5|0
1724905800000|2024-08-29 04:30:00|35.55|33.55|35.55|33.55|35.6|33.6|35.53|33.53|0
1724906100000|2024-08-29 04:35:00|35.57|33.57|35.64|33.64|35.66|33.66|35.57|33.57|0
1724906400000|2024-08-29 04:40:00|35.62|33.62|35.68|33.68|35.71|33.71|35.62|33.62|0
1724906700000|2024-08-29 04:45:00|35.67|33.67|35.59|33.59|35.68|33.68|35.57|33.57|0
1724907000000|2024-08-29 04:50:00|35.6|33.6|35.5|33.5|35.61|33.61|35.5|33.5|0
1724907300000|2024-08-29 04:55:00|35.52|33.52|35.52|33.52|35.59|33.59|35.5|33.5|0
1724907600000|2024-08-29 05:00:00|35.51|33.51|35.49|33.49|35.59|33.59|35.48|33.48|0
1724907900000|2024-08-29 05:05:00|35.47|33.47|35.56|33.56|35.61|33.61|35.47|33.47|0
1724908200000|2024-08-29 05:10:00|35.54|33.54|35.53|33.53|35.56|33.56|35.45|33.45|0
1724908500000|2024-08-29 05:15:00|35.51|33.51|35.51|33.51|35.51|33.51|35.42|33.42|0
1724908800000|2024-08-29 05:20:00|35.53|33.53|35.44|33.44|35.58|33.58|35.44|33.44|0
1724909100000|2024-08-29 05:25:00|35.42|33.42|35.53|33.53|35.55|33.55|35.42|33.42|0
1724909400000|2024-08-29 05:30:00|35.51|33.51|35.62|33.62|35.64|33.64|35.48|33.48|0
1724909700000|2024-08-29 05:35:00|35.61|33.61|35.01|33.01|35.62|33.62|35.01|33.01|0
1724910000000|2024-08-29 05:40:00|35|33|35.25|33.25|35.3|33.3|35|33|0
1724910300000|2024-08-29 05:45:00|35.24|33.24|35.21|33.21|35.3|33.3|35.21|33.21|0
1724910600000|2024-08-29 05:50:00|35.19|33.19|35.05|33.05|35.19|33.19|35.05|33.05|0
1724910900000|2024-08-29 05:55:00|35.09|33.09|35.04|33.04|35.11|33.11|35.02|33.02|0
1724911200000|2024-08-29 06:00:00|35.07|33.07|35.04|33.04|35.13|33.13|34.98|32.98|0
1724911500000|2024-08-29 06:05:00|35.02|33.02|35.09|33.09|35.18|33.18|35|33|0
1724911800000|2024-08-29 06:10:00|35.1|33.1|35.22|33.22|35.22|33.22|35.09|33.09|0
1724912100000|2024-08-29 06:15:00|35.24|33.24|34.7|32.7|35.5|33.5|34.69|32.69|0
1724912400000|2024-08-29 06:20:00|34.69|32.69|34.62|32.62|34.76|32.76|34.62|32.62|0
1724912700000|2024-08-29 06:25:00|34.6|32.6|34.6|32.6|34.64|32.64|34.51|32.51|0
1724913000000|2024-08-29 06:30:00|34.62|32.62|34.51|32.51|34.62|32.62|34.49|32.49|0
1724913300000|2024-08-29 06:35:00|34.49|32.49|34.33|32.33|34.55|32.55|34.24|32.24|0
1724913600000|2024-08-29 06:40:00|34.34|32.34|34.22|32.22|34.34|32.34|34.22|32.22|0
1724913900000|2024-08-29 06:45:00|34.21|32.21|34.12|32.12|34.27|32.27|34.1|32.1|0
1724914200000|2024-08-29 06:50:00|34.1|32.1|34.21|32.21|34.24|32.24|34.1|32.1|0
1724914500000|2024-08-29 06:55:00|34.22|32.22|34.19|32.19|34.26|32.26|34.17|32.17|0
1724914800000|2024-08-29 07:00:00|34.17|32.17|33.9|31.9|34.17|32.17|33.9|31.9|0
1724915100000|2024-08-29 07:05:00|33.86|31.86|33.77|31.77|33.88|31.88|33.66|31.66|0
1724915400000|2024-08-29 07:10:00|33.79|31.79|33.7|31.7|33.86|31.86|33.66|31.66|0
1724915700000|2024-08-29 07:15:00|33.72|31.72|33.57|31.57|33.83|31.83|33.57|31.57|0
1724916000000|2024-08-29 07:20:00|33.59|31.59|34.01|32.01|34.21|32.21|33.51|31.51|0
1724916300000|2024-08-29 07:25:00|34.02|32.02|33.55|31.55|34.34|32.34|33.48|31.48|0
1724916600000|2024-08-29 07:30:00|33.53|31.53|33.39|31.39|33.53|31.53|33.31|31.31|0
1724916900000|2024-08-29 07:35:00|33.37|31.37|33.32|31.32|33.42|31.42|33.29|31.29|0
1724917200000|2024-08-29 07:40:00|33.31|31.31|33.33|31.33|33.41|31.41|33.31|31.31|0
1724917500000|2024-08-29 07:45:00|33.35|31.35|33.42|31.42|33.5|31.5|33.3|31.3|0
1724917800000|2024-08-29 07:50:00|33.43|31.43|33.41|31.41|33.5|31.5|33.39|31.39|0
1724918100000|2024-08-29 07:55:00|33.4|31.4|33.47|31.47|33.52|31.52|33.39|31.39|0
1724918400000|2024-08-29 08:00:00|33.56|31.56|33.47|31.47|33.69|31.69|33.28|31.28|0
1724918700000|2024-08-29 08:05:00|33.45|31.45|33.5|31.5|33.53|31.53|33.25|31.25|0
1724919000000|2024-08-29 08:10:00|33.46|31.46|32.99|30.99|33.48|31.48|32.97|30.97|0
1724919300000|2024-08-29 08:15:00|32.97|30.97|32.97|30.97|33.12|31.12|32.85|30.85|0
1724919600000|2024-08-29 08:20:00|32.98|30.98|33.61|31.61|33.64|31.64|32.98|30.98|0
1724919900000|2024-08-29 08:25:00|33.64|31.64|33.48|31.48|33.64|31.64|33.44|31.44|0
1724920200000|2024-08-29 08:30:00|33.44|31.44|33.35|31.35|33.5|31.5|33.2|31.2|0
1724920500000|2024-08-29 08:35:00|33.37|31.37|33.24|31.24|33.46|31.46|33.22|31.22|0
1724920800000|2024-08-29 08:40:00|33.22|31.22|33.05|31.05|33.35|31.35|33.03|31.03|0
1724921100000|2024-08-29 08:45:00|33|31|33.15|31.15|33.22|31.22|33|31|0
1724921400000|2024-08-29 08:50:00|33.2|31.2|33.26|31.26|33.3|31.3|33.13|31.13|0
1724921700000|2024-08-29 08:55:00|33.27|31.27|32.98|30.98|33.28|31.28|32.83|30.83|0
1724922000000|2024-08-29 09:00:00|32.96|30.96|32.83|30.83|33.02|31.02|32.81|30.81|0
1724922300000|2024-08-29 09:05:00|32.85|30.85|32.74|30.74|32.88|30.88|32.66|30.66|0
1724922600000|2024-08-29 09:10:00|32.73|30.73|32.68|30.68|32.73|30.73|32.59|30.59|0
1724922900000|2024-08-29 09:15:00|32.65|30.65|32.55|30.55|32.7|30.7|32.52|30.52|0
1724923200000|2024-08-29 09:20:00|32.54|30.54|32.5|30.5|32.65|30.65|32.4|30.4|0
1724923500000|2024-08-29 09:25:00|32.52|30.52|32.31|30.31|32.57|30.57|32.29|30.29|0
1724923800000|2024-08-29 09:30:00|32.29|30.29|32.5|30.5|32.58|30.58|32.26|30.26|0
1724924100000|2024-08-29 09:35:00|32.46|30.46|32.19|30.19|32.46|30.46|32.17|30.17|0
1724924400000|2024-08-29 09:40:00|32.18|30.18|32|30|32.18|30.18|31.9|29.9|0
1724924700000|2024-08-29 09:45:00|32.02|30.02|31.85|29.85|32.02|30.02|31.77|29.77|0
1724925000000|2024-08-29 09:50:00|31.83|29.83|31.99|29.99|31.99|29.99|31.75|29.75|0
1724925300000|2024-08-29 09:55:00|31.97|29.97|31.91|29.91|31.99|29.99|31.85|29.85|0
1724925600000|2024-08-29 10:00:00|31.93|29.93|31.82|29.82|31.93|29.93|31.72|29.72|0
1724925900000|2024-08-29 10:05:00|31.84|29.84|31.72|29.72|31.92|29.92|31.64|29.64|0
1724926200000|2024-08-29 10:10:00|31.74|29.74|31.86|29.86|31.88|29.88|31.72|29.72|0
1724926500000|2024-08-29 10:15:00|31.85|29.85|32.13|30.13|32.13|30.13|31.85|29.85|0
1724926800000|2024-08-29 10:20:00|32.15|30.15|32.07|30.07|32.21|30.21|32.04|30.04|0
1724927100000|2024-08-29 10:25:00|32.08|30.08|32.25|30.25|32.26|30.26|32.04|30.04|0
1724927400000|2024-08-29 10:30:00|32.23|30.23|32.35|30.35|32.37|30.37|32.06|30.06|0
1724927700000|2024-08-29 10:35:00|32.33|30.33|32.48|30.48|32.54|30.54|32.25|30.25|0
1724928000000|2024-08-29 10:40:00|32.47|30.47|32.36|30.36|32.6|30.6|32.31|30.31|0
1724928300000|2024-08-29 10:45:00|32.33|30.33|32.18|30.18|32.37|30.37|32.1|30.1|0
1724928600000|2024-08-29 10:50:00|32.16|30.16|32.2|30.2|32.28|30.28|32.12|30.12|0
1724928900000|2024-08-29 10:55:00|32.18|30.18|32.38|30.38|32.43|30.43|32.16|30.16|0
1724929200000|2024-08-29 11:00:00|32.45|30.45|32.82|30.82|33.23|31.23|32.43|30.43|0
1724929500000|2024-08-29 11:05:00|32.81|30.81|32.56|30.56|32.82|30.82|32.52|30.52|0
1724929800000|2024-08-29 11:10:00|32.52|30.52|32.46|30.46|32.62|30.62|32.39|30.39|0
1724930100000|2024-08-29 11:15:00|32.43|30.43|32.29|30.29|32.43|30.43|32.29|30.29|0
1724930400000|2024-08-29 11:20:00|32.27|30.27|32.49|30.49|32.51|30.51|32.21|30.21|0
1724930700000|2024-08-29 11:25:00|32.51|30.51|32.54|30.54|32.6|30.6|32.43|30.43|0
1724931000000|2024-08-29 11:30:00|32.53|30.53|32.45|30.45|32.6|30.6|32.26|30.26|0
1724931300000|2024-08-29 11:35:00|32.48|30.48|32.12|30.12|32.53|30.53|31.99|29.99|0
1724931600000|2024-08-29 11:40:00|32.13|30.13|32.05|30.05|32.24|30.24|31.99|29.99|0
1724931900000|2024-08-29 11:45:00|32.03|30.03|31.73|29.73|32.07|30.07|31.7|29.7|0
1724932200000|2024-08-29 11:50:00|31.7|29.7|31.88|29.88|31.96|29.96|31.68|29.68|0
1724932500000|2024-08-29 11:55:00|31.89|29.89|32.08|30.08|32.13|30.13|31.89|29.89|0
1724932800000|2024-08-29 12:00:00|32.04|30.04|32.06|30.06|32.25|30.25|32.03|30.03|0
1724933100000|2024-08-29 12:05:00|32.09|30.09|32.07|30.07|32.31|30.31|32.04|30.04|0
1724933400000|2024-08-29 12:10:00|32.08|30.08|32.21|30.21|32.31|30.31|32.08|30.08|0
1724933700000|2024-08-29 12:15:00|32.22|30.22|32.08|30.08|32.31|30.31|32.08|30.08|0
1724934000000|2024-08-29 12:20:00|32.1|30.1|30.93|28.93|32.74|30.74|30.9|28.9|0
1724934300000|2024-08-29 12:25:00|30.95|28.95|30.85|28.85|31.03|29.03|30.75|28.75|0
1724934600000|2024-08-29 12:30:00|30.8|28.8|30.52|28.52|30.85|28.85|30.11|28.11|0
1724934900000|2024-08-29 12:35:00|30.54|28.54|30.72|28.72|30.99|28.99|30.5|28.5|0
1724935200000|2024-08-29 12:40:00|30.74|28.74|31.09|29.09|31.17|29.17|30.74|28.74|0
1724935500000|2024-08-29 12:45:00|31.11|29.11|30.76|28.76|31.11|29.11|30.64|28.64|0
1724935800000|2024-08-29 12:50:00|30.74|28.74|30.62|28.62|30.8|28.8|30.58|28.58|0
1724936100000|2024-08-29 12:55:00|30.6|28.6|30.9|28.9|30.98|28.98|30.54|28.54|0
1724936400000|2024-08-29 13:00:00|30.88|28.88|30.87|28.87|30.97|28.97|30.72|28.72|0
1724936700000|2024-08-29 13:05:00|30.88|28.88|30.87|28.87|30.94|28.94|30.79|28.79|0
1724937000000|2024-08-29 13:10:00|30.85|28.85|30.61|28.61|30.87|28.87|30.6|28.6|0
1724937300000|2024-08-29 13:15:00|30.63|28.63|30.48|28.48|30.64|28.64|30.48|28.48|0
1724937600000|2024-08-29 13:20:00|30.47|28.47|30.73|28.73|30.79|28.79|30.39|28.39|0
1724937900000|2024-08-29 13:25:00|30.81|28.81|30.49|28.49|30.97|28.97|30.32|28.32|0
1724938200000|2024-08-29 13:30:00|30.39|28.39|30.05|28.05|30.91|28.91|30.05|28.05|0
1724938500000|2024-08-29 13:35:00|30.09|28.09|30.39|28.39|30.95|28.95|29.91|27.91|0
1724938800000|2024-08-29 13:40:00|30.33|28.33|30.79|28.79|30.83|28.83|30.07|28.07|0
1724939100000|2024-08-29 13:45:00|30.75|28.75|30.04|28.04|30.85|28.85|30.01|28.01|0
1724939400000|2024-08-29 13:50:00|30.05|28.05|30.45|28.45|31.03|29.03|30.05|28.05|0
1724939700000|2024-08-29 13:55:00|30.49|28.49|29.69|27.69|30.57|28.57|29.57|27.57|0
1724940000000|2024-08-29 14:00:00|29.42|27.42|29.52|27.52|29.71|27.71|29.05|27.05|0
1724940300000|2024-08-29 14:05:00|29.44|27.44|29.95|27.95|29.95|27.95|29.34|27.34|0
1724940600000|2024-08-29 14:10:00|29.93|27.93|29.6|27.6|29.95|27.95|29.44|27.44|0
1724940900000|2024-08-29 14:15:00|29.61|27.61|29.96|27.96|30.4|28.4|29.36|27.36|0
1724941200000|2024-08-29 14:20:00|29.99|27.99|29.55|27.55|30.16|28.16|29.43|27.43|0
1724941500000|2024-08-29 14:25:00|29.51|27.51|29.22|27.22|29.63|27.63|29.01|27.01|0
1724941800000|2024-08-29 14:30:00|29.18|27.18|29.08|27.08|29.18|27.18|28.72|26.72|0
1724942100000|2024-08-29 14:35:00|29.06|27.06|28.8|26.8|29.99|27.99|28.77|26.77|0
1724942400000|2024-08-29 14:40:00|28.78|26.78|28.78|26.78|29.17|27.17|28.59|26.59|0
1724942700000|2024-08-29 14:45:00|28.76|26.76|28.4|26.4|28.92|26.92|28.4|26.4|0
1724943000000|2024-08-29 14:50:00|28.42|26.42|28.42|26.42|28.52|26.52|28.31|26.31|0
1724943300000|2024-08-29 14:55:00|28.4|26.4|28.84|26.84|29.03|27.03|28.4|26.4|0
1724943600000|2024-08-29 15:00:00|28.78|26.78|28.75|26.75|28.8|26.8|28.55|26.55|0
1724943900000|2024-08-29 15:05:00|28.74|26.74|28.62|26.62|28.83|26.83|28.53|26.53|0
1724944200000|2024-08-29 15:10:00|28.66|26.66|28.24|26.24|28.66|26.66|28.23|26.23|0
1724944500000|2024-08-29 15:15:00|28.26|26.26|28.81|26.81|28.83|26.83|28.02|26.02|0
1724944800000|2024-08-29 15:20:00|28.79|26.79|29.1|27.1|29.43|27.43|28.73|26.73|0
1724945100000|2024-08-29 15:25:00|29.05|27.05|28.99|26.99|29.18|27.18|28.93|26.93|0
1724945400000|2024-08-29 15:30:00|28.97|26.97|28.95|26.95|29.04|27.04|28.66|26.66|0
1724945700000|2024-08-29 15:35:00|28.96|26.96|28.76|26.76|29.14|27.14|28.72|26.72|0
1724946000000|2024-08-29 15:40:00|28.78|26.78|29.06|27.06|29.12|27.12|28.76|26.76|0
1724946300000|2024-08-29 15:45:00|29.02|27.02|28.77|26.77|29.1|27.1|28.77|26.77|0
1724946600000|2024-08-29 15:50:00|28.79|26.79|28.85|26.85|29|27|28.76|26.76|0
1724946900000|2024-08-29 15:55:00|28.87|26.87|28.69|26.69|28.96|26.96|28.67|26.67|0
1724947200000|2024-08-29 16:00:00|28.71|26.71|28.39|26.39|28.73|26.73|28.26|26.26|0
1724947500000|2024-08-29 16:05:00|28.43|26.43|28.22|26.22|28.43|26.43|28.03|26.03|0
1724947800000|2024-08-29 16:10:00|28.24|26.24|27.99|25.99|28.29|26.29|27.94|25.94|0
1724948100000|2024-08-29 16:15:00|28.01|26.01|28.35|26.35|28.5|26.5|27.92|25.92|0
1724948400000|2024-08-29 16:20:00|28.31|26.31|28.01|26.01|28.38|26.38|27.97|25.97|0
1724948700000|2024-08-29 16:25:00|27.99|25.99|28.08|26.08|28.24|26.24|27.99|25.99|0
1724949000000|2024-08-29 16:30:00|28.1|26.1|27.95|25.95|28.1|26.1|27.95|25.95|0
1724949300000|2024-08-29 16:35:00|27.93|25.93|28|26|28.12|26.12|27.91|25.91|0
1724949600000|2024-08-29 16:40:00|28.03|26.03|28.17|26.17|28.79|26.79|27.87|25.87|0
1724949900000|2024-08-29 16:45:00|28.15|26.15|28.37|26.37|28.37|26.37|28.06|26.06|0
1724950200000|2024-08-29 16:50:00|28.39|26.39|28.63|26.63|28.77|26.77|28.28|26.28|0
1724950500000|2024-08-29 16:55:00|28.58|26.58|28.44|26.44|28.65|26.65|28.39|26.39|0
1724950800000|2024-08-29 17:00:00|28.43|26.43|28.56|26.56|28.75|26.75|28.43|26.43|0
1724951100000|2024-08-29 17:05:00|28.54|26.54|28.84|26.84|28.84|26.84|28.5|26.5|0
1724951400000|2024-08-29 17:10:00|28.86|26.86|28.91|26.91|29.12|27.12|28.74|26.74|0
1724951700000|2024-08-29 17:15:00|28.93|26.93|28.93|26.93|29.05|27.05|28.87|26.87|0
1724952000000|2024-08-29 17:20:00|28.91|26.91|28.94|26.94|28.95|26.95|28.8|26.8|0
1724952300000|2024-08-29 17:25:00|28.85|26.85|28.95|26.95|29.02|27.02|28.76|26.76|0
1724952600000|2024-08-29 17:30:00|28.93|26.93|28.89|26.89|28.99|26.99|28.79|26.79|0
1724952900000|2024-08-29 17:35:00|28.91|26.91|29.02|27.02|29.06|27.06|28.77|26.77|0
1724953200000|2024-08-29 17:40:00|29.04|27.04|28.83|26.83|29.12|27.12|28.73|26.73|0
1724953500000|2024-08-29 17:45:00|28.84|26.84|29.13|27.13|29.26|27.26|28.83|26.83|0
1724953800000|2024-08-29 17:50:00|29.11|27.11|28.77|26.77|29.21|27.21|28.77|26.77|0
1724954100000|2024-08-29 17:55:00|28.78|26.78|28.63|26.63|28.84|26.84|28.61|26.61|0
1724954400000|2024-08-29 18:00:00|28.65|26.65|29.01|27.01|29.36|27.36|28.65|26.65|0
1724954700000|2024-08-29 18:05:00|28.99|26.99|29.14|27.14|29.22|27.22|28.97|26.97|0
1724955000000|2024-08-29 18:10:00|29.16|27.16|29.24|27.24|29.37|27.37|29.12|27.12|0
1724955300000|2024-08-29 18:15:00|29.26|27.26|29.39|27.39|29.49|27.49|29.24|27.24|0
1724955600000|2024-08-29 18:20:00|29.41|27.41|29.29|27.29|29.5|27.5|29.29|27.29|0
1724955900000|2024-08-29 18:25:00|29.31|27.31|30.37|28.37|30.53|28.53|29.27|27.27|0
1724956200000|2024-08-29 18:30:00|30.41|28.41|29.94|27.94|30.41|28.41|28.82|26.82|0
1724956500000|2024-08-29 18:35:00|29.9|27.9|31.01|29.01|31.25|29.25|29.9|27.9|0
1724956800000|2024-08-29 18:40:00|31.11|29.11|31.42|29.42|31.79|29.79|30.64|28.64|0
1724957100000|2024-08-29 18:45:00|31.46|29.46|31.15|29.15|32.09|30.09|31.06|29.06|0
1724957400000|2024-08-29 18:50:00|31.27|29.27|30.94|28.94|32.06|30.06|30.92|28.92|0
1724957700000|2024-08-29 18:55:00|31|29|31.08|29.08|31.42|29.42|30.76|28.76|0
1724958000000|2024-08-29 19:00:00|31.2|29.2|31.49|29.49|31.7|29.7|30.98|28.98|0
1724958300000|2024-08-29 19:05:00|31.47|29.47|31.3|29.3|31.51|29.51|31|29|0
1724958600000|2024-08-29 19:10:00|31.33|29.33|31.51|29.51|31.87|29.87|31.16|29.16|0
1724958900000|2024-08-29 19:15:00|31.49|29.49|30.25|28.25|31.61|29.61|29.8|27.8|0
1724959200000|2024-08-29 19:20:00|30.29|28.29|30.82|28.82|31.27|29.27|30.13|28.13|0
1724959500000|2024-08-29 19:25:00|30.78|28.78|30.45|28.45|30.82|28.82|30.09|28.09|0
1724959800000|2024-08-29 19:30:00|30.47|28.47|30.55|28.55|30.72|28.72|30.29|28.29|0
1724960100000|2024-08-29 19:35:00|30.57|28.57|30.27|28.27|30.7|28.7|29.91|27.91|0
1724960400000|2024-08-29 19:40:00|30.21|28.21|31|29|31.02|29.02|30.17|28.17|0
1724960700000|2024-08-29 19:45:00|30.9|28.9|31.22|29.22|31.32|29.32|30.61|28.61|0
1724961000000|2024-08-29 19:50:00|31.1|29.1|31.65|29.65|31.65|29.65|30.83|28.83|0
1724961300000|2024-08-29 19:55:00|31.22|29.22|31.14|29.14|31.66|29.66|31.01|29.01|0
1724961600000|2024-08-29 20:00:00|31.1|29.1|30.73|28.73|31.1|29.1|30.69|28.69|0
1724961900000|2024-08-29 20:05:00|30.75|28.75|30.38|28.38|30.77|28.77|30.34|28.34|0
1724962200000|2024-08-29 20:10:00|30.36|28.36|30.3|28.3|30.85|28.85|30.08|28.08|0
1724962500000|2024-08-29 20:15:00|30.56|27.96|30.44|27.84|30.57|27.97|30.44|27.84|0
1724962800000|2024-08-29 20:20:00|30.45|27.85|30.48|27.88|30.48|27.88|30.38|27.78|0
1724963100000|2024-08-29 20:25:00|30.46|27.86|30.39|27.79|30.46|27.86|30.37|27.77|0
1724963400000|2024-08-29 20:30:00|30.37|27.77|30.53|27.93|30.53|27.93|30.37|27.77|0
1724963700000|2024-08-29 20:35:00|30.55|27.95|30.51|27.91|30.57|27.97|30.43|27.83|0
1724964000000|2024-08-29 20:40:00|30.49|27.89|30.55|27.95|30.57|27.97|30.47|27.87|0
1724964300000|2024-08-29 20:45:00|30.57|27.97|30.63|28.03|30.65|28.05|30.55|27.95|0
1724964600000|2024-08-29 20:50:00|30.65|28.05|30.57|27.97|30.65|28.05|30.53|27.93|0
1724964900000|2024-08-29 20:55:00|30.55|27.95|30.56|27.96|30.57|27.97|30.5|27.9|0
1724965200000|2024-08-29 21:00:00|30.55|27.95|30.5|27.9|30.55|27.95|30.5|27.9|0
1724965500000|2024-08-29 21:05:00|30.51|27.91|30.57|27.97|30.58|27.98|30.51|27.91|0
1724965800000|2024-08-29 21:10:00|30.59|27.99|30.63|28.03|30.63|28.03|30.58|27.98|0
1724966100000|2024-08-29 21:15:00|30.62|28.02|30.61|28.01|30.63|28.03|30.5|27.9|0
1724966400000|2024-08-29 21:20:00|30.56|27.96|30.53|27.93|30.6|28|30.53|27.93|0
1724966700000|2024-08-29 21:25:00|30.55|27.95|30.53|27.93|30.55|27.95|30.52|27.92|0
1724967000000|2024-08-29 21:30:00|30.52|27.92|30.53|27.93|30.53|27.93|30.51|27.91|0
1724967300000|2024-08-29 21:35:00|30.52|27.92|30.44|27.84|30.52|27.92|30.44|27.84|0
1724967600000|2024-08-29 21:40:00|30.43|27.83|30.43|27.83|30.43|27.83|30.43|27.83|0
1724967900000|2024-08-29 21:45:00|30.46|27.86|30.45|27.85|30.46|27.86|30.4|27.8|0
1724968200000|2024-08-29 21:50:00|30.46|27.86|30.43|27.83|30.46|27.86|30.43|27.83|0
1724968500000|2024-08-29 21:55:00|30.44|27.84|30.46|27.86|30.49|27.89|30.43|27.83|0
1724968800000|2024-08-29 22:00:00|30.45|27.85|30.47|27.87|30.51|27.91|30.24|27.64|0
1724969100000|2024-08-29 22:05:00|30.54|27.94|30.78|28.18|31.03|28.43|30.54|27.94|0
1724969400000|2024-08-29 22:10:00|30.79|28.19|30.73|28.13|30.88|28.28|30.62|28.02|0
1724969700000|2024-08-29 22:15:00|30.7|28.1|30.55|27.95|30.73|28.13|30.5|27.9|0
1724970000000|2024-08-29 22:20:00|30.58|27.98|30.74|28.14|30.82|28.22|30.52|27.92|0
1724970300000|2024-08-29 22:25:00|30.72|28.12|30.61|28.01|30.78|28.18|30.59|27.99|0
1724970600000|2024-08-29 22:30:00|30.62|28.02|30.67|28.07|30.69|28.09|30.57|27.97|0
1724970900000|2024-08-29 22:35:00|30.66|28.06|30.67|28.07|30.73|28.13|30.66|28.06|0
1724971200000|2024-08-29 22:40:00|30.69|28.09|30.61|28.01|30.71|28.11|30.6|28|0
1724971500000|2024-08-29 22:45:00|30.62|28.02|30.71|28.11|30.77|28.17|30.61|28.01|0
1724971800000|2024-08-29 22:50:00|30.72|28.12|30.73|28.13|30.75|28.15|30.67|28.07|0
1724972100000|2024-08-29 22:55:00|30.74|28.14|30.69|28.09|30.75|28.15|30.68|28.08|0
1724972400000|2024-08-29 23:00:00|30.7|28.1|30.77|28.17|30.85|28.25|30.7|28.1|0
1724972700000|2024-08-29 23:05:00|30.78|28.18|30.68|28.08|30.8|28.2|30.67|28.07|0
1724973000000|2024-08-29 23:10:00|30.67|28.07|30.62|28.02|30.7|28.1|30.62|28.02|0
1724973300000|2024-08-29 23:15:00|30.63|28.03|30.65|28.05|30.68|28.08|30.6|28|0
1724973600000|2024-08-29 23:20:00|30.66|28.06|30.57|27.97|30.67|28.07|30.52|27.92|0
1724973900000|2024-08-29 23:25:00|30.56|27.96|30.55|27.95|30.61|28.01|30.53|27.93|0
1724974200000|2024-08-29 23:30:00|30.56|27.96|30.71|28.11|30.73|28.13|30.56|27.96|0
1724974500000|2024-08-29 23:35:00|30.72|28.12|30.75|28.15|30.75|28.15|30.65|28.05|0
1724974800000|2024-08-29 23:40:00|30.74|28.14|30.71|28.11|30.79|28.19|30.69|28.09|0
1724975100000|2024-08-29 23:45:00|30.72|28.12|30.59|27.99|30.75|28.15|30.57|27.97|0
1724975400000|2024-08-29 23:50:00|30.6|28|30.73|28.13|30.77|28.17|30.58|27.98|0
1724975700000|2024-08-29 23:55:00|30.75|28.15|30.74|28.14|30.75|28.15|30.68|28.08|0
1724976000000|2024-08-30 00:00:00|30.7|28.1|30.99|28.39|31.03|28.43|30.7|28.1|0
1724976300000|2024-08-30 00:05:00|31.01|28.41|31.17|28.57|31.25|28.65|30.97|28.37|0
1724976600000|2024-08-30 00:10:00|31.18|28.58|31.25|28.65|31.27|28.67|31.11|28.51|0
1724976900000|2024-08-30 00:15:00|30.93|28.93|30.84|28.84|30.93|28.93|30.76|28.76|0
1724977200000|2024-08-30 00:20:00|30.83|28.83|30.66|28.66|30.84|28.84|30.66|28.66|0
1724977500000|2024-08-30 00:25:00|30.65|28.65|30.31|28.31|30.66|28.66|30.27|28.27|0
1724977800000|2024-08-30 00:30:00|30.33|28.33|30.23|28.23|30.33|28.33|30.12|28.12|0
1724978100000|2024-08-30 00:35:00|30.2|28.2|30.21|28.21|30.25|28.25|30.13|28.13|0
1724978400000|2024-08-30 00:40:00|30.22|28.22|30.17|28.17|30.23|28.23|30.16|28.16|0
1724978700000|2024-08-30 00:45:00|30.18|28.18|30.2|28.2|30.26|28.26|30.17|28.17|0
1724979000000|2024-08-30 00:50:00|30.22|28.22|30.2|28.2|30.22|28.22|30.16|28.16|0
1724979300000|2024-08-30 00:55:00|30.22|28.22|30.18|28.18|30.22|28.22|30.05|28.05|0
1724979600000|2024-08-30 01:00:00|30.16|28.16|29.97|27.97|30.16|28.16|29.96|27.96|0
1724979900000|2024-08-30 01:05:00|29.98|27.98|30.13|28.13|30.14|28.14|29.96|27.96|0
1724980200000|2024-08-30 01:10:00|30.14|28.14|30.17|28.17|30.18|28.18|30.12|28.12|0
1724980500000|2024-08-30 01:15:00|30.18|28.18|30.27|28.27|30.32|28.32|30.17|28.17|0
1724980800000|2024-08-30 01:20:00|30.25|28.25|30.29|28.29|30.35|28.35|30.24|28.24|0
1724981100000|2024-08-30 01:25:00|30.3|28.3|30.43|28.43|30.43|28.43|30.29|28.29|0
1724981400000|2024-08-30 01:30:00|30.41|28.41|30.25|28.25|30.43|28.43|30.23|28.23|0
1724981700000|2024-08-30 01:35:00|30.24|28.24|30.13|28.13|30.28|28.28|30.13|28.13|0
1724982000000|2024-08-30 01:40:00|30.11|28.11|30.14|28.14|30.17|28.17|30.08|28.08|0
1724982300000|2024-08-30 01:45:00|30.13|28.13|30.16|28.16|30.18|28.18|30.06|28.06|0
1724982600000|2024-08-30 01:50:00|30.15|28.15|30.12|28.12|30.16|28.16|30.08|28.08|0
1724982900000|2024-08-30 01:55:00|30.14|28.14|30.26|28.26|30.28|28.28|30.12|28.12|0
1724983200000|2024-08-30 02:00:00|30.25|28.25|30.08|28.08|30.29|28.29|30.04|28.04|0
1724983500000|2024-08-30 02:05:00|30.1|28.1|30.18|28.18|30.24|28.24|30.1|28.1|0
1724983800000|2024-08-30 02:10:00|30.2|28.2|30.15|28.15|30.22|28.22|30.1|28.1|0
1724984100000|2024-08-30 02:15:00|30.17|28.17|30.07|28.07|30.18|28.18|30.07|28.07|0
1724984400000|2024-08-30 02:20:00|30.06|28.06|29.93|27.93|30.09|28.09|29.93|27.93|0
1724984700000|2024-08-30 02:25:00|29.92|27.92|29.88|27.88|29.93|27.93|29.85|27.85|0
1724985000000|2024-08-30 02:30:00|29.87|27.87|29.83|27.83|29.89|27.89|29.77|27.77|0
1724985300000|2024-08-30 02:35:00|29.85|27.85|29.83|27.83|29.85|27.85|29.79|27.79|0
1724985600000|2024-08-30 02:40:00|29.85|27.85|29.81|27.81|29.85|27.85|29.79|27.79|0
1724985900000|2024-08-30 02:45:00|29.8|27.8|29.78|27.78|29.82|27.82|29.78|27.78|0
1724986200000|2024-08-30 02:50:00|29.77|27.77|29.81|27.81|29.82|27.82|29.76|27.76|0
1724986500000|2024-08-30 02:55:00|29.82|27.82|29.74|27.74|29.87|27.87|29.7|27.7|0
1724986800000|2024-08-30 03:00:00|29.73|27.73|29.83|27.83|29.88|27.88|29.7|27.7|0
1724987100000|2024-08-30 03:05:00|29.84|27.84|30|28|30.02|28.02|29.84|27.84|0
1724987400000|2024-08-30 03:10:00|29.98|27.98|30.03|28.03|30.05|28.05|29.96|27.96|0
1724987700000|2024-08-30 03:15:00|30.02|28.02|30.05|28.05|30.05|28.05|30.01|28.01|0
1724988000000|2024-08-30 03:20:00|30.03|28.03|30.13|28.13|30.14|28.14|30.03|28.03|0
1724988300000|2024-08-30 03:25:00|30.11|28.11|30.09|28.09|30.11|28.11|30.03|28.03|0
1724988600000|2024-08-30 03:30:00|30.07|28.07|30.05|28.05|30.09|28.09|30.05|28.05|0
1724988900000|2024-08-30 03:35:00|30.03|28.03|30.11|28.11|30.13|28.13|30.01|28.01|0
1724989200000|2024-08-30 03:40:00|30.12|28.12|30.14|28.14|30.29|28.29|30.11|28.11|0
1724989500000|2024-08-30 03:45:00|30.15|28.15|30.1|28.1|30.16|28.16|30.04|28.04|0
1724989800000|2024-08-30 03:50:00|30.09|28.09|30.04|28.04|30.1|28.1|29.98|27.98|0
1724990100000|2024-08-30 03:55:00|30.06|28.06|30|28|30.07|28.07|29.98|27.98|0
1724990400000|2024-08-30 04:00:00|29.98|27.98|30.08|28.08|30.12|28.12|29.96|27.96|0
1724990700000|2024-08-30 04:05:00|30.07|28.07|30.07|28.07|30.1|28.1|30.06|28.06|0
1724991000000|2024-08-30 04:10:00|30.09|28.09|30.1|28.1|30.11|28.11|30.03|28.03|0
1724991300000|2024-08-30 04:15:00|30.11|28.11|30.15|28.15|30.19|28.19|30.07|28.07|0
1724991600000|2024-08-30 04:20:00|30.13|28.13|30.09|28.09|30.15|28.15|30.07|28.07|0
1724991900000|2024-08-30 04:25:00|30.11|28.11|30.17|28.17|30.17|28.17|30.07|28.07|0
1724992200000|2024-08-30 04:30:00|30.19|28.19|30.05|28.05|30.19|28.19|30.03|28.03|0
1724992500000|2024-08-30 04:35:00|30.04|28.04|29.94|27.94|30.05|28.05|29.94|27.94|0
1724992800000|2024-08-30 04:40:00|29.96|27.96|29.86|27.86|29.96|27.96|29.84|27.84|0
1724993100000|2024-08-30 04:45:00|29.85|27.85|29.82|27.82|29.88|27.88|29.78|27.78|0
1724993400000|2024-08-30 04:50:00|29.8|27.8|29.84|27.84|29.84|27.84|29.76|27.76|0
1724993700000|2024-08-30 04:55:00|29.85|27.85|29.82|27.82|29.87|27.87|29.82|27.82|0
1724994000000|2024-08-30 05:00:00|29.83|27.83|29.84|27.84|29.91|27.91|29.8|27.8|0
1724994300000|2024-08-30 05:05:00|29.82|27.82|29.87|27.87|29.89|27.89|29.8|27.8|0
1724994600000|2024-08-30 05:10:00|29.86|27.86|29.86|27.86|29.89|27.89|29.83|27.83|0
1724994900000|2024-08-30 05:15:00|29.87|27.87|29.89|27.89|29.93|27.93|29.87|27.87|0
1724995200000|2024-08-30 05:20:00|29.88|27.88|29.94|27.94|29.99|27.99|29.85|27.85|0
1724995500000|2024-08-30 05:25:00|29.93|27.93|29.95|27.95|29.97|27.97|29.85|27.85|0
1724995800000|2024-08-30 05:30:00|29.93|27.93|29.95|27.95|29.95|27.95|29.87|27.87|0
1724996100000|2024-08-30 05:35:00|29.93|27.93|29.68|27.68|29.93|27.93|29.68|27.68|0
1724996400000|2024-08-30 05:40:00|29.67|27.67|29.58|27.58|29.72|27.72|29.58|27.58|0
1724996700000|2024-08-30 05:45:00|29.56|27.56|29.64|27.64|29.66|27.66|29.56|27.56|0
1724997000000|2024-08-30 05:50:00|29.63|27.63|29.61|27.61|29.65|27.65|29.58|27.58|0
1724997300000|2024-08-30 05:55:00|29.6|27.6|29.88|27.88|29.94|27.94|29.56|27.56|0
1724997600000|2024-08-30 06:00:00|29.8|27.8|29.7|27.7|29.92|27.92|29.7|27.7|0
1724997900000|2024-08-30 06:05:00|29.68|27.68|29.56|27.56|29.7|27.7|29.52|27.52|0
1724998200000|2024-08-30 06:10:00|29.54|27.54|29.52|27.52|29.63|27.63|29.51|27.51|0
1724998500000|2024-08-30 06:15:00|29.53|27.53|29.64|27.64|29.89|27.89|29.42|27.42|0
1724998800000|2024-08-30 06:20:00|29.65|27.65|29.67|27.67|29.73|27.73|29.64|27.64|0
1724999100000|2024-08-30 06:25:00|29.65|27.65|29.65|27.65|29.67|27.67|29.61|27.61|0
1724999400000|2024-08-30 06:30:00|29.66|27.66|29.61|27.61|29.69|27.69|29.57|27.57|0
1724999700000|2024-08-30 06:35:00|29.6|27.6|29.79|27.79|29.84|27.84|29.6|27.6|0
1725000000000|2024-08-30 06:40:00|29.77|27.77|29.67|27.67|29.81|27.81|29.65|27.65|0
1725000300000|2024-08-30 06:45:00|29.75|27.75|29.82|27.82|29.82|27.82|29.65|27.65|0
1725000600000|2024-08-30 06:50:00|29.81|27.81|29.76|27.76|29.86|27.86|29.72|27.72|0
1725000900000|2024-08-30 06:55:00|29.77|27.77|29.86|27.86|29.86|27.86|29.72|27.72|0
1725001200000|2024-08-30 07:00:00|29.8|27.8|29.84|27.84|29.84|27.84|29.72|27.72|0
1725001500000|2024-08-30 07:05:00|29.85|27.85|29.86|27.86|29.92|27.92|29.7|27.7|0
1725001800000|2024-08-30 07:10:00|29.88|27.88|29.83|27.83|29.95|27.95|29.82|27.82|0
1725002100000|2024-08-30 07:15:00|29.84|27.84|29.61|27.61|29.85|27.85|29.56|27.56|0
1725002400000|2024-08-30 07:20:00|29.62|27.62|29.65|27.65|29.71|27.71|29.57|27.57|0
1725002700000|2024-08-30 07:25:00|29.67|27.67|29.47|27.47|29.67|27.67|29.45|27.45|0
1725003000000|2024-08-30 07:30:00|29.45|27.45|29.25|27.25|29.45|27.45|29.24|27.24|0
1725003300000|2024-08-30 07:35:00|29.24|27.24|29.08|27.08|29.29|27.29|29.08|27.08|0
1725003600000|2024-08-30 07:40:00|29.1|27.1|28.86|26.86|29.19|27.19|28.85|26.85|0
1725003900000|2024-08-30 07:45:00|28.85|26.85|29.1|27.1|29.11|27.11|28.85|26.85|0
1725004200000|2024-08-30 07:50:00|29.11|27.11|29.06|27.06|29.21|27.21|29.05|27.05|0
1725004500000|2024-08-30 07:55:00|29.05|27.05|29.07|27.07|29.07|27.07|28.94|26.94|0
1725004800000|2024-08-30 08:00:00|29.05|27.05|29.09|27.09|29.13|27.13|28.94|26.94|0
1725005100000|2024-08-30 08:05:00|29.07|27.07|29.15|27.15|29.19|27.19|28.95|26.95|0
1725005400000|2024-08-30 08:10:00|29.13|27.13|29.01|27.01|29.13|27.13|28.99|26.99|0
1725005700000|2024-08-30 08:15:00|29.05|27.05|28.97|26.97|29.07|27.07|28.87|26.87|0
1725006000000|2024-08-30 08:20:00|28.99|26.99|29.28|27.28|29.3|27.3|28.99|26.99|0
1725006300000|2024-08-30 08:25:00|29.26|27.26|29.18|27.18|29.26|27.26|29.14|27.14|0
1725006600000|2024-08-30 08:30:00|29.16|27.16|29.2|27.2|29.3|27.3|29.16|27.16|0
1725006900000|2024-08-30 08:35:00|29.19|27.19|29.2|27.2|29.3|27.3|29.08|27.08|0
1725007200000|2024-08-30 08:40:00|29.18|27.18|29.18|27.18|29.26|27.26|29.14|27.14|0
1725007500000|2024-08-30 08:45:00|29.16|27.16|29.21|27.21|29.23|27.23|29.06|27.06|0
1725007800000|2024-08-30 08:50:00|29.18|27.18|29.25|27.25|29.33|27.33|29.14|27.14|0
1725008100000|2024-08-30 08:55:00|29.29|27.29|29.29|27.29|29.38|27.38|29.29|27.29|0
1725008400000|2024-08-30 09:00:00|29.31|27.31|29.23|27.23|29.34|27.34|29.19|27.19|0
1725008700000|2024-08-30 09:05:00|29.25|27.25|29.3|27.3|29.34|27.34|29.23|27.23|0
1725009000000|2024-08-30 09:10:00|29.27|27.27|29.17|27.17|29.28|27.28|29.17|27.17|0
1725009300000|2024-08-30 09:15:00|28.72|26.72|28.81|26.81|28.81|26.81|28.72|26.72|0
1725009600000|2024-08-30 09:20:00|28.79|26.79|28.91|26.91|28.93|26.93|28.79|26.79|0
1725009900000|2024-08-30 09:25:00|28.9|26.9|28.85|26.85|28.91|26.91|28.81|26.81|0
1725010200000|2024-08-30 09:30:00|28.87|26.87|28.94|26.94|28.98|26.98|28.87|26.87|0
1725010500000|2024-08-30 09:35:00|28.96|26.96|28.86|26.86|28.96|26.96|28.86|26.86|0
1725010800000|2024-08-30 09:40:00|28.84|26.84|28.86|26.86|28.9|26.9|28.84|26.84|0
1725011100000|2024-08-30 09:45:00|28.84|26.84|28.78|26.78|28.86|26.86|28.78|26.78|0
1725011400000|2024-08-30 09:50:00|28.8|26.8|28.78|26.78|28.82|26.82|28.76|26.76|0
1725011700000|2024-08-30 09:55:00|28.76|26.76|28.68|26.68|28.78|26.78|28.68|26.68|0
1725012000000|2024-08-30 10:00:00|28.7|26.7|28.82|26.82|28.86|26.86|28.68|26.68|0
1725012300000|2024-08-30 10:05:00|28.8|26.8|28.82|26.82|28.85|26.85|28.76|26.76|0
1725012600000|2024-08-30 10:10:00|28.83|26.83|28.79|26.79|28.83|26.83|28.78|26.78|0
1725012900000|2024-08-30 10:15:00|28.81|26.81|28.91|26.91|28.93|26.93|28.81|26.81|0
1725013200000|2024-08-30 10:20:00|28.89|26.89|28.93|26.93|28.95|26.95|28.85|26.85|0
1725013500000|2024-08-30 10:25:00|28.92|26.92|28.89|26.89|28.98|26.98|28.89|26.89|0
1725013800000|2024-08-30 10:30:00|28.9|26.9|29.1|27.1|29.12|27.12|28.88|26.88|0
1725014100000|2024-08-30 10:35:00|29.15|27.15|29.13|27.13|29.19|27.19|29.11|27.11|0
1725014400000|2024-08-30 10:40:00|29.15|27.15|28.98|26.98|29.15|27.15|28.98|26.98|0
1725014700000|2024-08-30 10:45:00|28.96|26.96|28.92|26.92|29.01|27.01|28.9|26.9|0
1725015000000|2024-08-30 10:50:00|28.9|26.9|28.7|26.7|28.9|26.9|28.69|26.69|0
1725015300000|2024-08-30 10:55:00|28.69|26.69|28.46|26.46|28.7|26.7|28.46|26.46|0
1725015600000|2024-08-30 11:00:00|28.49|26.49|28.55|26.55|28.59|26.59|28.4|26.4|0
1725015900000|2024-08-30 11:05:00|28.53|26.53|28.6|26.6|28.66|26.66|28.51|26.51|0
1725016200000|2024-08-30 11:10:00|28.59|26.59|28.68|26.68|28.72|26.72|28.58|26.58|0
1725016500000|2024-08-30 11:15:00|28.7|26.7|28.56|26.56|28.7|26.7|28.49|26.49|0
1725016800000|2024-08-30 11:20:00|28.54|26.54|28.66|26.66|28.68|26.68|28.52|26.52|0
1725017100000|2024-08-30 11:25:00|28.64|26.64|28.65|26.65|28.67|26.67|28.58|26.58|0
1725017400000|2024-08-30 11:30:00|28.63|26.63|28.61|26.61|28.64|26.64|28.6|26.6|0
1725017700000|2024-08-30 11:35:00|28.6|26.6|28.59|26.59|28.63|26.63|28.52|26.52|0
1725018000000|2024-08-30 11:40:00|28.6|26.6|29.01|27.01|29.01|27.01|28.59|26.59|0
1725018300000|2024-08-30 11:45:00|28.98|26.98|28.8|26.8|29.03|27.03|28.78|26.78|0
1725018600000|2024-08-30 11:50:00|28.82|26.82|28.74|26.74|28.84|26.84|28.69|26.69|0
1725018900000|2024-08-30 11:55:00|28.75|26.75|28.76|26.76|28.78|26.78|28.74|26.74|0
1725019200000|2024-08-30 12:00:00|28.74|26.74|28.53|26.53|28.76|26.76|28.51|26.51|0
1725019500000|2024-08-30 12:05:00|28.51|26.51|28.49|26.49|28.53|26.53|28.41|26.41|0
1725019800000|2024-08-30 12:10:00|28.47|26.47|28.45|26.45|28.49|26.49|28.39|26.39|0
1725020100000|2024-08-30 12:15:00|28.47|26.47|28.32|26.32|28.47|26.47|28.28|26.28|0
1725020400000|2024-08-30 12:20:00|28.33|26.33|28.54|26.54|28.54|26.54|28.26|26.26|0
1725020700000|2024-08-30 12:25:00|28.52|26.52|28.46|26.46|28.52|26.52|28.35|26.35|0
1725021000000|2024-08-30 12:30:00|28.49|26.49|29.04|27.04|29.04|27.04|28.24|26.24|0
1725021300000|2024-08-30 12:35:00|29.02|27.02|29.04|27.04|29.43|27.43|29|27|0
1725021600000|2024-08-30 12:40:00|29.07|27.07|29.04|27.04|29.09|27.09|28.73|26.73|0
1725021900000|2024-08-30 12:45:00|29.02|27.02|29.25|27.25|29.35|27.35|29.02|27.02|0
1725022200000|2024-08-30 12:50:00|29.28|27.28|29.03|27.03|29.42|27.42|28.93|26.93|0
1725022500000|2024-08-30 12:55:00|29.05|27.05|29.1|27.1|29.2|27.2|28.97|26.97|0
1725022800000|2024-08-30 13:00:00|29.09|27.09|29.2|27.2|29.24|27.24|29.01|27.01|0
1725023100000|2024-08-30 13:05:00|29.24|27.24|28.95|26.95|29.24|27.24|28.91|26.91|0
1725023400000|2024-08-30 13:10:00|28.93|26.93|28.93|26.93|28.99|26.99|28.8|26.8|0
1725023700000|2024-08-30 13:15:00|28.92|26.92|28.73|26.73|28.93|26.93|28.69|26.69|0
1725024000000|2024-08-30 13:20:00|28.71|26.71|28.76|26.76|28.79|26.79|28.64|26.64|0
1725024300000|2024-08-30 13:25:00|28.75|26.75|28.87|26.87|28.94|26.94|28.6|26.6|0
1725024600000|2024-08-30 13:30:00|28.83|26.83|28.44|26.44|28.96|26.96|28.33|26.33|0
1725024900000|2024-08-30 13:35:00|28.52|26.52|28.23|26.23|28.65|26.65|28.14|26.14|0
1725025200000|2024-08-30 13:40:00|28.29|26.29|28.19|26.19|28.31|26.31|27.93|25.93|0
1725025500000|2024-08-30 13:45:00|28.17|26.17|28.77|26.77|28.88|26.88|28.02|26.02|0
1725025800000|2024-08-30 13:50:00|28.76|26.76|28.26|26.26|29.14|27.14|28.09|26.09|0
1725026100000|2024-08-30 13:55:00|28.32|26.32|28.19|26.19|28.6|26.6|28.09|26.09|0
1725026400000|2024-08-30 14:00:00|28.06|26.06|27.98|25.98|28.14|26.14|27.78|25.78|0
1725026700000|2024-08-30 14:05:00|27.96|25.96|28.23|26.23|28.35|26.35|27.94|25.94|0
1725027000000|2024-08-30 14:10:00|28.26|26.26|28.2|26.2|28.26|26.26|27.9|25.9|0
1725027300000|2024-08-30 14:15:00|28.21|26.21|28.18|26.18|28.46|26.46|28.05|26.05|0
1725027600000|2024-08-30 14:20:00|28.2|26.2|28.55|26.55|28.69|26.69|28.2|26.2|0
1725027900000|2024-08-30 14:25:00|28.51|26.51|28.51|26.51|28.95|26.95|28.4|26.4|0
1725028200000|2024-08-30 14:30:00|28.49|26.49|28.44|26.44|28.59|26.59|28.3|26.3|0
1725028500000|2024-08-30 14:35:00|28.42|26.42|28.21|26.21|28.44|26.44|28.11|26.11|0
1725028800000|2024-08-30 14:40:00|28.19|26.19|28.6|26.6|28.76|26.76|27.83|25.83|0
1725029100000|2024-08-30 14:45:00|28.62|26.62|28.07|26.07|28.93|26.93|28.07|26.07|0
1725029400000|2024-08-30 14:50:00|28.11|26.11|28.62|26.62|28.68|26.68|28.04|26.04|0
1725029700000|2024-08-30 14:55:00|28.66|26.66|29.47|27.47|29.47|27.47|28.5|26.5|0
1725030000000|2024-08-30 15:00:00|29.49|27.49|29.19|27.19|29.8|27.8|29.1|27.1|0
1725030300000|2024-08-30 15:05:00|29.15|27.15|29.25|27.25|29.39|27.39|29.12|27.12|0
1725030600000|2024-08-30 15:10:00|29.19|27.19|27.99|25.99|29.4|27.4|27.93|25.93|0
1725030900000|2024-08-30 15:15:00|27.97|25.97|28.75|26.75|28.86|26.86|27.95|25.95|0
1725031200000|2024-08-30 15:20:00|28.79|26.79|28.99|26.99|29.06|27.06|27.55|25.55|0
1725031500000|2024-08-30 15:25:00|29.01|27.01|29.01|27.01|29.11|27.11|28.89|26.89|0
1725031800000|2024-08-30 15:30:00|29.05|27.05|29.42|27.42|29.92|27.92|28.95|26.95|0
1725032100000|2024-08-30 15:35:00|29.48|27.48|29.4|27.4|29.52|27.52|29.18|27.18|0
1725032400000|2024-08-30 15:40:00|29.38|27.38|29.3|27.3|29.38|27.38|29.18|27.18|0
1725032700000|2024-08-30 15:45:00|29.32|27.32|29.4|27.4|29.48|27.48|29.12|27.12|0
1725033000000|2024-08-30 15:50:00|29.42|27.42|28.98|26.98|29.42|27.42|28.94|26.94|0
1725033300000|2024-08-30 15:55:00|29|27|29.08|27.08|29.31|27.31|28.88|26.88|0
1725033600000|2024-08-30 16:00:00|29.12|27.12|29.12|27.12|29.77|27.77|29.12|27.12|0
1725033900000|2024-08-30 16:05:00|29.1|27.1|28.82|26.82|29.15|27.15|28.78|26.78|0
1725034200000|2024-08-30 16:10:00|28.86|26.86|28.92|26.92|29.05|27.05|28.71|26.71|0
1725034500000|2024-08-30 16:15:00|28.94|26.94|29.21|27.21|29.27|27.27|28.84|26.84|0
1725034800000|2024-08-30 16:20:00|29.25|27.25|29.28|27.28|29.39|27.39|29.15|27.15|0
1725035100000|2024-08-30 16:25:00|29.36|27.36|29.9|27.9|29.98|27.98|29.21|27.21|0
1725035400000|2024-08-30 16:30:00|29.92|27.92|30.71|28.71|30.75|28.75|29.43|27.43|0
1725035700000|2024-08-30 16:35:00|30.73|28.73|30.46|28.46|31.06|29.06|30.44|28.44|0
1725036000000|2024-08-30 16:40:00|30.54|28.54|30.38|28.38|30.69|28.69|30.34|28.34|0
1725036300000|2024-08-30 16:45:00|30.42|28.42|30.22|28.22|30.5|28.5|30.18|28.18|0
1725036600000|2024-08-30 16:50:00|30.2|28.2|29.73|27.73|30.2|28.2|29.67|27.67|0
1725036900000|2024-08-30 16:55:00|29.71|27.71|29.45|27.45|29.77|27.77|29.34|27.34|0
1725037200000|2024-08-30 17:00:00|29.43|27.43|29.04|27.04|29.51|27.51|28.89|26.89|0
1725037500000|2024-08-30 17:05:00|29.06|27.06|29.55|27.55|30.26|28.26|29.04|27.04|0
1725037800000|2024-08-30 17:10:00|29.53|27.53|29.33|27.33|29.57|27.57|29.31|27.31|0
1725038100000|2024-08-30 17:15:00|29.35|27.35|29.75|27.75|29.82|27.82|29.27|27.27|0
1725038400000|2024-08-30 17:20:00|29.77|27.77|29.94|27.94|30.06|28.06|29.56|27.56|0
1725038700000|2024-08-30 17:25:00|29.96|27.96|29.8|27.8|29.96|27.96|29.66|27.66|0
1725039000000|2024-08-30 17:30:00|29.82|27.82|29.74|27.74|29.86|27.86|29.54|27.54|0
1725039300000|2024-08-30 17:35:00|29.76|27.76|29.71|27.71|29.76|27.76|29.48|27.48|0
1725039600000|2024-08-30 17:40:00|29.69|27.69|29.67|27.67|29.77|27.77|29.5|27.5|0
1725039900000|2024-08-30 17:45:00|29.68|27.68|29.23|27.23|29.75|27.75|29.09|27.09|0
1725040200000|2024-08-30 17:50:00|29.29|27.29|29.05|27.05|29.29|27.29|29.03|27.03|0
1725040500000|2024-08-30 17:55:00|29.03|27.03|29.36|27.36|29.48|27.48|28.99|26.99|0
1725040800000|2024-08-30 18:00:00|29.35|27.35|29.26|27.26|29.54|27.54|29.11|27.11|0
1725041100000|2024-08-30 18:05:00|29.28|27.28|28.93|26.93|29.28|27.28|28.91|26.91|0
1725041400000|2024-08-30 18:10:00|28.95|26.95|28.87|26.87|29.05|27.05|28.76|26.76|0
1725041700000|2024-08-30 18:15:00|28.83|26.83|28.79|26.79|28.87|26.87|28.72|26.72|0
1725042000000|2024-08-30 18:20:00|28.81|26.81|28.77|26.77|28.81|26.81|28.62|26.62|0
1725042300000|2024-08-30 18:25:00|28.75|26.75|28.73|26.73|28.79|26.79|28.42|26.42|0
1725042600000|2024-08-30 18:30:00|28.71|26.71|28.57|26.57|28.73|26.73|28.52|26.52|0
1725042900000|2024-08-30 18:35:00|28.54|26.54|28.3|26.3|28.57|26.57|28.25|26.25|0
1725043200000|2024-08-30 18:40:00|28.32|26.32|28.27|26.27|28.36|26.36|28.08|26.08|0
1725043500000|2024-08-30 18:45:00|28.25|26.25|28.07|26.07|28.3|26.3|28.05|26.05|0
1725043800000|2024-08-30 18:50:00|28.05|26.05|27.96|25.96|28.05|26.05|27.75|25.75|0
1725044100000|2024-08-30 18:55:00|27.98|25.98|27.92|25.92|28.09|26.09|27.92|25.92|0
1725044400000|2024-08-30 19:00:00|27.98|25.98|27.96|25.96|27.99|25.99|27.81|25.81|0
1725044700000|2024-08-30 19:05:00|27.97|25.97|27.9|25.9|28.03|26.03|27.77|25.77|0
1725045000000|2024-08-30 19:10:00|27.92|25.92|28.03|26.03|28.26|26.26|27.8|25.8|0
1725045300000|2024-08-30 19:15:00|28.07|26.07|27.86|25.86|28.1|26.1|27.82|25.82|0
1725045600000|2024-08-30 19:20:00|27.84|25.84|27.33|25.33|27.84|25.84|27.22|25.22|0
1725045900000|2024-08-30 19:25:00|27.35|25.35|28.08|26.08|28.51|26.51|27|25|0
1725046200000|2024-08-30 19:30:00|28.04|26.04|28.43|26.43|28.49|26.49|27.91|25.91|0
1725046500000|2024-08-30 19:35:00|28.4|26.4|28.08|26.08|28.4|26.4|28.04|26.04|0
1725046800000|2024-08-30 19:40:00|28.1|26.1|28.17|26.17|28.25|26.25|27.89|25.89|0
1725047100000|2024-08-30 19:45:00|28.19|26.19|27.93|25.93|28.23|26.23|27.93|25.93|0
1725047400000|2024-08-30 19:50:00|27.68|25.68|26.9|24.9|27.72|25.72|26.68|24.68|0
1725047700000|2024-08-30 19:55:00|26.81|24.81|26.73|24.73|26.82|24.82|26.41|24.41|0
1725048000000|2024-08-30 20:00:00|26.66|24.66|26.89|24.89|27.15|25.15|26.59|24.59|0
1725048300000|2024-08-30 20:05:00|26.86|24.86|26.82|24.82|26.91|24.91|26.7|24.7|0
1725048600000|2024-08-30 20:10:00|26.84|24.84|27.09|25.09|27.13|25.13|26.84|24.84|0
1725237300000|2024-09-02 00:35:00|26.84|24.84|26.84|24.84|26.86|24.86|26.8|24.8|0
1725237600000|2024-09-02 00:40:00|26.83|24.83|26.84|24.84|26.89|24.89|26.8|24.8|0
1725237900000|2024-09-02 00:45:00|26.82|24.82|26.76|24.76|26.82|24.82|26.75|24.75|0
1725238200000|2024-09-02 00:50:00|26.74|24.74|26.69|24.69|26.76|24.76|26.67|24.67|0
1725238500000|2024-09-02 00:55:00|26.68|24.68|26.78|24.78|26.78|24.78|26.62|24.62|0
1725238800000|2024-09-02 01:00:00|26.76|24.76|26.72|24.72|26.76|24.76|26.62|24.62|0
1725239100000|2024-09-02 01:05:00|26.74|24.74|26.6|24.6|26.74|24.74|26.58|24.58|0
1725239400000|2024-09-02 01:10:00|26.58|24.58|26.58|24.58|26.63|24.63|26.56|24.56|0
1725239700000|2024-09-02 01:15:00|26.59|24.59|26.57|24.57|26.61|24.61|26.57|24.57|0
1725240000000|2024-09-02 01:20:00|26.56|24.56|26.54|24.54|26.57|24.57|26.52|24.52|0
1725240300000|2024-09-02 01:25:00|26.55|24.55|26.55|24.55|26.55|24.55|26.5|24.5|0
1725240600000|2024-09-02 01:30:00|26.54|24.54|26.52|24.52|26.54|24.54|26.48|24.48|0
1725240900000|2024-09-02 01:35:00|26.53|24.53|26.51|24.51|26.57|24.57|26.51|24.51|0
1725241200000|2024-09-02 01:40:00|26.52|24.52|26.58|24.58|26.58|24.58|26.5|24.5|0
1725241500000|2024-09-02 01:45:00|26.57|24.57|26.49|24.49|26.58|24.58|26.48|24.48|0
1725241800000|2024-09-02 01:50:00|26.51|24.51|26.56|24.56|26.58|24.58|26.51|24.51|0
1725242100000|2024-09-02 01:55:00|26.57|24.57|26.53|24.53|26.58|24.58|26.53|24.53|0
1725242400000|2024-09-02 02:00:00|26.57|24.57|26.72|24.72|26.76|24.76|26.57|24.57|0
1725242700000|2024-09-02 02:05:00|26.71|24.71|26.7|24.7|26.79|24.79|26.7|24.7|0
1725243000000|2024-09-02 02:10:00|26.72|24.72|26.86|24.86|26.86|24.86|26.72|24.72|0
1725243300000|2024-09-02 02:15:00|26.84|24.84|26.91|24.91|26.95|24.95|26.84|24.84|0
1725243600000|2024-09-02 02:20:00|26.9|24.9|26.93|24.93|26.97|24.97|26.9|24.9|0
1725243900000|2024-09-02 02:25:00|26.95|24.95|26.95|24.95|26.95|24.95|26.92|24.92|0
1725244200000|2024-09-02 02:30:00|26.93|24.93|26.93|24.93|26.94|24.94|26.93|24.93|0
1725244500000|2024-09-02 02:35:00|26.96|24.96|26.85|24.85|26.96|24.96|26.85|24.85|0
1725244800000|2024-09-02 02:40:00|26.84|24.84|26.8|24.8|26.89|24.89|26.8|24.8|0
1725245100000|2024-09-02 02:45:00|26.81|24.81|26.9|24.9|26.92|24.92|26.77|24.77|0
1725245400000|2024-09-02 02:50:00|26.91|24.91|26.88|24.88|26.94|24.94|26.87|24.87|0
1725245700000|2024-09-02 02:55:00|26.87|24.87|26.86|24.86|26.88|24.88|26.85|24.85|0
1725246000000|2024-09-02 03:00:00|26.88|24.88|26.86|24.86|26.95|24.95|26.86|24.86|0
1725246300000|2024-09-02 03:05:00|26.87|24.87|26.88|24.88|26.92|24.92|26.86|24.86|0
1725246600000|2024-09-02 03:10:00|26.9|24.9|26.88|24.88|26.9|24.9|26.86|24.86|0
1725246900000|2024-09-02 03:15:00|26.86|24.86|26.91|24.91|26.95|24.95|26.86|24.86|0
1725247200000|2024-09-02 03:20:00|26.89|24.89|26.93|24.93|26.93|24.93|26.89|24.89|0
1725247500000|2024-09-02 03:25:00|26.94|24.94|26.85|24.85|26.94|24.94|26.84|24.84|0
1725247800000|2024-09-02 03:30:00|26.87|24.87|26.95|24.95|26.96|24.96|26.85|24.85|0
1725248100000|2024-09-02 03:35:00|26.96|24.96|27.03|25.03|27.09|25.09|26.92|24.92|0
1725248400000|2024-09-02 03:40:00|27.05|25.05|27.01|25.01|27.16|25.16|27.01|25.01|0
1725248700000|2024-09-02 03:45:00|27.03|25.03|26.94|24.94|27.03|25.03|26.94|24.94|0
1725249000000|2024-09-02 03:50:00|26.96|24.96|26.95|24.95|26.96|24.96|26.92|24.92|0
1725249300000|2024-09-02 03:55:00|26.94|24.94|26.93|24.93|26.95|24.95|26.92|24.92|0
1725249600000|2024-09-02 04:00:00|26.94|24.94|26.97|24.97|26.97|24.97|26.93|24.93|0
1725249900000|2024-09-02 04:05:00|26.98|24.98|26.99|24.99|27|25|26.95|24.95|0
1725250200000|2024-09-02 04:10:00|27|25|27.15|25.15|27.24|25.24|27|25|0
1725250500000|2024-09-02 04:15:00|27.17|25.17|27.04|25.04|27.2|25.2|27.04|25.04|0
1725250800000|2024-09-02 04:20:00|27.05|25.05|27.05|25.05|27.09|25.09|27.04|25.04|0
1725251100000|2024-09-02 04:25:00|27.03|25.03|27|25|27.05|25.05|27|25|0
1725251400000|2024-09-02 04:30:00|26.98|24.98|27.01|25.01|27.01|25.01|26.96|24.96|0
1725251700000|2024-09-02 04:35:00|27.04|25.04|27.03|25.03|27.05|25.05|27.01|25.01|0
1725252000000|2024-09-02 04:40:00|27.01|25.01|27.05|25.05|27.05|25.05|27.01|25.01|0
1725252300000|2024-09-02 04:45:00|27.06|25.06|27.04|25.04|27.06|25.06|27.04|25.04|0
1725252600000|2024-09-02 04:50:00|27.03|25.03|27.01|25.01|27.03|25.03|26.99|24.99|0
1725252900000|2024-09-02 04:55:00|27.02|25.02|26.91|24.91|27.02|25.02|26.91|24.91|0
1725253200000|2024-09-02 05:00:00|26.93|24.93|26.86|24.86|26.93|24.93|26.84|24.84|0
1725253500000|2024-09-02 05:05:00|26.88|24.88|26.89|24.89|26.91|24.91|26.88|24.88|0
1725253800000|2024-09-02 05:10:00|26.9|24.9|26.93|24.93|26.96|24.96|26.9|24.9|0
1725254100000|2024-09-02 05:15:00|26.94|24.94|26.93|24.93|26.96|24.96|26.91|24.91|0
1725254400000|2024-09-02 05:20:00|26.91|24.91|26.83|24.83|26.91|24.91|26.83|24.83|0
1725254700000|2024-09-02 05:25:00|26.82|24.82|26.76|24.76|26.82|24.82|26.76|24.76|0
1725255000000|2024-09-02 05:30:00|26.74|24.74|26.76|24.76|26.78|24.78|26.72|24.72|0
1725255300000|2024-09-02 05:35:00|26.73|24.73|26.67|24.67|26.73|24.73|26.67|24.67|0
1725255600000|2024-09-02 05:40:00|26.65|24.65|26.72|24.72|26.73|24.73|26.63|24.63|0
1725255900000|2024-09-02 05:45:00|26.7|24.7|26.74|24.74|26.75|24.75|26.67|24.67|0
1725256200000|2024-09-02 05:50:00|26.75|24.75|26.75|24.75|26.77|24.77|26.72|24.72|0
1725256500000|2024-09-02 05:55:00|26.73|24.73|26.88|24.88|26.88|24.88|26.73|24.73|0
1725256800000|2024-09-02 06:00:00|26.9|24.9|26.84|24.84|26.95|24.95|26.79|24.79|0
1725257100000|2024-09-02 06:05:00|26.86|24.86|26.98|24.98|26.98|24.98|26.86|24.86|0
1725257400000|2024-09-02 06:10:00|27|25|27.07|25.07|27.13|25.13|27|25|0
1725257700000|2024-09-02 06:15:00|27.06|25.06|26.96|24.96|27.07|25.07|26.93|24.93|0
1725258000000|2024-09-02 06:20:00|26.98|24.98|27|25|27.03|25.03|26.98|24.98|0
1725258300000|2024-09-02 06:25:00|27.01|25.01|26.98|24.98|27.03|25.03|26.98|24.98|0
1725258600000|2024-09-02 06:30:00|26.99|24.99|27.1|25.1|27.12|25.12|26.99|24.99|0
1725258900000|2024-09-02 06:35:00|27.08|25.08|27.01|25.01|27.08|25.08|27.01|25.01|0
1725259200000|2024-09-02 06:40:00|26.99|24.99|27.02|25.02|27.1|25.1|26.99|24.99|0
1725259500000|2024-09-02 06:45:00|27.04|25.04|27.08|25.08|27.22|25.22|27.04|25.04|0
1725259800000|2024-09-02 06:50:00|27.1|25.1|27|25|27.11|25.11|27|25|0
1725260100000|2024-09-02 06:55:00|26.99|24.99|27.13|25.13|27.13|25.13|26.99|24.99|0
1725260400000|2024-09-02 07:00:00|27.14|25.14|27.12|25.12|27.26|25.26|27.09|25.09|0
1725260700000|2024-09-02 07:05:00|27.13|25.13|27.29|25.29|27.33|25.33|27.08|25.08|0
1725261000000|2024-09-02 07:10:00|27.31|25.31|27.39|25.39|27.47|25.47|27.31|25.31|0
1725261300000|2024-09-02 07:15:00|27.44|25.44|27.73|25.73|27.73|25.73|27.44|25.44|0
1725261600000|2024-09-02 07:20:00|27.78|25.78|27.8|25.8|27.84|25.84|27.65|25.65|0
1725261900000|2024-09-02 07:25:00|27.78|25.78|27.84|25.84|27.95|25.95|27.75|25.75|0
1725262200000|2024-09-02 07:30:00|27.89|25.89|27.69|25.69|27.96|25.96|27.69|25.69|0
1725262500000|2024-09-02 07:35:00|27.71|25.71|27.82|25.82|27.89|25.89|27.69|25.69|0
1725262800000|2024-09-02 07:40:00|27.83|25.83|27.74|25.74|27.84|25.84|27.72|25.72|0
1725263100000|2024-09-02 07:45:00|27.72|25.72|27.63|25.63|27.74|25.74|27.57|25.57|0
1725263400000|2024-09-02 07:50:00|27.61|25.61|27.48|25.48|27.61|25.61|27.42|25.42|0
1725263700000|2024-09-02 07:55:00|27.47|25.47|27.48|25.48|27.48|25.48|27.4|25.4|0
1725264000000|2024-09-02 08:00:00|27.46|25.46|27.4|25.4|27.46|25.46|27.25|25.25|0
1725264300000|2024-09-02 08:05:00|27.43|25.43|27.33|25.33|27.46|25.46|27.33|25.33|0
1725264600000|2024-09-02 08:10:00|27.32|25.32|27.31|25.31|27.4|25.4|27.31|25.31|0
1725264900000|2024-09-02 08:15:00|27.32|25.32|27.19|25.19|27.36|25.36|27.1|25.1|0
1725265200000|2024-09-02 08:20:00|27.21|25.21|27.08|25.08|27.28|25.28|27.08|25.08|0
1725265500000|2024-09-02 08:25:00|27.1|25.1|27.12|25.12|27.14|25.14|27.05|25.05|0
1725265800000|2024-09-02 08:30:00|27.13|25.13|26.95|24.95|27.13|25.13|26.92|24.92|0
1725266100000|2024-09-02 08:35:00|26.97|24.97|27.14|25.14|27.54|25.54|26.89|24.89|0
1725266400000|2024-09-02 08:40:00|27.17|25.17|27.03|25.03|27.18|25.18|26.93|24.93|0
1725266700000|2024-09-02 08:45:00|27.04|25.04|26.98|24.98|27.11|25.11|26.92|24.92|0
1725267000000|2024-09-02 08:50:00|27|25|27.08|25.08|27.15|25.15|26.98|24.98|0
1725267300000|2024-09-02 08:55:00|27.06|25.06|27.13|25.13|27.14|25.14|27.03|25.03|0
1725267600000|2024-09-02 09:00:00|27.12|25.12|27.14|25.14|27.17|25.17|27.06|25.06|0
1725267900000|2024-09-02 09:05:00|27.15|25.15|27.13|25.13|27.19|25.19|27.06|25.06|0
1725268200000|2024-09-02 09:10:00|27.12|25.12|27.13|25.13|27.21|25.21|27.1|25.1|0
1725268500000|2024-09-02 09:15:00|27.12|25.12|27.03|25.03|27.13|25.13|27.02|25.02|0
1725268800000|2024-09-02 09:20:00|27.04|25.04|27.01|25.01|27.06|25.06|26.98|24.98|0
1725269100000|2024-09-02 09:25:00|27.02|25.02|26.98|24.98|27.04|25.04|26.91|24.91|0
1725269400000|2024-09-02 09:30:00|26.97|24.97|26.96|24.96|27.02|25.02|26.93|24.93|0
1725269700000|2024-09-02 09:35:00|26.98|24.98|26.89|24.89|26.98|24.98|26.87|24.87|0
1725270000000|2024-09-02 09:40:00|26.88|24.88|26.85|24.85|26.89|24.89|26.81|24.81|0
1725270300000|2024-09-02 09:45:00|26.83|24.83|26.9|24.9|26.9|24.9|26.83|24.83|0
1725270600000|2024-09-02 09:50:00|26.89|24.89|26.9|24.9|26.92|24.92|26.85|24.85|0
1725270900000|2024-09-02 09:55:00|26.91|24.91|26.92|24.92|26.97|24.97|26.9|24.9|0
1725271200000|2024-09-02 10:00:00|26.89|24.89|26.97|24.97|26.99|24.99|26.89|24.89|0
1725271500000|2024-09-02 10:05:00|26.96|24.96|26.93|24.93|26.99|24.99|26.93|24.93|0
1725271800000|2024-09-02 10:10:00|26.94|24.94|27.8|25.8|27.82|25.82|26.91|24.91|0
1725272100000|2024-09-02 10:15:00|27.82|25.82|27.8|25.8|27.82|25.82|27.76|25.76|0
1725272400000|2024-09-02 10:20:00|27.79|25.79|27.68|25.68|27.79|25.79|27.68|25.68|0
1725272700000|2024-09-02 10:25:00|27.7|25.7|27.68|25.68|27.8|25.8|27.66|25.66|0
1725273000000|2024-09-02 10:30:00|27.7|25.7|27.7|25.7|27.76|25.76|27.66|25.66|0
1725273300000|2024-09-02 10:35:00|27.68|25.68|27.7|25.7|27.77|25.77|27.68|25.68|0
1725273600000|2024-09-02 10:40:00|27.68|25.68|27.62|25.62|27.73|25.73|27.62|25.62|0
1725273900000|2024-09-02 10:45:00|27.6|25.6|27.69|25.69|27.7|25.7|27.6|25.6|0
1725274200000|2024-09-02 10:50:00|27.68|25.68|27.69|25.69|27.73|25.73|27.67|25.67|0
1725274500000|2024-09-02 10:55:00|27.67|25.67|27.67|25.67|27.71|25.71|27.65|25.65|0
1725274800000|2024-09-02 11:00:00|27.64|25.64|27.63|25.63|27.65|25.65|27.58|25.58|0
1725275100000|2024-09-02 11:05:00|27.65|25.65|27.72|25.72|27.73|25.73|27.63|25.63|0
1725275400000|2024-09-02 11:10:00|27.71|25.71|27.72|25.72|27.76|25.76|27.7|25.7|0
1725275700000|2024-09-02 11:15:00|27.71|25.71|27.72|25.72|27.77|25.77|27.7|25.7|0
1725276000000|2024-09-02 11:20:00|27.74|25.74|27.74|25.74|27.78|25.78|27.7|25.7|0
1725276300000|2024-09-02 11:25:00|27.72|25.72|27.74|25.74|27.74|25.74|27.69|25.69|0
1725276600000|2024-09-02 11:30:00|27.75|25.75|27.66|25.66|27.75|25.75|27.66|25.66|0
1725276900000|2024-09-02 11:35:00|27.68|25.68|27.71|25.71|27.74|25.74|27.61|25.61|0
1725277200000|2024-09-02 11:40:00|27.73|25.73|27.68|25.68|27.75|25.75|27.66|25.66|0
1725277500000|2024-09-02 11:45:00|27.66|25.66|27.64|25.64|27.69|25.69|27.64|25.64|0
1725277800000|2024-09-02 11:50:00|27.65|25.65|27.54|25.54|27.66|25.66|27.53|25.53|0
1725278100000|2024-09-02 11:55:00|27.56|25.56|27.54|25.54|27.56|25.56|27.54|25.54|0
1725278400000|2024-09-02 12:00:00|27.51|25.51|27.43|25.43|27.54|25.54|27.43|25.43|0
1725278700000|2024-09-02 12:05:00|27.41|25.41|27.45|25.45|27.45|25.45|27.39|25.39|0
1725279000000|2024-09-02 12:10:00|27.47|25.47|27.41|25.41|27.47|25.47|27.41|25.41|0
1725279300000|2024-09-02 12:15:00|27.39|25.39|27.35|25.35|27.41|25.41|27.35|25.35|0
1725279600000|2024-09-02 12:20:00|27.34|25.34|27.41|25.41|27.42|25.42|27.34|25.34|0
1725279900000|2024-09-02 12:25:00|27.42|25.42|27.35|25.35|27.44|25.44|27.35|25.35|0
1725280200000|2024-09-02 12:30:00|27.33|25.33|27.39|25.39|27.4|25.4|27.31|25.31|0
1725280500000|2024-09-02 12:35:00|27.37|25.37|27.4|25.4|27.44|25.44|27.37|25.37|0
1725280800000|2024-09-02 12:40:00|27.38|25.38|27.47|25.47|27.47|25.47|27.38|25.38|0
1725281100000|2024-09-02 12:45:00|27.45|25.45|27.36|25.36|27.49|25.49|27.36|25.36|0
1725281400000|2024-09-02 12:50:00|27.37|25.37|27.36|25.36|27.38|25.38|27.3|25.3|0
1725281700000|2024-09-02 12:55:00|27.34|25.34|27.38|25.38|27.38|25.38|27.34|25.34|0
1725282000000|2024-09-02 13:00:00|27.36|25.36|27.32|25.32|27.36|25.36|27.29|25.29|0
1725282300000|2024-09-02 13:05:00|27.33|25.33|27.34|25.34|27.36|25.36|27.3|25.3|0
1725282600000|2024-09-02 13:10:00|27.36|25.36|27.34|25.34|27.39|25.39|27.31|25.31|0
1725282900000|2024-09-02 13:15:00|27.32|25.32|27.32|25.32|27.33|25.33|27.28|25.28|0
1725283200000|2024-09-02 13:20:00|27.31|25.31|27.3|25.3|27.32|25.32|27.19|25.19|0
1725283500000|2024-09-02 13:25:00|27.31|25.31|27.38|25.38|27.41|25.41|27.31|25.31|0
1725283800000|2024-09-02 13:30:00|27.37|25.37|27.45|25.45|27.45|25.45|27.28|25.28|0
1725284100000|2024-09-02 13:35:00|27.47|25.47|27.29|25.29|27.49|25.49|27.28|25.28|0
1725284400000|2024-09-02 13:40:00|27.27|25.27|27.13|25.13|27.29|25.29|27.13|25.13|0
1725284700000|2024-09-02 13:45:00|27.14|25.14|27.23|25.23|27.25|25.25|27.11|25.11|0
1725285000000|2024-09-02 13:50:00|27.21|25.21|26.69|24.69|27.75|25.75|26.67|24.67|0
1725285300000|2024-09-02 13:55:00|26.67|24.67|26.82|24.82|26.83|24.83|26.66|24.66|0
1725285600000|2024-09-02 14:00:00|26.8|24.8|26.89|24.89|26.9|24.9|26.8|24.8|0
1725285900000|2024-09-02 14:05:00|26.87|24.87|26.96|24.96|27.01|25.01|26.87|24.87|0
1725286200000|2024-09-02 14:10:00|26.97|24.97|27.06|25.06|27.06|25.06|26.96|24.96|0
1725286500000|2024-09-02 14:15:00|27.05|25.05|27.12|25.12|27.13|25.13|27.01|25.01|0
1725286800000|2024-09-02 14:20:00|27.13|25.13|27.06|25.06|27.17|25.17|27.04|25.04|0
1725287100000|2024-09-02 14:25:00|27.05|25.05|26.9|24.9|27.05|25.05|26.9|24.9|0
1725287400000|2024-09-02 14:30:00|26.88|24.88|26.59|24.59|26.9|24.9|26.56|24.56|0
1725287700000|2024-09-02 14:35:00|26.56|24.56|26.29|24.29|26.57|24.57|26.27|24.27|0
1725288000000|2024-09-02 14:40:00|26.25|24.25|26.22|24.22|26.37|24.37|26.2|24.2|0
1725288300000|2024-09-02 14:45:00|26.21|24.21|26.27|24.27|26.28|24.28|26.16|24.16|0
1725288600000|2024-09-02 14:50:00|26.26|24.26|26.18|24.18|26.26|24.26|26.14|24.14|0
1725288900000|2024-09-02 14:55:00|26.19|24.19|26.21|24.21|26.26|24.26|26.18|24.18|0
1725289200000|2024-09-02 15:00:00|26.19|24.19|26.3|24.3|26.33|24.33|26.19|24.19|0
1725289500000|2024-09-02 15:05:00|26.31|24.31|26.17|24.17|26.31|24.31|26.16|24.16|0
1725289800000|2024-09-02 15:10:00|26.15|24.15|26.19|24.19|26.19|24.19|26.1|24.1|0
1725290100000|2024-09-02 15:15:00|26.17|24.17|26.17|24.17|26.19|24.19|26.15|24.15|0
1725290400000|2024-09-02 15:20:00|26.15|24.15|26.31|24.31|26.33|24.33|26.13|24.13|0
1725290700000|2024-09-02 15:25:00|26.33|24.33|26.48|24.48|26.52|24.52|26.32|24.32|0
1725291000000|2024-09-02 15:30:00|26.47|24.47|26.45|24.45|26.48|24.48|26.41|24.41|0
1725291300000|2024-09-02 15:35:00|26.43|24.43|26.41|24.41|26.45|24.45|26.39|24.39|0
1725291600000|2024-09-02 15:40:00|26.43|24.43|26.37|24.37|26.44|24.44|26.37|24.37|0
1725291900000|2024-09-02 15:45:00|26.35|24.35|26.33|24.33|26.39|24.39|26.33|24.33|0
1725292200000|2024-09-02 15:50:00|26.32|24.32|26.28|24.28|26.32|24.32|26.26|24.26|0
1725292500000|2024-09-02 15:55:00|26.26|24.26|26.3|24.3|26.3|24.3|26.23|24.23|0
1725292800000|2024-09-02 16:00:00|26.28|24.28|26.31|24.31|26.33|24.33|26.26|24.26|0
1725293100000|2024-09-02 16:05:00|26.32|24.32|26.31|24.31|26.35|24.35|26.3|24.3|0
1725293400000|2024-09-02 16:10:00|26.3|24.3|26.24|24.24|26.33|24.33|26.24|24.24|0
1725293700000|2024-09-02 16:15:00|26.26|24.26|26.34|24.34|26.34|24.34|26.24|24.24|0
1725294000000|2024-09-02 16:20:00|26.36|24.36|26.32|24.32|26.36|24.36|26.32|24.32|0
1725294300000|2024-09-02 16:25:00|26.35|24.35|26.39|24.39|26.39|24.39|26.34|24.34|0
1725294600000|2024-09-02 16:30:00|26.37|24.37|26.36|24.36|26.41|24.41|26.36|24.36|0
1725294900000|2024-09-02 16:35:00|26.37|24.37|26.28|24.28|26.37|24.37|26.28|24.28|0
1725295200000|2024-09-02 16:40:00|26.27|24.27|26.28|24.28|26.3|24.3|26.24|24.24|0
1725295500000|2024-09-02 16:45:00|26.26|24.26|26.39|24.39|26.39|24.39|26.26|24.26|0
1725295800000|2024-09-02 16:50:00|26.38|24.38|26.5|24.5|26.61|24.61|26.38|24.38|0
1725296100000|2024-09-02 16:55:00|26.52|24.52|26.21|24.21|26.53|24.53|26.14|24.14|0
1725296400000|2024-09-02 17:00:00|26.17|24.17|26.17|24.17|26.17|24.17|26.17|24.17|0
1725297300000|2024-09-02 17:15:00|26.16|24.16|26.16|24.16|26.16|24.16|26.16|24.16|0
1725299100000|2024-09-02 17:45:00|26.15|24.15|26.15|24.15|26.15|24.15|26.15|24.15|0
1725301200000|2024-09-02 18:20:00|26.14|24.14|26.14|24.14|26.14|24.14|26.14|24.14|0
1725303000000|2024-09-02 18:50:00|26.13|24.13|26.13|24.13|26.13|24.13|26.13|24.13|0
1725304800000|2024-09-02 19:20:00|26.12|24.12|26.12|24.12|26.12|24.12|26.12|24.12|0
1725306600000|2024-09-02 19:50:00|26.11|24.11|26.11|24.11|26.11|24.11|26.11|24.11|0
1725308100000|2024-09-02 20:15:00|26.31|23.91|26.31|23.91|26.31|23.91|26.31|23.91|0
1725308400000|2024-09-02 20:20:00|26.3|23.9|26.3|23.9|26.3|23.9|26.3|23.9|0
1725310200000|2024-09-02 20:50:00|26.29|23.89|26.29|23.89|26.29|23.89|26.29|23.89|0
1725312300000|2024-09-02 21:25:00|26.28|23.88|26.28|23.88|26.28|23.88|26.28|23.88|0
1725314100000|2024-09-02 21:55:00|26.27|23.87|26.3|23.9|26.3|23.9|26.27|23.87|0
1725314400000|2024-09-02 22:00:00|26.27|23.87|26.07|23.67|26.27|23.87|26.04|23.64|0
1725314700000|2024-09-02 22:05:00|26.08|23.68|26.17|23.77|26.2|23.8|26.08|23.68|0
1725315000000|2024-09-02 22:10:00|26.15|23.75|26.08|23.68|26.16|23.76|26.06|23.66|0
1725315300000|2024-09-02 22:15:00|26.06|23.66|26.3|23.9|26.3|23.9|26.05|23.65|0
1725315600000|2024-09-02 22:20:00|26.31|23.91|26.32|23.92|26.34|23.94|26.27|23.87|0
1725315900000|2024-09-02 22:25:00|26.31|23.91|26.44|24.04|26.44|24.04|26.3|23.9|0
1725316200000|2024-09-02 22:30:00|26.45|24.05|26.5|24.1|26.51|24.11|26.4|24|0
1725316500000|2024-09-02 22:35:00|26.51|24.11|26.6|24.2|26.65|24.25|26.46|24.06|0
1725316800000|2024-09-02 22:40:00|26.58|24.18|26.56|24.16|26.58|24.18|26.51|24.11|0
1725317100000|2024-09-02 22:45:00|26.57|24.17|26.65|24.25|26.77|24.37|26.56|24.16|0
1725317400000|2024-09-02 22:50:00|26.66|24.26|26.62|24.22|26.75|24.35|26.61|24.21|0
1725317700000|2024-09-02 22:55:00|26.61|24.21|26.59|24.19|26.66|24.26|26.59|24.19|0
1725318000000|2024-09-02 23:00:00|26.61|24.21|26.77|24.37|26.82|24.42|26.61|24.21|0
1725318300000|2024-09-02 23:05:00|26.8|24.4|26.78|24.38|26.85|24.45|26.73|24.33|0
1725318600000|2024-09-02 23:10:00|26.76|24.36|26.75|24.35|26.82|24.42|26.74|24.34|0
1725318900000|2024-09-02 23:15:00|26.76|24.36|26.74|24.34|26.83|24.43|26.74|24.34|0
1725319200000|2024-09-02 23:20:00|26.72|24.32|27.05|24.65|27.24|24.84|26.71|24.31|0
1725319500000|2024-09-02 23:25:00|27.03|24.63|27.03|24.63|27.13|24.73|26.95|24.55|0
1725319800000|2024-09-02 23:30:00|27.04|24.64|27.01|24.61|27.13|24.73|27.01|24.61|0
1725320100000|2024-09-02 23:35:00|27|24.6|27.06|24.66|27.15|24.75|26.94|24.54|0
1725320400000|2024-09-02 23:40:00|27.09|24.69|27.18|24.78|27.35|24.95|27.09|24.69|0
1725320700000|2024-09-02 23:45:00|27.2|24.8|27.04|24.64|27.2|24.8|27.02|24.62|0
1725321000000|2024-09-02 23:50:00|27.05|24.65|27.15|24.75|27.18|24.78|27|24.6|0
1725321300000|2024-09-02 23:55:00|27.14|24.74|27.05|24.65|27.16|24.76|27.03|24.63|0
1725321600000|2024-09-03 00:00:00|27.02|24.62|26.94|24.54|27.02|24.62|26.9|24.5|0
1725321900000|2024-09-03 00:05:00|26.96|24.56|27.05|24.65|27.17|24.77|26.92|24.52|0
1725322200000|2024-09-03 00:10:00|27.04|24.64|26.91|24.51|27.12|24.72|26.9|24.5|0
1725322500000|2024-09-03 00:15:00|26.72|24.72|26.63|24.63|26.79|24.79|26.6|24.6|0
1725322800000|2024-09-03 00:20:00|26.65|24.65|26.47|24.47|26.7|24.7|26.46|24.46|0
1725323100000|2024-09-03 00:25:00|26.45|24.45|26.45|24.45|26.46|24.46|26.39|24.39|0
1725323400000|2024-09-03 00:30:00|26.46|24.46|26.5|24.5|26.61|24.61|26.45|24.45|0
1725323700000|2024-09-03 00:35:00|26.51|24.51|26.6|24.6|26.64|24.64|26.51|24.51|0
1725324000000|2024-09-03 00:40:00|26.59|24.59|26.58|24.58|26.66|24.66|26.55|24.55|0
1725324300000|2024-09-03 00:45:00|26.6|24.6|26.58|24.58|26.6|24.6|26.55|24.55|0
1725324600000|2024-09-03 00:50:00|26.57|24.57|26.65|24.65|26.71|24.71|26.57|24.57|0
1725324900000|2024-09-03 00:55:00|26.63|24.63|26.51|24.51|26.63|24.63|26.51|24.51|0
1725325200000|2024-09-03 01:00:00|26.47|24.47|26.51|24.51|26.51|24.51|26.44|24.44|0
1725325500000|2024-09-03 01:05:00|26.49|24.49|26.4|24.4|26.51|24.51|26.38|24.38|0
1725325800000|2024-09-03 01:10:00|26.38|24.38|26.29|24.29|26.4|24.4|26.27|24.27|0
1725326100000|2024-09-03 01:15:00|26.28|24.28|26.23|24.23|26.31|24.31|26.18|24.18|0
1725326400000|2024-09-03 01:20:00|26.25|24.25|26.25|24.25|26.25|24.25|26.2|24.2|0
1725326700000|2024-09-03 01:25:00|26.27|24.27|26.3|24.3|26.36|24.36|26.27|24.27|0
1725327000000|2024-09-03 01:30:00|26.28|24.28|26.35|24.35|26.37|24.37|26.28|24.28|0
1725327300000|2024-09-03 01:35:00|26.34|24.34|26.3|24.3|26.35|24.35|26.26|24.26|0
1725327600000|2024-09-03 01:40:00|26.32|24.32|26.31|24.31|26.37|24.37|26.23|24.23|0
1725327900000|2024-09-03 01:45:00|26.35|24.35|26.3|24.3|26.35|24.35|26.28|24.28|0
1725328200000|2024-09-03 01:50:00|26.28|24.28|26.26|24.26|26.3|24.3|26.23|24.23|0
1725328500000|2024-09-03 01:55:00|26.28|24.28|26.29|24.29|26.3|24.3|26.27|24.27|0
1725328800000|2024-09-03 02:00:00|26.27|24.27|26.41|24.41|26.41|24.41|26.27|24.27|0
1725329100000|2024-09-03 02:05:00|26.43|24.43|26.43|24.43|26.47|24.47|26.4|24.4|0
1725329400000|2024-09-03 02:10:00|26.42|24.42|26.36|24.36|26.43|24.43|26.34|24.34|0
1725329700000|2024-09-03 02:15:00|26.38|24.38|26.34|24.34|26.38|24.38|26.3|24.3|0
1725330000000|2024-09-03 02:20:00|26.32|24.32|26.27|24.27|26.36|24.36|26.27|24.27|0
1725330300000|2024-09-03 02:25:00|26.28|24.28|26.3|24.3|26.35|24.35|26.28|24.28|0
1725330600000|2024-09-03 02:30:00|26.28|24.28|26.3|24.3|26.32|24.32|26.28|24.28|0
1725330900000|2024-09-03 02:35:00|26.32|24.32|26.43|24.43|26.43|24.43|26.32|24.32|0
1725331200000|2024-09-03 02:40:00|26.44|24.44|26.53|24.53|26.56|24.56|26.44|24.44|0
1725331500000|2024-09-03 02:45:00|26.51|24.51|26.52|24.52|26.62|24.62|26.51|24.51|0
1725331800000|2024-09-03 02:50:00|26.54|24.54|26.56|24.56|26.6|24.6|26.52|24.52|0
1725332100000|2024-09-03 02:55:00|26.58|24.58|26.83|24.83|26.88|24.88|26.58|24.58|0
1725332400000|2024-09-03 03:00:00|26.84|24.84|26.99|24.99|27.04|25.04|26.81|24.81|0
1725332700000|2024-09-03 03:05:00|26.98|24.98|27.13|25.13|27.21|25.21|26.98|24.98|0
1725333000000|2024-09-03 03:10:00|27.15|25.15|27.11|25.11|27.28|25.28|27.11|25.11|0
1725333300000|2024-09-03 03:15:00|27.09|25.09|27.06|25.06|27.18|25.18|27.02|25.02|0
1725333600000|2024-09-03 03:20:00|27.07|25.07|27.11|25.11|27.15|25.15|27.04|25.04|0
1725333900000|2024-09-03 03:25:00|27.1|25.1|27.1|25.1|27.13|25.13|27.07|25.07|0
1725334200000|2024-09-03 03:30:00|27.11|25.11|27.05|25.05|27.12|25.12|27.03|25.03|0
1725334500000|2024-09-03 03:35:00|27.04|25.04|27.02|25.02|27.04|25.04|26.94|24.94|0
1725334800000|2024-09-03 03:40:00|27.03|25.03|26.9|24.9|27.03|25.03|26.9|24.9|0
1725335100000|2024-09-03 03:45:00|26.92|24.92|26.76|24.76|26.92|24.92|26.74|24.74|0
1725335400000|2024-09-03 03:50:00|26.74|24.74|26.75|24.75|26.81|24.81|26.74|24.74|0
1725335700000|2024-09-03 03:55:00|26.74|24.74|26.7|24.7|26.77|24.77|26.68|24.68|0
1725336000000|2024-09-03 04:00:00|26.69|24.69|26.77|24.77|26.77|24.77|26.68|24.68|0
1725336300000|2024-09-03 04:05:00|26.76|24.76|26.79|24.79|26.8|24.8|26.75|24.75|0
1725336600000|2024-09-03 04:10:00|26.75|24.75|26.77|24.77|26.78|24.78|26.71|24.71|0
1725336900000|2024-09-03 04:15:00|26.78|24.78|26.76|24.76|26.78|24.78|26.71|24.71|0
1725337200000|2024-09-03 04:20:00|26.78|24.78|26.84|24.84|26.84|24.84|26.76|24.76|0
1725337500000|2024-09-03 04:25:00|26.85|24.85|26.81|24.81|26.87|24.87|26.78|24.78|0
1725337800000|2024-09-03 04:30:00|26.8|24.8|26.79|24.79|26.81|24.81|26.73|24.73|0
1725338100000|2024-09-03 04:35:00|26.81|24.81|26.81|24.81|26.84|24.84|26.81|24.81|0
1725338400000|2024-09-03 04:40:00|26.79|24.79|26.74|24.74|26.83|24.83|26.74|24.74|0
1725338700000|2024-09-03 04:45:00|26.75|24.75|26.75|24.75|26.77|24.77|26.72|24.72|0
1725339000000|2024-09-03 04:50:00|26.76|24.76|26.75|24.75|26.77|24.77|26.72|24.72|0
1725339300000|2024-09-03 04:55:00|26.77|24.77|26.79|24.79|26.81|24.81|26.77|24.77|0
1725339600000|2024-09-03 05:00:00|26.78|24.78|26.68|24.68|26.78|24.78|26.64|24.64|0
1725339900000|2024-09-03 05:05:00|26.7|24.7|26.64|24.64|26.73|24.73|26.62|24.62|0
1725340200000|2024-09-03 05:10:00|26.63|24.63|26.57|24.57|26.66|24.66|26.57|24.57|0
1725340500000|2024-09-03 05:15:00|26.55|24.55|26.55|24.55|26.62|24.62|26.55|24.55|0
1725340800000|2024-09-03 05:20:00|26.54|24.54|26.71|24.71|26.73|24.73|26.52|24.52|0
1725341100000|2024-09-03 05:25:00|26.7|24.7|26.62|24.62|26.7|24.7|26.6|24.6|0
1725341400000|2024-09-03 05:30:00|26.6|24.6|26.65|24.65|26.69|24.69|26.58|24.58|0
1725341700000|2024-09-03 05:35:00|26.63|24.63|26.67|24.67|26.7|24.7|26.59|24.59|0
1725342000000|2024-09-03 05:40:00|26.66|24.66|26.6|24.6|26.68|24.68|26.56|24.56|0
1725342300000|2024-09-03 05:45:00|26.61|24.61|26.63|24.63|26.66|24.66|26.59|24.59|0
1725342600000|2024-09-03 05:50:00|26.61|24.61|26.57|24.57|26.63|24.63|26.57|24.57|0
1725342900000|2024-09-03 05:55:00|26.58|24.58|26.48|24.48|26.61|24.61|26.48|24.48|0
1725343200000|2024-09-03 06:00:00|26.49|24.49|26.71|24.71|26.8|24.8|26.49|24.49|0
1725343500000|2024-09-03 06:05:00|26.68|24.68|26.58|24.58|26.71|24.71|26.57|24.57|0
1725343800000|2024-09-03 06:10:00|26.59|24.59|26.71|24.71|26.74|24.74|26.57|24.57|0
1725344100000|2024-09-03 06:15:00|26.69|24.69|26.76|24.76|26.82|24.82|26.69|24.69|0
1725344400000|2024-09-03 06:20:00|26.65|24.65|27.6|25.6|27.94|25.94|26.65|24.65|0
1725344700000|2024-09-03 06:25:00|27.58|25.58|27.47|25.47|27.84|25.84|27.47|25.47|0
1725345000000|2024-09-03 06:30:00|27.45|25.45|27.43|25.43|27.45|25.45|27.36|25.36|0
1725345300000|2024-09-03 06:35:00|27.41|25.41|27.3|25.3|27.41|25.41|27.26|25.26|0
1725345600000|2024-09-03 06:40:00|27.28|25.28|27.26|25.26|27.32|25.32|27.23|25.23|0
1725345900000|2024-09-03 06:45:00|27.24|25.24|27.17|25.17|27.26|25.26|27.12|25.12|0
1725346200000|2024-09-03 06:50:00|27.15|25.15|27.19|25.19|27.2|25.2|27.15|25.15|0
1725346500000|2024-09-03 06:55:00|27.2|25.2|27.23|25.23|27.23|25.23|27.11|25.11|0
1725346800000|2024-09-03 07:00:00|27.16|25.16|26.78|24.78|27.16|25.16|26.72|24.72|0
1725347100000|2024-09-03 07:05:00|26.8|24.8|26.7|24.7|26.91|24.91|26.62|24.62|0
1725347400000|2024-09-03 07:10:00|26.71|24.71|26.69|24.69|26.74|24.74|26.64|24.64|0
1725347700000|2024-09-03 07:15:00|26.71|24.71|26.72|24.72|26.76|24.76|26.66|24.66|0
1725348000000|2024-09-03 07:20:00|26.71|24.71|26.65|24.65|26.76|24.76|26.64|24.64|0
1725348300000|2024-09-03 07:25:00|26.64|24.64|26.72|24.72|26.73|24.73|26.64|24.64|0
1725348600000|2024-09-03 07:30:00|26.71|24.71|26.64|24.64|26.71|24.71|26.58|24.58|0
1725348900000|2024-09-03 07:35:00|26.66|24.66|26.63|24.63|26.67|24.67|26.59|24.59|0
1725349200000|2024-09-03 07:40:00|26.64|24.64|26.44|24.44|26.69|24.69|26.42|24.42|0
1725349500000|2024-09-03 07:45:00|26.43|24.43|26.58|24.58|26.59|24.59|26.43|24.43|0
1725349800000|2024-09-03 07:50:00|26.59|24.59|26.72|24.72|26.75|24.75|26.58|24.58|0
1725350100000|2024-09-03 07:55:00|26.73|24.73|26.68|24.68|26.73|24.73|26.64|24.64|0
1725350400000|2024-09-03 08:00:00|26.66|24.66|26.68|24.68|26.68|24.68|26.52|24.52|0
1725350700000|2024-09-03 08:05:00|26.69|24.69|26.76|24.76|26.77|24.77|26.62|24.62|0
1725351000000|2024-09-03 08:10:00|26.74|24.74|26.82|24.82|26.82|24.82|26.64|24.64|0
1725351300000|2024-09-03 08:15:00|26.87|24.87|26.82|24.82|26.89|24.89|26.74|24.74|0
1725351600000|2024-09-03 08:20:00|26.83|24.83|26.92|24.92|26.92|24.92|26.74|24.74|0
1725351900000|2024-09-03 08:25:00|26.94|24.94|27.17|25.17|27.25|25.25|26.92|24.92|0
1725352200000|2024-09-03 08:30:00|27.19|25.19|27.5|25.5|27.5|25.5|27.19|25.19|0
1725352500000|2024-09-03 08:35:00|27.48|25.48|27.57|25.57|27.59|25.59|27.43|25.43|0
1725352800000|2024-09-03 08:40:00|27.55|25.55|27.5|25.5|27.7|25.7|27.37|25.37|0
1725353100000|2024-09-03 08:45:00|27.53|25.53|27.59|25.59|27.64|25.64|27.48|25.48|0
1725353400000|2024-09-03 08:50:00|27.6|25.6|27.95|25.95|28.01|26.01|27.6|25.6|0
1725353700000|2024-09-03 08:55:00|27.97|25.97|28.25|26.25|28.25|26.25|27.9|25.9|0
1725354000000|2024-09-03 09:00:00|28.42|26.42|28.19|26.19|28.44|26.44|28.1|26.1|0
1725354300000|2024-09-03 09:05:00|28.17|26.17|28.23|26.23|28.3|26.3|28.13|26.13|0
1725354600000|2024-09-03 09:10:00|28.25|26.25|28.89|26.89|28.96|26.96|28.25|26.25|0
1725354900000|2024-09-03 09:15:00|29.03|27.03|28.91|26.91|29.03|27.03|28.76|26.76|0
1725355200000|2024-09-03 09:20:00|28.92|26.92|28.54|26.54|29.02|27.02|27.39|25.39|0
1725355500000|2024-09-03 09:25:00|28.48|26.48|28.46|26.46|28.48|26.48|28.24|26.24|0
1725355800000|2024-09-03 09:30:00|28.5|26.5|28.37|26.37|28.88|26.88|28.37|26.37|0
1725356100000|2024-09-03 09:35:00|28.35|26.35|28.31|26.31|28.4|26.4|28.27|26.27|0
1725356400000|2024-09-03 09:40:00|28.33|26.33|28.46|26.46|28.51|26.51|28.31|26.31|0
1725356700000|2024-09-03 09:45:00|28.53|26.53|28.49|26.49|28.58|26.58|28.42|26.42|0
1725357000000|2024-09-03 09:50:00|28.45|26.45|28.55|26.55|28.57|26.57|28.4|26.4|0
1725357300000|2024-09-03 09:55:00|28.53|26.53|28.74|26.74|28.76|26.76|28.51|26.51|0
1725357600000|2024-09-03 10:00:00|28.68|26.68|28.64|26.64|28.97|26.97|28.56|26.56|0
1725357900000|2024-09-03 10:05:00|28.66|26.66|28.91|26.91|28.95|26.95|28.64|26.64|0
1725358200000|2024-09-03 10:10:00|28.89|26.89|28.6|26.6|28.95|26.95|28.54|26.54|0
1725358500000|2024-09-03 10:15:00|28.58|26.58|29.73|27.73|29.81|27.81|28.58|26.58|0
1725358800000|2024-09-03 10:20:00|29.75|27.75|29.87|27.87|29.87|27.87|29.67|27.67|0
1725359100000|2024-09-03 10:25:00|29.83|27.83|29.55|27.55|29.83|27.83|29.52|27.52|0
1725359400000|2024-09-03 10:30:00|29.54|27.54|29.59|27.59|29.63|27.63|29.42|27.42|0
1725359700000|2024-09-03 10:35:00|29.63|27.63|29.77|27.77|29.94|27.94|29.63|27.63|0
1725360000000|2024-09-03 10:40:00|29.78|27.78|29.65|27.65|29.8|27.8|29.59|27.59|0
1725360300000|2024-09-03 10:45:00|29.67|27.67|29.57|27.57|29.8|27.8|29.57|27.57|0
1725360600000|2024-09-03 10:50:00|29.59|27.59|29.41|27.41|29.59|27.59|29.37|27.37|0
1725360900000|2024-09-03 10:55:00|29.38|27.38|29.51|27.51|29.53|27.53|29.37|27.37|0
1725361200000|2024-09-03 11:00:00|29.49|27.49|29.64|27.64|29.68|27.68|29.43|27.43|0
1725361500000|2024-09-03 11:05:00|29.67|27.67|29.74|27.74|30.03|28.03|29.64|27.64|0
1725361800000|2024-09-03 11:10:00|29.75|27.75|29.91|27.91|29.99|27.99|29.75|27.75|0
1725362100000|2024-09-03 11:15:00|29.87|27.87|29.6|27.6|29.87|27.87|29.52|27.52|0
1725362400000|2024-09-03 11:20:00|29.58|27.58|29.75|27.75|29.77|27.77|29.58|27.58|0
1725362700000|2024-09-03 11:25:00|29.73|27.73|29.59|27.59|29.81|27.81|29.55|27.55|0
1725363000000|2024-09-03 11:30:00|29.61|27.61|29.47|27.47|29.63|27.63|29.4|27.4|0
1725363300000|2024-09-03 11:35:00|29.45|27.45|29.47|27.47|29.51|27.51|29.34|27.34|0
1725363600000|2024-09-03 11:40:00|29.49|27.49|29.68|27.68|29.76|27.76|29.47|27.47|0
1725363900000|2024-09-03 11:45:00|29.7|27.7|29.8|27.8|29.9|27.9|29.6|27.6|0
1725364200000|2024-09-03 11:50:00|29.82|27.82|29.68|27.68|29.87|27.87|29.66|27.66|0
1725364500000|2024-09-03 11:55:00|29.66|27.66|29.64|27.64|29.68|27.68|29.56|27.56|0
1725364800000|2024-09-03 12:00:00|29.6|27.6|29.79|27.79|29.81|27.81|29.6|27.6|0
1725365100000|2024-09-03 12:05:00|29.81|27.81|29.58|27.58|29.85|27.85|29.58|27.58|0
1725365400000|2024-09-03 12:10:00|29.56|27.56|29.52|27.52|29.73|27.73|29.49|27.49|0
1725365700000|2024-09-03 12:15:00|29.53|27.53|29.57|27.57|29.67|27.67|29.49|27.49|0
1725366000000|2024-09-03 12:20:00|29.55|27.55|29.46|27.46|29.55|27.55|29.34|27.34|0
1725366300000|2024-09-03 12:25:00|29.47|27.47|29.63|27.63|29.68|27.68|29.46|27.46|0
1725366600000|2024-09-03 12:30:00|29.65|27.65|29.57|27.57|29.74|27.74|29.57|27.57|0
1725366900000|2024-09-03 12:35:00|29.59|27.59|29.41|27.41|29.68|27.68|29.3|27.3|0
1725367200000|2024-09-03 12:40:00|29.43|27.43|29.47|27.47|29.51|27.51|29.31|27.31|0
1725367500000|2024-09-03 12:45:00|29.45|27.45|29.43|27.43|29.49|27.49|29.35|27.35|0
1725367800000|2024-09-03 12:50:00|29.45|27.45|29.54|27.54|29.56|27.56|29.35|27.35|0
1725368100000|2024-09-03 12:55:00|29.56|27.56|29.91|27.91|29.93|27.93|29.52|27.52|0
1725368400000|2024-09-03 13:00:00|29.93|27.93|29.79|27.79|30.03|28.03|29.79|27.79|0
1725368700000|2024-09-03 13:05:00|29.77|27.77|29.97|27.97|29.99|27.99|29.73|27.73|0
1725369000000|2024-09-03 13:10:00|29.93|27.93|30.02|28.02|30.1|28.1|29.87|27.87|0
1725369300000|2024-09-03 13:15:00|30.06|28.06|29.87|27.87|30.14|28.14|29.87|27.87|0
1725369600000|2024-09-03 13:20:00|29.85|27.85|29.63|27.63|29.9|27.9|29.55|27.55|0
1725369900000|2024-09-03 13:25:00|29.69|27.69|30.08|28.08|30.24|28.24|29.65|27.65|0
1725370200000|2024-09-03 13:30:00|30.02|28.02|30.26|28.26|30.47|28.47|29.84|27.84|0
1725370500000|2024-09-03 13:35:00|30.24|28.24|30.77|28.77|30.84|28.84|30.2|28.2|0
1725370800000|2024-09-03 13:40:00|30.73|28.73|31.32|29.32|31.72|29.72|30.65|28.65|0
1725371100000|2024-09-03 13:45:00|31.41|29.41|31.26|29.26|31.61|29.61|30.7|28.7|0
1725371400000|2024-09-03 13:50:00|31.32|29.32|31.98|29.98|32.19|30.19|31.3|29.3|0
1725371700000|2024-09-03 13:55:00|32.01|30.01|31.58|29.58|32.12|30.12|31.16|29.16|0
1725372000000|2024-09-03 14:00:00|31.89|29.89|33.04|31.04|33.28|31.28|31.83|29.83|0
1725372300000|2024-09-03 14:05:00|33.11|31.11|34.58|32.58|34.98|32.98|32.21|30.21|0
1725372600000|2024-09-03 14:10:00|34.6|32.6|35.54|33.54|35.54|33.54|34.54|32.54|0
1725372900000|2024-09-03 14:15:00|35.58|33.58|35.29|33.29|35.85|33.85|35.2|33.2|0
1725373200000|2024-09-03 14:20:00|35.36|33.36|35.31|33.31|35.51|33.51|35.06|33.06|0
1725373500000|2024-09-03 14:25:00|35.33|33.33|29.92|27.92|35.56|33.56|29.92|27.92|0
1725373800000|2024-09-03 14:30:00|30.09|28.09|35.69|33.69|35.99|33.99|30.09|28.09|0
1725374100000|2024-09-03 14:35:00|35.76|33.76|35.37|33.37|36.24|34.24|35.12|33.12|0
1725374400000|2024-09-03 14:40:00|35.34|33.34|35.25|33.25|35.39|33.39|35|33|0
1725374700000|2024-09-03 14:45:00|35.3|33.3|36.64|34.64|36.64|34.64|35.18|33.18|0
1725375000000|2024-09-03 14:50:00|36.69|34.69|36.76|34.76|36.85|34.85|36.41|34.41|0
1725375300000|2024-09-03 14:55:00|36.71|34.71|36.64|34.64|36.71|34.71|36.38|34.38|0
1725375600000|2024-09-03 15:00:00|36.59|34.59|35.67|33.67|36.78|34.78|35.63|33.63|0
1725375900000|2024-09-03 15:05:00|35.74|33.74|35.65|33.65|35.97|33.97|35.18|33.18|0
1725376200000|2024-09-03 15:10:00|35.63|33.63|35.24|33.24|35.69|33.69|34.95|32.95|0
1725376500000|2024-09-03 15:15:00|35.22|33.22|35.44|33.44|35.6|33.6|34.9|32.9|0
1725376800000|2024-09-03 15:20:00|35.42|33.42|36.51|34.51|36.97|34.97|35.24|33.24|0
1725377100000|2024-09-03 15:25:00|36.46|34.46|36.27|34.27|36.6|34.6|36.09|34.09|0
1725377400000|2024-09-03 15:30:00|36.25|34.25|36.29|34.29|36.66|34.66|36.09|34.09|0
1725377700000|2024-09-03 15:35:00|36.27|34.27|36.16|34.16|36.27|34.27|35.73|33.73|0
1725378000000|2024-09-03 15:40:00|36.2|34.2|36.73|34.73|36.84|34.84|36.18|34.18|0
1725378300000|2024-09-03 15:45:00|36.75|34.75|36.68|34.68|36.75|34.75|36.38|34.38|0
1725378600000|2024-09-03 15:50:00|36.7|34.7|36.59|34.59|36.91|34.91|36.52|34.52|0
1725378900000|2024-09-03 15:55:00|36.54|34.54|36.64|34.64|37|35|36.49|34.49|0
1725379200000|2024-09-03 16:00:00|36.67|34.67|36.27|34.27|36.67|34.67|36.13|34.13|0
1725379500000|2024-09-03 16:05:00|36.32|34.32|36.71|34.71|36.78|34.78|36.06|34.06|0
1725379800000|2024-09-03 16:10:00|36.68|34.68|36.36|34.36|36.89|34.89|36.36|34.36|0
1725380100000|2024-09-03 16:15:00|36.27|34.27|36.17|34.17|36.47|34.47|35.88|33.88|0
1725380400000|2024-09-03 16:20:00|36.15|34.15|36.47|34.47|36.52|34.52|36.01|34.01|0
1725380700000|2024-09-03 16:25:00|36.51|34.51|36.58|34.58|36.96|34.96|36.51|34.51|0
1725381000000|2024-09-03 16:30:00|36.61|34.61|36.77|34.77|36.84|34.84|36.56|34.56|0
1725381300000|2024-09-03 16:35:00|36.79|34.79|36.43|34.43|37.02|35.02|36.43|34.43|0
1725381600000|2024-09-03 16:40:00|36.41|34.41|36.66|34.66|36.89|34.89|36.41|34.41|0
1725381900000|2024-09-03 16:45:00|36.71|34.71|37.05|35.05|37.24|35.24|36.68|34.68|0
1725382200000|2024-09-03 16:50:00|37.07|35.07|37.07|35.07|37.17|35.17|36.91|34.91|0
1725382500000|2024-09-03 16:55:00|37|35|37.21|35.21|37.28|35.28|36.98|34.98|0
1725382800000|2024-09-03 17:00:00|37.24|35.24|36.98|34.98|37.26|35.26|36.95|34.95|0
1725383100000|2024-09-03 17:05:00|37|35|36.72|34.72|37.07|35.07|36.53|34.53|0
1725383400000|2024-09-03 17:10:00|36.67|34.67|37.28|35.28|37.37|35.37|36.66|34.66|0
1725383700000|2024-09-03 17:15:00|37.23|35.23|37.48|35.48|37.53|35.53|37.02|35.02|0
1725384000000|2024-09-03 17:20:00|37.43|35.43|36.87|34.87|37.55|35.55|36.82|34.82|0
1725384300000|2024-09-03 17:25:00|36.94|34.94|36.99|34.99|37.1|35.1|36.85|34.85|0
1725384600000|2024-09-03 17:30:00|37.03|35.03|38.03|36.03|38.03|36.03|36.92|34.92|0
1725384900000|2024-09-03 17:35:00|37.96|35.96|37.34|35.34|38.01|36.01|37.32|35.32|0
1725385200000|2024-09-03 17:40:00|37.39|35.39|38.03|36.03|38.12|36.12|37.39|35.39|0
1725385500000|2024-09-03 17:45:00|38|36|38.02|36.02|38.14|36.14|37.86|35.86|0
1725385800000|2024-09-03 17:50:00|38.05|36.05|38.05|36.05|38.09|36.09|37.86|35.86|0
1725386100000|2024-09-03 17:55:00|38.07|36.07|38.66|36.66|38.74|36.74|37.9|35.9|0
1725386400000|2024-09-03 18:00:00|38.69|36.69|39.8|37.8|40.07|38.07|38.62|36.62|0
1725386700000|2024-09-03 18:05:00|39.93|37.93|40.13|38.13|40.18|38.18|39.57|37.57|0
1725387000000|2024-09-03 18:10:00|40.18|38.18|40.1|38.1|40.18|38.18|39.9|37.9|0
1725387300000|2024-09-03 18:15:00|40.08|38.08|42.04|40.04|42.04|40.04|39.9|37.9|0
1725387600000|2024-09-03 18:20:00|41.99|39.99|41.99|39.99|42.17|40.17|41.61|39.61|0
1725387900000|2024-09-03 18:25:00|41.95|39.95|42.09|40.09|42.11|40.11|41.7|39.7|0
1725388200000|2024-09-03 18:30:00|42.11|40.11|41.52|39.52|42.14|40.14|41.4|39.4|0
1725388500000|2024-09-03 18:35:00|41.47|39.47|41.78|39.78|41.96|39.96|41.35|39.35|0
1725388800000|2024-09-03 18:40:00|41.75|39.75|42|40|42.08|40.08|41.65|39.65|0
1725389100000|2024-09-03 18:45:00|42.03|40.03|42.13|40.13|42.18|40.18|41.8|39.8|0
1725389400000|2024-09-03 18:50:00|42.1|40.1|42.44|40.44|42.49|40.49|42.03|40.03|0
1725389700000|2024-09-03 18:55:00|42.36|40.36|42.49|40.49|42.67|40.67|42.26|40.26|0
1725390000000|2024-09-03 19:00:00|42.43|40.43|43.42|41.42|43.55|41.55|42.1|40.1|0
1725390300000|2024-09-03 19:05:00|43.39|41.39|43.54|41.54|43.57|41.57|43.1|41.1|0
1725390600000|2024-09-03 19:10:00|43.57|41.57|43.31|41.31|43.57|41.57|43.05|41.05|0
1725390900000|2024-09-03 19:15:00|43.36|41.36|43.46|41.46|43.54|41.54|43.36|41.36|0
1725391200000|2024-09-03 19:20:00|43.49|41.49|43.48|41.48|43.59|41.59|43.09|41.09|0
1725391500000|2024-09-03 19:25:00|43.46|41.46|43.69|41.69|43.88|41.88|43.43|41.43|0
1725391800000|2024-09-03 19:30:00|43.64|41.64|44.48|42.48|44.48|42.48|43.46|41.46|0
1725392100000|2024-09-03 19:35:00|44.5|42.5|45.91|43.91|45.99|43.99|44.5|42.5|0
1725392400000|2024-09-03 19:40:00|45.88|43.88|46.74|44.74|47.44|45.44|45.3|43.3|0
1725392700000|2024-09-03 19:45:00|46.77|44.77|47.85|45.45|48.36|46.32|46.77|44.72|0
1725393000000|2024-09-03 19:50:00|47.49|45.09|47.71|45.31|48.27|45.87|47.38|44.98|0
1725393300000|2024-09-03 19:55:00|47.85|45.45|45.29|42.89|47.95|45.55|45.29|42.89|0
1725393600000|2024-09-03 20:00:00|45.27|42.87|44.5|42.1|45.53|43.13|44.37|41.97|0
1725393900000|2024-09-03 20:05:00|44.53|42.13|44.55|42.15|44.79|42.39|44.53|42.13|0
1725394200000|2024-09-03 20:10:00|44.58|42.18|44.63|42.23|44.87|42.47|44.58|42.18|0
1725394500000|2024-09-03 20:15:00|44.9|42.02|45.46|42.58|45.59|42.71|44.9|42.02|0
1725394800000|2024-09-03 20:20:00|45.43|42.55|45.62|43.22|45.68|43.28|45.12|42.55|0
1725395100000|2024-09-03 20:25:00|45.59|43.19|45.7|43.3|45.84|43.44|45.4|43|0
1725395400000|2024-09-03 20:30:00|45.67|43.27|45.67|43.27|45.7|43.3|45.32|42.92|0
1725395700000|2024-09-03 20:35:00|45.64|43.24|47.12|44.72|47.3|44.9|44.79|42.39|0
1725396000000|2024-09-03 20:40:00|47.15|44.75|47.26|44.86|47.32|44.92|47.1|44.7|0
1725396300000|2024-09-03 20:45:00|47.23|44.83|47.29|44.89|47.4|45|47.16|44.76|0
1725396600000|2024-09-03 20:50:00|47.26|44.86|46.81|44.41|47.26|44.86|46.76|44.36|0
1725396900000|2024-09-03 20:55:00|46.79|44.39|46.72|44.32|46.84|44.44|46.68|44.28|0
1725397200000|2024-09-03 21:00:00|46.76|44.36|46.79|44.39|46.79|44.39|46.76|44.36|0
1725397500000|2024-09-03 21:05:00|46.78|44.38|46.82|44.42|46.89|44.49|46.78|44.38|0
1725397800000|2024-09-03 21:10:00|46.89|44.49|46.94|44.54|46.94|44.54|46.87|44.47|0
1725398100000|2024-09-03 21:15:00|46.93|44.53|46.91|44.51|46.97|44.57|46.89|44.49|0
1725398400000|2024-09-03 21:20:00|46.9|44.5|46.93|44.53|46.93|44.53|46.89|44.49|0
1725398700000|2024-09-03 21:25:00|46.95|44.55|46.96|44.56|46.97|44.57|46.9|44.5|0
1725399000000|2024-09-03 21:30:00|46.97|44.57|46.96|44.56|46.98|44.58|46.91|44.51|0
1725399300000|2024-09-03 21:35:00|46.97|44.57|46.94|44.54|47|44.6|46.94|44.54|0
1725399600000|2024-09-03 21:40:00|46.97|44.57|46.96|44.56|47|44.6|46.93|44.53|0
1725399900000|2024-09-03 21:45:00|46.98|44.58|46.95|44.55|46.98|44.58|46.95|44.55|0
1725400200000|2024-09-03 21:50:00|46.94|44.54|46.91|44.51|46.94|44.54|46.91|44.51|0
1725400500000|2024-09-03 21:55:00|46.92|44.52|46.9|44.5|47.04|44.64|46.84|44.44|0
1725400800000|2024-09-03 22:00:00|46.74|44.34|46.9|44.5|47.11|44.71|46.49|44.09|0
1725401100000|2024-09-03 22:05:00|46.89|44.49|47.41|45.01|47.61|45.21|46.89|44.49|0
1725401400000|2024-09-03 22:10:00|47.44|45.04|46.86|44.46|47.44|45.04|46.86|44.46|0
1725401700000|2024-09-03 22:15:00|46.84|44.44|46.77|44.37|47.06|44.66|46.69|44.29|0
1725402000000|2024-09-03 22:20:00|46.75|44.35|46.55|44.15|46.77|44.37|46.52|44.12|0
1725402300000|2024-09-03 22:25:00|46.58|44.18|46.8|44.4|46.85|44.45|46.5|44.1|0
1725402600000|2024-09-03 22:30:00|46.74|44.34|46.6|44.2|46.82|44.42|46.55|44.15|0
1725402900000|2024-09-03 22:35:00|46.57|44.17|46.54|44.14|46.6|44.2|46.48|44.08|0
1725403200000|2024-09-03 22:40:00|46.57|44.17|46.62|44.22|46.65|44.25|46.51|44.11|0
1725403500000|2024-09-03 22:45:00|46.6|44.2|46.73|44.33|46.73|44.33|46.57|44.17|0
1725403800000|2024-09-03 22:50:00|46.72|44.32|46.95|44.55|46.95|44.55|46.62|44.22|0
1725404100000|2024-09-03 22:55:00|47|44.6|47.08|44.68|47.17|44.77|46.92|44.52|0
1725404400000|2024-09-03 23:00:00|47.11|44.71|47.11|44.71|47.19|44.79|47.04|44.64|0
1725404700000|2024-09-03 23:05:00|47.25|44.85|47.25|44.85|47.39|44.99|47.14|44.74|0
1725405000000|2024-09-03 23:10:00|47.26|44.86|46.91|44.51|47.33|44.93|46.88|44.48|0
1725405300000|2024-09-03 23:15:00|46.88|44.48|46.83|44.43|46.94|44.54|46.8|44.4|0
1725405600000|2024-09-03 23:20:00|46.8|44.4|46.88|44.48|46.94|44.54|46.8|44.4|0
1725405900000|2024-09-03 23:25:00|46.91|44.51|47.18|44.78|47.29|44.89|46.91|44.51|0
1725406200000|2024-09-03 23:30:00|47.21|44.81|47.07|44.67|47.24|44.84|47.07|44.67|0
1725406500000|2024-09-03 23:35:00|47.1|44.7|47.23|44.83|47.29|44.89|46.98|44.58|0
1725406800000|2024-09-03 23:40:00|47.26|44.86|47.12|44.72|47.34|44.94|47.12|44.72|0
1725407100000|2024-09-03 23:45:00|47.15|44.75|47.45|45.05|47.45|45.05|47.08|44.68|0
1725407400000|2024-09-03 23:50:00|47.76|45.36|47.14|44.74|47.81|45.41|47.03|44.63|0
1725407700000|2024-09-03 23:55:00|47.17|44.77|47.28|44.88|47.28|44.88|47|44.6|0
1725408000000|2024-09-04 00:00:00|47.19|44.79|46.8|44.4|47.19|44.79|46.8|44.4|0
1725408300000|2024-09-04 00:05:00|46.79|44.39|46.69|44.29|46.86|44.46|46.61|44.21|0
1725408600000|2024-09-04 00:10:00|46.72|44.32|46.76|44.36|46.94|44.54|46.71|44.31|0
1725408900000|2024-09-04 00:15:00|46.57|44.57|46.82|44.82|46.97|44.97|46.52|44.52|0
1725409200000|2024-09-04 00:20:00|46.85|44.85|45.83|43.83|47.73|45.73|45.72|43.72|0
1725409500000|2024-09-04 00:25:00|45.81|43.81|46.15|44.15|46.21|44.21|45.81|43.81|0
1725409800000|2024-09-04 00:30:00|46.18|44.18|46.18|44.18|46.33|44.33|46.12|44.12|0
1725410100000|2024-09-04 00:35:00|46.17|44.17|47.37|45.37|47.37|45.37|46.11|44.11|0
1725410400000|2024-09-04 00:40:00|47.29|45.29|47.63|45.63|47.85|45.85|47.04|45.04|0
1725410700000|2024-09-04 00:45:00|47.65|45.65|46.96|44.96|47.8|45.8|46.96|44.96|0
1725411000000|2024-09-04 00:50:00|46.95|44.95|48.02|46.02|48.1|46.1|46.84|44.84|0
1725411300000|2024-09-04 00:55:00|48.08|46.08|48.59|46.59|48.82|46.82|47.73|45.73|0
1725411600000|2024-09-04 01:00:00|48.62|46.62|48.39|46.39|48.88|46.88|48.33|46.33|0
1725411900000|2024-09-04 01:05:00|48.44|46.44|47.84|45.84|48.53|46.53|47.78|45.78|0
1725412200000|2024-09-04 01:10:00|47.81|45.81|47.95|45.95|48.18|46.18|47.78|45.78|0
1725412500000|2024-09-04 01:15:00|47.98|45.98|48.98|46.98|48.98|46.98|47.92|45.92|0
1725412800000|2024-09-04 01:20:00|48.9|46.9|48.85|46.85|48.9|46.9|48.26|46.26|0
1725413100000|2024-09-04 01:25:00|48.91|46.91|48.03|46.03|48.95|46.95|48|46|0
1725413400000|2024-09-04 01:30:00|48|46|47.39|45.39|48.03|46.03|47.35|45.35|0
1725413700000|2024-09-04 01:35:00|47.4|45.4|47.15|45.15|47.4|45.4|47.12|45.12|0
1725414000000|2024-09-04 01:40:00|47.18|45.18|47.2|45.2|47.27|45.27|46.92|44.92|0
1725414300000|2024-09-04 01:45:00|47.15|45.15|48.36|46.36|48.36|46.36|46.75|44.75|0
1725414600000|2024-09-04 01:50:00|48.31|46.31|51.66|49.66|51.7|49.7|48.28|46.28|0
1725414900000|2024-09-04 01:55:00|51.71|49.71|52.25|50.25|52.25|50.25|51.62|49.62|0
1725415200000|2024-09-04 02:00:00|52.19|50.19|52.15|50.15|52.57|50.57|52.14|50.14|0
1725415500000|2024-09-04 02:05:00|52.18|50.18|53.47|51.47|56.68|54.68|50.98|48.98|0
1725415800000|2024-09-04 02:10:00|53.44|51.44|53.01|51.01|56.16|54.16|50.03|48.03|0
1725416100000|2024-09-04 02:15:00|53.1|51.1|53.16|51.16|53.22|51.22|52.83|50.83|0
1725416400000|2024-09-04 02:20:00|53.1|51.1|52.59|50.59|53.1|51.1|52.56|50.56|0
1725416700000|2024-09-04 02:25:00|52.65|50.65|52.62|50.62|52.72|50.72|52.44|50.44|0
1725417000000|2024-09-04 02:30:00|52.65|50.65|52.55|50.55|52.65|50.65|52.41|50.41|0
1725417300000|2024-09-04 02:35:00|52.58|50.58|52.57|50.57|52.64|50.64|52.37|50.37|0
1725417600000|2024-09-04 02:40:00|52.61|50.61|53|51|53|51|52.58|50.58|0
1725417900000|2024-09-04 02:45:00|53.03|51.03|52.99|50.99|53.21|51.21|52.73|50.73|0
1725418200000|2024-09-04 02:50:00|53.01|51.01|53.17|51.17|53.2|51.2|52.84|50.84|0
1725418500000|2024-09-04 02:55:00|53.14|51.14|53.26|51.26|53.59|51.59|53.05|51.05|0
1725418800000|2024-09-04 03:00:00|53.23|51.23|52.81|50.81|53.29|51.29|52.76|50.76|0
1725419100000|2024-09-04 03:05:00|52.84|50.84|53.04|51.04|53.11|51.11|52.81|50.81|0
1725419400000|2024-09-04 03:10:00|53.07|51.07|53.13|51.13|53.25|51.25|53.01|51.01|0
1725419700000|2024-09-04 03:15:00|53.15|51.15|53.07|51.07|53.25|51.25|53.01|51.01|0
1725420000000|2024-09-04 03:20:00|53.04|51.04|53.38|51.38|53.52|51.52|53.01|51.01|0
1725420300000|2024-09-04 03:25:00|53.4|51.4|53.4|51.4|53.55|51.55|53.35|51.35|0
1725420600000|2024-09-04 03:30:00|53.38|51.38|53.39|51.39|53.51|51.51|53.24|51.24|0
1725420900000|2024-09-04 03:35:00|53.44|51.44|53.54|51.54|53.6|51.6|53.44|51.44|0
1725421200000|2024-09-04 03:40:00|53.81|51.81|53.52|51.52|53.81|51.81|53.27|51.27|0
1725421500000|2024-09-04 03:45:00|53.57|51.57|53.81|51.81|53.81|51.81|53.51|51.51|0
1725421800000|2024-09-04 03:50:00|53.78|51.78|54.05|52.05|54.05|52.05|53.75|51.75|0
1725422100000|2024-09-04 03:55:00|53.96|51.96|53.65|51.65|54.02|52.02|53.62|51.62|0
1725422400000|2024-09-04 04:00:00|53.62|51.62|53.5|51.5|53.62|51.62|53.38|51.38|0
1725422700000|2024-09-04 04:05:00|53.47|51.47|53.07|51.07|53.53|51.53|53|51|0
1725423000000|2024-09-04 04:10:00|53.1|51.1|53.4|51.4|53.52|51.52|52.95|50.95|0
1725423300000|2024-09-04 04:15:00|53.43|51.43|53.69|51.69|53.76|51.76|53.43|51.43|0
1725423600000|2024-09-04 04:20:00|53.7|51.7|53.88|51.88|53.93|51.93|53.64|51.64|0
1725423900000|2024-09-04 04:25:00|53.84|51.84|53.94|51.94|54.06|52.06|53.67|51.67|0
1725424200000|2024-09-04 04:30:00|53.91|51.91|53.74|51.74|53.91|51.91|53.69|51.69|0
1725424500000|2024-09-04 04:35:00|53.69|51.69|53.72|51.72|53.78|51.78|53.57|51.57|0
1725424800000|2024-09-04 04:40:00|53.6|51.6|53.57|51.57|53.63|51.63|53.45|51.45|0
1725425100000|2024-09-04 04:45:00|53.6|51.6|53.75|51.75|53.75|51.75|53.54|51.54|0
1725425400000|2024-09-04 04:50:00|53.69|51.69|53.9|51.9|54.14|52.14|53.69|51.69|0
1725425700000|2024-09-04 04:55:00|53.96|51.96|54.03|52.03|54.09|52.09|53.86|51.86|0
1725426000000|2024-09-04 05:00:00|54.02|52.02|54.18|52.18|54.23|52.23|54.01|52.01|0
1725426300000|2024-09-04 05:05:00|54.13|52.13|54.28|52.28|54.32|52.32|54.13|52.13|0
1725426600000|2024-09-04 05:10:00|54.27|52.27|54.31|52.31|54.31|52.31|54.1|52.1|0
1725426900000|2024-09-04 05:15:00|54.28|52.28|54.22|52.22|54.34|52.34|54.01|52.01|0
1725427200000|2024-09-04 05:20:00|54.19|52.19|54|52|54.25|52.25|53.91|51.91|0
1725427500000|2024-09-04 05:25:00|53.96|51.96|53.83|51.83|53.96|51.96|53.55|51.55|0
1725427800000|2024-09-04 05:30:00|53.82|51.82|53.72|51.72|53.91|51.91|53.57|51.57|0
1725428100000|2024-09-04 05:35:00|53.69|51.69|54.09|52.09|54.09|52.09|53.66|51.66|0
1725428400000|2024-09-04 05:40:00|54.05|52.05|54.14|52.14|54.21|52.21|53.96|51.96|0
1725428700000|2024-09-04 05:45:00|54.17|52.17|54.37|52.37|54.37|52.37|53.87|51.87|0
1725429000000|2024-09-04 05:50:00|54.39|52.39|54.06|52.06|54.39|52.39|53.9|51.9|0
1725429300000|2024-09-04 05:55:00|54.08|52.08|54.12|52.12|54.12|52.12|53.74|51.74|0
1725429600000|2024-09-04 06:00:00|54.14|52.14|53.56|51.56|54.14|52.14|53.25|51.25|0
1725429900000|2024-09-04 06:05:00|53.52|51.52|54.04|52.04|54.15|52.15|53.31|51.31|0
1725430200000|2024-09-04 06:10:00|54.07|52.07|53.88|51.88|54.13|52.13|53.73|51.73|0
1725430500000|2024-09-04 06:15:00|53.85|51.85|53.85|51.85|53.97|51.97|53.49|51.49|0
1725430800000|2024-09-04 06:20:00|53.9|51.9|53.7|51.7|53.91|51.91|53.45|51.45|0
1725431100000|2024-09-04 06:25:00|53.73|51.73|53.03|51.03|53.79|51.79|53.03|51.03|0
1725431400000|2024-09-04 06:30:00|53.05|51.05|53.22|51.22|53.36|51.36|53.05|51.05|0
1725431700000|2024-09-04 06:35:00|53.21|51.21|53.39|51.39|53.4|51.4|53.18|51.18|0
1725432000000|2024-09-04 06:40:00|53.4|51.4|53.44|51.44|53.72|51.72|53.29|51.29|0
1725432300000|2024-09-04 06:45:00|53.47|51.47|52.4|50.4|53.5|51.5|52.4|50.4|0
1725432600000|2024-09-04 06:50:00|52.39|50.39|54.51|52.51|54.54|52.54|52.39|50.39|0
1725432900000|2024-09-04 06:55:00|54.52|52.52|54.89|52.89|54.89|52.89|54.46|52.46|0
1725433200000|2024-09-04 07:00:00|54.8|52.8|54.39|52.39|55.04|53.04|54.36|52.36|0
1725433500000|2024-09-04 07:05:00|54.44|52.44|53.6|51.6|54.61|52.61|53.6|51.6|0
1725433800000|2024-09-04 07:10:00|53.56|51.56|53.48|51.48|53.78|51.78|53.09|51.09|0
1725434100000|2024-09-04 07:15:00|53.51|51.51|53.66|51.66|53.66|51.66|53.18|51.18|0
1725434400000|2024-09-04 07:20:00|53.63|51.63|53.79|51.39|54.22|51.82|53.38|51.38|0
1725434700000|2024-09-04 07:25:00|53.82|51.42|54.46|52.06|54.52|52.12|53.76|51.36|0
1725435000000|2024-09-04 07:30:00|54.43|52.03|54|51.6|54.47|52.07|53.97|51.57|0
1725435300000|2024-09-04 07:35:00|53.94|51.54|50.7|48.3|54.27|51.87|50.65|48.25|0
1725435600000|2024-09-04 07:40:00|50.68|48.28|50.4|48|50.79|48.39|50.32|47.92|0
1725435900000|2024-09-04 07:45:00|50.44|48.04|50.03|47.63|50.53|48.13|49.97|47.57|0
1725436200000|2024-09-04 07:50:00|50|47.6|50.35|47.95|50.49|48.09|50|47.6|0
1725436500000|2024-09-04 07:55:00|50.33|47.93|50.32|47.92|50.4|48|50.22|47.82|0
1725436800000|2024-09-04 08:00:00|50.2|47.8|49.78|47.38|50.4|48|49.68|47.28|0
1725437100000|2024-09-04 08:05:00|49.8|47.4|50|47.6|50.04|47.64|49.8|47.4|0
1725437400000|2024-09-04 08:10:00|49.98|47.58|49.97|47.57|50.13|47.73|49.75|47.35|0
1725437700000|2024-09-04 08:15:00|50.04|47.64|49.71|47.71|50.1|47.81|49.68|47.36|0
1725438000000|2024-09-04 08:20:00|49.72|47.72|49.72|47.72|49.83|47.83|49.46|47.46|0
1725438300000|2024-09-04 08:25:00|49.73|47.73|49.37|47.37|49.75|47.75|49.3|47.3|0
1725438600000|2024-09-04 08:30:00|49.34|47.34|48.91|46.91|49.4|47.4|48.74|46.74|0
1725438900000|2024-09-04 08:35:00|48.92|46.92|49.45|47.45|49.48|47.48|48.91|46.91|0
1725439200000|2024-09-04 08:40:00|49.42|47.42|49.71|47.71|49.74|47.74|49.39|47.39|0
1725439500000|2024-09-04 08:45:00|49.64|47.64|49.68|47.68|49.71|47.71|49.45|47.45|0
1725439800000|2024-09-04 08:50:00|49.71|47.71|49.33|47.33|49.71|47.71|49.33|47.33|0
1725440100000|2024-09-04 08:55:00|49.3|47.3|49.5|47.5|49.59|47.59|49.21|47.21|0
1725440400000|2024-09-04 09:00:00|49.53|47.53|49.35|47.35|49.7|47.7|49.15|47.15|0
1725440700000|2024-09-04 09:05:00|49.38|47.38|49.72|47.72|49.72|47.72|49.32|47.32|0
1725441000000|2024-09-04 09:10:00|49.7|47.7|49.53|47.53|49.72|47.72|49.49|47.49|0
1725441300000|2024-09-04 09:15:00|49.58|47.58|49.03|47.03|49.63|47.63|49.03|47.03|0
1725441600000|2024-09-04 09:20:00|49.06|47.06|49.28|47.28|49.34|47.34|49|47|0
1725441900000|2024-09-04 09:25:00|49.34|47.34|49.34|47.34|49.41|47.41|49.23|47.23|0
1725442200000|2024-09-04 09:30:00|49.37|47.37|49.11|47.11|49.45|47.45|49.08|47.08|0
1725442500000|2024-09-04 09:35:00|49.08|47.08|48.59|46.59|49.14|47.14|48.59|46.59|0
1725442800000|2024-09-04 09:40:00|48.61|46.61|48.03|46.03|48.61|46.61|47.92|45.92|0
1725443100000|2024-09-04 09:45:00|48.06|46.06|48.17|46.17|48.17|46.17|47.81|45.81|0
1725443400000|2024-09-04 09:50:00|48.14|46.14|48.52|46.52|48.68|46.68|48.12|46.12|0
1725443700000|2024-09-04 09:55:00|48.54|46.54|48.25|46.25|48.54|46.54|48.11|46.11|0
1725444000000|2024-09-04 10:00:00|48.22|46.22|48.36|46.36|48.43|46.43|48.05|46.05|0
1725444300000|2024-09-04 10:05:00|48.33|46.33|48.56|46.56|48.59|46.59|48.28|46.28|0
1725444600000|2024-09-04 10:10:00|48.57|46.57|48.87|46.87|48.87|46.87|48.53|46.53|0
1725444900000|2024-09-04 10:15:00|48.84|46.84|48.87|46.87|49.01|47.01|48.83|46.83|0
1725445200000|2024-09-04 10:20:00|48.9|46.9|48.87|46.87|48.98|46.98|48.81|46.81|0
1725445500000|2024-09-04 10:25:00|48.81|46.81|48.84|46.84|48.87|46.87|48.69|46.69|0
1725445800000|2024-09-04 10:30:00|48.86|46.86|48.69|46.69|48.86|46.86|48.6|46.6|0
1725446100000|2024-09-04 10:35:00|48.68|46.68|48.83|46.83|48.92|46.92|48.66|46.66|0
1725446400000|2024-09-04 10:40:00|48.86|46.86|48.77|46.77|48.89|46.89|48.69|46.69|0
1725446700000|2024-09-04 10:45:00|48.74|46.74|48.71|46.71|48.8|46.8|48.57|46.57|0
1725447000000|2024-09-04 10:50:00|48.74|46.74|48.91|46.91|48.91|46.91|48.71|46.71|0
1725447300000|2024-09-04 10:55:00|48.88|46.88|49.08|47.08|49.08|47.08|48.88|46.88|0
1725447600000|2024-09-04 11:00:00|49.05|47.05|49.28|47.28|49.31|47.31|49.02|47.02|0
1725447900000|2024-09-04 11:05:00|49.31|47.31|48.99|46.99|49.37|47.37|48.96|46.96|0
1725448200000|2024-09-04 11:10:00|48.96|46.96|48.03|46.03|49.17|47.17|47.76|45.76|0
1725448500000|2024-09-04 11:15:00|48|46|48.03|46.03|48.2|46.2|47.97|45.97|0
1725448800000|2024-09-04 11:20:00|48.06|46.06|48.2|46.2|48.2|46.2|47.91|45.91|0
1725449100000|2024-09-04 11:25:00|48.18|46.18|48.32|46.32|48.72|46.72|48.14|46.14|0
1725449400000|2024-09-04 11:30:00|48.35|46.35|48.17|46.17|48.4|46.4|48.03|46.03|0
1725449700000|2024-09-04 11:35:00|48.14|46.14|48.26|46.26|48.28|46.28|47.89|45.89|0
1725450000000|2024-09-04 11:40:00|48.31|46.31|48.6|46.6|48.68|46.68|48.28|46.28|0
1725450300000|2024-09-04 11:45:00|48.62|46.62|48.69|46.69|48.71|46.71|48.54|46.54|0
1725450600000|2024-09-04 11:50:00|48.68|46.68|48.59|46.59|48.74|46.74|48.59|46.59|0
1725450900000|2024-09-04 11:55:00|48.51|46.51|48.42|46.42|48.51|46.51|48.19|46.19|0
1725451200000|2024-09-04 12:00:00|48.36|46.36|48.3|46.3|48.56|46.56|48.16|46.16|0
1725451500000|2024-09-04 12:05:00|48.27|46.27|47.9|45.9|48.27|46.27|47.9|45.9|0
1725451800000|2024-09-04 12:10:00|47.93|45.93|48.44|46.44|48.44|46.44|47.9|45.9|0
1725452100000|2024-09-04 12:15:00|48.38|46.38|48.52|46.52|48.58|46.58|48.29|46.29|0
1725452400000|2024-09-04 12:20:00|48.55|46.55|48.87|46.87|49.1|47.1|48.39|46.39|0
1725452700000|2024-09-04 12:25:00|48.84|46.84|48.72|46.72|48.95|46.95|48.52|46.52|0
1725453000000|2024-09-04 12:30:00|48.75|46.75|48.95|46.95|49.06|47.06|48.61|46.61|0
1725453300000|2024-09-04 12:35:00|48.98|46.98|49.71|47.71|50|48|48.98|46.98|0
1725453600000|2024-09-04 12:40:00|49.74|47.74|49.07|47.07|49.74|47.74|49.04|47.04|0
1725453900000|2024-09-04 12:45:00|49.09|47.09|48.81|46.81|49.16|47.16|48.64|46.64|0
1725454200000|2024-09-04 12:50:00|48.83|46.83|48.78|46.78|48.98|46.98|48.76|46.76|0
1725454500000|2024-09-04 12:55:00|48.75|46.75|48.38|46.38|49.25|47.25|48.38|46.38|0
1725454800000|2024-09-04 13:00:00|48.49|46.49|48.67|46.67|48.72|46.72|48.38|46.38|0
1725455100000|2024-09-04 13:05:00|48.72|46.72|48.57|46.57|48.77|46.77|48.46|46.46|0
1725455400000|2024-09-04 13:10:00|48.6|46.6|48.77|46.77|48.81|46.81|48.54|46.54|0
1725455700000|2024-09-04 13:15:00|48.8|46.8|48.77|46.77|48.85|46.85|48.68|46.68|0
1725456000000|2024-09-04 13:20:00|48.8|46.8|48.85|46.85|48.9|46.9|48.71|46.71|0
1725456300000|2024-09-04 13:25:00|48.82|46.82|48.88|46.88|48.96|46.96|48.62|46.62|0
1725456600000|2024-09-04 13:30:00|48.96|46.96|47.52|45.52|48.96|46.96|47.49|45.49|0
1725456900000|2024-09-04 13:35:00|47.49|45.49|44.99|42.99|48.12|46.12|44.11|42.11|0
1725457200000|2024-09-04 13:40:00|45.02|43.02|44.63|42.63|45.02|43.02|43.78|41.78|0
1725457500000|2024-09-04 13:45:00|44.61|42.61|43.99|41.99|44.9|42.9|43.9|41.9|0
1725457800000|2024-09-04 13:50:00|44.07|42.07|43.72|41.72|44.42|42.42|43.72|41.72|0
1725458100000|2024-09-04 13:55:00|43.75|41.75|43.07|41.07|44.97|42.97|43|41|0
1725458400000|2024-09-04 14:00:00|43.06|41.06|43.92|41.92|45.6|43.6|43.06|41.06|0
1725458700000|2024-09-04 14:05:00|44|42|42.99|40.99|44.67|42.67|42.89|40.89|0
1725459000000|2024-09-04 14:10:00|42.96|40.96|43.65|41.65|44.02|42.02|42.7|40.7|0
1725459300000|2024-09-04 14:15:00|43.57|41.57|42.13|40.13|43.57|41.57|41.25|39.25|0
1725459600000|2024-09-04 14:20:00|42.18|40.18|41.66|39.66|42.43|40.43|41.53|39.53|0
1725459900000|2024-09-04 14:25:00|41.61|39.61|41.85|39.85|42.71|40.71|41.2|39.2|0
1725460200000|2024-09-04 14:30:00|41.76|39.76|41.26|39.26|42.06|40.06|41.24|39.24|0
1725460500000|2024-09-04 14:35:00|42.03|40.03|40.85|38.85|42.03|40.03|40.55|38.55|0
1725460800000|2024-09-04 14:40:00|40.82|38.82|40.44|38.44|41.13|39.13|40.42|38.42|0
1725461100000|2024-09-04 14:45:00|40.39|38.39|40.92|38.92|41.33|39.33|40.34|38.34|0
1725461400000|2024-09-04 14:50:00|40.86|38.86|39.24|37.24|40.97|38.97|39.24|37.24|0
1725461700000|2024-09-04 14:55:00|39.27|37.27|38.65|36.65|39.27|37.27|38.65|36.65|0
1725462000000|2024-09-04 15:00:00|38.68|36.68|38.26|36.26|38.8|36.8|38.24|36.24|0
1725462300000|2024-09-04 15:05:00|38.29|36.29|39.19|37.19|39.23|37.23|38.24|36.24|0
1725462600000|2024-09-04 15:10:00|39.16|37.16|39.43|37.43|39.58|37.58|38.84|36.84|0
1725462900000|2024-09-04 15:15:00|39.41|37.41|39.3|37.3|39.7|37.7|39.18|37.18|0
1725463200000|2024-09-04 15:20:00|39.33|37.33|39.7|37.7|39.95|37.95|39.18|37.18|0
1725463500000|2024-09-04 15:25:00|39.72|37.72|40.47|38.47|40.5|38.5|39.6|37.6|0
1725463800000|2024-09-04 15:30:00|40.45|38.45|41.06|39.06|41.45|39.45|40.4|38.4|0
1725464100000|2024-09-04 15:35:00|41.03|39.03|41.31|39.31|41.46|39.46|40.88|38.88|0
1725464400000|2024-09-04 15:40:00|41.37|39.37|41.06|39.06|41.65|39.65|40.8|38.8|0
1725464700000|2024-09-04 15:45:00|40.98|38.98|42.09|40.09|42.15|40.15|40.98|38.98|0
1725465000000|2024-09-04 15:50:00|42.12|40.12|41.74|39.74|42.2|40.2|41.6|39.6|0
1725465300000|2024-09-04 15:55:00|41.73|39.73|42.17|40.17|42.67|40.67|41.73|39.73|0
1725465600000|2024-09-04 16:00:00|42.19|40.19|42.74|40.74|42.77|40.77|42.06|40.06|0
1725465900000|2024-09-04 16:05:00|42.72|40.72|42.4|40.4|42.95|40.95|42.37|40.37|0
1725466200000|2024-09-04 16:10:00|42.39|40.39|43.03|41.03|43.06|41.06|42.19|40.19|0
1725466500000|2024-09-04 16:15:00|42.98|40.98|42.53|40.53|43.01|41.01|42.25|40.25|0
1725466800000|2024-09-04 16:20:00|42.58|40.58|42.07|40.07|42.66|40.66|42.01|40.01|0
1725467100000|2024-09-04 16:25:00|42.12|40.12|42.09|40.09|42.43|40.43|41.86|39.86|0
1725467400000|2024-09-04 16:30:00|42.19|40.19|41.29|39.29|42.19|40.19|41.24|39.24|0
1725467700000|2024-09-04 16:35:00|41.27|39.27|41.47|39.47|41.47|39.47|41.16|39.16|0
1725468000000|2024-09-04 16:40:00|41.44|39.44|42.07|40.07|42.15|40.15|38.69|36.69|0
1725468300000|2024-09-04 16:45:00|42.12|40.12|41.94|39.94|42.46|40.46|41.81|39.81|0
1725468600000|2024-09-04 16:50:00|41.91|39.91|41.6|39.6|42.12|40.12|41.42|39.42|0
1725468900000|2024-09-04 16:55:00|41.62|39.62|41.91|39.91|41.97|39.97|41.55|39.55|0
1725469200000|2024-09-04 17:00:00|41.93|39.93|42.66|40.66|42.74|40.74|41.93|39.93|0
1725469500000|2024-09-04 17:05:00|42.69|40.69|42.24|40.24|42.69|40.69|42.16|40.16|0
1725469800000|2024-09-04 17:10:00|42.29|40.29|41.82|39.82|42.66|40.66|41.82|39.82|0
1725470100000|2024-09-04 17:15:00|41.86|39.86|43.01|41.01|43.2|41.2|39.36|37.36|0
1725470400000|2024-09-04 17:20:00|43.05|41.05|43.2|41.2|43.3|41.3|42.62|40.62|0
1725470700000|2024-09-04 17:25:00|43.14|41.14|43.74|41.74|43.9|41.9|43.14|41.14|0
1725471000000|2024-09-04 17:30:00|43.75|41.75|44.04|42.04|44.2|42.2|43.68|41.68|0
1725471300000|2024-09-04 17:35:00|44.09|42.09|44.06|42.06|44.23|42.23|43.85|41.85|0
1725471600000|2024-09-04 17:40:00|44.01|42.01|45.16|43.16|45.17|43.17|43.74|41.74|0
1725471900000|2024-09-04 17:45:00|45.12|43.12|44.92|42.92|45.14|43.14|44.39|42.39|0
1725472200000|2024-09-04 17:50:00|44.9|42.9|45.06|43.06|45.39|43.39|44.87|42.87|0
1725472500000|2024-09-04 17:55:00|45.08|43.08|45.11|43.11|45.3|43.3|44.91|42.91|0
1725472800000|2024-09-04 18:00:00|45.14|43.14|45.32|43.32|45.41|43.41|45.03|43.03|0
1725473100000|2024-09-04 18:05:00|45.38|43.38|45.2|43.2|45.49|43.49|44.94|42.94|0
1725473400000|2024-09-04 18:10:00|45.16|43.16|44.8|42.8|45.29|43.29|44.76|42.76|0
1725473700000|2024-09-04 18:15:00|44.86|42.86|45.24|43.24|45.32|43.32|44.61|42.61|0
1725474000000|2024-09-04 18:20:00|45.21|43.21|44.21|42.21|45.45|43.45|44.16|42.16|0
1725474300000|2024-09-04 18:25:00|44.29|42.29|43.94|41.94|44.29|42.29|43.81|41.81|0
1725474600000|2024-09-04 18:30:00|43.98|41.98|44.37|42.37|44.4|42.4|43.54|41.54|0
1725474900000|2024-09-04 18:35:00|44.4|42.4|44.96|42.96|44.99|42.99|44.34|42.34|0
1725475200000|2024-09-04 18:40:00|44.94|42.94|46.61|44.61|46.66|44.66|44.85|42.85|0
1725475500000|2024-09-04 18:45:00|46.63|44.63|46.49|44.49|46.77|44.77|46.22|44.22|0
1725475800000|2024-09-04 18:50:00|46.52|44.52|46.83|44.83|47.28|45.28|46.46|44.46|0
1725476100000|2024-09-04 18:55:00|46.91|44.91|47.3|45.3|47.33|45.33|46.55|44.55|0
1725476400000|2024-09-04 19:00:00|47.33|45.33|47.61|45.61|47.7|45.7|47.16|45.16|0
1725476700000|2024-09-04 19:05:00|47.64|45.64|47.78|45.78|47.89|45.89|47.44|45.44|0
1725477000000|2024-09-04 19:10:00|47.81|45.81|48.16|46.16|48.31|46.31|47.04|45.04|0
1725477300000|2024-09-04 19:15:00|48.13|46.13|48.04|46.04|48.16|46.16|47.71|45.71|0
1725477600000|2024-09-04 19:20:00|48.03|46.03|47.17|45.17|48.04|46.04|47.17|45.17|0
1725477900000|2024-09-04 19:25:00|47.19|45.19|46.02|44.02|47.99|45.99|45.88|43.88|0
1725478200000|2024-09-04 19:30:00|45.97|43.97|46.44|44.44|46.66|44.66|45.97|43.97|0
1725478500000|2024-09-04 19:35:00|46.35|44.35|46.13|44.13|46.69|44.69|46.05|44.05|0
1725478800000|2024-09-04 19:40:00|46.16|44.16|45.55|43.55|46.18|44.18|45.49|43.49|0
1725479100000|2024-09-04 19:45:00|45.6|43.6|45.49|43.49|45.93|43.93|45.36|43.36|0
1725479400000|2024-09-04 19:50:00|45.46|43.46|45.6|43.6|45.98|43.98|44.65|42.65|0
1725479700000|2024-09-04 19:55:00|45.76|43.76|45.76|43.76|45.87|43.87|44.88|42.88|0
1725480000000|2024-09-04 20:00:00|45.84|43.84|45.95|43.95|46.26|44.26|45.84|43.84|0
1725480300000|2024-09-04 20:05:00|45.98|43.98|46.28|44.28|46.36|44.36|45.9|43.9|0
1725480600000|2024-09-04 20:10:00|46.25|44.25|46.61|44.61|46.61|44.61|46.17|44.17|0
1725480900000|2024-09-04 20:15:00|46.78|44.38|47.4|45|47.4|45|46.46|44.06|0
1725481200000|2024-09-04 20:20:00|47.37|44.97|47.23|44.83|47.56|45.16|47.23|44.83|0
1725481500000|2024-09-04 20:25:00|47.2|44.8|46.89|44.49|47.2|44.8|46.8|44.4|0
1725481800000|2024-09-04 20:30:00|46.92|44.52|46.72|44.32|46.92|44.52|46.55|44.15|0
1725482100000|2024-09-04 20:35:00|46.75|44.35|46.86|44.46|46.91|44.51|46.72|44.32|0
1725482400000|2024-09-04 20:40:00|46.88|44.48|46.74|44.34|46.88|44.48|46.74|44.34|0
1725482700000|2024-09-04 20:45:00|46.77|44.37|46.77|44.37|46.82|44.42|46.66|44.26|0
1725483000000|2024-09-04 20:50:00|46.74|44.34|46.71|44.31|46.82|44.42|46.71|44.31|0
1725483300000|2024-09-04 20:55:00|46.68|44.28|46.67|44.27|46.68|44.28|46.6|44.2|0
1725483600000|2024-09-04 21:00:00|46.77|44.37|46.68|44.28|46.77|44.37|46.67|44.27|0
1725483900000|2024-09-04 21:05:00|46.7|44.3|46.68|44.28|46.71|44.31|46.68|44.28|0
1725484200000|2024-09-04 21:10:00|46.67|44.27|46.66|44.26|46.69|44.29|46.66|44.26|0
1725484500000|2024-09-04 21:15:00|46.67|44.27|46.66|44.26|46.68|44.28|46.65|44.25|0
1725484800000|2024-09-04 21:20:00|46.68|44.28|46.67|44.27|46.71|44.31|46.64|44.24|0
1725485100000|2024-09-04 21:25:00|46.71|44.31|46.66|44.26|46.71|44.31|46.66|44.26|0
1725485400000|2024-09-04 21:30:00|46.65|44.25|46.7|44.3|46.7|44.3|46.65|44.25|0
1725485700000|2024-09-04 21:35:00|46.69|44.29|46.64|44.24|46.69|44.29|46.63|44.23|0
1725486000000|2024-09-04 21:40:00|46.63|44.23|46.69|44.29|46.69|44.29|46.63|44.23|0
1725486300000|2024-09-04 21:45:00|46.64|44.24|46.63|44.23|46.68|44.28|46.62|44.22|0
1725486600000|2024-09-04 21:50:00|46.68|44.28|46.61|44.21|46.68|44.28|46.61|44.21|0
1725486900000|2024-09-04 21:55:00|46.63|44.23|46.63|44.23|46.71|44.31|46.61|44.21|0
1725487200000|2024-09-04 22:00:00|46.5|44.1|46.23|43.83|46.5|44.1|46.21|43.81|0
1725487500000|2024-09-04 22:05:00|46.25|43.85|46.29|43.89|46.31|43.91|46.23|43.83|0
1725487800000|2024-09-04 22:10:00|46.3|43.9|46.27|43.87|46.35|43.95|46.17|43.77|0
1725488100000|2024-09-04 22:15:00|46.28|43.88|46.58|44.18|46.58|44.18|46.28|43.88|0
1725488400000|2024-09-04 22:20:00|46.61|44.21|46.47|44.07|46.61|44.21|46.45|44.05|0
1725488700000|2024-09-04 22:25:00|46.46|44.06|46.47|44.07|46.47|44.07|46.36|43.96|0
1725489000000|2024-09-04 22:30:00|46.44|44.04|46.22|43.82|46.48|44.08|46.16|43.76|0
1725489300000|2024-09-04 22:35:00|46.19|43.79|46.24|43.84|46.24|43.84|46.05|43.65|0
1725489600000|2024-09-04 22:40:00|46.27|43.87|46.27|43.87|46.43|44.03|46.16|43.76|0
1725489900000|2024-09-04 22:45:00|46.24|43.84|46.24|43.84|46.32|43.92|46.13|43.73|0
1725490200000|2024-09-04 22:50:00|46.21|43.81|46.24|43.84|46.29|43.89|46.18|43.78|0
1725490500000|2024-09-04 22:55:00|46.25|43.85|46.28|43.88|46.32|43.92|46.22|43.82|0
1725490800000|2024-09-04 23:00:00|46.26|43.86|46.4|44|46.48|44.08|46.22|43.82|0
1725491100000|2024-09-04 23:05:00|46.42|44.02|46.56|44.16|46.59|44.19|46.34|43.94|0
1725491400000|2024-09-04 23:10:00|46.53|44.13|46.67|44.27|46.72|44.32|46.49|44.09|0
1725491700000|2024-09-04 23:15:00|46.68|44.28|46.72|44.32|46.83|44.43|46.56|44.16|0
1725492000000|2024-09-04 23:20:00|46.75|44.35|46.98|44.58|47|44.6|46.69|44.29|0
1725492300000|2024-09-04 23:25:00|47|44.6|46.83|44.43|47.14|44.74|46.75|44.35|0
1725492600000|2024-09-04 23:30:00|46.8|44.4|46.87|44.47|46.94|44.54|46.74|44.34|0
1725492900000|2024-09-04 23:35:00|46.88|44.48|47.36|44.96|47.44|45.04|46.88|44.48|0
1725493200000|2024-09-04 23:40:00|47.38|44.98|47.59|45.19|47.92|45.52|47.2|44.8|0
1725493500000|2024-09-04 23:45:00|47.55|45.15|47.6|45.2|47.63|45.23|47.38|44.98|0
1725493800000|2024-09-04 23:50:00|47.63|45.23|47.32|44.92|47.63|45.23|47.32|44.92|0
1725494100000|2024-09-04 23:55:00|47.35|44.95|47.04|44.64|47.38|44.98|47.01|44.61|0
1725494400000|2024-09-05 00:00:00|47.01|44.61|46.87|44.47|47.01|44.61|46.76|44.36|0
1725494700000|2024-09-05 00:05:00|46.9|44.5|46.5|44.1|46.95|44.55|46.5|44.1|0
1725495000000|2024-09-05 00:10:00|46.49|44.09|46.28|43.88|46.5|44.1|46.23|43.83|0
1725495300000|2024-09-05 00:15:00|46.11|44.11|45.85|43.85|46.11|44.11|45.72|43.72|0
1725495600000|2024-09-05 00:20:00|45.86|43.86|45.86|43.86|45.94|43.94|45.61|43.61|0
1725495900000|2024-09-05 00:25:00|45.87|43.87|45.72|43.72|45.88|43.88|45.66|43.66|0
1725496200000|2024-09-05 00:30:00|45.69|43.69|45.8|43.8|45.8|43.8|45.58|43.58|0
1725496500000|2024-09-05 00:35:00|45.82|43.82|45.66|43.66|45.93|43.93|45.6|43.6|0
1725496800000|2024-09-05 00:40:00|45.63|43.63|45.82|43.82|45.87|43.87|45.63|43.63|0
1725497100000|2024-09-05 00:45:00|45.81|43.81|45.41|43.41|45.81|43.81|45.41|43.41|0
1725497400000|2024-09-05 00:50:00|45.33|43.33|45.4|43.4|45.57|43.57|45.22|43.22|0
1725497700000|2024-09-05 00:55:00|45.43|43.43|45.54|43.54|45.65|43.65|45.43|43.43|0
1725498000000|2024-09-05 01:00:00|45.57|43.57|45.54|43.54|45.57|43.57|45.4|43.4|0
1725498300000|2024-09-05 01:05:00|45.51|43.51|45.53|43.53|45.64|43.64|45.45|43.45|0
1725498600000|2024-09-05 01:10:00|45.51|43.51|45.78|43.78|45.79|43.79|45.51|43.51|0
1725498900000|2024-09-05 01:15:00|45.8|43.8|45.73|43.73|45.8|43.8|45.64|43.64|0
1725499200000|2024-09-05 01:20:00|45.75|43.75|45.55|43.55|45.88|43.88|45.53|43.53|0
1725499500000|2024-09-05 01:25:00|45.57|43.57|45.61|43.61|45.63|43.63|45.44|43.44|0
1725499800000|2024-09-05 01:30:00|45.58|43.58|45.28|43.28|45.58|43.58|45.28|43.28|0
1725500100000|2024-09-05 01:35:00|45.3|43.3|45.22|43.22|45.33|43.33|45.19|43.19|0
1725500400000|2024-09-05 01:40:00|45.19|43.19|45.26|43.26|45.27|43.27|45.19|43.19|0
1725500700000|2024-09-05 01:45:00|45.24|43.24|45.46|43.46|45.46|43.46|45.22|43.22|0
1725501000000|2024-09-05 01:50:00|45.43|43.43|45.62|43.62|45.7|43.7|45.43|43.43|0
1725501300000|2024-09-05 01:55:00|45.64|43.64|45.54|43.54|45.64|43.64|45.44|43.44|0
1725501600000|2024-09-05 02:00:00|45.55|43.55|45.6|43.6|45.62|43.62|45.45|43.45|0
1725501900000|2024-09-05 02:05:00|45.62|43.62|45.94|43.94|46.04|44.04|45.59|43.59|0
1725502200000|2024-09-05 02:10:00|45.96|43.96|46.05|44.05|46.13|44.13|45.92|43.92|0
1725502500000|2024-09-05 02:15:00|46.02|44.02|46.02|44.02|46.19|44.19|45.97|43.97|0
1725502800000|2024-09-05 02:20:00|46.03|44.03|45.72|43.72|46.03|44.03|45.72|43.72|0
1725503100000|2024-09-05 02:25:00|45.69|43.69|45.74|43.74|45.77|43.77|45.66|43.66|0
1725503400000|2024-09-05 02:30:00|45.71|43.71|45.63|43.63|45.71|43.71|45.55|43.55|0
1725503700000|2024-09-05 02:35:00|45.66|43.66|45.76|43.76|45.82|43.82|45.66|43.66|0
1725504000000|2024-09-05 02:40:00|45.74|43.74|45.71|43.71|45.87|43.87|45.71|43.71|0
1725504300000|2024-09-05 02:45:00|45.69|43.69|45.62|43.62|45.73|43.73|45.62|43.62|0
1725504600000|2024-09-05 02:50:00|45.59|43.59|45.57|43.57|45.65|43.65|45.51|43.51|0
1725504900000|2024-09-05 02:55:00|45.54|43.54|45.75|43.75|45.75|43.75|45.51|43.51|0
1725505200000|2024-09-05 03:00:00|45.78|43.78|45.72|43.72|45.89|43.89|45.67|43.67|0
1725505500000|2024-09-05 03:05:00|45.78|43.78|46.49|44.49|46.72|44.72|45.78|43.78|0
1725505800000|2024-09-05 03:10:00|46.55|44.55|47.02|45.02|47.14|45.14|46.47|44.47|0
1725506100000|2024-09-05 03:15:00|47|45|46.72|44.72|47.17|45.17|46.72|44.72|0
1725506400000|2024-09-05 03:20:00|46.73|44.73|46.69|44.69|46.86|44.86|46.69|44.69|0
1725506700000|2024-09-05 03:25:00|46.7|44.7|46.83|44.83|46.94|44.94|46.69|44.69|0
1725507000000|2024-09-05 03:30:00|46.77|44.77|46.99|44.99|46.99|44.99|46.77|44.77|0
1725507300000|2024-09-05 03:35:00|47.02|45.02|47.16|45.16|47.18|45.18|46.85|44.85|0
1725507600000|2024-09-05 03:40:00|47.1|45.1|46.85|44.85|47.16|45.16|46.85|44.85|0
1725507900000|2024-09-05 03:45:00|46.82|44.82|47.18|45.18|47.31|45.31|46.82|44.82|0
1725508200000|2024-09-05 03:50:00|47.15|45.15|47.23|45.23|47.26|45.26|47.07|45.07|0
1725508500000|2024-09-05 03:55:00|47.26|45.26|47.2|45.2|47.26|45.26|47.06|45.06|0
1725508800000|2024-09-05 04:00:00|47.23|45.23|47.13|45.13|47.29|45.29|47.09|45.09|0
1725509100000|2024-09-05 04:05:00|47.12|45.12|47|45|47.17|45.17|46.99|44.99|0
1725509400000|2024-09-05 04:10:00|46.97|44.97|46.85|44.85|47.03|45.03|46.85|44.85|0
1725509700000|2024-09-05 04:15:00|46.86|44.86|47|45|47.03|45.03|46.79|44.79|0
1725510000000|2024-09-05 04:20:00|47.02|45.02|46.97|44.97|47.05|45.05|46.91|44.91|0
1725510300000|2024-09-05 04:25:00|46.99|44.99|47.05|45.05|47.08|45.08|46.94|44.94|0
1725510600000|2024-09-05 04:30:00|47.06|45.06|47.07|45.07|47.19|45.19|47.05|45.05|0
1725510900000|2024-09-05 04:35:00|47.1|45.1|47.16|45.16|47.16|45.16|47.04|45.04|0
1725511200000|2024-09-05 04:40:00|47.14|45.14|47.14|45.14|47.21|45.21|47.1|45.1|0
1725511500000|2024-09-05 04:45:00|47.15|45.15|47|45|47.21|45.21|46.98|44.98|0
1725511800000|2024-09-05 04:50:00|46.98|44.98|47.01|45.01|47.08|45.08|46.9|44.9|0
1725512100000|2024-09-05 04:55:00|47.06|45.06|47.01|45.01|47.09|45.09|46.92|44.92|0
1725512400000|2024-09-05 05:00:00|46.98|44.98|47.23|45.23|47.23|45.23|46.89|44.89|0
1725512700000|2024-09-05 05:05:00|47.26|45.26|47.39|45.39|47.45|45.45|47.23|45.23|0
1725513000000|2024-09-05 05:10:00|47.42|45.42|46.97|44.97|47.42|45.42|46.97|44.97|0
1725513300000|2024-09-05 05:15:00|46.94|44.94|46.86|44.86|46.94|44.94|46.66|44.66|0
1725513600000|2024-09-05 05:20:00|46.83|44.83|46.88|44.88|46.91|44.91|46.72|44.72|0
1725513900000|2024-09-05 05:25:00|46.85|44.85|46.71|44.71|46.91|44.91|46.68|44.68|0
1725514200000|2024-09-05 05:30:00|46.68|44.68|46.51|44.51|46.77|44.77|46.51|44.51|0
1725514500000|2024-09-05 05:35:00|46.46|44.46|46.33|44.33|46.46|44.46|46.21|44.21|0
1725514800000|2024-09-05 05:40:00|46.32|44.32|46.33|44.33|46.51|44.51|46.32|44.32|0
1725515100000|2024-09-05 05:45:00|46.37|44.37|46.45|44.45|46.62|44.62|46.29|44.29|0
1725515400000|2024-09-05 05:50:00|46.44|44.44|46.5|44.5|46.65|44.65|46.44|44.44|0
1725515700000|2024-09-05 05:55:00|46.53|44.53|46.5|44.5|46.56|44.56|46.38|44.38|0
1725516000000|2024-09-05 06:00:00|46.53|44.53|46.61|44.61|46.75|44.75|46.41|44.41|0
1725516300000|2024-09-05 06:05:00|46.58|44.58|46.33|44.33|46.58|44.58|46.22|44.22|0
1725516600000|2024-09-05 06:10:00|46.32|44.32|46.52|44.52|46.61|44.61|46.32|44.32|0
1725516900000|2024-09-05 06:15:00|46.58|44.58|46.81|44.81|46.97|44.97|46.58|44.58|0
1725517200000|2024-09-05 06:20:00|46.83|44.83|47.05|45.05|47.27|45.27|46.77|44.77|0
1725517500000|2024-09-05 06:25:00|47.02|45.02|46.96|44.96|47.08|45.08|46.88|44.88|0
1725517800000|2024-09-05 06:30:00|46.93|44.93|46.99|44.99|46.99|44.99|46.85|44.85|0
1725518100000|2024-09-05 06:35:00|47.02|45.02|47.01|45.01|47.1|45.1|46.93|44.93|0
1725518400000|2024-09-05 06:40:00|46.98|44.98|47.12|45.12|47.18|45.18|46.84|44.84|0
1725518700000|2024-09-05 06:45:00|47.09|45.09|47.2|45.2|47.26|45.26|47.04|45.04|0
1725519000000|2024-09-05 06:50:00|47.18|45.18|47.37|45.37|47.37|45.37|47.15|45.15|0
1725519300000|2024-09-05 06:55:00|47.46|45.46|47.31|45.31|47.47|45.47|47.26|45.26|0
1725519600000|2024-09-05 07:00:00|47.4|45.4|47.08|45.08|47.57|45.57|46.81|44.81|0
1725519900000|2024-09-05 07:05:00|47.14|45.14|46.34|44.34|47.14|45.14|46.34|44.34|0
1725520200000|2024-09-05 07:10:00|46.39|44.39|45.76|43.76|46.89|44.89|45.7|43.7|0
1725520500000|2024-09-05 07:15:00|45.73|43.73|44.38|42.38|45.73|43.73|44.14|42.14|0
1725520800000|2024-09-05 07:20:00|44.35|42.35|44.57|42.57|44.59|42.59|44.22|42.22|0
1725521100000|2024-09-05 07:25:00|44.55|42.55|44.43|42.43|44.78|42.78|44.19|42.19|0
1725521400000|2024-09-05 07:30:00|44.4|42.4|43.88|41.88|44.4|42.4|43.83|41.83|0
1725521700000|2024-09-05 07:35:00|43.89|41.89|43.76|41.76|44.05|42.05|43.76|41.76|0
1725522000000|2024-09-05 07:40:00|43.78|41.78|43.75|41.75|43.92|41.92|43.67|41.67|0
1725522300000|2024-09-05 07:45:00|43.78|41.78|43.7|41.7|43.91|41.91|43.67|41.67|0
1725522600000|2024-09-05 07:50:00|43.71|41.71|43.67|41.67|43.94|41.94|43.67|41.67|0
1725522900000|2024-09-05 07:55:00|43.7|41.7|43.72|41.72|43.82|41.82|43.67|41.67|0
1725523200000|2024-09-05 08:00:00|43.75|41.75|43.84|41.84|43.91|41.91|43.69|41.69|0
1725523500000|2024-09-05 08:05:00|43.82|41.82|43.88|41.88|44.06|42.06|43.77|41.77|0
1725523800000|2024-09-05 08:10:00|43.89|41.89|43.98|41.98|44.14|42.14|43.85|41.85|0
1725524100000|2024-09-05 08:15:00|44.01|42.01|44|42|44.22|42.22|43.85|41.85|0
1725524400000|2024-09-05 08:20:00|44.03|42.03|43.92|41.92|44.16|42.16|43.92|41.92|0
1725524700000|2024-09-05 08:25:00|43.87|41.87|43.84|41.84|43.97|41.97|43.81|41.81|0
1725525000000|2024-09-05 08:30:00|43.87|41.87|43.6|41.6|43.87|41.87|43.26|41.26|0
1725525300000|2024-09-05 08:35:00|43.66|41.66|43.6|41.6|43.66|41.66|43.44|41.44|0
1725525600000|2024-09-05 08:40:00|43.58|41.58|43.49|41.49|43.58|41.58|43.34|41.34|0
1725525900000|2024-09-05 08:45:00|43.45|41.45|43.41|41.41|43.55|41.55|43.36|41.36|0
1725526200000|2024-09-05 08:50:00|43.39|41.39|43.28|41.28|43.54|41.54|43.25|41.25|0
1725526500000|2024-09-05 08:55:00|43.29|41.29|43.49|41.49|43.52|41.52|43.28|41.28|0
1725526800000|2024-09-05 09:00:00|43.51|41.51|43.7|41.7|43.81|41.81|43.46|41.46|0
1725527100000|2024-09-05 09:05:00|43.72|41.72|43.96|41.96|43.96|41.96|43.66|41.66|0
1725527400000|2024-09-05 09:10:00|43.99|41.99|44.07|42.07|44.12|42.12|43.89|41.89|0
1725527700000|2024-09-05 09:15:00|44.09|42.09|44.04|42.04|44.17|42.17|43.88|41.88|0
1725528000000|2024-09-05 09:20:00|44.01|42.01|44.52|42.52|44.6|42.6|43.96|41.96|0
1725528300000|2024-09-05 09:25:00|44.57|42.57|44.6|42.6|44.82|42.82|44.44|42.44|0
1725528600000|2024-09-05 09:30:00|44.63|42.63|44.57|42.57|44.65|42.65|44.19|42.19|0
1725528900000|2024-09-05 09:35:00|44.6|42.6|44.32|42.32|44.68|42.68|44.32|42.32|0
1725529200000|2024-09-05 09:40:00|44.31|42.31|44.03|42.03|44.41|42.41|44|42|0
1725529500000|2024-09-05 09:45:00|44.05|42.05|43.94|41.94|44.11|42.11|43.89|41.89|0
1725529800000|2024-09-05 09:50:00|43.93|41.93|44.21|42.21|44.21|42.21|43.81|41.81|0
1725530100000|2024-09-05 09:55:00|44.24|42.24|44.07|42.07|44.29|42.29|44.05|42.05|0
1725530400000|2024-09-05 10:00:00|44.1|42.1|44.18|42.18|44.41|42.41|44.07|42.07|0
1725530700000|2024-09-05 10:05:00|44.2|42.2|44.03|42.03|44.23|42.23|43.83|41.83|0
1725531000000|2024-09-05 10:10:00|44.04|42.04|43.96|41.96|44.07|42.07|43.84|41.84|0
1725531300000|2024-09-05 10:15:00|43.93|41.93|43.98|41.98|44.19|42.19|43.9|41.9|0
1725531600000|2024-09-05 10:20:00|44|42|44.03|42.03|44.17|42.17|43.9|41.9|0
1725531900000|2024-09-05 10:25:00|44.06|42.06|44.06|42.06|44.14|42.14|43.9|41.9|0
1725532200000|2024-09-05 10:30:00|44.09|42.09|43.92|41.92|44.17|42.17|43.84|41.84|0
1725532500000|2024-09-05 10:35:00|43.9|41.9|43.79|41.79|43.98|41.98|43.71|41.71|0
1725532800000|2024-09-05 10:40:00|43.8|41.8|43.86|41.86|43.92|41.92|43.68|41.68|0
1725533100000|2024-09-05 10:45:00|43.84|41.84|44|42|44.02|42.02|43.65|41.65|0
1725533400000|2024-09-05 10:50:00|43.94|41.94|43.91|41.91|43.99|41.99|43.86|41.86|0
1725533700000|2024-09-05 10:55:00|43.94|41.94|43.7|41.7|43.97|41.97|43.67|41.67|0
1725534000000|2024-09-05 11:00:00|43.72|41.72|43.48|41.48|43.8|41.8|43.46|41.46|0
1725534300000|2024-09-05 11:05:00|43.51|41.51|43.69|41.69|43.75|41.75|43.51|41.51|0
1725534600000|2024-09-05 11:10:00|43.72|41.72|43.93|41.93|44.17|42.17|43.71|41.71|0
1725534900000|2024-09-05 11:15:00|43.92|41.92|44.17|42.17|44.22|42.22|43.82|41.82|0
1725535200000|2024-09-05 11:20:00|44.22|42.22|43.82|41.82|44.25|42.25|43.79|41.79|0
1725535500000|2024-09-05 11:25:00|43.79|41.79|43.47|41.47|44.03|42.03|43.43|41.43|0
1725535800000|2024-09-05 11:30:00|43.5|41.5|43.39|41.39|43.5|41.5|43.31|41.31|0
1725536100000|2024-09-05 11:35:00|43.4|41.4|43.65|41.65|43.68|41.68|43.39|41.39|0
1725536400000|2024-09-05 11:40:00|43.68|41.68|43.81|41.81|43.94|41.94|43.65|41.65|0
1725536700000|2024-09-05 11:45:00|43.82|41.82|44.4|42.4|44.43|42.43|43.76|41.76|0
1725537000000|2024-09-05 11:50:00|44.43|42.43|44.38|42.38|44.59|42.59|43.71|41.71|0
1725537300000|2024-09-05 11:55:00|44.32|42.32|44.48|42.48|44.62|42.62|44.3|42.3|0
1725537600000|2024-09-05 12:00:00|44.46|42.46|44.75|42.75|44.83|42.83|44.24|42.24|0
1725537900000|2024-09-05 12:05:00|44.72|42.72|44.83|42.83|45.05|43.05|44.72|42.72|0
1725538200000|2024-09-05 12:10:00|44.8|42.8|44.54|42.54|44.99|42.99|44.53|42.53|0
1725538500000|2024-09-05 12:15:00|44.57|42.57|45.81|43.81|45.81|43.81|44.57|42.57|0
1725538800000|2024-09-05 12:20:00|45.78|43.78|46.39|44.39|46.44|44.44|45.54|43.54|0
1725539100000|2024-09-05 12:25:00|46.36|44.36|45.95|43.95|46.47|44.47|45.81|43.81|0
1725539400000|2024-09-05 12:30:00|45.66|43.66|44.91|42.91|46.03|44.03|44.19|42.19|0
1725539700000|2024-09-05 12:35:00|44.94|42.94|45.68|43.68|45.79|43.79|44.94|42.94|0
1725540000000|2024-09-05 12:40:00|45.62|43.62|45.34|43.34|46.01|44.01|45.29|43.29|0
1725540300000|2024-09-05 12:45:00|45.3|43.3|45.07|43.07|45.58|43.58|45.01|43.01|0
1725540600000|2024-09-05 12:50:00|45.04|43.04|45.45|43.45|45.7|43.7|45.01|43.01|0
1725540900000|2024-09-05 12:55:00|45.48|43.48|45.14|43.14|45.48|43.48|44.84|42.84|0
1725541200000|2024-09-05 13:00:00|45.09|43.09|44.95|42.95|45.31|43.31|44.79|42.79|0
1725541500000|2024-09-05 13:05:00|44.92|42.92|44.59|42.59|45.25|43.25|44.57|42.57|0
1725541800000|2024-09-05 13:10:00|44.57|42.57|44.54|42.54|44.7|42.7|44.51|42.51|0
1725542100000|2024-09-05 13:15:00|44.56|42.56|44.51|42.51|44.59|42.59|44.4|42.4|0
1725542400000|2024-09-05 13:20:00|44.49|42.49|44.56|42.56|44.56|42.56|44.37|42.37|0
1725542700000|2024-09-05 13:25:00|44.53|42.53|44.58|42.58|44.69|42.69|44.37|42.37|0
1725543000000|2024-09-05 13:30:00|44.42|42.42|44.69|42.69|44.69|42.69|43.88|41.88|0
1725543300000|2024-09-05 13:35:00|44.8|42.8|43.99|41.99|44.8|42.8|43.24|41.24|0
1725543600000|2024-09-05 13:40:00|43.96|41.96|43.8|41.8|43.99|41.99|43.61|41.61|0
1725543900000|2024-09-05 13:45:00|43.73|41.73|44.17|42.17|44.49|42.49|43.08|41.08|0
1725544200000|2024-09-05 13:50:00|44.06|42.06|43.67|41.67|44.62|42.62|43.67|41.67|0
1725544500000|2024-09-05 13:55:00|43.7|41.7|43.63|41.63|43.82|41.82|43.41|41.41|0
1725544800000|2024-09-05 14:00:00|43.51|41.51|41.97|39.97|43.61|41.61|41.79|39.79|0
1725545100000|2024-09-05 14:05:00|42.07|40.07|42.15|40.15|42.22|40.22|41.38|39.38|0
1725545400000|2024-09-05 14:10:00|42.07|40.07|42.86|40.86|43.35|41.35|42.01|40.01|0
1725545700000|2024-09-05 14:15:00|42.99|40.99|42.46|40.46|43.16|41.16|42.31|40.31|0
1725546000000|2024-09-05 14:20:00|42.36|40.36|41.3|39.3|42.38|40.38|41.15|39.15|0
1725546300000|2024-09-05 14:25:00|41.23|39.23|41.73|39.73|41.94|39.94|40.9|38.9|0
1725546600000|2024-09-05 14:30:00|41.71|39.71|40.32|38.32|42.69|40.69|40.3|38.3|0
1725546900000|2024-09-05 14:35:00|40.37|38.37|40.45|38.45|40.65|38.65|40.25|38.25|0
1725547200000|2024-09-05 14:40:00|40.52|38.52|40.58|38.58|41.01|39.01|39.88|37.88|0
1725547500000|2024-09-05 14:45:00|40.56|38.56|41.84|39.84|41.92|39.92|40.56|38.56|0
1725547800000|2024-09-05 14:50:00|41.87|39.87|41.97|39.97|42.31|40.31|41.87|39.87|0
1725548100000|2024-09-05 14:55:00|42|40|42.52|40.52|42.59|40.59|40.32|38.32|0
1725548400000|2024-09-05 15:00:00|42.51|40.51|44.14|42.14|44.66|42.66|42.42|40.42|0
1725548700000|2024-09-05 15:05:00|44.17|42.17|43.67|41.67|44.65|42.65|43.59|41.59|0
1725549000000|2024-09-05 15:10:00|43.62|41.62|44.87|42.87|45.12|43.12|43.49|41.49|0
1725549300000|2024-09-05 15:15:00|44.79|42.79|45.25|43.25|45.49|43.49|44.19|42.19|0
1725549600000|2024-09-05 15:20:00|45.2|43.2|45.83|43.83|46.11|44.11|45|43|0
1725549900000|2024-09-05 15:25:00|45.78|43.78|47.36|45.36|47.45|45.45|45.45|43.45|0
1725550200000|2024-09-05 15:30:00|47.48|45.48|48.08|46.08|48.11|46.11|47.1|45.1|0
1725550500000|2024-09-05 15:35:00|48.14|46.14|47.71|45.71|48.14|46.14|47.22|45.22|0
1725550800000|2024-09-05 15:40:00|47.76|45.76|47.99|45.99|48.05|46.05|47.45|45.45|0
1725551100000|2024-09-05 15:45:00|47.91|45.91|47.79|45.79|48.09|46.09|47.36|45.36|0
1725551400000|2024-09-05 15:50:00|47.82|45.82|48.13|46.13|48.19|46.19|47.5|45.5|0
1725551700000|2024-09-05 15:55:00|48.02|46.02|48.42|46.42|48.54|46.54|47.84|45.84|0
1725552000000|2024-09-05 16:00:00|48.48|46.48|47.78|45.78|48.51|46.51|47.44|45.44|0
1725552300000|2024-09-05 16:05:00|47.81|45.81|47.14|45.14|47.9|45.9|47.02|45.02|0
1725552600000|2024-09-05 16:10:00|47.17|45.17|47.92|45.92|48.24|46.24|47.17|45.17|0
1725552900000|2024-09-05 16:15:00|47.86|45.86|47.97|45.97|48.5|46.5|47.72|45.72|0
1725553200000|2024-09-05 16:20:00|47.94|45.94|47.22|45.22|48.06|46.06|47.19|45.19|0
1725553500000|2024-09-05 16:25:00|47.25|45.25|46.88|44.88|47.28|45.28|46.85|44.85|0
1725553800000|2024-09-05 16:30:00|46.91|44.91|46.96|44.96|47.22|45.22|46.85|44.85|0
1725554100000|2024-09-05 16:35:00|46.93|44.93|47.07|45.07|47.13|45.13|46.79|44.79|0
1725554400000|2024-09-05 16:40:00|47.04|45.04|46.62|44.62|47.04|45.04|46.48|44.48|0
1725554700000|2024-09-05 16:45:00|46.65|44.65|46.93|44.93|46.98|44.98|46.65|44.65|0
1725555000000|2024-09-05 16:50:00|46.9|44.9|47.01|45.01|47.07|45.07|46.73|44.73|0
1725555300000|2024-09-05 16:55:00|46.98|44.98|46.69|44.69|47.07|45.07|46.08|44.08|0
1725555600000|2024-09-05 17:00:00|46.67|44.67|46.81|44.81|46.92|44.92|46.41|44.41|0
1725555900000|2024-09-05 17:05:00|46.89|44.89|47.12|45.12|47.4|45.4|46.83|44.83|0
1725556200000|2024-09-05 17:10:00|47.09|45.09|46.97|44.97|47.12|45.12|46.69|44.69|0
1725556500000|2024-09-05 17:15:00|47|45|46.91|44.91|47.57|45.57|46.88|44.88|0
1725556800000|2024-09-05 17:20:00|46.94|44.94|46.88|44.88|47.2|45.2|46.88|44.88|0
1725557100000|2024-09-05 17:25:00|46.82|44.82|47.74|45.74|47.74|45.74|46.82|44.82|0
1725557400000|2024-09-05 17:30:00|47.71|45.71|47.16|45.16|47.77|45.77|47.16|45.16|0
1725557700000|2024-09-05 17:35:00|47.07|45.07|45.42|43.42|47.13|45.13|45.09|43.09|0
1725558000000|2024-09-05 17:40:00|45.48|43.48|44.35|42.35|45.48|43.48|44.27|42.27|0
1725558300000|2024-09-05 17:45:00|44.21|42.21|43.67|41.67|44.4|42.4|43.51|41.51|0
1725558600000|2024-09-05 17:50:00|43.7|41.7|43.44|41.44|44.04|42.04|43.44|41.44|0
1725558900000|2024-09-05 17:55:00|43.41|41.41|43.04|41.04|44.79|42.79|43.02|41.02|0
1725559200000|2024-09-05 18:00:00|42.91|40.91|43.2|41.2|43.44|41.44|42.78|40.78|0
1725559500000|2024-09-05 18:05:00|43.23|41.23|43.2|41.2|43.32|41.32|42.93|40.93|0
1725559800000|2024-09-05 18:10:00|43.17|41.17|43.46|41.46|43.46|41.46|42.96|40.96|0
1725560100000|2024-09-05 18:15:00|43.49|41.49|43.11|41.11|43.52|41.52|42.88|40.88|0
1725560400000|2024-09-05 18:20:00|43.14|41.14|43.41|41.41|43.46|41.46|42.98|40.98|0
1725560700000|2024-09-05 18:25:00|43.43|41.43|43.7|41.7|43.86|41.86|43.43|41.43|0
1725561000000|2024-09-05 18:30:00|43.73|41.73|43.4|41.4|43.75|41.75|43.22|41.22|0
1725561300000|2024-09-05 18:35:00|43.43|41.43|43.29|41.29|43.52|41.52|43.04|41.04|0
1725561600000|2024-09-05 18:40:00|43.32|41.32|43.36|41.36|43.59|41.59|43.16|41.16|0
1725561900000|2024-09-05 18:45:00|43.34|41.34|42.45|40.45|43.34|41.34|42.39|40.39|0
1725562200000|2024-09-05 18:50:00|42.42|40.42|42.47|40.47|42.58|40.58|41.97|39.97|0
1725562500000|2024-09-05 18:55:00|42.5|40.5|42.95|40.95|43|41|42.42|40.42|0
1725562800000|2024-09-05 19:00:00|43.08|41.08|43.1|41.1|43.45|41.45|42.94|40.94|0
1725563100000|2024-09-05 19:05:00|43.08|41.08|43.29|41.29|43.42|41.42|43.05|41.05|0
1725563400000|2024-09-05 19:10:00|43.32|41.32|43.72|41.72|43.72|41.72|43.29|41.29|0
1725563700000|2024-09-05 19:15:00|43.65|41.65|44.62|42.62|45.09|43.09|43.65|41.65|0
1725564000000|2024-09-05 19:20:00|44.56|42.56|44.31|42.31|44.84|42.84|44.31|42.31|0
1725564300000|2024-09-05 19:25:00|44.34|42.34|43.07|41.07|44.34|42.34|42.91|40.91|0
1725564600000|2024-09-05 19:30:00|43.1|41.1|42.08|40.08|43.1|41.1|42.03|40.03|0
1725564900000|2024-09-05 19:35:00|42.16|40.16|42.9|40.9|42.98|40.98|42.13|40.13|0
1725565200000|2024-09-05 19:40:00|43.01|41.01|43.85|41.85|44.01|42.01|43.01|41.01|0
1725565500000|2024-09-05 19:45:00|43.88|41.88|43.49|41.49|44.15|42.15|43.33|41.33|0
1725565800000|2024-09-05 19:50:00|43.52|41.52|43.15|41.15|44.34|42.34|42.75|40.75|0
1725566100000|2024-09-05 19:55:00|43.12|41.12|42.29|40.29|43.37|41.37|42.29|40.29|0
1725566400000|2024-09-05 20:00:00|42.34|40.34|41.55|39.55|42.34|40.34|41.55|39.55|0
1725566700000|2024-09-05 20:05:00|41.59|39.59|41.7|39.7|42.02|40.02|41.57|39.57|0
1725567000000|2024-09-05 20:10:00|41.73|39.73|41.96|39.96|42.02|40.02|41.66|39.66|0
1725567300000|2024-09-05 20:15:00|42.16|39.76|42.64|40.24|42.8|40.4|41.56|39.16|0
1725567600000|2024-09-05 20:20:00|42.59|40.19|42.82|40.42|42.82|40.42|42.4|40|0
1725567900000|2024-09-05 20:25:00|42.85|40.45|42.77|40.37|42.99|40.59|42.69|40.29|0
1725568200000|2024-09-05 20:30:00|42.82|40.42|42.82|40.42|42.9|40.5|42.66|40.26|0
1725568500000|2024-09-05 20:35:00|42.79|40.39|42.98|40.58|42.98|40.58|42.7|40.3|0
1725568800000|2024-09-05 20:40:00|42.95|40.55|42.71|40.31|42.95|40.55|42.66|40.26|0
1725569100000|2024-09-05 20:45:00|42.7|40.3|42.89|40.49|43|40.6|42.56|40.16|0
1725569400000|2024-09-05 20:50:00|42.92|40.52|42.89|40.49|43|40.6|42.89|40.49|0
1725569700000|2024-09-05 20:55:00|42.92|40.52|42.69|40.29|42.97|40.57|42.69|40.29|0
1725570000000|2024-09-05 21:00:00|42.77|40.37|42.85|40.45|42.87|40.47|42.75|40.35|0
1725570300000|2024-09-05 21:05:00|42.89|40.49|42.91|40.51|42.91|40.51|42.87|40.47|0
1725570600000|2024-09-05 21:10:00|42.89|40.49|42.83|40.43|42.89|40.49|42.83|40.43|0
1725570900000|2024-09-05 21:15:00|42.85|40.45|42.83|40.43|42.87|40.47|42.82|40.42|0
1725571200000|2024-09-05 21:20:00|42.84|40.44|42.81|40.41|42.84|40.44|42.81|40.41|0
1725571500000|2024-09-05 21:25:00|42.8|40.4|42.89|40.49|42.92|40.52|42.8|40.4|0
1725571800000|2024-09-05 21:30:00|42.88|40.48|42.76|40.36|42.88|40.48|42.73|40.33|0
1725572100000|2024-09-05 21:35:00|42.73|40.33|42.76|40.36|42.76|40.36|42.73|40.33|0
1725572400000|2024-09-05 21:40:00|42.77|40.37|42.78|40.38|42.78|40.38|42.77|40.37|0
1725572700000|2024-09-05 21:45:00|42.77|40.37|42.74|40.34|42.8|40.4|42.74|40.34|0
1725573000000|2024-09-05 21:50:00|42.73|40.33|42.76|40.36|42.76|40.36|42.73|40.33|0
1725573300000|2024-09-05 21:55:00|42.74|40.34|42.57|40.17|42.77|40.37|42.49|40.09|0
1725573600000|2024-09-05 22:00:00|42.56|40.16|42.31|39.91|42.66|40.26|42.19|39.79|0
1725573900000|2024-09-05 22:05:00|42.29|39.89|42.48|40.08|42.5|40.1|42.24|39.84|0
1725574200000|2024-09-05 22:10:00|42.46|40.06|42.61|40.21|42.66|40.26|42.45|40.05|0
1725574500000|2024-09-05 22:15:00|42.59|40.19|42.55|40.15|42.71|40.31|42.55|40.15|0
1725574800000|2024-09-05 22:20:00|42.57|40.17|42.74|40.34|42.75|40.35|42.57|40.17|0
1725575100000|2024-09-05 22:25:00|42.76|40.36|42.81|40.41|42.96|40.56|42.76|40.36|0
1725575400000|2024-09-05 22:30:00|42.79|40.39|42.67|40.27|42.84|40.44|42.62|40.22|0
1725575700000|2024-09-05 22:35:00|42.65|40.25|42.69|40.29|42.87|40.47|42.6|40.2|0
1725576000000|2024-09-05 22:40:00|42.68|40.28|42.65|40.25|42.73|40.33|42.65|40.25|0
1725576300000|2024-09-05 22:45:00|42.62|40.22|42.67|40.27|42.73|40.33|42.62|40.22|0
1725576600000|2024-09-05 22:50:00|42.64|40.24|42.54|40.14|42.67|40.27|42.48|40.08|0
1725576900000|2024-09-05 22:55:00|42.52|40.12|42.51|40.11|42.54|40.14|42.42|40.02|0
1725577200000|2024-09-05 23:00:00|42.49|40.09|42.58|40.18|42.67|40.27|42.47|40.07|0
1725577500000|2024-09-05 23:05:00|42.56|40.16|42.8|40.4|42.8|40.4|42.56|40.16|0
1725577800000|2024-09-05 23:10:00|42.81|40.41|42.71|40.31|42.9|40.5|42.71|40.31|0
1725578100000|2024-09-05 23:15:00|42.73|40.33|43.06|40.66|43.06|40.66|42.71|40.31|0
1725578400000|2024-09-05 23:20:00|42.98|40.58|42.86|40.46|42.99|40.59|42.84|40.44|0
1725578700000|2024-09-05 23:25:00|42.84|40.44|42.81|40.41|42.9|40.5|42.79|40.39|0
1725579000000|2024-09-05 23:30:00|42.8|40.4|42.75|40.35|42.81|40.41|42.68|40.28|0
1725579300000|2024-09-05 23:35:00|42.76|40.36|42.68|40.28|42.76|40.36|42.68|40.28|0
1725579600000|2024-09-05 23:40:00|42.67|40.27|42.7|40.3|42.7|40.3|42.65|40.25|0
1725579900000|2024-09-05 23:45:00|42.73|40.33|42.6|40.2|42.75|40.35|42.51|40.11|0
1725580200000|2024-09-05 23:50:00|42.62|40.22|42.62|40.22|42.75|40.35|42.54|40.14|0
1725580500000|2024-09-05 23:55:00|42.61|40.21|42.51|40.11|42.69|40.29|42.51|40.11|0
1725580800000|2024-09-06 00:00:00|42.59|40.19|42.65|40.25|42.77|40.37|42.45|40.05|0
1725581100000|2024-09-06 00:05:00|42.69|40.29|42.74|40.34|42.82|40.42|42.61|40.21|0
1725581400000|2024-09-06 00:10:00|42.72|40.32|42.98|40.58|43.09|40.69|42.61|40.21|0
1725581700000|2024-09-06 00:15:00|42.86|40.86|42.75|40.75|42.94|40.94|42.74|40.74|0
1725582000000|2024-09-06 00:20:00|42.73|40.73|44.48|42.48|44.58|42.58|42.73|40.73|0
1725582300000|2024-09-06 00:25:00|44.47|42.47|44.25|42.25|44.5|42.5|44.22|42.22|0
1725582600000|2024-09-06 00:30:00|44.3|42.3|44.85|42.85|44.88|42.88|44.19|42.19|0
1725582900000|2024-09-06 00:35:00|44.84|42.84|44.96|42.96|45.07|43.07|44.82|42.82|0
1725583200000|2024-09-06 00:40:00|44.93|42.93|44.97|42.97|45.02|43.02|44.77|42.77|0
1725583500000|2024-09-06 00:45:00|44.99|42.99|45.15|43.15|45.18|43.18|44.95|42.95|0
1725583800000|2024-09-06 00:50:00|45.18|43.18|44.9|42.9|45.21|43.21|44.84|42.84|0
1725584100000|2024-09-06 00:55:00|44.89|42.89|45.18|43.18|45.18|43.18|44.87|42.87|0
1725584400000|2024-09-06 01:00:00|45.2|43.2|45.88|43.88|45.94|43.94|45.17|43.17|0
1725584700000|2024-09-06 01:05:00|45.91|43.91|47.05|45.05|47.17|45.17|45.88|43.88|0
1725585000000|2024-09-06 01:10:00|47.08|45.08|46.79|44.79|47.08|45.08|46.73|44.73|0
1725585300000|2024-09-06 01:15:00|46.82|44.82|46.88|44.88|46.93|44.93|46.79|44.79|0
1725585600000|2024-09-06 01:20:00|46.85|44.85|46.64|44.64|46.96|44.96|46.59|44.59|0
1725585900000|2024-09-06 01:25:00|46.62|44.62|45.88|43.88|46.62|44.62|45.85|43.85|0
1725586200000|2024-09-06 01:30:00|45.85|43.85|45.87|43.87|45.96|43.96|45.71|43.71|0
1725586500000|2024-09-06 01:35:00|45.86|43.86|45.48|43.48|45.9|43.9|45.39|43.39|0
1725586800000|2024-09-06 01:40:00|45.45|43.45|45.39|43.39|45.48|43.48|45.28|43.28|0
1725587100000|2024-09-06 01:45:00|45.38|43.38|45.36|43.36|45.43|43.43|45.31|43.31|0
1725587400000|2024-09-06 01:50:00|45.31|43.31|45.19|43.19|45.36|43.36|45.05|43.05|0
1725587700000|2024-09-06 01:55:00|45.22|43.22|45.16|43.16|45.39|43.39|45.08|43.08|0
1725588000000|2024-09-06 02:00:00|45.13|43.13|44.91|42.91|45.27|43.27|44.88|42.88|0
1725588300000|2024-09-06 02:05:00|44.93|42.93|44.94|42.94|44.99|42.99|44.85|42.85|0
1725588600000|2024-09-06 02:10:00|44.96|42.96|45.1|43.1|45.1|43.1|44.91|42.91|0
1725588900000|2024-09-06 02:15:00|45.07|43.07|44.9|42.9|45.27|43.27|44.9|42.9|0
1725589200000|2024-09-06 02:20:00|44.93|42.93|45.18|43.18|45.18|43.18|44.93|42.93|0
1725589500000|2024-09-06 02:25:00|45.15|43.15|45.18|43.18|45.2|43.2|45.04|43.04|0
1725589800000|2024-09-06 02:30:00|45.15|43.15|44.47|42.47|45.18|43.18|44.42|42.42|0
1725590100000|2024-09-06 02:35:00|44.5|42.5|44.5|42.5|44.61|42.61|44.42|42.42|0
1725590400000|2024-09-06 02:40:00|44.47|42.47|44.33|42.33|44.52|42.52|44.32|42.32|0
1725590700000|2024-09-06 02:45:00|44.36|42.36|44.38|42.38|44.44|42.44|44.25|42.25|0
1725591000000|2024-09-06 02:50:00|44.41|42.41|44.33|42.33|44.52|42.52|44.33|42.33|0
1725591300000|2024-09-06 02:55:00|44.35|42.35|44.35|42.35|44.38|42.38|44.22|42.22|0
1725591600000|2024-09-06 03:00:00|44.3|42.3|44.27|42.27|44.35|42.35|44.24|42.24|0
1725591900000|2024-09-06 03:05:00|44.29|42.29|44.14|42.14|44.29|42.29|44.14|42.14|0
1725592200000|2024-09-06 03:10:00|44.16|42.16|44.13|42.13|44.16|42.16|44.07|42.07|0
1725592500000|2024-09-06 03:15:00|44.11|42.11|44.15|42.15|44.23|42.23|44.07|42.07|0
1725592800000|2024-09-06 03:20:00|44.18|42.18|44.31|42.31|44.35|42.35|44.16|42.16|0
1725593100000|2024-09-06 03:25:00|44.34|42.34|44.36|42.36|44.45|42.45|44.34|42.34|0
1725593400000|2024-09-06 03:30:00|44.34|42.34|44.36|42.36|44.36|42.36|44.23|42.23|0
1725593700000|2024-09-06 03:35:00|44.39|42.39|44.42|42.42|44.58|42.58|44.25|42.25|0
1725594000000|2024-09-06 03:40:00|44.39|42.39|44.55|42.55|44.63|42.63|44.22|42.22|0
1725594300000|2024-09-06 03:45:00|44.5|42.5|44.74|42.74|44.77|42.77|44.41|42.41|0
1725594600000|2024-09-06 03:50:00|44.77|42.77|44.78|42.78|44.85|42.85|44.68|42.68|0
1725594900000|2024-09-06 03:55:00|44.77|42.77|44.79|42.79|44.79|42.79|44.68|42.68|0
1725595200000|2024-09-06 04:00:00|44.82|42.82|44.87|42.87|44.9|42.9|44.76|42.76|0
1725595500000|2024-09-06 04:05:00|44.84|42.84|44.84|42.84|44.96|42.96|44.84|42.84|0
1725595800000|2024-09-06 04:10:00|44.81|42.81|44.59|42.59|44.81|42.81|44.54|42.54|0
1725596100000|2024-09-06 04:15:00|44.56|42.56|44.53|42.53|44.67|42.67|44.49|42.49|0
1725596400000|2024-09-06 04:20:00|44.51|42.51|44.37|42.37|44.51|42.51|44.31|42.31|0
1725596700000|2024-09-06 04:25:00|44.38|42.38|44.47|42.47|44.53|42.53|44.37|42.37|0
1725597000000|2024-09-06 04:30:00|44.45|42.45|44.5|42.5|44.58|42.58|44.39|42.39|0
1725597300000|2024-09-06 04:35:00|44.53|42.53|44.47|42.47|44.64|42.64|44.47|42.47|0
1725597600000|2024-09-06 04:40:00|44.48|42.48|44.37|42.37|44.48|42.48|44.33|42.33|0
1725597900000|2024-09-06 04:45:00|44.36|42.36|44.38|42.38|44.41|42.41|44.25|42.25|0
1725598200000|2024-09-06 04:50:00|44.35|42.35|44.52|42.52|44.55|42.55|44.35|42.35|0
1725598500000|2024-09-06 04:55:00|44.49|42.49|44.38|42.38|44.52|42.52|44.32|42.32|0
1725598800000|2024-09-06 05:00:00|44.41|42.41|44.49|42.49|44.54|42.54|44.38|42.38|0
1725599100000|2024-09-06 05:05:00|44.51|42.51|44.72|42.72|44.76|42.76|44.46|42.46|0
1725599400000|2024-09-06 05:10:00|44.73|42.73|45.01|43.01|45.01|43.01|44.7|42.7|0
1725599700000|2024-09-06 05:15:00|44.98|42.98|45.03|43.03|45.2|43.2|44.95|42.95|0
1725600000000|2024-09-06 05:20:00|45|43|44.97|42.97|45.06|43.06|44.95|42.95|0
1725600300000|2024-09-06 05:25:00|44.99|42.99|44.92|42.92|45.03|43.03|44.83|42.83|0
1725600600000|2024-09-06 05:30:00|45|43|45.19|43.19|45.19|43.19|44.85|42.85|0
1725600900000|2024-09-06 05:35:00|45.16|43.16|45.41|43.41|45.41|43.41|45.16|43.16|0
1725601200000|2024-09-06 05:40:00|45.39|43.39|45.66|43.66|45.69|43.69|45.3|43.3|0
1725601500000|2024-09-06 05:45:00|45.55|43.55|45.07|43.07|45.55|43.55|45.05|43.05|0
1725601800000|2024-09-06 05:50:00|45.05|43.05|44.52|42.52|45.07|43.07|44.46|42.46|0
1725602100000|2024-09-06 05:55:00|44.5|42.5|44.76|42.76|44.76|42.76|44.43|42.43|0
1725602400000|2024-09-06 06:00:00|44.78|42.78|44.48|42.48|44.79|42.79|44.48|42.48|0
1725602700000|2024-09-06 06:05:00|44.51|42.51|45.18|43.18|45.26|43.26|44.48|42.48|0
1725603000000|2024-09-06 06:10:00|45.13|43.13|45.12|43.12|45.26|43.26|44.95|42.95|0
1725603300000|2024-09-06 06:15:00|45.06|43.06|45.48|43.48|45.48|43.48|45.06|43.06|0
1725603600000|2024-09-06 06:20:00|45.47|43.47|45.59|43.59|45.65|43.65|45.43|43.43|0
1725603900000|2024-09-06 06:25:00|45.61|43.61|45.73|43.73|45.79|43.79|45.27|43.27|0
1725604200000|2024-09-06 06:30:00|45.7|43.7|47.01|45.01|47.01|45.01|45.42|43.42|0
1725604500000|2024-09-06 06:35:00|47.04|45.04|46.81|44.81|47.07|45.07|46.74|44.74|0
1725604800000|2024-09-06 06:40:00|46.8|44.8|46.69|44.69|46.82|44.82|46.64|44.64|0
1725605100000|2024-09-06 06:45:00|46.72|44.72|46.66|44.66|46.83|44.83|46.49|44.49|0
1725605400000|2024-09-06 06:50:00|46.63|44.63|46.46|44.46|46.89|44.89|46.29|44.29|0
1725605700000|2024-09-06 06:55:00|46.43|44.43|46.63|44.63|46.69|44.69|46.32|44.32|0
1725606000000|2024-09-06 07:00:00|46.68|44.68|47.03|45.03|47.2|45.2|46.63|44.63|0
1725606300000|2024-09-06 07:05:00|47|45|47.72|45.72|47.8|45.8|46.74|44.74|0
1725606600000|2024-09-06 07:10:00|47.74|45.74|49.09|47.09|49.09|47.09|47.63|45.63|0
1725606900000|2024-09-06 07:15:00|49.18|47.18|50.83|48.83|50.89|48.89|48.66|46.66|0
1725607200000|2024-09-06 07:20:00|50.95|48.95|50.77|48.77|51.57|49.57|50.43|48.43|0
1725607500000|2024-09-06 07:25:00|50.71|48.71|50.61|48.61|50.84|48.84|50.46|48.46|0
1725607800000|2024-09-06 07:30:00|50.69|48.69|50.94|48.94|51.2|49.2|50.61|48.61|0
1725608100000|2024-09-06 07:35:00|50.88|48.88|50.97|48.97|50.97|48.97|50.63|48.63|0
1725608400000|2024-09-06 07:40:00|50.94|48.94|50.6|48.6|50.94|48.94|50.48|48.48|0
1725608700000|2024-09-06 07:45:00|50.57|48.57|51.01|49.01|51.27|49.27|50.57|48.57|0
1725609000000|2024-09-06 07:50:00|51.02|49.02|50.87|48.87|51.14|49.14|50.66|48.66|0
1725609300000|2024-09-06 07:55:00|50.81|48.81|50.29|48.29|50.9|48.9|50.29|48.29|0
1725609600000|2024-09-06 08:00:00|50.35|48.35|49.76|47.76|50.83|48.83|49.76|47.76|0
1725609900000|2024-09-06 08:05:00|49.73|47.73|49.87|47.87|50.08|48.08|49.73|47.73|0
1725610200000|2024-09-06 08:10:00|49.89|47.89|49.75|47.75|50.08|48.08|49.72|47.72|0
1725610500000|2024-09-06 08:15:00|49.72|47.72|50.26|48.26|50.29|48.29|49.72|47.72|0
1725610800000|2024-09-06 08:20:00|50.29|48.29|50.2|48.2|50.44|48.44|50.05|48.05|0
1725611100000|2024-09-06 08:25:00|50.17|48.17|49.97|47.97|50.45|48.45|49.95|47.95|0
1725611400000|2024-09-06 08:30:00|49.94|47.94|49.89|47.89|50.13|48.13|49.83|47.83|0
1725611700000|2024-09-06 08:35:00|49.92|47.92|50.46|48.46|50.55|48.55|49.89|47.89|0
1725612000000|2024-09-06 08:40:00|50.49|48.49|50.52|48.52|50.58|48.58|50.41|48.41|0
1725612300000|2024-09-06 08:45:00|50.49|48.49|50.85|48.85|50.93|48.93|50.49|48.49|0
1725612600000|2024-09-06 08:50:00|50.88|48.88|51.27|49.27|51.33|49.33|50.39|48.39|0
1725612900000|2024-09-06 08:55:00|51.3|49.3|50.87|48.87|51.36|49.36|50.84|48.84|0
1725613200000|2024-09-06 09:00:00|50.9|48.9|50.89|48.89|51.14|49.14|50.86|48.86|0
1725613500000|2024-09-06 09:05:00|50.94|48.94|51.13|49.13|51.13|49.13|50.77|48.77|0
1725613800000|2024-09-06 09:10:00|51.1|49.1|51.25|49.25|51.25|49.25|50.83|48.83|0
1725614100000|2024-09-06 09:15:00|51.24|49.24|51.07|49.07|51.5|49.5|50.79|48.79|0
1725614400000|2024-09-06 09:20:00|51.1|49.1|50.69|48.69|51.28|49.28|50.69|48.69|0
1725614700000|2024-09-06 09:25:00|50.7|48.7|50.61|48.61|50.73|48.73|50.52|48.52|0
1725615000000|2024-09-06 09:30:00|50.64|48.64|50.48|48.48|50.7|48.7|50.36|48.36|0
1725615300000|2024-09-06 09:35:00|50.51|48.51|50.57|48.57|50.69|48.69|50.48|48.48|0
1725615600000|2024-09-06 09:40:00|50.6|48.6|50.87|48.87|51|49|50.6|48.6|0
1725615900000|2024-09-06 09:45:00|50.9|48.9|50.38|48.38|50.9|48.9|50.33|48.33|0
1725616200000|2024-09-06 09:50:00|50.35|48.35|50.35|48.35|50.54|48.54|50.08|48.08|0
1725616500000|2024-09-06 09:55:00|50.32|48.32|50.23|48.23|50.47|48.47|50.2|48.2|0
1725616800000|2024-09-06 10:00:00|50.2|48.2|50.38|48.38|50.5|48.5|50.2|48.2|0
1725617100000|2024-09-06 10:05:00|50.39|48.39|50.28|48.28|50.5|48.5|50.17|48.17|0
1725617400000|2024-09-06 10:10:00|50.31|48.31|50.43|48.43|50.46|48.46|50.25|48.25|0
1725617700000|2024-09-06 10:15:00|50.4|48.4|50.46|48.46|50.55|48.55|50.28|48.28|0
1725618000000|2024-09-06 10:20:00|50.49|48.49|50.28|48.28|50.52|48.52|50.28|48.28|0
1725618300000|2024-09-06 10:25:00|50.31|48.31|50.21|48.21|50.37|48.37|50.09|48.09|0
1725618600000|2024-09-06 10:30:00|50.23|48.23|50.33|48.33|50.33|48.33|50.21|48.21|0
1725618900000|2024-09-06 10:35:00|50.3|48.3|50.54|48.54|50.72|48.72|50.27|48.27|0
1725619200000|2024-09-06 10:40:00|50.51|48.51|50.78|48.78|50.99|48.99|50.45|48.45|0
1725619500000|2024-09-06 10:45:00|50.75|48.75|50.35|48.35|50.75|48.75|50.32|48.32|0
1725619800000|2024-09-06 10:50:00|50.29|48.29|50.47|48.47|50.6|48.6|50.29|48.29|0
1725620100000|2024-09-06 10:55:00|50.5|48.5|50.65|48.65|50.78|48.78|50.5|48.5|0
1725620400000|2024-09-06 11:00:00|50.53|48.53|50.44|48.44|50.56|48.56|50.32|48.32|0
1725620700000|2024-09-06 11:05:00|50.47|48.47|50.28|48.28|50.56|48.56|50.28|48.28|0
1725621000000|2024-09-06 11:10:00|50.25|48.25|50.48|48.48|50.52|48.52|50.19|48.19|0
1725621300000|2024-09-06 11:15:00|50.46|48.46|50.28|48.28|50.52|48.52|50.19|48.19|0
1725621600000|2024-09-06 11:20:00|50.31|48.31|50.19|48.19|50.34|48.34|50.13|48.13|0
1725621900000|2024-09-06 11:25:00|50.22|48.22|50.39|48.39|50.45|48.45|50.06|48.06|0
1725622200000|2024-09-06 11:30:00|50.36|48.36|49.5|47.5|50.48|48.48|49.41|47.41|0
1725622500000|2024-09-06 11:35:00|49.53|47.53|49.56|47.56|49.74|47.74|49.47|47.47|0
1725622800000|2024-09-06 11:40:00|49.54|47.54|49.52|47.52|49.67|47.67|49.52|47.52|0
1725623100000|2024-09-06 11:45:00|49.55|47.55|48.3|46.3|50.15|48.15|48.27|46.27|0
1725623400000|2024-09-06 11:50:00|48.33|46.33|48.06|46.06|48.36|46.36|48.06|46.06|0
1725623700000|2024-09-06 11:55:00|48.09|46.09|48.03|46.03|48.12|46.12|48|46|0
1725624000000|2024-09-06 12:00:00|48.07|46.07|47.76|45.76|48.18|46.18|47.73|45.73|0
1725624300000|2024-09-06 12:05:00|47.79|45.79|48.17|46.17|48.17|46.17|47.65|45.65|0
1725624600000|2024-09-06 12:10:00|48.2|46.2|48.46|46.46|48.49|46.49|48.2|46.2|0
1725624900000|2024-09-06 12:15:00|48.49|46.49|47.99|45.99|48.52|46.52|47.87|45.87|0
1725625200000|2024-09-06 12:20:00|48.02|46.02|47.67|45.67|48.02|46.02|47.64|45.64|0
1725625500000|2024-09-06 12:25:00|47.72|45.72|47.93|45.93|47.93|45.93|47.35|45.35|0
1725625800000|2024-09-06 12:30:00|48.56|46.56|45.99|43.99|48.78|46.78|44.78|42.78|0
1725626100000|2024-09-06 12:35:00|46.02|44.02|44.9|42.9|46.02|44.02|44.53|42.53|0
1725626400000|2024-09-06 12:40:00|44.93|42.93|42.33|40.33|45.4|43.4|41.79|39.79|0
1725626700000|2024-09-06 12:45:00|42.51|40.51|40.53|38.53|42.7|40.7|40.53|38.53|0
1725627000000|2024-09-06 12:50:00|40.48|38.48|41.12|39.12|41.68|39.68|40.25|38.25|0
1725627300000|2024-09-06 12:55:00|41.14|39.14|40.85|38.85|41.14|39.14|40.72|38.72|0
1725627600000|2024-09-06 13:00:00|40.8|38.8|40.61|38.61|41.09|39.09|40.32|38.32|0
1725627900000|2024-09-06 13:05:00|40.63|38.63|40.29|38.29|40.68|38.68|39.86|37.86|0
1725628200000|2024-09-06 13:10:00|40.27|38.27|39.57|37.57|40.47|38.47|39.53|37.53|0
1725628500000|2024-09-06 13:15:00|39.55|37.55|39.27|37.27|39.81|37.81|39.25|37.25|0
1725628800000|2024-09-06 13:20:00|39.25|37.25|39.39|37.39|39.73|37.73|38.47|36.47|0
1725629100000|2024-09-06 13:25:00|39.5|37.5|39.65|37.65|39.76|37.76|39.42|37.42|0
1725629400000|2024-09-06 13:30:00|39.47|37.47|38.38|36.38|39.57|37.57|38.36|36.36|0
1725629700000|2024-09-06 13:35:00|38.41|36.41|40.31|38.31|40.31|38.31|37.94|35.94|0
1725630000000|2024-09-06 13:40:00|40.34|38.34|39.45|37.45|41.02|39.02|38.99|36.99|0
1725630300000|2024-09-06 13:45:00|39.38|37.38|39.35|37.35|40.41|38.41|38.74|36.74|0
1725630600000|2024-09-06 13:50:00|39.37|37.37|40.84|38.84|40.84|38.84|39.28|37.28|0
1725630900000|2024-09-06 13:55:00|40.76|38.76|41.99|39.99|42.04|40.04|39.63|37.63|0
1725631200000|2024-09-06 14:00:00|42.04|40.04|42.48|40.48|42.53|40.53|41.91|39.91|0
1725631500000|2024-09-06 14:05:00|42.37|40.37|42.72|40.72|43.19|41.19|42.04|40.04|0
1725631800000|2024-09-06 14:10:00|42.18|40.18|43.17|41.17|43.73|41.73|42.04|40.04|0
1725632100000|2024-09-06 14:15:00|43.15|41.15|43.47|41.47|44.03|42.03|42.95|40.95|0
1725632400000|2024-09-06 14:20:00|43.31|41.31|44.73|42.73|44.76|42.76|43.12|41.12|0
1725632700000|2024-09-06 14:25:00|44.76|42.76|45.99|43.99|46.02|44.02|44.76|42.76|0
1725633000000|2024-09-06 14:30:00|45.88|43.88|44.82|42.82|46.01|44.01|43.6|41.6|0
1725633300000|2024-09-06 14:35:00|44.73|42.73|44.67|42.67|45.19|43.19|44.39|42.39|0
1725633600000|2024-09-06 14:40:00|44.73|42.73|46.51|44.51|46.51|44.51|44.64|42.64|0
1725633900000|2024-09-06 14:45:00|46.42|44.42|46.33|44.33|46.51|44.51|45.86|43.86|0
1725634200000|2024-09-06 14:50:00|46.42|44.42|53.93|51.93|53.93|51.93|46.27|44.27|0
1725634500000|2024-09-06 14:55:00|53.99|51.99|54.22|52.22|54.38|52.38|53.34|51.34|0
1725634800000|2024-09-06 15:00:00|54.06|52.06|52.73|50.73|54.09|52.09|50.01|48.01|0
1725635100000|2024-09-06 15:05:00|52.67|50.67|54.14|52.14|54.17|52.17|52|50|0
1725635400000|2024-09-06 15:10:00|53.81|51.81|53.83|51.83|54.79|52.79|52.2|50.2|0
1725635700000|2024-09-06 15:15:00|53.61|51.61|55.04|53.04|55.5|53.5|53.61|51.61|0
1725636000000|2024-09-06 15:20:00|55.11|53.11|57.13|55.13|57.2|55.2|54.05|52.05|0
1725636300000|2024-09-06 15:25:00|57.21|55.21|57.48|55.48|57.65|55.65|56.95|54.95|0
1725636600000|2024-09-06 15:30:00|57.41|55.41|56.4|54.4|57.64|55.64|55.58|53.58|0
1725636900000|2024-09-06 15:35:00|56.3|54.3|55.06|53.06|57.59|55.59|55.06|53.06|0
1725637200000|2024-09-06 15:40:00|55.33|53.33|54.78|52.78|55.36|53.36|54.12|52.12|0
1725637500000|2024-09-06 15:45:00|54.75|52.75|55.11|53.11|55.74|53.74|54.75|52.75|0
1725637800000|2024-09-06 15:50:00|55.21|53.21|55.3|53.3|56.01|54.01|55.17|53.17|0
1725638100000|2024-09-06 15:55:00|55.27|53.27|55.7|53.7|55.7|53.7|54.77|52.77|0
1725638400000|2024-09-06 16:00:00|55.77|53.77|55.83|53.83|55.87|53.87|55.13|53.13|0
1725638700000|2024-09-06 16:05:00|55.8|53.8|55.53|53.53|55.97|53.97|54.31|52.31|0
1725639000000|2024-09-06 16:10:00|55.49|53.49|55.72|53.72|55.89|53.89|55.19|53.19|0
1725639300000|2024-09-06 16:15:00|55.69|53.69|56.16|54.16|56.26|54.26|55.56|53.56|0
1725639600000|2024-09-06 16:20:00|56.12|54.12|55.82|53.82|56.36|54.36|55.72|53.72|0
1725639900000|2024-09-06 16:25:00|55.85|53.85|56.62|54.62|56.69|54.69|55.48|53.48|0
1725640200000|2024-09-06 16:30:00|56.56|54.56|55.45|53.45|56.69|54.69|55.45|53.45|0
1725640500000|2024-09-06 16:35:00|55.41|53.41|56.15|54.15|56.28|54.28|54.98|52.98|0
1725640800000|2024-09-06 16:40:00|56.11|54.11|55.51|53.51|56.38|54.38|55.47|53.47|0
1725641100000|2024-09-06 16:45:00|55.54|53.54|56.58|54.58|56.65|54.65|55.51|53.51|0
1725641400000|2024-09-06 16:50:00|56.44|54.44|56.65|54.65|56.92|54.92|56.38|54.38|0
1725641700000|2024-09-06 16:55:00|56.58|54.58|56.34|54.34|56.88|54.88|56.07|54.07|0
1725642000000|2024-09-06 17:00:00|56.27|54.27|55.73|53.73|56.64|54.64|55.63|53.63|0
1725642300000|2024-09-06 17:05:00|55.8|53.8|54.3|52.3|56.1|54.1|54.11|52.11|0
1725642600000|2024-09-06 17:10:00|54.4|52.4|54.01|52.01|54.47|52.47|53.88|51.88|0
1725642900000|2024-09-06 17:15:00|54.04|52.04|54.3|52.3|54.47|52.47|53.88|51.88|0
1725643200000|2024-09-06 17:20:00|54.4|52.4|53.26|51.26|54.4|52.4|53.22|51.22|0
1725643500000|2024-09-06 17:25:00|53.29|51.29|52.32|50.32|54.46|52.46|51.71|49.71|0
1725643800000|2024-09-06 17:30:00|52.35|50.35|52.37|50.37|52.71|50.71|52.16|50.16|0
1725644100000|2024-09-06 17:35:00|52.35|50.35|52.96|50.96|53.16|51.16|52.35|50.35|0
1725644400000|2024-09-06 17:40:00|53.03|51.03|53.53|51.53|53.73|51.73|52.9|50.9|0
1725644700000|2024-09-06 17:45:00|53.47|51.47|53.6|51.6|53.8|51.8|53.3|51.3|0
1725645000000|2024-09-06 17:50:00|53.57|51.57|52.97|50.97|53.8|51.8|52.97|50.97|0
1725645300000|2024-09-06 17:55:00|53.1|51.1|52.91|50.91|53.1|51.1|52.45|50.45|0
1725645600000|2024-09-06 18:00:00|52.84|50.84|53.72|51.72|53.77|51.77|52.6|50.6|0
1725645900000|2024-09-06 18:05:00|53.75|51.75|53.69|51.69|53.89|51.89|53.46|51.46|0
1725646200000|2024-09-06 18:10:00|53.74|51.74|53.55|51.55|53.82|51.82|53.19|51.19|0
1725646500000|2024-09-06 18:15:00|53.52|51.52|53.81|51.81|54.01|52.01|53.26|51.26|0
1725646800000|2024-09-06 18:20:00|53.78|51.78|54.17|52.17|54.24|52.24|53.45|51.45|0
1725647100000|2024-09-06 18:25:00|54.11|52.11|53.68|51.68|54.27|52.27|53.58|51.58|0
1725647400000|2024-09-06 18:30:00|53.64|51.64|53.94|51.94|54.17|52.17|53.38|51.38|0
1725647700000|2024-09-06 18:35:00|53.9|51.9|53.9|51.9|54.23|52.23|53.82|51.82|0
1725648000000|2024-09-06 18:40:00|53.93|51.93|53.27|51.27|54|52|53.24|51.24|0
1725648300000|2024-09-06 18:45:00|53.31|51.31|53.47|51.47|54|52|53.27|51.27|0
1725648600000|2024-09-06 18:50:00|53.44|51.44|53.33|51.33|54.03|52.03|53.33|51.33|0
1725648900000|2024-09-06 18:55:00|53.37|51.37|53.07|51.07|53.47|51.47|52.78|50.78|0
1725649200000|2024-09-06 19:00:00|53.1|51.1|52.39|50.39|53.1|51.1|52.29|50.29|0
1725649500000|2024-09-06 19:05:00|52.45|50.45|52.03|50.03|52.48|50.48|51.9|49.9|0
1725649800000|2024-09-06 19:10:00|52.09|50.09|52.22|50.22|52.51|50.51|51.8|49.8|0
1725650100000|2024-09-06 19:15:00|52.19|50.19|52.44|50.44|52.48|50.48|51.93|49.93|0
1725650400000|2024-09-06 19:20:00|52.35|50.35|51.93|49.93|52.41|50.41|51.77|49.77|0
1725650700000|2024-09-06 19:25:00|51.86|49.86|51.92|49.92|51.96|49.96|51.26|49.26|0
1725651000000|2024-09-06 19:30:00|51.89|49.89|52.4|50.4|52.4|50.4|51.83|49.83|0
1725651300000|2024-09-06 19:35:00|52.37|50.37|53.43|51.43|53.56|51.56|52.31|50.31|0
1725651600000|2024-09-06 19:40:00|53.49|51.49|53.52|51.52|53.65|51.65|53|51|0
1725651900000|2024-09-06 19:45:00|53.46|51.46|52.16|50.16|53.46|51.46|52.09|50.09|0
1725652200000|2024-09-06 19:50:00|51.85|49.85|53.58|51.58|54.11|52.11|51.85|49.85|0
1725652500000|2024-09-06 19:55:00|54.08|52.08|53.51|51.51|54.34|52.34|53.42|51.42|0
1725652800000|2024-09-06 20:00:00|53.32|51.32|53.97|51.97|54.24|52.24|53.32|51.32|0
1725653100000|2024-09-06 20:05:00|53.94|51.94|53.8|51.8|54.14|52.14|53.54|51.54|0
1725653400000|2024-09-06 20:10:00|53.84|51.84|54|52|54.53|52.53|53.84|51.84|0
1725841200000|2024-09-09 00:20:00|51.11|49.11|51.01|49.01|51.11|49.11|50.98|48.98|0
1725841500000|2024-09-09 00:25:00|50.98|48.98|50.88|48.88|51.17|49.17|50.85|48.85|0
1725841800000|2024-09-09 00:30:00|50.92|48.92|51.01|49.01|51.18|49.18|50.85|48.85|0
1725842100000|2024-09-09 00:35:00|50.98|48.98|50.89|48.89|50.98|48.98|50.82|48.82|0
1725842400000|2024-09-09 00:40:00|50.91|48.91|51.1|49.1|51.26|49.26|50.88|48.88|0
1725842700000|2024-09-09 00:45:00|51.07|49.07|51.13|49.13|51.32|49.32|51.03|49.03|0
1725843000000|2024-09-09 00:50:00|51.11|49.11|50.78|48.78|51.16|49.16|50.65|48.65|0
1725843300000|2024-09-09 00:55:00|50.81|48.81|51.15|49.15|51.15|49.15|50.81|48.81|0
1725843600000|2024-09-09 01:00:00|51.12|49.12|50.64|48.64|51.12|49.12|50.64|48.64|0
1725843900000|2024-09-09 01:05:00|50.61|48.61|50.64|48.64|50.67|48.67|50.39|48.39|0
1725844200000|2024-09-09 01:10:00|50.61|48.61|50.45|48.45|50.64|48.64|50.36|48.36|0
1725844500000|2024-09-09 01:15:00|50.43|48.43|50.79|48.79|50.79|48.79|50.42|48.42|0
1725844800000|2024-09-09 01:20:00|50.83|48.83|50.67|48.67|50.83|48.83|50.45|48.45|0
1725845100000|2024-09-09 01:25:00|50.7|48.7|50.44|48.44|50.7|48.7|50.28|48.28|0
1725845400000|2024-09-09 01:30:00|50.43|48.43|50.38|48.38|50.44|48.44|50.22|48.22|0
1725845700000|2024-09-09 01:35:00|50.41|48.41|50.41|48.41|50.47|48.47|50.31|48.31|0
1725846000000|2024-09-09 01:40:00|50.44|48.44|50.21|48.21|50.5|48.5|50.21|48.21|0
1725846300000|2024-09-09 01:45:00|50.25|48.25|50.34|48.34|50.43|48.43|50.18|48.18|0
1725846600000|2024-09-09 01:50:00|50.29|48.29|50.24|48.24|50.37|48.37|50.08|48.08|0
1725846900000|2024-09-09 01:55:00|50.23|48.23|50.36|48.36|50.46|48.46|50.23|48.23|0
1725847200000|2024-09-09 02:00:00|50.35|48.35|50.55|48.55|50.58|48.58|50.3|48.3|0
1725847500000|2024-09-09 02:05:00|50.53|48.53|50.3|48.3|50.55|48.55|50.23|48.23|0
1725847800000|2024-09-09 02:10:00|50.26|48.26|50.23|48.23|50.33|48.33|50.2|48.2|0
1725848100000|2024-09-09 02:15:00|50.2|48.2|50.48|48.48|50.48|48.48|50.07|48.07|0
1725848400000|2024-09-09 02:20:00|50.51|48.51|50.44|48.44|50.57|48.57|50.35|48.35|0
1725848700000|2024-09-09 02:25:00|50.41|48.41|50.51|48.51|50.54|48.54|50.29|48.29|0
1725849000000|2024-09-09 02:30:00|50.54|48.54|50.44|48.44|50.54|48.54|50.33|48.33|0
1725849300000|2024-09-09 02:35:00|50.41|48.41|50.31|48.31|50.41|48.41|50.27|48.27|0
1725849600000|2024-09-09 02:40:00|50.34|48.34|50.28|48.28|50.34|48.34|50.21|48.21|0
1725849900000|2024-09-09 02:45:00|50.25|48.25|50.34|48.34|50.34|48.34|50.21|48.21|0
1725850200000|2024-09-09 02:50:00|50.37|48.37|50.18|48.18|50.37|48.37|50.15|48.15|0
1725850500000|2024-09-09 02:55:00|50.15|48.15|50.21|48.21|50.21|48.21|50.14|48.14|0
1725850800000|2024-09-09 03:00:00|50.19|48.19|50.11|48.11|50.19|48.19|50.08|48.08|0
1725851100000|2024-09-09 03:05:00|50.14|48.14|50.08|48.08|50.17|48.17|50.05|48.05|0
1725851400000|2024-09-09 03:10:00|50.05|48.05|49.92|47.92|50.07|48.07|49.89|47.89|0
1725851700000|2024-09-09 03:15:00|49.89|47.89|50.07|48.07|50.1|48.1|49.89|47.89|0
1725852000000|2024-09-09 03:20:00|50.1|48.1|50.01|48.01|50.17|48.17|49.98|47.98|0
1725852300000|2024-09-09 03:25:00|50.04|48.04|50|48|50.07|48.07|50|48|0
1725852600000|2024-09-09 03:30:00|49.94|47.94|49.81|47.81|49.94|47.94|49.78|47.78|0
1725852900000|2024-09-09 03:35:00|49.78|47.78|49.87|47.87|49.94|47.94|49.78|47.78|0
1725853200000|2024-09-09 03:40:00|49.84|47.84|49.78|47.78|49.9|47.9|49.78|47.78|0
1725853500000|2024-09-09 03:45:00|49.72|47.72|49.87|47.87|49.87|47.87|49.65|47.65|0
1725853800000|2024-09-09 03:50:00|49.85|47.85|49.83|47.83|49.88|47.88|49.79|47.79|0
1725854100000|2024-09-09 03:55:00|49.87|47.87|49.51|47.51|50.49|48.49|43.77|41.77|0
1725854400000|2024-09-09 04:00:00|49.47|47.47|49.47|47.47|49.51|47.51|49.41|47.41|0
1725854700000|2024-09-09 04:05:00|49.5|47.5|49.04|47.04|49.53|47.53|49.04|47.04|0
1725855000000|2024-09-09 04:10:00|49.07|47.07|48.51|46.51|49.07|47.07|48.48|46.48|0
1725855300000|2024-09-09 04:15:00|48.57|46.57|48.77|46.77|48.88|46.88|48.57|46.57|0
1725855600000|2024-09-09 04:20:00|48.76|46.76|49.03|47.03|49.09|47.09|48.69|46.69|0
1725855900000|2024-09-09 04:25:00|49|47|48.78|46.78|49|47|48.72|46.72|0
1725856200000|2024-09-09 04:30:00|48.75|46.75|48.66|46.66|48.81|46.81|48.63|46.63|0
1725856500000|2024-09-09 04:35:00|48.67|46.67|48.56|46.56|48.75|46.75|48.53|46.53|0
1725856800000|2024-09-09 04:40:00|48.59|46.59|48.65|46.65|48.68|46.68|48.49|46.49|0
1725857100000|2024-09-09 04:45:00|48.68|46.68|48.45|46.45|48.71|46.71|48.44|46.44|0
1725857400000|2024-09-09 04:50:00|48.44|46.44|48.59|46.59|48.59|46.59|48.31|46.31|0
1725857700000|2024-09-09 04:55:00|48.55|46.55|48.71|46.71|48.77|46.77|48.55|46.55|0
1725858000000|2024-09-09 05:00:00|48.7|46.7|48.98|46.98|48.98|46.98|48.7|46.7|0
1725858300000|2024-09-09 05:05:00|48.95|46.95|48.85|46.85|48.95|46.95|48.79|46.79|0
1725858600000|2024-09-09 05:10:00|48.82|46.82|48.85|46.85|48.91|46.91|48.68|46.68|0
1725858900000|2024-09-09 05:15:00|48.82|46.82|48.83|46.83|48.93|46.93|48.76|46.76|0
1725859200000|2024-09-09 05:20:00|48.82|46.82|48.78|46.78|49|47|48.78|46.78|0
1725859500000|2024-09-09 05:25:00|48.81|46.81|49|47|49|47|48.72|46.72|0
1725859800000|2024-09-09 05:30:00|48.97|46.97|48.84|46.84|49|47|48.75|46.75|0
1725860100000|2024-09-09 05:35:00|48.78|46.78|48.84|46.84|49.02|47.02|48.75|46.75|0
1725860400000|2024-09-09 05:40:00|48.81|46.81|49.76|47.76|165.23|163.23|48.81|46.81|0
1725860700000|2024-09-09 05:45:00|49.72|47.72|49.66|47.66|49.88|47.88|49.66|47.66|0
1725861000000|2024-09-09 05:50:00|49.69|47.69|49.75|47.75|49.81|47.81|49.53|47.53|0
1725861300000|2024-09-09 05:55:00|49.78|47.78|49.65|47.65|49.84|47.84|49.5|47.5|0
1725861600000|2024-09-09 06:00:00|49.59|47.59|49.4|47.4|49.72|47.72|49.4|47.4|0
1725861900000|2024-09-09 06:05:00|49.44|47.44|49.4|47.4|49.59|47.59|49.06|47.06|0
1725862200000|2024-09-09 06:10:00|49.37|47.37|49.49|47.49|49.52|47.52|49.31|47.31|0
1725862500000|2024-09-09 06:15:00|49.46|47.46|49.33|47.33|49.49|47.49|49.27|47.27|0
1725862800000|2024-09-09 06:20:00|49.37|47.37|49.24|47.24|49.37|47.37|49.12|47.12|0
1725863100000|2024-09-09 06:25:00|49.21|47.21|47.04|45.04|49.21|47.21|47.04|45.04|0
1725863400000|2024-09-09 06:30:00|46.98|44.98|47.13|45.13|47.22|45.22|46.89|44.89|0
1725863700000|2024-09-09 06:35:00|47.16|45.16|47.16|45.16|47.34|45.34|47.13|45.13|0
1725864000000|2024-09-09 06:40:00|47.19|45.19|47.21|45.21|47.28|45.28|47.18|45.18|0
1725864300000|2024-09-09 06:45:00|47.24|45.24|47.21|45.21|47.45|45.45|47.15|45.15|0
1725864600000|2024-09-09 06:50:00|47.23|45.23|47.09|45.09|47.32|45.32|47.06|45.06|0
1725864900000|2024-09-09 06:55:00|47.06|45.06|47|45|47.19|45.19|47|45|0
1725865200000|2024-09-09 07:00:00|47.03|45.03|46.84|44.84|47.03|45.03|46.53|44.53|0
1725865500000|2024-09-09 07:05:00|46.78|44.78|46.65|44.65|46.87|44.87|46.54|44.54|0
1725865800000|2024-09-09 07:10:00|46.63|44.63|46.39|44.39|46.75|44.75|46.36|44.36|0
1725866100000|2024-09-09 07:15:00|46.36|44.36|46.57|44.57|46.6|44.6|46.24|44.24|0
1725866400000|2024-09-09 07:20:00|46.54|44.54|46.66|44.66|46.72|44.72|46.21|44.21|0
1725866700000|2024-09-09 07:25:00|46.57|44.57|46.45|44.45|46.58|44.58|46.42|44.42|0
1725867000000|2024-09-09 07:30:00|46.47|44.47|46.35|44.35|46.47|44.47|46.21|44.21|0
1725867300000|2024-09-09 07:35:00|46.38|44.38|46.09|44.09|46.38|44.38|46.09|44.09|0
1725867600000|2024-09-09 07:40:00|46.11|44.11|46.17|44.17|46.32|44.32|46.03|44.03|0
1725867900000|2024-09-09 07:45:00|46.23|44.23|45.93|43.93|46.23|44.23|45.85|43.85|0
1725868200000|2024-09-09 07:50:00|45.96|43.96|45.78|43.78|45.96|43.96|45.64|43.64|0
1725868500000|2024-09-09 07:55:00|45.81|43.81|45.64|43.64|45.9|43.9|45.64|43.64|0
1725868800000|2024-09-09 08:00:00|45.69|43.69|45.79|43.79|45.87|43.87|45.64|43.64|0
1725869100000|2024-09-09 08:05:00|45.78|43.78|45.98|43.98|46.03|44.03|45.72|43.72|0
1725869400000|2024-09-09 08:10:00|46.01|44.01|46.07|44.07|46.07|44.07|45.73|43.73|0
1725869700000|2024-09-09 08:15:00|46.1|44.1|46.18|44.18|46.22|44.22|46.01|44.01|0
1725870000000|2024-09-09 08:20:00|46.2|44.2|46.21|44.21|46.51|44.51|46.18|44.18|0
1725870300000|2024-09-09 08:25:00|46.24|44.24|46.21|44.21|46.48|44.48|46.09|44.09|0
1725870600000|2024-09-09 08:30:00|46.24|44.24|46.24|44.24|46.27|44.27|45.97|43.97|0
1725870900000|2024-09-09 08:35:00|46.21|44.21|46.35|44.35|46.35|44.35|46.09|44.09|0
1725871200000|2024-09-09 08:40:00|46.29|44.29|46.38|44.38|46.44|44.44|46.17|44.17|0
1725871500000|2024-09-09 08:45:00|46.41|44.41|45.93|43.93|46.41|44.41|45.82|43.82|0
1725871800000|2024-09-09 08:50:00|45.9|43.9|45.81|43.81|45.96|43.96|45.8|43.8|0
1725872100000|2024-09-09 08:55:00|45.78|43.78|45.87|43.87|45.99|43.99|45.78|43.78|0
1725872400000|2024-09-09 09:00:00|45.9|43.9|45.81|43.81|45.96|43.96|45.81|43.81|0
1725872700000|2024-09-09 09:05:00|45.78|43.78|45.46|43.46|46.01|44.01|45.43|43.43|0
1725873000000|2024-09-09 09:10:00|45.49|43.49|45.4|43.4|45.6|43.6|45.4|43.4|0
1725873300000|2024-09-09 09:15:00|45.37|43.37|45.39|43.39|45.6|43.6|45.16|43.16|0
1725873600000|2024-09-09 09:20:00|45.48|43.48|45.07|43.07|45.48|43.48|45.04|43.04|0
1725873900000|2024-09-09 09:25:00|45.1|43.1|45.19|43.19|45.22|43.22|45.04|43.04|0
1725874200000|2024-09-09 09:30:00|45.21|43.21|44.46|42.46|46.34|44.34|44.43|42.43|0
1725874500000|2024-09-09 09:35:00|44.48|42.48|44.65|42.65|44.71|42.71|44.4|42.4|0
1725874800000|2024-09-09 09:40:00|44.63|42.63|44.74|42.74|44.77|42.77|44.6|42.6|0
1725875100000|2024-09-09 09:45:00|44.77|42.77|44.51|42.51|44.77|42.77|44.51|42.51|0
1725875400000|2024-09-09 09:50:00|44.52|42.52|44.76|42.76|44.82|42.82|44.46|42.46|0
1725875700000|2024-09-09 09:55:00|44.73|42.73|44.36|42.36|44.73|42.73|44.36|42.36|0
1725876000000|2024-09-09 10:00:00|44.39|42.39|44.1|42.1|44.41|42.41|44.07|42.07|0
1725876300000|2024-09-09 10:05:00|44.04|42.04|43.95|41.95|44.21|42.21|43.95|41.95|0
1725876600000|2024-09-09 10:10:00|43.97|41.97|43.87|41.87|44.04|42.04|43.87|41.87|0
1725876900000|2024-09-09 10:15:00|43.84|41.84|44.15|42.15|44.18|42.18|43.81|41.81|0
1725877200000|2024-09-09 10:20:00|44.18|42.18|44.22|42.22|44.32|42.32|44.03|42.03|0
1725877500000|2024-09-09 10:25:00|44.2|42.2|44.09|42.09|44.35|42.35|44.03|42.03|0
1725877800000|2024-09-09 10:30:00|44.11|42.11|44.31|42.31|44.31|42.31|44.06|42.06|0
1725878100000|2024-09-09 10:35:00|44.34|42.34|44.42|42.42|44.43|42.43|44.23|42.23|0
1725878400000|2024-09-09 10:40:00|44.4|42.4|44.54|42.54|44.71|42.71|44.4|42.4|0
1725878700000|2024-09-09 10:45:00|44.57|42.57|44.53|42.53|44.62|42.62|44.39|42.39|0
1725879000000|2024-09-09 10:50:00|44.56|42.56|44.5|42.5|44.76|42.76|44.47|42.47|0
1725879300000|2024-09-09 10:55:00|44.53|42.53|44.5|42.5|44.73|42.73|44.47|42.47|0
1725879600000|2024-09-09 11:00:00|44.47|42.47|44.43|42.43|44.54|42.54|44.19|42.19|0
1725879900000|2024-09-09 11:05:00|44.41|42.41|44.37|42.37|44.58|42.58|44.27|42.27|0
1725880200000|2024-09-09 11:10:00|44.35|42.35|44.11|42.11|44.35|42.35|44.09|42.09|0
1725880500000|2024-09-09 11:15:00|44.09|42.09|44.18|42.18|44.21|42.21|44.04|42.04|0
1725880800000|2024-09-09 11:20:00|44.15|42.15|44.12|42.12|44.23|42.23|44.09|42.09|0
1725881100000|2024-09-09 11:25:00|44.15|42.15|43.8|41.8|44.17|42.17|43.69|41.69|0
1725881400000|2024-09-09 11:30:00|43.83|41.83|44.51|42.51|44.54|42.54|43.8|41.8|0
1725881700000|2024-09-09 11:35:00|44.54|42.54|44.53|42.53|44.68|42.68|44.45|42.45|0
1725882000000|2024-09-09 11:40:00|44.51|42.51|44.65|42.65|44.68|42.68|44.25|42.25|0
1725882300000|2024-09-09 11:45:00|44.62|42.62|44.68|42.68|44.85|42.85|44.51|42.51|0
1725882600000|2024-09-09 11:50:00|44.71|42.71|44.79|42.79|44.82|42.82|44.64|42.64|0
1725882900000|2024-09-09 11:55:00|44.76|42.76|44.65|42.65|44.82|42.82|44.53|42.53|0
1725883200000|2024-09-09 12:00:00|44.62|42.62|44.92|42.92|44.98|42.98|44.56|42.56|0
1725883500000|2024-09-09 12:05:00|44.93|42.93|44.99|42.99|45.02|43.02|44.87|42.87|0
1725883800000|2024-09-09 12:10:00|44.96|42.96|45.31|43.31|45.42|43.42|44.96|42.96|0
1725884100000|2024-09-09 12:15:00|45.29|43.29|45.1|43.1|45.29|43.29|44.93|42.93|0
1725884400000|2024-09-09 12:20:00|45.13|43.13|45.51|43.51|45.51|43.51|45.04|43.04|0
1725884700000|2024-09-09 12:25:00|45.53|43.53|45.59|43.59|45.59|43.59|45.3|43.3|0
1725885000000|2024-09-09 12:30:00|45.47|43.47|45.05|43.05|45.47|43.47|44.89|42.89|0
1725885300000|2024-09-09 12:35:00|45.06|43.06|44.97|42.97|45.12|43.12|44.74|42.74|0
1725885600000|2024-09-09 12:40:00|45|43|44.94|42.94|45.03|43.03|44.8|42.8|0
1725885900000|2024-09-09 12:45:00|44.91|42.91|45.06|43.06|45.17|43.17|44.85|42.85|0
1725886200000|2024-09-09 12:50:00|45|43|44.62|42.62|45|43|44.62|42.62|0
1725886500000|2024-09-09 12:55:00|44.59|42.59|45.38|43.38|45.44|43.44|44.53|42.53|0
1725886800000|2024-09-09 13:00:00|45.41|43.41|45.38|43.38|45.49|43.49|45.26|43.26|0
1725887100000|2024-09-09 13:05:00|45.43|43.43|45.52|43.52|45.58|43.58|45.29|43.29|0
1725887400000|2024-09-09 13:10:00|45.55|43.55|45.37|43.37|45.64|43.64|45.31|43.31|0
1725887700000|2024-09-09 13:15:00|45.4|43.4|45.28|43.28|45.59|43.59|45.15|43.15|0
1725888000000|2024-09-09 13:20:00|45.25|43.25|45.43|43.43|45.57|43.57|45.25|43.25|0
1725888300000|2024-09-09 13:25:00|45.4|43.4|44.67|42.67|45.43|43.43|44.52|42.52|0
1725888600000|2024-09-09 13:30:00|44.7|42.7|44.33|42.33|45.22|43.22|44.13|42.13|0
1725888900000|2024-09-09 13:35:00|44.24|42.24|44.21|42.21|44.5|42.5|44.04|42.04|0
1725889200000|2024-09-09 13:40:00|44.15|42.15|44.71|42.71|45.22|43.22|44.15|42.15|0
1725889500000|2024-09-09 13:45:00|44.65|42.65|44.43|42.43|44.94|42.94|44.23|42.23|0
1725889800000|2024-09-09 13:50:00|44.51|42.51|44.05|42.05|44.6|42.6|43.77|41.77|0
1725890100000|2024-09-09 13:55:00|44|42|43.34|41.34|44.38|42.38|43.09|41.09|0
1725890400000|2024-09-09 14:00:00|43.23|41.23|42.77|40.77|43.6|41.6|42.75|40.75|0
1725890700000|2024-09-09 14:05:00|42.8|40.8|42.47|40.47|42.94|40.94|42.41|40.41|0
1725891000000|2024-09-09 14:10:00|42.44|40.44|41.22|39.22|42.56|40.56|41.17|39.17|0
1725891300000|2024-09-09 14:15:00|41.2|39.2|41.88|39.88|41.99|39.99|41.03|39.03|0
1725891600000|2024-09-09 14:20:00|41.82|39.82|42.45|40.45|42.68|40.68|41.66|39.66|0
1725891900000|2024-09-09 14:25:00|42.43|40.43|42.93|40.93|43.23|41.23|41.74|39.74|0
1725892200000|2024-09-09 14:30:00|42.96|40.96|43.46|41.46|43.8|41.8|42.9|40.9|0
1725892500000|2024-09-09 14:35:00|43.57|41.57|44.12|42.12|44.35|42.35|43.17|41.17|0
1725892800000|2024-09-09 14:40:00|44.14|42.14|44.52|42.52|44.52|42.52|43.97|41.97|0
1725893100000|2024-09-09 14:45:00|44.57|42.57|44.08|42.08|44.6|42.6|44.05|42.05|0
1725893400000|2024-09-09 14:50:00|44.14|42.14|43.99|41.99|44.28|42.28|43.77|41.77|0
1725893700000|2024-09-09 14:55:00|44.02|42.02|44.94|42.94|44.97|42.97|43.74|41.74|0
1725894000000|2024-09-09 15:00:00|44.97|42.97|45.3|43.3|45.39|43.39|44.39|42.39|0
1725894300000|2024-09-09 15:05:00|45.27|43.27|45.16|43.16|45.48|43.48|44.81|42.81|0
1725894600000|2024-09-09 15:10:00|45.21|43.21|46.05|44.05|46.09|44.09|45.05|43.05|0
1725894900000|2024-09-09 15:15:00|46.02|44.02|46.11|44.11|46.35|44.35|45.99|43.99|0
1725895200000|2024-09-09 15:20:00|46.08|44.08|45.46|43.46|46.2|44.2|45.4|43.4|0
1725895500000|2024-09-09 15:25:00|45.43|43.43|44.59|42.59|45.61|43.61|44.53|42.53|0
1725895800000|2024-09-09 15:30:00|44.53|42.53|44.02|42.02|45.36|43.36|43.82|41.82|0
1725896100000|2024-09-09 15:35:00|43.99|41.99|43.62|41.62|44.13|42.13|43.62|41.62|0
1725896400000|2024-09-09 15:40:00|43.56|41.56|43.55|41.55|43.68|41.68|43.4|41.4|0
1725896700000|2024-09-09 15:45:00|43.53|41.53|42.37|40.37|44.35|42.35|42.35|40.35|0
1725897000000|2024-09-09 15:50:00|42.4|40.4|42.26|40.26|42.65|40.65|42.21|40.21|0
1725897300000|2024-09-09 15:55:00|42.25|40.25|42.16|40.16|42.32|40.32|42.15|40.15|0
1725897600000|2024-09-09 16:00:00|42.15|40.15|41.68|39.68|42.37|40.37|41.52|39.52|0
1725897900000|2024-09-09 16:05:00|41.71|39.71|41.79|39.79|42.12|40.12|41.6|39.6|0
1725898200000|2024-09-09 16:10:00|41.76|39.76|41.59|39.59|42.85|40.85|41.35|39.35|0
1725898500000|2024-09-09 16:15:00|41.54|39.54|41.16|39.16|41.65|39.65|41.16|39.16|0
1725898800000|2024-09-09 16:20:00|41.27|39.27|41.18|39.18|41.37|39.37|41.13|39.13|0
1725899100000|2024-09-09 16:25:00|41.16|39.16|40.89|38.89|41.26|39.26|40.75|38.75|0
1725899400000|2024-09-09 16:30:00|40.91|38.91|40.67|38.67|40.94|38.94|40.64|38.64|0
1725899700000|2024-09-09 16:35:00|40.7|38.7|40.31|38.31|40.9|38.9|40.1|38.1|0
1725900000000|2024-09-09 16:40:00|40.28|38.28|39.96|37.96|40.31|38.31|39.78|37.78|0
1725900300000|2024-09-09 16:45:00|39.94|37.94|39.94|37.94|39.99|37.99|39.73|37.73|0
1725900600000|2024-09-09 16:50:00|39.93|37.93|39.59|37.59|39.93|37.93|39.43|37.43|0
1725900900000|2024-09-09 16:55:00|39.62|37.62|39.53|37.53|39.64|37.64|39.38|37.38|0
1725901200000|2024-09-09 17:00:00|39.48|37.48|39.61|37.61|39.82|37.82|39.38|37.38|0
1725901500000|2024-09-09 17:05:00|39.64|37.64|39.4|37.4|39.64|37.64|39.35|37.35|0
1725901800000|2024-09-09 17:10:00|39.43|37.43|39.63|37.63|39.67|37.67|39.35|37.35|0
1725902100000|2024-09-09 17:15:00|39.66|37.66|39.58|37.58|39.82|37.82|39.42|37.42|0
1725902400000|2024-09-09 17:20:00|39.6|37.6|39.84|37.84|39.89|37.89|39.55|37.55|0
1725902700000|2024-09-09 17:25:00|39.76|37.76|39.7|37.7|39.81|37.81|39.6|37.6|0
1725903000000|2024-09-09 17:30:00|39.69|37.69|40.51|38.51|40.67|38.67|39.69|37.69|0
1725903300000|2024-09-09 17:35:00|40.48|38.48|40.05|38.05|40.64|38.64|39.95|37.95|0
1725903600000|2024-09-09 17:40:00|40.03|38.03|41.28|39.28|41.28|39.28|39.87|37.87|0
1725903900000|2024-09-09 17:45:00|41.25|39.25|40.63|38.63|41.39|39.39|40.53|38.53|0
1725904200000|2024-09-09 17:50:00|40.66|38.66|40.95|38.95|40.98|38.98|40.63|38.63|0
1725904500000|2024-09-09 17:55:00|41.01|39.01|41.55|39.55|41.71|39.71|40.9|38.9|0
1725904800000|2024-09-09 18:00:00|41.6|39.6|42.32|40.32|42.34|40.34|40.84|38.84|0
1725905100000|2024-09-09 18:05:00|42.34|40.34|42.31|40.31|42.56|40.56|42.2|40.2|0
1725905400000|2024-09-09 18:10:00|42.34|40.34|42.56|40.56|42.59|40.59|42.28|40.28|0
1725905700000|2024-09-09 18:15:00|42.59|40.59|42.17|40.17|42.67|40.67|42.14|40.14|0
1725906000000|2024-09-09 18:20:00|42.2|40.2|42.22|40.22|42.61|40.61|42.17|40.17|0
1725906300000|2024-09-09 18:25:00|42.21|40.21|42.69|40.69|42.72|40.72|41.95|39.95|0
1725906600000|2024-09-09 18:30:00|42.66|40.66|42.47|40.47|42.92|40.92|42.44|40.44|0
1725906900000|2024-09-09 18:35:00|42.44|40.44|43.33|41.33|43.47|41.47|42.38|40.38|0
1725907200000|2024-09-09 18:40:00|43.36|41.36|42.35|40.35|43.45|41.45|42.35|40.35|0
1725907500000|2024-09-09 18:45:00|42.32|40.32|42.32|40.32|42.46|40.46|42.21|40.21|0
1725907800000|2024-09-09 18:50:00|42.29|40.29|42.46|40.46|42.54|40.54|42.13|40.13|0
1725908100000|2024-09-09 18:55:00|42.49|40.49|42.51|40.51|42.65|40.65|42.35|40.35|0
1725908400000|2024-09-09 19:00:00|42.53|40.53|43.04|41.04|43.04|41.04|42.53|40.53|0
1725908700000|2024-09-09 19:05:00|43.1|41.1|42.42|40.42|43.1|41.1|42.37|40.37|0
1725909000000|2024-09-09 19:10:00|42.45|40.45|42.78|40.78|42.88|40.88|42.45|40.45|0
1725909300000|2024-09-09 19:15:00|42.75|40.75|42.75|40.75|42.78|40.78|42.39|40.39|0
1725909600000|2024-09-09 19:20:00|42.72|40.72|42.98|40.98|43.32|41.32|42.54|40.54|0
1725909900000|2024-09-09 19:25:00|43.04|41.04|42.12|40.12|43.07|41.07|42.12|40.12|0
1725910200000|2024-09-09 19:30:00|42.15|40.15|42.86|40.86|42.86|40.86|41.71|39.71|0
1725910500000|2024-09-09 19:35:00|42.84|40.84|42.23|40.23|42.86|40.86|41.88|39.88|0
1725910800000|2024-09-09 19:40:00|42.18|40.18|41.98|39.98|42.18|40.18|41.71|39.71|0
1725911100000|2024-09-09 19:45:00|42.01|40.01|42.23|40.23|42.5|40.5|41.95|39.95|0
1725911400000|2024-09-09 19:50:00|42.34|40.34|42.21|40.21|42.97|40.97|41.92|39.92|0
1725911700000|2024-09-09 19:55:00|42.18|40.18|40.69|38.69|42.48|40.48|40.69|38.69|0
1725912000000|2024-09-09 20:00:00|40.85|38.85|40.72|38.72|40.85|38.85|40.4|38.4|0
1725912300000|2024-09-09 20:05:00|40.69|38.69|40.58|38.58|40.69|38.69|40.39|38.39|0
1725912600000|2024-09-09 20:10:00|40.61|38.61|40.42|38.42|40.61|38.61|40.34|38.34|0
1725912900000|2024-09-09 20:15:00|40.59|38.19|40.06|37.66|40.59|38.19|40.03|37.63|0
1725913200000|2024-09-09 20:20:00|40.03|37.63|40.03|37.63|40.09|37.69|39.98|37.58|0
1725913500000|2024-09-09 20:25:00|40.01|37.61|39.87|37.47|40.01|37.61|39.85|37.45|0
1725913800000|2024-09-09 20:30:00|39.9|37.5|39.82|37.42|39.92|37.52|39.82|37.42|0
1725914100000|2024-09-09 20:35:00|39.84|37.44|39.89|37.49|39.97|37.57|39.79|37.39|0
1725914400000|2024-09-09 20:40:00|39.91|37.51|39.92|37.52|39.97|37.57|39.87|37.47|0
1725914700000|2024-09-09 20:45:00|39.94|37.54|40.15|37.75|40.15|37.75|39.94|37.54|0
1725915000000|2024-09-09 20:50:00|40.88|38.48|40.12|37.72|40.88|38.48|40.08|37.68|0
1725915300000|2024-09-09 20:55:00|40.08|37.68|39.98|37.58|40.15|37.75|39.98|37.58|0
1725915600000|2024-09-09 21:00:00|40.03|37.63|40.05|37.65|40.05|37.65|40.03|37.63|0
1725915900000|2024-09-09 21:05:00|40.03|37.63|40.03|37.63|40.07|37.67|40.02|37.62|0
1725916200000|2024-09-09 21:10:00|40.01|37.61|39.99|37.59|40.04|37.64|39.99|37.59|0
1725916500000|2024-09-09 21:15:00|39.95|37.55|39.99|37.59|39.99|37.59|39.94|37.54|0
1725916800000|2024-09-09 21:20:00|40.02|37.62|39.94|37.54|40.02|37.62|39.94|37.54|0
1725917100000|2024-09-09 21:25:00|39.93|37.53|39.97|37.57|39.99|37.59|39.93|37.53|0
1725917400000|2024-09-09 21:30:00|39.95|37.55|39.95|37.55|39.95|37.55|39.95|37.55|0
1725917700000|2024-09-09 21:35:00|39.94|37.54|39.9|37.5|39.95|37.55|39.86|37.46|0
1725918000000|2024-09-09 21:40:00|39.89|37.49|39.9|37.5|39.9|37.5|39.89|37.49|0
1725918300000|2024-09-09 21:45:00|39.91|37.51|39.89|37.49|39.91|37.51|39.89|37.49|0
1725918600000|2024-09-09 21:50:00|39.9|37.5|39.89|37.49|39.9|37.5|39.85|37.45|0
1725918900000|2024-09-09 21:55:00|39.88|37.48|39.93|37.53|39.93|37.53|39.86|37.46|0
1725919200000|2024-09-09 22:00:00|39.82|37.42|39.63|37.23|39.88|37.48|39.6|37.2|0
1725919500000|2024-09-09 22:05:00|39.65|37.25|39.87|37.47|39.88|37.48|39.65|37.25|0
1725919800000|2024-09-09 22:10:00|39.86|37.46|40.05|37.65|40.23|37.83|39.83|37.43|0
1725920100000|2024-09-09 22:15:00|40.07|37.67|40.2|37.8|40.25|37.85|39.99|37.59|0
1725920400000|2024-09-09 22:20:00|40.18|37.78|40.06|37.66|40.18|37.78|39.97|37.57|0
1725920700000|2024-09-09 22:25:00|40.09|37.69|39.98|37.58|40.11|37.71|39.95|37.55|0
1725921000000|2024-09-09 22:30:00|40.01|37.61|40|37.6|40.14|37.74|39.95|37.55|0
1725921300000|2024-09-09 22:35:00|40.03|37.63|40|37.6|40.1|37.7|40|37.6|0
1725921600000|2024-09-09 22:40:00|40.04|37.64|40.21|37.81|40.21|37.81|40.02|37.62|0
1725921900000|2024-09-09 22:45:00|40.24|37.84|40.31|37.91|40.36|37.96|40.21|37.81|0
1725922200000|2024-09-09 22:50:00|40.29|37.89|40.21|37.81|40.34|37.94|40.21|37.81|0
1725922500000|2024-09-09 22:55:00|40.23|37.83|40.34|37.94|40.34|37.94|40.23|37.83|0
1725922800000|2024-09-09 23:00:00|40.28|37.88|40.33|37.93|40.34|37.94|40.15|37.75|0
1725923100000|2024-09-09 23:05:00|40.31|37.91|40.27|37.87|40.31|37.91|40.23|37.83|0
1725923400000|2024-09-09 23:10:00|40.25|37.85|40.12|37.72|40.28|37.88|40.12|37.72|0
1725923700000|2024-09-09 23:15:00|40.14|37.74|39.96|37.56|40.17|37.77|39.91|37.51|0
1725924000000|2024-09-09 23:20:00|39.93|37.53|39.77|37.37|39.93|37.53|39.77|37.37|0
1725924300000|2024-09-09 23:25:00|39.8|37.4|39.82|37.42|39.9|37.5|39.8|37.4|0
1725924600000|2024-09-09 23:30:00|39.84|37.44|39.87|37.47|39.95|37.55|39.81|37.41|0
1725924900000|2024-09-09 23:35:00|39.85|37.45|39.98|37.58|39.98|37.58|39.74|37.34|0
1725925200000|2024-09-09 23:40:00|39.95|37.55|39.8|37.4|39.98|37.58|39.79|37.39|0
1725925500000|2024-09-09 23:45:00|39.79|37.39|39.81|37.41|39.84|37.44|39.76|37.36|0
1725925800000|2024-09-09 23:50:00|39.84|37.44|40.07|37.67|40.09|37.69|39.84|37.44|0
1725926100000|2024-09-09 23:55:00|40.1|37.7|39.99|37.59|40.1|37.7|39.94|37.54|0
1725926400000|2024-09-10 00:00:00|39.97|37.57|40.2|37.8|40.39|37.99|39.94|37.54|0
1725926700000|2024-09-10 00:05:00|40.19|37.79|40.49|38.09|40.54|38.14|40.1|37.7|0
1725927000000|2024-09-10 00:10:00|40.5|38.1|41.24|38.84|41.27|38.87|40.49|38.09|0
1725927300000|2024-09-10 00:15:00|41.01|39.01|40.98|38.98|41.12|39.12|40.93|38.93|0
1725927600000|2024-09-10 00:20:00|41|39|41.67|39.67|41.68|39.68|40.79|38.79|0
1725927900000|2024-09-10 00:25:00|41.69|39.69|41.46|39.46|41.69|39.69|40.6|38.6|0
1725928200000|2024-09-10 00:30:00|41.43|39.43|41.35|39.35|41.54|39.54|41.21|39.21|0
1725928500000|2024-09-10 00:35:00|41.36|39.36|41.05|39.05|41.5|39.5|41.02|39.02|0
1725928800000|2024-09-10 00:40:00|41.08|39.08|40.67|38.67|41.08|39.08|40.67|38.67|0
1725929100000|2024-09-10 00:45:00|40.64|38.64|40.88|38.88|40.88|38.88|40.64|38.64|0
1725929400000|2024-09-10 00:50:00|40.87|38.87|40.8|38.8|40.87|38.87|40.75|38.75|0
1725929700000|2024-09-10 00:55:00|40.83|38.83|40.77|38.77|40.85|38.85|40.68|38.68|0
1725930000000|2024-09-10 01:00:00|40.74|38.74|40.77|38.77|40.88|38.88|40.66|38.66|0
1725930300000|2024-09-10 01:05:00|40.74|38.74|40.69|38.69|40.82|38.82|40.66|38.66|0
1725930600000|2024-09-10 01:10:00|40.66|38.66|40.76|38.76|40.76|38.76|40.58|38.58|0
1725930900000|2024-09-10 01:15:00|40.79|38.79|40.83|38.83|40.87|38.87|40.74|38.74|0
1725931200000|2024-09-10 01:20:00|40.82|38.82|40.73|38.73|40.87|38.87|40.71|38.71|0
1725931500000|2024-09-10 01:25:00|40.76|38.76|40.81|38.81|40.81|38.81|40.68|38.68|0
1725931800000|2024-09-10 01:30:00|40.84|38.84|40.86|38.86|41.21|39.21|40.81|38.81|0
1725932100000|2024-09-10 01:35:00|40.84|38.84|40.59|38.59|40.92|38.92|40.57|38.57|0
1725932400000|2024-09-10 01:40:00|40.65|38.65|40.86|38.86|41.07|39.07|40.62|38.62|0
1725932700000|2024-09-10 01:45:00|40.88|38.88|40.99|38.99|40.99|38.99|40.72|38.72|0
1725933000000|2024-09-10 01:50:00|41.02|39.02|40.83|38.83|41.04|39.04|40.77|38.77|0
1725933300000|2024-09-10 01:55:00|40.85|38.85|40.61|38.61|40.88|38.88|40.58|38.58|0
1725933600000|2024-09-10 02:00:00|40.64|38.64|41.28|39.28|41.31|39.31|40.64|38.64|0
1725933900000|2024-09-10 02:05:00|41.31|39.31|41.2|39.2|41.33|39.33|41.2|39.2|0
1725934200000|2024-09-10 02:10:00|41.17|39.17|41.27|39.27|41.33|39.33|41.17|39.17|0
1725934500000|2024-09-10 02:15:00|41.3|39.3|41.22|39.22|41.33|39.33|41.19|39.19|0
1725934800000|2024-09-10 02:20:00|41.23|39.23|41.32|39.32|41.32|39.32|41.19|39.19|0
1725935100000|2024-09-10 02:25:00|41.3|39.3|41.21|39.21|41.38|39.38|41.17|39.17|0
1725935400000|2024-09-10 02:30:00|41.19|39.19|41.02|39.02|41.24|39.24|41|39|0
1725935700000|2024-09-10 02:35:00|41|39|40.94|38.94|41.02|39.02|40.91|38.91|0
1725936000000|2024-09-10 02:40:00|40.97|38.97|40.94|38.94|40.99|38.99|40.88|38.88|0
1725936300000|2024-09-10 02:45:00|40.92|38.92|40.88|38.88|40.96|38.96|40.82|38.82|0
1725936600000|2024-09-10 02:50:00|40.9|38.9|41.04|39.04|41.04|39.04|40.9|38.9|0
1725936900000|2024-09-10 02:55:00|41.05|39.05|40.93|38.93|41.05|39.05|40.88|38.88|0
1725937200000|2024-09-10 03:00:00|40.88|38.88|40.98|38.98|40.98|38.98|40.88|38.88|0
1725937500000|2024-09-10 03:05:00|41.01|39.01|41.14|39.14|41.22|39.22|40.98|38.98|0
1725937800000|2024-09-10 03:10:00|41.17|39.17|41.09|39.09|41.22|39.22|41.03|39.03|0
1725938100000|2024-09-10 03:15:00|41.06|39.06|41.14|39.14|41.22|39.22|41.03|39.03|0
1725938400000|2024-09-10 03:20:00|41.11|39.11|41.27|39.27|41.35|39.35|41.1|39.1|0
1725938700000|2024-09-10 03:25:00|41.3|39.3|41.21|39.21|41.31|39.31|41.19|39.19|0
1725939000000|2024-09-10 03:30:00|41.19|39.19|41.21|39.21|41.24|39.24|41.1|39.1|0
1725939300000|2024-09-10 03:35:00|41.18|39.18|41.34|39.34|41.43|39.43|41.18|39.18|0
1725939600000|2024-09-10 03:40:00|41.37|39.37|41.42|39.42|41.45|39.45|41.37|39.37|0
1725939900000|2024-09-10 03:45:00|41.4|39.4|41.29|39.29|41.42|39.42|41.2|39.2|0
1725940200000|2024-09-10 03:50:00|41.27|39.27|41.19|39.19|41.27|39.27|41.11|39.11|0
1725940500000|2024-09-10 03:55:00|41.18|39.18|41.17|39.17|41.26|39.26|41.15|39.15|0
1725940800000|2024-09-10 04:00:00|41.19|39.19|40.95|38.95|41.23|39.23|40.95|38.95|0
1725941100000|2024-09-10 04:05:00|40.98|38.98|41.06|39.06|41.12|39.12|40.98|38.98|0
1725941400000|2024-09-10 04:10:00|41.09|39.09|41.17|39.17|41.22|39.22|41.09|39.09|0
1725941700000|2024-09-10 04:15:00|41.18|39.18|41.19|39.19|41.25|39.25|41.14|39.14|0
1725942000000|2024-09-10 04:20:00|41.2|39.2|41.18|39.18|41.22|39.22|41.11|39.11|0
1725942300000|2024-09-10 04:25:00|41.16|39.16|41.35|39.35|41.38|39.38|41.16|39.16|0
1725942600000|2024-09-10 04:30:00|41.38|39.38|41.45|39.45|41.62|39.62|41.35|39.35|0
1725942900000|2024-09-10 04:35:00|41.48|39.48|41.81|39.81|42|40|41.48|39.48|0
1725943200000|2024-09-10 04:40:00|41.86|39.86|41.75|39.75|41.94|39.94|41.72|39.72|0
1725943500000|2024-09-10 04:45:00|41.74|39.74|41.72|39.72|41.78|39.78|41.69|39.69|0
1725943800000|2024-09-10 04:50:00|41.71|39.71|41.8|39.8|41.8|39.8|41.58|39.58|0
1725944100000|2024-09-10 04:55:00|41.77|39.77|41.88|39.88|41.96|39.96|41.77|39.77|0
1725944400000|2024-09-10 05:00:00|41.85|39.85|41.74|39.74|41.91|39.91|41.71|39.71|0
1725944700000|2024-09-10 05:05:00|41.69|39.69|41.57|39.57|41.69|39.69|41.44|39.44|0
1725945000000|2024-09-10 05:10:00|41.56|39.56|41.6|39.6|41.65|39.65|41.41|39.41|0
1725945300000|2024-09-10 05:15:00|41.59|39.59|41.46|39.46|41.6|39.6|41.35|39.35|0
1725945600000|2024-09-10 05:20:00|41.49|39.49|41.58|39.58|41.62|39.62|41.49|39.49|0
1725945900000|2024-09-10 05:25:00|41.6|39.6|41.51|39.51|41.62|39.62|41.44|39.44|0
1725946200000|2024-09-10 05:30:00|41.48|39.48|41.81|39.81|41.86|39.86|41.46|39.46|0
1725946500000|2024-09-10 05:35:00|41.78|39.78|41.86|39.86|42|40|41.7|39.7|0
1725946800000|2024-09-10 05:40:00|41.83|39.83|41.64|39.64|41.89|39.89|41.56|39.56|0
1725947100000|2024-09-10 05:45:00|41.63|39.63|41.78|39.78|42|40|41.61|39.61|0
1725947400000|2024-09-10 05:50:00|41.75|39.75|41.75|39.75|41.8|39.8|41.6|39.6|0
1725947700000|2024-09-10 05:55:00|41.73|39.73|41.69|39.69|41.8|39.8|41.63|39.63|0
1725948000000|2024-09-10 06:00:00|41.74|39.74|41.96|39.96|41.99|39.99|41.74|39.74|0
1725948300000|2024-09-10 06:05:00|42.02|40.02|42.04|40.04|42.24|40.24|42.01|40.01|0
1725948600000|2024-09-10 06:10:00|42.05|40.05|41.9|39.9|42.07|40.07|41.87|39.87|0
1725948900000|2024-09-10 06:15:00|41.93|39.93|41.84|39.84|41.93|39.93|41.65|39.65|0
1725949200000|2024-09-10 06:20:00|41.83|39.83|41.87|39.87|41.95|39.95|41.76|39.76|0
1725949500000|2024-09-10 06:25:00|41.86|39.86|41.61|39.61|41.87|39.87|41.61|39.61|0
1725949800000|2024-09-10 06:30:00|41.62|39.62|41.62|39.62|41.67|39.67|41.51|39.51|0
1725950100000|2024-09-10 06:35:00|41.64|39.64|41.56|39.56|41.67|39.67|41.51|39.51|0
1725950400000|2024-09-10 06:40:00|41.59|39.59|41.53|39.53|41.62|39.62|41.42|39.42|0
1725950700000|2024-09-10 06:45:00|41.5|39.5|41.61|39.61|41.65|39.65|41.49|39.49|0
1725951000000|2024-09-10 06:50:00|41.58|39.58|41.62|39.62|41.66|39.66|41.53|39.53|0
1725951300000|2024-09-10 06:55:00|41.64|39.64|41.58|39.58|41.69|39.69|41.51|39.51|0
1725951600000|2024-09-10 07:00:00|41.57|39.57|41.99|39.99|42.04|40.04|41.55|39.55|0
1725951900000|2024-09-10 07:05:00|42|40|41.41|39.41|42|40|41.3|39.3|0
1725952200000|2024-09-10 07:10:00|41.38|39.38|41.22|39.22|41.49|39.49|41.14|39.14|0
1725952500000|2024-09-10 07:15:00|41.25|39.25|40.89|38.89|41.33|39.33|40.84|38.84|0
1725952800000|2024-09-10 07:20:00|40.92|38.92|40.81|38.81|40.95|38.95|40.57|38.57|0
1725953100000|2024-09-10 07:25:00|40.76|38.76|40.94|38.94|41|39|40.7|38.7|0
1725953400000|2024-09-10 07:30:00|40.97|38.97|40.78|38.78|40.97|38.97|40.65|38.65|0
1725953700000|2024-09-10 07:35:00|40.83|38.83|40.43|38.43|40.94|38.94|40.43|38.43|0
1725954000000|2024-09-10 07:40:00|40.4|38.4|40.43|38.43|40.51|38.51|40.3|38.3|0
1725954300000|2024-09-10 07:45:00|40.4|38.4|40.56|38.56|40.56|38.56|40.28|38.28|0
1725954600000|2024-09-10 07:50:00|40.53|38.53|40.32|38.32|40.58|38.58|40.29|38.29|0
1725954900000|2024-09-10 07:55:00|40.34|38.34|40.18|38.18|40.37|38.37|40.16|38.16|0
1725955200000|2024-09-10 08:00:00|40.16|38.16|40.21|38.21|40.23|38.23|39.94|37.94|0
1725955500000|2024-09-10 08:05:00|40.23|38.23|40.22|38.22|40.39|38.39|40.17|38.17|0
1725955800000|2024-09-10 08:10:00|40.2|38.2|40.41|38.41|40.44|38.44|40.18|38.18|0
1725956100000|2024-09-10 08:15:00|40.44|38.44|40.33|38.33|40.49|38.49|40.07|38.07|0
1725956400000|2024-09-10 08:20:00|40.41|38.41|40.6|38.6|40.65|38.65|40.36|38.36|0
1725956700000|2024-09-10 08:25:00|40.65|38.65|40.54|38.54|40.68|38.68|40.38|38.38|0
1725957000000|2024-09-10 08:30:00|40.51|38.51|41.05|39.05|41.05|39.05|40.43|38.43|0
1725957300000|2024-09-10 08:35:00|41.07|39.07|40.99|38.99|41.18|39.18|40.94|38.94|0
1725957600000|2024-09-10 08:40:00|40.96|38.96|40.93|38.93|41.07|39.07|40.88|38.88|0
1725957900000|2024-09-10 08:45:00|40.91|38.91|40.91|38.91|41.07|39.07|40.85|38.85|0
1725958200000|2024-09-10 08:50:00|40.89|38.89|41.23|39.23|41.23|39.23|40.89|38.89|0
1725958500000|2024-09-10 08:55:00|41.25|39.25|41.2|39.2|41.28|39.28|41.12|39.12|0
1725958800000|2024-09-10 09:00:00|41.18|39.18|41.77|39.77|41.8|39.8|41.18|39.18|0
1725959100000|2024-09-10 09:05:00|41.79|39.79|42.34|40.34|42.34|40.34|41.71|39.71|0
1725959400000|2024-09-10 09:10:00|42.45|40.45|42.4|40.4|42.54|40.54|42.26|40.26|0
1725959700000|2024-09-10 09:15:00|42.51|40.51|42.57|40.57|42.94|40.94|41.79|39.79|0
1725960000000|2024-09-10 09:20:00|42.55|40.55|42.46|40.46|42.75|40.75|42.38|40.38|0
1725960300000|2024-09-10 09:25:00|42.43|40.43|42.29|40.29|42.6|40.6|42.15|40.15|0
1725960600000|2024-09-10 09:30:00|42.24|40.24|42.4|40.4|42.54|40.54|42.15|40.15|0
1725960900000|2024-09-10 09:35:00|42.46|40.46|41.87|39.87|42.46|40.46|41.87|39.87|0
1725961200000|2024-09-10 09:40:00|41.86|39.86|41.63|39.63|41.9|39.9|41.46|39.46|0
1725961500000|2024-09-10 09:45:00|41.65|39.65|41.49|39.49|41.65|39.65|41.35|39.35|0
1725961800000|2024-09-10 09:50:00|41.46|39.46|41.46|39.46|41.51|39.51|41.32|39.32|0
1725962100000|2024-09-10 09:55:00|41.51|39.51|41.65|39.65|41.73|39.73|41.46|39.46|0
1725962400000|2024-09-10 10:00:00|41.62|39.62|41.35|39.35|41.62|39.62|41.18|39.18|0
1725962700000|2024-09-10 10:05:00|41.32|39.32|41.48|39.48|41.51|39.51|41.29|39.29|0
1725963000000|2024-09-10 10:10:00|41.45|39.45|41.91|39.91|41.91|39.91|41.42|39.42|0
1725963300000|2024-09-10 10:15:00|41.94|39.94|42.1|40.1|42.3|40.3|41.94|39.94|0
1725963600000|2024-09-10 10:20:00|42.13|40.13|41.85|39.85|42.24|40.24|41.74|39.74|0
1725963900000|2024-09-10 10:25:00|41.88|39.88|41.36|39.36|41.88|39.88|41.33|39.33|0
1725964200000|2024-09-10 10:30:00|41.33|39.33|40.77|38.77|41.44|39.44|40.77|38.77|0
1725964500000|2024-09-10 10:35:00|40.79|38.79|41.03|39.03|41.09|39.09|40.79|38.79|0
1725964800000|2024-09-10 10:40:00|41.09|39.09|41.14|39.14|41.22|39.22|41.09|39.09|0
1725965100000|2024-09-10 10:45:00|41.08|39.08|41.24|39.24|41.27|39.27|41.06|39.06|0
1725965400000|2024-09-10 10:50:00|41.23|39.23|41.57|39.57|41.62|39.62|41.23|39.23|0
1725965700000|2024-09-10 10:55:00|41.59|39.59|41.59|39.59|41.76|39.76|41.48|39.48|0
1725966000000|2024-09-10 11:00:00|41.56|39.56|41.1|39.1|41.56|39.56|41.02|39.02|0
1725966300000|2024-09-10 11:05:00|41.07|39.07|41.02|39.02|41.21|39.21|40.86|38.86|0
1725966600000|2024-09-10 11:10:00|41.05|39.05|41.29|39.29|41.29|39.29|40.88|38.88|0
1725966900000|2024-09-10 11:15:00|41.31|39.31|41.28|39.28|41.34|39.34|41.02|39.02|0
1725967200000|2024-09-10 11:20:00|41.31|39.31|41.12|39.12|41.34|39.34|40.99|38.99|0
1725967500000|2024-09-10 11:25:00|41.09|39.09|40.8|38.8|41.23|39.23|40.8|38.8|0
1725967800000|2024-09-10 11:30:00|40.85|38.85|41.08|39.08|41.12|39.12|40.85|38.85|0
1725968100000|2024-09-10 11:35:00|41.09|39.09|41.36|39.36|41.55|39.55|40.95|38.95|0
1725968400000|2024-09-10 11:40:00|41.41|39.41|41.11|39.11|41.42|39.42|40.98|38.98|0
1725968700000|2024-09-10 11:45:00|41.03|39.03|40.6|38.6|41.03|39.03|40.6|38.6|0
1725969000000|2024-09-10 11:50:00|40.57|38.57|40.56|38.56|40.63|38.63|40.52|38.52|0
1725969300000|2024-09-10 11:55:00|40.6|38.6|40.65|38.65|40.67|38.67|40.48|38.48|0
1725969600000|2024-09-10 12:00:00|40.67|38.67|40.57|38.57|40.74|38.74|40.54|38.54|0
1725969900000|2024-09-10 12:05:00|40.59|38.59|40.26|38.26|40.67|38.67|40.24|38.24|0
1725970200000|2024-09-10 12:10:00|40.27|38.27|39.9|37.9|40.27|38.27|39.85|37.85|0
1725970500000|2024-09-10 12:15:00|39.89|37.89|39.66|37.66|39.9|37.9|39.64|37.64|0
1725970800000|2024-09-10 12:20:00|39.64|37.64|39.89|37.89|41.8|39.8|39.64|37.64|0
1725971100000|2024-09-10 12:25:00|39.88|37.88|39.82|37.82|39.9|37.9|39.8|37.8|0
1725971400000|2024-09-10 12:30:00|39.8|37.8|39.95|37.95|39.99|37.99|39.78|37.78|0
1725971700000|2024-09-10 12:35:00|39.92|37.92|39.53|37.53|39.96|37.96|39.53|37.53|0
1725972000000|2024-09-10 12:40:00|39.55|37.55|39.21|37.21|39.55|37.55|39.11|37.11|0
1725972300000|2024-09-10 12:45:00|39.19|37.19|39.34|37.34|39.34|37.34|39.11|37.11|0
1725972600000|2024-09-10 12:50:00|39.32|37.32|39.21|37.21|39.37|37.37|39.18|37.18|0
1725972900000|2024-09-10 12:55:00|39.22|37.22|39.03|37.03|39.61|37.61|38.98|36.98|0
1725973200000|2024-09-10 13:00:00|39|37|38.98|36.98|39.13|37.13|38.98|36.98|0
1725973500000|2024-09-10 13:05:00|38.95|36.95|39.03|37.03|39.1|37.1|38.92|36.92|0
1725973800000|2024-09-10 13:10:00|39.04|37.04|39.08|37.08|39.13|37.13|38.97|36.97|0
1725974100000|2024-09-10 13:15:00|39.09|37.09|38.87|36.87|39.15|37.15|38.87|36.87|0
1725974400000|2024-09-10 13:20:00|38.92|36.92|38.69|36.69|38.92|36.92|38.66|36.66|0
1725974700000|2024-09-10 13:25:00|38.71|36.71|38.86|36.86|38.89|36.89|38.66|36.66|0
1725975000000|2024-09-10 13:30:00|38.76|36.76|39.04|37.04|39.14|37.14|38.53|36.53|0
1725975300000|2024-09-10 13:35:00|39.01|37.01|39.3|37.3|39.35|37.35|38.89|36.89|0
1725975600000|2024-09-10 13:40:00|39.27|37.27|38.73|36.73|39.35|37.35|38.73|36.73|0
1725975900000|2024-09-10 13:45:00|38.68|36.68|39.19|37.19|39.21|37.21|38.6|36.6|0
1725976200000|2024-09-10 13:50:00|39.32|37.32|38.95|36.95|39.53|37.53|38.88|36.88|0
1725976500000|2024-09-10 13:55:00|38.93|36.93|39.26|37.26|39.42|37.42|38.62|36.62|0
1725976800000|2024-09-10 14:00:00|39.29|37.29|39.44|37.44|39.6|37.6|39.16|37.16|0
1725977100000|2024-09-10 14:05:00|39.36|37.36|39.34|37.34|40.28|38.28|39.08|37.08|0
1725977400000|2024-09-10 14:10:00|39.39|37.39|41.84|39.84|41.93|39.93|39.39|37.39|0
1725977700000|2024-09-10 14:15:00|41.82|39.82|41.49|39.49|42.23|40.23|41.27|39.27|0
1725978000000|2024-09-10 14:20:00|41.43|39.43|42.11|40.11|42.19|40.19|41.27|39.27|0
1725978300000|2024-09-10 14:25:00|42.01|40.01|40.7|38.7|42.01|40.01|40.56|38.56|0
1725978600000|2024-09-10 14:30:00|40.75|38.75|41.52|39.52|41.86|39.86|40.58|38.58|0
1725978900000|2024-09-10 14:35:00|41.42|39.42|40.95|38.95|41.49|39.49|40.74|38.74|0
1725979200000|2024-09-10 14:40:00|40.88|38.88|41.59|39.59|41.62|39.62|40.66|38.66|0
1725979500000|2024-09-10 14:45:00|41.62|39.62|40.99|38.99|41.84|39.84|40.51|38.51|0
1725979800000|2024-09-10 14:50:00|41.01|39.01|41.47|39.47|42.05|40.05|41|39|0
1725980100000|2024-09-10 14:55:00|41.53|39.53|41.17|39.17|41.72|39.72|41.14|39.14|0
1725980400000|2024-09-10 15:00:00|41.23|39.23|41.2|39.2|41.41|39.41|41.04|39.04|0
1725980700000|2024-09-10 15:05:00|41.25|39.25|40.72|38.72|41.52|39.52|40.71|38.71|0
1725981000000|2024-09-10 15:10:00|40.68|38.68|40.66|38.66|40.9|38.9|40.34|38.34|0
1725981300000|2024-09-10 15:15:00|40.6|38.6|40.5|38.5|41.25|39.25|40.37|38.37|0
1725981600000|2024-09-10 15:20:00|40.48|38.48|40.46|38.46|40.82|38.82|40.45|38.45|0
1725981900000|2024-09-10 15:25:00|40.45|38.45|40.37|38.37|40.64|38.64|40.12|38.12|0
1725982200000|2024-09-10 15:30:00|40.4|38.4|40.72|38.72|40.77|38.77|40.14|38.14|0
1725982500000|2024-09-10 15:35:00|40.69|38.69|41.47|39.47|41.49|39.49|40.58|38.58|0
1725982800000|2024-09-10 15:40:00|41.43|39.43|41.42|39.42|41.52|39.52|41.01|39.01|0
1725983100000|2024-09-10 15:45:00|41.44|39.44|41.74|39.74|41.92|39.92|40.56|38.56|0
1725983400000|2024-09-10 15:50:00|41.77|39.77|43.08|41.08|43.17|41.17|41.77|39.77|0
1725983700000|2024-09-10 15:55:00|43.11|41.11|44.14|42.14|44.15|42.15|42.96|40.96|0
1725984000000|2024-09-10 16:00:00|44.15|42.15|45.28|43.28|45.66|43.66|43.33|41.33|0
1725984300000|2024-09-10 16:05:00|45.31|43.31|45.67|43.67|45.81|43.81|45.13|43.13|0
1725984600000|2024-09-10 16:10:00|45.64|43.64|45.76|43.76|45.93|43.93|45.29|43.29|0
1725984900000|2024-09-10 16:15:00|45.73|43.73|45.03|43.03|45.82|43.82|45|43|0
1725985200000|2024-09-10 16:20:00|44.97|42.97|44.49|42.49|45.06|43.06|44.4|42.4|0
1725985500000|2024-09-10 16:25:00|44.46|42.46|44.69|42.69|44.83|42.83|44.29|42.29|0
1725985800000|2024-09-10 16:30:00|44.74|42.74|44.31|42.31|44.86|42.86|44.31|42.31|0
1725986100000|2024-09-10 16:35:00|44.34|42.34|44|42|44.77|42.77|43.84|41.84|0
1725986400000|2024-09-10 16:40:00|44.03|42.03|43.19|41.19|44.03|42.03|43.17|41.17|0
1725986700000|2024-09-10 16:45:00|43.17|41.17|43|41|43.5|41.5|43|41|0
1725987000000|2024-09-10 16:50:00|43.05|41.05|42.24|40.24|43.12|41.12|42.22|40.22|0
1725987300000|2024-09-10 16:55:00|42.27|40.27|42.91|40.91|42.91|40.91|42.22|40.22|0
1725987600000|2024-09-10 17:00:00|42.93|40.93|42.85|40.85|43.35|41.35|42.82|40.82|0
1725987900000|2024-09-10 17:05:00|42.82|40.82|42.57|40.57|42.88|40.88|42.47|40.47|0
1725988200000|2024-09-10 17:10:00|42.49|40.49|41.49|39.49|42.54|40.54|41.46|39.46|0
1725988500000|2024-09-10 17:15:00|41.46|39.46|41.48|39.48|41.57|39.57|41.21|39.21|0
1725988800000|2024-09-10 17:20:00|41.46|39.46|41.32|39.32|41.89|39.89|41.29|39.29|0
1725989100000|2024-09-10 17:25:00|41.37|39.37|41.86|39.86|41.94|39.94|41.32|39.32|0
1725989400000|2024-09-10 17:30:00|41.8|39.8|41.37|39.37|41.86|39.86|41.34|39.34|0
1725989700000|2024-09-10 17:35:00|41.4|39.4|41.54|39.54|41.69|39.69|41.18|39.18|0
1725990000000|2024-09-10 17:40:00|41.53|39.53|41.44|39.44|41.53|39.53|41.31|39.31|0
1725990300000|2024-09-10 17:45:00|41.42|39.42|41.58|39.58|41.66|39.66|41.26|39.26|0
1725990600000|2024-09-10 17:50:00|41.6|39.6|41.44|39.44|41.6|39.6|41.23|39.23|0
1725990900000|2024-09-10 17:55:00|41.43|39.43|41.41|39.41|41.57|39.57|41.22|39.22|0
1725991200000|2024-09-10 18:00:00|41.38|39.38|40.83|38.83|41.91|39.91|40.65|38.65|0
1725991500000|2024-09-10 18:05:00|40.91|38.91|40.7|38.7|40.94|38.94|40.67|38.67|0
1725991800000|2024-09-10 18:10:00|40.67|38.67|40.78|38.78|40.96|38.96|40.59|38.59|0
1725992100000|2024-09-10 18:15:00|40.75|38.75|40.64|38.64|40.83|38.83|40.43|38.43|0
1725992400000|2024-09-10 18:20:00|40.67|38.67|40.69|38.69|41.12|39.12|40.56|38.56|0
1725992700000|2024-09-10 18:25:00|40.68|38.68|40.16|38.16|40.82|38.82|40.13|38.13|0
1725993000000|2024-09-10 18:30:00|40.13|38.13|39.4|37.4|40.21|38.21|39.35|37.35|0
1725993300000|2024-09-10 18:35:00|39.38|37.38|39.35|37.35|39.64|37.64|39.3|37.3|0
1725993600000|2024-09-10 18:40:00|39.32|37.32|39.35|37.35|39.53|37.53|39.25|37.25|0
1725993900000|2024-09-10 18:45:00|39.37|37.37|39.42|37.42|39.48|37.48|39.28|37.28|0
1725994200000|2024-09-10 18:50:00|39.4|37.4|39.34|37.34|39.66|37.66|39.27|37.27|0
1725994500000|2024-09-10 18:55:00|39.37|37.37|39.37|37.37|39.55|37.55|39.27|37.27|0
1725994800000|2024-09-10 19:00:00|39.42|37.42|39.44|37.44|39.57|37.57|39.28|37.28|0
1725995100000|2024-09-10 19:05:00|39.39|37.39|38.58|36.58|39.42|37.42|38.5|36.5|0
1725995400000|2024-09-10 19:10:00|38.55|36.55|38.37|36.37|38.61|36.61|38.37|36.37|0
1725995700000|2024-09-10 19:15:00|38.4|36.4|38.44|36.44|38.53|36.53|38.39|36.39|0
1725996000000|2024-09-10 19:20:00|38.4|36.4|38.24|36.24|38.42|36.42|38.19|36.19|0
1725996300000|2024-09-10 19:25:00|38.27|36.27|38.04|36.04|38.32|36.32|38.01|36.01|0
1725996600000|2024-09-10 19:30:00|38.11|36.11|37.86|35.86|38.5|36.5|37.79|35.79|0
1725996900000|2024-09-10 19:35:00|37.89|35.89|38.42|36.42|38.47|36.47|37.89|35.89|0
1725997200000|2024-09-10 19:40:00|38.44|36.44|38.18|36.18|38.44|36.44|38.06|36.06|0
1725997500000|2024-09-10 19:45:00|38.16|36.16|38.01|36.01|38.24|36.24|37.85|35.85|0
1725997800000|2024-09-10 19:50:00|38.16|36.16|37.78|35.78|38.31|36.31|37.75|35.75|0
1725998100000|2024-09-10 19:55:00|37.7|35.7|37.7|35.7|37.93|35.93|37.45|35.45|0
1725998400000|2024-09-10 20:00:00|37.82|35.82|37.9|35.9|38.13|36.13|37.62|35.62|0
1725998700000|2024-09-10 20:05:00|37.92|35.92|37.92|35.92|38|36|37.86|35.86|0
1725999000000|2024-09-10 20:10:00|37.9|35.9|37.84|35.84|37.92|35.92|37.82|35.82|0
1725999300000|2024-09-10 20:15:00|38.04|35.64|38.24|35.84|38.24|35.84|38.04|35.64|0
1725999600000|2024-09-10 20:20:00|38.22|35.82|38.47|36.07|38.5|36.1|38.22|35.82|0
1725999900000|2024-09-10 20:25:00|38.44|36.04|38.57|36.17|38.57|36.17|38.44|36.04|0
1726000200000|2024-09-10 20:30:00|38.58|36.18|38.62|36.22|38.64|36.24|38.54|36.14|0
1726000500000|2024-09-10 20:35:00|38.59|36.19|38.59|36.19|38.62|36.22|38.54|36.14|0
1726000800000|2024-09-10 20:40:00|38.62|36.22|38.59|36.19|38.62|36.22|38.56|36.16|0
1726001100000|2024-09-10 20:45:00|38.61|36.21|38.56|36.16|38.64|36.24|38.56|36.16|0
1726001400000|2024-09-10 20:50:00|38.59|36.19|38.48|36.08|38.59|36.19|38.48|36.08|0
1726001700000|2024-09-10 20:55:00|38.51|36.11|38.25|35.85|38.51|36.11|38.24|35.84|0
1726002000000|2024-09-10 21:00:00|38.26|35.86|38.23|35.83|38.31|35.91|38.22|35.82|0
1726002300000|2024-09-10 21:05:00|38.22|35.82|38.19|35.79|38.24|35.84|38.14|35.74|0
1726002600000|2024-09-10 21:10:00|38.18|35.78|38.18|35.78|38.18|35.78|38.18|35.78|0
1726002900000|2024-09-10 21:15:00|38.12|35.72|38.2|35.8|38.2|35.8|38.12|35.72|0
1726003200000|2024-09-10 21:20:00|38.21|35.81|38.18|35.78|38.22|35.82|38.15|35.75|0
1726003500000|2024-09-10 21:25:00|38.16|35.76|38.18|35.78|38.18|35.78|38.16|35.76|0
1726003800000|2024-09-10 21:30:00|38.2|35.8|38.16|35.76|38.2|35.8|38.16|35.76|0
1726004100000|2024-09-10 21:35:00|38.15|35.75|38.15|35.75|38.15|35.75|38.15|35.75|0
1726004700000|2024-09-10 21:45:00|38.13|35.73|38.13|35.73|38.13|35.73|38.13|35.73|0
1726005000000|2024-09-10 21:50:00|38.14|35.74|38.11|35.71|38.15|35.75|38.11|35.71|0
1726005300000|2024-09-10 21:55:00|38.15|35.75|38.14|35.74|38.15|35.75|38.13|35.73|0
1726005600000|2024-09-10 22:00:00|38.21|35.81|38.41|36.01|38.45|36.05|38.21|35.81|0
1726005900000|2024-09-10 22:05:00|38.4|36|38.4|36|38.48|36.08|38.39|35.99|0
1726006200000|2024-09-10 22:10:00|38.37|35.97|38.37|35.97|38.51|36.11|38.29|35.89|0
1726006500000|2024-09-10 22:15:00|38.34|35.94|38.42|36.02|38.42|36.02|38.27|35.87|0
1726006800000|2024-09-10 22:20:00|38.44|36.04|38.42|36.02|38.44|36.04|38.3|35.9|0
1726007100000|2024-09-10 22:25:00|38.4|36|38.44|36.04|38.49|36.09|38.39|35.99|0
1726007400000|2024-09-10 22:30:00|38.46|36.06|38.44|36.04|38.49|36.09|38.39|35.99|0
1726007700000|2024-09-10 22:35:00|38.46|36.06|38.38|35.98|38.46|36.06|38.38|35.98|0
1726008000000|2024-09-10 22:40:00|38.41|36.01|38.31|35.91|38.41|36.01|38.23|35.83|0
1726008300000|2024-09-10 22:45:00|38.32|35.92|38.23|35.83|38.33|35.93|38.23|35.83|0
1726008600000|2024-09-10 22:50:00|38.25|35.85|38.23|35.83|38.25|35.85|38.18|35.78|0
1726008900000|2024-09-10 22:55:00|38.2|35.8|38.22|35.82|38.25|35.85|38.2|35.8|0
1726009200000|2024-09-10 23:00:00|38.25|35.85|38.09|35.69|38.26|35.86|38.07|35.67|0
1726009500000|2024-09-10 23:05:00|38.11|35.71|38.12|35.72|38.16|35.76|38.09|35.69|0
1726009800000|2024-09-10 23:10:00|38.14|35.74|38.04|35.64|38.17|35.77|38.04|35.64|0
1726010100000|2024-09-10 23:15:00|38.06|35.66|38.06|35.66|38.09|35.69|38.06|35.66|0
1726010400000|2024-09-10 23:20:00|38.08|35.68|37.98|35.58|38.09|35.69|37.98|35.58|0
1726010700000|2024-09-10 23:25:00|38.01|35.61|38.03|35.63|38.04|35.64|37.98|35.58|0
1726011000000|2024-09-10 23:30:00|38.02|35.62|38.06|35.66|38.08|35.68|38.01|35.61|0
1726011300000|2024-09-10 23:35:00|38.08|35.68|38.03|35.63|38.08|35.68|38|35.6|0
1726011600000|2024-09-10 23:40:00|38.02|35.62|38.18|35.78|38.18|35.78|37.98|35.58|0
1726011900000|2024-09-10 23:45:00|38.15|35.75|38.3|35.9|38.3|35.9|38.15|35.75|0
1726012200000|2024-09-10 23:50:00|38.33|35.93|38.45|36.05|38.48|36.08|38.32|35.92|0
1726012500000|2024-09-10 23:55:00|38.48|36.08|38.4|36|38.66|36.26|38.4|36|0
1726012800000|2024-09-11 00:00:00|38.37|35.97|38.55|36.15|38.58|36.18|38.3|35.9|0
1726013100000|2024-09-11 00:05:00|38.58|36.18|38.7|36.3|38.81|36.41|38.55|36.15|0
1726013400000|2024-09-11 00:10:00|38.69|36.29|38.58|36.18|38.73|36.33|38.57|36.17|0
1726013700000|2024-09-11 00:15:00|38.37|36.37|38.7|36.7|38.7|36.7|38.37|36.37|0
1726014000000|2024-09-11 00:20:00|38.72|36.72|38.66|36.66|38.72|36.72|38.55|36.55|0
1726014300000|2024-09-11 00:25:00|38.67|36.67|38.03|36.03|38.88|36.88|38.01|36.01|0
1726014600000|2024-09-11 00:30:00|38.04|36.04|38.56|36.56|38.61|36.61|38.01|36.01|0
1726014900000|2024-09-11 00:35:00|38.53|36.53|38.42|36.42|38.53|36.53|38.35|36.35|0
1726015200000|2024-09-11 00:40:00|38.45|36.45|38.35|36.35|38.58|36.58|38.32|36.32|0
1726015500000|2024-09-11 00:45:00|38.32|36.32|38.38|36.38|38.45|36.45|38.27|36.27|0
1726015800000|2024-09-11 00:50:00|38.42|36.42|38.5|36.5|38.5|36.5|38.32|36.32|0
1726016100000|2024-09-11 00:55:00|38.48|36.48|38.52|36.52|38.6|36.6|38.42|36.42|0
1726016400000|2024-09-11 01:00:00|38.54|36.54|38.62|36.62|38.77|36.77|38.54|36.54|0
1726016700000|2024-09-11 01:05:00|38.61|36.61|38.62|36.62|38.64|36.64|38.46|36.46|0
1726017000000|2024-09-11 01:10:00|38.6|36.6|38.61|36.61|38.77|36.77|38.59|36.59|0
1726017300000|2024-09-11 01:15:00|38.59|36.59|38.48|36.48|38.64|36.64|38.47|36.47|0
1726017600000|2024-09-11 01:20:00|38.46|36.46|38.46|36.46|38.59|36.59|38.41|36.41|0
1726017900000|2024-09-11 01:25:00|38.44|36.44|38.34|36.34|38.51|36.51|38.34|36.34|0
1726018200000|2024-09-11 01:30:00|38.33|36.33|39.49|37.49|39.65|37.65|38.25|36.25|0
1726018500000|2024-09-11 01:35:00|39.44|37.44|39.46|37.46|39.86|37.86|39.3|37.3|0
1726018800000|2024-09-11 01:40:00|39.43|37.43|38.58|36.58|39.51|37.51|38.52|36.52|0
1726019100000|2024-09-11 01:45:00|38.5|36.5|38.88|36.88|38.91|36.91|38.47|36.47|0
1726019400000|2024-09-11 01:50:00|38.81|36.81|38.98|36.98|39.19|37.19|38.81|36.81|0
1726019700000|2024-09-11 01:55:00|39.01|37.01|39.35|37.35|39.37|37.37|38.96|36.96|0
1726020000000|2024-09-11 02:00:00|39.32|37.32|39.29|37.29|39.42|37.42|39.27|37.27|0
1726020300000|2024-09-11 02:05:00|39.27|37.27|39.3|37.3|39.41|37.41|39.27|37.27|0
1726020600000|2024-09-11 02:10:00|39.29|37.29|39.52|37.52|39.6|37.6|39.26|37.26|0
1726020900000|2024-09-11 02:15:00|39.51|37.51|39.34|37.34|39.63|37.63|39.34|37.34|0
1726021200000|2024-09-11 02:20:00|39.36|37.36|39.26|37.26|39.52|37.52|39.13|37.13|0
1726021500000|2024-09-11 02:25:00|39.28|37.28|39.7|37.7|39.75|37.75|39.28|37.28|0
1726021800000|2024-09-11 02:30:00|39.68|37.68|39.75|37.75|39.86|37.86|39.62|37.62|0
1726022100000|2024-09-11 02:35:00|39.78|37.78|39.5|37.5|39.79|37.79|39.46|37.46|0
1726022400000|2024-09-11 02:40:00|39.49|37.49|39.3|37.3|39.5|37.5|39.3|37.3|0
1726022700000|2024-09-11 02:45:00|39.32|37.32|39.38|37.38|39.4|37.4|39.29|37.29|0
1726023000000|2024-09-11 02:50:00|39.39|37.39|39.51|37.51|39.56|37.56|39.35|37.35|0
1726023300000|2024-09-11 02:55:00|39.52|37.52|39.5|37.5|39.53|37.53|39.39|37.39|0
1726023600000|2024-09-11 03:00:00|39.52|37.52|39.61|37.61|39.74|37.74|39.35|37.35|0
1726023900000|2024-09-11 03:05:00|39.63|37.63|39.74|37.74|39.82|37.82|39.63|37.63|0
1726024200000|2024-09-11 03:10:00|39.72|37.72|40|38|40.02|38.02|39.72|37.72|0
1726024500000|2024-09-11 03:15:00|39.97|37.97|40.16|38.16|40.42|38.42|39.95|37.95|0
1726024800000|2024-09-11 03:20:00|40.18|38.18|40.26|38.26|40.34|38.34|40.18|38.18|0
1726025100000|2024-09-11 03:25:00|40.29|38.29|40.18|38.18|40.34|38.34|40.14|38.14|0
1726025400000|2024-09-11 03:30:00|40.15|38.15|40.5|38.5|40.52|38.52|40.15|38.15|0
1726025700000|2024-09-11 03:35:00|40.47|38.47|40.36|38.36|40.52|38.52|40.31|38.31|0
1726026000000|2024-09-11 03:40:00|40.37|38.37|40.37|38.37|40.41|38.41|40.3|38.3|0
1726026300000|2024-09-11 03:45:00|40.36|38.36|40.24|38.24|40.41|38.41|40.17|38.17|0
1726026600000|2024-09-11 03:50:00|40.25|38.25|40.25|38.25|40.3|38.3|40.17|38.17|0
1726026900000|2024-09-11 03:55:00|40.22|38.22|40.19|38.19|40.22|38.22|40.06|38.06|0
1726027200000|2024-09-11 04:00:00|40.22|38.22|40.35|38.35|40.35|38.35|40.14|38.14|0
1726027500000|2024-09-11 04:05:00|40.37|38.37|40.43|38.43|40.48|38.48|40.35|38.35|0
1726027800000|2024-09-11 04:10:00|40.45|38.45|40.34|38.34|40.53|38.53|40.34|38.34|0
1726028100000|2024-09-11 04:15:00|40.32|38.32|40.96|38.96|40.96|38.96|40.26|38.26|0
1726028400000|2024-09-11 04:20:00|40.98|38.98|40.98|38.98|41.14|39.14|40.95|38.95|0
1726028700000|2024-09-11 04:25:00|41.01|39.01|40.75|38.75|41.03|39.03|40.75|38.75|0
1726029000000|2024-09-11 04:30:00|40.76|38.76|40.9|38.9|40.92|38.92|40.76|38.76|0
1726029300000|2024-09-11 04:35:00|40.92|38.92|41|39|41.03|39.03|40.89|38.89|0
1726029600000|2024-09-11 04:40:00|40.97|38.97|40.99|38.99|41.05|39.05|40.97|38.97|0
1726029900000|2024-09-11 04:45:00|41|39|41.1|39.1|41.13|39.13|41|39|0
1726030200000|2024-09-11 04:50:00|41.12|39.12|41.05|39.05|41.16|39.16|41.05|39.05|0
1726030500000|2024-09-11 04:55:00|41.02|39.02|42.4|40.4|44.3|42.3|39.72|37.72|0
1726030800000|2024-09-11 05:00:00|42.41|40.41|42.38|40.38|42.48|40.48|42.37|40.37|0
1726031100000|2024-09-11 05:05:00|42.4|40.4|42.44|40.44|42.45|40.45|42.34|40.34|0
1726031400000|2024-09-11 05:10:00|42.45|40.45|42.5|40.5|42.5|40.5|42.37|40.37|0
1726031700000|2024-09-11 05:15:00|42.48|40.48|42.64|40.64|42.67|40.67|42.39|40.39|0
1726032000000|2024-09-11 05:20:00|42.67|40.67|42.66|40.66|42.72|40.72|42.58|40.58|0
1726032300000|2024-09-11 05:25:00|42.68|40.68|42.86|40.86|42.88|40.88|42.64|40.64|0
1726032600000|2024-09-11 05:30:00|42.87|40.87|42.36|40.36|42.88|40.88|42.3|40.3|0
1726032900000|2024-09-11 05:35:00|42.34|40.34|42.75|40.75|42.77|40.77|42.3|40.3|0
1726033200000|2024-09-11 05:40:00|42.77|40.77|42.49|40.49|42.77|40.77|42.38|40.38|0
1726033500000|2024-09-11 05:45:00|42.52|40.52|42.32|40.32|42.53|40.53|42.29|40.29|0
1726033800000|2024-09-11 05:50:00|42.31|40.31|42.29|40.29|42.35|40.35|42.18|40.18|0
1726034100000|2024-09-11 05:55:00|42.32|40.32|42.04|40.04|42.35|40.35|42.02|40.02|0
1726034400000|2024-09-11 06:00:00|42.07|40.07|42.1|40.1|42.21|40.21|41.96|39.96|0
1726034700000|2024-09-11 06:05:00|42.12|40.12|41.93|39.93|42.18|40.18|41.93|39.93|0
1726035000000|2024-09-11 06:10:00|41.96|39.96|41.74|39.74|41.96|39.96|41.74|39.74|0
1726035300000|2024-09-11 06:15:00|41.71|39.71|41.52|39.52|41.71|39.71|41.41|39.41|0
1726035600000|2024-09-11 06:20:00|41.55|39.55|41.43|39.43|41.55|39.55|41.38|39.38|0
1726035900000|2024-09-11 06:25:00|41.46|39.46|41.27|39.27|41.46|39.46|41.19|39.19|0
1726036200000|2024-09-11 06:30:00|41.29|39.29|40.89|38.89|41.3|39.3|40.89|38.89|0
1726036500000|2024-09-11 06:35:00|40.92|38.92|41.04|39.04|41.06|39.06|40.82|38.82|0
1726036800000|2024-09-11 06:40:00|41.01|39.01|40.98|38.98|41.06|39.06|40.85|38.85|0
1726037100000|2024-09-11 06:45:00|40.97|38.97|40.98|38.98|41.11|39.11|40.93|38.93|0
1726037400000|2024-09-11 06:50:00|40.95|38.95|40.84|38.84|40.98|38.98|40.76|38.76|0
1726037700000|2024-09-11 06:55:00|40.86|38.86|41.05|39.05|41.05|39.05|40.86|38.86|0
1726038000000|2024-09-11 07:00:00|40.97|38.97|40.81|38.81|41.11|39.11|40.79|38.79|0
1726038300000|2024-09-11 07:05:00|40.78|38.78|40.76|38.76|40.89|38.89|40.68|38.68|0
1726038600000|2024-09-11 07:10:00|40.73|38.73|40.7|38.7|40.86|38.86|40.57|38.57|0
1726038900000|2024-09-11 07:15:00|40.67|38.67|40.51|38.51|40.7|38.7|40.15|38.15|0
1726039200000|2024-09-11 07:20:00|40.49|38.49|40.64|38.64|40.75|38.75|40.41|38.41|0
1726039500000|2024-09-11 07:25:00|40.63|38.63|40.53|38.53|40.75|38.75|40.47|38.47|0
1726039800000|2024-09-11 07:30:00|40.51|38.51|40.49|38.49|40.52|38.52|40.3|38.3|0
1726040100000|2024-09-11 07:35:00|40.48|38.48|40.5|38.5|40.58|38.58|40.42|38.42|0
1726040400000|2024-09-11 07:40:00|40.53|38.53|40.61|38.61|40.69|38.69|40.4|38.4|0
1726040700000|2024-09-11 07:45:00|40.63|38.63|39.51|37.51|41.75|39.75|39.39|37.39|0
1726041000000|2024-09-11 07:50:00|39.49|37.49|39.22|37.22|39.56|37.56|39.22|37.22|0
1726041300000|2024-09-11 07:55:00|39.25|37.25|39.25|37.25|39.43|37.43|39.2|37.2|0
1726041600000|2024-09-11 08:00:00|39.29|37.29|39.51|37.51|39.51|37.51|39.19|37.19|0
1726041900000|2024-09-11 08:05:00|39.48|37.48|39.27|37.27|39.48|37.48|39.19|37.19|0
1726042200000|2024-09-11 08:10:00|39.24|37.24|39.61|37.61|39.68|37.68|39.22|37.22|0
1726042500000|2024-09-11 08:15:00|39.58|37.58|39.42|37.42|39.71|37.71|39.34|37.34|0
1726042800000|2024-09-11 08:20:00|39.39|37.39|39.41|37.41|39.5|37.5|39.24|37.24|0
1726043100000|2024-09-11 08:25:00|39.39|37.39|39.31|37.31|39.39|37.39|39.26|37.26|0
1726043400000|2024-09-11 08:30:00|39.29|37.29|39.83|37.83|39.89|37.89|39.29|37.29|0
1726043700000|2024-09-11 08:35:00|39.86|37.86|39.96|37.96|39.99|37.99|39.78|37.78|0
1726044000000|2024-09-11 08:40:00|39.99|37.99|40.15|38.15|40.46|38.46|39.89|37.89|0
1726044300000|2024-09-11 08:45:00|40.2|38.2|39.94|37.94|40.42|38.42|39.91|37.91|0
1726044600000|2024-09-11 08:50:00|39.92|37.92|40.31|38.31|40.35|38.35|39.88|37.88|0
1726044900000|2024-09-11 08:55:00|40.33|38.33|40.22|38.22|40.36|38.36|40.06|38.06|0
1726045200000|2024-09-11 09:00:00|40.25|38.25|40.14|38.14|40.3|38.3|40.01|38.01|0
1726045500000|2024-09-11 09:05:00|40.11|38.11|39.82|37.82|40.17|38.17|39.82|37.82|0
1726045800000|2024-09-11 09:10:00|39.81|37.81|39.69|37.69|39.85|37.85|39.64|37.64|0
1726046100000|2024-09-11 09:15:00|39.74|37.74|39.87|37.87|39.9|37.9|39.74|37.74|0
1726046400000|2024-09-11 09:20:00|39.9|37.9|40.24|38.24|40.26|38.26|39.87|37.87|0
1726046700000|2024-09-11 09:25:00|40.26|38.26|40.16|38.16|40.5|38.5|40.1|38.1|0
1726047000000|2024-09-11 09:30:00|40.18|38.18|39.81|37.81|40.18|38.18|39.73|37.73|0
1726047300000|2024-09-11 09:35:00|39.78|37.78|39.78|37.78|39.78|37.78|39.65|37.65|0
1726047600000|2024-09-11 09:40:00|39.73|37.73|39.89|37.89|39.94|37.94|39.7|37.7|0
1726047900000|2024-09-11 09:45:00|39.9|37.9|39.78|37.78|40.12|38.12|39.7|37.7|0
1726048200000|2024-09-11 09:50:00|39.76|37.76|39.51|37.51|39.78|37.78|39.49|37.49|0
1726048500000|2024-09-11 09:55:00|39.54|37.54|39.41|37.41|39.54|37.54|39.33|37.33|0
1726048800000|2024-09-11 10:00:00|39.35|37.35|39.27|37.27|39.43|37.43|39.25|37.25|0
1726049100000|2024-09-11 10:05:00|39.22|37.22|39.56|37.56|39.59|37.59|39.17|37.17|0
1726049400000|2024-09-11 10:10:00|39.58|37.58|39.4|37.4|39.65|37.65|39.4|37.4|0
1726049700000|2024-09-11 10:15:00|39.43|37.43|39.27|37.27|39.5|37.5|39.27|37.27|0
1726050000000|2024-09-11 10:20:00|39.28|37.28|39.42|37.42|39.45|37.45|39.27|37.27|0
1726050300000|2024-09-11 10:25:00|39.45|37.45|39.73|37.73|39.84|37.84|39.45|37.45|0
1726050600000|2024-09-11 10:30:00|39.76|37.76|39.61|37.61|39.79|37.79|39.44|37.44|0
1726050900000|2024-09-11 10:35:00|39.6|37.6|39.34|37.34|39.6|37.6|39.31|37.31|0
1726051200000|2024-09-11 10:40:00|39.32|37.32|39.31|37.31|39.39|37.39|39.31|37.31|0
1726051500000|2024-09-11 10:45:00|39.33|37.33|39.28|37.28|39.36|37.36|39.23|37.23|0
1726051800000|2024-09-11 10:50:00|39.25|37.25|39.19|37.19|39.95|37.95|39.11|37.11|0
1726052100000|2024-09-11 10:55:00|39.16|37.16|39.26|37.26|39.36|37.36|39.11|37.11|0
1726052400000|2024-09-11 11:00:00|39.13|37.13|39.18|37.18|39.39|37.39|39.08|37.08|0
1726052700000|2024-09-11 11:05:00|39.17|37.17|39.36|37.36|39.44|37.44|39.17|37.17|0
1726053000000|2024-09-11 11:10:00|39.34|37.34|39.15|37.15|39.34|37.34|39.1|37.1|0
1726053300000|2024-09-11 11:15:00|39.13|37.13|39.07|37.07|39.15|37.15|39.07|37.07|0
1726053600000|2024-09-11 11:20:00|39.1|37.1|39.1|37.1|39.13|37.13|39.02|37.02|0
1726053900000|2024-09-11 11:25:00|39.15|37.15|39.12|37.12|39.23|37.23|39.1|37.1|0
1726054200000|2024-09-11 11:30:00|39.09|37.09|38.96|36.96|39.12|37.12|38.96|36.96|0
1726054500000|2024-09-11 11:35:00|38.99|36.99|38.47|36.47|39.07|37.07|38.47|36.47|0
1726054800000|2024-09-11 11:40:00|38.45|36.45|38.6|36.6|38.65|36.65|38.45|36.45|0
1726055100000|2024-09-11 11:45:00|38.62|36.62|38.49|36.49|38.62|36.62|38.49|36.49|0
1726055400000|2024-09-11 11:50:00|38.47|36.47|38.47|36.47|38.53|36.53|38.42|36.42|0
1726055700000|2024-09-11 11:55:00|38.49|36.49|38.54|36.54|38.72|36.72|38.49|36.49|0
1726056000000|2024-09-11 12:00:00|38.52|36.52|38.72|36.72|38.77|36.77|38.52|36.52|0
1726056300000|2024-09-11 12:05:00|38.69|36.69|38.54|36.54|38.72|36.72|38.49|36.49|0
1726056600000|2024-09-11 12:10:00|38.55|36.55|38.27|36.27|38.84|36.84|38.25|36.25|0
1726056900000|2024-09-11 12:15:00|38.32|36.32|38.17|36.17|38.42|36.42|38.17|36.17|0
1726057200000|2024-09-11 12:20:00|38.19|36.19|38.29|36.29|38.4|36.4|38.14|36.14|0
1726057500000|2024-09-11 12:25:00|38.32|36.32|38.19|36.19|38.34|36.34|38.09|36.09|0
1726057800000|2024-09-11 12:30:00|38.16|36.16|39.18|37.18|41.19|39.19|38.16|36.16|0
1726058100000|2024-09-11 12:35:00|39.31|37.31|38.76|36.76|39.52|37.52|38.3|36.3|0
1726058400000|2024-09-11 12:40:00|38.81|36.81|39.04|37.04|39.57|37.57|38.71|36.71|0
1726058700000|2024-09-11 12:45:00|38.94|36.94|38.18|36.18|38.94|36.94|38.03|36.03|0
1726059000000|2024-09-11 12:50:00|38.12|36.12|37.98|35.98|38.39|36.39|37.95|35.95|0
1726059300000|2024-09-11 12:55:00|38|36|37.49|35.49|38.03|36.03|37.19|35.19|0
1726059600000|2024-09-11 13:00:00|37.44|35.44|36.69|34.69|37.44|35.44|36.54|34.54|0
1726059900000|2024-09-11 13:05:00|36.64|34.64|36.59|34.59|38.2|36.2|36.52|34.52|0
1726060200000|2024-09-11 13:10:00|36.54|34.54|36.49|34.49|36.73|34.73|36.22|34.22|0
1726060500000|2024-09-11 13:15:00|36.5|34.5|36.07|34.07|36.5|34.5|36.05|34.05|0
1726060800000|2024-09-11 13:20:00|36.05|34.05|35.27|33.27|36.29|34.29|35.2|33.2|0
1726061100000|2024-09-11 13:25:00|35.31|33.31|35.85|33.85|36.07|34.07|35.31|33.31|0
1726061400000|2024-09-11 13:30:00|35.95|33.95|37.77|35.77|37.77|35.77|35.95|33.95|0
1726061700000|2024-09-11 13:35:00|37.95|35.95|38.91|36.91|38.91|36.91|36.04|34.04|0
1726062000000|2024-09-11 13:40:00|38.94|36.94|38.88|36.88|39.31|37.31|38.47|36.47|0
1726062300000|2024-09-11 13:45:00|38.86|36.86|39.55|37.55|39.95|37.95|38.65|36.65|0
1726062600000|2024-09-11 13:50:00|39.57|37.57|39.97|37.97|40.19|38.19|39.52|37.52|0
1726062900000|2024-09-11 13:55:00|39.7|37.7|40.44|38.44|40.63|38.63|39.13|37.13|0
1726063200000|2024-09-11 14:00:00|40.57|38.57|41.06|39.06|41.64|39.64|40.41|38.41|0
1726063500000|2024-09-11 14:05:00|41.05|39.05|41.34|39.34|41.42|39.42|40.98|38.98|0
1726063800000|2024-09-11 14:10:00|41.36|39.36|43.16|41.16|43.16|41.16|41.25|39.25|0
1726064100000|2024-09-11 14:15:00|43.34|41.34|45.05|43.05|46.23|44.23|42.47|40.47|0
1726064400000|2024-09-11 14:20:00|44.96|42.96|46.09|43.69|46.09|43.69|43.99|41.99|0
1726064700000|2024-09-11 14:25:00|46.21|43.81|47.63|45.23|47.66|45.26|46.21|43.81|0
1726065000000|2024-09-11 14:30:00|47.72|45.32|48.43|46.03|48.62|46.22|47.69|45.29|0
1726065300000|2024-09-11 14:35:00|48.37|45.97|48.12|45.72|48.4|46|47.54|45.14|0
1726065600000|2024-09-11 14:40:00|48.24|45.84|48.77|46.37|49.08|46.68|48.15|45.75|0
1726065900000|2024-09-11 14:45:00|48.83|46.43|48.8|46.8|49.04|47.04|47.86|45.86|0
1726066200000|2024-09-11 14:50:00|48.9|46.9|48.46|46.46|48.9|46.9|48.43|46.43|0
1726066500000|2024-09-11 14:55:00|48.42|46.42|47.4|45.4|48.89|46.89|47.4|45.4|0
1726066800000|2024-09-11 15:00:00|47.53|45.53|46.86|44.86|48.5|46.5|46.8|44.8|0
1726067100000|2024-09-11 15:05:00|46.98|44.98|46.99|44.99|46.99|44.99|45.4|43.4|0
1726067400000|2024-09-11 15:10:00|47.02|45.02|44.38|42.38|47.29|45.29|44.23|42.23|0
1726067700000|2024-09-11 15:15:00|44.44|42.44|44.55|42.55|44.76|42.76|44.2|42.2|0
1726068000000|2024-09-11 15:20:00|44.61|42.61|45.11|43.11|45.43|43.43|44.61|42.61|0
1726068300000|2024-09-11 15:25:00|44.82|42.82|45.13|43.13|45.85|43.85|44.82|42.82|0
1726068600000|2024-09-11 15:30:00|45.07|43.07|44.31|42.31|45.53|43.53|44|42|0
1726068900000|2024-09-11 15:35:00|44.28|42.28|42.13|40.13|44.31|42.31|42.08|40.08|0
1726069200000|2024-09-11 15:40:00|42.19|40.19|41.4|39.4|42.85|40.85|41.31|39.31|0
1726069500000|2024-09-11 15:45:00|41.34|39.34|41.28|39.28|41.42|39.42|40.96|38.96|0
1726069800000|2024-09-11 15:50:00|41.26|39.26|41.89|39.89|41.89|39.89|41.12|39.12|0
1726070100000|2024-09-11 15:55:00|41.86|39.86|42.26|40.26|43.71|41.71|41.86|39.86|0
1726070400000|2024-09-11 16:00:00|42.18|40.18|40.75|38.75|42.43|40.43|40.75|38.75|0
1726070700000|2024-09-11 16:05:00|40.73|38.73|40.42|38.42|41.4|39.4|39.46|37.46|0
1726071000000|2024-09-11 16:10:00|40.34|38.34|39.91|37.91|40.59|38.59|39.8|37.8|0
1726071300000|2024-09-11 16:15:00|39.85|37.85|39.72|37.72|40.28|38.28|39.72|37.72|0
1726071600000|2024-09-11 16:20:00|39.67|37.67|39.61|37.61|40.28|38.28|39.27|37.27|0
1726071900000|2024-09-11 16:25:00|39.64|37.64|39.13|37.13|39.74|37.74|39.13|37.13|0
1726072200000|2024-09-11 16:30:00|39|37|38.81|36.81|39.68|37.68|38.8|36.8|0
1726072500000|2024-09-11 16:35:00|38.76|36.76|38.24|36.24|38.92|36.92|38.14|36.14|0
1726072800000|2024-09-11 16:40:00|38.16|36.16|38.63|36.63|38.94|36.94|37.96|35.96|0
1726073100000|2024-09-11 16:45:00|38.52|36.52|38.6|36.6|38.73|36.73|38.34|36.34|0
1726073400000|2024-09-11 16:50:00|38.62|36.62|37.95|35.95|38.62|36.62|37.93|35.93|0
1726073700000|2024-09-11 16:55:00|37.98|35.98|38.13|36.13|38.54|36.54|37.93|35.93|0
1726074000000|2024-09-11 17:00:00|38.05|36.05|37.37|35.37|38.08|36.08|37.17|35.17|0
1726074300000|2024-09-11 17:05:00|37.32|35.32|36.77|34.77|38.15|36.15|36.02|34.02|0
1726074600000|2024-09-11 17:10:00|36.67|34.67|36.37|34.37|36.67|34.67|36.02|34.02|0
1726074900000|2024-09-11 17:15:00|36.29|34.29|36.56|34.56|36.64|34.64|36.27|34.27|0
1726075200000|2024-09-11 17:20:00|36.54|34.54|36.91|34.91|37.01|35.01|36.54|34.54|0
1726075500000|2024-09-11 17:25:00|36.88|34.88|36.29|34.29|36.93|34.93|36.09|34.09|0
1726075800000|2024-09-11 17:30:00|36.24|34.24|36.04|34.04|36.34|34.34|35.94|33.94|0
1726076100000|2024-09-11 17:35:00|36.06|34.06|35.94|33.94|36.23|34.23|35.92|33.92|0
1726076400000|2024-09-11 17:40:00|35.92|33.92|35.6|33.6|35.92|33.92|35.55|33.55|0
1726076700000|2024-09-11 17:45:00|35.62|33.62|34.62|32.62|35.62|33.62|34.62|32.62|0
1726077000000|2024-09-11 17:50:00|34.63|32.63|35.23|33.23|35.33|33.33|34.45|32.45|0
1726077300000|2024-09-11 17:55:00|35.19|33.19|35.21|33.21|35.76|33.76|35.09|33.09|0
1726077600000|2024-09-11 18:00:00|35.26|33.26|34.99|32.99|35.37|33.37|34.92|32.92|0
1726077900000|2024-09-11 18:05:00|35.02|33.02|35.42|33.42|36.33|34.33|34.9|32.9|0
1726078200000|2024-09-11 18:10:00|35.39|33.39|35.61|33.61|35.68|33.68|35.18|33.18|0
1726078500000|2024-09-11 18:15:00|35.63|33.63|34.89|32.89|35.82|33.82|34.86|32.86|0
1726078800000|2024-09-11 18:20:00|34.91|32.91|34.37|32.37|34.94|32.94|34.37|32.37|0
1726079100000|2024-09-11 18:25:00|34.41|32.41|33.97|31.97|34.53|32.53|33.88|31.88|0
1726079400000|2024-09-11 18:30:00|33.9|31.9|33.46|31.46|33.97|31.97|33.44|31.44|0
1726079700000|2024-09-11 18:35:00|33.44|31.44|33.23|31.23|33.9|31.9|33.23|31.23|0
1726080000000|2024-09-11 18:40:00|33.21|31.21|32.75|30.75|33.21|31.21|32.44|30.44|0
1726080300000|2024-09-11 18:45:00|32.73|30.73|32.95|30.95|33.36|31.36|32.73|30.73|0
1726080600000|2024-09-11 18:50:00|32.93|30.93|33.66|31.66|33.7|31.7|32.89|30.89|0
1726080900000|2024-09-11 18:55:00|33.63|31.63|33.31|31.31|33.73|31.73|33.02|31.02|0
1726081200000|2024-09-11 19:00:00|33.42|31.42|33.43|31.43|34.4|32.4|33.32|31.32|0
1726081500000|2024-09-11 19:05:00|33.39|31.39|32.91|30.91|33.41|31.41|32.8|30.8|0
1726081800000|2024-09-11 19:10:00|32.88|30.88|32.73|30.73|33.04|31.04|32.52|30.52|0
1726082100000|2024-09-11 19:15:00|32.68|30.68|32.41|30.41|32.84|30.84|32.12|30.12|0
1726082400000|2024-09-11 19:20:00|32.48|30.48|32.01|30.01|32.48|30.48|31.97|29.97|0
1726082700000|2024-09-11 19:25:00|32.03|30.03|31.79|29.79|32.05|30.05|31.7|29.7|0
1726083000000|2024-09-11 19:30:00|31.77|29.77|31.72|29.72|32.16|30.16|31.7|29.7|0
1726083300000|2024-09-11 19:35:00|31.7|29.7|32.14|30.14|32.16|30.16|31.7|29.7|0
1726083600000|2024-09-11 19:40:00|32.07|30.07|32.85|30.85|33.43|31.43|31.94|29.94|0
1726083900000|2024-09-11 19:45:00|32.89|30.89|32.38|30.38|33.05|31.05|32.38|30.38|0
1726084200000|2024-09-11 19:50:00|32.53|30.53|31.74|29.74|32.87|30.87|31.72|29.72|0
1726084500000|2024-09-11 19:55:00|31.63|29.63|31.42|29.42|31.63|29.63|30.61|28.61|0
1726084800000|2024-09-11 20:00:00|31.46|29.46|31.65|29.65|31.74|29.74|31.31|29.31|0
1726085100000|2024-09-11 20:05:00|31.67|29.67|31.33|29.33|31.69|29.69|31.33|29.33|0
1726085400000|2024-09-11 20:10:00|31.3|29.3|31.43|29.43|31.45|29.45|31.03|29.03|0
1726085700000|2024-09-11 20:15:00|31.61|29.21|31.65|29.25|32.66|30.26|31.42|29.02|0
1726086000000|2024-09-11 20:20:00|31.63|29.23|31.3|28.9|31.63|29.23|31.13|28.73|0
1726086300000|2024-09-11 20:25:00|31.32|28.92|31.32|28.92|31.36|28.96|31.28|28.88|0
1726086600000|2024-09-11 20:30:00|31.34|28.94|31.34|28.94|31.38|28.98|31.23|28.83|0
1726086900000|2024-09-11 20:35:00|31.29|28.89|31.23|28.83|31.34|28.94|31.23|28.83|0
1726087200000|2024-09-11 20:40:00|31.25|28.85|31.33|28.93|31.38|28.98|31.25|28.85|0
1726087500000|2024-09-11 20:45:00|31.37|28.97|31.37|28.97|31.37|28.97|31.29|28.89|0
1726087800000|2024-09-11 20:50:00|31.39|28.99|31.31|28.91|31.39|28.99|31.31|28.91|0
1726088100000|2024-09-11 20:55:00|31.33|28.93|31.32|28.92|31.41|29.01|31.29|28.89|0
1726088400000|2024-09-11 21:00:00|31.31|28.91|31.31|28.91|31.33|28.93|31.3|28.9|0
1726088700000|2024-09-11 21:05:00|31.3|28.9|31.29|28.89|31.31|28.91|31.28|28.88|0
1726089000000|2024-09-11 21:10:00|31.28|28.88|31.36|28.96|31.36|28.96|31.28|28.88|0
1726089300000|2024-09-11 21:15:00|31.35|28.95|31.37|28.97|31.4|29|31.35|28.95|0
1726089600000|2024-09-11 21:20:00|31.38|28.98|31.35|28.95|31.4|29|31.34|28.94|0
1726089900000|2024-09-11 21:25:00|31.34|28.94|31.39|28.99|31.4|29|31.34|28.94|0
1726090200000|2024-09-11 21:30:00|31.4|29|31.4|29|31.41|29.01|31.39|28.99|0
1726090500000|2024-09-11 21:35:00|31.41|29.01|31.41|29.01|31.41|29.01|31.39|28.99|0
1726090800000|2024-09-11 21:40:00|31.39|28.99|31.4|29|31.4|29|31.39|28.99|0
1726091100000|2024-09-11 21:45:00|31.39|28.99|31.35|28.95|31.4|29|31.35|28.95|0
1726091400000|2024-09-11 21:50:00|31.36|28.96|31.36|28.96|31.36|28.96|31.33|28.93|0
1726091700000|2024-09-11 21:55:00|31.37|28.97|31.37|28.97|31.38|28.98|31.32|28.92|0
1726092000000|2024-09-11 22:00:00|31.29|28.89|31.48|29.08|31.53|29.13|31.28|28.88|0
1726092300000|2024-09-11 22:05:00|31.47|29.07|31.49|29.09|31.53|29.13|31.38|28.98|0
1726092600000|2024-09-11 22:10:00|31.47|29.07|31.47|29.07|31.49|29.09|31.43|29.03|0
1726092900000|2024-09-11 22:15:00|31.5|29.1|31.39|28.99|31.51|29.11|31.39|28.99|0
1726093200000|2024-09-11 22:20:00|31.38|28.98|31.44|29.04|31.44|29.04|31.32|28.92|0
1726093500000|2024-09-11 22:25:00|31.43|29.03|31.42|29.02|31.46|29.06|31.38|28.98|0
1726093800000|2024-09-11 22:30:00|31.4|29|31.35|28.95|31.42|29.02|31.29|28.89|0
1726094100000|2024-09-11 22:35:00|31.33|28.93|31.33|28.93|31.38|28.98|31.31|28.91|0
1726094400000|2024-09-11 22:40:00|31.35|28.95|31.35|28.95|31.37|28.97|31.31|28.91|0
1726094700000|2024-09-11 22:45:00|31.37|28.97|31.3|28.9|31.38|28.98|31.28|28.88|0
1726095000000|2024-09-11 22:50:00|31.33|28.93|31.32|28.92|31.35|28.95|31.32|28.92|0
1726095300000|2024-09-11 22:55:00|31.3|28.9|31.34|28.94|31.35|28.95|31.28|28.88|0
1726095600000|2024-09-11 23:00:00|31.3|28.9|31.32|28.92|31.33|28.93|31.28|28.88|0
1726095900000|2024-09-11 23:05:00|31.3|28.9|31.42|29.02|31.43|29.03|31.3|28.9|0
1726096200000|2024-09-11 23:10:00|31.4|29|31.38|28.98|31.4|29|31.36|28.96|0
1726096500000|2024-09-11 23:15:00|31.36|28.96|31.36|28.96|31.36|28.96|31.3|28.9|0
1726096800000|2024-09-11 23:20:00|31.35|28.95|31.33|28.93|31.36|28.96|31.3|28.9|0
1726097100000|2024-09-11 23:25:00|31.31|28.91|31.37|28.97|31.38|28.98|31.29|28.89|0
1726097400000|2024-09-11 23:30:00|31.4|29|31.37|28.97|31.42|29.02|31.35|28.95|0
1726097700000|2024-09-11 23:35:00|31.35|28.95|31.46|29.06|31.46|29.06|31.35|28.95|0
1726098000000|2024-09-11 23:40:00|31.48|29.08|31.39|28.99|31.48|29.08|31.39|28.99|0
1726098300000|2024-09-11 23:45:00|31.41|29.01|31.41|29.01|31.48|29.08|31.41|29.01|0
1726098600000|2024-09-11 23:50:00|31.43|29.03|31.43|29.03|31.45|29.05|31.39|28.99|0
1726098900000|2024-09-11 23:55:00|31.45|29.05|31.36|28.96|31.47|29.07|31.34|28.94|0
1726099200000|2024-09-12 00:00:00|31.34|28.94|31.28|28.88|31.47|29.07|31.21|28.81|0
1726099500000|2024-09-12 00:05:00|31.25|28.85|31.29|28.89|31.34|28.94|31.21|28.81|0
1726099800000|2024-09-12 00:10:00|31.27|28.87|31.14|28.74|31.29|28.89|31.12|28.72|0
1726100100000|2024-09-12 00:15:00|30.99|28.99|31.01|29.01|31.05|29.05|30.9|28.9|0
1726100400000|2024-09-12 00:20:00|31.03|29.03|30.96|28.96|31.09|29.09|30.92|28.92|0
1726100700000|2024-09-12 00:25:00|30.94|28.94|30.77|28.77|30.98|28.98|30.77|28.77|0
1726101000000|2024-09-12 00:30:00|30.78|28.78|30.64|28.64|30.79|28.79|30.62|28.62|0
1726101300000|2024-09-12 00:35:00|30.66|28.66|30.74|28.74|30.79|28.79|30.62|28.62|0
1726101600000|2024-09-12 00:40:00|30.72|28.72|30.85|28.85|30.85|28.85|30.72|28.72|0
1726101900000|2024-09-12 00:45:00|30.87|28.87|30.89|28.89|30.99|28.99|30.85|28.85|0
1726102200000|2024-09-12 00:50:00|30.91|28.91|31.1|29.1|31.12|29.12|30.84|28.84|0
1726102500000|2024-09-12 00:55:00|31.12|29.12|31.12|29.12|31.2|29.2|31.05|29.05|0
1726102800000|2024-09-12 01:00:00|31.1|29.1|31.2|29.2|31.31|29.31|31.07|29.07|0
1726103100000|2024-09-12 01:05:00|31.18|29.18|31.03|29.03|31.24|29.24|31.03|29.03|0
1726103400000|2024-09-12 01:10:00|31.05|29.05|31.22|29.22|31.22|29.22|31.05|29.05|0
1726103700000|2024-09-12 01:15:00|31.24|29.24|30.94|28.94|31.24|29.24|30.83|28.83|0
1726104000000|2024-09-12 01:20:00|30.92|28.92|30.94|28.94|30.94|28.94|30.83|28.83|0
1726104300000|2024-09-12 01:25:00|30.96|28.96|30.95|28.95|31.02|29.02|30.86|28.86|0
1726104600000|2024-09-12 01:30:00|30.94|28.94|30.74|28.74|30.96|28.96|30.74|28.74|0
1726104900000|2024-09-12 01:35:00|30.72|28.72|30.59|28.59|30.78|28.78|30.55|28.55|0
1726105200000|2024-09-12 01:40:00|30.61|28.61|30.68|28.68|30.74|28.74|30.57|28.57|0
1726105500000|2024-09-12 01:45:00|30.7|28.7|30.67|28.67|30.76|28.76|30.63|28.63|0
1726105800000|2024-09-12 01:50:00|30.65|28.65|30.73|28.73|30.76|28.76|30.65|28.65|0
1726106100000|2024-09-12 01:55:00|30.75|28.75|30.69|28.69|30.82|28.82|30.67|28.67|0
1726106400000|2024-09-12 02:00:00|30.71|28.71|30.75|28.75|30.77|28.77|30.65|28.65|0
1726106700000|2024-09-12 02:05:00|30.73|28.73|30.71|28.71|30.82|28.82|30.67|28.67|0
1726107000000|2024-09-12 02:10:00|30.73|28.73|30.83|28.83|30.83|28.83|30.73|28.73|0
1726107300000|2024-09-12 02:15:00|30.85|28.85|30.77|28.77|30.88|28.88|30.7|28.7|0
1726107600000|2024-09-12 02:20:00|30.75|28.75|30.58|28.58|30.75|28.75|30.53|28.53|0
1726107900000|2024-09-12 02:25:00|30.55|28.55|30.44|28.44|30.57|28.57|30.39|28.39|0
1726108200000|2024-09-12 02:30:00|30.43|28.43|30.45|28.45|30.47|28.47|30.34|28.34|0
1726108500000|2024-09-12 02:35:00|30.47|28.47|30.51|28.51|30.53|28.53|30.42|28.42|0
1726108800000|2024-09-12 02:40:00|30.49|28.49|30.46|28.46|30.49|28.49|30.44|28.44|0
1726109100000|2024-09-12 02:45:00|30.48|28.48|30.42|28.42|30.5|28.5|30.4|28.4|0
1726109400000|2024-09-12 02:50:00|30.44|28.44|30.63|28.63|30.69|28.69|30.44|28.44|0
1726109700000|2024-09-12 02:55:00|30.65|28.65|30.6|28.6|30.71|28.71|30.58|28.58|0
1726110000000|2024-09-12 03:00:00|30.63|28.63|30.67|28.67|30.74|28.74|30.6|28.6|0
1726110300000|2024-09-12 03:05:00|30.69|28.69|30.68|28.68|30.75|28.75|30.67|28.67|0
1726110600000|2024-09-12 03:10:00|30.66|28.66|30.6|28.6|30.71|28.71|30.53|28.53|0
1726110900000|2024-09-12 03:15:00|30.62|28.62|30.64|28.64|30.77|28.77|30.6|28.6|0
1726111200000|2024-09-12 03:20:00|30.65|28.65|30.53|28.53|30.66|28.66|30.51|28.51|0
1726111500000|2024-09-12 03:25:00|30.51|28.51|30.57|28.57|30.57|28.57|30.49|28.49|0
1726111800000|2024-09-12 03:30:00|30.56|28.56|30.53|28.53|30.61|28.61|30.53|28.53|0
1726112100000|2024-09-12 03:35:00|30.51|28.51|30.34|28.34|30.51|28.51|30.32|28.32|0
1726112400000|2024-09-12 03:40:00|30.32|28.32|30.31|28.31|30.36|28.36|30.28|28.28|0
1726112700000|2024-09-12 03:45:00|30.29|28.29|30.27|28.27|30.31|28.31|30.25|28.25|0
1726113000000|2024-09-12 03:50:00|30.26|28.26|30.19|28.19|30.28|28.28|30.14|28.14|0
1726113300000|2024-09-12 03:55:00|30.16|28.16|30.15|28.15|30.21|28.21|30.14|28.14|0
1726113600000|2024-09-12 04:00:00|30.16|28.16|30.14|28.14|30.22|28.22|30.13|28.13|0
1726113900000|2024-09-12 04:05:00|30.16|28.16|30.18|28.18|30.18|28.18|30.12|28.12|0
1726114200000|2024-09-12 04:10:00|30.2|28.2|30.03|28.03|30.2|28.2|30.03|28.03|0
1726114500000|2024-09-12 04:15:00|30.05|28.05|30.19|28.19|30.2|28.2|30.05|28.05|0
1726114800000|2024-09-12 04:20:00|30.18|28.18|30.09|28.09|30.22|28.22|30.07|28.07|0
1726115100000|2024-09-12 04:25:00|30.11|28.11|30.07|28.07|30.13|28.13|30.07|28.07|0
1726115400000|2024-09-12 04:30:00|30.05|28.05|30|28|30.09|28.09|30|28|0
1726115700000|2024-09-12 04:35:00|29.98|27.98|29.98|27.98|29.99|27.99|29.91|27.91|0
1726116000000|2024-09-12 04:40:00|29.96|27.96|29.92|27.92|29.97|27.97|29.9|27.9|0
1726116300000|2024-09-12 04:45:00|29.93|27.93|29.92|27.92|29.98|27.98|29.92|27.92|0
1726116600000|2024-09-12 04:50:00|29.91|27.91|30|28|30.05|28.05|29.89|27.89|0
1726116900000|2024-09-12 04:55:00|30.02|28.02|29.93|27.93|30.02|28.02|29.93|27.93|0
1726117200000|2024-09-12 05:00:00|29.95|27.95|29.97|27.97|29.99|27.99|29.95|27.95|0
1726117500000|2024-09-12 05:05:00|29.95|27.95|29.93|27.93|30.01|28.01|29.93|27.93|0
1726117800000|2024-09-12 05:10:00|29.95|27.95|29.95|27.95|30.01|28.01|29.93|27.93|0
1726118100000|2024-09-12 05:15:00|29.93|27.93|29.9|27.9|29.95|27.95|29.9|27.9|0
1726118400000|2024-09-12 05:20:00|29.89|27.89|29.82|27.82|29.9|27.9|29.8|27.8|0
1726118700000|2024-09-12 05:25:00|29.8|27.8|29.76|27.76|29.8|27.8|29.74|27.74|0
1726119000000|2024-09-12 05:30:00|29.78|27.78|29.84|27.84|29.84|27.84|29.74|27.74|0
1726119300000|2024-09-12 05:35:00|29.85|27.85|29.96|27.96|30.04|28.04|29.85|27.85|0
1726119600000|2024-09-12 05:40:00|29.94|27.94|29.87|27.87|29.96|27.96|29.85|27.85|0
1726119900000|2024-09-12 05:45:00|29.92|27.92|29.83|27.83|29.94|27.94|29.83|27.83|0
1726120200000|2024-09-12 05:50:00|29.81|27.81|31.15|29.15|31.36|29.36|29.73|27.73|0
1726120500000|2024-09-12 05:55:00|31.17|29.17|31.09|29.09|31.2|29.2|31.05|29.05|0
1726120800000|2024-09-12 06:00:00|31.11|29.11|31|29|31.11|29.11|30.96|28.96|0
1726121100000|2024-09-12 06:05:00|30.98|28.98|30.87|28.87|30.98|28.98|30.87|28.87|0
1726121400000|2024-09-12 06:10:00|30.85|28.85|30.87|28.87|30.94|28.94|30.83|28.83|0
1726121700000|2024-09-12 06:15:00|30.89|28.89|31.08|29.08|31.08|29.08|30.87|28.87|0
1726122000000|2024-09-12 06:20:00|31.06|29.06|31.24|29.24|31.72|29.72|31.06|29.06|0
1726122300000|2024-09-12 06:25:00|31.23|29.23|31.24|29.24|31.3|29.3|31.22|29.22|0
1726122600000|2024-09-12 06:30:00|31.21|29.21|31.17|29.17|31.24|29.24|31.13|29.13|0
1726122900000|2024-09-12 06:35:00|31.15|29.15|31.13|29.13|31.25|29.25|31.11|29.11|0
1726123200000|2024-09-12 06:40:00|31.19|29.19|31.21|29.21|31.23|29.23|31.17|29.17|0
1726123500000|2024-09-12 06:45:00|31.23|29.23|31.29|29.29|31.38|29.38|31.21|29.21|0
1726123800000|2024-09-12 06:50:00|31.27|29.27|31.29|29.29|31.29|29.29|31.14|29.14|0
1726124100000|2024-09-12 06:55:00|31.33|29.33|31.46|29.46|31.52|29.52|31.29|29.29|0
1726124400000|2024-09-12 07:00:00|31.48|29.48|31.26|29.26|31.48|29.48|31.14|29.14|0
1726124700000|2024-09-12 07:05:00|31.24|29.24|31.33|29.33|31.39|29.39|31.14|29.14|0
1726125000000|2024-09-12 07:10:00|31.34|29.34|31.24|29.24|31.35|29.35|31.11|29.11|0
1726125300000|2024-09-12 07:15:00|31.26|29.26|31.51|29.51|31.51|29.51|31.19|29.19|0
1726125600000|2024-09-12 07:20:00|31.49|29.49|31.32|29.32|31.51|29.51|31.09|29.09|0
1726125900000|2024-09-12 07:25:00|31.24|29.24|30.71|28.71|31.28|29.28|30.6|28.6|0
1726126200000|2024-09-12 07:30:00|30.75|28.75|30.94|28.94|31.19|29.19|30.67|28.67|0
1726126500000|2024-09-12 07:35:00|30.96|28.96|31.06|29.06|31.21|29.21|30.87|28.87|0
1726126800000|2024-09-12 07:40:00|31.04|29.04|31.06|29.06|31.17|29.17|30.95|28.95|0
1726127100000|2024-09-12 07:45:00|31.08|29.08|31.23|29.23|31.33|29.33|31.01|29.01|0
1726127400000|2024-09-12 07:50:00|31.2|29.2|31.33|29.33|31.36|29.36|31.1|29.1|0
1726127700000|2024-09-12 07:55:00|31.36|29.36|31.5|29.5|31.61|29.61|31.29|29.29|0
1726128000000|2024-09-12 08:00:00|31.49|29.49|31.69|29.69|31.88|29.88|31.49|29.49|0
1726128300000|2024-09-12 08:05:00|31.67|29.67|31.58|29.58|31.8|29.8|31.54|29.54|0
1726128600000|2024-09-12 08:10:00|31.54|29.54|31.51|29.51|31.6|29.6|31.34|29.34|0
1726128900000|2024-09-12 08:15:00|31.47|29.47|31.53|29.53|31.57|29.57|31.39|29.39|0
1726129200000|2024-09-12 08:20:00|31.55|29.55|31.47|29.47|31.66|29.66|31.47|29.47|0
1726129500000|2024-09-12 08:25:00|31.45|29.45|31.61|29.61|31.66|29.66|31.42|29.42|0
1726129800000|2024-09-12 08:30:00|31.64|29.64|31.34|29.34|31.7|29.7|31.31|29.31|0
1726130100000|2024-09-12 08:35:00|31.31|29.31|31.31|29.31|31.42|29.42|31.23|29.23|0
1726130400000|2024-09-12 08:40:00|31.29|29.29|31.06|29.06|31.35|29.35|30.93|28.93|0
1726130700000|2024-09-12 08:45:00|31.03|29.03|31.18|29.18|31.27|29.27|31.01|29.01|0
1726131000000|2024-09-12 08:50:00|31.16|29.16|31.22|29.22|31.35|29.35|31.16|29.16|0
1726131300000|2024-09-12 08:55:00|31.26|29.26|31.26|29.26|31.37|29.37|31.18|29.18|0
1726131600000|2024-09-12 09:00:00|31.28|29.28|31.28|29.28|31.38|29.38|31.2|29.2|0
1726131900000|2024-09-12 09:05:00|31.3|29.3|30.88|28.88|31.3|29.3|30.88|28.88|0
1726132200000|2024-09-12 09:10:00|30.86|28.86|30.79|28.79|30.9|28.9|30.77|28.77|0
1726132500000|2024-09-12 09:15:00|30.77|28.77|30.81|28.81|30.85|28.85|30.77|28.77|0
1726132800000|2024-09-12 09:20:00|30.8|28.8|30.78|28.78|30.89|28.89|30.68|28.68|0
1726133100000|2024-09-12 09:25:00|30.79|28.79|30.81|28.81|30.93|28.93|30.74|28.74|0
1726133400000|2024-09-12 09:30:00|30.79|28.79|30.81|28.81|30.89|28.89|30.73|28.73|0
1726133700000|2024-09-12 09:35:00|30.78|28.78|31.03|29.03|31.03|29.03|30.74|28.74|0
1726134000000|2024-09-12 09:40:00|31.05|29.05|31.05|29.05|31.06|29.06|30.87|28.87|0
1726134300000|2024-09-12 09:45:00|31.06|29.06|31.2|29.2|31.35|29.35|30.99|28.99|0
1726134600000|2024-09-12 09:50:00|31.22|29.22|31.24|29.24|31.33|29.33|31.2|29.2|0
1726134900000|2024-09-12 09:55:00|31.25|29.25|31.24|29.24|31.28|29.28|31.2|29.2|0
1726135200000|2024-09-12 10:00:00|31.26|29.26|31.26|29.26|31.28|29.28|31.19|29.19|0
1726135500000|2024-09-12 10:05:00|31.28|29.28|31.19|29.19|31.28|29.28|31.17|29.17|0
1726135800000|2024-09-12 10:10:00|31.17|29.17|31.06|29.06|31.17|29.17|30.99|28.99|0
1726136100000|2024-09-12 10:15:00|31.04|29.04|31.23|29.23|31.27|29.27|31.04|29.04|0
1726136400000|2024-09-12 10:20:00|31.25|29.25|31.25|29.25|31.31|29.31|31.19|29.19|0
1726136700000|2024-09-12 10:25:00|31.27|29.27|31.31|29.31|31.33|29.33|31.25|29.25|0
1726137000000|2024-09-12 10:30:00|31.32|29.32|31.21|29.21|31.37|29.37|31.18|29.18|0
1726137300000|2024-09-12 10:35:00|31.2|29.2|31.07|29.07|31.2|29.2|31.01|29.01|0
1726137600000|2024-09-12 10:40:00|31.1|29.1|30.9|28.9|31.1|29.1|30.86|28.86|0
1726137900000|2024-09-12 10:45:00|30.88|28.88|30.99|28.99|31.01|29.01|30.86|28.86|0
1726138200000|2024-09-12 10:50:00|31.01|29.01|31|29|31.2|29.2|30.99|28.99|0
1726138500000|2024-09-12 10:55:00|30.99|28.99|31.19|29.19|31.24|29.24|30.94|28.94|0
1726138800000|2024-09-12 11:00:00|31.21|29.21|31.86|29.86|31.88|29.88|31.11|29.11|0
1726139100000|2024-09-12 11:05:00|31.85|29.85|31.82|29.82|31.88|29.88|31.7|29.7|0
1726139400000|2024-09-12 11:10:00|31.84|29.84|31.71|29.71|31.84|29.84|31.66|29.66|0
1726139700000|2024-09-12 11:15:00|31.73|29.73|31.7|29.7|31.83|29.83|31.68|29.68|0
1726140000000|2024-09-12 11:20:00|31.73|29.73|31.75|29.75|31.79|29.79|31.68|29.68|0
1726140300000|2024-09-12 11:25:00|31.77|29.77|31.66|29.66|31.79|29.79|31.59|29.59|0
1726140600000|2024-09-12 11:30:00|31.68|29.68|31.74|29.74|31.81|29.81|31.67|29.67|0
1726140900000|2024-09-12 11:35:00|31.76|29.76|31.7|29.7|31.81|29.81|31.51|29.51|0
1726141200000|2024-09-12 11:40:00|31.68|29.68|31.67|29.67|31.7|29.7|31.57|29.57|0
1726141500000|2024-09-12 11:45:00|31.65|29.65|31.5|29.5|31.71|29.71|31.46|29.46|0
1726141800000|2024-09-12 11:50:00|31.52|29.52|31.37|29.37|31.59|29.59|31.37|29.37|0
1726142100000|2024-09-12 11:55:00|31.39|29.39|31.35|29.35|31.5|29.5|31.33|29.33|0
1726142400000|2024-09-12 12:00:00|31.33|29.33|31.28|29.28|31.35|29.35|31.18|29.18|0
1726142700000|2024-09-12 12:05:00|31.3|29.3|31.26|29.26|31.37|29.37|31.26|29.26|0
1726143000000|2024-09-12 12:10:00|31.28|29.28|31.29|29.29|31.41|29.41|31.26|29.26|0
1726143300000|2024-09-12 12:15:00|31.3|29.3|31.19|29.19|31.43|29.43|31.11|29.11|0
1726143600000|2024-09-12 12:20:00|31.2|29.2|31.23|29.23|31.56|29.56|31.06|29.06|0
1726143900000|2024-09-12 12:25:00|31.21|29.21|31.19|29.19|31.31|29.31|31.13|29.13|0
1726144200000|2024-09-12 12:30:00|31.17|29.17|31.92|29.92|31.97|29.97|30.8|28.8|0
1726144500000|2024-09-12 12:35:00|31.91|29.91|32.16|30.16|32.23|30.23|31.8|29.8|0
1726144800000|2024-09-12 12:40:00|32.21|30.21|31.19|29.19|32.23|30.23|31.17|29.17|0
1726145100000|2024-09-12 12:45:00|31.17|29.17|31.36|29.36|31.45|29.45|30.88|28.88|0
1726145400000|2024-09-12 12:50:00|31.42|29.42|31.55|29.55|31.72|29.72|31.42|29.42|0
1726145700000|2024-09-12 12:55:00|31.54|29.54|31.67|29.67|31.7|29.7|31.48|29.48|0
1726146000000|2024-09-12 13:00:00|31.68|29.68|31.5|29.5|31.74|29.74|31.46|29.46|0
1726146300000|2024-09-12 13:05:00|31.46|29.46|31.31|29.31|31.48|29.48|31.23|29.23|0
1726146600000|2024-09-12 13:10:00|31.29|29.29|31.44|29.44|31.44|29.44|31.16|29.16|0
1726146900000|2024-09-12 13:15:00|31.41|29.41|31.56|29.56|31.56|29.56|31.2|29.2|0
1726147200000|2024-09-12 13:20:00|31.52|29.52|31.62|29.62|31.62|29.62|31.41|29.41|0
1726147500000|2024-09-12 13:25:00|31.59|29.59|31.77|29.77|31.99|29.99|31.52|29.52|0
1726147800000|2024-09-12 13:30:00|31.84|29.84|32.01|30.01|32.23|30.23|31.71|29.71|0
1726148100000|2024-09-12 13:35:00|31.99|29.99|31.94|29.94|32.25|30.25|31.53|29.53|0
1726148400000|2024-09-12 13:40:00|31.96|29.96|32.05|30.05|32.24|30.24|31.51|29.51|0
1726148700000|2024-09-12 13:45:00|32|30|33.38|31.38|33.58|31.58|31.74|29.74|0
1726149000000|2024-09-12 13:50:00|32.36|30.36|32.55|30.55|34.11|32.11|32.36|30.36|0
1726149300000|2024-09-12 13:55:00|32.61|30.61|32.69|30.69|33.01|31.01|32.57|30.57|0
1726149600000|2024-09-12 14:00:00|32.63|30.63|32.92|30.92|33.05|31.05|32.41|30.41|0
1726149900000|2024-09-12 14:05:00|32.9|30.9|32.56|30.56|32.94|30.94|32.41|30.41|0
1726150200000|2024-09-12 14:10:00|32.54|30.54|31.15|29.15|32.56|30.56|31.1|29.1|0
1726150500000|2024-09-12 14:15:00|31.17|29.17|30.79|28.79|31.44|29.44|30.7|28.7|0
1726150800000|2024-09-12 14:20:00|30.83|28.83|31.02|29.02|31.18|29.18|30.7|28.7|0
1726151100000|2024-09-12 14:25:00|30.99|28.99|30.82|28.82|30.99|28.99|30.76|28.76|0
1726151400000|2024-09-12 14:30:00|30.84|28.84|30.57|28.57|30.93|28.93|30.45|28.45|0
1726151700000|2024-09-12 14:35:00|30.59|28.59|31.33|29.33|32.02|30.02|30.59|28.59|0
1726152000000|2024-09-12 14:40:00|31.31|29.31|30.99|28.99|31.43|29.43|30.9|28.9|0
1726152300000|2024-09-12 14:45:00|31.09|29.09|30.98|28.98|31.35|29.35|30.94|28.94|0
1726152600000|2024-09-12 14:50:00|31.05|29.05|31.15|29.15|31.26|29.26|30.94|28.94|0
1726152900000|2024-09-12 14:55:00|31.08|29.08|31.98|29.98|32.03|30.03|30.79|28.79|0
1726153200000|2024-09-12 15:00:00|31.77|29.77|31.05|29.05|32.04|30.04|31.03|29.03|0
1726153500000|2024-09-12 15:05:00|31.07|29.07|30.86|28.86|31.07|29.07|30.73|28.73|0
1726153800000|2024-09-12 15:10:00|30.88|28.88|30.06|28.06|30.98|28.98|29.92|27.92|0
1726154100000|2024-09-12 15:15:00|30.1|28.1|30.72|28.72|30.96|28.96|30.08|28.08|0
1726154400000|2024-09-12 15:20:00|30.71|28.71|30.83|28.83|31.08|29.08|30.6|28.6|0
1726154700000|2024-09-12 15:25:00|30.81|28.81|31.62|29.62|31.62|29.62|30.77|28.77|0
1726155000000|2024-09-12 15:30:00|31.56|29.56|31.47|29.47|31.73|29.73|31.24|29.24|0
1726155300000|2024-09-12 15:35:00|31.51|29.51|31.51|29.51|31.58|29.58|31.11|29.11|0
1726155600000|2024-09-12 15:40:00|31.49|29.49|31.77|29.77|31.81|29.81|31.15|29.15|0
1726155900000|2024-09-12 15:45:00|31.73|29.73|31.56|29.56|32.12|30.12|31.49|29.49|0
1726156200000|2024-09-12 15:50:00|31.53|29.53|31.45|29.45|31.74|29.74|31.24|29.24|0
1726156500000|2024-09-12 15:55:00|31.48|29.48|31.67|29.67|31.91|29.91|31.41|29.41|0
1726156800000|2024-09-12 16:00:00|31.71|29.71|31.17|29.17|31.75|29.75|31.15|29.15|0
1726157100000|2024-09-12 16:05:00|31.19|29.19|31.17|29.17|31.58|29.58|31.11|29.11|0
1726157400000|2024-09-12 16:10:00|31.24|29.24|31.13|29.13|31.36|29.36|31.08|29.08|0
1726157700000|2024-09-12 16:15:00|31.11|29.11|31.02|29.02|31.24|29.24|31.02|29.02|0
1726158000000|2024-09-12 16:20:00|31|29|31.06|29.06|31.17|29.17|30.78|28.78|0
1726158300000|2024-09-12 16:25:00|31.02|29.02|30.93|28.93|31.04|29.04|30.8|28.8|0
1726158600000|2024-09-12 16:30:00|30.9|28.9|30.84|28.84|31.03|29.03|30.84|28.84|0
1726158900000|2024-09-12 16:35:00|30.82|28.82|31.03|29.03|31.06|29.06|30.72|28.72|0
1726159200000|2024-09-12 16:40:00|31.07|29.07|30.73|28.73|31.18|29.18|30.65|28.65|0
1726159500000|2024-09-12 16:45:00|30.72|28.72|30.52|28.52|30.82|28.82|30.52|28.52|0
1726159800000|2024-09-12 16:50:00|30.54|28.54|29.86|27.86|30.54|28.54|29.82|27.82|0
1726160100000|2024-09-12 16:55:00|29.84|27.84|29.7|27.7|30.71|28.71|29.55|27.55|0
1726160400000|2024-09-12 17:00:00|29.68|27.68|29.64|27.64|29.76|27.76|29.54|27.54|0
1726160700000|2024-09-12 17:05:00|29.62|27.62|29.53|27.53|29.74|27.74|29.43|27.43|0
1726161000000|2024-09-12 17:10:00|29.51|27.51|29.43|27.43|29.64|27.64|29.38|27.38|0
1726161300000|2024-09-12 17:15:00|29.39|27.39|29.33|27.33|29.43|27.43|29.25|27.25|0
1726161600000|2024-09-12 17:20:00|29.37|27.37|29.52|27.52|29.84|27.84|29.26|27.26|0
1726161900000|2024-09-12 17:25:00|29.5|27.5|29.64|27.64|29.72|27.72|29.46|27.46|0
1726162200000|2024-09-12 17:30:00|29.6|27.6|29.49|27.49|29.74|27.74|29.47|27.47|0
1726162500000|2024-09-12 17:35:00|29.45|27.45|29.13|27.13|29.53|27.53|29.13|27.13|0
1726162800000|2024-09-12 17:40:00|29.17|27.17|29.15|27.15|29.27|27.27|29.09|27.09|0
1726163100000|2024-09-12 17:45:00|29.13|27.13|28.87|26.87|29.15|27.15|28.83|26.83|0
1726163400000|2024-09-12 17:50:00|28.89|26.89|28.61|26.61|28.89|26.89|28.58|26.58|0
1726163700000|2024-09-12 17:55:00|28.6|26.6|28.7|26.7|29.3|27.3|28.42|26.42|0
1726164000000|2024-09-12 18:00:00|28.69|26.69|28.69|26.69|28.82|26.82|28.57|26.57|0
1726164300000|2024-09-12 18:05:00|28.7|26.7|29.17|27.17|29.27|27.27|28.7|26.7|0
1726164600000|2024-09-12 18:10:00|29.15|27.15|29.07|27.07|29.21|27.21|28.97|26.97|0
1726164900000|2024-09-12 18:15:00|29.09|27.09|29.17|27.17|29.21|27.21|29.01|27.01|0
1726165200000|2024-09-12 18:20:00|29.15|27.15|28.73|26.73|29.17|27.17|28.73|26.73|0
1726165500000|2024-09-12 18:25:00|28.77|26.77|28.73|26.73|28.81|26.81|28.6|26.6|0
1726165800000|2024-09-12 18:30:00|28.75|26.75|28.73|26.73|29.09|27.09|28.58|26.58|0
1726166100000|2024-09-12 18:35:00|28.72|26.72|28.59|26.59|28.72|26.72|28.51|26.51|0
1726166400000|2024-09-12 18:40:00|28.57|26.57|28.71|26.71|28.75|26.75|28.53|26.53|0
1726166700000|2024-09-12 18:45:00|28.69|26.69|28.98|26.98|29|27|28.64|26.64|0
1726167000000|2024-09-12 18:50:00|28.94|26.94|29.96|27.56|30.83|28.76|28.9|26.9|0
1726167300000|2024-09-12 18:55:00|29.92|27.52|29.22|26.82|29.92|27.52|29.2|26.8|0
1726167600000|2024-09-12 19:00:00|29.26|26.86|29.62|27.22|29.62|27.22|29.25|26.85|0
1726167900000|2024-09-12 19:05:00|29.57|27.17|29.27|26.87|29.57|27.17|29.17|26.77|0
1726168200000|2024-09-12 19:10:00|29.31|26.91|29.29|26.89|29.43|27.03|29.15|26.75|0
1726168500000|2024-09-12 19:15:00|29.33|26.93|29.03|26.63|29.35|26.95|29.03|26.63|0
1726168800000|2024-09-12 19:20:00|29.07|26.67|29.21|26.81|29.39|26.99|29.07|26.67|0
1726169100000|2024-09-12 19:25:00|29.19|26.79|28.31|25.91|29.19|26.79|28.29|25.89|0
1726169400000|2024-09-12 19:30:00|28.4|26|28.33|25.93|28.52|26.12|28.25|25.85|0
1726169700000|2024-09-12 19:35:00|28.31|25.91|28.15|25.75|28.32|25.92|28.08|25.68|0
1726170000000|2024-09-12 19:40:00|28.19|25.79|28.09|25.69|28.28|25.88|27.99|25.59|0
1726170300000|2024-09-12 19:45:00|28.11|25.71|28.62|26.22|28.71|26.31|27.99|25.59|0
1726170600000|2024-09-12 19:50:00|28.77|26.37|28.67|26.27|28.77|26.37|28.3|25.9|0
1726170900000|2024-09-12 19:55:00|28.49|26.09|28.08|25.68|28.59|26.19|28.08|25.68|0
1726171200000|2024-09-12 20:00:00|28.07|25.67|28.11|26.11|28.32|26.17|27.92|25.67|0
1726171500000|2024-09-12 20:05:00|28.45|26.45|28.48|26.48|28.56|26.56|28.29|26.29|0
1726171800000|2024-09-12 20:10:00|28.46|26.46|28.44|26.44|28.58|26.58|28.38|26.38|0
1726172100000|2024-09-12 20:15:00|28.62|26.22|28.52|26.12|28.7|26.3|28.52|26.12|0
1726172400000|2024-09-12 20:20:00|28.53|26.13|28.5|26.1|28.58|26.18|28.5|26.1|0
1726172700000|2024-09-12 20:25:00|28.52|26.12|28.35|25.95|28.52|26.12|28.32|25.92|0
1726173000000|2024-09-12 20:30:00|28.36|25.96|28.42|26.02|28.46|26.06|28.32|25.92|0
1726173300000|2024-09-12 20:35:00|28.44|26.04|28.41|26.01|28.46|26.06|28.38|25.98|0
1726173600000|2024-09-12 20:40:00|28.4|26|28.34|25.94|28.4|26|28.3|25.9|0
1726173900000|2024-09-12 20:45:00|28.36|25.96|28.53|26.13|28.53|26.13|28.36|25.96|0
1726174200000|2024-09-12 20:50:00|28.52|26.12|28.47|26.07|28.52|26.12|28.39|25.99|0
1726174500000|2024-09-12 20:55:00|28.49|26.09|28.63|26.23|28.63|26.23|28.43|26.03|0
1726174800000|2024-09-12 21:00:00|28.62|26.22|28.65|26.25|28.65|26.25|28.62|26.22|0
1726175100000|2024-09-12 21:05:00|28.61|26.21|28.56|26.16|28.64|26.24|28.51|26.11|0
1726175400000|2024-09-12 21:10:00|28.57|26.17|28.62|26.22|28.65|26.25|28.57|26.17|0
1726175700000|2024-09-12 21:15:00|28.59|26.19|28.52|26.12|28.59|26.19|28.52|26.12|0
1726176000000|2024-09-12 21:20:00|28.57|26.17|28.56|26.16|28.57|26.17|28.49|26.09|0
1726176300000|2024-09-12 21:25:00|28.53|26.13|28.53|26.13|28.53|26.13|28.49|26.09|0
1726176600000|2024-09-12 21:30:00|28.52|26.12|28.57|26.17|28.57|26.17|28.52|26.12|0
1726176900000|2024-09-12 21:35:00|28.56|26.16|28.56|26.16|28.56|26.16|28.54|26.14|0
1726177200000|2024-09-12 21:40:00|28.57|26.17|28.54|26.14|28.57|26.17|28.52|26.12|0
1726177500000|2024-09-12 21:45:00|28.55|26.15|28.54|26.14|28.55|26.15|28.54|26.14|0
1726177800000|2024-09-12 21:50:00|28.55|26.15|28.58|26.18|28.58|26.18|28.55|26.15|0
1726178100000|2024-09-12 21:55:00|28.57|26.17|28.56|26.16|28.59|26.19|28.54|26.14|0
1726178400000|2024-09-12 22:00:00|28.42|26.02|28.34|25.94|28.48|26.08|28.33|25.93|0
1726178700000|2024-09-12 22:05:00|28.36|25.96|28.4|26|28.42|26.02|28.31|25.91|0
1726179000000|2024-09-12 22:10:00|28.38|25.98|28.26|25.86|28.38|25.98|28.25|25.85|0
1726179300000|2024-09-12 22:15:00|28.27|25.87|28.26|25.86|28.28|25.88|28.23|25.83|0
1726179600000|2024-09-12 22:20:00|28.25|25.85|28.3|25.9|28.3|25.9|28.21|25.81|0
1726179900000|2024-09-12 22:25:00|28.28|25.88|28.17|25.77|28.28|25.88|28.15|25.75|0
1726180200000|2024-09-12 22:30:00|28.18|25.78|28.2|25.8|28.2|25.8|28.12|25.72|0
1726180500000|2024-09-12 22:35:00|28.21|25.81|28.21|25.81|28.28|25.88|28.2|25.8|0
1726180800000|2024-09-12 22:40:00|28.2|25.8|28.14|25.74|28.2|25.8|28.12|25.72|0
1726181100000|2024-09-12 22:45:00|28.13|25.73|28.06|25.66|28.14|25.74|28|25.6|0
1726181400000|2024-09-12 22:50:00|28.08|25.68|28.04|25.64|28.08|25.68|28.02|25.62|0
1726181700000|2024-09-12 22:55:00|28.06|25.66|28.06|25.66|28.07|25.67|28.02|25.62|0
1726182000000|2024-09-12 23:00:00|28.05|25.65|27.92|25.52|28.05|25.65|27.92|25.52|0
1726182300000|2024-09-12 23:05:00|27.86|25.46|27.77|25.37|27.9|25.5|27.73|25.33|0
1726182600000|2024-09-12 23:10:00|27.78|25.38|27.88|25.48|27.88|25.48|27.77|25.37|0
1726182900000|2024-09-12 23:15:00|27.86|25.46|27.92|25.52|27.94|25.54|27.84|25.44|0
1726183200000|2024-09-12 23:20:00|27.9|25.5|27.93|25.53|27.95|25.55|27.9|25.5|0
1726183500000|2024-09-12 23:25:00|27.92|25.52|27.88|25.48|27.93|25.53|27.85|25.45|0
1726183800000|2024-09-12 23:30:00|27.89|25.49|27.83|25.43|27.89|25.49|27.83|25.43|0
1726184100000|2024-09-12 23:35:00|27.85|25.45|27.85|25.45|27.87|25.47|27.85|25.45|0
1726184400000|2024-09-12 23:40:00|27.87|25.47|27.76|25.36|27.87|25.47|27.73|25.33|0
1726184700000|2024-09-12 23:45:00|27.75|25.35|27.64|25.24|27.79|25.39|27.64|25.24|0
1726185000000|2024-09-12 23:50:00|27.62|25.22|27.84|25.44|27.86|25.46|27.6|25.2|0
1726185300000|2024-09-12 23:55:00|27.75|25.35|27.82|25.42|27.88|25.48|27.75|25.35|0
1726185600000|2024-09-13 00:00:00|27.79|25.39|27.86|25.46|27.86|25.46|27.73|25.33|0
1726185900000|2024-09-13 00:05:00|27.84|25.44|27.78|25.38|27.84|25.44|27.74|25.34|0
1726186200000|2024-09-13 00:10:00|27.76|25.36|27.72|25.32|27.76|25.36|27.61|25.21|0
1726186500000|2024-09-13 00:15:00|27.52|25.52|27.64|25.64|27.66|25.66|27.47|25.47|0
1726186800000|2024-09-13 00:20:00|27.62|25.62|27.5|25.5|27.71|25.71|27.49|25.49|0
1726187100000|2024-09-13 00:25:00|27.51|25.51|27.56|25.56|27.58|25.58|27.46|25.46|0
1726187400000|2024-09-13 00:30:00|27.57|25.57|27.38|25.38|27.57|25.57|27.35|25.35|0
1726187700000|2024-09-13 00:35:00|27.36|25.36|27.42|25.42|27.44|25.44|27.33|25.33|0
1726188000000|2024-09-13 00:40:00|27.44|25.44|27.43|25.43|27.44|25.44|27.34|25.34|0
1726188300000|2024-09-13 00:45:00|27.42|25.42|27.4|25.4|27.49|25.49|27.36|25.36|0
1726188600000|2024-09-13 00:50:00|27.38|25.38|27.44|25.44|27.44|25.44|27.38|25.38|0
1726188900000|2024-09-13 00:55:00|27.45|25.45|27.54|25.54|27.57|25.57|27.45|25.45|0
1726189200000|2024-09-13 01:00:00|27.51|25.51|27.68|25.68|27.7|25.7|27.49|25.49|0
1726189500000|2024-09-13 01:05:00|27.66|25.66|27.67|25.67|27.69|25.69|27.6|25.6|0
1726189800000|2024-09-13 01:10:00|27.66|25.66|27.75|25.75|27.77|25.77|27.65|25.65|0
1726190100000|2024-09-13 01:15:00|27.73|25.73|27.77|25.77|27.84|25.84|27.66|25.66|0
1726190400000|2024-09-13 01:20:00|27.75|25.75|27.69|25.69|27.84|25.84|27.69|25.69|0
1726190700000|2024-09-13 01:25:00|27.71|25.71|27.65|25.65|27.72|25.72|27.65|25.65|0
1726191000000|2024-09-13 01:30:00|27.67|25.67|27.65|25.65|27.74|25.74|27.65|25.65|0
1726191300000|2024-09-13 01:35:00|27.67|25.67|27.7|25.7|27.76|25.76|27.65|25.65|0
1726191600000|2024-09-13 01:40:00|27.69|25.69|27.72|25.72|27.8|25.8|27.64|25.64|0
1726191900000|2024-09-13 01:45:00|27.74|25.74|27.75|25.75|27.78|25.78|27.72|25.72|0
1726192200000|2024-09-13 01:50:00|27.76|25.76|27.66|25.66|27.76|25.76|27.66|25.66|0
1726192500000|2024-09-13 01:55:00|27.68|25.68|27.75|25.75|27.77|25.77|27.67|25.67|0
1726192800000|2024-09-13 02:00:00|27.73|25.73|27.73|25.73|27.81|25.81|27.73|25.73|0
1726193100000|2024-09-13 02:05:00|27.75|25.75|27.72|25.72|27.79|25.79|27.71|25.71|0
1726193400000|2024-09-13 02:10:00|27.71|25.71|27.75|25.75|27.76|25.76|27.69|25.69|0
1726193700000|2024-09-13 02:15:00|27.76|25.76|27.86|25.86|27.88|25.88|27.75|25.75|0
1726194000000|2024-09-13 02:20:00|27.85|25.85|27.74|25.74|27.86|25.86|27.74|25.74|0
1726194300000|2024-09-13 02:25:00|27.76|25.76|27.78|25.78|27.83|25.83|27.75|25.75|0
1726194600000|2024-09-13 02:30:00|27.76|25.76|27.8|25.8|27.82|25.82|27.76|25.76|0
1726194900000|2024-09-13 02:35:00|27.79|25.79|27.84|25.84|27.85|25.85|27.78|25.78|0
1726195200000|2024-09-13 02:40:00|27.85|25.85|27.91|25.91|28.02|26.02|27.85|25.85|0
1726195500000|2024-09-13 02:45:00|27.89|25.89|27.9|25.9|27.97|25.97|27.89|25.89|0
1726195800000|2024-09-13 02:50:00|27.89|25.89|27.9|25.9|27.94|25.94|27.89|25.89|0
1726196100000|2024-09-13 02:55:00|27.92|25.92|27.96|25.96|27.96|25.96|27.88|25.88|0
1726196400000|2024-09-13 03:00:00|27.94|25.94|27.86|25.86|27.94|25.94|27.86|25.86|0
1726196700000|2024-09-13 03:05:00|27.84|25.84|27.75|25.75|27.84|25.84|27.75|25.75|0
1726197000000|2024-09-13 03:10:00|27.73|25.73|27.72|25.72|27.76|25.76|27.65|25.65|0
1726197300000|2024-09-13 03:15:00|27.7|25.7|27.68|25.68|27.72|25.72|27.67|25.67|0
1726197600000|2024-09-13 03:20:00|27.67|25.67|27.62|25.62|27.68|25.68|27.62|25.62|0
1726197900000|2024-09-13 03:25:00|27.61|25.61|28.06|26.06|28.06|26.06|27.59|25.59|0
1726198200000|2024-09-13 03:30:00|28.05|26.05|28.1|26.1|28.14|26.14|28.05|26.05|0
1726198500000|2024-09-13 03:35:00|28.09|26.09|28.06|26.06|28.1|26.1|28.03|26.03|0
1726198800000|2024-09-13 03:40:00|28.04|26.04|28.04|26.04|28.08|26.08|28.01|26.01|0
1726199100000|2024-09-13 03:45:00|28.02|26.02|28.02|26.02|28.08|26.08|28.02|26.02|0
1726199400000|2024-09-13 03:50:00|28.04|26.04|28.04|26.04|28.08|26.08|28|26|0
1726199700000|2024-09-13 03:55:00|28.05|26.05|28.01|26.01|28.06|26.06|28|26|0
1726200000000|2024-09-13 04:00:00|28|26|28.01|26.01|28.04|26.04|28|26|0
1726200300000|2024-09-13 04:05:00|28.02|26.02|28.05|26.05|28.07|26.07|28.01|26.01|0
1726200600000|2024-09-13 04:10:00|28.03|26.03|28.03|26.03|28.05|26.05|27.99|25.99|0
1726200900000|2024-09-13 04:15:00|28.01|26.01|28.01|26.01|28.01|26.01|27.99|25.99|0
1726201200000|2024-09-13 04:20:00|28|26|28.02|26.02|28.04|26.04|27.99|25.99|0
1726201500000|2024-09-13 04:25:00|28.04|26.04|28.02|26.02|28.06|26.06|28.02|26.02|0
1726201800000|2024-09-13 04:30:00|28|26|28.04|26.04|28.06|26.06|28|26|0
1726202100000|2024-09-13 04:35:00|28.06|26.06|28.04|26.04|28.06|26.06|27.98|25.98|0
1726202400000|2024-09-13 04:40:00|28.05|26.05|27.98|25.98|28.08|26.08|27.96|25.96|0
1726202700000|2024-09-13 04:45:00|27.96|25.96|27.98|25.98|28|26|27.96|25.96|0
1726203000000|2024-09-13 04:50:00|27.97|25.97|27.98|25.98|27.98|25.98|27.96|25.96|0
1726203300000|2024-09-13 04:55:00|27.97|25.97|27.99|25.99|28.01|26.01|27.96|25.96|0
1726203600000|2024-09-13 05:00:00|27.97|25.97|27.97|25.97|28.01|26.01|27.97|25.97|0
1726203900000|2024-09-13 05:05:00|27.99|25.99|27.78|25.78|27.99|25.99|27.78|25.78|0
1726204200000|2024-09-13 05:10:00|27.79|25.79|27.74|25.74|27.84|25.84|27.74|25.74|0
1726204500000|2024-09-13 05:15:00|27.73|25.73|27.76|25.76|27.81|25.81|27.73|25.73|0
1726204800000|2024-09-13 05:20:00|27.75|25.75|27.75|25.75|27.77|25.77|27.72|25.72|0
1726205100000|2024-09-13 05:25:00|27.74|25.74|27.69|25.69|27.77|25.77|27.69|25.69|0
1726205400000|2024-09-13 05:30:00|27.7|25.7|27.69|25.69|27.74|25.74|27.64|25.64|0
1726205700000|2024-09-13 05:35:00|27.71|25.71|27.67|25.67|27.75|25.75|27.67|25.67|0
1726206000000|2024-09-13 05:40:00|27.66|25.66|27.52|25.52|27.66|25.66|27.39|25.39|0
1726206300000|2024-09-13 05:45:00|27.56|25.56|27.69|25.69|27.69|25.69|27.56|25.56|0
1726206600000|2024-09-13 05:50:00|27.71|25.71|27.76|25.76|27.78|25.78|27.71|25.71|0
1726206900000|2024-09-13 05:55:00|27.78|25.78|28.03|26.03|28.03|26.03|27.76|25.76|0
1726207200000|2024-09-13 06:00:00|28.01|26.01|28|26|28.1|26.1|27.91|25.91|0
1726207500000|2024-09-13 06:05:00|28.01|26.01|28.31|26.31|28.33|26.33|27.95|25.95|0
1726207800000|2024-09-13 06:10:00|28.33|26.33|28.33|26.33|28.39|26.39|28.29|26.29|0
1726208100000|2024-09-13 06:15:00|28.35|26.35|28.33|26.33|28.39|26.39|28.29|26.29|0
1726208400000|2024-09-13 06:20:00|28.31|26.31|28.21|26.21|28.35|26.35|28.21|26.21|0
1726208700000|2024-09-13 06:25:00|28.23|26.23|28.33|26.33|28.34|26.34|28.21|26.21|0
1726209000000|2024-09-13 06:30:00|28.31|26.31|28.3|26.3|28.33|26.33|28.29|26.29|0
1726209300000|2024-09-13 06:35:00|28.29|26.29|28.3|26.3|28.3|26.3|28.28|26.28|0
1726209600000|2024-09-13 06:40:00|28.28|26.28|28.2|26.2|28.3|26.3|28.2|26.2|0
1726209900000|2024-09-13 06:45:00|28.22|26.22|28.2|26.2|28.24|26.24|28.18|26.18|0
1726210200000|2024-09-13 06:50:00|28.21|26.21|28.24|26.24|28.26|26.26|28.2|26.2|0
1726210500000|2024-09-13 06:55:00|28.25|26.25|28.22|26.22|28.26|26.26|28.18|26.18|0
1726210800000|2024-09-13 07:00:00|28.18|26.18|27.98|25.98|28.22|26.22|27.98|25.98|0
1726211100000|2024-09-13 07:05:00|28.02|26.02|27.87|25.87|28.02|26.02|27.73|25.73|0
1726211400000|2024-09-13 07:10:00|27.9|25.9|27.81|25.81|27.9|25.9|27.73|25.73|0
1726211700000|2024-09-13 07:15:00|27.79|25.79|27.83|25.83|27.86|25.86|27.79|25.79|0
1726212000000|2024-09-13 07:20:00|27.81|25.81|27.63|25.63|27.84|25.84|27.61|25.61|0
1726212300000|2024-09-13 07:25:00|27.65|25.65|27.51|25.51|27.73|25.73|27.4|25.4|0
1726212600000|2024-09-13 07:30:00|27.52|25.52|27.71|25.71|27.74|25.74|27.5|25.5|0
1726212900000|2024-09-13 07:35:00|27.67|25.67|27.65|25.65|27.69|25.69|27.59|25.59|0
1726213200000|2024-09-13 07:40:00|27.63|25.63|27.65|25.65|27.66|25.66|27.53|25.53|0
1726213500000|2024-09-13 07:45:00|27.63|25.63|27.83|25.83|27.85|25.85|27.63|25.63|0
1726213800000|2024-09-13 07:50:00|27.81|25.81|28.02|26.02|28.04|26.04|27.8|25.8|0
1726214100000|2024-09-13 07:55:00|28|26|28.7|26.7|28.7|26.7|27.91|25.91|0
1726214400000|2024-09-13 08:00:00|28.72|26.72|28.95|26.95|28.95|26.95|28.64|26.64|0
1726214700000|2024-09-13 08:05:00|28.93|26.93|28.65|26.65|28.95|26.95|28.65|26.65|0
1726215000000|2024-09-13 08:10:00|28.66|26.66|28.5|26.5|28.77|26.77|28.48|26.48|0
1726215300000|2024-09-13 08:15:00|28.48|26.48|28.49|26.49|28.71|26.71|28.47|26.47|0
1726215600000|2024-09-13 08:20:00|28.47|26.47|28.49|26.49|28.53|26.53|28.4|26.4|0
1726215900000|2024-09-13 08:25:00|28.48|26.48|28.59|26.59|28.61|26.61|28.47|26.47|0
1726216200000|2024-09-13 08:30:00|28.58|26.58|28.68|26.68|28.74|26.74|28.52|26.52|0
1726216500000|2024-09-13 08:35:00|28.69|26.69|28.58|26.58|28.74|26.74|28.56|26.56|0
1726216800000|2024-09-13 08:40:00|28.56|26.56|28.54|26.54|28.66|26.66|28.52|26.52|0
1726217100000|2024-09-13 08:45:00|28.56|26.56|28.33|26.33|28.56|26.56|28.33|26.33|0
1726217400000|2024-09-13 08:50:00|28.31|26.31|28.46|26.46|28.52|26.52|28.27|26.27|0
1726217700000|2024-09-13 08:55:00|28.47|26.47|28.52|26.52|28.69|26.69|28.46|26.46|0
1726218000000|2024-09-13 09:00:00|28.5|26.5|28.52|26.52|28.55|26.55|28.4|26.4|0
1726218300000|2024-09-13 09:05:00|28.5|26.5|28.3|26.3|28.5|26.5|28.26|26.26|0
1726218600000|2024-09-13 09:10:00|28.28|26.28|28.14|26.14|28.34|26.34|28.14|26.14|0
1726218900000|2024-09-13 09:15:00|28.18|26.18|28.26|26.26|28.28|26.28|28.14|26.14|0
1726219200000|2024-09-13 09:20:00|28.28|26.28|28.23|26.23|28.28|26.28|28.14|26.14|0
1726219500000|2024-09-13 09:25:00|28.22|26.22|28.2|26.2|28.27|26.27|28.18|26.18|0
1726219800000|2024-09-13 09:30:00|28.18|26.18|28.09|26.09|28.22|26.22|28.06|26.06|0
1726220100000|2024-09-13 09:35:00|28.08|26.08|28|26|28.14|26.14|27.96|25.96|0
1726220400000|2024-09-13 09:40:00|27.97|25.97|28.04|26.04|28.04|26.04|27.89|25.89|0
1726220700000|2024-09-13 09:45:00|28.02|26.02|27.98|25.98|28.04|26.04|27.81|25.81|0
1726221000000|2024-09-13 09:50:00|28|26|28.07|26.07|28.13|26.13|28|26|0
1726221300000|2024-09-13 09:55:00|28.09|26.09|28.09|26.09|28.19|26.19|28.05|26.05|0
1726221600000|2024-09-13 10:00:00|28.1|26.1|28.01|26.01|28.2|26.2|28.01|26.01|0
1726221900000|2024-09-13 10:05:00|28|26|27.93|25.93|28.05|26.05|27.91|25.91|0
1726222200000|2024-09-13 10:10:00|27.91|25.91|27.93|25.93|28.01|26.01|27.89|25.89|0
1726222500000|2024-09-13 10:15:00|27.95|25.95|28.04|26.04|28.06|26.06|27.95|25.95|0
1726222800000|2024-09-13 10:20:00|28.06|26.06|28.11|26.11|28.64|26.64|28.06|26.06|0
1726223100000|2024-09-13 10:25:00|28.09|26.09|28.07|26.07|28.19|26.19|28.06|26.06|0
1726223400000|2024-09-13 10:30:00|28.08|26.08|28.05|26.05|28.12|26.12|28.03|26.03|0
1726223700000|2024-09-13 10:35:00|28.11|26.11|28.21|26.21|28.21|26.21|28.05|26.05|0
1726224000000|2024-09-13 10:40:00|28.2|26.2|28.26|26.26|28.3|26.3|28.18|26.18|0
1726224300000|2024-09-13 10:45:00|28.24|26.24|28.2|26.2|28.26|26.26|28.16|26.16|0
1726224600000|2024-09-13 10:50:00|28.19|26.19|28.06|26.06|28.21|26.21|28.06|26.06|0
1726224900000|2024-09-13 10:55:00|28.04|26.04|28.04|26.04|28.16|26.16|28.04|26.04|0
1726225200000|2024-09-13 11:00:00|28.02|26.02|28.27|26.27|28.31|26.31|28|26|0
1726225500000|2024-09-13 11:05:00|28.25|26.25|28.33|26.33|28.35|26.35|28.23|26.23|0
1726225800000|2024-09-13 11:10:00|28.32|26.32|28.33|26.33|28.38|26.38|28.29|26.29|0
1726226100000|2024-09-13 11:15:00|28.32|26.32|28.23|26.23|28.42|26.42|28.23|26.23|0
1726226400000|2024-09-13 11:20:00|28.27|26.27|28.23|26.23|28.28|26.28|28.23|26.23|0
1726226700000|2024-09-13 11:25:00|28.24|26.24|28.17|26.17|28.26|26.26|28.14|26.14|0
1726227000000|2024-09-13 11:30:00|28.18|26.18|28.16|26.16|28.24|26.24|28.11|26.11|0
1726227300000|2024-09-13 11:35:00|28.18|26.18|28.49|26.49|28.55|26.55|28.16|26.16|0
1726227600000|2024-09-13 11:40:00|28.51|26.51|28.28|26.28|28.57|26.57|28.28|26.28|0
1726227900000|2024-09-13 11:45:00|28.26|26.26|28.31|26.31|28.39|26.39|28.26|26.26|0
1726228200000|2024-09-13 11:50:00|28.3|26.3|28.29|26.29|28.31|26.31|28.18|26.18|0
1726228500000|2024-09-13 11:55:00|28.31|26.31|28.2|26.2|28.37|26.37|28.06|26.06|0
1726228800000|2024-09-13 12:00:00|28.21|26.21|28.08|26.08|28.25|26.25|28.06|26.06|0
1726229100000|2024-09-13 12:05:00|28.1|26.1|28.23|26.23|28.25|26.25|28.09|26.09|0
1726229400000|2024-09-13 12:10:00|28.21|26.21|28.13|26.13|28.23|26.23|28.11|26.11|0
1726229700000|2024-09-13 12:15:00|28.14|26.14|28.11|26.11|28.14|26.14|28.04|26.04|0
1726230000000|2024-09-13 12:20:00|28.09|26.09|28.11|26.11|28.14|26.14|28.01|26.01|0
1726230300000|2024-09-13 12:25:00|28.12|26.12|28.18|26.18|28.2|26.2|28.11|26.11|0
1726230600000|2024-09-13 12:30:00|28.19|26.19|28.2|26.2|28.29|26.29|28.09|26.09|0
1726230900000|2024-09-13 12:35:00|28.22|26.22|28.47|26.47|28.47|26.47|28.16|26.16|0
1726231200000|2024-09-13 12:40:00|28.51|26.51|28.41|26.41|28.74|26.74|28.39|26.39|0
1726231500000|2024-09-13 12:45:00|28.42|26.42|28.25|26.25|28.43|26.43|28.2|26.2|0
1726231800000|2024-09-13 12:50:00|28.24|26.24|28.1|26.1|28.27|26.27|28.06|26.06|0
1726232100000|2024-09-13 12:55:00|28.12|26.12|28.17|26.17|28.17|26.17|27.98|25.98|0
1726232400000|2024-09-13 13:00:00|28.13|26.13|28.15|26.15|28.21|26.21|28.1|26.1|0
1726232700000|2024-09-13 13:05:00|28.16|26.16|28.04|26.04|28.23|26.23|28|26|0
1726233000000|2024-09-13 13:10:00|28.02|26.02|28.13|26.13|28.19|26.19|28.02|26.02|0
1726233300000|2024-09-13 13:15:00|28.11|26.11|28.15|26.15|28.23|26.23|28.09|26.09|0
1726233600000|2024-09-13 13:20:00|28.17|26.17|28.26|26.26|28.32|26.32|28.17|26.17|0
1726233900000|2024-09-13 13:25:00|28.28|26.28|28.57|26.57|28.63|26.63|28.09|26.09|0
1726234200000|2024-09-13 13:30:00|28.49|26.49|28.08|26.08|28.72|26.72|28.06|26.06|0
1726234500000|2024-09-13 13:35:00|28.06|26.06|28.29|26.29|28.43|26.43|27.91|25.91|0
1726234800000|2024-09-13 13:40:00|28.31|26.31|27.94|25.94|28.44|26.44|27.94|25.94|0
1726235100000|2024-09-13 13:45:00|27.96|25.96|27.68|25.68|28.1|26.1|27.6|25.6|0
1726235400000|2024-09-13 13:50:00|27.71|25.71|27.81|25.81|27.85|25.85|27.65|25.65|0
1726235700000|2024-09-13 13:55:00|27.8|25.8|27.83|25.83|27.94|25.94|27.67|25.67|0
1726236000000|2024-09-13 14:00:00|27.35|25.35|27.78|25.78|28.55|26.55|27.35|25.35|0
1726236300000|2024-09-13 14:05:00|27.67|25.67|27.52|25.52|28.05|26.05|27.27|25.27|0
1726236600000|2024-09-13 14:10:00|27.51|25.51|27.46|25.46|27.67|25.67|27.16|25.16|0
1726236900000|2024-09-13 14:15:00|27.49|25.49|27.19|25.19|27.49|25.49|27.03|25.03|0
1726237200000|2024-09-13 14:20:00|27.18|25.18|26.71|24.71|27.29|25.29|26.71|24.71|0
1726237500000|2024-09-13 14:25:00|26.68|24.68|27.72|25.72|27.79|25.79|26.61|24.61|0
1726237800000|2024-09-13 14:30:00|27.83|25.83|27.85|25.85|28.36|26.36|27.79|25.79|0
1726238100000|2024-09-13 14:35:00|27.87|25.87|27.32|25.32|28.07|26.07|27.31|25.31|0
1726238400000|2024-09-13 14:40:00|27.3|25.3|26.78|24.78|27.3|25.3|26.66|24.66|0
1726238700000|2024-09-13 14:45:00|26.77|24.77|26.87|24.87|27.02|25.02|26.71|24.71|0
1726239000000|2024-09-13 14:50:00|26.91|24.91|27.29|25.29|27.46|25.46|26.89|24.89|0
1726239300000|2024-09-13 14:55:00|27.26|25.26|27.17|25.17|27.54|25.54|27.04|25.04|0
1726239600000|2024-09-13 15:00:00|27.18|25.18|25.84|23.84|27.76|25.76|25.81|23.81|0
1726239900000|2024-09-13 15:05:00|25.81|23.81|26|24|26.02|24.02|25.72|23.72|0
1726240200000|2024-09-13 15:10:00|26.02|24.02|25.97|23.97|26.08|24.08|25.79|23.79|0
1726240500000|2024-09-13 15:15:00|25.95|23.95|25.96|23.96|26.02|24.02|25.82|23.82|0
1726240800000|2024-09-13 15:20:00|25.95|23.95|25.73|23.73|26.03|24.03|25.68|23.68|0
1726241100000|2024-09-13 15:25:00|25.75|23.75|25.85|23.85|25.89|23.89|25.66|23.66|0
1726241400000|2024-09-13 15:30:00|25.83|23.83|25.71|23.71|25.89|23.89|25.62|23.62|0
1726241700000|2024-09-13 15:35:00|25.69|23.69|25.76|23.76|25.91|23.91|25.6|23.6|0
1726242000000|2024-09-13 15:40:00|25.71|23.71|25.48|23.48|25.71|23.71|25.42|23.42|0
1726242300000|2024-09-13 15:45:00|25.45|23.45|25.29|23.29|25.45|23.45|25.17|23.17|0
1726242600000|2024-09-13 15:50:00|25.28|23.28|25.24|23.24|25.4|23.4|25.19|23.19|0
1726242900000|2024-09-13 15:55:00|25.22|23.22|25.27|23.27|25.33|23.33|25.17|23.17|0
1726243200000|2024-09-13 16:00:00|25.26|23.26|25.27|23.27|25.33|23.33|25.06|23.06|0
1726243500000|2024-09-13 16:05:00|25.29|23.29|25.48|23.48|25.57|23.57|25.2|23.2|0
1726243800000|2024-09-13 16:10:00|25.5|23.5|25.76|23.76|25.92|23.92|25.43|23.43|0
1726244100000|2024-09-13 16:15:00|25.78|23.78|25.83|23.83|25.96|23.96|25.78|23.78|0
1726244400000|2024-09-13 16:20:00|25.85|23.85|25.98|23.98|26.01|24.01|25.78|23.78|0
1726244700000|2024-09-13 16:25:00|25.96|23.96|26.03|24.03|26.05|24.05|25.89|23.89|0
1726245000000|2024-09-13 16:30:00|26.05|24.05|25.99|23.99|26.06|24.06|25.94|23.94|0
1726245300000|2024-09-13 16:35:00|26.01|24.01|26.03|24.03|26.15|24.15|25.99|23.99|0
1726245600000|2024-09-13 16:40:00|25.99|23.99|26.04|24.04|26.1|24.1|25.92|23.92|0
1726245900000|2024-09-13 16:45:00|26.08|24.08|26.15|24.15|26.19|24.19|26.04|24.04|0
1726246200000|2024-09-13 16:50:00|26.13|24.13|25.61|23.61|26.17|24.17|25.61|23.61|0
1726246500000|2024-09-13 16:55:00|25.59|23.59|25.57|23.57|25.71|23.71|25.55|23.55|0
1726246800000|2024-09-13 17:00:00|25.59|23.59|25.46|23.46|25.59|23.59|25.43|23.43|0
1726247100000|2024-09-13 17:05:00|25.44|23.44|25.39|23.39|25.48|23.48|25.25|23.25|0
1726247400000|2024-09-13 17:10:00|25.37|23.37|25.34|23.34|25.42|23.42|25.3|23.3|0
1726247700000|2024-09-13 17:15:00|25.32|23.32|25.21|23.21|25.35|23.35|25.18|23.18|0
1726248000000|2024-09-13 17:20:00|25.23|23.23|25.38|23.38|25.51|23.51|25.19|23.19|0
1726248300000|2024-09-13 17:25:00|25.37|23.37|25.17|23.17|25.4|23.4|25.12|23.12|0
1726248600000|2024-09-13 17:30:00|25.15|23.15|25.28|23.28|25.33|23.33|25.08|23.08|0
1726248900000|2024-09-13 17:35:00|25.31|23.31|25.01|23.01|25.4|23.4|24.96|22.96|0
1726249200000|2024-09-13 17:40:00|25.05|23.05|25.04|23.04|25.2|23.2|24.98|22.98|0
1726249500000|2024-09-13 17:45:00|25.08|23.08|25.06|23.06|25.11|23.11|24.99|22.99|0
1726249800000|2024-09-13 17:50:00|25.04|23.04|25.08|23.08|25.11|23.11|24.97|22.97|0
1726250100000|2024-09-13 17:55:00|25.06|23.06|25.27|23.27|25.35|23.35|25.06|23.06|0
1726250400000|2024-09-13 18:00:00|25.28|23.28|25.75|23.75|26.14|24.14|25.25|23.25|0
1726250700000|2024-09-13 18:05:00|25.77|23.77|25.3|23.3|25.78|23.78|25.18|23.18|0
1726251000000|2024-09-13 18:10:00|25.29|23.29|25.59|23.59|25.67|23.67|25.29|23.29|0
1726251300000|2024-09-13 18:15:00|25.58|23.58|25.61|23.61|25.74|23.74|25.53|23.53|0
1726251600000|2024-09-13 18:20:00|25.62|23.62|26.39|24.39|26.39|24.39|25.6|23.6|0
1726251900000|2024-09-13 18:25:00|26.41|24.41|26.5|24.5|26.63|24.63|26.34|24.34|0
1726252200000|2024-09-13 18:30:00|26.54|24.54|26.57|24.57|26.68|24.68|26.52|24.52|0
1726252500000|2024-09-13 18:35:00|26.53|24.53|26.59|24.59|26.64|24.64|26.48|24.48|0
1726252800000|2024-09-13 18:40:00|26.55|24.55|26.46|24.46|26.61|24.61|26.17|24.17|0
1726253100000|2024-09-13 18:45:00|26.44|24.44|26.51|24.51|26.51|24.51|26.24|24.24|0
1726253400000|2024-09-13 18:50:00|26.55|24.55|26.56|24.56|26.71|24.71|26.48|24.48|0
1726253700000|2024-09-13 18:55:00|26.6|24.6|26.47|24.47|26.66|24.66|26.45|24.45|0
1726254000000|2024-09-13 19:00:00|26.6|24.6|26.67|24.67|26.76|24.76|26.51|24.51|0
1726254300000|2024-09-13 19:05:00|26.65|24.65|26.58|24.58|26.65|24.65|26.45|24.45|0
1726254600000|2024-09-13 19:10:00|26.56|24.56|26.53|24.53|26.71|24.71|26.48|24.48|0
1726254900000|2024-09-13 19:15:00|26.54|24.54|26.32|24.32|26.59|24.59|26.21|24.21|0
1726255200000|2024-09-13 19:20:00|26.34|24.34|26.24|24.24|26.45|24.45|26.23|24.23|0
1726255500000|2024-09-13 19:25:00|26.26|24.26|26.21|24.21|26.42|24.42|26.1|24.1|0
1726255800000|2024-09-13 19:30:00|26.22|24.22|26.19|24.19|26.28|24.28|26.11|24.11|0
1726256100000|2024-09-13 19:35:00|26.17|24.17|26.31|24.31|26.53|24.53|26.17|24.17|0
1726256400000|2024-09-13 19:40:00|26.33|24.33|26.16|24.16|26.33|24.33|26.16|24.16|0
1726256700000|2024-09-13 19:45:00|26.2|24.2|27.21|25.21|27.41|25.41|26.09|24.09|0
1726257000000|2024-09-13 19:50:00|27.22|25.22|26.94|24.94|27.27|25.27|26.94|24.94|0
1726257300000|2024-09-13 19:55:00|26.96|24.96|27.14|25.14|27.23|25.23|26.83|24.83|0
1726257600000|2024-09-13 20:00:00|27.16|25.16|28.14|26.14|28.24|26.24|27.16|25.16|0
1726257900000|2024-09-13 20:05:00|28.13|26.13|27.97|25.97|28.13|26.13|27.94|25.94|0
1726258200000|2024-09-13 20:10:00|27.99|25.99|28.03|26.03|28.2|26.2|27.97|25.97|0
1726446000000|2024-09-16 00:20:00|27.3|25.3|27.35|25.35|27.38|25.38|27.3|25.3|0
1726446300000|2024-09-16 00:25:00|27.36|25.36|27.35|25.35|27.37|25.37|27.32|25.32|0
1726446600000|2024-09-16 00:30:00|27.36|25.36|27.37|25.37|27.44|25.44|27.35|25.35|0
1726446900000|2024-09-16 00:35:00|27.39|25.39|27.37|25.37|27.46|25.46|27.35|25.35|0
1726447200000|2024-09-16 00:40:00|27.35|25.35|27.18|25.18|27.45|25.45|27.18|25.18|0
1726447500000|2024-09-16 00:45:00|27.2|25.2|27.31|25.31|27.43|25.43|27.2|25.2|0
1726447800000|2024-09-16 00:50:00|27.32|25.32|27.45|25.45|27.45|25.45|27.29|25.29|0
1726448100000|2024-09-16 00:55:00|27.43|25.43|27.39|25.39|27.43|25.43|27.34|25.34|0
1726448400000|2024-09-16 01:00:00|27.4|25.4|27.41|25.41|27.43|25.43|27.34|25.34|0
1726448700000|2024-09-16 01:05:00|27.43|25.43|27.43|25.43|27.43|25.43|27.37|25.37|0
1726449000000|2024-09-16 01:10:00|27.41|25.41|27.48|25.48|27.54|25.54|27.41|25.41|0
1726449300000|2024-09-16 01:15:00|27.49|25.49|27.61|25.61|27.69|25.69|27.49|25.49|0
1726449600000|2024-09-16 01:20:00|27.62|25.62|27.53|25.53|27.62|25.62|27.5|25.5|0
1726449900000|2024-09-16 01:25:00|27.52|25.52|27.5|25.5|27.55|25.55|27.48|25.48|0
1726450200000|2024-09-16 01:30:00|27.51|25.51|27.42|25.42|27.57|25.57|27.4|25.4|0
1726450500000|2024-09-16 01:35:00|27.44|25.44|27.44|25.44|27.55|25.55|27.4|25.4|0
1726450800000|2024-09-16 01:40:00|27.45|25.45|27.45|25.45|27.5|25.5|27.38|25.38|0
1726451100000|2024-09-16 01:45:00|27.43|25.43|27.33|25.33|27.45|25.45|27.33|25.33|0
1726451400000|2024-09-16 01:50:00|27.36|25.36|27.3|25.3|27.37|25.37|27.26|25.26|0
1726451700000|2024-09-16 01:55:00|27.32|25.32|27.24|25.24|27.34|25.34|27.22|25.22|0
1726452000000|2024-09-16 02:00:00|27.22|25.22|27.27|25.27|27.28|25.28|27.19|25.19|0
1726452300000|2024-09-16 02:05:00|27.28|25.28|27.29|25.29|27.3|25.3|27.24|25.24|0
1726452600000|2024-09-16 02:10:00|27.28|25.28|27.26|25.26|27.31|25.31|27.26|25.26|0
1726452900000|2024-09-16 02:15:00|27.27|25.27|27.2|25.2|27.27|25.27|27.2|25.2|0
1726453200000|2024-09-16 02:20:00|27.19|25.19|27.17|25.17|27.25|25.25|27.14|25.14|0
1726453500000|2024-09-16 02:25:00|27.16|25.16|27.25|25.25|27.27|25.27|27.16|25.16|0
1726453800000|2024-09-16 02:30:00|27.23|25.23|27.35|25.35|27.36|25.36|27.23|25.23|0
1726454100000|2024-09-16 02:35:00|27.36|25.36|27.3|25.3|27.38|25.38|27.28|25.28|0
1726454400000|2024-09-16 02:40:00|27.28|25.28|27.34|25.34|27.35|25.35|27.26|25.26|0
1726454700000|2024-09-16 02:45:00|27.32|25.32|27.28|25.28|27.32|25.32|27.28|25.28|0
1726455000000|2024-09-16 02:50:00|27.29|25.29|27.26|25.26|27.3|25.3|27.25|25.25|0
1726455300000|2024-09-16 02:55:00|27.28|25.28|27.26|25.26|27.31|25.31|27.26|25.26|0
1726455600000|2024-09-16 03:00:00|27.24|25.24|27.31|25.31|27.32|25.32|27.22|25.22|0
1726455900000|2024-09-16 03:05:00|27.32|25.32|27.29|25.29|27.35|25.35|27.29|25.29|0
1726456200000|2024-09-16 03:10:00|27.3|25.3|27.16|25.16|27.31|25.31|27.11|25.11|0
1726456500000|2024-09-16 03:15:00|27.15|25.15|27.14|25.14|27.23|25.23|27.12|25.12|0
1726456800000|2024-09-16 03:20:00|27.15|25.15|27.21|25.21|27.23|25.23|27.13|25.13|0
1726457100000|2024-09-16 03:25:00|27.19|25.19|27.15|25.15|27.21|25.21|27.13|25.13|0
1726457400000|2024-09-16 03:30:00|27.13|25.13|27.1|25.1|27.16|25.16|27.1|25.1|0
1726457700000|2024-09-16 03:35:00|27.11|25.11|27.17|25.17|27.18|25.18|27.11|25.11|0
1726458000000|2024-09-16 03:40:00|27.18|25.18|27.16|25.16|27.19|25.19|27.15|25.15|0
1726458300000|2024-09-16 03:45:00|27.15|25.15|27.11|25.11|27.16|25.16|27.09|25.09|0
1726458600000|2024-09-16 03:50:00|27.12|25.12|27.14|25.14|27.21|25.21|27.11|25.11|0
1726458900000|2024-09-16 03:55:00|27.12|25.12|27.09|25.09|27.12|25.12|27.08|25.08|0
1726459200000|2024-09-16 04:00:00|27.08|25.08|27.14|25.14|27.14|25.14|27.07|25.07|0
1726459500000|2024-09-16 04:05:00|27.12|25.12|27.12|25.12|27.17|25.17|27.12|25.12|0
1726459800000|2024-09-16 04:10:00|27.1|25.1|27.08|25.08|27.12|25.12|27.08|25.08|0
1726460100000|2024-09-16 04:15:00|27.1|25.1|27.06|25.06|27.1|25.1|27.06|25.06|0
1726460400000|2024-09-16 04:20:00|27.07|25.07|27.06|25.06|27.11|25.11|27.06|25.06|0
1726460700000|2024-09-16 04:25:00|27.08|25.08|27.07|25.07|27.09|25.09|27.06|25.06|0
1726461000000|2024-09-16 04:30:00|27.09|25.09|27.09|25.09|27.09|25.09|27.07|25.07|0
1726461300000|2024-09-16 04:35:00|27.07|25.07|27.09|25.09|27.11|25.11|27.07|25.07|0
1726461600000|2024-09-16 04:40:00|27.07|25.07|27.09|25.09|27.09|25.09|27.05|25.05|0
1726461900000|2024-09-16 04:45:00|27.1|25.1|27.09|25.09|27.11|25.11|27.09|25.09|0
1726462200000|2024-09-16 04:50:00|27.08|25.08|27.05|25.05|27.08|25.08|27.05|25.05|0
1726462500000|2024-09-16 04:55:00|27.1|25.1|27.12|25.12|27.13|25.13|27.1|25.1|0
1726462800000|2024-09-16 05:00:00|27.11|25.11|27.08|25.08|27.12|25.12|27.08|25.08|0
1726463100000|2024-09-16 05:05:00|27.09|25.09|27.11|25.11|27.12|25.12|27.08|25.08|0
1726463400000|2024-09-16 05:10:00|27.1|25.1|27.15|25.15|27.19|25.19|27.1|25.1|0
1726463700000|2024-09-16 05:15:00|27.16|25.16|27.22|25.22|27.24|25.24|27.13|25.13|0
1726464000000|2024-09-16 05:20:00|27.23|25.23|27.24|25.24|27.24|25.24|27.18|25.18|0
1726464300000|2024-09-16 05:25:00|27.23|25.23|27.23|25.23|27.26|25.26|27.22|25.22|0
1726464600000|2024-09-16 05:30:00|27.22|25.22|27.24|25.24|27.25|25.25|27.22|25.22|0
1726464900000|2024-09-16 05:35:00|27.23|25.23|27.31|25.31|27.32|25.32|27.23|25.23|0
1726465200000|2024-09-16 05:40:00|27.27|25.27|27.27|25.27|27.33|25.33|27.24|25.24|0
1726465500000|2024-09-16 05:45:00|27.26|25.26|27.19|25.19|27.26|25.26|27.17|25.17|0
1726465800000|2024-09-16 05:50:00|27.21|25.21|27.21|25.21|27.25|25.25|27.2|25.2|0
1726466100000|2024-09-16 05:55:00|27.22|25.22|27.17|25.17|27.23|25.23|27.16|25.16|0
1726466400000|2024-09-16 06:00:00|27.18|25.18|27.31|25.31|27.32|25.32|27.17|25.17|0
1726466700000|2024-09-16 06:05:00|27.3|25.3|27.35|25.35|27.43|25.43|27.3|25.3|0
1726467000000|2024-09-16 06:10:00|27.37|25.37|27.5|25.5|27.52|25.52|27.37|25.37|0
1726467300000|2024-09-16 06:15:00|27.48|25.48|27.55|25.55|27.57|25.57|27.48|25.48|0
1726467600000|2024-09-16 06:20:00|27.53|25.53|27.57|25.57|27.62|25.62|27.53|25.53|0
1726467900000|2024-09-16 06:25:00|27.59|25.59|27.59|25.59|27.59|25.59|27.53|25.53|0
1726468200000|2024-09-16 06:30:00|27.58|25.58|27.55|25.55|27.59|25.59|27.53|25.53|0
1726468500000|2024-09-16 06:35:00|27.53|25.53|27.53|25.53|27.62|25.62|27.53|25.53|0
1726468800000|2024-09-16 06:40:00|27.51|25.51|27.56|25.56|27.56|25.56|27.49|25.49|0
1726469100000|2024-09-16 06:45:00|27.55|25.55|27.5|25.5|27.58|25.58|27.5|25.5|0
1726469400000|2024-09-16 06:50:00|27.52|25.52|27.54|25.54|27.56|25.56|27.47|25.47|0
1726469700000|2024-09-16 06:55:00|27.52|25.52|27.54|25.54|27.56|25.56|27.52|25.52|0
1726470000000|2024-09-16 07:00:00|27.56|25.56|27.59|25.59|27.61|25.61|27.54|25.54|0
1726470300000|2024-09-16 07:05:00|27.58|25.58|27.48|25.48|27.6|25.6|27.4|25.4|0
1726470600000|2024-09-16 07:10:00|27.46|25.46|27.44|25.44|27.53|25.53|27.4|25.4|0
1726470900000|2024-09-16 07:15:00|27.47|25.47|27.55|25.55|27.57|25.57|27.47|25.47|0
1726471200000|2024-09-16 07:20:00|27.53|25.53|27.45|25.45|27.55|25.55|27.42|25.42|0
1726471500000|2024-09-16 07:25:00|27.49|25.49|27.54|25.54|27.56|25.56|27.45|25.45|0
1726471800000|2024-09-16 07:30:00|27.55|25.55|27.45|25.45|27.56|25.56|27.45|25.45|0
1726472100000|2024-09-16 07:35:00|27.47|25.47|27.47|25.47|27.54|25.54|27.43|25.43|0
1726472400000|2024-09-16 07:40:00|27.48|25.48|27.37|25.37|27.49|25.49|27.35|25.35|0
1726472700000|2024-09-16 07:45:00|27.35|25.35|27.28|25.28|27.37|25.37|27.26|25.26|0
1726473000000|2024-09-16 07:50:00|27.3|25.3|27.13|25.13|27.31|25.31|27.13|25.13|0
1726473300000|2024-09-16 07:55:00|27.14|25.14|27.05|25.05|27.19|25.19|27.03|25.03|0
1726473600000|2024-09-16 08:00:00|27.09|25.09|26.81|24.81|27.18|25.18|26.8|24.8|0
1726473900000|2024-09-16 08:05:00|26.8|24.8|26.89|24.89|26.94|24.94|26.79|24.79|0
1726474200000|2024-09-16 08:10:00|26.9|24.9|26.92|24.92|26.97|24.97|26.85|24.85|0
1726474500000|2024-09-16 08:15:00|26.93|24.93|26.91|24.91|26.95|24.95|26.88|24.88|0
1726474800000|2024-09-16 08:20:00|26.9|24.9|26.78|24.78|26.91|24.91|26.78|24.78|0
1726475100000|2024-09-16 08:25:00|26.8|24.8|26.82|24.82|26.86|24.86|26.73|24.73|0
1726475400000|2024-09-16 08:30:00|26.83|24.83|26.93|24.93|26.93|24.93|26.79|24.79|0
1726475700000|2024-09-16 08:35:00|26.94|24.94|26.96|24.96|27|25|26.91|24.91|0
1726476000000|2024-09-16 08:40:00|26.94|24.94|26.89|24.89|26.94|24.94|26.87|24.87|0
1726476300000|2024-09-16 08:45:00|26.91|24.91|26.96|24.96|26.98|24.98|26.88|24.88|0
1726476600000|2024-09-16 08:50:00|26.95|24.95|26.86|24.86|26.97|24.97|26.82|24.82|0
1726476900000|2024-09-16 08:55:00|26.85|24.85|26.83|24.83|26.86|24.86|26.81|24.81|0
1726477200000|2024-09-16 09:00:00|26.84|24.84|26.79|24.79|26.87|24.87|26.78|24.78|0
1726477500000|2024-09-16 09:05:00|26.81|24.81|26.79|24.79|26.86|24.86|26.79|24.79|0
1726477800000|2024-09-16 09:10:00|26.8|24.8|26.65|24.65|26.8|24.8|26.65|24.65|0
1726478100000|2024-09-16 09:15:00|26.64|24.64|26.69|24.69|26.75|24.75|26.64|24.64|0
1726478400000|2024-09-16 09:20:00|26.7|24.7|26.8|24.8|26.8|24.8|26.69|24.69|0
1726478700000|2024-09-16 09:25:00|26.79|24.79|26.74|24.74|26.82|24.82|26.72|24.72|0
1726479000000|2024-09-16 09:30:00|26.76|24.76|26.7|24.7|26.76|24.76|26.69|24.69|0
1726479300000|2024-09-16 09:35:00|26.72|24.72|26.74|24.74|26.77|24.77|26.68|24.68|0
1726479600000|2024-09-16 09:40:00|26.75|24.75|26.85|24.85|26.86|24.86|26.74|24.74|0
1726479900000|2024-09-16 09:45:00|26.86|24.86|26.9|24.9|26.96|24.96|26.83|24.83|0
1726480200000|2024-09-16 09:50:00|26.88|24.88|26.95|24.95|26.95|24.95|26.87|24.87|0
1726480500000|2024-09-16 09:55:00|26.93|24.93|26.97|24.97|26.99|24.99|26.88|24.88|0
1726480800000|2024-09-16 10:00:00|26.98|24.98|27.1|25.1|27.13|25.13|26.97|24.97|0
1726481100000|2024-09-16 10:05:00|27.11|25.11|27.19|25.19|27.22|25.22|27.05|25.05|0
1726481400000|2024-09-16 10:10:00|27.15|25.15|27.13|25.13|27.37|25.37|27.1|25.1|0
1726481700000|2024-09-16 10:15:00|27.14|25.14|27.03|25.03|27.14|25.14|27.02|25.02|0
1726482000000|2024-09-16 10:20:00|27.04|25.04|27.18|25.18|27.18|25.18|27.03|25.03|0
1726482300000|2024-09-16 10:25:00|27.2|25.2|27.36|25.36|27.4|25.4|27.2|25.2|0
1726482600000|2024-09-16 10:30:00|27.33|25.33|27.34|25.34|27.36|25.36|27.25|25.25|0
1726482900000|2024-09-16 10:35:00|27.33|25.33|27.38|25.38|27.42|25.42|27.29|25.29|0
1726483200000|2024-09-16 10:40:00|27.37|25.37|27.21|25.21|27.38|25.38|27.2|25.2|0
1726483500000|2024-09-16 10:45:00|27.17|25.17|27.08|25.08|27.18|25.18|27.08|25.08|0
1726483800000|2024-09-16 10:50:00|27.09|25.09|27.04|25.04|27.12|25.12|27|25|0
1726484100000|2024-09-16 10:55:00|27.05|25.05|27.04|25.04|27.1|25.1|27.02|25.02|0
1726484400000|2024-09-16 11:00:00|27.06|25.06|27.13|25.13|27.15|25.15|27.03|25.03|0
1726484700000|2024-09-16 11:05:00|27.11|25.11|27.16|25.16|27.24|25.24|27.09|25.09|0
1726485000000|2024-09-16 11:10:00|27.18|25.18|27.19|25.19|27.24|25.24|27.11|25.11|0
1726485300000|2024-09-16 11:15:00|27.22|25.22|27.33|25.33|27.34|25.34|27.2|25.2|0
1726485600000|2024-09-16 11:20:00|27.31|25.31|27.46|25.46|27.46|25.46|27.24|25.24|0
1726485900000|2024-09-16 11:25:00|27.45|25.45|27.36|25.36|27.49|25.49|27.36|25.36|0
1726486200000|2024-09-16 11:30:00|27.38|25.38|27.38|25.38|27.45|25.45|27.34|25.34|0
1726486500000|2024-09-16 11:35:00|27.37|25.37|27.36|25.36|27.41|25.41|27.31|25.31|0
1726486800000|2024-09-16 11:40:00|27.35|25.35|27.39|25.39|27.42|25.42|27.25|25.25|0
1726487100000|2024-09-16 11:45:00|27.4|25.4|27.27|25.27|27.4|25.4|27.2|25.2|0
1726487400000|2024-09-16 11:50:00|27.26|25.26|27.35|25.35|27.39|25.39|27.22|25.22|0
1726487700000|2024-09-16 11:55:00|27.37|25.37|27.33|25.33|27.44|25.44|27.29|25.29|0
1726488000000|2024-09-16 12:00:00|27.31|25.31|27.5|25.5|27.5|25.5|27.29|25.29|0
1726488300000|2024-09-16 12:05:00|27.49|25.49|27.27|25.27|27.55|25.55|27.25|25.25|0
1726488600000|2024-09-16 12:10:00|27.29|25.29|27.36|25.36|27.38|25.38|27.21|25.21|0
1726488900000|2024-09-16 12:15:00|27.38|25.38|27.51|25.51|27.51|25.51|27.34|25.34|0
1726489200000|2024-09-16 12:20:00|27.49|25.49|27.55|25.55|27.55|25.55|27.48|25.48|0
1726489500000|2024-09-16 12:25:00|27.54|25.54|27.46|25.46|27.54|25.54|27.43|25.43|0
1726489800000|2024-09-16 12:30:00|27.44|25.44|27.5|25.5|27.52|25.52|27.36|25.36|0
1726490100000|2024-09-16 12:35:00|27.52|25.52|27.3|25.3|27.56|25.56|27.26|25.26|0
1726490400000|2024-09-16 12:40:00|27.28|25.28|27.48|25.48|27.56|25.56|27.28|25.28|0
1726490700000|2024-09-16 12:45:00|27.46|25.46|27.54|25.54|27.59|25.59|27.46|25.46|0
1726491000000|2024-09-16 12:50:00|27.55|25.55|27.57|25.57|27.59|25.59|27.48|25.48|0
1726491300000|2024-09-16 12:55:00|27.53|25.53|27.46|25.46|27.55|25.55|27.42|25.42|0
1726491600000|2024-09-16 13:00:00|27.44|25.44|27.44|25.44|27.48|25.48|27.34|25.34|0
1726491900000|2024-09-16 13:05:00|27.45|25.45|27.43|25.43|27.51|25.51|27.36|25.36|0
1726492200000|2024-09-16 13:10:00|27.42|25.42|27.43|25.43|27.56|25.56|27.38|25.38|0
1726492500000|2024-09-16 13:15:00|27.44|25.44|27.47|25.47|27.51|25.51|27.39|25.39|0
1726492800000|2024-09-16 13:20:00|27.45|25.45|27.5|25.5|27.52|25.52|27.44|25.44|0
1726493100000|2024-09-16 13:25:00|27.52|25.52|27.31|25.31|27.52|25.52|27.24|25.24|0
1726493400000|2024-09-16 13:30:00|27.3|25.3|27.73|25.73|27.73|25.73|27|25|0
1726493700000|2024-09-16 13:35:00|27.71|25.71|27.86|25.86|27.96|25.96|27.7|25.7|0
1726494000000|2024-09-16 13:40:00|27.87|25.87|27.66|25.66|27.89|25.89|27.34|25.34|0
1726494300000|2024-09-16 13:45:00|27.68|25.68|27.09|25.09|27.75|25.75|27.09|25.09|0
1726494600000|2024-09-16 13:50:00|27.08|25.08|27.1|25.1|27.37|25.37|26.58|24.58|0
1726494900000|2024-09-16 13:55:00|27.08|25.08|27.3|25.3|27.39|25.39|27.02|25.02|0
1726495200000|2024-09-16 14:00:00|27.28|25.28|27.43|25.43|27.89|25.89|27.06|25.06|0
1726495500000|2024-09-16 14:05:00|27.33|25.33|27.34|25.34|27.43|25.43|27.17|25.17|0
1726495800000|2024-09-16 14:10:00|27.35|25.35|27.26|25.26|27.48|25.48|27.2|25.2|0
1726496100000|2024-09-16 14:15:00|27.24|25.24|27.25|25.25|27.32|25.32|27.13|25.13|0
1726496400000|2024-09-16 14:20:00|27.27|25.27|27.66|25.66|27.75|25.75|27.25|25.25|0
1726496700000|2024-09-16 14:25:00|27.7|25.7|28.05|26.05|28.3|26.3|27.66|25.66|0
1726497000000|2024-09-16 14:30:00|28.02|26.02|28.76|26.76|28.9|26.9|27.77|25.77|0
1726497300000|2024-09-16 14:35:00|28.78|26.78|28.27|26.27|28.8|26.8|28.07|26.07|0
1726497600000|2024-09-16 14:40:00|28.26|26.26|27.97|25.97|28.29|26.29|27.93|25.93|0
1726497900000|2024-09-16 14:45:00|27.95|25.95|28.04|26.04|28.54|26.54|27.95|25.95|0
1726498200000|2024-09-16 14:50:00|28.06|26.06|28.23|26.23|28.44|26.44|27.84|25.84|0
1726498500000|2024-09-16 14:55:00|28.25|26.25|28.33|26.33|28.4|26.4|28.12|26.12|0
1726498800000|2024-09-16 15:00:00|28.38|26.38|29.69|27.69|29.9|27.9|28.16|26.16|0
1726499100000|2024-09-16 15:05:00|29.65|27.65|29.3|27.3|29.69|27.69|29.16|27.16|0
1726499400000|2024-09-16 15:10:00|29.32|27.32|29.2|27.2|29.32|27.32|29.06|27.06|0
1726499700000|2024-09-16 15:15:00|29.19|27.19|29.11|27.11|29.29|27.29|29.04|27.04|0
1726500000000|2024-09-16 15:20:00|29.12|27.12|28.94|26.94|29.26|27.26|28.94|26.94|0
1726500300000|2024-09-16 15:25:00|28.92|26.92|29.38|27.38|29.41|27.41|28.84|26.84|0
1726500600000|2024-09-16 15:30:00|29.39|27.39|29.09|27.09|29.39|27.39|29.09|27.09|0
1726500900000|2024-09-16 15:35:00|29.05|27.05|29.36|27.36|29.46|27.46|29.05|27.05|0
1726501200000|2024-09-16 15:40:00|29.34|27.34|29.47|27.47|29.48|27.48|29.32|27.32|0
1726501500000|2024-09-16 15:45:00|29.5|27.5|29.36|27.36|29.62|27.62|29.34|27.34|0
1726501800000|2024-09-16 15:50:00|29.34|27.34|28.99|26.99|29.56|27.56|28.99|26.99|0
1726502100000|2024-09-16 15:55:00|28.97|26.97|29.04|27.04|29.13|27.13|28.93|26.93|0
1726502400000|2024-09-16 16:00:00|29|27|29.73|27.73|29.73|27.73|28.96|26.96|0
1726502700000|2024-09-16 16:05:00|29.75|27.75|29.49|27.49|29.79|27.79|29.42|27.42|0
1726503000000|2024-09-16 16:10:00|29.5|27.5|29.13|27.13|29.89|27.89|29.05|27.05|0
1726503300000|2024-09-16 16:15:00|29.11|27.11|29.33|27.33|29.37|27.37|29.01|27.01|0
1726503600000|2024-09-16 16:20:00|29.34|27.34|29.3|27.3|29.5|27.5|29.25|27.25|0
1726503900000|2024-09-16 16:25:00|29.28|27.28|28.71|26.71|29.28|27.28|28.68|26.68|0
1726504200000|2024-09-16 16:30:00|28.72|26.72|28.85|26.85|29.14|27.14|28.64|26.64|0
1726504500000|2024-09-16 16:35:00|28.89|26.89|28.87|26.87|28.93|26.93|28.7|26.7|0
1726504800000|2024-09-16 16:40:00|28.85|26.85|28.87|26.87|28.92|26.92|28.77|26.77|0
1726505100000|2024-09-16 16:45:00|28.89|26.89|28.77|26.77|29|27|28.77|26.77|0
1726505400000|2024-09-16 16:50:00|28.75|26.75|28.67|26.67|28.81|26.81|28.61|26.61|0
1726505700000|2024-09-16 16:55:00|28.69|26.69|28.57|26.57|28.71|26.71|28.53|26.53|0
1726506000000|2024-09-16 17:00:00|28.55|26.55|28.65|26.65|28.67|26.67|28.55|26.55|0
1726506300000|2024-09-16 17:05:00|28.63|26.63|28.57|26.57|28.66|26.66|28.54|26.54|0
1726506600000|2024-09-16 17:10:00|28.54|26.54|28.57|26.57|28.61|26.61|28.47|26.47|0
1726506900000|2024-09-16 17:15:00|28.53|26.53|28.55|26.55|28.64|26.64|28.45|26.45|0
1726507200000|2024-09-16 17:20:00|28.54|26.54|28.48|26.48|28.7|26.7|28.47|26.47|0
1726507500000|2024-09-16 17:25:00|28.47|26.47|28.41|26.41|28.81|26.81|28.31|26.31|0
1726507800000|2024-09-16 17:30:00|28.39|26.39|28.39|26.39|28.49|26.49|28.37|26.37|0
1726508100000|2024-09-16 17:35:00|28.4|26.4|27.99|25.99|28.4|26.4|27.95|25.95|0
1726508400000|2024-09-16 17:40:00|28.02|26.02|28|26|28.21|26.21|27.91|25.91|0
1726508700000|2024-09-16 17:45:00|27.98|25.98|28.02|26.02|28.02|26.02|27.93|25.93|0
1726509000000|2024-09-16 17:50:00|28|26|27.92|25.92|28.02|26.02|27.83|25.83|0
1726509300000|2024-09-16 17:55:00|27.94|25.94|27.81|25.81|27.98|25.98|27.79|25.79|0
1726509600000|2024-09-16 18:00:00|27.83|25.83|28.01|26.01|28.03|26.03|27.81|25.81|0
1726509900000|2024-09-16 18:05:00|28.05|26.05|27.94|25.94|28.13|26.13|27.94|25.94|0
1726510200000|2024-09-16 18:10:00|27.95|25.95|27.84|25.84|27.95|25.95|27.77|25.77|0
1726510500000|2024-09-16 18:15:00|27.85|25.85|27.97|25.97|28.03|26.03|27.78|25.78|0
1726510800000|2024-09-16 18:20:00|27.95|25.95|27.9|25.9|28.02|26.02|27.76|25.76|0
1726511100000|2024-09-16 18:25:00|27.89|25.89|27.78|25.78|27.9|25.9|27.74|25.74|0
1726511400000|2024-09-16 18:30:00|27.76|25.76|27.74|25.74|27.87|25.87|27.7|25.7|0
1726511700000|2024-09-16 18:35:00|27.76|25.76|28.17|26.17|28.49|26.49|27.68|25.68|0
1726512000000|2024-09-16 18:40:00|28.19|26.19|28.42|26.42|28.55|26.55|28.17|26.17|0
1726512300000|2024-09-16 18:45:00|28.44|26.44|28.3|26.3|28.66|26.66|28.28|26.28|0
1726512600000|2024-09-16 18:50:00|28.28|26.28|28.46|26.46|28.51|26.51|28.26|26.26|0
1726512900000|2024-09-16 18:55:00|28.45|26.45|27.99|25.99|28.51|26.51|27.98|25.98|0
1726513200000|2024-09-16 19:00:00|28.01|26.01|28.23|26.23|28.24|26.24|28|26|0
1726513500000|2024-09-16 19:05:00|28.22|26.22|28.14|26.14|28.29|26.29|28.07|26.07|0
1726513800000|2024-09-16 19:10:00|28.12|26.12|28.44|26.44|28.46|26.46|28.1|26.1|0
1726514100000|2024-09-16 19:15:00|28.46|26.46|28.34|26.34|28.5|26.5|28.3|26.3|0
1726514400000|2024-09-16 19:20:00|28.35|26.35|28.48|26.48|28.53|26.53|28.35|26.35|0
1726514700000|2024-09-16 19:25:00|28.42|26.42|28.3|26.3|28.46|26.46|28.3|26.3|0
1726515000000|2024-09-16 19:30:00|28.32|26.32|28.1|26.1|28.34|26.34|28.02|26.02|0
1726515300000|2024-09-16 19:35:00|28.09|26.09|28.05|26.05|28.38|26.38|28|26|0
1726515600000|2024-09-16 19:40:00|28.07|26.07|28|26|28.11|26.11|27.94|25.94|0
1726515900000|2024-09-16 19:45:00|27.98|25.98|28.03|26.03|28.05|26.05|27.92|25.92|0
1726516200000|2024-09-16 19:50:00|28.05|26.05|27.8|25.8|28.11|26.11|27.77|25.77|0
1726516500000|2024-09-16 19:55:00|27.84|25.84|27.9|25.9|28.05|26.05|27.65|25.65|0
1726516800000|2024-09-16 20:00:00|27.82|25.82|28.08|26.08|28.12|26.12|27.82|25.82|0
1726517100000|2024-09-16 20:05:00|28.1|26.1|28.01|26.01|28.12|26.12|27.99|25.99|0
1726517400000|2024-09-16 20:10:00|28.02|26.02|28.13|26.13|28.15|26.15|28.02|26.02|0
1726517700000|2024-09-16 20:15:00|28.33|25.93|28.29|25.89|28.33|25.93|28.26|25.86|0
1726518000000|2024-09-16 20:20:00|28.31|25.91|28.18|25.78|28.31|25.91|28.18|25.78|0
1726518300000|2024-09-16 20:25:00|28.16|25.76|28.22|25.82|28.24|25.84|28.16|25.76|0
1726518600000|2024-09-16 20:30:00|28.23|25.83|28.33|25.93|28.35|25.95|28.2|25.8|0
1726518900000|2024-09-16 20:35:00|28.31|25.91|28.27|25.87|28.31|25.91|28.27|25.87|0
1726519200000|2024-09-16 20:40:00|28.29|25.89|28.32|25.92|28.34|25.94|28.29|25.89|0
1726519500000|2024-09-16 20:45:00|28.33|25.93|28.34|25.94|28.36|25.96|28.28|25.88|0
1726519800000|2024-09-16 20:50:00|28.36|25.96|28.39|25.99|28.4|26|28.35|25.95|0
1726520100000|2024-09-16 20:55:00|28.4|26|28.41|26.01|28.43|26.03|28.38|25.98|0
1726520400000|2024-09-16 21:00:00|28.37|25.97|28.45|26.05|28.5|26.1|28.37|25.97|0
1726520700000|2024-09-16 21:05:00|28.47|26.07|28.46|26.06|28.51|26.11|28.46|26.06|0
1726521000000|2024-09-16 21:10:00|28.48|26.08|28.45|26.05|28.48|26.08|28.45|26.05|0
1726521300000|2024-09-16 21:15:00|28.46|26.06|28.45|26.05|28.46|26.06|28.43|26.03|0
1726521600000|2024-09-16 21:20:00|28.46|26.06|28.46|26.06|28.46|26.06|28.46|26.06|0
1726521900000|2024-09-16 21:25:00|28.45|26.05|28.52|26.12|28.52|26.12|28.45|26.05|0
1726522200000|2024-09-16 21:30:00|28.49|26.09|28.47|26.07|28.49|26.09|28.47|26.07|0
1726522500000|2024-09-16 21:35:00|28.5|26.1|28.47|26.07|28.51|26.11|28.47|26.07|0
1726522800000|2024-09-16 21:40:00|28.46|26.06|28.47|26.07|28.5|26.1|28.46|26.06|0
1726523100000|2024-09-16 21:45:00|28.45|26.05|28.45|26.05|28.47|26.07|28.44|26.04|0
1726523400000|2024-09-16 21:50:00|28.5|26.1|28.51|26.11|28.54|26.14|28.48|26.08|0
1726523700000|2024-09-16 21:55:00|28.49|26.09|28.49|26.09|28.5|26.1|28.39|25.99|0
1726524000000|2024-09-16 22:00:00|28.34|25.94|28.32|25.92|28.36|25.96|28.26|25.86|0
1726524300000|2024-09-16 22:05:00|28.34|25.94|28.2|25.8|28.34|25.94|28.18|25.78|0
1726524600000|2024-09-16 22:10:00|28.19|25.79|28.17|25.77|28.2|25.8|28.16|25.76|0
1726524900000|2024-09-16 22:15:00|28.18|25.78|28.01|25.61|28.18|25.78|27.99|25.59|0
1726525200000|2024-09-16 22:20:00|28.02|25.62|27.96|25.56|28.08|25.68|27.96|25.56|0
1726525500000|2024-09-16 22:25:00|27.99|25.59|28.08|25.68|28.09|25.69|27.95|25.55|0
1726525800000|2024-09-16 22:30:00|28.09|25.69|28.01|25.61|28.09|25.69|27.97|25.57|0
1726526100000|2024-09-16 22:35:00|28|25.6|27.95|25.55|28.02|25.62|27.95|25.55|0
1726526400000|2024-09-16 22:40:00|27.97|25.57|27.99|25.59|28.03|25.63|27.97|25.57|0
1726526700000|2024-09-16 22:45:00|28|25.6|28.05|25.65|28.09|25.69|27.98|25.58|0
1726527000000|2024-09-16 22:50:00|28.06|25.66|28|25.6|28.07|25.67|27.95|25.55|0
1726527300000|2024-09-16 22:55:00|27.99|25.59|28.08|25.68|28.11|25.71|27.99|25.59|0
1726527600000|2024-09-16 23:00:00|28.06|25.66|28.06|25.66|28.06|25.66|27.95|25.55|0
1726527900000|2024-09-16 23:05:00|28.05|25.65|28.13|25.73|28.13|25.73|28.02|25.62|0
1726528200000|2024-09-16 23:10:00|28.15|25.75|28.26|25.86|28.3|25.9|28.15|25.75|0
1726528500000|2024-09-16 23:15:00|28.25|25.85|28.17|25.77|28.25|25.85|28.15|25.75|0
1726528800000|2024-09-16 23:20:00|28.18|25.78|28.16|25.76|28.24|25.84|28.16|25.76|0
1726529100000|2024-09-16 23:25:00|28.15|25.75|28.1|25.7|28.18|25.78|28|25.6|0
1726529400000|2024-09-16 23:30:00|28.09|25.69|28.18|25.78|28.21|25.81|28.05|25.65|0
1726529700000|2024-09-16 23:35:00|28.2|25.8|28.19|25.79|28.24|25.84|28.18|25.78|0
1726530000000|2024-09-16 23:40:00|28.2|25.8|28.2|25.8|28.21|25.81|28.14|25.74|0
1726530300000|2024-09-16 23:45:00|28.19|25.79|28.18|25.78|28.21|25.81|28.16|25.76|0
1726530600000|2024-09-16 23:50:00|28.16|25.76|28.19|25.79|28.2|25.8|28.14|25.74|0
1726530900000|2024-09-16 23:55:00|28.2|25.8|28.24|25.84|28.28|25.88|28.19|25.79|0
1726531200000|2024-09-17 00:00:00|28.28|25.88|28.21|25.81|28.28|25.88|28.08|25.68|0
1726531500000|2024-09-17 00:05:00|28.19|25.79|28.24|25.84|28.28|25.88|28.19|25.79|0
1726531800000|2024-09-17 00:10:00|28.26|25.86|28.28|25.88|28.32|25.92|28.22|25.82|0
1726532100000|2024-09-17 00:15:00|28.11|26.11|28.04|26.04|28.12|26.12|28.02|26.02|0
1726532400000|2024-09-17 00:20:00|28.05|26.05|28.07|26.07|28.08|26.08|28|26|0
1726532700000|2024-09-17 00:25:00|28.06|26.06|28.16|26.16|28.17|26.17|28.04|26.04|0
1726533000000|2024-09-17 00:30:00|28.15|26.15|28.17|26.17|28.26|26.26|28.13|26.13|0
1726533300000|2024-09-17 00:35:00|28.16|26.16|28.22|26.22|28.26|26.26|28.16|26.16|0
1726533600000|2024-09-17 00:40:00|28.24|26.24|28.29|26.29|28.31|26.31|28.2|26.2|0
1726533900000|2024-09-17 00:45:00|28.31|26.31|28.29|26.29|28.32|26.32|28.25|26.25|0
1726534200000|2024-09-17 00:50:00|28.28|26.28|28.26|26.26|28.28|26.28|28.2|26.2|0
1726534500000|2024-09-17 00:55:00|28.27|26.27|28.28|26.28|28.31|26.31|28.23|26.23|0
1726534800000|2024-09-17 01:00:00|28.3|26.3|28.19|26.19|28.32|26.32|28.19|26.19|0
1726535100000|2024-09-17 01:05:00|28.21|26.21|28.26|26.26|28.27|26.27|28.21|26.21|0
1726535400000|2024-09-17 01:10:00|28.25|26.25|28.25|26.25|28.28|26.28|28.21|26.21|0
1726535700000|2024-09-17 01:15:00|28.26|26.26|28.33|26.33|28.36|26.36|28.21|26.21|0
1726536000000|2024-09-17 01:20:00|28.32|26.32|28.39|26.39|28.43|26.43|28.32|26.32|0
1726536300000|2024-09-17 01:25:00|28.38|26.38|28.43|26.43|28.45|26.45|28.37|26.37|0
1726536600000|2024-09-17 01:30:00|28.41|26.41|28.27|26.27|28.41|26.41|28.27|26.27|0
1726536900000|2024-09-17 01:35:00|28.28|26.28|28.27|26.27|28.34|26.34|28.27|26.27|0
1726537200000|2024-09-17 01:40:00|28.28|26.28|28.14|26.14|28.29|26.29|28.12|26.12|0
1726537500000|2024-09-17 01:45:00|28.13|26.13|28.2|26.2|28.27|26.27|28.1|26.1|0
1726537800000|2024-09-17 01:50:00|28.21|26.21|28.25|26.25|28.29|26.29|28.17|26.17|0
1726538100000|2024-09-17 01:55:00|28.23|26.23|28.12|26.12|28.23|26.23|28.11|26.11|0
1726538400000|2024-09-17 02:00:00|28.13|26.13|28.15|26.15|28.19|26.19|28.11|26.11|0
1726538700000|2024-09-17 02:05:00|28.17|26.17|28.22|26.22|28.24|26.24|28.13|26.13|0
1726539000000|2024-09-17 02:10:00|28.24|26.24|28.2|26.2|28.26|26.26|28.17|26.17|0
1726539300000|2024-09-17 02:15:00|28.22|26.22|28.19|26.19|28.25|26.25|28.16|26.16|0
1726539600000|2024-09-17 02:20:00|28.2|26.2|28.27|26.27|28.29|26.29|28.17|26.17|0
1726539900000|2024-09-17 02:25:00|28.25|26.25|28.23|26.23|28.25|26.25|28.19|26.19|0
1726540200000|2024-09-17 02:30:00|28.25|26.25|28.27|26.27|28.29|26.29|28.23|26.23|0
1726540500000|2024-09-17 02:35:00|28.28|26.28|28.26|26.26|28.33|26.33|28.25|26.25|0
1726540800000|2024-09-17 02:40:00|28.25|26.25|28.19|26.19|28.27|26.27|28.19|26.19|0
1726541100000|2024-09-17 02:45:00|28.21|26.21|28.17|26.17|28.23|26.23|28.17|26.17|0
1726541400000|2024-09-17 02:50:00|28.15|26.15|28.11|26.11|28.16|26.16|28.11|26.11|0
1726541700000|2024-09-17 02:55:00|28.12|26.12|28.1|26.1|28.14|26.14|28.03|26.03|0
1726542000000|2024-09-17 03:00:00|28.09|26.09|28.11|26.11|28.13|26.13|28.07|26.07|0
1726542300000|2024-09-17 03:05:00|28.12|26.12|28.05|26.05|28.12|26.12|28.05|26.05|0
1726542600000|2024-09-17 03:10:00|28.06|26.06|28.22|26.22|28.22|26.22|28.06|26.06|0
1726542900000|2024-09-17 03:15:00|28.21|26.21|28.52|26.52|28.52|26.52|27.88|25.88|0
1726543200000|2024-09-17 03:20:00|28.53|26.53|28.52|26.52|28.54|26.54|28.5|26.5|0
1726543500000|2024-09-17 03:25:00|28.51|26.51|28.5|26.5|28.54|26.54|28.5|26.5|0
1726543800000|2024-09-17 03:30:00|28.44|26.44|28.29|26.29|28.44|26.44|28.27|26.27|0
1726544100000|2024-09-17 03:35:00|28.3|26.3|28.44|26.44|28.44|26.44|28.29|26.29|0
1726544400000|2024-09-17 03:40:00|28.43|26.43|28.38|26.38|28.51|26.51|28.36|26.36|0
1726544700000|2024-09-17 03:45:00|28.4|26.4|28.37|26.37|28.43|26.43|28.34|26.34|0
1726545000000|2024-09-17 03:50:00|28.38|26.38|28.39|26.39|28.39|26.39|28.34|26.34|0
1726545300000|2024-09-17 03:55:00|28.41|26.41|28.37|26.37|28.43|26.43|28.35|26.35|0
1726545600000|2024-09-17 04:00:00|28.39|26.39|28.41|26.41|28.45|26.45|28.34|26.34|0
1726545900000|2024-09-17 04:05:00|28.4|26.4|28.33|26.33|28.41|26.41|28.31|26.31|0
1726546200000|2024-09-17 04:10:00|28.32|26.32|28.28|26.28|28.33|26.33|28.25|26.25|0
1726546500000|2024-09-17 04:15:00|28.27|26.27|28.29|26.29|28.31|26.31|28.25|26.25|0
1726546800000|2024-09-17 04:20:00|28.31|26.31|28.3|26.3|28.38|26.38|28.29|26.29|0
1726547100000|2024-09-17 04:25:00|28.31|26.31|28.28|26.28|28.32|26.32|28.26|26.26|0
1726547400000|2024-09-17 04:30:00|28.26|26.26|28.26|26.26|28.28|26.28|28.24|26.24|0
1726547700000|2024-09-17 04:35:00|28.25|26.25|28.22|26.22|28.26|26.26|28.17|26.17|0
1726548000000|2024-09-17 04:40:00|28.24|26.24|28.2|26.2|28.26|26.26|28.16|26.16|0
1726548300000|2024-09-17 04:45:00|28.18|26.18|28.11|26.11|28.2|26.2|28.11|26.11|0
1726548600000|2024-09-17 04:50:00|28.09|26.09|28.11|26.11|28.12|26.12|28.09|26.09|0
1726548900000|2024-09-17 04:55:00|28.1|26.1|28.05|26.05|28.1|26.1|28.03|26.03|0
1726549200000|2024-09-17 05:00:00|28.04|26.04|27.99|25.99|28.05|26.05|27.93|25.93|0
1726549500000|2024-09-17 05:05:00|27.97|25.97|27.96|25.96|27.99|25.99|27.93|25.93|0
1726549800000|2024-09-17 05:10:00|27.95|25.95|27.96|25.96|28|26|27.95|25.95|0
1726550100000|2024-09-17 05:15:00|27.95|25.95|27.94|25.94|27.96|25.96|27.92|25.92|0
1726550400000|2024-09-17 05:20:00|27.93|25.93|27.9|25.9|27.96|25.96|27.9|25.9|0
1726550700000|2024-09-17 05:25:00|27.89|25.89|27.96|25.96|27.98|25.98|27.87|25.87|0
1726551000000|2024-09-17 05:30:00|27.94|25.94|32.4|30.4|32.4|30.4|27.88|25.88|0
1726551300000|2024-09-17 05:35:00|32.42|30.42|28.13|26.13|32.42|30.42|28.09|26.09|0
1726551600000|2024-09-17 05:40:00|28.15|26.15|28.12|26.12|28.15|26.15|28.09|26.09|0
1726551900000|2024-09-17 05:45:00|28.11|26.11|28.13|26.13|28.17|26.17|28.09|26.09|0
1726552200000|2024-09-17 05:50:00|28.15|26.15|28.09|26.09|28.16|26.16|28.07|26.07|0
1726552500000|2024-09-17 05:55:00|28.11|26.11|28.09|26.09|28.13|26.13|28.07|26.07|0
1726552800000|2024-09-17 06:00:00|28.06|26.06|28.08|26.08|28.09|26.09|28.03|26.03|0
1726553100000|2024-09-17 06:05:00|28.09|26.09|28.08|26.08|28.16|26.16|28.05|26.05|0
1726553400000|2024-09-17 06:10:00|28.06|26.06|28.04|26.04|28.08|26.08|28.02|26.02|0
1726553700000|2024-09-17 06:15:00|28.05|26.05|28.02|26.02|28.12|26.12|28.02|26.02|0
1726554000000|2024-09-17 06:20:00|28.04|26.04|28.04|26.04|28.06|26.06|28.02|26.02|0
1726554300000|2024-09-17 06:25:00|28.05|26.05|28|26|28.06|26.06|27.98|25.98|0
1726554600000|2024-09-17 06:30:00|28.01|26.01|27.96|25.96|28.02|26.02|27.92|25.92|0
1726554900000|2024-09-17 06:35:00|27.94|25.94|27.98|25.98|28.03|26.03|27.94|25.94|0
1726555200000|2024-09-17 06:40:00|28|26|28.01|26.01|28.03|26.03|27.98|25.98|0
1726555500000|2024-09-17 06:45:00|27.99|25.99|27.9|25.9|27.99|25.99|27.88|25.88|0
1726555800000|2024-09-17 06:50:00|27.92|25.92|27.88|25.88|27.95|25.95|27.88|25.88|0
1726556100000|2024-09-17 06:55:00|27.86|25.86|27.88|25.88|27.91|25.91|27.86|25.86|0
1726556400000|2024-09-17 07:00:00|27.86|25.86|27.89|25.89|27.93|25.93|27.8|25.8|0
1726556700000|2024-09-17 07:05:00|27.91|25.91|27.83|25.83|27.91|25.91|27.83|25.83|0
1726557000000|2024-09-17 07:10:00|27.82|25.82|27.79|25.79|27.87|25.87|27.76|25.76|0
1726557300000|2024-09-17 07:15:00|27.8|25.8|27.5|25.5|27.81|25.81|27.44|25.44|0
1726557600000|2024-09-17 07:20:00|27.48|25.48|27.57|25.57|27.66|25.66|27.46|25.46|0
1726557900000|2024-09-17 07:25:00|27.58|25.58|27.43|25.43|27.62|25.62|27.4|25.4|0
1726558200000|2024-09-17 07:30:00|27.44|25.44|27.36|25.36|27.48|25.48|27.33|25.33|0
1726558500000|2024-09-17 07:35:00|27.34|25.34|27.21|25.21|27.36|25.36|27.2|25.2|0
1726558800000|2024-09-17 07:40:00|27.2|25.2|27.09|25.09|27.23|25.23|27.05|25.05|0
1726559100000|2024-09-17 07:45:00|27.12|25.12|27.16|25.16|27.19|25.19|27.1|25.1|0
1726559400000|2024-09-17 07:50:00|27.17|25.17|27.63|25.63|27.93|25.93|27.16|25.16|0
1726559700000|2024-09-17 07:55:00|27.64|25.64|27.56|25.56|27.66|25.66|27.53|25.53|0
1726560000000|2024-09-17 08:00:00|27.54|25.54|27.49|25.49|27.54|25.54|27.41|25.41|0
1726560300000|2024-09-17 08:05:00|27.48|25.48|27.37|25.37|27.49|25.49|27.35|25.35|0
1726560600000|2024-09-17 08:10:00|27.36|25.36|27.32|25.32|27.36|25.36|27.26|25.26|0
1726560900000|2024-09-17 08:15:00|27.3|25.3|27.32|25.32|27.43|25.43|27.3|25.3|0
1726561200000|2024-09-17 08:20:00|27.33|25.33|27.35|25.35|27.37|25.37|27.32|25.32|0
1726561500000|2024-09-17 08:25:00|27.37|25.37|27.44|25.44|27.48|25.48|27.33|25.33|0
1726561800000|2024-09-17 08:30:00|27.4|25.4|27.36|25.36|27.42|25.42|27.31|25.31|0
1726562100000|2024-09-17 08:35:00|27.38|25.38|27.33|25.33|27.42|25.42|27.31|25.31|0
1726562400000|2024-09-17 08:40:00|27.29|25.29|27.31|25.31|27.38|25.38|27.27|25.27|0
1726562700000|2024-09-17 08:45:00|27.3|25.3|27.41|25.41|27.43|25.43|27.29|25.29|0
1726563000000|2024-09-17 08:50:00|27.4|25.4|27.25|25.25|27.4|25.4|27.25|25.25|0
1726563300000|2024-09-17 08:55:00|27.27|25.27|27.28|25.28|27.3|25.3|27.19|25.19|0
1726563600000|2024-09-17 09:00:00|27.26|25.26|27.19|25.19|27.3|25.3|27.19|25.19|0
1726563900000|2024-09-17 09:05:00|27.21|25.21|27.06|25.06|27.21|25.21|27.02|25.02|0
1726564200000|2024-09-17 09:10:00|27.07|25.07|27|25|27.07|25.07|26.93|24.93|0
1726564500000|2024-09-17 09:15:00|26.99|24.99|27.01|25.01|27.04|25.04|26.94|24.94|0
1726564800000|2024-09-17 09:20:00|27|25|27.04|25.04|27.11|25.11|26.99|24.99|0
1726565100000|2024-09-17 09:25:00|27.05|25.05|27.03|25.03|27.07|25.07|26.98|24.98|0
1726565400000|2024-09-17 09:30:00|27.04|25.04|27.01|25.01|27.04|25.04|26.95|24.95|0
1726565700000|2024-09-17 09:35:00|27|25|26.9|24.9|27.01|25.01|26.9|24.9|0
1726566000000|2024-09-17 09:40:00|26.92|24.92|26.9|24.9|26.92|24.92|26.85|24.85|0
1726566300000|2024-09-17 09:45:00|26.91|24.91|26.79|24.79|26.92|24.92|26.79|24.79|0
1726566600000|2024-09-17 09:50:00|26.76|24.76|26.72|24.72|26.77|24.77|26.67|24.67|0
1726566900000|2024-09-17 09:55:00|26.7|24.7|26.84|24.84|26.86|24.86|26.7|24.7|0
1726567200000|2024-09-17 10:00:00|26.82|24.82|26.7|24.7|26.84|24.84|26.7|24.7|0
1726567500000|2024-09-17 10:05:00|26.68|24.68|26.7|24.7|26.77|24.77|26.66|24.66|0
1726567800000|2024-09-17 10:10:00|26.68|24.68|26.69|24.69|26.76|24.76|26.66|24.66|0
1726568100000|2024-09-17 10:15:00|26.7|24.7|26.76|24.76|26.8|24.8|26.7|24.7|0
1726568400000|2024-09-17 10:20:00|26.75|24.75|26.73|24.73|26.77|24.77|26.69|24.69|0
1726568700000|2024-09-17 10:25:00|26.71|24.71|26.76|24.76|26.76|24.76|26.69|24.69|0
1726569000000|2024-09-17 10:30:00|26.74|24.74|26.72|24.72|26.77|24.77|26.68|24.68|0
1726569300000|2024-09-17 10:35:00|26.71|24.71|26.62|24.62|27.33|25.33|26.51|24.51|0
1726569600000|2024-09-17 10:40:00|26.6|24.6|26.69|24.69|26.69|24.69|26.57|24.57|0
1726569900000|2024-09-17 10:45:00|26.67|24.67|26.69|24.69|26.71|24.71|26.65|24.65|0
1726570200000|2024-09-17 10:50:00|26.7|24.7|26.76|24.76|26.76|24.76|26.69|24.69|0
1726570500000|2024-09-17 10:55:00|26.75|24.75|26.53|24.53|26.83|24.83|26.51|24.51|0
1726570800000|2024-09-17 11:00:00|26.54|24.54|26.49|24.49|26.6|24.6|26.47|24.47|0
1726571100000|2024-09-17 11:05:00|26.5|24.5|26.5|24.5|26.56|24.56|26.49|24.49|0
1726571400000|2024-09-17 11:10:00|26.52|24.52|26.54|24.54|26.54|24.54|26.46|24.46|0
1726571700000|2024-09-17 11:15:00|26.56|24.56|26.66|24.66|26.68|24.68|26.54|24.54|0
1726572000000|2024-09-17 11:20:00|26.65|24.65|26.64|24.64|26.68|24.68|26.62|24.62|0
1726572300000|2024-09-17 11:25:00|26.66|24.66|26.68|24.68|26.69|24.69|26.64|24.64|0
1726572600000|2024-09-17 11:30:00|26.64|24.64|26.66|24.66|26.68|24.68|26.51|24.51|0
1726572900000|2024-09-17 11:35:00|26.67|24.67|26.6|24.6|26.75|24.75|26.6|24.6|0
1726573200000|2024-09-17 11:40:00|26.62|24.62|26.34|24.34|26.62|24.62|26.34|24.34|0
1726573500000|2024-09-17 11:45:00|26.37|24.37|26.19|24.19|26.37|24.37|26.19|24.19|0
1726573800000|2024-09-17 11:50:00|26.17|24.17|25.96|23.96|26.19|24.19|25.85|23.85|0
1726574100000|2024-09-17 11:55:00|25.97|23.97|25.95|23.95|25.98|23.98|25.76|23.76|0
1726574400000|2024-09-17 12:00:00|25.92|23.92|25.94|23.94|25.97|23.97|25.88|23.88|0
1726574700000|2024-09-17 12:05:00|25.92|23.92|25.95|23.95|26.04|24.04|25.86|23.86|0
1726575000000|2024-09-17 12:10:00|25.97|23.97|26.14|24.14|26.14|24.14|25.95|23.95|0
1726575300000|2024-09-17 12:15:00|26.16|24.16|26.18|24.18|26.28|24.28|26.12|24.12|0
1726575600000|2024-09-17 12:20:00|26.19|24.19|26.21|24.21|26.26|24.26|26.14|24.14|0
1726575900000|2024-09-17 12:25:00|26.23|24.23|26.13|24.13|26.23|24.23|26.01|24.01|0
1726576200000|2024-09-17 12:30:00|26|24|26.5|24.5|26.5|24.5|25.69|23.69|0
1726576500000|2024-09-17 12:35:00|26.49|24.49|26.4|24.4|26.49|24.49|26.03|24.03|0
1726576800000|2024-09-17 12:40:00|26.45|24.45|26.43|24.43|26.52|24.52|26.27|24.27|0
1726577100000|2024-09-17 12:45:00|26.41|24.41|26.35|24.35|26.5|24.5|26.29|24.29|0
1726577400000|2024-09-17 12:50:00|26.36|24.36|26.28|24.28|26.5|24.5|26.25|24.25|0
1726577700000|2024-09-17 12:55:00|26.25|24.25|26.11|24.11|26.3|24.3|26.11|24.11|0
1726578000000|2024-09-17 13:00:00|26.12|24.12|26.07|24.07|26.17|24.17|26.07|24.07|0
1726578300000|2024-09-17 13:05:00|26.09|24.09|26|24|26.14|24.14|25.98|23.98|0
1726578600000|2024-09-17 13:10:00|26.01|24.01|26.12|24.12|26.15|24.15|25.95|23.95|0
1726578900000|2024-09-17 13:15:00|26.11|24.11|26.15|24.15|26.17|24.17|26.05|24.05|0
1726579200000|2024-09-17 13:20:00|26.17|24.17|26.2|24.2|26.38|24.38|26.13|24.13|0
1726579500000|2024-09-17 13:25:00|26.19|24.19|26.24|24.24|26.36|24.36|26.16|24.16|0
1726579800000|2024-09-17 13:30:00|26.25|24.25|26.48|24.48|26.49|24.49|25.9|23.9|0
1726580100000|2024-09-17 13:35:00|26.39|24.39|26.39|24.39|26.61|24.61|26.21|24.21|0
1726580400000|2024-09-17 13:40:00|26.41|24.41|26.21|24.21|26.57|24.57|26.07|24.07|0
1726580700000|2024-09-17 13:45:00|26.19|24.19|26.62|24.62|26.62|24.62|26.04|24.04|0
1726581000000|2024-09-17 13:50:00|26.6|24.6|26.85|24.85|26.92|24.92|26.51|24.51|0
1726581300000|2024-09-17 13:55:00|26.8|24.8|26.67|24.67|26.85|24.85|26.53|24.53|0
1726581600000|2024-09-17 14:00:00|26.7|24.7|26.15|24.15|26.85|24.85|26.13|24.13|0
1726581900000|2024-09-17 14:05:00|26.29|24.29|25.7|23.7|26.29|24.29|25.56|23.56|0
1726582200000|2024-09-17 14:10:00|25.73|23.73|25.94|23.94|25.99|23.99|25.45|23.45|0
1726582500000|2024-09-17 14:15:00|25.92|23.92|25.71|23.71|25.92|23.92|25.68|23.68|0
1726582800000|2024-09-17 14:20:00|25.7|23.7|25.71|23.71|26.02|24.02|25.69|23.69|0
1726583100000|2024-09-17 14:25:00|25.74|23.74|25.83|23.83|25.88|23.88|25.62|23.62|0
1726583400000|2024-09-17 14:30:00|25.76|23.76|26.15|24.15|26.23|24.23|25.71|23.71|0
1726583700000|2024-09-17 14:35:00|26.18|24.18|25.88|23.88|26.44|24.44|25.86|23.86|0
1726584000000|2024-09-17 14:40:00|25.91|23.91|25.79|23.79|25.93|23.93|25.74|23.74|0
1726584300000|2024-09-17 14:45:00|25.82|23.82|25.43|23.43|26.1|24.1|25.33|23.33|0
1726584600000|2024-09-17 14:50:00|25.42|23.42|25.71|23.71|25.76|23.76|25.41|23.41|0
1726584900000|2024-09-17 14:55:00|25.72|23.72|26.37|24.37|26.66|24.66|25.71|23.71|0
1726585200000|2024-09-17 15:00:00|26.26|24.26|26.28|24.28|26.41|24.41|25.79|23.79|0
1726585500000|2024-09-17 15:05:00|26.24|24.24|26.03|24.03|26.24|24.24|25.98|23.98|0
1726585800000|2024-09-17 15:10:00|26.01|24.01|26.01|24.01|26.17|24.17|26.01|24.01|0
1726586100000|2024-09-17 15:15:00|26.03|24.03|25.87|23.87|26.05|24.05|25.75|23.75|0
1726586400000|2024-09-17 15:20:00|25.85|23.85|25.96|23.96|26.27|24.27|25.85|23.85|0
1726586700000|2024-09-17 15:25:00|25.92|23.92|26.04|24.04|26.31|24.31|25.9|23.9|0
1726587000000|2024-09-17 15:30:00|26.05|24.05|26.08|24.08|26.1|24.1|25.94|23.94|0
1726587300000|2024-09-17 15:35:00|26.07|24.07|26.06|24.06|26.15|24.15|25.97|23.97|0
1726587600000|2024-09-17 15:40:00|26.07|24.07|26.21|24.21|26.23|24.23|26.06|24.06|0
1726587900000|2024-09-17 15:45:00|26.2|24.2|26.28|24.28|26.28|24.28|26.04|24.04|0
1726588200000|2024-09-17 15:50:00|26.25|24.25|26.25|24.25|26.28|24.28|26.08|24.08|0
1726588500000|2024-09-17 15:55:00|26.26|24.26|26.16|24.16|26.28|24.28|26.05|24.05|0
1726588800000|2024-09-17 16:00:00|26.17|24.17|26.28|24.28|26.28|24.28|26.01|24.01|0
1726589100000|2024-09-17 16:05:00|26.26|24.26|26.42|24.42|26.44|24.44|26.12|24.12|0
1726589400000|2024-09-17 16:10:00|26.44|24.44|26.47|24.47|26.52|24.52|26.38|24.38|0
1726589700000|2024-09-17 16:15:00|26.49|24.49|26.9|24.9|27.01|25.01|26.49|24.49|0
1726590000000|2024-09-17 16:20:00|26.88|24.88|27.32|25.32|27.67|25.67|26.86|24.86|0
1726590300000|2024-09-17 16:25:00|27.3|25.3|27.02|25.02|27.5|25.5|26.34|24.34|0
1726590600000|2024-09-17 16:30:00|27.06|25.06|27.24|25.24|27.33|25.33|27.04|25.04|0
1726590900000|2024-09-17 16:35:00|27.22|25.22|27.35|25.35|27.52|25.52|27|25|0
1726591200000|2024-09-17 16:40:00|27.33|25.33|27.29|25.29|27.94|25.94|27.25|25.25|0
1726591500000|2024-09-17 16:45:00|27.3|25.3|28.84|26.84|28.98|26.98|27.25|25.25|0
1726591800000|2024-09-17 16:50:00|28.88|26.88|28.49|26.49|29.06|27.06|28.37|26.37|0
1726592100000|2024-09-17 16:55:00|28.47|26.47|28.31|26.31|28.69|26.69|27.78|25.78|0
1726592400000|2024-09-17 17:00:00|28.34|26.34|28.32|26.32|28.34|26.34|27.97|25.97|0
1726592700000|2024-09-17 17:05:00|28.27|26.27|28.2|26.2|28.36|26.36|28.11|26.11|0
1726593000000|2024-09-17 17:10:00|28.19|26.19|28.11|26.11|28.55|26.55|28.02|26.02|0
1726593300000|2024-09-17 17:15:00|28.12|26.12|28.57|26.57|28.84|26.84|28.02|26.02|0
1726593600000|2024-09-17 17:20:00|28.54|26.54|28.11|26.11|28.54|26.54|28.04|26.04|0
1726593900000|2024-09-17 17:25:00|28.14|26.14|28.21|26.21|28.31|26.31|27.97|25.97|0
1726594200000|2024-09-17 17:30:00|28.23|26.23|28.64|26.64|28.68|26.68|27.98|25.98|0
1726594500000|2024-09-17 17:35:00|28.62|26.62|28.56|26.56|28.64|26.64|28.33|26.33|0
1726594800000|2024-09-17 17:40:00|28.58|26.58|29.23|27.23|29.33|27.33|28.58|26.58|0
1726595100000|2024-09-17 17:45:00|29.29|27.29|28.61|26.61|29.76|27.76|28.61|26.61|0
1726595400000|2024-09-17 17:50:00|28.71|26.71|28.19|26.19|28.71|26.71|28.12|26.12|0
1726595700000|2024-09-17 17:55:00|28.21|26.21|28.34|26.34|28.42|26.42|28.19|26.19|0
1726596000000|2024-09-17 18:00:00|28.31|26.31|27.91|25.91|28.42|26.42|27.87|25.87|0
1726596300000|2024-09-17 18:05:00|27.9|25.9|27.82|25.82|28.04|26.04|27.76|25.76|0
1726596600000|2024-09-17 18:10:00|27.83|25.83|28.18|26.18|28.23|26.23|27.72|25.72|0
1726596900000|2024-09-17 18:15:00|28.23|26.23|28.13|26.13|28.24|26.24|27.93|25.93|0
1726597200000|2024-09-17 18:20:00|28.15|26.15|27.85|25.85|28.24|26.24|27.79|25.79|0
1726597500000|2024-09-17 18:25:00|27.87|25.87|27.83|25.83|28.37|26.37|27.82|25.82|0
1726597800000|2024-09-17 18:30:00|27.84|25.84|27.85|25.85|28.12|26.12|27.74|25.74|0
1726598100000|2024-09-17 18:35:00|27.87|25.87|27.78|25.78|27.91|25.91|27.72|25.72|0
1726598400000|2024-09-17 18:40:00|27.82|25.82|27.76|25.76|27.89|25.89|27.66|25.66|0
1726598700000|2024-09-17 18:45:00|27.77|25.77|28.47|26.47|28.78|26.78|27.74|25.74|0
1726599000000|2024-09-17 18:50:00|28.49|26.49|28.41|26.41|28.77|26.77|28.41|26.41|0
1726599300000|2024-09-17 18:55:00|28.37|26.37|28.29|26.29|28.56|26.56|28.18|26.18|0
1726599600000|2024-09-17 19:00:00|28.28|26.28|28.35|26.35|28.37|26.37|28.03|26.03|0
1726599900000|2024-09-17 19:05:00|28.39|26.39|28.23|26.23|28.52|26.52|28.21|26.21|0
1726600200000|2024-09-17 19:10:00|28.25|26.25|28|26|28.29|26.29|27.99|25.99|0
1726600500000|2024-09-17 19:15:00|28.02|26.02|28.17|26.17|28.27|26.27|27.97|25.97|0
1726600800000|2024-09-17 19:20:00|28.15|26.15|28.67|26.67|28.76|26.76|28.15|26.15|0
1726601100000|2024-09-17 19:25:00|28.63|26.63|28.2|26.2|28.67|26.67|28.2|26.2|0
1726601400000|2024-09-17 19:30:00|28.13|26.13|28.24|26.24|28.39|26.39|28.05|26.05|0
1726601700000|2024-09-17 19:35:00|28.22|26.22|28.13|26.13|28.45|26.45|28.09|26.09|0
1726602000000|2024-09-17 19:40:00|28.09|26.09|28.31|26.31|28.35|26.35|28.01|26.01|0
1726602300000|2024-09-17 19:45:00|28.33|26.33|27.95|25.95|28.33|26.33|27.93|25.93|0
1726602600000|2024-09-17 19:50:00|27.98|25.98|27.76|25.76|28.2|26.2|27.71|25.71|0
1726602900000|2024-09-17 19:55:00|27.78|25.78|27.52|25.52|27.89|25.89|27.47|25.47|0
1726603200000|2024-09-17 20:00:00|27.35|25.35|27.33|25.33|27.52|25.52|27.28|25.28|0
1726603500000|2024-09-17 20:05:00|27.32|25.32|27.39|25.39|27.42|25.42|27.31|25.31|0
1726603800000|2024-09-17 20:10:00|27.38|25.38|27.35|25.35|27.42|25.42|27.35|25.35|0
1726604100000|2024-09-17 20:15:00|27.55|25.15|27.33|24.93|27.55|25.15|27.33|24.93|0
1726604400000|2024-09-17 20:20:00|27.31|24.91|27.38|24.98|27.38|24.98|27.31|24.91|0
1726604700000|2024-09-17 20:25:00|27.37|24.97|27.34|24.94|27.37|24.97|27.27|24.87|0
1726605000000|2024-09-17 20:30:00|27.32|24.92|27.38|24.98|27.38|24.98|27.27|24.87|0
1726605300000|2024-09-17 20:35:00|27.36|24.96|27.45|25.05|27.45|25.05|27.36|24.96|0
1726605600000|2024-09-17 20:40:00|27.43|25.03|27.39|24.99|27.46|25.06|27.39|24.99|0
1726605900000|2024-09-17 20:45:00|27.41|25.01|27.5|25.1|27.5|25.1|27.39|24.99|0
1726606200000|2024-09-17 20:50:00|27.51|25.11|27.51|25.11|27.57|25.17|27.5|25.1|0
1726606500000|2024-09-17 20:55:00|27.53|25.13|27.61|25.21|27.61|25.21|27.51|25.11|0
1726606800000|2024-09-17 21:00:00|27.6|25.2|27.58|25.18|27.61|25.21|27.57|25.17|0
1726607100000|2024-09-17 21:05:00|27.59|25.19|27.64|25.24|27.66|25.26|27.58|25.18|0
1726607400000|2024-09-17 21:10:00|27.66|25.26|27.64|25.24|27.66|25.26|27.63|25.23|0
1726607700000|2024-09-17 21:15:00|27.62|25.22|27.62|25.22|27.62|25.22|27.62|25.22|0
1726608300000|2024-09-17 21:25:00|27.64|25.24|27.64|25.24|27.64|25.24|27.63|25.23|0
1726608600000|2024-09-17 21:30:00|27.62|25.22|27.61|25.21|27.62|25.22|27.59|25.19|0
1726608900000|2024-09-17 21:35:00|27.59|25.19|27.59|25.19|27.6|25.2|27.58|25.18|0
1726609200000|2024-09-17 21:40:00|27.6|25.2|27.61|25.21|27.61|25.21|27.6|25.2|0
1726609500000|2024-09-17 21:45:00|27.6|25.2|27.61|25.21|27.61|25.21|27.6|25.2|0
1726609800000|2024-09-17 21:50:00|27.6|25.2|27.61|25.21|27.61|25.21|27.6|25.2|0
1726610100000|2024-09-17 21:55:00|27.62|25.22|27.61|25.21|27.62|25.22|27.61|25.21|0
1726610400000|2024-09-17 22:00:00|27.57|25.17|27.62|25.22|27.66|25.26|27.54|25.14|0
1726610700000|2024-09-17 22:05:00|27.61|25.21|27.65|25.25|27.67|25.27|27.59|25.19|0
1726611000000|2024-09-17 22:10:00|27.63|25.23|27.5|25.1|27.65|25.25|27.48|25.08|0
1726611300000|2024-09-17 22:15:00|27.48|25.08|27.5|25.1|27.54|25.14|27.48|25.08|0
1726611600000|2024-09-17 22:20:00|27.48|25.08|27.42|25.02|27.52|25.12|27.41|25.01|0
1726611900000|2024-09-17 22:25:00|27.44|25.04|27.46|25.06|27.48|25.08|27.44|25.04|0
1726612200000|2024-09-17 22:30:00|27.44|25.04|27.44|25.04|27.46|25.06|27.42|25.02|0
1726612500000|2024-09-17 22:35:00|27.46|25.06|27.55|25.15|27.55|25.15|27.46|25.06|0
1726612800000|2024-09-17 22:40:00|27.57|25.17|27.53|25.13|27.58|25.18|27.49|25.09|0
1726613100000|2024-09-17 22:45:00|27.54|25.14|27.49|25.09|27.54|25.14|27.49|25.09|0
1726613400000|2024-09-17 22:50:00|27.48|25.08|27.47|25.07|27.49|25.09|27.41|25.01|0
1726613700000|2024-09-17 22:55:00|27.49|25.09|27.52|25.12|27.58|25.18|27.49|25.09|0
1726614000000|2024-09-17 23:00:00|27.5|25.1|27.52|25.12|27.54|25.14|27.48|25.08|0
1726614300000|2024-09-17 23:05:00|27.5|25.1|27.59|25.19|27.59|25.19|27.5|25.1|0
1726614600000|2024-09-17 23:10:00|27.58|25.18|27.53|25.13|27.63|25.23|27.53|25.13|0
1726614900000|2024-09-17 23:15:00|27.55|25.15|27.46|25.06|27.55|25.15|27.44|25.04|0
1726615200000|2024-09-17 23:20:00|27.48|25.08|27.51|25.11|27.51|25.11|27.46|25.06|0
1726615500000|2024-09-17 23:25:00|27.49|25.09|27.49|25.09|27.49|25.09|27.42|25.02|0
1726615800000|2024-09-17 23:30:00|27.47|25.07|27.47|25.07|27.49|25.09|27.46|25.06|0
1726616100000|2024-09-17 23:35:00|27.45|25.05|27.27|24.87|27.45|25.05|27.27|24.87|0
1726616400000|2024-09-17 23:40:00|27.28|24.88|27.27|24.87|27.28|24.88|27.25|24.85|0
1726616700000|2024-09-17 23:45:00|27.25|24.85|27.25|24.85|27.3|24.9|27.25|24.85|0
1726617000000|2024-09-17 23:50:00|27.24|24.84|27.22|24.82|27.3|24.9|27.19|24.79|0
1726617300000|2024-09-17 23:55:00|27.21|24.81|27.24|24.84|27.24|24.84|27.21|24.81|0
1726617600000|2024-09-18 00:00:00|27.22|24.82|27.29|24.89|27.3|24.9|27.19|24.79|0
1726617900000|2024-09-18 00:05:00|27.28|24.88|27.36|24.96|27.4|25|27.27|24.87|0
1726618200000|2024-09-18 00:10:00|27.37|24.97|27.31|24.91|27.4|25|27.27|24.87|0
1726618500000|2024-09-18 00:15:00|27.29|24.89|27.27|24.87|27.34|24.94|27.23|24.83|0
1726618800000|2024-09-18 00:20:00|27.25|24.85|28.62|26.22|28.64|26.24|27.25|24.85|0
1726619100000|2024-09-18 00:25:00|28.6|26.2|28.54|26.14|28.6|26.2|27.59|25.19|0
1726619400000|2024-09-18 00:30:00|28.34|26.34|28.32|26.32|28.34|26.34|28.3|26.3|0
1726619700000|2024-09-18 00:35:00|28.3|26.3|28.38|26.38|28.42|26.42|28.3|26.3|0
1726620000000|2024-09-18 00:40:00|28.37|26.37|28.36|26.36|28.42|26.42|28.36|26.36|0
1726620300000|2024-09-18 00:45:00|28.35|26.35|28.32|26.32|28.36|26.36|28.3|26.3|0
1726620600000|2024-09-18 00:50:00|28.33|26.33|28.37|26.37|28.37|26.37|28.3|26.3|0
1726620900000|2024-09-18 00:55:00|28.35|26.35|28.37|26.37|28.37|26.37|28.28|26.28|0
1726621200000|2024-09-18 01:00:00|28.35|26.35|28.4|26.4|28.43|26.43|28.34|26.34|0
1726621500000|2024-09-18 01:05:00|28.41|26.41|28.25|26.25|28.44|26.44|28.25|26.25|0
1726621800000|2024-09-18 01:10:00|28.27|26.27|28.38|26.38|28.4|26.4|28.25|26.25|0
1726622100000|2024-09-18 01:15:00|28.37|26.37|28.32|26.32|28.4|26.4|28.3|26.3|0
1726622400000|2024-09-18 01:20:00|28.31|26.31|28.28|26.28|28.36|26.36|28.28|26.28|0
1726622700000|2024-09-18 01:25:00|28.25|26.25|28.25|26.25|28.27|26.27|28.23|26.23|0
1726623000000|2024-09-18 01:30:00|28.28|26.28|28.28|26.28|28.32|26.32|28.26|26.26|0
1726623300000|2024-09-18 01:35:00|28.3|26.3|28.24|26.24|28.33|26.33|28.24|26.24|0
1726623600000|2024-09-18 01:40:00|28.26|26.26|28.33|26.33|28.33|26.33|28.24|26.24|0
1726623900000|2024-09-18 01:45:00|28.31|26.31|28.22|26.22|28.33|26.33|28.22|26.22|0
1726624200000|2024-09-18 01:50:00|28.2|26.2|28.23|26.23|28.23|26.23|28.12|26.12|0
1726624500000|2024-09-18 01:55:00|28.25|26.25|28.18|26.18|28.27|26.27|28.16|26.16|0
1726624800000|2024-09-18 02:00:00|28.16|26.16|28.12|26.12|28.18|26.18|28.12|26.12|0
1726625100000|2024-09-18 02:05:00|28.1|26.1|28.15|26.15|28.17|26.17|28.09|26.09|0
1726625400000|2024-09-18 02:10:00|28.13|26.13|28.13|26.13|28.17|26.17|28.11|26.11|0
1726625700000|2024-09-18 02:15:00|28.11|26.11|28.15|26.15|28.17|26.17|28.11|26.11|0
1726626000000|2024-09-18 02:20:00|28.16|26.16|28.17|26.17|28.19|26.19|28.15|26.15|0
1726626300000|2024-09-18 02:25:00|28.16|26.16|28.13|26.13|28.17|26.17|28.13|26.13|0
1726626600000|2024-09-18 02:30:00|28.11|26.11|28.14|26.14|28.14|26.14|28.09|26.09|0
1726626900000|2024-09-18 02:35:00|28.12|26.12|28.16|26.16|28.18|26.18|28.12|26.12|0
1726627200000|2024-09-18 02:40:00|28.18|26.18|28.18|26.18|28.2|26.2|28.14|26.14|0
1726627500000|2024-09-18 02:45:00|28.19|26.19|28.16|26.16|28.19|26.19|28.16|26.16|0
1726627800000|2024-09-18 02:50:00|28.14|26.14|28.15|26.15|28.19|26.19|28.14|26.14|0
1726628100000|2024-09-18 02:55:00|28.13|26.13|28.13|26.13|28.17|26.17|28.11|26.11|0
1726628400000|2024-09-18 03:00:00|28.12|26.12|28.17|26.17|28.17|26.17|28.12|26.12|0
1726628700000|2024-09-18 03:05:00|28.15|26.15|28.19|26.19|28.19|26.19|28.15|26.15|0
1726629000000|2024-09-18 03:10:00|28.18|26.18|28.26|26.26|28.26|26.26|28.17|26.17|0
1726629300000|2024-09-18 03:15:00|28.24|26.24|28.24|26.24|28.28|26.28|28.22|26.22|0
1726629600000|2024-09-18 03:20:00|28.23|26.23|28.25|26.25|28.26|26.26|28.22|26.22|0
1726629900000|2024-09-18 03:25:00|28.24|26.24|28.18|26.18|28.24|26.24|28.18|26.18|0
1726630200000|2024-09-18 03:30:00|28.2|26.2|28.36|26.36|28.4|26.4|28.2|26.2|0
1726630500000|2024-09-18 03:35:00|28.38|26.38|28.3|26.3|28.38|26.38|28.3|26.3|0
1726630800000|2024-09-18 03:40:00|28.29|26.29|28.25|26.25|28.34|26.34|28.24|26.24|0
1726631100000|2024-09-18 03:45:00|28.26|26.26|28.36|26.36|28.38|26.38|28.25|26.25|0
1726631400000|2024-09-18 03:50:00|28.38|26.38|28.35|26.35|28.38|26.38|28.32|26.32|0
1726631700000|2024-09-18 03:55:00|28.34|26.34|28.43|26.43|28.47|26.47|28.34|26.34|0
1726632000000|2024-09-18 04:00:00|28.42|26.42|28.46|26.46|28.46|26.46|28.41|26.41|0
1726632300000|2024-09-18 04:05:00|28.45|26.45|28.33|26.33|28.45|26.45|28.31|26.31|0
1726632600000|2024-09-18 04:10:00|28.35|26.35|28.31|26.31|28.35|26.35|28.27|26.27|0
1726632900000|2024-09-18 04:15:00|28.33|26.33|28.29|26.29|28.37|26.37|28.29|26.29|0
1726633200000|2024-09-18 04:20:00|28.27|26.27|28.21|26.21|28.29|26.29|28.17|26.17|0
1726633500000|2024-09-18 04:25:00|28.23|26.23|28.25|26.25|28.28|26.28|28.19|26.19|0
1726633800000|2024-09-18 04:30:00|28.27|26.27|28.41|26.41|28.45|26.45|28.27|26.27|0
1726634100000|2024-09-18 04:35:00|28.42|26.42|28.37|26.37|28.42|26.42|28.37|26.37|0
1726634400000|2024-09-18 04:40:00|28.39|26.39|28.37|26.37|28.39|26.39|28.37|26.37|0
1726634700000|2024-09-18 04:45:00|28.39|26.39|28.37|26.37|28.41|26.41|28.35|26.35|0
1726635000000|2024-09-18 04:50:00|28.39|26.39|28.41|26.41|28.43|26.43|28.37|26.37|0
1726635300000|2024-09-18 04:55:00|28.39|26.39|28.4|26.4|28.5|26.5|28.39|26.39|0
1726635600000|2024-09-18 05:00:00|28.46|26.46|28.44|26.44|28.48|26.48|28.4|26.4|0
1726635900000|2024-09-18 05:05:00|28.42|26.42|28.4|26.4|28.46|26.46|28.38|26.38|0
1726636200000|2024-09-18 05:10:00|28.42|26.42|28.36|26.36|28.42|26.42|28.34|26.34|0
1726636500000|2024-09-18 05:15:00|28.38|26.38|28.42|26.42|28.45|26.45|28.36|26.36|0
1726636800000|2024-09-18 05:20:00|28.41|26.41|28.3|26.3|28.45|26.45|28.3|26.3|0
1726637100000|2024-09-18 05:25:00|28.28|26.28|28.31|26.31|28.34|26.34|28.26|26.26|0
1726637400000|2024-09-18 05:30:00|28.3|26.3|28.43|26.43|28.5|26.5|28.3|26.3|0
1726637700000|2024-09-18 05:35:00|28.45|26.45|28.39|26.39|28.45|26.45|28.35|26.35|0
1726638000000|2024-09-18 05:40:00|28.41|26.41|28.33|26.33|28.41|26.41|28.31|26.31|0
1726638300000|2024-09-18 05:45:00|28.31|26.31|28.25|26.25|28.31|26.31|28.25|26.25|0
1726638600000|2024-09-18 05:50:00|28.27|26.27|28.21|26.21|28.27|26.27|28.19|26.19|0
1726638900000|2024-09-18 05:55:00|28.19|26.19|28.18|26.18|28.21|26.21|28.16|26.16|0
1726639200000|2024-09-18 06:00:00|28.19|26.19|28.04|26.04|28.19|26.19|28.02|26.02|0
1726639500000|2024-09-18 06:05:00|28.02|26.02|27.91|25.91|28.02|26.02|27.89|25.89|0
1726639800000|2024-09-18 06:10:00|27.93|25.93|27.89|25.89|27.95|25.95|27.87|25.87|0
1726640100000|2024-09-18 06:15:00|27.87|25.87|27.85|25.85|27.89|25.89|27.79|25.79|0
1726640400000|2024-09-18 06:20:00|27.87|25.87|27.87|25.87|27.9|25.9|27.83|25.83|0
1726640700000|2024-09-18 06:25:00|27.88|25.88|27.87|25.87|27.88|25.88|27.83|25.83|0
1726641000000|2024-09-18 06:30:00|27.86|25.86|27.94|25.94|27.95|25.95|27.84|25.84|0
1726641300000|2024-09-18 06:35:00|27.92|25.92|27.97|25.97|27.97|25.97|27.9|25.9|0
1726641600000|2024-09-18 06:40:00|27.95|25.95|28.01|26.01|28.01|26.01|27.93|25.93|0
1726641900000|2024-09-18 06:45:00|28.02|26.02|28.04|26.04|28.12|26.12|28.02|26.02|0
1726642200000|2024-09-18 06:50:00|28.02|26.02|27.91|25.91|28.04|26.04|27.89|25.89|0
1726642500000|2024-09-18 06:55:00|27.89|25.89|27.94|25.94|28|26|27.89|25.89|0
1726642800000|2024-09-18 07:00:00|27.93|25.93|27.85|25.85|27.93|25.93|27.81|25.81|0
1726643100000|2024-09-18 07:05:00|27.84|25.84|28.15|26.15|28.16|26.16|27.84|25.84|0
1726643400000|2024-09-18 07:10:00|28.13|26.13|28.14|26.14|28.2|26.2|28.09|26.09|0
1726643700000|2024-09-18 07:15:00|28.16|26.16|28.25|26.25|28.27|26.27|28.16|26.16|0
1726644000000|2024-09-18 07:20:00|28.27|26.27|28.36|26.36|28.36|26.36|28.25|26.25|0
1726644300000|2024-09-18 07:25:00|28.33|26.33|28.5|26.5|28.55|26.55|28.33|26.33|0
1726644600000|2024-09-18 07:30:00|28.49|26.49|28.62|26.62|28.62|26.62|28.44|26.44|0
1726644900000|2024-09-18 07:35:00|28.61|26.61|28.6|26.6|28.64|26.64|28.53|26.53|0
1726645200000|2024-09-18 07:40:00|28.58|26.58|28.6|26.6|28.7|26.7|28.57|26.57|0
1726645500000|2024-09-18 07:45:00|28.62|26.62|28.58|26.58|28.66|26.66|28.56|26.56|0
1726645800000|2024-09-18 07:50:00|28.57|26.57|28.61|26.61|28.64|26.64|28.41|26.41|0
1726646100000|2024-09-18 07:55:00|28.6|26.6|28.63|26.63|28.64|26.64|28.54|26.54|0
1726646400000|2024-09-18 08:00:00|28.6|26.6|28.72|26.72|28.75|26.75|28.6|26.6|0
1726646700000|2024-09-18 08:05:00|28.73|26.73|28.84|26.84|28.88|26.88|28.71|26.71|0
1726647000000|2024-09-18 08:10:00|28.86|26.86|28.87|26.87|28.91|26.91|28.82|26.82|0
1726647300000|2024-09-18 08:15:00|28.89|26.89|28.74|26.74|28.93|26.93|28.68|26.68|0
1726647600000|2024-09-18 08:20:00|28.72|26.72|28.79|26.79|28.8|26.8|28.62|26.62|0
1726647900000|2024-09-18 08:25:00|28.8|26.8|28.85|26.85|28.89|26.89|28.78|26.78|0
1726648200000|2024-09-18 08:30:00|28.89|26.89|28.77|26.77|28.93|26.93|28.76|26.76|0
1726648500000|2024-09-18 08:35:00|28.79|26.79|28.83|26.83|28.83|26.83|28.69|26.69|0
1726648800000|2024-09-18 08:40:00|28.85|26.85|28.77|26.77|28.85|26.85|28.69|26.69|0
1726649100000|2024-09-18 08:45:00|28.79|26.79|28.73|26.73|28.84|26.84|28.71|26.71|0
1726649400000|2024-09-18 08:50:00|28.72|26.72|28.57|26.57|28.76|26.76|28.57|26.57|0
1726649700000|2024-09-18 08:55:00|28.55|26.55|28.53|26.53|28.57|26.57|28.51|26.51|0
1726650000000|2024-09-18 09:00:00|28.54|26.54|28.56|26.56|28.57|26.57|28.53|26.53|0
1726650300000|2024-09-18 09:05:00|28.57|26.57|28.51|26.51|28.59|26.59|28.51|26.51|0
1726650600000|2024-09-18 09:10:00|28.49|26.49|28.55|26.55|28.57|26.57|28.49|26.49|0
1726650900000|2024-09-18 09:15:00|28.53|26.53|28.51|26.51|28.58|26.58|28.51|26.51|0
1726651200000|2024-09-18 09:20:00|28.53|26.53|28.47|26.47|28.55|26.55|28.45|26.45|0
1726651500000|2024-09-18 09:25:00|28.48|26.48|28.35|26.35|28.49|26.49|28.31|26.31|0
1726651800000|2024-09-18 09:30:00|28.34|26.34|28.29|26.29|28.35|26.35|28.26|26.26|0
1726652100000|2024-09-18 09:35:00|28.27|26.27|28.29|26.29|28.31|26.31|28.25|26.25|0
1726652400000|2024-09-18 09:40:00|28.28|26.28|28.29|26.29|28.31|26.31|28.27|26.27|0
1726652700000|2024-09-18 09:45:00|28.27|26.27|28.27|26.27|28.29|26.29|28.26|26.26|0
1726653000000|2024-09-18 09:50:00|28.25|26.25|28.17|26.17|28.29|26.29|28.15|26.15|0
1726653300000|2024-09-18 09:55:00|28.15|26.15|28.13|26.13|28.19|26.19|28.12|26.12|0
1726653600000|2024-09-18 10:00:00|28.14|26.14|28.15|26.15|28.19|26.19|28.11|26.11|0
1726653900000|2024-09-18 10:05:00|28.16|26.16|28.15|26.15|28.19|26.19|28.15|26.15|0
1726654200000|2024-09-18 10:10:00|28.14|26.14|28.26|26.26|28.26|26.26|28.13|26.13|0
1726654500000|2024-09-18 10:15:00|28.24|26.24|28.26|26.26|28.3|26.3|28.24|26.24|0
1726654800000|2024-09-18 10:20:00|28.24|26.24|28.18|26.18|28.24|26.24|28.18|26.18|0
1726655100000|2024-09-18 10:25:00|28.2|26.2|28.18|26.18|28.2|26.2|28.16|26.16|0
1726655400000|2024-09-18 10:30:00|28.16|26.16|28.12|26.12|28.2|26.2|28.12|26.12|0
1726655700000|2024-09-18 10:35:00|28.1|26.1|28.12|26.12|28.12|26.12|28.1|26.1|0
1726656000000|2024-09-18 10:40:00|28.13|26.13|28.13|26.13|28.14|26.14|28.08|26.08|0
1726656300000|2024-09-18 10:45:00|28.12|26.12|28.17|26.17|28.19|26.19|28.1|26.1|0
1726656600000|2024-09-18 10:50:00|28.16|26.16|28.13|26.13|28.19|26.19|28.11|26.11|0
1726656900000|2024-09-18 10:55:00|28.15|26.15|28.15|26.15|28.17|26.17|28.11|26.11|0
1726657200000|2024-09-18 11:00:00|28.13|26.13|28.16|26.16|28.24|26.24|28.09|26.09|0
1726657500000|2024-09-18 11:05:00|28.17|26.17|28.12|26.12|28.2|26.2|28.09|26.09|0
1726657800000|2024-09-18 11:10:00|28.11|26.11|28.12|26.12|28.14|26.14|28.1|26.1|0
1726658100000|2024-09-18 11:15:00|28.11|26.11|28.06|26.06|28.12|26.12|28.06|26.06|0
1726658400000|2024-09-18 11:20:00|28.08|26.08|28.1|26.1|28.14|26.14|28.01|26.01|0
1726658700000|2024-09-18 11:25:00|28.12|26.12|28.14|26.14|28.25|26.25|28.08|26.08|0
1726659000000|2024-09-18 11:30:00|28.12|26.12|28.19|26.19|28.19|26.19|28.06|26.06|0
1726659300000|2024-09-18 11:35:00|28.18|26.18|28.13|26.13|28.19|26.19|28.12|26.12|0
1726659600000|2024-09-18 11:40:00|28.12|26.12|28.34|26.34|28.35|26.35|28.12|26.12|0
1726659900000|2024-09-18 11:45:00|28.35|26.35|28.33|26.33|28.39|26.39|28.26|26.26|0
1726660200000|2024-09-18 11:50:00|28.36|26.36|28.41|26.41|28.41|26.41|28.31|26.31|0
1726660500000|2024-09-18 11:55:00|28.39|26.39|28.42|26.42|28.43|26.43|28.35|26.35|0
1726660800000|2024-09-18 12:00:00|28.4|26.4|28.53|26.53|28.57|26.57|28.4|26.4|0
1726661100000|2024-09-18 12:05:00|28.55|26.55|28.48|26.48|28.67|26.67|28.48|26.48|0
1726661400000|2024-09-18 12:10:00|28.49|26.49|28.76|26.76|28.8|26.8|28.49|26.49|0
1726661700000|2024-09-18 12:15:00|28.74|26.74|28.57|26.57|28.78|26.78|28.53|26.53|0
1726662000000|2024-09-18 12:20:00|28.56|26.56|28.38|26.38|28.59|26.59|28.38|26.38|0
1726662300000|2024-09-18 12:25:00|28.39|26.39|28.32|26.32|28.43|26.43|28.32|26.32|0
1726662600000|2024-09-18 12:30:00|28.34|26.34|28.18|26.18|28.34|26.34|28.17|26.17|0
1726662900000|2024-09-18 12:35:00|28.19|26.19|27.92|25.92|28.19|26.19|27.91|25.91|0
1726663200000|2024-09-18 12:40:00|27.93|25.93|27.92|25.92|27.99|25.99|27.88|25.88|0
1726663500000|2024-09-18 12:45:00|27.91|25.91|28.13|26.13|28.16|26.16|27.91|25.91|0
1726663800000|2024-09-18 12:50:00|28.12|26.12|28.14|26.14|28.14|26.14|28.03|26.03|0
1726664100000|2024-09-18 12:55:00|28.16|26.16|28.02|26.02|28.16|26.16|28.02|26.02|0
1726664400000|2024-09-18 13:00:00|28.04|26.04|28|26|28.04|26.04|27.97|25.97|0
1726664700000|2024-09-18 13:05:00|28.02|26.02|28.26|26.26|28.37|26.37|28|26|0
1726665000000|2024-09-18 13:10:00|28.25|26.25|28.2|26.2|28.3|26.3|28.17|26.17|0
1726665300000|2024-09-18 13:15:00|28.18|26.18|28.28|26.28|28.29|26.29|28.18|26.18|0
1726665600000|2024-09-18 13:20:00|28.29|26.29|28.25|26.25|28.29|26.29|28.19|26.19|0
1726665900000|2024-09-18 13:25:00|28.24|26.24|28.4|26.4|28.48|26.48|28.22|26.22|0
1726666200000|2024-09-18 13:30:00|28.38|26.38|28.27|26.27|29.12|27.12|28.2|26.2|0
1726666500000|2024-09-18 13:35:00|28.23|26.23|29.44|27.44|29.72|27.72|28.23|26.23|0
1726666800000|2024-09-18 13:40:00|29.48|27.48|28.6|26.6|29.9|27.9|28.51|26.51|0
1726667100000|2024-09-18 13:45:00|28.62|26.62|28.79|26.79|28.89|26.89|28.56|26.56|0
1726667400000|2024-09-18 13:50:00|28.77|26.77|29.07|27.07|29.19|27.19|28.51|26.51|0
1726667700000|2024-09-18 13:55:00|29.13|27.13|29.05|27.05|29.22|27.22|28.97|26.97|0
1726668000000|2024-09-18 14:00:00|28.99|26.99|28.85|26.85|29.09|27.09|28.8|26.8|0
1726668300000|2024-09-18 14:05:00|28.86|26.86|29.27|27.27|29.44|27.44|28.8|26.8|0
1726668600000|2024-09-18 14:10:00|29.25|27.25|29.38|27.38|29.79|27.79|29.21|27.21|0
1726668900000|2024-09-18 14:15:00|29.35|27.35|29.56|27.56|29.61|27.61|29.09|27.09|0
1726669200000|2024-09-18 14:20:00|29.54|27.54|29.53|27.53|29.7|27.7|29.42|27.42|0
1726669500000|2024-09-18 14:25:00|29.57|27.57|29.11|27.11|29.63|27.63|29.07|27.07|0
1726669800000|2024-09-18 14:30:00|29.15|27.15|29.58|27.58|29.63|27.63|29.05|27.05|0
1726670100000|2024-09-18 14:35:00|29.57|27.57|29.3|27.3|29.63|27.63|29.26|27.26|0
1726670400000|2024-09-18 14:40:00|29.33|27.33|29.04|27.04|29.35|27.35|28.93|26.93|0
1726670700000|2024-09-18 14:45:00|29.06|27.06|28.71|26.71|29.08|27.08|28.52|26.52|0
1726671000000|2024-09-18 14:50:00|28.69|26.69|28.74|26.74|28.99|26.99|28.69|26.69|0
1726671300000|2024-09-18 14:55:00|28.76|26.76|28.93|26.93|29.01|27.01|28.72|26.72|0
1726671600000|2024-09-18 15:00:00|28.91|26.91|28.8|26.8|28.97|26.97|28.68|26.68|0
1726671900000|2024-09-18 15:05:00|28.76|26.76|28.89|26.89|28.99|26.99|28.64|26.64|0
1726672200000|2024-09-18 15:10:00|28.91|26.91|28.72|26.72|29.08|27.08|28.68|26.68|0
1726672500000|2024-09-18 15:15:00|28.7|26.7|28.74|26.74|28.85|26.85|28.7|26.7|0
1726672800000|2024-09-18 15:20:00|28.72|26.72|28.98|26.98|28.98|26.98|28.72|26.72|0
1726673100000|2024-09-18 15:25:00|28.96|26.96|28.64|26.64|29.06|27.06|28.61|26.61|0
1726673400000|2024-09-18 15:30:00|28.65|26.65|28.97|26.97|29.08|27.08|28.65|26.65|0
1726673700000|2024-09-18 15:35:00|28.96|26.96|28.83|26.83|29.02|27.02|28.77|26.77|0
1726674000000|2024-09-18 15:40:00|28.85|26.85|28.96|26.96|29|27|28.81|26.81|0
1726674300000|2024-09-18 15:45:00|28.94|26.94|29.25|27.25|29.39|27.39|28.92|26.92|0
1726674600000|2024-09-18 15:50:00|29.27|27.27|29.07|27.07|29.27|27.27|28.54|26.54|0
1726674900000|2024-09-18 15:55:00|29.03|27.03|29.16|27.16|29.18|27.18|28.89|26.89|0
1726675200000|2024-09-18 16:00:00|29.18|27.18|29.34|27.34|29.4|27.4|29.03|27.03|0
1726675500000|2024-09-18 16:05:00|29.35|27.35|29.06|27.06|29.35|27.35|29.04|27.04|0
1726675800000|2024-09-18 16:10:00|29.05|27.05|28.92|26.92|29.14|27.14|28.83|26.83|0
1726676100000|2024-09-18 16:15:00|28.96|26.96|28.83|26.83|28.99|26.99|28.63|26.63|0
1726676400000|2024-09-18 16:20:00|28.81|26.81|28.77|26.77|28.84|26.84|28.65|26.65|0
1726676700000|2024-09-18 16:25:00|28.79|26.79|28.46|26.46|28.8|26.8|28.42|26.42|0
1726677000000|2024-09-18 16:30:00|28.48|26.48|28.46|26.46|28.55|26.55|28.4|26.4|0
1726677300000|2024-09-18 16:35:00|28.48|26.48|28.42|26.42|28.5|26.5|28.36|26.36|0
1726677600000|2024-09-18 16:40:00|28.44|26.44|28.43|26.43|28.59|26.59|28.34|26.34|0
1726677900000|2024-09-18 16:45:00|28.45|26.45|28.32|26.32|28.47|26.47|28.26|26.26|0
1726678200000|2024-09-18 16:50:00|28.3|26.3|28.11|26.11|28.3|26.3|28.07|26.07|0
1726678500000|2024-09-18 16:55:00|28.13|26.13|27.97|25.97|28.65|26.65|27.89|25.89|0
1726678800000|2024-09-18 17:00:00|27.95|25.95|27.98|25.98|28.04|26.04|27.91|25.91|0
1726679100000|2024-09-18 17:05:00|27.96|25.96|27.98|25.98|28.09|26.09|27.93|25.93|0
1726679400000|2024-09-18 17:10:00|28.02|26.02|27.98|25.98|28.02|26.02|27.89|25.89|0
1726679700000|2024-09-18 17:15:00|27.96|25.96|28.07|26.07|28.18|26.18|27.94|25.94|0
1726680000000|2024-09-18 17:20:00|28.03|26.03|28.33|26.33|28.41|26.41|28|26|0
1726680300000|2024-09-18 17:25:00|28.31|26.31|27.86|25.86|28.31|26.31|27.84|25.84|0
1726680600000|2024-09-18 17:30:00|27.84|25.84|27.56|25.56|27.86|25.86|27.53|25.53|0
1726680900000|2024-09-18 17:35:00|27.55|25.55|27.46|25.46|28.19|26.19|27.38|25.38|0
1726681200000|2024-09-18 17:40:00|27.44|25.44|27.35|25.35|27.56|25.56|27.35|25.35|0
1726681500000|2024-09-18 17:45:00|27.33|25.33|27.58|25.58|27.6|25.6|27.22|25.22|0
1726681800000|2024-09-18 17:50:00|27.6|25.6|27.45|25.45|27.9|25.9|27.42|25.42|0
1726682100000|2024-09-18 17:55:00|27.47|25.47|27.31|25.31|27.62|25.62|27.2|25.2|0
1726682400000|2024-09-18 18:00:00|26.6|24.6|25.46|23.06|27.13|24.73|23.59|21.59|0
1726682700000|2024-09-18 18:05:00|25.43|23.03|25.88|23.38|26.35|23.85|24.89|22.49|0
1726683000000|2024-09-18 18:10:00|25.89|23.39|26.87|24.37|27.91|25.41|24.98|22.48|0
1726683300000|2024-09-18 18:15:00|26.82|24.32|25.37|23.37|26.83|24.42|25.01|23.01|0
1726683600000|2024-09-18 18:20:00|25.31|23.31|25.47|23.47|25.83|23.83|24.88|22.88|0
1726683900000|2024-09-18 18:25:00|25.4|23.4|25.19|23.19|25.92|23.92|25.14|23.14|0
1726684200000|2024-09-18 18:30:00|25.12|23.12|24.96|22.96|25.75|23.75|24.96|22.96|0
1726684500000|2024-09-18 18:35:00|24.95|22.95|25.78|23.78|26.74|24.74|24.95|22.95|0
1726684800000|2024-09-18 18:40:00|25.89|23.89|26.67|24.67|27.29|25.29|25.52|23.52|0
1726685100000|2024-09-18 18:45:00|26.75|24.75|25.74|23.74|26.83|24.83|25.37|23.37|0
1726685400000|2024-09-18 18:50:00|25.95|23.95|25.43|23.43|26.33|24.33|25.18|23.18|0
1726685700000|2024-09-18 18:55:00|25.69|23.69|26.53|24.53|26.53|24.53|25.18|23.18|0
1726686000000|2024-09-18 19:00:00|26.6|24.6|27.24|25.24|27.51|25.51|26.27|24.27|0
1726686300000|2024-09-18 19:05:00|27.19|25.19|27.3|25.3|28.12|26.12|27.08|25.08|0
1726686600000|2024-09-18 19:10:00|27.32|25.32|26.26|24.26|27.56|25.56|26.11|24.11|0
1726686900000|2024-09-18 19:15:00|26.34|24.34|26.36|24.36|26.75|24.75|26.22|24.22|0
1726687200000|2024-09-18 19:20:00|26.44|24.44|26.88|24.88|28.22|26.22|26.28|24.28|0
1726687500000|2024-09-18 19:25:00|26.77|24.77|26.37|24.37|27.27|25.27|25.74|23.74|0
1726687800000|2024-09-18 19:30:00|26.28|24.28|27.67|25.67|27.67|25.67|26.07|24.07|0
1726688100000|2024-09-18 19:35:00|27.68|25.68|27.68|25.68|28.27|26.27|27.06|25.06|0
1726688400000|2024-09-18 19:40:00|27.59|25.59|28.66|26.66|28.66|26.66|27.48|25.48|0
1726688700000|2024-09-18 19:45:00|28.99|26.99|28.73|26.73|29.24|27.24|27.81|25.81|0
1726689000000|2024-09-18 19:50:00|28.86|26.86|28.67|26.67|28.99|26.99|28.12|26.12|0
1726689300000|2024-09-18 19:55:00|28.65|26.65|29.23|27.23|29.46|27.46|28.25|26.25|0
1726689600000|2024-09-18 20:00:00|29.15|27.15|28.3|26.3|29.15|27.15|28.3|26.3|0
1726689900000|2024-09-18 20:05:00|28.23|26.23|27.82|25.82|28.29|26.29|27.72|25.72|0
1726690200000|2024-09-18 20:10:00|27.83|25.83|27.97|25.97|28.05|26.05|27.81|25.81|0
1726690500000|2024-09-18 20:15:00|27.96|25.96|28.43|26.03|28.88|26.48|27.96|25.61|0
1726690800000|2024-09-18 20:20:00|28.42|26.02|28.59|26.19|28.67|26.27|28.41|26.01|0
1726691100000|2024-09-18 20:25:00|28.57|26.17|28.63|26.23|28.71|26.31|28.52|26.12|0
1726691400000|2024-09-18 20:30:00|28.59|26.19|28.55|26.15|28.63|26.23|28.48|26.08|0
1726691700000|2024-09-18 20:35:00|28.53|26.13|28.68|26.28|28.68|26.28|28.42|26.02|0
1726692000000|2024-09-18 20:40:00|28.7|26.3|28.9|26.5|28.99|26.59|28.7|26.3|0
1726692300000|2024-09-18 20:45:00|28.87|26.47|28.75|26.35|29.02|26.62|28.75|26.35|0
1726692600000|2024-09-18 20:50:00|28.73|26.33|28.88|26.48|29|26.6|28.68|26.28|0
1726692900000|2024-09-18 20:55:00|28.87|26.47|28.83|26.43|28.96|26.56|28.75|26.35|0
1726693200000|2024-09-18 21:00:00|28.81|26.41|28.83|26.43|28.83|26.43|28.79|26.39|0
1726693500000|2024-09-18 21:05:00|28.86|26.46|28.78|26.38|28.86|26.46|28.74|26.34|0
1726693800000|2024-09-18 21:10:00|28.77|26.37|28.73|26.33|28.78|26.38|28.71|26.31|0
1726694100000|2024-09-18 21:15:00|28.72|26.32|28.72|26.32|28.75|26.35|28.72|26.32|0
1726694400000|2024-09-18 21:20:00|28.73|26.33|28.69|26.29|28.74|26.34|28.68|26.28|0
1726694700000|2024-09-18 21:25:00|28.73|26.33|28.71|26.31|28.73|26.33|28.68|26.28|0
1726695000000|2024-09-18 21:30:00|28.69|26.29|28.7|26.3|28.71|26.31|28.69|26.29|0
1726695300000|2024-09-18 21:35:00|28.71|26.31|28.7|26.3|28.75|26.35|28.7|26.3|0
1726695600000|2024-09-18 21:40:00|28.71|26.31|28.71|26.31|28.71|26.31|28.68|26.28|0
1726695900000|2024-09-18 21:45:00|28.68|26.28|28.69|26.29|28.69|26.29|28.63|26.23|0
1726696200000|2024-09-18 21:50:00|28.68|26.28|28.69|26.29|28.69|26.29|28.67|26.27|0
1726696500000|2024-09-18 21:55:00|28.7|26.3|28.64|26.24|28.72|26.32|28.63|26.23|0
1726696800000|2024-09-18 22:00:00|28.58|26.18|28.37|25.97|28.74|26.34|28.27|25.87|0
1726697100000|2024-09-18 22:05:00|28.39|25.99|28.51|26.11|28.57|26.17|28.32|25.92|0
1726697400000|2024-09-18 22:10:00|28.5|26.1|28.3|25.9|28.54|26.14|28.27|25.87|0
1726697700000|2024-09-18 22:15:00|28.28|25.88|28.07|25.67|28.3|25.9|28.06|25.66|0
1726698000000|2024-09-18 22:20:00|28.06|25.66|28.09|25.69|28.11|25.71|28.04|25.64|0
1726698300000|2024-09-18 22:25:00|28.11|25.71|27.99|25.59|28.12|25.72|27.9|25.5|0
1726698600000|2024-09-18 22:30:00|28|25.6|27.92|25.52|28.01|25.61|27.87|25.47|0
1726698900000|2024-09-18 22:35:00|27.9|25.5|27.9|25.5|27.95|25.55|27.88|25.48|0
1726699200000|2024-09-18 22:40:00|27.91|25.51|27.92|25.52|27.95|25.55|27.88|25.48|0
1726699500000|2024-09-18 22:45:00|27.93|25.53|28.05|25.65|28.08|25.68|27.9|25.5|0
1726699800000|2024-09-18 22:50:00|28.04|25.64|28.14|25.74|28.16|25.76|28.04|25.64|0
1726700100000|2024-09-18 22:55:00|28.13|25.73|28.16|25.76|28.23|25.83|28.08|25.68|0
1726700400000|2024-09-18 23:00:00|28.15|25.75|28.09|25.69|28.15|25.75|27.87|25.47|0
1726700700000|2024-09-18 23:05:00|28.06|25.66|28.02|25.62|28.11|25.71|27.98|25.58|0
1726701000000|2024-09-18 23:10:00|28|25.6|28.07|25.67|28.13|25.73|28|25.6|0
1726701300000|2024-09-18 23:15:00|28.13|25.73|28.26|25.86|28.3|25.9|28.09|25.69|0
1726701600000|2024-09-18 23:20:00|28.28|25.88|28.26|25.86|28.5|26.1|28.24|25.84|0
1726701900000|2024-09-18 23:25:00|28.24|25.84|28.4|26|28.44|26.04|28.24|25.84|0
1726702200000|2024-09-18 23:30:00|28.41|26.01|28.4|26|28.54|26.14|28.36|25.96|0
1726702500000|2024-09-18 23:35:00|28.42|26.02|28.21|25.81|28.46|26.06|28.19|25.79|0
1726702800000|2024-09-18 23:40:00|28.23|25.83|28.3|25.9|28.34|25.94|28.16|25.76|0
1726703100000|2024-09-18 23:45:00|28.31|25.91|28.17|25.77|28.33|25.93|28.17|25.77|0
1726703400000|2024-09-18 23:50:00|28.15|25.75|27.54|25.14|28.17|25.77|27.5|25.1|0
1726703700000|2024-09-18 23:55:00|27.56|25.16|26.71|24.31|27.57|25.17|26.61|24.21|0
1726704000000|2024-09-19 00:00:00|26.49|24.09|26.45|24.05|26.49|24.09|25.88|23.48|0
1726704300000|2024-09-19 00:05:00|26.44|24.04|26.77|24.37|26.86|24.46|26.35|23.95|0
1726704600000|2024-09-19 00:10:00|26.74|24.34|26.68|24.28|26.86|24.46|26.5|24.1|0
1726704900000|2024-09-19 00:15:00|26.72|24.32|26.82|24.42|26.98|24.58|26.66|24.26|0
1726705200000|2024-09-19 00:20:00|26.85|24.45|26.85|24.45|26.95|24.55|26.64|24.24|0
1726705500000|2024-09-19 00:25:00|26.89|24.49|26.24|23.84|28.04|25.64|26.17|23.77|0
1726705800000|2024-09-19 00:30:00|26.04|24.04|26.23|24.23|26.28|24.28|26.04|24.04|0
1726706100000|2024-09-19 00:35:00|26.25|24.25|26.62|24.62|26.68|24.68|26.23|24.23|0
1726706400000|2024-09-19 00:40:00|26.64|24.64|26.65|24.65|26.71|24.71|26.57|24.57|0
1726706700000|2024-09-19 00:45:00|26.67|24.67|26.69|24.69|26.74|24.74|26.56|24.56|0
1726707000000|2024-09-19 00:50:00|26.68|24.68|26.6|24.6|26.85|24.85|26.58|24.58|0
1726707300000|2024-09-19 00:55:00|26.61|24.61|26.78|24.78|26.9|24.9|26.54|24.54|0
1726707600000|2024-09-19 01:00:00|26.74|24.74|26.82|24.82|26.83|24.83|26.7|24.7|0
1726707900000|2024-09-19 01:05:00|26.83|24.83|26.83|24.83|26.88|24.88|26.74|24.74|0
1726708200000|2024-09-19 01:10:00|26.81|24.81|26.91|24.91|27.3|25.3|26.79|24.79|0
1726708500000|2024-09-19 01:15:00|26.93|24.93|26.88|24.88|26.95|24.95|26.73|24.73|0
1726708800000|2024-09-19 01:20:00|26.89|24.89|26.7|24.7|26.89|24.89|26.62|24.62|0
1726709100000|2024-09-19 01:25:00|26.73|24.73|26.98|24.98|27.01|25.01|26.64|24.64|0
1726709400000|2024-09-19 01:30:00|26.96|24.96|27.18|25.18|27.27|25.27|26.96|24.96|0
1726709700000|2024-09-19 01:35:00|27.16|25.16|26.78|24.78|27.2|25.2|26.67|24.67|0
1726710000000|2024-09-19 01:40:00|26.8|24.8|26.7|24.7|26.85|24.85|26.69|24.69|0
1726710300000|2024-09-19 01:45:00|26.72|24.72|26.63|24.63|26.77|24.77|26.61|24.61|0
1726710600000|2024-09-19 01:50:00|26.65|24.65|26.56|24.56|26.7|24.7|26.52|24.52|0
1726710900000|2024-09-19 01:55:00|26.57|24.57|26.31|24.31|26.59|24.59|26.31|24.31|0
1726711200000|2024-09-19 02:00:00|26.3|24.3|26.14|24.14|26.3|24.3|26.09|24.09|0
1726711500000|2024-09-19 02:05:00|26.12|24.12|26.05|24.05|26.32|24.32|26.05|24.05|0
1726711800000|2024-09-19 02:10:00|26.06|24.06|25.82|23.82|26.09|24.09|25.79|23.79|0
1726712100000|2024-09-19 02:15:00|25.81|23.81|25.75|23.75|25.82|23.82|25.68|23.68|0
1726712400000|2024-09-19 02:20:00|25.76|23.76|25.69|23.69|25.76|23.76|25.66|23.66|0
1726712700000|2024-09-19 02:25:00|25.68|23.68|25.55|23.55|25.69|23.69|25.55|23.55|0
1726713000000|2024-09-19 02:30:00|25.52|23.52|25.55|23.55|25.64|23.64|25.47|23.47|0
1726713300000|2024-09-19 02:35:00|25.52|23.52|25.32|23.32|25.52|23.52|25.17|23.17|0
1726713600000|2024-09-19 02:40:00|25.31|23.31|24.91|22.91|25.32|23.32|24.81|22.81|0
1726713900000|2024-09-19 02:45:00|24.9|22.9|25.03|23.03|25.08|23.08|24.86|22.86|0
1726714200000|2024-09-19 02:50:00|25.04|23.04|24.98|22.98|25.05|23.05|24.93|22.93|0
1726714500000|2024-09-19 02:55:00|24.96|22.96|24.99|22.99|24.99|22.99|24.84|22.84|0
1726714800000|2024-09-19 03:00:00|24.89|22.89|25.06|23.06|25.13|23.13|24.8|22.8|0
1726715100000|2024-09-19 03:05:00|25.07|23.07|25.04|23.04|25.14|23.14|24.99|22.99|0
1726715400000|2024-09-19 03:10:00|25.06|23.06|25.14|23.14|25.16|23.16|25.04|23.04|0
1726715700000|2024-09-19 03:15:00|25.12|23.12|25.1|23.1|25.3|23.3|25.05|23.05|0
1726716000000|2024-09-19 03:20:00|25.14|23.14|25.03|23.03|25.17|23.17|25.03|23.03|0
1726716300000|2024-09-19 03:25:00|25.04|23.04|24.93|22.93|25.07|23.07|24.91|22.91|0
1726716600000|2024-09-19 03:30:00|24.92|22.92|24.67|22.67|25|23|24.67|22.67|0
1726716900000|2024-09-19 03:35:00|24.62|22.62|24.74|22.74|24.79|22.79|24.54|22.54|0
1726717200000|2024-09-19 03:40:00|24.72|22.72|24.69|22.69|24.81|22.81|24.64|22.64|0
1726717500000|2024-09-19 03:45:00|24.67|22.67|24.57|22.57|24.69|22.69|24.57|22.57|0
1726717800000|2024-09-19 03:50:00|24.55|22.55|24.62|22.62|24.65|22.65|24.52|22.52|0
1726718100000|2024-09-19 03:55:00|24.6|22.6|24.51|22.51|24.67|22.67|24.46|22.46|0
1726718400000|2024-09-19 04:00:00|24.48|22.48|24.68|22.68|24.71|22.71|24.46|22.46|0
1726718700000|2024-09-19 04:05:00|24.7|22.7|24.63|22.63|24.73|22.73|24.55|22.55|0
1726719000000|2024-09-19 04:10:00|24.59|22.59|24.66|22.66|24.66|22.66|24.56|22.56|0
1726719300000|2024-09-19 04:15:00|24.65|22.65|24.61|22.61|24.68|22.68|24.59|22.59|0
1726719600000|2024-09-19 04:20:00|24.59|22.59|24.64|22.64|24.71|22.71|24.59|22.59|0
1726719900000|2024-09-19 04:25:00|24.63|22.63|24.7|22.7|24.7|22.7|24.61|22.61|0
1726720200000|2024-09-19 04:30:00|24.71|22.71|24.57|22.57|24.72|22.72|24.55|22.55|0
1726720500000|2024-09-19 04:35:00|24.55|22.55|24.63|22.63|24.67|22.67|24.5|22.5|0
1726720800000|2024-09-19 04:40:00|24.64|22.64|24.69|22.69|24.75|22.75|24.63|22.63|0
1726721100000|2024-09-19 04:45:00|24.68|22.68|24.66|22.66|24.7|22.7|24.61|22.61|0
1726721400000|2024-09-19 04:50:00|24.65|22.65|24.56|22.56|24.66|22.66|24.53|22.53|0
1726721700000|2024-09-19 04:55:00|24.58|22.58|24.58|22.58|24.6|22.6|24.53|22.53|0
1726722000000|2024-09-19 05:00:00|24.56|22.56|24.56|22.56|24.59|22.59|24.51|22.51|0
1726722300000|2024-09-19 05:05:00|24.57|22.57|24.64|22.64|24.68|22.68|24.51|22.51|0
1726722600000|2024-09-19 05:10:00|24.66|22.66|24.59|22.59|24.71|22.71|24.59|22.59|0
1726722900000|2024-09-19 05:15:00|24.6|22.6|24.65|22.65|24.67|22.67|24.57|22.57|0
1726723200000|2024-09-19 05:20:00|24.64|22.64|24.7|22.7|24.73|22.73|24.62|22.62|0
1726723500000|2024-09-19 05:25:00|24.72|22.72|24.68|22.68|24.79|22.79|24.68|22.68|0
1726723800000|2024-09-19 05:30:00|24.69|22.69|24.68|22.68|24.74|22.74|24.63|22.63|0
1726724100000|2024-09-19 05:35:00|24.7|22.7|25.1|23.1|25.45|23.45|24.65|22.65|0
1726724400000|2024-09-19 05:40:00|25.11|23.11|25.02|23.02|25.14|23.14|25|23|0
1726724700000|2024-09-19 05:45:00|25|23|25.02|23.02|25.25|23.25|25|23|0
1726725000000|2024-09-19 05:50:00|25.01|23.01|24.95|22.95|25.03|23.03|24.81|22.81|0
1726725300000|2024-09-19 05:55:00|24.94|22.94|24.83|22.83|25|23|24.74|22.74|0
1726725600000|2024-09-19 06:00:00|24.84|22.84|24.91|22.91|24.93|22.93|24.79|22.79|0
1726725900000|2024-09-19 06:05:00|24.92|22.92|24.89|22.89|24.99|22.99|24.87|22.87|0
1726726200000|2024-09-19 06:10:00|24.91|22.91|24.9|22.9|24.94|22.94|24.86|22.86|0
1726726500000|2024-09-19 06:15:00|24.91|22.91|24.95|22.95|25.09|23.09|24.9|22.9|0
1726726800000|2024-09-19 06:20:00|24.97|22.97|24.65|22.65|24.99|22.99|24.65|22.65|0
1726727100000|2024-09-19 06:25:00|24.62|22.62|24.56|22.56|24.62|22.62|24.45|22.45|0
1726727400000|2024-09-19 06:30:00|24.54|22.54|24.53|22.53|24.61|22.61|24.49|22.49|0
1726727700000|2024-09-19 06:35:00|24.54|22.54|24.54|22.54|24.58|22.58|24.49|22.49|0
1726728000000|2024-09-19 06:40:00|24.53|22.53|24.57|22.57|24.58|22.58|24.47|22.47|0
1726728300000|2024-09-19 06:45:00|24.61|22.61|24.46|22.46|24.61|22.61|24.46|22.46|0
1726728600000|2024-09-19 06:50:00|24.47|22.47|24.55|22.55|24.96|22.96|24.46|22.46|0
1726728900000|2024-09-19 06:55:00|24.54|22.54|24.54|22.54|24.54|22.54|24.45|22.45|0
1726729200000|2024-09-19 07:00:00|24.5|22.5|24.44|22.44|24.54|22.54|24.34|22.34|0
1726729500000|2024-09-19 07:05:00|24.43|22.43|24.58|22.58|24.63|22.63|24.38|22.38|0
1726729800000|2024-09-19 07:10:00|24.6|22.6|24.74|22.74|24.76|22.76|24.55|22.55|0
1726730100000|2024-09-19 07:15:00|24.75|22.75|24.66|22.66|24.87|22.87|24.65|22.65|0
1726730400000|2024-09-19 07:20:00|24.65|22.65|24.59|22.59|24.73|22.73|24.56|22.56|0
1726730700000|2024-09-19 07:25:00|24.61|22.61|24.81|22.81|24.81|22.81|24.56|22.56|0
1726731000000|2024-09-19 07:30:00|24.82|22.82|24.69|22.69|25.03|23.03|24.69|22.69|0
1726731300000|2024-09-19 07:35:00|24.67|22.67|24.71|22.71|24.74|22.74|24.56|22.56|0
1726731600000|2024-09-19 07:40:00|24.73|22.73|24.43|22.43|24.73|22.73|24.28|22.28|0
1726731900000|2024-09-19 07:45:00|24.44|22.44|24.41|22.41|24.52|22.52|24.41|22.41|0
1726732200000|2024-09-19 07:50:00|24.42|22.42|24.24|22.24|24.47|22.47|24.24|22.24|0
1726732500000|2024-09-19 07:55:00|24.26|22.26|23.81|21.81|24.29|22.29|23.79|21.79|0
1726732800000|2024-09-19 08:00:00|23.86|21.86|23.91|21.91|24.07|22.07|23.86|21.86|0
1726733100000|2024-09-19 08:05:00|23.92|21.92|23.89|21.89|23.96|21.96|23.75|21.75|0
1726733400000|2024-09-19 08:10:00|23.9|21.9|23.63|21.63|23.9|21.9|23.61|21.61|0
1726733700000|2024-09-19 08:15:00|23.64|21.64|23.8|21.8|23.87|21.87|23.64|21.64|0
1726734000000|2024-09-19 08:20:00|23.79|21.79|23.91|21.91|23.93|21.93|23.77|21.77|0
1726734300000|2024-09-19 08:25:00|23.93|21.93|23.82|21.82|24.03|22.03|23.8|21.8|0
1726734600000|2024-09-19 08:30:00|23.8|21.8|23.62|21.62|23.83|21.83|23.59|21.59|0
1726734900000|2024-09-19 08:35:00|23.64|21.64|23.59|21.59|23.73|21.73|23.57|21.57|0
1726735200000|2024-09-19 08:40:00|23.55|21.55|23.5|21.5|23.57|21.57|23.42|21.42|0
1726735500000|2024-09-19 08:45:00|23.54|21.54|23.45|21.45|23.58|21.58|23.45|21.45|0
1726735800000|2024-09-19 08:50:00|23.44|21.44|23.47|21.47|23.51|21.51|23.42|21.42|0
1726736100000|2024-09-19 08:55:00|23.48|21.48|23.48|21.48|23.5|21.5|23.39|21.39|0
1726736400000|2024-09-19 09:00:00|23.47|21.47|23.21|21.21|23.51|21.51|23.21|21.21|0
1726736700000|2024-09-19 09:05:00|23.22|21.22|23.14|21.14|23.22|21.22|23.05|21.05|0
1726737000000|2024-09-19 09:10:00|23.13|21.13|23|21|23.16|21.16|22.92|20.92|0
1726737300000|2024-09-19 09:15:00|22.99|20.99|22.97|20.97|23.05|21.05|22.91|20.91|0
1726737600000|2024-09-19 09:20:00|23|21|22.83|20.83|23|21|22.79|20.79|0
1726737900000|2024-09-19 09:25:00|22.84|20.84|22.95|20.95|22.95|20.95|22.84|20.84|0
1726738200000|2024-09-19 09:30:00|22.94|20.94|22.88|20.88|23|21|22.87|20.87|0
1726738500000|2024-09-19 09:35:00|22.9|20.9|22.79|20.79|22.9|20.9|22.73|20.73|0
1726738800000|2024-09-19 09:40:00|22.8|20.8|22.8|20.8|22.83|20.83|22.74|20.74|0
1726739100000|2024-09-19 09:45:00|22.79|20.79|22.77|20.77|22.82|20.82|22.75|20.75|0
1726739400000|2024-09-19 09:50:00|22.75|20.75|22.81|20.81|22.85|20.85|22.75|20.75|0
1726739700000|2024-09-19 09:55:00|22.8|20.8|22.8|20.8|22.83|20.83|22.77|20.77|0
1726740000000|2024-09-19 10:00:00|22.81|20.81|22.86|20.86|22.91|20.91|22.75|20.75|0
1726740300000|2024-09-19 10:05:00|22.87|20.87|22.69|20.69|22.89|20.89|22.61|20.61|0
1726740600000|2024-09-19 10:10:00|22.67|20.67|22.71|20.71|22.71|20.71|22.62|20.62|0
1726740900000|2024-09-19 10:15:00|22.75|20.75|22.6|20.6|22.75|20.75|22.57|20.57|0
1726741200000|2024-09-19 10:20:00|22.62|20.62|22.6|20.6|22.62|20.62|22.54|20.54|0
1726741500000|2024-09-19 10:25:00|22.59|20.59|22.45|20.45|22.59|20.59|22.42|20.42|0
1726741800000|2024-09-19 10:30:00|22.43|20.43|22.34|20.34|22.43|20.43|22.32|20.32|0
1726742100000|2024-09-19 10:35:00|22.33|20.33|22.34|20.34|22.41|20.41|22.31|20.31|0
1726742400000|2024-09-19 10:40:00|22.37|20.37|22.4|20.4|22.44|20.44|22.31|20.31|0
1726742700000|2024-09-19 10:45:00|22.41|20.41|22.44|20.44|22.46|20.46|22.38|20.38|0
1726743000000|2024-09-19 10:50:00|22.46|20.46|22.33|20.33|22.46|20.46|22.32|20.32|0
1726743300000|2024-09-19 10:55:00|22.32|20.32|22.39|20.39|22.41|20.41|22.3|20.3|0
1726743600000|2024-09-19 11:00:00|22.42|20.42|22.5|20.5|22.5|20.5|22.34|20.34|0
1726743900000|2024-09-19 11:05:00|22.52|20.52|23.87|21.87|23.87|21.87|22.42|20.42|0
1726744200000|2024-09-19 11:10:00|23.86|21.86|22.36|20.36|23.86|21.86|22.21|20.21|0
1726744500000|2024-09-19 11:15:00|22.38|20.38|22.34|20.34|22.41|20.41|22.32|20.32|0
1726744800000|2024-09-19 11:20:00|22.33|20.33|22.34|20.34|22.34|20.34|22.28|20.28|0
1726745100000|2024-09-19 11:25:00|22.33|20.33|22.29|20.29|22.36|20.36|22.29|20.29|0
1726745400000|2024-09-19 11:30:00|22.31|20.31|22.16|20.16|22.36|20.36|22.14|20.14|0
1726745700000|2024-09-19 11:35:00|22.14|20.14|22.14|20.14|22.2|20.2|22.11|20.11|0
1726746000000|2024-09-19 11:40:00|22.12|20.12|22.21|20.21|22.21|20.21|21.97|19.97|0
1726746300000|2024-09-19 11:45:00|22.2|20.2|22.34|20.34|22.37|20.37|22.2|20.2|0
1726746600000|2024-09-19 11:50:00|22.33|20.33|22.42|20.42|22.43|20.43|22.29|20.29|0
1726746900000|2024-09-19 11:55:00|22.4|20.4|22.37|20.37|22.45|20.45|22.35|20.35|0
1726747200000|2024-09-19 12:00:00|22.35|20.35|22.38|20.38|22.43|20.43|22.31|20.31|0
1726747500000|2024-09-19 12:05:00|22.4|20.4|22.46|20.46|22.47|20.47|22.38|20.38|0
1726747800000|2024-09-19 12:10:00|22.43|20.43|22.36|20.36|22.47|20.47|22.3|20.3|0
1726748100000|2024-09-19 12:15:00|22.35|20.35|22.31|20.31|22.36|20.36|22.28|20.28|0
1726748400000|2024-09-19 12:20:00|22.32|20.32|22.42|20.42|22.48|20.48|22.32|20.32|0
1726748700000|2024-09-19 12:25:00|22.4|20.4|22.5|20.5|22.53|20.53|22.37|20.37|0
1726749000000|2024-09-19 12:30:00|22.49|20.49|22.42|20.42|22.5|20.5|22.32|20.32|0
1726749300000|2024-09-19 12:35:00|22.43|20.43|22.62|20.62|22.63|20.63|22.43|20.43|0
1726749600000|2024-09-19 12:40:00|22.6|20.6|22.66|20.66|22.72|20.72|22.51|20.51|0
1726749900000|2024-09-19 12:45:00|22.64|20.64|22.69|20.69|22.74|20.74|22.6|20.6|0
1726750200000|2024-09-19 12:50:00|22.66|20.66|22.7|20.7|22.7|20.7|22.61|20.61|0
1726750500000|2024-09-19 12:55:00|22.69|20.69|22.67|20.67|22.7|20.7|22.61|20.61|0
1726750800000|2024-09-19 13:00:00|22.72|20.72|22.79|20.79|22.83|20.83|22.7|20.7|0
1726751100000|2024-09-19 13:05:00|22.8|20.8|22.53|20.53|22.95|20.95|22.53|20.53|0
1726751400000|2024-09-19 13:10:00|22.51|20.51|22.17|20.17|22.56|20.56|22.14|20.14|0
1726751700000|2024-09-19 13:15:00|22.18|20.18|22.17|20.17|22.31|20.31|22.16|20.16|0
1726752000000|2024-09-19 13:20:00|22.19|20.19|22.24|20.24|22.34|20.34|22.16|20.16|0
1726752300000|2024-09-19 13:25:00|22.29|20.29|22.05|20.05|22.29|20.29|22.02|20.02|0
1726752600000|2024-09-19 13:30:00|22.03|20.03|22.66|20.66|22.66|20.66|22.03|20.03|0
1726752900000|2024-09-19 13:35:00|22.42|20.42|22.89|20.89|23.1|21.1|22.17|20.17|0
1726753200000|2024-09-19 13:40:00|22.88|20.88|23.29|21.29|23.33|21.33|22.83|20.83|0
1726753500000|2024-09-19 13:45:00|23.25|21.25|23.2|21.2|23.63|21.63|22.8|20.8|0
1726753800000|2024-09-19 13:50:00|23.28|21.28|23.52|21.52|23.88|21.88|23.27|21.27|0
1726754100000|2024-09-19 13:55:00|23.42|21.42|22.93|20.93|23.42|21.42|22.87|20.87|0
1726754400000|2024-09-19 14:00:00|22.92|20.92|23.1|21.1|23.1|21.1|22.45|20.45|0
1726754700000|2024-09-19 14:05:00|23.05|21.05|22.82|20.82|23.37|21.37|22.71|20.71|0
1726755000000|2024-09-19 14:10:00|22.78|20.78|22.44|20.44|22.97|20.97|22.4|20.4|0
1726755300000|2024-09-19 14:15:00|22.38|20.38|22.21|20.21|22.56|20.56|22.21|20.21|0
1726755600000|2024-09-19 14:20:00|22.2|20.2|21.71|19.71|22.53|20.53|21.68|19.68|0
1726755900000|2024-09-19 14:25:00|21.74|19.74|21.09|19.09|21.82|19.82|21.07|19.07|0
1726756200000|2024-09-19 14:30:00|21.1|19.1|20.94|18.94|21.1|19.1|20.77|18.77|0
1726756500000|2024-09-19 14:35:00|20.93|18.93|20.97|18.97|21.28|19.28|20.84|18.84|0
1726756800000|2024-09-19 14:40:00|21|19|21.63|19.63|21.7|19.7|20.95|18.95|0
1726757100000|2024-09-19 14:45:00|22.01|20.01|22.27|20.27|22.63|20.63|21.98|19.98|0
1726757400000|2024-09-19 14:50:00|22.24|20.24|22.53|20.53|22.59|20.59|22.15|20.15|0
1726757700000|2024-09-19 14:55:00|22.64|20.64|22.5|20.5|22.64|20.64|22.38|20.38|0
1726758000000|2024-09-19 15:00:00|22.53|20.53|22.13|20.13|22.7|20.7|22.11|20.11|0
1726758300000|2024-09-19 15:05:00|22.14|20.14|22.56|20.56|22.79|20.79|22.14|20.14|0
1726758600000|2024-09-19 15:10:00|22.51|20.51|22.46|20.46|22.57|20.57|22.16|20.16|0
1726758900000|2024-09-19 15:15:00|22.39|20.39|22.03|20.03|22.4|20.4|21.98|19.98|0
1726759200000|2024-09-19 15:20:00|22.02|20.02|21.78|19.78|22.02|20.02|21.78|19.78|0
1726759500000|2024-09-19 15:25:00|21.8|19.8|21.94|19.94|22.02|20.02|21.78|19.78|0
1726759800000|2024-09-19 15:30:00|21.95|19.95|22.07|20.07|22.17|20.17|21.83|19.83|0
1726760100000|2024-09-19 15:35:00|22.04|20.04|22|20|22.07|20.07|21.89|19.89|0
1726760400000|2024-09-19 15:40:00|22.01|20.01|22.01|20.01|22.02|20.02|21.83|19.83|0
1726760700000|2024-09-19 15:45:00|21.98|19.98|21.8|19.8|22.01|20.01|21.75|19.75|0
1726761000000|2024-09-19 15:50:00|21.81|19.81|22.17|20.17|22.43|20.43|21.8|19.8|0
1726761300000|2024-09-19 15:55:00|22.19|20.19|22.23|20.23|22.36|20.36|22.13|20.13|0
1726761600000|2024-09-19 16:00:00|22.22|20.22|21.72|19.72|22.26|20.26|21.7|19.7|0
1726761900000|2024-09-19 16:05:00|21.73|19.73|21.63|19.63|21.78|19.78|21.63|19.63|0
1726762200000|2024-09-19 16:10:00|21.64|19.64|21.83|19.83|21.92|19.92|21.61|19.61|0
1726762500000|2024-09-19 16:15:00|21.86|19.86|21.52|19.52|21.92|19.92|21.49|19.49|0
1726762800000|2024-09-19 16:20:00|21.53|19.53|21.58|19.58|21.7|19.7|21.41|19.41|0
1726763100000|2024-09-19 16:25:00|21.61|19.61|21.49|19.49|21.81|19.81|21.42|19.42|0
1726763400000|2024-09-19 16:30:00|21.47|19.47|21.46|19.46|21.55|19.55|21.27|19.27|0
1726763700000|2024-09-19 16:35:00|21.47|19.47|21.46|19.46|21.56|19.56|21.43|19.43|0
1726764000000|2024-09-19 16:40:00|21.5|19.5|21.41|19.41|21.54|19.54|21.38|19.38|0
1726764300000|2024-09-19 16:45:00|21.42|19.42|21.41|19.41|21.48|19.48|21.26|19.26|0
1726764600000|2024-09-19 16:50:00|21.38|19.38|21.39|19.39|21.47|19.47|21.33|19.33|0
1726764900000|2024-09-19 16:55:00|21.41|19.41|21.58|19.58|21.76|19.76|21.41|19.41|0
1726765200000|2024-09-19 17:00:00|21.57|19.57|21.46|19.46|21.63|19.63|21.42|19.42|0
1726765500000|2024-09-19 17:05:00|21.48|19.48|21.44|19.44|21.58|19.58|21.37|19.37|0
1726765800000|2024-09-19 17:10:00|21.45|19.45|21.47|19.47|21.68|19.68|21.43|19.43|0
1726766100000|2024-09-19 17:15:00|21.5|19.5|21.3|19.3|21.55|19.55|21.24|19.24|0
1726766400000|2024-09-19 17:20:00|21.28|19.28|21.47|19.47|21.54|19.54|21.22|19.22|0
1726766700000|2024-09-19 17:25:00|21.48|19.48|21.35|19.35|21.48|19.48|21.28|19.28|0
1726767000000|2024-09-19 17:30:00|21.34|19.34|21.23|19.23|21.35|19.35|21.19|19.19|0
1726767300000|2024-09-19 17:35:00|21.22|19.22|21.11|19.11|21.28|19.28|21.1|19.1|0
1726767600000|2024-09-19 17:40:00|21.1|19.1|21.94|19.94|22.17|20.17|21.08|19.08|0
1726767900000|2024-09-19 17:45:00|21.95|19.95|21.89|19.89|21.97|19.97|21.76|19.76|0
1726768200000|2024-09-19 17:50:00|21.92|19.92|21.81|19.81|21.98|19.98|21.76|19.76|0
1726768500000|2024-09-19 17:55:00|21.79|19.79|21.98|19.98|22.01|20.01|21.79|19.79|0
1726768800000|2024-09-19 18:00:00|21.96|19.96|21.87|19.87|22.01|20.01|21.86|19.86|0
1726769100000|2024-09-19 18:05:00|21.86|19.86|22.14|20.14|22.17|20.17|21.84|19.84|0
1726769400000|2024-09-19 18:10:00|22.16|20.16|22.35|20.35|22.38|20.38|22.16|20.16|0
1726769700000|2024-09-19 18:15:00|22.4|20.4|22.7|20.7|22.95|20.95|22.38|20.38|0
1726770000000|2024-09-19 18:20:00|22.68|20.68|22.5|20.5|22.73|20.73|22.48|20.48|0
1726770300000|2024-09-19 18:25:00|22.51|20.51|22.28|20.28|22.68|20.68|22.27|20.27|0
1726770600000|2024-09-19 18:30:00|22.25|20.25|22.4|20.4|22.5|20.5|22.25|20.25|0
1726770900000|2024-09-19 18:35:00|22.42|20.42|22.16|20.16|22.45|20.45|22.16|20.16|0
1726771200000|2024-09-19 18:40:00|22.18|20.18|22.22|20.22|22.27|20.27|22.14|20.14|0
1726771500000|2024-09-19 18:45:00|22.23|20.23|22.58|20.58|22.58|20.58|22.2|20.2|0
1726771800000|2024-09-19 18:50:00|22.57|20.57|22.34|20.34|22.67|20.67|22.33|20.33|0
1726772100000|2024-09-19 18:55:00|22.36|20.36|22.15|20.15|22.48|20.48|22.15|20.15|0
1726772400000|2024-09-19 19:00:00|22.18|20.18|22.08|20.08|22.39|20.39|22.05|20.05|0
1726772700000|2024-09-19 19:05:00|22.1|20.1|22.29|20.29|22.37|20.37|22.1|20.1|0
1726773000000|2024-09-19 19:10:00|22.28|20.28|22.44|20.44|22.47|20.47|22.19|20.19|0
1726773300000|2024-09-19 19:15:00|22.47|20.47|22.55|20.55|22.63|20.63|22.29|20.29|0
1726773600000|2024-09-19 19:20:00|22.53|20.53|21.97|19.97|22.89|20.89|21.96|19.96|0
1726773900000|2024-09-19 19:25:00|22.02|20.02|22.24|20.24|22.41|20.41|22|20|0
1726774200000|2024-09-19 19:30:00|22.26|20.26|22.34|20.34|22.56|20.56|22.26|20.26|0
1726774500000|2024-09-19 19:35:00|22.33|20.33|21.8|19.8|22.33|20.33|21.8|19.8|0
1726774800000|2024-09-19 19:40:00|21.79|19.79|21.95|19.95|22.01|20.01|21.61|19.61|0
1726775100000|2024-09-19 19:45:00|22|20|21.65|19.65|22|20|21.56|19.56|0
1726775400000|2024-09-19 19:50:00|21.83|19.83|22.04|20.04|22.37|20.37|21.83|19.83|0
1726775700000|2024-09-19 19:55:00|22.1|20.1|22.01|20.01|22.28|20.28|21.81|19.81|0
1726776000000|2024-09-19 20:00:00|22.04|20.04|22.2|20.2|22.2|20.2|22.01|20.01|0
1726776300000|2024-09-19 20:05:00|22.19|20.19|22.15|20.15|22.2|20.2|22.12|20.12|0
1726776600000|2024-09-19 20:10:00|22.14|20.14|22.32|20.32|22.32|20.32|22.14|20.14|0
1726776900000|2024-09-19 20:15:00|22.52|20.12|22.38|19.98|22.52|20.12|22.35|19.95|0
1726777200000|2024-09-19 20:20:00|22.4|20|22.35|19.95|22.43|20.03|22.3|19.9|0
1726777500000|2024-09-19 20:25:00|22.33|19.93|22.32|19.92|22.33|19.93|22.3|19.9|0
1726777800000|2024-09-19 20:30:00|22.3|19.9|22.32|19.92|22.33|19.93|22.29|19.89|0
1726778100000|2024-09-19 20:35:00|22.33|19.93|22.28|19.88|22.33|19.93|22.27|19.87|0
1726778400000|2024-09-19 20:40:00|22.27|19.87|22.27|19.87|22.28|19.88|22.27|19.87|0
1726778700000|2024-09-19 20:45:00|22.31|19.91|22.31|19.91|22.33|19.93|22.3|19.9|0
1726779000000|2024-09-19 20:50:00|22.33|19.93|22.37|19.97|22.42|20.02|22.31|19.91|0
1726779300000|2024-09-19 20:55:00|22.4|20|22.42|20.02|22.47|20.07|22.4|20|0
1726779600000|2024-09-19 21:00:00|22.43|20.03|22.41|20.01|22.45|20.05|22.41|20.01|0
1726779900000|2024-09-19 21:05:00|22.39|19.99|22.34|19.94|22.39|19.99|22.33|19.93|0
1726780200000|2024-09-19 21:10:00|22.38|19.98|22.36|19.96|22.38|19.98|22.34|19.94|0
1726780500000|2024-09-19 21:15:00|22.37|19.97|22.37|19.97|22.37|19.97|22.37|19.97|0
1726780800000|2024-09-19 21:20:00|22.36|19.96|22.37|19.97|22.37|19.97|22.36|19.96|0
1726781100000|2024-09-19 21:25:00|22.38|19.98|22.38|19.98|22.38|19.98|22.38|19.98|0
1726781400000|2024-09-19 21:30:00|22.37|19.97|22.37|19.97|22.37|19.97|22.36|19.96|0
1726781700000|2024-09-19 21:35:00|22.38|19.98|22.42|20.02|22.42|20.02|22.38|19.98|0
1726782000000|2024-09-19 21:40:00|22.4|20|22.38|19.98|22.41|20.01|22.37|19.97|0
1726782300000|2024-09-19 21:45:00|22.4|20|22.4|20|22.41|20.01|22.4|20|0
1726782600000|2024-09-19 21:50:00|22.41|20.01|22.39|19.99|22.41|20.01|22.39|19.99|0
1726782900000|2024-09-19 21:55:00|22.37|19.97|22.38|19.98|22.38|19.98|22.36|19.96|0
1726783200000|2024-09-19 22:00:00|22.34|19.94|22.28|19.88|22.39|19.99|22.27|19.87|0
1726783500000|2024-09-19 22:05:00|22.29|19.89|22.27|19.87|22.31|19.91|22.25|19.85|0
1726783800000|2024-09-19 22:10:00|22.28|19.88|22.29|19.89|22.3|19.9|22.24|19.84|0
1726784100000|2024-09-19 22:15:00|22.28|19.88|22.43|20.03|22.49|20.09|22.28|19.88|0
1726784400000|2024-09-19 22:20:00|22.45|20.05|22.38|19.98|22.48|20.08|22.38|19.98|0
1726784700000|2024-09-19 22:25:00|22.37|19.97|22.33|19.93|22.37|19.97|22.31|19.91|0
1726785000000|2024-09-19 22:30:00|22.32|19.92|22.4|20|22.43|20.03|22.29|19.89|0
1726785300000|2024-09-19 22:35:00|22.41|20.01|22.59|20.19|22.64|20.24|22.4|20|0
1726785600000|2024-09-19 22:40:00|22.6|20.2|22.59|20.19|22.64|20.24|22.53|20.13|0
1726785900000|2024-09-19 22:45:00|22.58|20.18|22.68|20.28|22.7|20.3|22.57|20.17|0
1726786200000|2024-09-19 22:50:00|22.67|20.27|22.59|20.19|22.7|20.3|22.59|20.19|0
1726786500000|2024-09-19 22:55:00|22.58|20.18|22.49|20.09|22.59|20.19|22.49|20.09|0
1726786800000|2024-09-19 23:00:00|22.51|20.11|22.55|20.15|22.55|20.15|22.49|20.09|0
1726787100000|2024-09-19 23:05:00|22.54|20.14|22.55|20.15|22.57|20.17|22.51|20.11|0
1726787400000|2024-09-19 23:10:00|22.54|20.14|22.46|20.06|22.55|20.15|22.44|20.04|0
1726787700000|2024-09-19 23:15:00|22.47|20.07|22.49|20.09|22.53|20.13|22.46|20.06|0
1726788000000|2024-09-19 23:20:00|22.47|20.07|22.52|20.12|22.52|20.12|22.47|20.07|0
1726788300000|2024-09-19 23:25:00|22.5|20.1|22.47|20.07|22.53|20.13|22.47|20.07|0
1726788600000|2024-09-19 23:30:00|22.45|20.05|22.39|19.99|22.45|20.05|22.39|19.99|0
1726788900000|2024-09-19 23:35:00|22.38|19.98|22.4|20|22.45|20.05|22.35|19.95|0
1726789200000|2024-09-19 23:40:00|22.39|19.99|22.37|19.97|22.4|20|22.37|19.97|0
1726789500000|2024-09-19 23:45:00|22.36|19.96|22.4|20|22.42|20.02|22.32|19.92|0
1726789800000|2024-09-19 23:50:00|22.42|20.02|22.55|20.15|22.55|20.15|22.4|20|0
1726790100000|2024-09-19 23:55:00|22.54|20.14|22.6|20.2|22.66|20.26|22.54|20.14|0
1726790400000|2024-09-20 00:00:00|22.61|20.21|22.58|20.18|22.64|20.24|22.55|20.15|0
1726790700000|2024-09-20 00:05:00|22.57|20.17|22.67|20.27|22.79|20.39|22.53|20.13|0
1726791000000|2024-09-20 00:10:00|22.68|20.28|22.85|20.45|22.93|20.53|22.68|20.28|0
1726791300000|2024-09-20 00:15:00|22.87|20.47|22.79|20.39|22.87|20.47|22.73|20.33|0
1726791600000|2024-09-20 00:20:00|22.77|20.37|22.82|20.42|22.88|20.48|22.77|20.37|0
1726791900000|2024-09-20 00:25:00|22.83|20.43|22.75|20.35|22.83|20.43|22.69|20.29|0
1726792200000|2024-09-20 00:30:00|22.55|20.55|22.63|20.63|22.65|20.65|22.54|20.54|0
1726792500000|2024-09-20 00:35:00|22.65|20.65|22.55|20.55|22.65|20.65|22.54|20.54|0
1726792800000|2024-09-20 00:40:00|22.56|20.56|22.61|20.61|22.61|20.61|22.53|20.53|0
1726793100000|2024-09-20 00:45:00|22.63|20.63|22.61|20.61|22.64|20.64|22.57|20.57|0
1726793400000|2024-09-20 00:50:00|22.59|20.59|22.61|20.61|22.64|20.64|22.59|20.59|0
1726793700000|2024-09-20 00:55:00|22.59|20.59|22.64|20.64|22.67|20.67|22.58|20.58|0
1726794000000|2024-09-20 01:00:00|22.65|20.65|22.59|20.59|22.65|20.65|22.5|20.5|0
1726794300000|2024-09-20 01:05:00|22.6|20.6|22.57|20.57|22.6|20.6|22.53|20.53|0
1726794600000|2024-09-20 01:10:00|22.59|20.59|22.54|20.54|22.6|20.6|22.51|20.51|0
1726794900000|2024-09-20 01:15:00|22.52|20.52|22.58|20.58|22.6|20.6|22.52|20.52|0
1726795200000|2024-09-20 01:20:00|22.57|20.57|22.58|20.58|22.6|20.6|22.55|20.55|0
1726795500000|2024-09-20 01:25:00|22.57|20.57|22.61|20.61|22.61|20.61|22.53|20.53|0
1726795800000|2024-09-20 01:30:00|22.6|20.6|22.58|20.58|22.6|20.6|22.53|20.53|0
1726796100000|2024-09-20 01:35:00|22.56|20.56|22.56|20.56|22.56|20.56|22.51|20.51|0
1726796400000|2024-09-20 01:40:00|22.58|20.58|22.51|20.51|22.62|20.62|22.5|20.5|0
1726796700000|2024-09-20 01:45:00|22.52|20.52|22.46|20.46|22.53|20.53|22.43|20.43|0
1726797000000|2024-09-20 01:50:00|22.48|20.48|22.37|20.37|22.48|20.48|22.37|20.37|0
1726797300000|2024-09-20 01:55:00|22.36|20.36|22.34|20.34|22.48|20.48|22.28|20.28|0
1726797600000|2024-09-20 02:00:00|22.32|20.32|22.26|20.26|22.38|20.38|22.2|20.2|0
1726797900000|2024-09-20 02:05:00|22.28|20.28|22.41|20.41|22.41|20.41|22.26|20.26|0
1726798200000|2024-09-20 02:10:00|22.43|20.43|22.33|20.33|22.44|20.44|22.33|20.33|0
1726798500000|2024-09-20 02:15:00|22.35|20.35|22.5|20.5|22.5|20.5|22.33|20.33|0
1726798800000|2024-09-20 02:20:00|22.48|20.48|22.51|20.51|22.55|20.55|22.47|20.47|0
1726799100000|2024-09-20 02:25:00|22.5|20.5|22.5|20.5|22.51|20.51|22.45|20.45|0
1726799400000|2024-09-20 02:30:00|22.48|20.48|22.43|20.43|22.5|20.5|22.4|20.4|0
1726799700000|2024-09-20 02:35:00|22.45|20.45|22.52|20.52|22.52|20.52|22.43|20.43|0
1726800000000|2024-09-20 02:40:00|22.51|20.51|22.51|20.51|22.54|20.54|22.48|20.48|0
1726800300000|2024-09-20 02:45:00|22.5|20.5|22.58|20.58|22.58|20.58|22.48|20.48|0
1726800600000|2024-09-20 02:50:00|22.6|20.6|22.58|20.58|22.63|20.63|22.58|20.58|0
1726800900000|2024-09-20 02:55:00|22.57|20.57|22.58|20.58|22.64|20.64|22.56|20.56|0
1726801200000|2024-09-20 03:00:00|22.56|20.56|22.55|20.55|22.58|20.58|22.5|20.5|0
1726801500000|2024-09-20 03:05:00|22.53|20.53|22.54|20.54|22.64|20.64|22.53|20.53|0
1726801800000|2024-09-20 03:10:00|22.53|20.53|22.53|20.53|22.56|20.56|22.51|20.51|0
1726802100000|2024-09-20 03:15:00|22.52|20.52|22.43|20.43|22.53|20.53|22.43|20.43|0
1726802400000|2024-09-20 03:20:00|22.44|20.44|22.49|20.49|22.56|20.56|22.44|20.44|0
1726802700000|2024-09-20 03:25:00|22.48|20.48|22.43|20.43|22.51|20.51|22.43|20.43|0
1726803000000|2024-09-20 03:30:00|22.42|20.42|22.37|20.37|22.44|20.44|22.35|20.35|0
1726803300000|2024-09-20 03:35:00|22.38|20.38|22.29|20.29|22.4|20.4|22.26|20.26|0
1726803600000|2024-09-20 03:40:00|22.28|20.28|22.27|20.27|22.3|20.3|22.26|20.26|0
1726803900000|2024-09-20 03:45:00|22.26|20.26|22.27|20.27|22.29|20.29|22.24|20.24|0
1726804200000|2024-09-20 03:50:00|22.25|20.25|22.28|20.28|22.3|20.3|22.25|20.25|0
1726804500000|2024-09-20 03:55:00|22.29|20.29|22.27|20.27|22.3|20.3|22.23|20.23|0
1726804800000|2024-09-20 04:00:00|22.25|20.25|22.28|20.28|22.33|20.33|22.23|20.23|0
1726805100000|2024-09-20 04:05:00|22.29|20.29|22.25|20.25|22.33|20.33|22.25|20.25|0
1726805400000|2024-09-20 04:10:00|22.26|20.26|22.23|20.23|22.28|20.28|22.21|20.21|0
1726805700000|2024-09-20 04:15:00|22.25|20.25|22.29|20.29|22.35|20.35|22.25|20.25|0
1726806000000|2024-09-20 04:20:00|22.28|20.28|22.26|20.26|22.29|20.29|22.23|20.23|0
1726806300000|2024-09-20 04:25:00|22.25|20.25|22.22|20.22|22.27|20.27|22.22|20.22|0
1726806600000|2024-09-20 04:30:00|22.21|20.21|22.18|20.18|22.21|20.21|22.15|20.15|0
1726806900000|2024-09-20 04:35:00|22.19|20.19|22.15|20.15|22.19|20.19|22.13|20.13|0
1726807200000|2024-09-20 04:40:00|22.16|20.16|22.17|20.17|22.19|20.19|22.14|20.14|0
1726807500000|2024-09-20 04:45:00|22.16|20.16|22.16|20.16|22.2|20.2|22.16|20.16|0
1726807800000|2024-09-20 04:50:00|22.17|20.17|22.19|20.19|22.19|20.19|22.16|20.16|0
1726808100000|2024-09-20 04:55:00|22.17|20.17|22.18|20.18|22.2|20.2|22.15|20.15|0
1726808400000|2024-09-20 05:00:00|22.2|20.2|22.27|20.27|22.29|20.29|22.18|20.18|0
1726808700000|2024-09-20 05:05:00|22.29|20.29|22.39|20.39|22.39|20.39|22.29|20.29|0
1726809000000|2024-09-20 05:10:00|22.4|20.4|22.05|20.05|22.43|20.43|21.85|19.85|0
1726809300000|2024-09-20 05:15:00|22.06|20.06|22.09|20.09|22.11|20.11|22.06|20.06|0
1726809600000|2024-09-20 05:20:00|22.11|20.11|22.18|20.18|22.2|20.2|22.09|20.09|0
1726809900000|2024-09-20 05:25:00|22.17|20.17|22.13|20.13|22.18|20.18|22.09|20.09|0
1726810200000|2024-09-20 05:30:00|22.15|20.15|22.18|20.18|22.21|20.21|22.15|20.15|0
1726810500000|2024-09-20 05:35:00|22.19|20.19|22.16|20.16|22.19|20.19|22.15|20.15|0
1726810800000|2024-09-20 05:40:00|22.18|20.18|22.14|20.14|22.18|20.18|22.11|20.11|0
1726811100000|2024-09-20 05:45:00|22.16|20.16|22.11|20.11|22.21|20.21|22.09|20.09|0
1726811400000|2024-09-20 05:50:00|22.1|20.1|21.99|19.99|22.13|20.13|21.99|19.99|0
1726811700000|2024-09-20 05:55:00|22|20|22.01|20.01|22.02|20.02|21.96|19.96|0
1726812000000|2024-09-20 06:00:00|21.97|19.97|21.97|19.97|21.99|19.99|21.91|19.91|0
1726812300000|2024-09-20 06:05:00|21.99|19.99|21.93|19.93|22.06|20.06|21.92|19.92|0
1726812600000|2024-09-20 06:10:00|21.94|19.94|21.95|19.95|22.06|20.06|21.92|19.92|0
1726812900000|2024-09-20 06:15:00|21.97|19.97|21.9|19.9|22.03|20.03|21.9|19.9|0
1726813200000|2024-09-20 06:20:00|21.89|19.89|21.99|19.99|22.02|20.02|21.87|19.87|0
1726813500000|2024-09-20 06:25:00|21.96|19.96|21.98|19.98|21.99|19.99|21.93|19.93|0
1726813800000|2024-09-20 06:30:00|21.96|19.96|22.04|20.04|22.08|20.08|21.96|19.96|0
1726814100000|2024-09-20 06:35:00|22.02|20.02|22|20|22.03|20.03|21.99|19.99|0
1726814400000|2024-09-20 06:40:00|21.99|19.99|21.99|19.99|22.02|20.02|21.97|19.97|0
1726814700000|2024-09-20 06:45:00|21.97|19.97|22.03|20.03|22.09|20.09|21.97|19.97|0
1726815000000|2024-09-20 06:50:00|22.05|20.05|22.04|20.04|22.11|20.11|22.03|20.03|0
1726815300000|2024-09-20 06:55:00|22.06|20.06|22.13|20.13|22.16|20.16|22|20|0
1726815600000|2024-09-20 07:00:00|22.15|20.15|22.09|20.09|22.21|20.21|22.01|20.01|0
1726815900000|2024-09-20 07:05:00|22.12|20.12|22.19|20.19|22.19|20.19|22.01|20.01|0
1726816200000|2024-09-20 07:10:00|22.21|20.21|21.93|19.93|22.22|20.22|21.93|19.93|0
1726816500000|2024-09-20 07:15:00|21.92|19.92|21.91|19.91|21.98|19.98|21.87|19.87|0
1726816800000|2024-09-20 07:20:00|21.9|19.9|22.09|20.09|22.09|20.09|21.84|19.84|0
1726817100000|2024-09-20 07:25:00|22.08|20.08|22.05|20.05|22.11|20.11|22.03|20.03|0
1726817400000|2024-09-20 07:30:00|22.03|20.03|21.95|19.95|22.03|20.03|21.89|19.89|0
1726817700000|2024-09-20 07:35:00|21.97|19.97|22.01|20.01|22.03|20.03|21.95|19.95|0
1726818000000|2024-09-20 07:40:00|22.02|20.02|21.89|19.89|22.02|20.02|21.89|19.89|0
1726818300000|2024-09-20 07:45:00|21.91|19.91|21.86|19.86|21.97|19.97|21.86|19.86|0
1726818600000|2024-09-20 07:50:00|21.85|19.85|21.83|19.83|21.89|19.89|21.77|19.77|0
1726818900000|2024-09-20 07:55:00|21.81|19.81|21.88|19.88|21.92|19.92|21.81|19.81|0
1726819200000|2024-09-20 08:00:00|21.87|19.87|22|20|22.02|20.02|21.82|19.82|0
1726819500000|2024-09-20 08:05:00|22.01|20.01|21.9|19.9|22.01|20.01|21.85|19.85|0
1726819800000|2024-09-20 08:10:00|21.91|19.91|22|20|22|20|21.87|19.87|0
1726820100000|2024-09-20 08:15:00|21.99|19.99|22.01|20.01|22.05|20.05|21.95|19.95|0
1726820400000|2024-09-20 08:20:00|22.02|20.02|22.2|20.2|22.2|20.2|22.02|20.02|0
1726820700000|2024-09-20 08:25:00|22.19|20.19|22.3|20.3|22.3|20.3|22.15|20.15|0
1726821000000|2024-09-20 08:30:00|22.29|20.29|22.33|20.33|22.35|20.35|22.22|20.22|0
1726821300000|2024-09-20 08:35:00|22.34|20.34|22.21|20.21|22.34|20.34|22.21|20.21|0
1726821600000|2024-09-20 08:40:00|22.22|20.22|22.2|20.2|22.24|20.24|22.17|20.17|0
1726821900000|2024-09-20 08:45:00|22.17|20.17|22.16|20.16|22.2|20.2|22.11|20.11|0
1726822200000|2024-09-20 08:50:00|22.17|20.17|22.24|20.24|22.24|20.24|22.09|20.09|0
1726822500000|2024-09-20 08:55:00|22.23|20.23|22.2|20.2|22.26|20.26|22.17|20.17|0
1726822800000|2024-09-20 09:00:00|22.21|20.21|22.11|20.11|22.23|20.23|22.08|20.08|0
1726823100000|2024-09-20 09:05:00|22.09|20.09|22.09|20.09|22.13|20.13|22.04|20.04|0
1726823400000|2024-09-20 09:10:00|22.1|20.1|22.06|20.06|22.15|20.15|22.01|20.01|0
1726823700000|2024-09-20 09:15:00|22.05|20.05|21.96|19.96|22.08|20.08|21.96|19.96|0
1726824000000|2024-09-20 09:20:00|21.97|19.97|22.08|20.08|22.11|20.11|21.96|19.96|0
1726824300000|2024-09-20 09:25:00|22.07|20.07|22.14|20.14|22.14|20.14|22.04|20.04|0
1726824600000|2024-09-20 09:30:00|22.17|20.17|22.23|20.23|22.23|20.23|22.16|20.16|0
1726824900000|2024-09-20 09:35:00|22.22|20.22|22.26|20.26|22.28|20.28|22.22|20.22|0
1726825200000|2024-09-20 09:40:00|22.28|20.28|22.26|20.26|22.29|20.29|22.25|20.25|0
1726825500000|2024-09-20 09:45:00|22.24|20.24|22.21|20.21|22.31|20.31|22.2|20.2|0
1726825800000|2024-09-20 09:50:00|22.23|20.23|22.2|20.2|22.24|20.24|22.17|20.17|0
1726826100000|2024-09-20 09:55:00|22.18|20.18|22.22|20.22|22.26|20.26|22.18|20.18|0
1726826400000|2024-09-20 10:00:00|22.21|20.21|22.3|20.3|22.3|20.3|22.19|20.19|0
1726826700000|2024-09-20 10:05:00|22.31|20.31|22.25|20.25|22.33|20.33|22.24|20.24|0
1726827000000|2024-09-20 10:10:00|22.27|20.27|22.17|20.17|22.28|20.28|22.12|20.12|0
1726827300000|2024-09-20 10:15:00|22.18|20.18|22.16|20.16|22.2|20.2|22.11|20.11|0
1726827600000|2024-09-20 10:20:00|22.15|20.15|22.06|20.06|22.15|20.15|22.06|20.06|0
1726827900000|2024-09-20 10:25:00|22.05|20.05|22.08|20.08|22.08|20.08|22.02|20.02|0
1726828200000|2024-09-20 10:30:00|22.09|20.09|22.17|20.17|22.2|20.2|22.08|20.08|0
1726828500000|2024-09-20 10:35:00|22.15|20.15|22.13|20.13|22.18|20.18|22.09|20.09|0
1726828800000|2024-09-20 10:40:00|22.14|20.14|22.14|20.14|22.15|20.15|22.07|20.07|0
1726829100000|2024-09-20 10:45:00|22.15|20.15|22.28|20.28|22.3|20.3|22.15|20.15|0
1726829400000|2024-09-20 10:50:00|22.3|20.3|22.39|20.39|22.41|20.41|22.28|20.28|0
1726829700000|2024-09-20 10:55:00|22.41|20.41|22.37|20.37|22.45|20.45|22.36|20.36|0
1726830000000|2024-09-20 11:00:00|22.34|20.34|22.29|20.29|22.34|20.34|22.26|20.26|0
1726830300000|2024-09-20 11:05:00|22.31|20.31|22.42|20.42|22.43|20.43|22.29|20.29|0
1726830600000|2024-09-20 11:10:00|22.43|20.43|22.44|20.44|22.51|20.51|22.41|20.41|0
1726830900000|2024-09-20 11:15:00|22.46|20.46|22.37|20.37|22.46|20.46|22.37|20.37|0
1726831200000|2024-09-20 11:20:00|22.35|20.35|22.46|20.46|22.46|20.46|22.33|20.33|0
1726831500000|2024-09-20 11:25:00|22.44|20.44|22.49|20.49|22.49|20.49|22.41|20.41|0
1726831800000|2024-09-20 11:30:00|22.5|20.5|22.5|20.5|22.52|20.52|22.42|20.42|0
1726832100000|2024-09-20 11:35:00|22.52|20.52|22.47|20.47|22.53|20.53|22.47|20.47|0
1726832400000|2024-09-20 11:40:00|22.44|20.44|22.37|20.37|22.45|20.45|22.33|20.33|0
1726832700000|2024-09-20 11:45:00|22.39|20.39|22.34|20.34|22.43|20.43|22.31|20.31|0
1726833000000|2024-09-20 11:50:00|22.33|20.33|22.38|20.38|22.4|20.4|22.28|20.28|0
1726833300000|2024-09-20 11:55:00|22.37|20.37|22.23|20.23|22.37|20.37|22.21|20.21|0
1726833600000|2024-09-20 12:00:00|22.24|20.24|22.05|20.05|22.24|20.24|22.05|20.05|0
1726833900000|2024-09-20 12:05:00|22.06|20.06|21.95|19.95|22.13|20.13|21.94|19.94|0
1726834200000|2024-09-20 12:10:00|21.94|19.94|21.93|19.93|22.01|20.01|21.9|19.9|0
1726834500000|2024-09-20 12:15:00|21.92|19.92|21.95|19.95|21.99|19.99|21.84|19.84|0
1726834800000|2024-09-20 12:20:00|21.96|19.96|21.87|19.87|21.99|19.99|21.81|19.81|0
1726835100000|2024-09-20 12:25:00|21.85|19.85|21.84|19.84|21.94|19.94|21.81|19.81|0
1726835400000|2024-09-20 12:30:00|21.82|19.82|21.81|19.81|21.91|19.91|21.75|19.75|0
1726835700000|2024-09-20 12:35:00|21.82|19.82|21.77|19.77|21.88|19.88|21.74|19.74|0
1726836000000|2024-09-20 12:40:00|21.74|19.74|21.68|19.68|21.74|19.74|21.65|19.65|0
1726836300000|2024-09-20 12:45:00|21.7|19.7|21.65|19.65|21.76|19.76|21.64|19.64|0
1726836600000|2024-09-20 12:50:00|21.67|19.67|21.8|19.8|21.85|19.85|21.65|19.65|0
1726836900000|2024-09-20 12:55:00|21.78|19.78|21.71|19.71|21.78|19.78|21.69|19.69|0
1726837200000|2024-09-20 13:00:00|21.72|19.72|22.02|20.02|22.04|20.04|21.71|19.71|0
1726837500000|2024-09-20 13:05:00|22.04|20.04|22.27|20.27|22.42|20.42|22.04|20.04|0
1726837800000|2024-09-20 13:10:00|22.25|20.25|22.16|20.16|22.43|20.43|22.13|20.13|0
1726838100000|2024-09-20 13:15:00|22.17|20.17|22.34|20.34|22.4|20.4|22.17|20.17|0
1726838400000|2024-09-20 13:20:00|22.35|20.35|22.43|20.43|22.46|20.46|22.26|20.26|0
1726838700000|2024-09-20 13:25:00|22.35|20.35|22.4|20.4|22.48|20.48|22.32|20.32|0
1726839000000|2024-09-20 13:30:00|22.43|20.43|22.32|20.32|22.53|20.53|22.17|20.17|0
1726839300000|2024-09-20 13:35:00|22.3|20.3|21.93|19.93|22.33|20.33|21.82|19.82|0
1726839600000|2024-09-20 13:40:00|21.94|19.94|22.2|20.2|22.26|20.26|21.9|19.9|0
1726839900000|2024-09-20 13:45:00|22.22|20.22|22.39|20.39|22.42|20.42|22.14|20.14|0
1726840200000|2024-09-20 13:50:00|22.37|20.37|22.37|20.37|22.38|20.38|22.08|20.08|0
1726840500000|2024-09-20 13:55:00|22.38|20.38|22.68|20.68|22.79|20.79|22.29|20.29|0
1726840800000|2024-09-20 14:00:00|21.99|19.99|22.28|20.28|22.81|20.81|21.9|19.9|0
1726841100000|2024-09-20 14:05:00|22.26|20.26|22.32|20.32|22.36|20.36|22.17|20.17|0
1726841400000|2024-09-20 14:10:00|22.29|20.29|22.65|20.65|22.75|20.75|22.22|20.22|0
1726841700000|2024-09-20 14:15:00|22.62|20.62|22.24|20.24|22.67|20.67|22.2|20.2|0
1726842000000|2024-09-20 14:20:00|22.23|20.23|22.13|20.13|22.29|20.29|22.09|20.09|0
1726842300000|2024-09-20 14:25:00|22.1|20.1|21.86|19.86|22.22|20.22|21.86|19.86|0
1726842600000|2024-09-20 14:30:00|21.88|19.88|22.83|20.83|23.21|21.21|21.86|19.86|0
1726842900000|2024-09-20 14:35:00|22.86|20.86|22.71|20.71|23.1|21.1|22.6|20.6|0
1726843200000|2024-09-20 14:40:00|22.72|20.72|22.79|20.79|22.94|20.94|22.66|20.66|0
1726843500000|2024-09-20 14:45:00|22.81|20.81|22.99|20.99|23.08|21.08|22.77|20.77|0
1726843800000|2024-09-20 14:50:00|23.04|21.04|22.98|20.98|23.05|21.05|22.57|20.57|0
1726844100000|2024-09-20 14:55:00|22.96|20.96|23.09|21.09|23.18|21.18|22.93|20.93|0
1726844400000|2024-09-20 15:00:00|23.1|21.1|23.26|21.26|23.33|21.33|23.1|21.1|0
1726844700000|2024-09-20 15:05:00|23.24|21.24|23.16|21.16|23.26|21.26|23.11|21.11|0
1726845000000|2024-09-20 15:10:00|23.15|21.15|23.51|21.51|23.58|21.58|23.11|21.11|0
1726845300000|2024-09-20 15:15:00|23.33|21.33|22.98|20.98|23.5|21.5|22.47|20.47|0
1726845600000|2024-09-20 15:20:00|22.96|20.96|22.88|20.88|22.98|20.98|22.8|20.8|0
1726845900000|2024-09-20 15:25:00|22.86|20.86|22.89|20.89|22.93|20.93|22.77|20.77|0
1726846200000|2024-09-20 15:30:00|22.93|20.93|23.67|21.67|23.71|21.71|22.61|20.61|0
1726846500000|2024-09-20 15:35:00|23.65|21.65|22.82|20.82|24.24|22.24|22.75|20.75|0
1726846800000|2024-09-20 15:40:00|22.83|20.83|22.42|20.42|22.96|20.96|22.35|20.35|0
1726847100000|2024-09-20 15:45:00|22.41|20.41|22.51|20.51|22.67|20.67|22.36|20.36|0
1726847400000|2024-09-20 15:50:00|22.53|20.53|22.81|20.81|22.89|20.89|22.47|20.47|0
1726847700000|2024-09-20 15:55:00|22.78|20.78|22.62|20.62|22.78|20.78|22.4|20.4|0
1726848000000|2024-09-20 16:00:00|22.6|20.6|22.48|20.48|22.73|20.73|22.45|20.45|0
1726848300000|2024-09-20 16:05:00|22.49|20.49|22.49|20.49|22.94|20.94|22.42|20.42|0
1726848600000|2024-09-20 16:10:00|22.52|20.52|22.57|20.57|22.65|20.65|22.45|20.45|0
1726848900000|2024-09-20 16:15:00|22.58|20.58|22.51|20.51|22.66|20.66|22.46|20.46|0
1726849200000|2024-09-20 16:20:00|22.49|20.49|22.18|20.18|22.57|20.57|22.12|20.12|0
1726849500000|2024-09-20 16:25:00|22.15|20.15|22.07|20.07|22.24|20.24|22.05|20.05|0
1726849800000|2024-09-20 16:30:00|22.1|20.1|22.18|20.18|22.24|20.24|22.08|20.08|0
1726850100000|2024-09-20 16:35:00|22.14|20.14|22.01|20.01|22.16|20.16|21.94|19.94|0
1726850400000|2024-09-20 16:40:00|22|20|21.92|19.92|22.46|20.46|21.88|19.88|0
1726850700000|2024-09-20 16:45:00|21.89|19.89|21.81|19.81|21.92|19.92|21.8|19.8|0
1726851000000|2024-09-20 16:50:00|21.82|19.82|21.8|19.8|21.82|19.82|21.71|19.71|0
1726851300000|2024-09-20 16:55:00|21.83|19.83|21.9|19.9|21.93|19.93|21.75|19.75|0
1726851600000|2024-09-20 17:00:00|21.92|19.92|21.98|19.98|22.06|20.06|21.75|19.75|0
1726851900000|2024-09-20 17:05:00|21.99|19.99|21.95|19.95|22.04|20.04|21.78|19.78|0
1726852200000|2024-09-20 17:10:00|21.93|19.93|21.75|19.75|21.96|19.96|21.73|19.73|0
1726852500000|2024-09-20 17:15:00|21.76|19.76|21.87|19.87|21.97|19.97|21.76|19.76|0
1726852800000|2024-09-20 17:20:00|21.89|19.89|22.13|20.13|22.15|20.15|21.87|19.87|0
1726853100000|2024-09-20 17:25:00|22.11|20.11|22.02|20.02|22.22|20.22|21.93|19.93|0
1726853400000|2024-09-20 17:30:00|22.04|20.04|21.82|19.82|22.04|20.04|21.79|19.79|0
1726853700000|2024-09-20 17:35:00|21.81|19.81|21.87|19.87|21.93|19.93|21.76|19.76|0
1726854000000|2024-09-20 17:40:00|21.9|19.9|22.18|20.18|22.18|20.18|21.76|19.76|0
1726854300000|2024-09-20 17:45:00|22.16|20.16|22.19|20.19|22.24|20.24|22.1|20.1|0
1726854600000|2024-09-20 17:50:00|22.17|20.17|21.9|19.9|22.41|20.41|21.83|19.83|0
1726854900000|2024-09-20 17:55:00|21.92|19.92|21.93|19.93|21.99|19.99|21.85|19.85|0
1726855200000|2024-09-20 18:00:00|21.91|19.91|22.47|20.47|22.59|20.59|21.9|19.9|0
1726855500000|2024-09-20 18:05:00|22.42|20.42|22.7|20.7|22.79|20.79|22.39|20.39|0
1726855800000|2024-09-20 18:10:00|22.73|20.73|22.65|20.65|22.94|20.94|22|20|0
1726856100000|2024-09-20 18:15:00|22.67|20.67|22.67|20.67|22.68|20.68|22.57|20.57|0
1726856400000|2024-09-20 18:20:00|22.68|20.68|22.82|20.82|22.9|20.9|22.65|20.65|0
1726856700000|2024-09-20 18:25:00|22.84|20.84|22.82|20.82|22.93|20.93|22.77|20.77|0
1726857000000|2024-09-20 18:30:00|23.24|21.24|23.42|21.42|23.45|21.45|23.24|21.24|0
1726857300000|2024-09-20 18:35:00|23.4|21.4|23.24|21.24|23.41|21.41|22.88|20.88|0
1726857600000|2024-09-20 18:40:00|23.25|21.25|23.35|21.35|23.56|21.56|23.25|21.25|0
1726857900000|2024-09-20 18:45:00|23.37|21.37|23.24|21.24|23.38|21.38|23.16|21.16|0
1726858200000|2024-09-20 18:50:00|23.25|21.25|22.72|20.72|23.31|21.31|22.71|20.71|0
1726858500000|2024-09-20 18:55:00|22.76|20.76|22.63|20.63|22.8|20.8|22.49|20.49|0
1726858800000|2024-09-20 19:00:00|22.61|20.61|22.52|20.52|22.71|20.71|22.49|20.49|0
1726859100000|2024-09-20 19:05:00|22.55|20.55|22.57|20.57|22.84|20.84|22.44|20.44|0
1726859400000|2024-09-20 19:10:00|22.56|20.56|22.56|20.56|22.73|20.73|22.51|20.51|0
1726859700000|2024-09-20 19:15:00|22.53|20.53|22.34|20.34|22.59|20.59|22.25|20.25|0
1726860000000|2024-09-20 19:20:00|22.31|20.31|22.15|20.15|22.34|20.34|21.76|19.76|0
1726860300000|2024-09-20 19:25:00|22.16|20.16|22.06|20.06|22.17|20.17|21.95|19.95|0
1726860600000|2024-09-20 19:30:00|22.04|20.04|21.98|19.98|22.17|20.17|21.98|19.98|0
1726860900000|2024-09-20 19:35:00|22|20|21.63|19.63|22.1|20.1|21.42|19.42|0
1726861200000|2024-09-20 19:40:00|21.66|19.66|21.48|19.48|21.75|19.75|21.44|19.44|0
1726861500000|2024-09-20 19:45:00|21.61|19.61|21.85|19.85|21.92|19.92|21.47|19.47|0
1726861800000|2024-09-20 19:50:00|21.73|19.73|21.97|19.97|22.14|20.14|21.73|19.73|0
1726862100000|2024-09-20 19:55:00|21.9|19.9|22.19|20.19|22.28|20.28|21.9|19.9|0
1726862400000|2024-09-20 20:00:00|22.12|20.12|22.2|20.2|22.23|20.23|22.08|20.08|0
1726862700000|2024-09-20 20:05:00|22.18|20.18|22.32|20.32|22.41|20.41|22.18|20.18|0
1726863000000|2024-09-20 20:10:00|22.33|20.33|22.55|20.55|22.58|20.58|22.32|20.32|0
1727051400000|2024-09-23 00:30:00|21.33|19.33|21.26|19.26|21.33|19.33|21.18|19.18|0
1727051700000|2024-09-23 00:35:00|21.25|19.25|21.25|19.25|21.29|19.29|21.23|19.23|0
1727052000000|2024-09-23 00:40:00|21.24|19.24|21.25|19.25|21.25|19.25|21.19|19.19|0
1727052300000|2024-09-23 00:45:00|21.22|19.22|21.08|19.08|21.22|19.22|21|19|0
1727052600000|2024-09-23 00:50:00|21.07|19.07|20.99|18.99|21.08|19.08|20.98|18.98|0
1727052900000|2024-09-23 00:55:00|21|19|20.98|18.98|21.04|19.04|20.93|18.93|0
1727053200000|2024-09-23 01:00:00|20.99|18.99|21.02|19.02|21.04|19.04|20.89|18.89|0
1727053500000|2024-09-23 01:05:00|21|19|20.92|18.92|21.02|19.02|20.92|18.92|0
1727053800000|2024-09-23 01:10:00|20.93|18.93|20.97|18.97|20.97|18.97|20.91|18.91|0
1727054100000|2024-09-23 01:15:00|20.99|18.99|20.94|18.94|21.01|19.01|20.94|18.94|0
1727054400000|2024-09-23 01:20:00|20.93|18.93|20.94|18.94|20.94|18.94|20.89|18.89|0
1727054700000|2024-09-23 01:25:00|20.95|18.95|20.95|18.95|20.98|18.98|20.95|18.95|0
1727055000000|2024-09-23 01:30:00|20.97|18.97|20.85|18.85|20.97|18.97|20.83|18.83|0
1727055300000|2024-09-23 01:35:00|20.86|18.86|20.85|18.85|20.89|18.89|20.8|18.8|0
1727055600000|2024-09-23 01:40:00|20.83|18.83|20.86|18.86|20.87|18.87|20.79|18.79|0
1727055900000|2024-09-23 01:45:00|20.85|18.85|20.93|18.93|20.95|18.95|20.85|18.85|0
1727056200000|2024-09-23 01:50:00|20.92|18.92|20.96|18.96|20.96|18.96|20.89|18.89|0
1727056500000|2024-09-23 01:55:00|20.97|18.97|20.94|18.94|20.97|18.97|20.91|18.91|0
1727056800000|2024-09-23 02:00:00|20.93|18.93|20.94|18.94|20.96|18.96|20.93|18.93|0
1727057100000|2024-09-23 02:05:00|20.95|18.95|20.95|18.95|21.01|19.01|20.95|18.95|0
1727057400000|2024-09-23 02:10:00|20.94|18.94|20.94|18.94|20.97|18.97|20.92|18.92|0
1727057700000|2024-09-23 02:15:00|20.95|18.95|20.89|18.89|20.96|18.96|20.89|18.89|0
1727058000000|2024-09-23 02:20:00|20.91|18.91|20.8|18.8|20.91|18.91|20.79|18.79|0
1727058300000|2024-09-23 02:25:00|20.79|18.79|20.81|18.81|20.82|18.82|20.77|18.77|0
1727058600000|2024-09-23 02:30:00|20.8|18.8|20.9|18.9|20.92|18.92|20.8|18.8|0
1727058900000|2024-09-23 02:35:00|20.92|18.92|20.83|18.83|20.93|18.93|20.83|18.83|0
1727059200000|2024-09-23 02:40:00|20.84|18.84|20.77|18.77|20.84|18.84|20.77|18.77|0
1727059500000|2024-09-23 02:45:00|20.8|18.8|20.78|18.78|20.8|18.8|20.75|18.75|0
1727059800000|2024-09-23 02:50:00|20.76|18.76|20.76|18.76|20.78|18.78|20.75|18.75|0
1727060100000|2024-09-23 02:55:00|20.77|18.77|20.82|18.82|20.82|18.82|20.76|18.76|0
1727060400000|2024-09-23 03:00:00|20.8|18.8|20.77|18.77|20.82|18.82|20.77|18.77|0
1727060700000|2024-09-23 03:05:00|20.8|18.8|20.79|18.79|20.82|18.82|20.79|18.79|0
1727061000000|2024-09-23 03:10:00|20.77|18.77|20.74|18.74|20.79|18.79|20.74|18.74|0
1727061300000|2024-09-23 03:15:00|20.73|18.73|20.75|18.75|20.75|18.75|20.68|18.68|0
1727061600000|2024-09-23 03:20:00|20.77|18.77|20.74|18.74|20.77|18.77|20.7|18.7|0
1727061900000|2024-09-23 03:25:00|20.75|18.75|20.75|18.75|20.78|18.78|20.72|18.72|0
1727062200000|2024-09-23 03:30:00|20.77|18.77|20.78|18.78|20.79|18.79|20.72|18.72|0
1727062500000|2024-09-23 03:35:00|20.76|18.76|20.73|18.73|20.78|18.78|20.72|18.72|0
1727062800000|2024-09-23 03:40:00|20.72|18.72|20.7|18.7|20.73|18.73|20.7|18.7|0
1727063100000|2024-09-23 03:45:00|20.72|18.72|20.76|18.76|20.76|18.76|20.72|18.72|0
1727063400000|2024-09-23 03:50:00|20.77|18.77|20.77|18.77|20.77|18.77|20.74|18.74|0
1727063700000|2024-09-23 03:55:00|20.79|18.79|20.83|18.83|20.86|18.86|20.79|18.79|0
1727064000000|2024-09-23 04:00:00|20.84|18.84|20.81|18.81|20.85|18.85|20.78|18.78|0
1727064300000|2024-09-23 04:05:00|20.8|18.8|20.75|18.75|20.81|18.81|20.74|18.74|0
1727064600000|2024-09-23 04:10:00|20.74|18.74|20.72|18.72|20.78|18.78|20.72|18.72|0
1727064900000|2024-09-23 04:15:00|20.74|18.74|20.72|18.72|20.76|18.76|20.72|18.72|0
1727065200000|2024-09-23 04:20:00|20.73|18.73|20.76|18.76|20.78|18.78|20.73|18.73|0
1727065500000|2024-09-23 04:25:00|20.78|18.78|20.76|18.76|20.78|18.78|20.76|18.76|0
1727065800000|2024-09-23 04:30:00|20.74|18.74|20.76|18.76|20.77|18.77|20.74|18.74|0
1727066100000|2024-09-23 04:35:00|20.74|18.74|20.71|18.71|20.74|18.74|20.7|18.7|0
1727066400000|2024-09-23 04:40:00|20.73|18.73|20.74|18.74|20.78|18.78|20.73|18.73|0
1727066700000|2024-09-23 04:45:00|20.73|18.73|20.77|18.77|20.81|18.81|20.73|18.73|0
1727067000000|2024-09-23 04:50:00|20.76|18.76|20.77|18.77|20.8|18.8|20.76|18.76|0
1727067300000|2024-09-23 04:55:00|20.78|18.78|20.78|18.78|20.78|18.78|20.75|18.75|0
1727067600000|2024-09-23 05:00:00|20.76|18.76|20.88|18.88|20.89|18.89|20.76|18.76|0
1727067900000|2024-09-23 05:05:00|20.86|18.86|20.91|18.91|20.91|18.91|20.85|18.85|0
1727068200000|2024-09-23 05:10:00|20.89|18.89|20.96|18.96|20.99|18.99|20.88|18.88|0
1727068500000|2024-09-23 05:15:00|20.98|18.98|20.93|18.93|20.99|18.99|20.93|18.93|0
1727068800000|2024-09-23 05:20:00|20.95|18.95|20.92|18.92|20.95|18.95|20.92|18.92|0
1727069100000|2024-09-23 05:25:00|20.91|18.91|20.88|18.88|20.93|18.93|20.88|18.88|0
1727069400000|2024-09-23 05:30:00|20.9|18.9|20.9|18.9|20.91|18.91|20.9|18.9|0
1727069700000|2024-09-23 05:35:00|20.88|18.88|20.87|18.87|20.91|18.91|20.87|18.87|0
1727070000000|2024-09-23 05:40:00|20.88|18.88|20.95|18.95|20.95|18.95|20.87|18.87|0
1727070300000|2024-09-23 05:45:00|20.94|18.94|20.88|18.88|20.95|18.95|20.88|18.88|0
1727070600000|2024-09-23 05:50:00|20.89|18.89|20.96|18.96|20.98|18.98|20.89|18.89|0
1727070900000|2024-09-23 05:55:00|20.98|18.98|21.03|19.03|21.06|19.06|20.98|18.98|0
1727071200000|2024-09-23 06:00:00|21.05|19.05|21.17|19.17|21.2|19.2|21.03|19.03|0
1727071500000|2024-09-23 06:05:00|21.15|19.15|21.23|19.23|21.24|19.24|21.15|19.15|0
1727071800000|2024-09-23 06:10:00|21.22|19.22|21.16|19.16|21.28|19.28|21.16|19.16|0
1727072100000|2024-09-23 06:15:00|21.15|19.15|21.22|19.22|21.22|19.22|21.15|19.15|0
1727072400000|2024-09-23 06:20:00|21.2|19.2|21.2|19.2|21.23|19.23|21.13|19.13|0
1727072700000|2024-09-23 06:25:00|21.22|19.22|21.13|19.13|21.22|19.22|21.13|19.13|0
1727073000000|2024-09-23 06:30:00|21.12|19.12|21.14|19.14|21.16|19.16|21.11|19.11|0
1727073300000|2024-09-23 06:35:00|21.13|19.13|21.2|19.2|21.21|19.21|21.13|19.13|0
1727073600000|2024-09-23 06:40:00|21.18|19.18|21.15|19.15|21.18|19.18|21.14|19.14|0
1727073900000|2024-09-23 06:45:00|21.14|19.14|21.15|19.15|21.15|19.15|21.09|19.09|0
1727074200000|2024-09-23 06:50:00|21.16|19.16|21.19|19.19|21.21|19.21|21.15|19.15|0
1727074500000|2024-09-23 06:55:00|21.21|19.21|21.28|19.28|21.29|19.29|21.21|19.21|0
1727074800000|2024-09-23 07:00:00|21.29|19.29|21.62|19.62|21.68|19.68|21.29|19.29|0
1727075100000|2024-09-23 07:05:00|21.67|19.67|21.81|19.81|21.83|19.83|21.65|19.65|0
1727075400000|2024-09-23 07:10:00|21.79|19.79|21.97|19.97|22.07|20.07|21.79|19.79|0
1727075700000|2024-09-23 07:15:00|22.15|20.15|22.69|20.69|22.81|20.81|22.15|20.15|0
1727076000000|2024-09-23 07:20:00|22.68|20.68|22.49|20.49|22.73|20.73|22.43|20.43|0
1727076300000|2024-09-23 07:25:00|22.5|20.5|22.16|20.16|22.5|20.5|22.11|20.11|0
1727076600000|2024-09-23 07:30:00|22.22|20.22|22.19|20.19|22.35|20.35|21.98|19.98|0
1727076900000|2024-09-23 07:35:00|22.17|20.17|21.85|19.85|22.21|20.21|21.85|19.85|0
1727077200000|2024-09-23 07:40:00|21.84|19.84|21.83|19.83|21.91|19.91|21.8|19.8|0
1727077500000|2024-09-23 07:45:00|21.85|19.85|21.83|19.83|21.93|19.93|21.8|19.8|0
1727077800000|2024-09-23 07:50:00|21.85|19.85|21.71|19.71|21.86|19.86|21.7|19.7|0
1727078100000|2024-09-23 07:55:00|21.69|19.69|21.62|19.62|21.72|19.72|21.59|19.59|0
1727078400000|2024-09-23 08:00:00|21.6|19.6|21.63|19.63|21.63|19.63|21.44|19.44|0
1727078700000|2024-09-23 08:05:00|21.6|19.6|21.64|19.64|21.69|19.69|21.55|19.55|0
1727079000000|2024-09-23 08:10:00|21.63|19.63|21.73|19.73|21.81|19.81|21.51|19.51|0
1727079300000|2024-09-23 08:15:00|21.7|19.7|21.63|19.63|21.87|19.87|21.63|19.63|0
1727079600000|2024-09-23 08:20:00|21.61|19.61|21.55|19.55|21.65|19.65|21.53|19.53|0
1727079900000|2024-09-23 08:25:00|21.49|19.49|21.47|19.47|21.55|19.55|21.41|19.41|0
1727080200000|2024-09-23 08:30:00|21.46|19.46|21.67|19.67|21.74|19.74|21.44|19.44|0
1727080500000|2024-09-23 08:35:00|21.65|19.65|21.78|19.78|21.82|19.82|21.62|19.62|0
1727080800000|2024-09-23 08:40:00|21.77|19.77|21.76|19.76|21.94|19.94|21.75|19.75|0
1727081100000|2024-09-23 08:45:00|21.75|19.75|21.71|19.71|21.93|19.93|21.71|19.71|0
1727081400000|2024-09-23 08:50:00|21.69|19.69|21.53|19.53|21.69|19.69|21.44|19.44|0
1727081700000|2024-09-23 08:55:00|21.51|19.51|21.56|19.56|21.57|19.57|21.49|19.49|0
1727082000000|2024-09-23 09:00:00|21.53|19.53|21.57|19.57|21.6|19.6|21.5|19.5|0
1727082300000|2024-09-23 09:05:00|21.6|19.6|21.5|19.5|21.63|19.63|21.45|19.45|0
1727082600000|2024-09-23 09:10:00|21.49|19.49|21.56|19.56|21.6|19.6|21.43|19.43|0
1727082900000|2024-09-23 09:15:00|21.55|19.55|21.73|19.73|21.76|19.76|21.54|19.54|0
1727083200000|2024-09-23 09:20:00|21.78|19.78|21.46|19.46|21.84|19.84|21.41|19.41|0
1727083500000|2024-09-23 09:25:00|21.45|19.45|21.41|19.41|21.5|19.5|21.4|19.4|0
1727083800000|2024-09-23 09:30:00|21.4|19.4|21.41|19.41|21.47|19.47|21.38|19.38|0
1727084100000|2024-09-23 09:35:00|21.45|19.45|21.42|19.42|21.48|19.48|21.41|19.41|0
1727084400000|2024-09-23 09:40:00|21.43|19.43|21.32|19.32|21.47|19.47|21.32|19.32|0
1727084700000|2024-09-23 09:45:00|21.3|19.3|21.2|19.2|21.33|19.33|21.14|19.14|0
1727085000000|2024-09-23 09:50:00|21.19|19.19|21.19|19.19|21.23|19.23|21.17|19.17|0
1727085300000|2024-09-23 09:55:00|21.18|19.18|21.16|19.16|21.19|19.19|21.15|19.15|0
1727085600000|2024-09-23 10:00:00|21.15|19.15|21.11|19.11|21.15|19.15|21.04|19.04|0
1727085900000|2024-09-23 10:05:00|21.09|19.09|21.17|19.17|21.19|19.19|21.05|19.05|0
1727086200000|2024-09-23 10:10:00|21.18|19.18|21.23|19.23|21.23|19.23|21.11|19.11|0
1727086500000|2024-09-23 10:15:00|21.22|19.22|21.17|19.17|21.25|19.25|21.17|19.17|0
1727086800000|2024-09-23 10:20:00|21.16|19.16|21.17|19.17|21.23|19.23|21.13|19.13|0
1727087100000|2024-09-23 10:25:00|21.18|19.18|21.14|19.14|21.2|19.2|21.11|19.11|0
1727087400000|2024-09-23 10:30:00|21.12|19.12|21.14|19.14|21.15|19.15|21.08|19.08|0
1727087700000|2024-09-23 10:35:00|21.17|19.17|21.06|19.06|21.17|19.17|21.05|19.05|0
1727088000000|2024-09-23 10:40:00|21.08|19.08|21.13|19.13|21.15|19.15|21.05|19.05|0
1727088300000|2024-09-23 10:45:00|21.15|19.15|21.13|19.13|21.16|19.16|21.09|19.09|0
1727088600000|2024-09-23 10:50:00|21.12|19.12|21.17|19.17|21.22|19.22|21.09|19.09|0
1727088900000|2024-09-23 10:55:00|21.19|19.19|21.26|19.26|21.26|19.26|21.16|19.16|0
1727089200000|2024-09-23 11:00:00|21.23|19.23|21.57|19.57|21.9|19.9|21.19|19.19|0
1727089500000|2024-09-23 11:05:00|21.56|19.56|21.53|19.53|21.65|19.65|21.51|19.51|0
1727089800000|2024-09-23 11:10:00|21.51|19.51|21.57|19.57|21.57|19.57|21.44|19.44|0
1727090100000|2024-09-23 11:15:00|21.59|19.59|21.49|19.49|21.59|19.59|21.48|19.48|0
1727090400000|2024-09-23 11:20:00|21.48|19.48|21.51|19.51|21.51|19.51|21.39|19.39|0
1727090700000|2024-09-23 11:25:00|21.5|19.5|21.56|19.56|21.76|19.76|21.48|19.48|0
1727091000000|2024-09-23 11:30:00|21.55|19.55|21.55|19.55|21.61|19.61|21.52|19.52|0
1727091300000|2024-09-23 11:35:00|21.58|19.58|21.46|19.46|21.64|19.64|21.44|19.44|0
1727091600000|2024-09-23 11:40:00|21.49|19.49|21.38|19.38|21.51|19.51|21.37|19.37|0
1727091900000|2024-09-23 11:45:00|21.75|19.75|21.72|19.72|21.77|19.77|21.7|19.7|0
1727092200000|2024-09-23 11:50:00|21.71|19.71|21.67|19.67|21.77|19.77|21.67|19.67|0
1727092500000|2024-09-23 11:55:00|21.68|19.68|21.61|19.61|21.7|19.7|21.57|19.57|0
1727092800000|2024-09-23 12:00:00|21.62|19.62|21.74|19.74|21.79|19.79|21.62|19.62|0
1727093100000|2024-09-23 12:05:00|21.75|19.75|21.65|19.65|21.75|19.75|21.59|19.59|0
1727093400000|2024-09-23 12:10:00|21.66|19.66|21.79|19.79|21.83|19.83|21.66|19.66|0
1727093700000|2024-09-23 12:15:00|21.76|19.76|21.87|19.87|21.87|19.87|21.7|19.7|0
1727094000000|2024-09-23 12:20:00|21.9|19.9|21.67|19.67|21.91|19.91|21.64|19.64|0
1727094300000|2024-09-23 12:25:00|21.68|19.68|21.62|19.62|21.68|19.68|21.59|19.59|0
1727094600000|2024-09-23 12:30:00|21.64|19.64|21.63|19.63|21.65|19.65|21.61|19.61|0
1727094900000|2024-09-23 12:35:00|21.62|19.62|21.66|19.66|21.66|19.66|21.55|19.55|0
1727095200000|2024-09-23 12:40:00|21.65|19.65|21.63|19.63|21.66|19.66|21.51|19.51|0
1727095500000|2024-09-23 12:45:00|21.65|19.65|21.71|19.71|21.71|19.71|21.6|19.6|0
1727095800000|2024-09-23 12:50:00|21.72|19.72|21.64|19.64|21.74|19.74|21.57|19.57|0
1727096100000|2024-09-23 12:55:00|21.65|19.65|21.38|19.38|21.78|19.78|21.38|19.38|0
1727096400000|2024-09-23 13:00:00|21.36|19.36|21.27|19.27|21.36|19.36|21.18|19.18|0
1727096700000|2024-09-23 13:05:00|21.26|19.26|21.34|19.34|21.34|19.34|21.2|19.2|0
1727097000000|2024-09-23 13:10:00|21.36|19.36|21.54|19.54|21.54|19.54|21.31|19.31|0
1727097300000|2024-09-23 13:15:00|21.55|19.55|21.56|19.56|21.57|19.57|21.51|19.51|0
1727097600000|2024-09-23 13:20:00|21.55|19.55|21.5|19.5|21.56|19.56|21.46|19.46|0
1727097900000|2024-09-23 13:25:00|21.49|19.49|21.35|19.35|21.56|19.56|21.29|19.29|0
1727098200000|2024-09-23 13:30:00|21.37|19.37|21.57|19.57|21.82|19.82|21.32|19.32|0
1727098500000|2024-09-23 13:35:00|21.6|19.6|21.5|19.5|21.81|19.81|21.32|19.32|0
1727098800000|2024-09-23 13:40:00|21.46|19.46|21.33|19.33|21.47|19.47|21.29|19.29|0
1727099100000|2024-09-23 13:45:00|21.37|19.37|21.08|19.08|21.71|19.71|21.08|19.08|0
1727099400000|2024-09-23 13:50:00|21.01|19.01|21.19|19.19|21.3|19.3|20.92|18.92|0
1727099700000|2024-09-23 13:55:00|21.18|19.18|21.24|19.24|21.31|19.31|21|19|0
1727100000000|2024-09-23 14:00:00|21.27|19.27|20.94|18.94|21.46|19.46|20.86|18.86|0
1727100300000|2024-09-23 14:05:00|20.96|18.96|20.93|18.93|21.04|19.04|20.71|18.71|0
1727100600000|2024-09-23 14:10:00|20.91|18.91|21.11|19.11|21.13|19.13|20.75|18.75|0
1727100900000|2024-09-23 14:15:00|21.13|19.13|20.76|18.76|21.23|19.23|20.68|18.68|0
1727101200000|2024-09-23 14:20:00|20.78|18.78|20.6|18.6|20.78|18.78|20.36|18.36|0
1727101500000|2024-09-23 14:25:00|20.63|18.63|20.66|18.66|20.82|18.82|20.59|18.59|0
1727101800000|2024-09-23 14:30:00|20.64|18.64|20.98|18.98|21.21|19.21|20.64|18.64|0
1727102100000|2024-09-23 14:35:00|20.96|18.96|21.3|19.3|21.34|19.34|20.86|18.86|0
1727102400000|2024-09-23 14:40:00|21.28|19.28|20.8|18.8|21.28|19.28|20.77|18.77|0
1727102700000|2024-09-23 14:45:00|20.81|18.81|20.81|18.81|20.9|18.9|20.67|18.67|0
1727103000000|2024-09-23 14:50:00|20.82|18.82|20.75|18.75|20.9|18.9|20.65|18.65|0
1727103300000|2024-09-23 14:55:00|20.74|18.74|20.91|18.91|21.1|19.1|20.74|18.74|0
1727103600000|2024-09-23 15:00:00|20.94|18.94|21.18|19.18|21.26|19.26|20.89|18.89|0
1727103900000|2024-09-23 15:05:00|21.2|19.2|21.31|19.31|21.51|19.51|21.2|19.2|0
1727104200000|2024-09-23 15:10:00|21.27|19.27|21.21|19.21|21.34|19.34|21.15|19.15|0
1727104500000|2024-09-23 15:15:00|21.22|19.22|21.34|19.34|21.42|19.42|21.16|19.16|0
1727104800000|2024-09-23 15:20:00|21.33|19.33|21.01|19.01|21.35|19.35|20.98|18.98|0
1727105100000|2024-09-23 15:25:00|21|19|20.76|18.76|21.15|19.15|20.73|18.73|0
1727105400000|2024-09-23 15:30:00|20.75|18.75|20.67|18.67|20.76|18.76|20.61|18.61|0
1727105700000|2024-09-23 15:35:00|20.66|18.66|20.94|18.94|21.02|19.02|20.58|18.58|0
1727106000000|2024-09-23 15:40:00|20.93|18.93|21.06|19.06|21.13|19.13|20.91|18.91|0
1727106300000|2024-09-23 15:45:00|21.04|19.04|21.04|19.04|21.04|19.04|20.93|18.93|0
1727106600000|2024-09-23 15:50:00|21.06|19.06|20.94|18.94|21.06|19.06|20.87|18.87|0
1727106900000|2024-09-23 15:55:00|20.95|18.95|21.35|19.35|21.38|19.38|20.91|18.91|0
1727107200000|2024-09-23 16:00:00|21.37|19.37|21.39|19.39|21.52|19.52|21.35|19.35|0
1727107500000|2024-09-23 16:05:00|21.38|19.38|21.47|19.47|21.47|19.47|21.32|19.32|0
1727107800000|2024-09-23 16:10:00|21.5|19.5|21.78|19.78|21.9|19.9|21.48|19.48|0
1727108100000|2024-09-23 16:15:00|21.8|19.8|21.78|19.78|22.07|20.07|21.6|19.6|0
1727108400000|2024-09-23 16:20:00|21.81|19.81|21.66|19.66|21.88|19.88|21.61|19.61|0
1727108700000|2024-09-23 16:25:00|21.69|19.69|21.76|19.76|21.77|19.77|21.61|19.61|0
1727109000000|2024-09-23 16:30:00|21.74|19.74|21.68|19.68|21.94|19.94|21.67|19.67|0
1727109300000|2024-09-23 16:35:00|21.65|19.65|21.66|19.66|22.01|20.01|21.59|19.59|0
1727109600000|2024-09-23 16:40:00|21.65|19.65|21.69|19.69|21.71|19.71|21.57|19.57|0
1727109900000|2024-09-23 16:45:00|21.71|19.71|21.59|19.59|21.89|19.89|21.59|19.59|0
1727110200000|2024-09-23 16:50:00|21.6|19.6|21.6|19.6|21.8|19.8|21.54|19.54|0
1727110500000|2024-09-23 16:55:00|21.61|19.61|21.72|19.72|21.81|19.81|21.61|19.61|0
1727110800000|2024-09-23 17:00:00|21.75|19.75|21.85|19.85|22.02|20.02|21.75|19.75|0
1727111100000|2024-09-23 17:05:00|21.84|19.84|21.74|19.74|21.94|19.94|21.74|19.74|0
1727111400000|2024-09-23 17:10:00|21.76|19.76|21.74|19.74|21.82|19.82|21.62|19.62|0
1727111700000|2024-09-23 17:15:00|21.73|19.73|21.6|19.6|21.83|19.83|21.59|19.59|0
1727112000000|2024-09-23 17:20:00|21.59|19.59|21.77|19.77|21.78|19.78|21.53|19.53|0
1727112300000|2024-09-23 17:25:00|21.75|19.75|21.63|19.63|21.78|19.78|21.62|19.62|0
1727112600000|2024-09-23 17:30:00|21.62|19.62|21.38|19.38|21.66|19.66|21.38|19.38|0
1727112900000|2024-09-23 17:35:00|21.36|19.36|21.54|19.54|21.72|19.72|21.35|19.35|0
1727113200000|2024-09-23 17:40:00|21.52|19.52|21.55|19.55|21.57|19.57|21.4|19.4|0
1727113500000|2024-09-23 17:45:00|21.57|19.57|21.43|19.43|21.57|19.57|21.34|19.34|0
1727113800000|2024-09-23 17:50:00|21.44|19.44|21.32|19.32|21.44|19.44|21.31|19.31|0
1727114100000|2024-09-23 17:55:00|21.34|19.34|21.31|19.31|21.37|19.37|21.29|19.29|0
1727114400000|2024-09-23 18:00:00|21.32|19.32|21.44|19.44|21.45|19.45|21.25|19.25|0
1727114700000|2024-09-23 18:05:00|21.45|19.45|21.29|19.29|21.54|19.54|21.27|19.27|0
1727115000000|2024-09-23 18:10:00|21.27|19.27|21.35|19.35|21.39|19.39|21.23|19.23|0
1727115300000|2024-09-23 18:15:00|21.36|19.36|21.29|19.29|21.41|19.41|21.27|19.27|0
1727115600000|2024-09-23 18:20:00|21.27|19.27|21.21|19.21|21.3|19.3|21.18|19.18|0
1727115900000|2024-09-23 18:25:00|21.19|19.19|21.33|19.33|21.46|19.46|21.19|19.19|0
1727116200000|2024-09-23 18:30:00|21.34|19.34|21.27|19.27|21.36|19.36|21.18|19.18|0
1727116500000|2024-09-23 18:35:00|21.25|19.25|21.31|19.31|21.35|19.35|21.25|19.25|0
1727116800000|2024-09-23 18:40:00|21.29|19.29|21.29|19.29|21.32|19.32|21.22|19.22|0
1727117100000|2024-09-23 18:45:00|21.31|19.31|21.29|19.29|21.36|19.36|21.26|19.26|0
1727117400000|2024-09-23 18:50:00|21.27|19.27|21.32|19.32|21.35|19.35|21.23|19.23|0
1727117700000|2024-09-23 18:55:00|21.3|19.3|21.17|19.17|21.33|19.33|21.15|19.15|0
1727118000000|2024-09-23 19:00:00|21.18|19.18|21.2|19.2|21.29|19.29|21.17|19.17|0
1727118300000|2024-09-23 19:05:00|21.18|19.18|21.34|19.34|21.34|19.34|21.15|19.15|0
1727118600000|2024-09-23 19:10:00|21.36|19.36|21.38|19.38|21.43|19.43|21.28|19.28|0
1727118900000|2024-09-23 19:15:00|21.4|19.4|21.19|19.19|21.4|19.4|21.16|19.16|0
1727119200000|2024-09-23 19:20:00|21.18|19.18|21.2|19.2|21.25|19.25|21.15|19.15|0
1727119500000|2024-09-23 19:25:00|21.17|19.17|21.16|19.16|21.22|19.22|21.13|19.13|0
1727119800000|2024-09-23 19:30:00|21.17|19.17|21.04|19.04|21.26|19.26|21.02|19.02|0
1727120100000|2024-09-23 19:35:00|21.05|19.05|20.82|18.82|21.22|19.22|20.54|18.54|0
1727120400000|2024-09-23 19:40:00|20.84|18.84|21.03|19.03|21.09|19.09|20.78|18.78|0
1727120700000|2024-09-23 19:45:00|21.04|19.04|20.75|18.75|21.1|19.1|20.75|18.75|0
1727121000000|2024-09-23 19:50:00|20.82|18.82|20.83|18.83|20.92|18.92|20.78|18.78|0
1727121300000|2024-09-23 19:55:00|20.88|18.88|20.85|18.85|20.89|18.89|20.64|18.64|0
1727121600000|2024-09-23 20:00:00|20.86|18.86|20.81|18.81|20.86|18.86|20.71|18.71|0
1727121900000|2024-09-23 20:05:00|20.83|18.83|20.92|18.92|20.93|18.93|20.8|18.8|0
1727122200000|2024-09-23 20:10:00|20.93|18.93|20.84|18.84|20.93|18.93|20.84|18.84|0
1727122500000|2024-09-23 20:15:00|21.03|18.65|21.11|18.72|21.11|18.72|21.02|18.64|0
1727122800000|2024-09-23 20:20:00|21.09|18.7|21.14|18.74|21.18|18.79|21.09|18.7|0
1727123100000|2024-09-23 20:25:00|21.15|18.76|21.16|18.77|21.17|18.77|21.15|18.75|0
1727123400000|2024-09-23 20:30:00|21.15|18.75|21.15|18.75|21.18|18.78|21.13|18.74|0
1727123700000|2024-09-23 20:35:00|21.16|18.77|21.16|18.77|21.16|18.77|21.15|18.75|0
1727124000000|2024-09-23 20:40:00|21.15|18.75|21.13|18.74|21.15|18.75|21.13|18.74|0
1727124300000|2024-09-23 20:45:00|21.14|18.75|21.13|18.73|21.16|18.76|21.11|18.72|0
1727124600000|2024-09-23 20:50:00|21.14|18.75|21.14|18.75|21.14|18.75|21.11|18.72|0
1727124900000|2024-09-23 20:55:00|21.13|18.74|21.08|18.7|21.15|18.76|21.07|18.68|0
1727125200000|2024-09-23 21:00:00|21.05|18.67|21.07|18.69|21.07|18.69|21.05|18.67|0
1727125500000|2024-09-23 21:05:00|21.06|18.68|21.05|18.67|21.06|18.68|21.05|18.67|0
1727125800000|2024-09-23 21:10:00|21.06|18.68|21.08|18.69|21.08|18.69|21.06|18.68|0
1727126100000|2024-09-23 21:15:00|21.09|18.7|21.09|18.7|21.09|18.7|21.09|18.7|0
1727126400000|2024-09-23 21:20:00|21.08|18.69|21.08|18.7|21.08|18.7|21.08|18.69|0
1727127000000|2024-09-23 21:30:00||18.69||18.69||18.69||18.69|0
1727127900000|2024-09-23 21:45:00|21.07||21.07||21.07||21.07||0
1727128200000|2024-09-23 21:50:00|21.08|18.68|21.08|18.7|21.08|18.7|21.07|18.68|0
1727128500000|2024-09-23 21:55:00|21.07|18.69|21.08|18.69|21.08|18.7|21.07|18.69|0
1727128800000|2024-09-23 22:00:00|21.09|18.71|21.1|18.71|21.15|18.75|21.03|18.65|0
1727129100000|2024-09-23 22:05:00|21.11|18.72|21.29|18.89|21.32|18.92|21.11|18.72|0
1727129400000|2024-09-23 22:10:00|21.26|18.86|21.25|18.85|21.26|18.86|21.23|18.83|0
1727129700000|2024-09-23 22:15:00|21.26|18.86|21.22|18.82|21.26|18.86|21.17|18.77|0
1727130000000|2024-09-23 22:20:00|21.23|18.83|21.21|18.81|21.24|18.84|21.2|18.8|0
1727130300000|2024-09-23 22:25:00|21.2|18.8|21.21|18.81|21.23|18.83|21.18|18.79|0
1727130600000|2024-09-23 22:30:00|21.23|18.83|21.2|18.8|21.23|18.83|21.18|18.78|0
1727130900000|2024-09-23 22:35:00|21.18|18.78|21.28|18.88|21.28|18.88|21.18|18.78|0
1727131200000|2024-09-23 22:40:00|21.27|18.87|21.28|18.88|21.3|18.9|21.24|18.84|0
1727131500000|2024-09-23 22:45:00|21.27|18.87|21.27|18.87|21.28|18.88|21.24|18.84|0
1727131800000|2024-09-23 22:50:00|21.26|18.86|21.26|18.86|21.29|18.89|21.25|18.85|0
1727132100000|2024-09-23 22:55:00|21.27|18.87|21.28|18.88|21.28|18.88|21.25|18.85|0
1727132400000|2024-09-23 23:00:00|21.26|18.86|21.27|18.87|21.31|18.91|21.26|18.86|0
1727132700000|2024-09-23 23:05:00|21.29|18.89|21.27|18.87|21.29|18.89|21.24|18.84|0
1727133000000|2024-09-23 23:10:00|21.26|18.86|21.26|18.86|21.27|18.87|21.24|18.84|0
1727133300000|2024-09-23 23:15:00|21.27|18.87|21.27|18.87|21.29|18.89|21.26|18.86|0
1727133600000|2024-09-23 23:20:00|21.28|18.88|21.25|18.85|21.28|18.88|21.24|18.84|0
1727133900000|2024-09-23 23:25:00|21.26|18.86|21.28|18.88|21.33|18.93|21.25|18.85|0
1727134200000|2024-09-23 23:30:00|21.27|18.87|21.22|18.82|21.27|18.87|21.19|18.79|0
1727134500000|2024-09-23 23:35:00|21.21|18.81|21.17|18.78|21.21|18.81|21.11|18.72|0
1727134800000|2024-09-23 23:40:00|21.19|18.79|21.19|18.79|21.28|18.88|21.19|18.79|0
1727135100000|2024-09-23 23:45:00|21.17|18.77|21.11|18.72|21.19|18.79|21.06|18.68|0
1727135400000|2024-09-23 23:50:00|21.09|18.7|21.12|18.73|21.14|18.74|21.07|18.69|0
1727135700000|2024-09-23 23:55:00|21.11|18.72|21.12|18.73|21.14|18.74|21.1|18.71|0
1727136000000|2024-09-24 00:00:00|21.13|18.74|21.18|18.78|21.21|18.81|21.12|18.73|0
1727136300000|2024-09-24 00:05:00|21.19|18.8|21.21|18.81|21.24|18.84|21.18|18.78|0
1727136600000|2024-09-24 00:10:00|21.22|18.82|21.13|18.74|21.22|18.82|21.1|18.71|0
1727136900000|2024-09-24 00:15:00|21.11|18.72|21.11|18.72|21.14|18.75|21.02|18.64|0
1727137200000|2024-09-24 00:20:00|21.13|18.74|21.13|18.73|21.19|18.79|21.11|18.72|0
1727137500000|2024-09-24 00:25:00|21.12|18.72|21.12|18.73|21.13|18.73|21.03|18.65|0
1727137800000|2024-09-24 00:30:00|20.93|18.93|21.8|19.8|22.81|20.81|20.91|18.91|0
1727138100000|2024-09-24 00:35:00|21.82|19.82|21.95|19.95|22.06|20.06|21.79|19.79|0
1727138400000|2024-09-24 00:40:00|21.94|19.94|21.95|19.95|22.03|20.03|21.94|19.94|0
1727138700000|2024-09-24 00:45:00|21.94|19.94|21.96|19.96|21.97|19.97|21.88|19.88|0
1727139000000|2024-09-24 00:50:00|21.95|19.95|21.9|19.9|21.96|19.96|21.9|19.9|0
1727139300000|2024-09-24 00:55:00|21.92|19.92|21.9|19.9|21.92|19.92|21.89|19.89|0
1727139600000|2024-09-24 01:00:00|21.89|19.89|21.7|19.7|21.89|19.89|21.7|19.7|0
1727139900000|2024-09-24 01:05:00|21.72|19.72|21.69|19.69|21.76|19.76|21.54|19.54|0
1727140200000|2024-09-24 01:10:00|21.68|19.68|21.55|19.55|21.7|19.7|21.49|19.49|0
1727140500000|2024-09-24 01:15:00|21.52|19.52|21.51|19.51|21.53|19.53|21.46|19.46|0
1727140800000|2024-09-24 01:20:00|21.5|19.5|21.59|19.59|21.62|19.62|21.5|19.5|0
1727141100000|2024-09-24 01:25:00|21.61|19.61|21.65|19.65|21.71|19.71|21.61|19.61|0
1727141400000|2024-09-24 01:30:00|21.63|19.63|21.63|19.63|21.74|19.74|21.63|19.63|0
1727141700000|2024-09-24 01:35:00|21.64|19.64|21.71|19.71|21.72|19.72|21.63|19.63|0
1727142000000|2024-09-24 01:40:00|21.72|19.72|21.69|19.69|21.74|19.74|21.64|19.64|0
1727142300000|2024-09-24 01:45:00|21.7|19.7|21.94|19.94|21.94|19.94|21.66|19.66|0
1727142600000|2024-09-24 01:50:00|22|20|21.91|19.91|22.06|20.06|21.87|19.87|0
1727142900000|2024-09-24 01:55:00|21.93|19.93|21.97|19.97|21.97|19.97|21.91|19.91|0
1727143200000|2024-09-24 02:00:00|21.99|19.99|22|20|22.05|20.05|21.94|19.94|0
1727143500000|2024-09-24 02:05:00|21.98|19.98|22.21|20.21|22.24|20.24|21.95|19.95|0
1727143800000|2024-09-24 02:10:00|22.2|20.2|22.12|20.12|22.24|20.24|22.1|20.1|0
1727144100000|2024-09-24 02:15:00|22.13|20.13|22.18|20.18|22.18|20.18|22.1|20.1|0
1727144400000|2024-09-24 02:20:00|22.16|20.16|22.2|20.2|22.24|20.24|22.15|20.15|0
1727144700000|2024-09-24 02:25:00|22.24|20.24|22.17|20.17|22.25|20.25|22.14|20.14|0
1727145000000|2024-09-24 02:30:00|22.16|20.16|22.16|20.16|22.16|20.16|22.09|20.09|0
1727145300000|2024-09-24 02:35:00|22.17|20.17|22.17|20.17|22.2|20.2|22.14|20.14|0
1727145600000|2024-09-24 02:40:00|22.16|20.16|22.14|20.14|22.16|20.16|22.11|20.11|0
1727145900000|2024-09-24 02:45:00|22.15|20.15|22.13|20.13|22.17|20.17|22.1|20.1|0
1727146200000|2024-09-24 02:50:00|22.15|20.15|22.12|20.12|22.18|20.18|22.12|20.12|0
1727146500000|2024-09-24 02:55:00|22.1|20.1|22.02|20.02|22.1|20.1|22.02|20.02|0
1727146800000|2024-09-24 03:00:00|22.01|20.01|22.02|20.02|22.05|20.05|22.01|20.01|0
1727147100000|2024-09-24 03:05:00|22.04|20.04|21.99|19.99|22.04|20.04|21.99|19.99|0
1727147400000|2024-09-24 03:10:00|22.01|20.01|22.03|20.03|22.03|20.03|21.99|19.99|0
1727147700000|2024-09-24 03:15:00|22.02|20.02|21.99|19.99|22.02|20.02|21.99|19.99|0
1727148000000|2024-09-24 03:20:00|22|20|22.02|20.02|22.05|20.05|21.99|19.99|0
1727148300000|2024-09-24 03:25:00|22.03|20.03|22.04|20.04|22.07|20.07|22.01|20.01|0
1727148600000|2024-09-24 03:30:00|22.03|20.03|22.07|20.07|22.07|20.07|22.02|20.02|0
1727148900000|2024-09-24 03:35:00|22.09|20.09|22.03|20.03|22.13|20.13|22.03|20.03|0
1727149200000|2024-09-24 03:40:00|22.01|20.01|21.99|19.99|22.03|20.03|21.99|19.99|0
1727149500000|2024-09-24 03:45:00|21.98|19.98|21.93|19.93|21.98|19.98|21.92|19.92|0
1727149800000|2024-09-24 03:50:00|21.92|19.92|21.96|19.96|21.96|19.96|21.9|19.9|0
1727150100000|2024-09-24 03:55:00|21.97|19.97|21.96|19.96|21.99|19.99|21.96|19.96|0
1727150400000|2024-09-24 04:00:00|21.94|19.94|21.96|19.96|21.96|19.96|21.9|19.9|0
1727150700000|2024-09-24 04:05:00|21.97|19.97|21.95|19.95|21.99|19.99|21.92|19.92|0
1727151000000|2024-09-24 04:10:00|21.97|19.97|21.94|19.94|21.98|19.98|21.91|19.91|0
1727151300000|2024-09-24 04:15:00|21.92|19.92|21.93|19.93|21.95|19.95|21.9|19.9|0
1727151600000|2024-09-24 04:20:00|21.94|19.94|21.87|19.87|21.95|19.95|21.87|19.87|0
1727151900000|2024-09-24 04:25:00|21.86|19.86|21.72|19.72|21.86|19.86|21.72|19.72|0
1727152200000|2024-09-24 04:30:00|21.67|19.67|21.67|19.67|21.7|19.7|21.63|19.63|0
1727152500000|2024-09-24 04:35:00|21.69|19.69|21.66|19.66|21.69|19.69|21.64|19.64|0
1727152800000|2024-09-24 04:40:00|21.64|19.64|21.67|19.67|21.67|19.67|21.63|19.63|0
1727153100000|2024-09-24 04:45:00|21.66|19.66|21.64|19.64|21.66|19.66|21.62|19.62|0
1727153400000|2024-09-24 04:50:00|21.65|19.65|21.62|19.62|21.65|19.65|21.62|19.62|0
1727153700000|2024-09-24 04:55:00|21.64|19.64|21.62|19.62|21.64|19.64|21.62|19.62|0
1727154000000|2024-09-24 05:00:00|21.57|19.57|21.48|19.48|21.57|19.57|21.47|19.47|0
1727154300000|2024-09-24 05:05:00|21.5|19.5|21.38|19.38|21.51|19.51|21.38|19.38|0
1727154600000|2024-09-24 05:10:00|21.39|19.39|21.34|19.34|21.42|19.42|21.27|19.27|0
1727154900000|2024-09-24 05:15:00|21.35|19.35|21.39|19.39|21.39|19.39|21.33|19.33|0
1727155200000|2024-09-24 05:20:00|21.4|19.4|21.4|19.4|21.42|19.42|21.39|19.39|0
1727155500000|2024-09-24 05:25:00|21.41|19.41|21.39|19.39|21.42|19.42|21.36|19.36|0
1727155800000|2024-09-24 05:30:00|21.36|19.36|21.38|19.38|21.41|19.41|21.35|19.35|0
1727156100000|2024-09-24 05:35:00|21.37|19.37|21.4|19.4|21.43|19.43|21.37|19.37|0
1727156400000|2024-09-24 05:40:00|21.38|19.38|21.37|19.37|21.44|19.44|21.35|19.35|0
1727156700000|2024-09-24 05:45:00|21.35|19.35|21.3|19.3|21.38|19.38|21.3|19.3|0
1727157000000|2024-09-24 05:50:00|21.32|19.32|21.24|19.24|21.33|19.33|21.23|19.23|0
1727157300000|2024-09-24 05:55:00|21.26|19.26|21.32|19.32|21.33|19.33|21.24|19.24|0
1727157600000|2024-09-24 06:00:00|21.33|19.33|21.3|19.3|21.35|19.35|21.27|19.27|0
1727157900000|2024-09-24 06:05:00|21.31|19.31|21.36|19.36|21.39|19.39|21.3|19.3|0
1727158200000|2024-09-24 06:10:00|21.39|19.39|21.3|19.3|21.39|19.39|21.28|19.28|0
1727158500000|2024-09-24 06:15:00|21.31|19.31|21.29|19.29|21.34|19.34|21.29|19.29|0
1727158800000|2024-09-24 06:20:00|21.31|19.31|21.28|19.28|21.32|19.32|21.26|19.26|0
1727159100000|2024-09-24 06:25:00|21.27|19.27|21.29|19.29|21.31|19.31|21.25|19.25|0
1727159400000|2024-09-24 06:30:00|21.31|19.31|21.17|19.17|21.31|19.31|21.17|19.17|0
1727159700000|2024-09-24 06:35:00|21.19|19.19|21.14|19.14|21.2|19.2|21.14|19.14|0
1727160000000|2024-09-24 06:40:00|21.13|19.13|21.08|19.08|21.15|19.15|21.08|19.08|0
1727160300000|2024-09-24 06:45:00|21.06|19.06|21.02|19.02|21.06|19.06|20.99|18.99|0
1727160600000|2024-09-24 06:50:00|21|19|20.92|18.92|21.02|19.02|20.9|18.9|0
1727160900000|2024-09-24 06:55:00|20.9|18.9|20.9|18.9|20.91|18.91|20.8|18.8|0
1727161200000|2024-09-24 07:00:00|20.89|18.89|20.88|18.88|20.91|18.91|20.81|18.81|0
1727161500000|2024-09-24 07:05:00|20.87|18.87|20.85|18.85|20.88|18.88|20.77|18.77|0
1727161800000|2024-09-24 07:10:00|20.82|18.82|20.89|18.89|20.91|18.91|20.81|18.81|0
1727162100000|2024-09-24 07:15:00|20.88|18.88|20.86|18.86|20.91|18.91|20.82|18.82|0
1727162400000|2024-09-24 07:20:00|20.85|18.85|20.98|18.98|20.98|18.98|20.82|18.82|0
1727162700000|2024-09-24 07:25:00|20.99|18.99|21.14|19.14|21.2|19.2|20.95|18.95|0
1727163000000|2024-09-24 07:30:00|21.15|19.15|21.24|19.24|21.27|19.27|21.14|19.14|0
1727163300000|2024-09-24 07:35:00|21.22|19.22|21.13|19.13|21.22|19.22|21.09|19.09|0
1727163600000|2024-09-24 07:40:00|21.15|19.15|21.04|19.04|21.18|19.18|21.03|19.03|0
1727163900000|2024-09-24 07:45:00|21.03|19.03|20.91|18.91|21.03|19.03|20.84|18.84|0
1727164200000|2024-09-24 07:50:00|20.9|18.9|20.75|18.75|20.91|18.91|20.74|18.74|0
1727164500000|2024-09-24 07:55:00|20.74|18.74|20.66|18.66|20.76|18.76|20.63|18.63|0
1727164800000|2024-09-24 08:00:00|20.69|18.69|20.65|18.65|20.82|18.82|20.64|18.64|0
1727165100000|2024-09-24 08:05:00|20.63|18.63|20.62|18.62|20.72|18.72|20.59|18.59|0
1727165400000|2024-09-24 08:10:00|20.6|18.6|20.59|18.59|20.62|18.62|20.54|18.54|0
1727165700000|2024-09-24 08:15:00|20.57|18.57|20.48|18.48|20.58|18.58|20.44|18.44|0
1727166000000|2024-09-24 08:20:00|20.47|18.47|20.41|18.41|20.47|18.47|20.38|18.38|0
1727166300000|2024-09-24 08:25:00|20.43|18.43|19.95|17.95|21.11|19.11|19.95|17.95|0
1727166600000|2024-09-24 08:30:00|19.94|17.94|20.05|18.05|20.08|18.08|19.94|17.94|0
1727166900000|2024-09-24 08:35:00|20.06|18.06|20.12|18.12|22.93|20.93|19.99|17.99|0
1727167200000|2024-09-24 08:40:00|20.13|18.13|20.17|18.17|20.17|18.17|20.09|18.09|0
1727167500000|2024-09-24 08:45:00|20.18|18.18|20.05|18.05|20.2|18.2|20.04|18.04|0
1727167800000|2024-09-24 08:50:00|20.04|18.04|20.06|18.06|20.1|18.1|19.99|17.99|0
1727168100000|2024-09-24 08:55:00|20.04|18.04|20.03|18.03|20.08|18.08|20.01|18.01|0
1727168400000|2024-09-24 09:00:00|20.04|18.04|20.07|18.07|20.08|18.08|20.02|18.02|0
1727168700000|2024-09-24 09:05:00|20.05|18.05|20.05|18.05|20.12|18.12|20.05|18.05|0
1727169000000|2024-09-24 09:10:00|20.06|18.06|20.15|18.15|20.18|18.18|20.05|18.05|0
1727169300000|2024-09-24 09:15:00|20.14|18.14|20.22|18.22|20.23|18.23|20.13|18.13|0
1727169600000|2024-09-24 09:20:00|20.23|18.23|20.3|18.3|20.36|18.36|20.23|18.23|0
1727169900000|2024-09-24 09:25:00|20.31|18.31|20.33|18.33|20.36|18.36|20.26|18.26|0
1727170200000|2024-09-24 09:30:00|20.31|18.31|20.26|18.26|20.34|18.34|20.23|18.23|0
1727170500000|2024-09-24 09:35:00|20.24|18.24|20.31|18.31|20.35|18.35|20.24|18.24|0
1727170800000|2024-09-24 09:40:00|20.3|18.3|20.28|18.28|20.39|18.39|20.28|18.28|0
1727171100000|2024-09-24 09:45:00|20.26|18.26|20.3|18.3|20.39|18.39|20.26|18.26|0
1727171400000|2024-09-24 09:50:00|20.29|18.29|20.31|18.31|20.33|18.33|20.26|18.26|0
1727171700000|2024-09-24 09:55:00|20.3|18.3|20.33|18.33|20.42|18.42|20.3|18.3|0
1727172000000|2024-09-24 10:00:00|20.34|18.34|20.34|18.34|20.39|18.39|20.33|18.33|0
1727172300000|2024-09-24 10:05:00|20.37|18.37|20.3|18.3|20.38|18.38|20.3|18.3|0
1727172600000|2024-09-24 10:10:00|20.28|18.28|20.27|18.27|20.28|18.28|20.25|18.25|0
1727172900000|2024-09-24 10:15:00|20.26|18.26|20.24|18.24|20.27|18.27|20.2|18.2|0
1727173200000|2024-09-24 10:20:00|20.23|18.23|20.19|18.19|20.24|18.24|20.19|18.19|0
1727173500000|2024-09-24 10:25:00|20.21|18.21|20.23|18.23|20.29|18.29|20.21|18.21|0
1727173800000|2024-09-24 10:30:00|20.22|18.22|20.18|18.18|20.23|18.23|20.16|18.16|0
1727174100000|2024-09-24 10:35:00|20.17|18.17|20.15|18.15|20.19|18.19|20.15|18.15|0
1727174400000|2024-09-24 10:40:00|20.13|18.13|20.16|18.16|20.16|18.16|20.12|18.12|0
1727174700000|2024-09-24 10:45:00|20.14|18.14|20.34|18.34|20.44|18.44|20.14|18.14|0
1727175000000|2024-09-24 10:50:00|20.38|18.38|20.41|18.41|20.47|18.47|20.37|18.37|0
1727175300000|2024-09-24 10:55:00|20.42|18.42|20.64|18.64|20.64|18.64|20.37|18.37|0
1727175600000|2024-09-24 11:00:00|20.59|18.59|21.06|19.06|21.07|19.07|20.55|18.55|0
1727175900000|2024-09-24 11:05:00|21.09|19.09|21.2|19.2|21.25|19.25|20.98|18.98|0
1727176200000|2024-09-24 11:10:00|21.19|19.19|21.14|19.14|21.28|19.28|21.07|19.07|0
1727176500000|2024-09-24 11:15:00|21.17|19.17|20.98|18.98|21.17|19.17|20.95|18.95|0
1727176800000|2024-09-24 11:20:00|20.96|18.96|20.85|18.85|20.99|18.99|20.83|18.83|0
1727177100000|2024-09-24 11:25:00|20.86|18.86|20.6|18.6|20.89|18.89|20.24|18.24|0
1727177400000|2024-09-24 11:30:00|20.61|18.61|20.42|18.42|20.61|18.61|20.38|18.38|0
1727177700000|2024-09-24 11:35:00|20.39|18.39|20.28|18.28|20.42|18.42|20.26|18.26|0
1727178000000|2024-09-24 11:40:00|20.3|18.3|20.33|18.33|20.34|18.34|20.22|18.22|0
1727178300000|2024-09-24 11:45:00|20.34|18.34|20.33|18.33|20.38|18.38|20.3|18.3|0
1727178600000|2024-09-24 11:50:00|20.32|18.32|20.43|18.43|20.44|18.44|20.32|18.32|0
1727178900000|2024-09-24 11:55:00|20.44|18.44|20.49|18.49|20.54|18.54|20.42|18.42|0
1727179200000|2024-09-24 12:00:00|20.5|18.5|20.41|18.41|20.5|18.5|20.36|18.36|0
1727179500000|2024-09-24 12:05:00|20.43|18.43|20.45|18.45|20.5|18.5|20.35|18.35|0
1727179800000|2024-09-24 12:10:00|20.44|18.44|20.42|18.42|20.58|18.58|20.41|18.41|0
1727180100000|2024-09-24 12:15:00|20.44|18.44|20.32|18.32|20.49|18.49|20.32|18.32|0
1727180400000|2024-09-24 12:20:00|20.33|18.33|20.41|18.41|20.52|18.52|20.29|18.29|0
1727180700000|2024-09-24 12:25:00|20.43|18.43|20.51|18.51|20.54|18.54|20.41|18.41|0
1727181000000|2024-09-24 12:30:00|20.52|18.52|20.64|18.64|20.67|18.67|20.47|18.47|0
1727181300000|2024-09-24 12:35:00|20.65|18.65|20.66|18.66|20.74|18.74|20.62|18.62|0
1727181600000|2024-09-24 12:40:00|20.68|18.68|20.59|18.59|20.68|18.68|20.58|18.58|0
1727181900000|2024-09-24 12:45:00|20.61|18.61|20.47|18.47|20.61|18.61|20.46|18.46|0
1727182200000|2024-09-24 12:50:00|20.46|18.46|20.49|18.49|20.5|18.5|20.4|18.4|0
1727182500000|2024-09-24 12:55:00|20.5|18.5|20.43|18.43|20.5|18.5|20.39|18.39|0
1727182800000|2024-09-24 13:00:00|20.44|18.44|20.3|18.3|20.44|18.44|20.3|18.3|0
1727183100000|2024-09-24 13:05:00|20.31|18.31|20.21|18.21|20.35|18.35|20.21|18.21|0
1727183400000|2024-09-24 13:10:00|20.2|18.2|20.18|18.18|20.21|18.21|20.14|18.14|0
1727183700000|2024-09-24 13:15:00|20.17|18.17|20.18|18.18|20.22|18.22|20.14|18.14|0
1727184000000|2024-09-24 13:20:00|20.17|18.17|20.14|18.14|20.17|18.17|20.09|18.09|0
1727184300000|2024-09-24 13:25:00|20.15|18.15|20.26|18.26|20.26|18.26|20.11|18.11|0
1727184600000|2024-09-24 13:30:00|20.27|18.27|20.49|18.49|20.65|18.65|20.27|18.27|0
1727184900000|2024-09-24 13:35:00|20.5|18.5|20.66|18.66|20.67|18.67|20.49|18.49|0
1727185200000|2024-09-24 13:40:00|20.67|18.67|20.66|18.66|20.74|18.74|20.6|18.6|0
1727185500000|2024-09-24 13:45:00|20.67|18.67|20.7|18.7|20.77|18.77|20.5|18.5|0
1727185800000|2024-09-24 13:50:00|20.71|18.71|20.28|18.28|20.89|18.89|20.28|18.28|0
1727186100000|2024-09-24 13:55:00|20.29|18.29|20.4|18.4|20.46|18.46|20.22|18.22|0
1727186400000|2024-09-24 14:00:00|20.47|18.47|21.36|19.36|21.45|19.45|20.41|18.41|0
1727186700000|2024-09-24 14:05:00|21.41|19.41|21.09|19.09|21.53|19.53|21.02|19.02|0
1727187000000|2024-09-24 14:10:00|21.06|19.06|21.22|19.22|21.22|19.22|20.9|18.9|0
1727187300000|2024-09-24 14:15:00|21.24|19.24|21.21|19.21|21.3|19.3|21.09|19.09|0
1727187600000|2024-09-24 14:20:00|21.18|19.18|21.38|19.38|21.61|19.61|21.07|19.07|0
1727187900000|2024-09-24 14:25:00|21.37|19.37|21.5|19.5|21.59|19.59|21.25|19.25|0
1727188200000|2024-09-24 14:30:00|21.49|19.49|21.58|19.58|21.62|19.62|21.28|19.28|0
1727188500000|2024-09-24 14:35:00|21.61|19.61|21.85|19.85|21.87|19.87|21.55|19.55|0
1727188800000|2024-09-24 14:40:00|21.83|19.83|22.22|20.22|22.58|20.58|21.52|19.52|0
1727189100000|2024-09-24 14:45:00|22.24|20.24|21.93|19.93|22.24|20.24|21.85|19.85|0
1727189400000|2024-09-24 14:50:00|21.91|19.91|21.46|19.46|22.47|20.47|21.37|19.37|0
1727189700000|2024-09-24 14:55:00|21.44|19.44|21.26|19.26|21.46|19.46|21.17|19.17|0
1727190000000|2024-09-24 15:00:00|21.28|19.28|21.26|19.26|21.35|19.35|21.19|19.19|0
1727190300000|2024-09-24 15:05:00|21.28|19.28|21.11|19.11|21.52|19.52|21.09|19.09|0
1727190600000|2024-09-24 15:10:00|21.14|19.14|20.88|18.88|21.14|19.14|20.75|18.75|0
1727190900000|2024-09-24 15:15:00|20.92|18.92|20.82|18.82|20.95|18.95|20.75|18.75|0
1727191200000|2024-09-24 15:20:00|20.81|18.81|20.79|18.79|20.91|18.91|20.77|18.77|0
1727191500000|2024-09-24 15:25:00|20.8|18.8|20.8|18.8|20.87|18.87|20.69|18.69|0
1727191800000|2024-09-24 15:30:00|20.79|18.79|20.68|18.68|20.79|18.79|20.6|18.6|0
1727192100000|2024-09-24 15:35:00|20.67|18.67|20.71|18.71|20.84|18.84|20.65|18.65|0
1727192400000|2024-09-24 15:40:00|20.7|18.7|20.59|18.59|20.86|18.86|20.56|18.56|0
1727192700000|2024-09-24 15:45:00|20.6|18.6|20.56|18.56|20.64|18.64|20.51|18.51|0
1727193000000|2024-09-24 15:50:00|20.54|18.54|20.1|18.1|20.58|18.58|20.03|18.03|0
1727193300000|2024-09-24 15:55:00|20.07|18.07|20.3|18.3|20.37|18.37|20.06|18.06|0
1727193600000|2024-09-24 16:00:00|20.27|18.27|20.18|18.18|20.28|18.28|20.13|18.13|0
1727193900000|2024-09-24 16:05:00|20.17|18.17|20.29|18.29|20.31|18.31|20.14|18.14|0
1727194200000|2024-09-24 16:10:00|20.31|18.31|20.15|18.15|20.38|18.38|20.15|18.15|0
1727194500000|2024-09-24 16:15:00|20.16|18.16|20.22|18.22|20.25|18.25|20.15|18.15|0
1727194800000|2024-09-24 16:20:00|20.2|18.2|20.27|18.27|20.32|18.32|20.15|18.15|0
1727195100000|2024-09-24 16:25:00|20.24|18.24|20.34|18.34|20.49|18.49|20.23|18.23|0
1727195400000|2024-09-24 16:30:00|20.36|18.36|20.23|18.23|20.41|18.41|20.21|18.21|0
1727195700000|2024-09-24 16:35:00|20.24|18.24|20.36|18.36|20.36|18.36|20.14|18.14|0
1727196000000|2024-09-24 16:40:00|20.35|18.35|20.28|18.28|20.36|18.36|20.22|18.22|0
1727196300000|2024-09-24 16:45:00|20.27|18.27|20.3|18.3|20.37|18.37|20.16|18.16|0
1727196600000|2024-09-24 16:50:00|20.34|18.34|20.43|18.43|20.44|18.44|20.26|18.26|0
1727196900000|2024-09-24 16:55:00|20.41|18.41|20.58|18.58|20.58|18.58|20.4|18.4|0
1727197200000|2024-09-24 17:00:00|20.61|18.61|20.55|18.55|20.66|18.66|20.47|18.47|0
1727197500000|2024-09-24 17:05:00|20.57|18.57|20.5|18.5|20.57|18.57|20.38|18.38|0
1727197800000|2024-09-24 17:10:00|20.51|18.51|20.32|18.32|20.52|18.52|20.29|18.29|0
1727198100000|2024-09-24 17:15:00|20.31|18.31|20.5|18.5|20.54|18.54|20.27|18.27|0
1727198400000|2024-09-24 17:20:00|20.52|18.52|20.61|18.61|20.64|18.64|20.5|18.5|0
1727198700000|2024-09-24 17:25:00|20.64|18.64|20.7|18.7|20.7|18.7|20.56|18.56|0
1727199000000|2024-09-24 17:30:00|20.68|18.68|20.51|18.51|20.68|18.68|20.51|18.51|0
1727199300000|2024-09-24 17:35:00|20.5|18.5|20.59|18.59|20.68|18.68|20.45|18.45|0
1727199600000|2024-09-24 17:40:00|20.61|18.61|19.88|17.88|20.7|18.7|19.84|17.84|0
1727199900000|2024-09-24 17:45:00|19.89|17.89|19.82|17.82|20.04|18.04|19.78|17.78|0
1727200200000|2024-09-24 17:50:00|19.85|17.85|19.75|17.75|19.89|17.89|19.72|17.72|0
1727200500000|2024-09-24 17:55:00|19.76|17.76|19.87|17.87|19.89|17.89|19.76|17.76|0
1727200800000|2024-09-24 18:00:00|19.86|17.86|19.84|17.84|19.94|17.94|19.74|17.74|0
1727201100000|2024-09-24 18:05:00|19.86|17.86|19.68|17.68|19.86|17.86|19.64|17.64|0
1727201400000|2024-09-24 18:10:00|19.7|17.7|19.75|17.75|19.86|17.86|19.68|17.68|0
1727201700000|2024-09-24 18:15:00|19.76|17.76|19.71|17.71|19.88|17.88|19.69|17.69|0
1727202000000|2024-09-24 18:20:00|19.72|17.72|19.76|17.76|19.8|17.8|19.68|17.68|0
1727202300000|2024-09-24 18:25:00|19.75|17.75|19.83|17.83|19.89|17.89|19.73|17.73|0
1727202600000|2024-09-24 18:30:00|19.84|17.84|19.87|17.87|20.27|18.27|19.84|17.84|0
1727202900000|2024-09-24 18:35:00|19.86|17.86|19.67|17.67|19.87|17.87|19.67|17.67|0
1727203200000|2024-09-24 18:40:00|19.64|17.64|19.67|17.67|19.77|17.77|19.62|17.62|0
1727203500000|2024-09-24 18:45:00|19.68|17.68|19.79|17.79|19.81|17.81|19.67|17.67|0
1727203800000|2024-09-24 18:50:00|19.81|17.81|19.64|17.64|19.82|17.82|19.64|17.64|0
1727204100000|2024-09-24 18:55:00|19.65|17.65|19.69|17.69|19.79|17.79|19.6|17.6|0
1727204400000|2024-09-24 19:00:00|19.73|17.73|19.64|17.64|19.73|17.73|19.62|17.62|0
1727204700000|2024-09-24 19:05:00|19.65|17.65|19.61|17.61|19.66|17.66|19.55|17.55|0
1727205000000|2024-09-24 19:10:00|19.62|17.62|19.63|17.63|19.69|17.69|19.55|17.55|0
1727205300000|2024-09-24 19:15:00|19.65|17.65|19.62|17.62|19.7|17.7|19.55|17.55|0
1727205600000|2024-09-24 19:20:00|19.63|17.63|19.56|17.56|19.64|17.64|19.53|17.53|0
1727205900000|2024-09-24 19:25:00|19.57|17.57|19.59|17.59|19.61|17.61|19.53|17.53|0
1727206200000|2024-09-24 19:30:00|19.6|17.6|19.67|17.67|19.68|17.68|19.58|17.58|0
1727206500000|2024-09-24 19:35:00|19.68|17.68|19.68|17.68|19.72|17.72|19.62|17.62|0
1727206800000|2024-09-24 19:40:00|19.67|17.67|19.64|17.64|19.69|17.69|19.54|17.54|0
1727207100000|2024-09-24 19:45:00|19.62|17.62|19.57|17.57|19.64|17.64|19.5|17.5|0
1727207400000|2024-09-24 19:50:00|19.51|17.51|19.62|17.62|19.65|17.65|19.47|17.47|0
1727207700000|2024-09-24 19:55:00|19.65|17.65|19.15|17.15|19.7|17.7|19.15|17.15|0
1727208000000|2024-09-24 20:00:00|19.25|17.25|19.39|17.39|19.39|17.39|19.21|17.21|0
1727208300000|2024-09-24 20:05:00|19.41|17.41|19.39|17.39|19.42|17.42|19.34|17.34|0
1727208600000|2024-09-24 20:10:00|19.41|17.41|19.32|17.32|19.41|17.41|19.31|17.31|0
1727208900000|2024-09-24 20:15:00|19.42|17.22|19.36|17.17|19.42|17.22|19.34|17.15|0
1727209200000|2024-09-24 20:20:00|19.35|17.16|19.33|17.14|19.35|17.16|19.33|17.14|0
1727209500000|2024-09-24 20:25:00|19.32|17.13|19.29|17.1|19.33|17.14|19.29|17.1|0
1727209800000|2024-09-24 20:30:00|19.3|17.12|19.29|17.1|19.32|17.13|19.29|17.1|0
1727210100000|2024-09-24 20:35:00|19.27|17.09|19.25|17.07|19.29|17.1|19.23|17.05|0
1727210400000|2024-09-24 20:40:00|19.27|17.09|19.25|17.07|19.27|17.09|19.24|17.06|0
1727210700000|2024-09-24 20:45:00|19.27|17.09|19.25|17.07|19.28|17.1|19.25|17.07|0
1727211000000|2024-09-24 20:50:00|19.27|17.08|19.25|17.07|19.28|17.1|19.25|17.07|0
1727211300000|2024-09-24 20:55:00|19.23|17.06|19.28|17.1|19.28|17.1|19.23|17.06|0
1727211600000|2024-09-24 21:00:00|19.27|17.09|19.26|17.08|19.28|17.1|19.26|17.08|0
1727211900000|2024-09-24 21:05:00|19.27|17.09|19.26|17.08|19.27|17.09|19.26|17.08|0
1727212200000|2024-09-24 21:10:00|19.27|17.09|19.26|17.08|19.27|17.09|19.26|17.08|0
1727212800000|2024-09-24 21:20:00|19.25|17.07|19.26|17.08|19.26|17.08|19.25|17.07|0
1727214000000|2024-09-24 21:40:00|19.25|17.07|19.25|17.07|19.25|17.07|19.24|17.06|0
1727214300000|2024-09-24 21:45:00|19.24|17.06|19.25|17.07|19.25|17.07|19.24|17.06|0
1727214600000|2024-09-24 21:50:00|19.24|17.06|19.25|17.07|19.25|17.07|19.24|17.06|0
1727214900000|2024-09-24 21:55:00|19.24|17.06|19.24|17.06|19.25|17.07|19.24|17.06|0
1727215200000|2024-09-24 22:00:00|19.23|16.99|19.29|17.11|19.3|17.11|19.16|16.99|0
1727215500000|2024-09-24 22:05:00|19.28|17.1|19.27|17.09|19.3|17.11|19.26|17.08|0
1727215800000|2024-09-24 22:10:00|19.25|17.07|19.24|17.06|19.25|17.07|19.21|17.03|0
1727216100000|2024-09-24 22:15:00|19.22|17.05|19.26|17.08|19.28|17.1|19.22|17.05|0
1727216400000|2024-09-24 22:20:00|19.25|17.07|19.28|17.09|19.28|17.09|19.23|17.06|0
1727216700000|2024-09-24 22:25:00|19.26|17.08|19.3|17.12|19.3|17.12|19.25|17.07|0
1727217000000|2024-09-24 22:30:00|19.31|17.13|19.32|17.13|19.32|17.13|19.29|17.11|0
1727217300000|2024-09-24 22:35:00|19.31|17.14|19.31|17.13|19.33|17.14|19.31|17.13|0
1727217600000|2024-09-24 22:40:00|19.3|17.11|19.25|17.07|19.33|17.14|19.25|17.07|0
1727217900000|2024-09-24 22:45:00|19.24|17.06|19.24|17.06|19.25|17.07|19.23|17.05|0
1727218200000|2024-09-24 22:50:00|19.25|17.07|19.24|17.06|19.25|17.07|19.24|17.06|0
1727218500000|2024-09-24 22:55:00|19.22|17.05|19.22|17.04|19.25|17.07|19.22|17.04|0
1727218800000|2024-09-24 23:00:00|19.23|17.06|19.22|17.04|19.23|17.06|19.22|17.04|0
1727219100000|2024-09-24 23:05:00|19.23|17.06|19.15|16.98|19.23|17.06|19.15|16.98|0
1727219400000|2024-09-24 23:10:00|19.16|16.99|19.17|17|19.17|17|19.14|16.98|0
1727219700000|2024-09-24 23:15:00|19.16|16.99|19.16|16.99|19.17|17|19.14|16.98|0
1727220000000|2024-09-24 23:20:00|19.15|17|19.18|17.01|19.2|17.02|19.15|17|0
1727220300000|2024-09-24 23:25:00|19.17|17|19.18|17.01|19.18|17.01|19.17|17|0
1727220600000|2024-09-24 23:30:00|19.2|17.02|19.21|17.03|19.24|17.06|19.18|17.01|0
1727220900000|2024-09-24 23:35:00|19.22|17.05|19.19|17.02|19.22|17.05|19.18|17.01|0
1727221200000|2024-09-24 23:40:00|19.18|17.01|19.23|17.06|19.23|17.06|19.18|17.01|0
1727221500000|2024-09-24 23:45:00|19.22|17.04|19.23|17.05|19.25|17.07|19.2|17.03|0
1727221800000|2024-09-24 23:50:00|19.25|17.07|19.26|17.08|19.26|17.08|19.24|17.06|0
1727222100000|2024-09-24 23:55:00|19.27|17.09|19.24|17.06|19.27|17.09|19.23|17.05|0
1727222400000|2024-09-25 00:00:00|19.23|17.05|19.28|17.1|19.3|17.11|19.21|17.04|0
1727222700000|2024-09-25 00:05:00|19.27|17.09|19.33|17.14|19.36|17.16|19.27|17.09|0
1727223000000|2024-09-25 00:10:00|19.34|17.15|19.5|17.29|19.5|17.29|19.33|17.14|0
1727223300000|2024-09-25 00:15:00|19.51|17.3|19.53|17.32|19.54|17.33|19.45|17.25|0
1727223600000|2024-09-25 00:20:00|19.54|17.33|19.57|17.35|19.63|17.4|19.51|17.3|0
1727223900000|2024-09-25 00:25:00|19.55|17.34|19.55|17.34|19.58|17.36|19.52|17.31|0
1727224200000|2024-09-25 00:30:00|19.44|17.44|19.46|17.46|19.48|17.48|19.42|17.42|0
1727224500000|2024-09-25 00:35:00|19.47|17.47|19.46|17.46|19.54|17.54|19.43|17.43|0
1727224800000|2024-09-25 00:40:00|19.45|17.45|19.48|17.48|19.55|17.55|19.44|17.44|0
1727225100000|2024-09-25 00:45:00|19.49|17.49|19.49|17.49|19.54|17.54|19.45|17.45|0
1727225400000|2024-09-25 00:50:00|19.51|17.51|19.52|17.52|19.53|17.53|19.51|17.51|0
1727225700000|2024-09-25 00:55:00|19.51|17.51|19.52|17.52|19.52|17.52|19.49|17.49|0
1727226000000|2024-09-25 01:00:00|19.5|17.5|19.49|17.49|19.54|17.54|19.49|17.49|0
1727226300000|2024-09-25 01:05:00|19.47|17.47|19.45|17.45|19.49|17.49|19.42|17.42|0
1727226600000|2024-09-25 01:10:00|19.46|17.46|19.44|17.44|19.47|17.47|19.4|17.4|0
1727226900000|2024-09-25 01:15:00|19.46|17.46|19.69|17.69|19.72|17.72|19.46|17.46|0
1727227200000|2024-09-25 01:20:00|19.71|17.71|19.59|17.59|19.71|17.71|19.58|17.58|0
1727227500000|2024-09-25 01:25:00|19.61|17.61|19.63|17.63|19.63|17.63|19.59|17.59|0
1727227800000|2024-09-25 01:30:00|19.65|17.65|19.7|17.7|19.73|17.73|19.63|17.63|0
1727228100000|2024-09-25 01:35:00|19.69|17.69|19.64|17.64|19.7|17.7|19.64|17.64|0
1727228400000|2024-09-25 01:40:00|19.65|17.65|19.6|17.6|19.65|17.65|19.56|17.56|0
1727228700000|2024-09-25 01:45:00|19.61|17.61|19.7|17.7|19.71|17.71|19.61|17.61|0
1727229000000|2024-09-25 01:50:00|19.71|17.71|19.71|17.71|19.74|17.74|19.65|17.65|0
1727229300000|2024-09-25 01:55:00|19.72|17.72|19.68|17.68|19.76|17.76|19.66|17.66|0
1727229600000|2024-09-25 02:00:00|19.69|17.69|19.58|17.58|19.69|17.69|19.57|17.57|0
1727229900000|2024-09-25 02:05:00|19.57|17.57|19.61|17.61|19.61|17.61|19.56|17.56|0
1727230200000|2024-09-25 02:10:00|19.62|17.62|19.65|17.65|19.67|17.67|19.62|17.62|0
1727230500000|2024-09-25 02:15:00|19.63|17.63|19.63|17.63|19.66|17.66|19.58|17.58|0
1727230800000|2024-09-25 02:20:00|19.64|17.64|19.66|17.66|19.66|17.66|19.6|17.6|0
1727231100000|2024-09-25 02:25:00|19.67|17.67|19.65|17.65|19.72|17.72|19.65|17.65|0
1727231400000|2024-09-25 02:30:00|19.66|17.66|19.69|17.69|19.71|17.71|19.66|17.66|0
1727231700000|2024-09-25 02:35:00|19.68|17.68|19.65|17.65|19.68|17.68|19.61|17.61|0
1727232000000|2024-09-25 02:40:00|19.66|17.66|19.64|17.64|19.66|17.66|19.61|17.61|0
1727232300000|2024-09-25 02:45:00|19.63|17.63|19.73|17.73|19.73|17.73|19.61|17.61|0
1727232600000|2024-09-25 02:50:00|19.72|17.72|19.67|17.67|19.73|17.73|19.66|17.66|0
1727232900000|2024-09-25 02:55:00|19.66|17.66|19.7|17.7|19.71|17.71|19.64|17.64|0
1727233200000|2024-09-25 03:00:00|19.71|17.71|19.73|17.73|19.78|17.78|19.68|17.68|0
1727233500000|2024-09-25 03:05:00|19.71|17.71|19.74|17.74|19.79|17.79|19.7|17.7|0
1727233800000|2024-09-25 03:10:00|19.75|17.75|19.61|17.61|19.75|17.75|19.58|17.58|0
1727234100000|2024-09-25 03:15:00|19.6|17.6|19.57|17.57|19.61|17.61|19.55|17.55|0
1727234400000|2024-09-25 03:20:00|19.55|17.55|19.54|17.54|19.58|17.58|19.52|17.52|0
1727234700000|2024-09-25 03:25:00|19.55|17.55|19.48|17.48|19.57|17.57|19.48|17.48|0
1727235000000|2024-09-25 03:30:00|19.47|17.47|19.52|17.52|19.54|17.54|19.44|17.44|0
1727235300000|2024-09-25 03:35:00|19.53|17.53|19.57|17.57|19.57|17.57|19.52|17.52|0
1727235600000|2024-09-25 03:40:00|19.59|17.59|19.61|17.61|19.62|17.62|19.56|17.56|0
1727235900000|2024-09-25 03:45:00|19.6|17.6|19.59|17.59|19.63|17.63|19.57|17.57|0
1727236200000|2024-09-25 03:50:00|19.58|17.58|19.6|17.6|19.6|17.6|19.58|17.58|0
1727236500000|2024-09-25 03:55:00|19.58|17.58|19.55|17.55|19.6|17.6|19.55|17.55|0
1727236800000|2024-09-25 04:00:00|19.53|17.53|19.51|17.51|19.55|17.55|19.51|17.51|0
1727237100000|2024-09-25 04:05:00|19.52|17.52|19.54|17.54|19.55|17.55|19.52|17.52|0
1727237400000|2024-09-25 04:10:00|19.52|17.52|19.54|17.54|19.55|17.55|19.52|17.52|0
1727237700000|2024-09-25 04:15:00|19.55|17.55|19.56|17.56|19.59|17.59|19.55|17.55|0
1727238000000|2024-09-25 04:20:00|19.58|17.58|19.53|17.53|19.58|17.58|19.53|17.53|0
1727238300000|2024-09-25 04:25:00|19.52|17.52|19.53|17.53|19.53|17.53|19.5|17.5|0
1727238600000|2024-09-25 04:30:00|19.52|17.52|19.54|17.54|19.56|17.56|19.52|17.52|0
1727238900000|2024-09-25 04:35:00|19.53|17.53|19.5|17.5|19.56|17.56|19.5|17.5|0
1727239200000|2024-09-25 04:40:00|19.51|17.51|19.53|17.53|19.55|17.55|19.5|17.5|0
1727239500000|2024-09-25 04:45:00|19.51|17.51|19.44|17.44|19.51|17.51|19.44|17.44|0
1727239800000|2024-09-25 04:50:00|19.45|17.45|19.49|17.49|19.5|17.5|19.45|17.45|0
1727240100000|2024-09-25 04:55:00|19.51|17.51|19.55|17.55|19.58|17.58|19.49|17.49|0
1727240400000|2024-09-25 05:00:00|19.56|17.56|19.51|17.51|19.56|17.56|19.49|17.49|0
1727240700000|2024-09-25 05:05:00|19.49|17.49|19.5|17.5|19.5|17.5|19.41|17.41|0
1727241000000|2024-09-25 05:10:00|19.52|17.52|19.5|17.5|19.52|17.52|19.46|17.46|0
1727241300000|2024-09-25 05:15:00|19.52|17.52|19.54|17.54|19.58|17.58|19.5|17.5|0
1727241600000|2024-09-25 05:20:00|19.53|17.53|19.57|17.57|19.6|17.6|19.51|17.51|0
1727241900000|2024-09-25 05:25:00|19.58|17.58|19.57|17.57|19.6|17.6|19.56|17.56|0
1727242200000|2024-09-25 05:30:00|19.55|17.55|19.68|17.68|19.68|17.68|19.51|17.51|0
1727242500000|2024-09-25 05:35:00|19.69|17.69|19.76|17.76|19.76|17.76|19.69|17.69|0
1727242800000|2024-09-25 05:40:00|19.75|17.75|19.93|17.93|19.96|17.96|19.75|17.75|0
1727243100000|2024-09-25 05:45:00|19.94|17.94|20.07|18.07|20.07|18.07|19.91|17.91|0
1727243400000|2024-09-25 05:50:00|20.05|18.05|19.87|17.87|20.07|18.07|19.86|17.86|0
1727243700000|2024-09-25 05:55:00|19.88|17.88|19.97|17.97|19.97|17.97|19.88|17.88|0
1727244000000|2024-09-25 06:00:00|19.98|17.98|19.92|17.92|20.01|18.01|19.89|17.89|0
1727244300000|2024-09-25 06:05:00|19.93|17.93|19.92|17.92|20.01|18.01|19.91|17.91|0
1727244600000|2024-09-25 06:10:00|19.91|17.91|20.03|18.03|20.03|18.03|19.91|17.91|0
1727244900000|2024-09-25 06:15:00|20.04|18.04|20|18|20.17|18.17|20|18|0
1727245200000|2024-09-25 06:20:00|20.02|18.02|20.03|18.03|20.1|18.1|20.01|18.01|0
1727245500000|2024-09-25 06:25:00|20.01|18.01|20.14|18.14|20.15|18.15|20.01|18.01|0
1727245800000|2024-09-25 06:30:00|20.17|18.17|20.11|18.11|20.21|18.21|20.1|18.1|0
1727246100000|2024-09-25 06:35:00|20.14|18.14|20.14|18.14|20.17|18.17|20.08|18.08|0
1727246400000|2024-09-25 06:40:00|20.15|18.15|20.04|18.04|20.17|18.17|20.02|18.02|0
1727246700000|2024-09-25 06:45:00|20.05|18.05|20.08|18.08|20.15|18.15|20.05|18.05|0
1727247000000|2024-09-25 06:50:00|20.09|18.09|20.1|18.1|20.16|18.16|20.08|18.08|0
1727247300000|2024-09-25 06:55:00|20.12|18.12|20.17|18.17|20.17|18.17|20.09|18.09|0
1727247600000|2024-09-25 07:00:00|20.13|18.13|20.09|18.09|20.16|18.16|20.03|18.03|0
1727247900000|2024-09-25 07:05:00|20.1|18.1|19.97|17.97|20.1|18.1|19.9|17.9|0
1727248200000|2024-09-25 07:10:00|19.96|17.96|20|18|20.12|18.12|19.94|17.94|0
1727248500000|2024-09-25 07:15:00|19.98|17.98|19.88|17.88|20.01|18.01|19.8|17.8|0
1727248800000|2024-09-25 07:20:00|19.9|17.9|19.74|17.74|19.95|17.95|19.74|17.74|0
1727249100000|2024-09-25 07:25:00|19.73|17.73|19.68|17.68|19.77|17.77|19.67|17.67|0
1727249400000|2024-09-25 07:30:00|19.67|17.67|19.81|17.81|19.84|17.84|19.6|17.6|0
1727249700000|2024-09-25 07:35:00|19.83|17.83|19.81|17.81|19.86|17.86|19.78|17.78|0
1727250000000|2024-09-25 07:40:00|19.8|17.8|19.84|17.84|19.85|17.85|19.79|17.79|0
1727250300000|2024-09-25 07:45:00|19.85|17.85|19.83|17.83|19.91|17.91|19.81|17.81|0
1727250600000|2024-09-25 07:50:00|19.82|17.82|19.85|17.85|19.92|17.92|19.82|17.82|0
1727250900000|2024-09-25 07:55:00|19.87|17.87|19.79|17.79|19.87|17.87|19.76|17.76|0
1727251200000|2024-09-25 08:00:00|19.8|17.8|19.76|17.76|19.86|17.86|19.75|17.75|0
1727251500000|2024-09-25 08:05:00|19.77|17.77|19.84|17.84|19.87|17.87|19.77|17.77|0
1727251800000|2024-09-25 08:10:00|19.8|17.8|19.74|17.74|19.83|17.83|19.7|17.7|0
1727252100000|2024-09-25 08:15:00|19.73|17.73|20|18|20.02|18.02|19.73|17.73|0
1727252400000|2024-09-25 08:20:00|20.02|18.02|20.07|18.07|20.11|18.11|20.02|18.02|0
1727252700000|2024-09-25 08:25:00|20.06|18.06|20.06|18.06|20.09|18.09|20.04|18.04|0
1727253000000|2024-09-25 08:30:00|20.04|18.04|20.08|18.08|20.11|18.11|20.04|18.04|0
1727253300000|2024-09-25 08:35:00|20.09|18.09|20.1|18.1|20.1|18.1|20|18|0
1727253600000|2024-09-25 08:40:00|20.09|18.09|20.09|18.09|20.17|18.17|20.07|18.07|0
1727253900000|2024-09-25 08:45:00|20.08|18.08|20.05|18.05|20.12|18.12|20.02|18.02|0
1727254200000|2024-09-25 08:50:00|20.04|18.04|20.03|18.03|20.08|18.08|19.99|17.99|0
1727254500000|2024-09-25 08:55:00|20.02|18.02|20.03|18.03|20.13|18.13|20.02|18.02|0
1727254800000|2024-09-25 09:00:00|20.05|18.05|20.03|18.03|20.09|18.09|19.99|17.99|0
1727255100000|2024-09-25 09:05:00|20.04|18.04|20|18|20.06|18.06|19.97|17.97|0
1727255400000|2024-09-25 09:10:00|19.99|17.99|19.98|17.98|20|18|19.96|17.96|0
1727255700000|2024-09-25 09:15:00|19.99|17.99|20.1|18.1|20.11|18.11|19.98|17.98|0
1727256000000|2024-09-25 09:20:00|20.11|18.11|20.19|18.19|20.19|18.19|20.07|18.07|0
1727256300000|2024-09-25 09:25:00|20.18|18.18|20.09|18.09|20.18|18.18|20.05|18.05|0
1727256600000|2024-09-25 09:30:00|20.11|18.11|19.89|17.89|20.14|18.14|19.89|17.89|0
1727256900000|2024-09-25 09:35:00|19.92|17.92|19.94|17.94|19.95|17.95|19.91|17.91|0
1727257200000|2024-09-25 09:40:00|19.93|17.93|19.94|17.94|19.96|17.96|19.89|17.89|0
1727257500000|2024-09-25 09:45:00|19.95|17.95|20|18|20|18|19.93|17.93|0
1727257800000|2024-09-25 09:50:00|19.99|17.99|20|18|20.04|18.04|19.98|17.98|0
1727258100000|2024-09-25 09:55:00|20.01|18.01|19.91|17.91|20.04|18.04|19.91|17.91|0
1727258400000|2024-09-25 10:00:00|19.9|17.9|19.92|17.92|19.92|17.92|19.67|17.67|0
1727258700000|2024-09-25 10:05:00|19.9|17.9|20.12|18.12|20.15|18.15|19.9|17.9|0
1727259000000|2024-09-25 10:10:00|20.11|18.11|20.06|18.06|20.12|18.12|20.04|18.04|0
1727259300000|2024-09-25 10:15:00|20.05|18.05|20.09|18.09|20.09|18.09|20.04|18.04|0
1727259600000|2024-09-25 10:20:00|20.11|18.11|20.06|18.06|20.11|18.11|20.03|18.03|0
1727259900000|2024-09-25 10:25:00|20.07|18.07|20.07|18.07|20.08|18.08|20.03|18.03|0
1727260200000|2024-09-25 10:30:00|20.06|18.06|20.03|18.03|20.07|18.07|19.99|17.99|0
1727260500000|2024-09-25 10:35:00|20.04|18.04|20.06|18.06|20.08|18.08|20.03|18.03|0
1727260800000|2024-09-25 10:40:00|20.07|18.07|20.14|18.14|20.14|18.14|20.05|18.05|0
1727261100000|2024-09-25 10:45:00|20.15|18.15|20.12|18.12|20.22|18.22|20.12|18.12|0
1727261400000|2024-09-25 10:50:00|20.1|18.1|20.05|18.05|20.12|18.12|20.04|18.04|0
1727261700000|2024-09-25 10:55:00|20.04|18.04|19.91|17.91|20.07|18.07|19.91|17.91|0
1727262000000|2024-09-25 11:00:00|19.9|17.9|19.91|17.91|19.97|17.97|19.83|17.83|0
1727262300000|2024-09-25 11:05:00|19.92|17.92|19.88|17.88|19.92|17.92|19.86|17.86|0
1727262600000|2024-09-25 11:10:00|19.87|17.87|19.96|17.96|19.96|17.96|19.85|17.85|0
1727262900000|2024-09-25 11:15:00|19.95|17.95|19.94|17.94|19.95|17.95|19.88|17.88|0
1727263200000|2024-09-25 11:20:00|19.93|17.93|19.97|17.97|19.97|17.97|19.93|17.93|0
1727263500000|2024-09-25 11:25:00|19.96|17.96|19.97|17.97|20|18|19.93|17.93|0
1727263800000|2024-09-25 11:30:00|19.98|17.98|19.98|17.98|20.01|18.01|19.96|17.96|0
1727264100000|2024-09-25 11:35:00|20.01|18.01|20.06|18.06|20.06|18.06|20|18|0
1727264400000|2024-09-25 11:40:00|20.08|18.08|20.03|18.03|20.08|18.08|20.02|18.02|0
1727264700000|2024-09-25 11:45:00|20.02|18.02|20.1|18.1|20.14|18.14|20.01|18.01|0
1727265000000|2024-09-25 11:50:00|20.11|18.11|19.96|17.96|20.11|18.11|19.95|17.95|0
1727265300000|2024-09-25 11:55:00|19.95|17.95|19.77|17.77|20.16|18.16|19.76|17.76|0
1727265600000|2024-09-25 12:00:00|19.76|17.76|19.79|17.79|19.8|17.8|19.75|17.75|0
1727265900000|2024-09-25 12:05:00|19.81|17.81|19.88|17.88|19.88|17.88|19.81|17.81|0
1727266200000|2024-09-25 12:10:00|19.89|17.89|19.86|17.86|19.92|17.92|19.85|17.85|0
1727266500000|2024-09-25 12:15:00|19.85|17.85|19.76|17.76|19.85|17.85|19.73|17.73|0
1727266800000|2024-09-25 12:20:00|19.78|17.78|19.75|17.75|19.78|17.78|19.72|17.72|0
1727267100000|2024-09-25 12:25:00|19.73|17.73|19.79|17.79|19.8|17.8|19.72|17.72|0
1727267400000|2024-09-25 12:30:00|19.77|17.77|19.74|17.74|19.77|17.77|19.71|17.71|0
1727267700000|2024-09-25 12:35:00|19.73|17.73|19.74|17.74|19.77|17.77|19.71|17.71|0
1727268000000|2024-09-25 12:40:00|19.73|17.73|19.77|17.77|19.77|17.77|19.67|17.67|0
1727268300000|2024-09-25 12:45:00|19.78|17.78|19.79|17.79|19.88|17.88|19.75|17.75|0
1727268600000|2024-09-25 12:50:00|19.81|17.81|19.72|17.72|19.82|17.82|19.71|17.71|0
1727268900000|2024-09-25 12:55:00|19.71|17.71|19.73|17.73|19.8|17.8|19.69|17.69|0
1727269200000|2024-09-25 13:00:00|19.78|17.78|19.8|17.8|19.82|17.82|19.71|17.71|0
1727269500000|2024-09-25 13:05:00|19.79|17.79|19.69|17.69|19.83|17.83|19.69|17.69|0
1727269800000|2024-09-25 13:10:00|19.7|17.7|19.72|17.72|19.76|17.76|19.7|17.7|0
1727270100000|2024-09-25 13:15:00|19.7|17.7|19.7|17.7|19.76|17.76|19.69|17.69|0
1727270400000|2024-09-25 13:20:00|19.69|17.69|19.71|17.71|19.73|17.73|19.69|17.69|0
1727270700000|2024-09-25 13:25:00|19.73|17.73|19.68|17.68|19.73|17.73|19.61|17.61|0
1727271000000|2024-09-25 13:30:00|19.57|17.57|19.31|17.31|19.61|17.61|19.21|17.21|0
1727271300000|2024-09-25 13:35:00|19.33|17.33|19.4|17.4|19.43|17.43|19.23|17.23|0
1727271600000|2024-09-25 13:40:00|19.39|17.39|19.44|17.44|19.7|17.7|19.33|17.33|0
1727271900000|2024-09-25 13:45:00|19.43|17.43|19.52|17.52|19.54|17.54|19.36|17.36|0
1727272200000|2024-09-25 13:50:00|19.49|17.49|19.45|17.45|19.67|17.67|19.42|17.42|0
1727272500000|2024-09-25 13:55:00|19.44|17.44|19.37|17.37|19.55|17.55|19.34|17.34|0
1727272800000|2024-09-25 14:00:00|19.31|17.31|19.31|17.31|19.39|17.39|19.24|17.24|0
1727273100000|2024-09-25 14:05:00|19.34|17.34|19.27|17.27|19.35|17.35|19.19|17.19|0
1727273400000|2024-09-25 14:10:00|19.23|17.23|19.29|17.29|19.42|17.42|19.2|17.2|0
1727273700000|2024-09-25 14:15:00|19.28|17.28|19.33|17.33|19.35|17.35|19.21|17.21|0
1727274000000|2024-09-25 14:20:00|19.35|17.35|19.41|17.41|19.58|17.58|19.35|17.35|0
1727274300000|2024-09-25 14:25:00|19.4|17.4|19.6|17.6|19.68|17.68|19.39|17.39|0
1727274600000|2024-09-25 14:30:00|19.58|17.58|19.52|17.52|19.69|17.69|19.52|17.52|0
1727274900000|2024-09-25 14:35:00|19.56|17.56|18.85|16.85|19.6|17.6|18.85|16.85|0
1727275200000|2024-09-25 14:40:00|18.87|16.87|18.92|16.92|18.99|16.99|18.79|16.79|0
1727275500000|2024-09-25 14:45:00|18.91|16.91|19.11|17.11|19.2|17.2|18.86|16.86|0
1727275800000|2024-09-25 14:50:00|19.13|17.13|18.92|16.92|19.19|17.19|18.85|16.85|0
1727276100000|2024-09-25 14:55:00|18.93|16.93|18.89|16.89|18.97|16.97|18.83|16.83|0
1727276400000|2024-09-25 15:00:00|18.87|16.87|18.86|16.86|18.95|16.95|18.79|16.79|0
1727276700000|2024-09-25 15:05:00|18.87|16.87|18.82|16.82|18.94|16.94|18.8|16.8|0
1727277000000|2024-09-25 15:10:00|18.83|16.83|19.02|17.02|19.07|17.07|18.83|16.83|0
1727277300000|2024-09-25 15:15:00|19|17|18.92|16.92|19.17|17.17|18.91|16.91|0
1727277600000|2024-09-25 15:20:00|18.93|16.93|19.03|17.03|19.04|17.04|18.92|16.92|0
1727277900000|2024-09-25 15:25:00|19.04|17.04|19.11|17.11|19.13|17.13|18.99|16.99|0
1727278200000|2024-09-25 15:30:00|19.13|17.13|18.48|16.48|19.18|17.18|17.59|15.6|0
1727278500000|2024-09-25 15:35:00|18.47|16.47|18.29|16.29|18.48|16.48|18.24|16.24|0
1727278800000|2024-09-25 15:40:00|18.28|16.28|18.45|16.45|18.51|16.51|18.23|16.23|0
1727279100000|2024-09-25 15:45:00|18.44|16.44|18.46|16.46|18.56|16.56|18.4|16.4|0
1727279400000|2024-09-25 15:50:00|18.49|16.49|18.62|16.62|18.66|16.66|18.46|16.46|0
1727279700000|2024-09-25 15:55:00|18.58|16.58|18.47|16.47|18.69|16.69|18.46|16.46|0
1727280000000|2024-09-25 16:00:00|18.49|16.49|18.51|16.51|18.59|16.59|18.49|16.49|0
1727280300000|2024-09-25 16:05:00|18.53|16.53|18.51|16.51|18.73|16.73|18.5|16.5|0
1727280600000|2024-09-25 16:10:00|18.5|16.5|18.54|16.54|18.56|16.56|18.44|16.44|0
1727280900000|2024-09-25 16:15:00|18.53|16.53|18.64|16.64|18.65|16.65|18.53|16.53|0
1727281200000|2024-09-25 16:20:00|18.63|16.63|18.55|16.55|18.65|16.65|18.52|16.52|0
1727281500000|2024-09-25 16:25:00|18.56|16.56|18.53|16.53|18.57|16.57|18.48|16.48|0
1727281800000|2024-09-25 16:30:00|18.52|16.52|18.54|16.54|18.7|16.7|18.52|16.52|0
1727282100000|2024-09-25 16:35:00|18.56|16.56|18.63|16.63|18.65|16.65|18.54|16.54|0
1727282400000|2024-09-25 16:40:00|18.62|16.62|18.73|16.73|18.77|16.77|18.57|16.57|0
1727282700000|2024-09-25 16:45:00|18.74|16.74|18.83|16.83|18.89|16.89|18.69|16.69|0
1727283000000|2024-09-25 16:50:00|18.85|16.85|18.66|16.66|18.85|16.85|18.59|16.59|0
1727283300000|2024-09-25 16:55:00|18.7|16.7|18.87|16.87|18.9|16.9|18.67|16.67|0
1727283600000|2024-09-25 17:00:00|18.86|16.86|18.96|16.96|19.35|17.35|18.86|16.86|0
1727283900000|2024-09-25 17:05:00|18.99|16.99|18.95|16.95|19.02|17.02|18.76|16.76|0
1727284200000|2024-09-25 17:10:00|18.96|16.96|19|17|19.09|17.09|18.93|16.93|0
1727284500000|2024-09-25 17:15:00|19.02|17.02|18.93|16.93|19.07|17.07|18.86|16.86|0
1727284800000|2024-09-25 17:20:00|18.95|16.95|18.99|16.99|19|17|18.9|16.9|0
1727285100000|2024-09-25 17:25:00|18.98|16.98|18.98|16.98|19.02|17.02|18.92|16.92|0
1727285400000|2024-09-25 17:30:00|19.01|17.01|19.19|17.19|19.2|17.2|18.93|16.93|0
1727285700000|2024-09-25 17:35:00|19.23|17.23|19.09|17.09|19.41|17.41|19.02|17.02|0
1727286000000|2024-09-25 17:40:00|19.1|17.1|19.21|17.21|19.3|17.3|19.1|17.1|0
1727286300000|2024-09-25 17:45:00|19.23|17.23|19.27|17.27|19.41|17.41|19.21|17.21|0
1727286600000|2024-09-25 17:50:00|19.28|17.28|18.88|16.88|19.29|17.29|18.88|16.88|0
1727286900000|2024-09-25 17:55:00|18.87|16.87|18.7|16.7|18.91|16.91|18.68|16.68|0
1727287200000|2024-09-25 18:00:00|18.69|16.69|18.82|16.82|18.88|16.88|18.65|16.65|0
1727287500000|2024-09-25 18:05:00|18.84|16.84|18.97|16.97|19.04|17.04|18.77|16.77|0
1727287800000|2024-09-25 18:10:00|18.98|16.98|19.16|17.16|19.2|17.2|18.94|16.94|0
1727288100000|2024-09-25 18:15:00|19.17|17.17|19.19|17.19|19.34|17.34|19.04|17.04|0
1727288400000|2024-09-25 18:20:00|19.2|17.2|19.15|17.15|19.23|17.23|19.12|17.12|0
1727288700000|2024-09-25 18:25:00|19.13|17.13|18.9|16.9|19.13|17.13|18.9|16.9|0
1727289000000|2024-09-25 18:30:00|18.89|16.89|18.97|16.97|19.08|17.08|18.89|16.89|0
1727289300000|2024-09-25 18:35:00|18.95|16.95|18.95|16.95|18.98|16.98|18.84|16.84|0
1727289600000|2024-09-25 18:40:00|18.94|16.94|18.95|16.95|19.01|17.01|18.9|16.9|0
1727289900000|2024-09-25 18:45:00|18.94|16.94|18.89|16.89|18.95|16.95|18.87|16.87|0
1727290200000|2024-09-25 18:50:00|18.88|16.88|18.88|16.88|18.99|16.99|18.85|16.85|0
1727290500000|2024-09-25 18:55:00|18.86|16.86|18.96|16.96|19.08|17.08|18.86|16.86|0
1727290800000|2024-09-25 19:00:00|18.99|16.99|18.88|16.88|19.03|17.03|18.83|16.83|0
1727291100000|2024-09-25 19:05:00|18.86|16.86|18.98|16.98|18.98|16.98|18.85|16.85|0
1727291400000|2024-09-25 19:10:00|18.96|16.96|19.04|17.04|19.05|17.05|18.9|16.9|0
1727291700000|2024-09-25 19:15:00|19.05|17.05|19.1|17.1|19.12|17.12|19.02|17.02|0
1727292000000|2024-09-25 19:20:00|19.12|17.12|19.07|17.07|19.13|17.13|19.03|17.03|0
1727292300000|2024-09-25 19:25:00|19.09|17.09|19.03|17.03|19.09|17.09|19.03|17.03|0
1727292600000|2024-09-25 19:30:00|19.06|17.06|19.12|17.12|19.21|17.21|19.06|17.06|0
1727292900000|2024-09-25 19:35:00|19.14|17.14|19.25|17.25|19.32|17.32|19.1|17.1|0
1727293200000|2024-09-25 19:40:00|19.26|17.26|19.2|17.2|19.32|17.32|19.2|17.2|0
1727293500000|2024-09-25 19:45:00|19.22|17.22|19.12|17.12|19.23|17.23|19.08|17.08|0
1727293800000|2024-09-25 19:50:00|18.49|16.49|19.75|17.75|19.91|17.91|18.49|16.49|0
1727294100000|2024-09-25 19:55:00|19.79|17.79|19.57|17.57|19.85|17.85|19.57|17.57|0
1727294400000|2024-09-25 20:00:00|19.62|17.62|19.45|17.45|19.72|17.72|19.44|17.44|0
1727294700000|2024-09-25 20:05:00|19.47|17.47|19.49|17.49|19.49|17.49|19.42|17.42|0
1727295000000|2024-09-25 20:10:00|19.48|17.48|19.38|17.38|19.49|17.49|19.37|17.37|0
1727295300000|2024-09-25 20:15:00|19.5|17.29|19.57|17.35|19.57|17.36|19.5|17.29|0
1727295600000|2024-09-25 20:20:00|19.59|17.37|19.64|17.42|19.69|17.46|19.59|17.37|0
1727295900000|2024-09-25 20:25:00|19.63|17.41|19.58|17.36|19.63|17.41|19.58|17.36|0
1727296200000|2024-09-25 20:30:00|19.57|17.35|19.58|17.36|19.58|17.36|19.55|17.34|0
1727296500000|2024-09-25 20:35:00|19.56|17.35|19.56|17.35|19.58|17.36|19.56|17.35|0
1727296800000|2024-09-25 20:40:00|19.55|17.34|19.56|17.35|19.57|17.35|19.53|17.32|0
1727297100000|2024-09-25 20:45:00|19.58|17.36|19.52|17.31|19.58|17.36|19.49|17.28|0
1727297400000|2024-09-25 20:50:00|19.5|17.29|19.5|17.29|19.52|17.31|19.49|17.28|0
1727297700000|2024-09-25 20:55:00|19.51|17.3|19.52|17.31|19.54|17.33|19.5|17.29|0
1727298000000|2024-09-25 21:00:00|19.53|17.32|19.57|17.36|19.59|17.37|19.49|17.29|0
1727298300000|2024-09-25 21:05:00|19.58|17.35|19.51|17.3|19.58|17.35|19.51|17.3|0
1727298600000|2024-09-25 21:10:00|19.52|17.31|19.53|17.32|19.55|17.34|19.52|17.31|0
1727298900000|2024-09-25 21:15:00|19.48|17.28|19.52|17.31|19.52|17.31|19.48|17.28|0
1727299200000|2024-09-25 21:20:00|19.53|17.32|19.5|17.29|19.53|17.32|19.5|17.29|0
1727299500000|2024-09-25 21:25:00|19.47|17.26|19.51|17.3|19.56|17.34|19.45|17.25|0
1727299800000|2024-09-25 21:30:00|19.5||19.5||19.5||19.5||0
1727300100000|2024-09-25 21:35:00|19.51|17.29|19.52|17.31|19.52|17.31|19.5|17.29|0
1727300400000|2024-09-25 21:40:00|19.53|17.32|19.53|17.32|19.53|17.32|19.53|17.32|0
1727300700000|2024-09-25 21:45:00|19.51|17.3|19.5|17.29|19.51|17.3|19.49|17.28|0
1727301000000|2024-09-25 21:50:00|19.49|17.28|19.49|17.28|19.5|17.29|19.48|17.27|0
1727301300000|2024-09-25 21:55:00|19.48|17.27|19.46|17.26|19.48|17.27|19.46|17.26|0
1727301600000|2024-09-25 22:00:00|19.51|17.3|19.61|17.39|19.64|17.41|19.48|17.28|0
1727301900000|2024-09-25 22:05:00|19.58|17.37|19.6|17.39|19.6|17.39|19.54|17.33|0
1727302200000|2024-09-25 22:10:00|19.59|17.38|19.59|17.37|19.61|17.39|19.57|17.36|0
1727302500000|2024-09-25 22:15:00|19.6|17.38|19.62|17.4|19.62|17.4|19.6|17.38|0
1727302800000|2024-09-25 22:20:00|19.63|17.39|19.61|17.39|19.63|17.41|19.61|17.39|0
1727303100000|2024-09-25 22:25:00|19.6|17.38|19.57|17.35|19.6|17.38|19.57|17.35|0
1727303400000|2024-09-25 22:30:00|19.58|17.37|19.43|17.23|19.58|17.37|19.43|17.23|0
1727303700000|2024-09-25 22:35:00|19.42|17.22|19.43|17.23|19.46|17.26|19.42|17.22|0
1727304000000|2024-09-25 22:40:00|19.42|17.22|19.37|17.18|19.42|17.22|19.36|17.17|0
1727304300000|2024-09-25 22:45:00|19.36|17.17|19.43|17.23|19.43|17.23|19.36|17.17|0
1727304600000|2024-09-25 22:50:00|19.44|17.24|19.43|17.23|19.44|17.24|19.43|17.23|0
1727304900000|2024-09-25 22:55:00|19.44|17.24|19.44|17.24|19.44|17.24|19.41|17.21|0
1727305200000|2024-09-25 23:00:00|19.43|17.23|19.47|17.26|19.48|17.28|19.41|17.21|0
1727305500000|2024-09-25 23:05:00|19.48|17.28|19.48|17.28|19.5|17.29|19.47|17.26|0
1727305800000|2024-09-25 23:10:00|19.49|17.27|19.44|17.24|19.49|17.27|19.44|17.24|0
1727306100000|2024-09-25 23:15:00|19.43|17.23|19.46|17.26|19.46|17.26|19.42|17.22|0
1727306400000|2024-09-25 23:20:00|19.45|17.25|19.39|17.19|19.45|17.26|19.39|17.19|0
1727306700000|2024-09-25 23:25:00|19.37|17.18|19.37|17.18|19.37|17.18|19.36|17.17|0
1727307000000|2024-09-25 23:30:00|19.36|17.17|19.36|17.16|19.37|17.18|19.34|17.15|0
1727307300000|2024-09-25 23:35:00|19.37|17.18|19.32|17.14|19.38|17.19|19.32|17.14|0
1727307600000|2024-09-25 23:40:00|19.31|17.12|19.31|17.12|19.37|17.18|19.28|17.1|0
1727307900000|2024-09-25 23:45:00|19.29|17.11|19.09|16.93|19.3|17.12|19.06|16.9|0
1727308200000|2024-09-25 23:50:00|19.08|16.92|19.15|16.98|19.16|16.99|19.08|16.92|0
1727308500000|2024-09-25 23:55:00|19.16|16.99|19.12|16.95|19.16|16.99|19.1|16.94|0
1727308800000|2024-09-26 00:00:00|19.13|16.96|19.06|16.9|19.13|16.96|19|16.85|0
1727309100000|2024-09-26 00:05:00|19.04|16.89|18.93|16.78|19.04|16.89|18.9|16.76|0
1727309400000|2024-09-26 00:10:00|18.91|16.77|18.87|16.73|18.95|16.81|18.85|16.72|0
1727309700000|2024-09-26 00:15:00|18.88|16.74|18.87|16.73|18.9|16.76|18.84|16.71|0
1727310000000|2024-09-26 00:20:00|18.85|16.72|18.87|16.74|18.89|16.75|18.82|16.69|0
1727310300000|2024-09-26 00:25:00|18.86|16.73|18.82|16.69|18.86|16.73|18.82|16.69|0
1727310600000|2024-09-26 00:30:00|18.75|16.75|18.67|16.67|18.77|16.77|18.65|16.65|0
1727310900000|2024-09-26 00:35:00|18.66|16.66|18.7|16.7|18.7|16.7|18.65|16.65|0
1727311200000|2024-09-26 00:40:00|18.71|16.71|18.71|16.71|18.75|16.75|18.66|16.66|0
1727311500000|2024-09-26 00:45:00|18.72|16.72|18.73|16.73|18.74|16.74|18.71|16.71|0
1727311800000|2024-09-26 00:50:00|18.72|16.72|18.8|16.8|18.8|16.8|18.72|16.72|0
1727312100000|2024-09-26 00:55:00|18.81|16.81|18.74|16.74|18.81|16.81|18.72|16.72|0
1727312400000|2024-09-26 01:00:00|18.76|16.76|18.73|16.73|18.77|16.77|18.72|16.72|0
1727312700000|2024-09-26 01:05:00|18.72|16.72|18.74|16.74|18.76|16.76|18.72|16.72|0
1727313000000|2024-09-26 01:10:00|18.73|16.73|18.7|16.7|18.73|16.73|18.66|16.66|0
1727313300000|2024-09-26 01:15:00|18.71|16.71|18.75|16.75|18.77|16.77|18.71|16.71|0
1727313600000|2024-09-26 01:20:00|18.74|16.74|18.71|16.71|18.74|16.74|18.7|16.7|0
1727313900000|2024-09-26 01:25:00|18.72|16.72|18.75|16.75|18.79|16.79|18.71|16.71|0
1727314200000|2024-09-26 01:30:00|18.76|16.76|18.72|16.72|18.79|16.79|18.72|16.72|0
1727314500000|2024-09-26 01:35:00|18.73|16.73|18.76|16.76|18.77|16.77|18.72|16.72|0
1727314800000|2024-09-26 01:40:00|18.74|16.74|18.7|16.7|18.76|16.76|18.7|16.7|0
1727315100000|2024-09-26 01:45:00|18.69|16.69|18.64|16.64|18.7|16.7|18.62|16.62|0
1727315400000|2024-09-26 01:50:00|18.63|16.63|18.55|16.55|18.67|16.67|18.55|16.55|0
1727315700000|2024-09-26 01:55:00|18.56|16.56|18.53|16.53|18.57|16.57|18.47|16.47|0
1727316000000|2024-09-26 02:00:00|18.51|16.51|18.48|16.48|18.54|16.54|18.47|16.47|0
1727316300000|2024-09-26 02:05:00|18.5|16.5|18.48|16.48|18.51|16.51|18.48|16.48|0
1727316600000|2024-09-26 02:10:00|18.5|16.5|18.53|16.53|18.53|16.53|18.48|16.48|0
1727316900000|2024-09-26 02:15:00|18.55|16.55|18.52|16.52|18.57|16.57|18.52|16.52|0
1727317200000|2024-09-26 02:20:00|18.51|16.51|18.49|16.49|18.52|16.52|18.48|16.48|0
1727317500000|2024-09-26 02:25:00|18.48|16.48|18.46|16.46|18.48|16.48|18.44|16.44|0
1727317800000|2024-09-26 02:30:00|18.45|16.45|18.47|16.47|18.48|16.48|18.44|16.44|0
1727318100000|2024-09-26 02:35:00|18.46|16.46|18.46|16.46|18.47|16.47|18.43|16.43|0
1727318400000|2024-09-26 02:40:00|18.47|16.47|18.47|16.47|18.47|16.47|18.46|16.46|0
1727318700000|2024-09-26 02:45:00|18.46|16.46|18.46|16.46|18.47|16.47|18.43|16.43|0
1727319000000|2024-09-26 02:50:00|18.47|16.47|18.42|16.42|18.47|16.47|18.42|16.42|0
1727319300000|2024-09-26 02:55:00|18.43|16.43|18.43|16.43|18.44|16.44|18.43|16.43|0
1727319600000|2024-09-26 03:00:00|18.41|16.41|18.37|16.37|18.41|16.41|18.32|16.32|0
1727319900000|2024-09-26 03:05:00|18.36|16.36|18.38|16.38|18.4|16.4|18.36|16.36|0
1727320200000|2024-09-26 03:10:00|18.39|16.39|18.4|16.4|18.41|16.41|18.37|16.37|0
1727320500000|2024-09-26 03:15:00|18.38|16.38|18.38|16.38|18.4|16.4|18.37|16.37|0
1727320800000|2024-09-26 03:20:00|18.39|16.39|18.38|16.38|18.39|16.39|18.37|16.37|0
1727321100000|2024-09-26 03:25:00|18.39|16.39|18.38|16.38|18.39|16.39|18.37|16.37|0
1727321400000|2024-09-26 03:30:00|18.36|16.36|18.28|16.28|18.36|16.36|18.28|16.28|0
1727321700000|2024-09-26 03:35:00|18.3|16.3|18.17|16.17|18.3|16.3|18.17|16.17|0
1727322000000|2024-09-26 03:40:00|18.15|16.15|18.14|16.14|18.22|16.22|18.13|16.13|0
1727322300000|2024-09-26 03:45:00|18.15|16.15|18.1|16.1|18.15|16.15|18.03|16.03|0
1727322600000|2024-09-26 03:50:00|18.11|16.11|18.1|16.1|18.11|16.11|18.08|16.08|0
1727322900000|2024-09-26 03:55:00|18.08|16.08|18.08|16.08|18.11|16.11|18.07|16.07|0
1727323200000|2024-09-26 04:00:00|18.09|16.09|18.13|16.13|18.15|16.15|18.08|16.08|0
1727323500000|2024-09-26 04:05:00|18.15|16.15|18.09|16.09|18.16|16.16|18.08|16.08|0
1727323800000|2024-09-26 04:10:00|18.08|16.08|18.09|16.09|18.09|16.09|18.05|16.05|0
1727324100000|2024-09-26 04:15:00|18.08|16.08|18.08|16.08|18.09|16.09|18.08|16.08|0
1727324400000|2024-09-26 04:20:00|18.06|16.06|18.06|16.06|18.09|16.09|18.05|16.05|0
1727324700000|2024-09-26 04:25:00|18.07|16.07|18.37|16.37|18.38|16.38|18.06|16.06|0
1727325000000|2024-09-26 04:30:00|18.38|16.38|18.34|16.34|18.38|16.38|18.34|16.34|0
1727325300000|2024-09-26 04:35:00|18.32|16.32|18.33|16.33|18.33|16.33|18.29|16.29|0
1727325600000|2024-09-26 04:40:00|18.32|16.32|18.29|16.29|18.34|16.34|18.29|16.29|0
1727325900000|2024-09-26 04:45:00|18.3|16.3|18.3|16.3|18.31|16.31|18.29|16.29|0
1727326200000|2024-09-26 04:50:00|18.29|16.29|18.3|16.3|18.32|16.32|18.26|16.26|0
1727326500000|2024-09-26 04:55:00|18.31|16.31|18.27|16.27|18.32|16.32|18.27|16.27|0
1727326800000|2024-09-26 05:00:00|18.28|16.28|18.31|16.31|18.33|16.33|18.28|16.28|0
1727327100000|2024-09-26 05:05:00|18.32|16.32|18.32|16.32|18.38|16.38|18.28|16.28|0
1727327400000|2024-09-26 05:10:00|18.31|16.31|18.28|16.28|18.32|16.32|18.28|16.28|0
1727327700000|2024-09-26 05:15:00|18.26|16.26|18.25|16.25|18.3|16.3|18.25|16.25|0
1727328000000|2024-09-26 05:20:00|18.24|16.24|18.16|16.16|18.24|16.24|18.15|16.15|0
1727328300000|2024-09-26 05:25:00|18.17|16.17|18.14|16.14|18.17|16.17|18.07|16.07|0
1727328600000|2024-09-26 05:30:00|18.13|16.13|18.1|16.1|18.16|16.16|18.05|16.05|0
1727328900000|2024-09-26 05:35:00|18.09|16.09|18.04|16.04|18.1|16.1|18.04|16.04|0
1727329200000|2024-09-26 05:40:00|18.02|16.02|17.98|15.98|18.06|16.06|17.98|15.98|0
1727329500000|2024-09-26 05:45:00|18|16|17.94|15.94|18|16|17.92|15.92|0
1727329800000|2024-09-26 05:50:00|17.96|15.96|17.85|15.85|17.97|15.97|17.8|15.8|0
1727330100000|2024-09-26 05:55:00|17.87|15.87|17.84|15.84|17.88|15.88|17.81|15.81|0
1727330400000|2024-09-26 06:00:00|17.83|15.83|17.74|15.74|17.85|15.85|17.72|15.72|0
1727330700000|2024-09-26 06:05:00|17.72|15.72|17.67|15.67|17.74|15.74|17.61|15.61|0
1727331000000|2024-09-26 06:10:00|17.66|15.66|17.46|15.49|17.66|15.66|17.46|15.48|0
1727331300000|2024-09-26 06:15:00|17.45|15.48|17.56|15.57|17.6|15.61|17.44|15.47|0
1727331600000|2024-09-26 06:20:00|17.58|15.59|17.63|15.64|17.64|15.64|17.55|15.56|0
1727331900000|2024-09-26 06:25:00|17.64|15.63|17.69|15.69|17.69|15.69|17.64|15.63|0
1727332200000|2024-09-26 06:30:00|17.68|15.68|17.53|15.55|19.33|17.33|17.49|15.51|0
1727332500000|2024-09-26 06:35:00|17.52|15.54|17.51|15.53|17.53|15.55|17.46|15.49|0
1727332800000|2024-09-26 06:40:00|17.5|15.52|17.53|15.54|17.55|15.57|17.45|15.47|0
1727333100000|2024-09-26 06:45:00|17.54|15.55|17.37|15.4|17.54|15.55|17.37|15.4|0
1727333400000|2024-09-26 06:50:00|17.38|15.41|17.38|15.41|17.43|15.46|17.37|15.4|0
1727333700000|2024-09-26 06:55:00|17.39|15.42|17.39|15.42|17.4|15.43|17.32|15.36|0
1727334000000|2024-09-26 07:00:00|17.34|15.37|17.31|15.35|17.37|15.41|17.23|15.28|0
1727334300000|2024-09-26 07:05:00|17.3|15.34|17.33|15.37|17.33|15.37|17.26|15.3|0
1727334600000|2024-09-26 07:10:00|17.34|15.38|17.33|15.37|17.4|15.43|17.31|15.35|0
1727334900000|2024-09-26 07:15:00|17.32|15.36|17.3|15.34|17.35|15.39|17.24|15.29|0
1727335200000|2024-09-26 07:20:00|17.29|15.33|17.32|15.36|17.33|15.37|17.28|15.32|0
1727335500000|2024-09-26 07:25:00|17.3|15.34|17.34|15.38|17.37|15.4|17.26|15.31|0
1727335800000|2024-09-26 07:30:00|17.31|15.35|17.35|15.39|17.46|15.48|17.27|15.32|0
1727336100000|2024-09-26 07:35:00|17.39|15.42|17.64|15.65|17.64|15.65|17.29|15.33|0
1727336400000|2024-09-26 07:40:00|17.6|15.61|17.51|15.53|17.62|15.62|17.46|15.48|0
1727336700000|2024-09-26 07:45:00|17.5|15.52|17.48|15.5|17.56|15.57|17.47|15.49|0
1727337000000|2024-09-26 07:50:00|17.49|15.51|17.39|15.42|17.49|15.51|17.36|15.4|0
1727337300000|2024-09-26 07:55:00|17.38|15.41|17.41|15.44|17.43|15.45|17.38|15.41|0
1727337600000|2024-09-26 08:00:00|17.4|15.43|17.5|15.52|17.53|15.54|17.4|15.43|0
1727337900000|2024-09-26 08:05:00|17.52|15.53|17.55|15.57|17.56|15.57|17.45|15.47|0
1727338200000|2024-09-26 08:10:00|17.54|15.55|17.38|15.41|17.57|15.58|17.34|15.38|0
1727338500000|2024-09-26 08:15:00|17.37|15.4|17.42|15.45|17.48|15.5|17.34|15.38|0
1727338800000|2024-09-26 08:20:00|17.39|15.42|17.39|15.42|17.42|15.45|17.39|15.42|0
1727339100000|2024-09-26 08:25:00|17.38|15.41|17.41|15.44|17.47|15.49|17.36|15.4|0
1727339400000|2024-09-26 08:30:00|17.4|15.43|17.37|15.41|17.41|15.44|17.35|15.38|0
1727339700000|2024-09-26 08:35:00|17.36|15.4|17.44|15.46|17.48|15.5|17.28|15.33|0
1727340000000|2024-09-26 08:40:00|17.42|15.45|17.54|15.55|17.72|15.72|17.42|15.45|0
1727340300000|2024-09-26 08:45:00|17.53|15.54|17.55|15.56|17.55|15.56|17.45|15.47|0
1727340600000|2024-09-26 08:50:00|17.54|15.55|17.52|15.54|17.56|15.58|17.48|15.5|0
1727340900000|2024-09-26 08:55:00|17.51|15.53|17.47|15.49|17.51|15.53|17.46|15.48|0
1727341200000|2024-09-26 09:00:00|17.48|15.5|17.53|15.55|17.57|15.58|17.47|15.49|0
1727341500000|2024-09-26 09:05:00|17.54|15.56|17.58|15.59|17.58|15.59|17.52|15.53|0
1727341800000|2024-09-26 09:10:00|17.6|15.6|17.54|15.55|17.65|15.65|17.54|15.55|0
1727342100000|2024-09-26 09:15:00|17.56|15.56|17.55|15.57|17.61|15.61|17.54|15.56|0
1727342400000|2024-09-26 09:20:00|17.57|15.58|17.58|15.59|17.58|15.59|17.53|15.54|0
1727342700000|2024-09-26 09:25:00|17.57|15.58|17.51|15.53|17.59|15.59|17.45|15.47|0
1727343000000|2024-09-26 09:30:00|17.52|15.54|17.48|15.5|17.56|15.58|17.47|15.49|0
1727343300000|2024-09-26 09:35:00|17.5|15.52|17.38|15.41|17.51|15.53|17.38|15.41|0
1727343600000|2024-09-26 09:40:00|17.39|15.42|17.47|15.49|17.47|15.49|17.38|15.41|0
1727343900000|2024-09-26 09:45:00|17.45|15.48|17.49|15.51|17.5|15.52|17.44|15.46|0
1727344200000|2024-09-26 09:50:00|17.48|15.5|17.52|15.53|17.52|15.54|17.48|15.5|0
1727344500000|2024-09-26 09:55:00|17.53|15.54|17.49|15.51|17.54|15.56|17.49|15.51|0
1727344800000|2024-09-26 10:00:00|17.5|15.52|17.53|15.54|17.53|15.54|17.49|15.51|0
1727345100000|2024-09-26 10:05:00|17.51|15.53|17.52|15.54|17.56|15.58|17.51|15.53|0
1727345400000|2024-09-26 10:10:00|17.55|15.56|17.52|15.54|17.56|15.57|17.52|15.54|0
1727345700000|2024-09-26 10:15:00|17.54|15.55|17.47|15.49|17.54|15.55|17.45|15.48|0
1727346000000|2024-09-26 10:20:00|17.46|15.48|17.45|15.48|17.5|15.52|17.45|15.48|0
1727346300000|2024-09-26 10:25:00|17.47|15.49|17.44|15.46|17.51|15.52|17.42|15.45|0
1727346600000|2024-09-26 10:30:00|17.42|15.45|17.46|15.49|17.46|15.49|17.4|15.43|0
1727346900000|2024-09-26 10:35:00|17.47|15.5|17.47|15.5|17.49|15.51|17.45|15.47|0
1727347200000|2024-09-26 10:40:00|17.46|15.48|17.34|15.38|17.47|15.5|17.33|15.37|0
1727347500000|2024-09-26 10:45:00|17.35|15.39|17.29|15.33|17.38|15.41|17.29|15.33|0
1727347800000|2024-09-26 10:50:00|17.27|15.32|17.3|15.34|17.32|15.36|17.26|15.31|0
1727348100000|2024-09-26 10:55:00|17.31|15.35|17.26|15.3|17.39|15.42|17.26|15.3|0
1727348400000|2024-09-26 11:00:00|17.32|15.36|17.42|15.45|17.45|15.48|17.3|15.34|0
1727348700000|2024-09-26 11:05:00|17.43|15.44|17.4|15.43|17.43|15.45|17.35|15.38|0
1727349000000|2024-09-26 11:10:00|17.39|15.42|17.49|15.51|17.49|15.51|17.39|15.42|0
1727349300000|2024-09-26 11:15:00|17.48|15.5|17.61|15.62|17.64|15.64|17.44|15.46|0
1727349600000|2024-09-26 11:20:00|17.6|15.61|17.6|15.61|17.69|15.69|17.6|15.61|0
1727349900000|2024-09-26 11:25:00|17.59|15.6|17.5|15.52|17.6|15.61|17.49|15.51|0
1727350200000|2024-09-26 11:30:00|17.52|15.53|17.54|15.56|17.54|15.56|17.43|15.45|0
1727350500000|2024-09-26 11:35:00|17.53|15.55|17.51|15.53|17.59|15.6|17.5|15.52|0
1727350800000|2024-09-26 11:40:00|17.5|15.52|17.58|15.59|17.58|15.59|17.46|15.48|0
1727351100000|2024-09-26 11:45:00|17.59|15.6|17.59|15.6|17.63|15.64|17.55|15.57|0
1727351400000|2024-09-26 11:50:00|17.6|15.61|17.64|15.65|17.66|15.66|17.58|15.59|0
1727351700000|2024-09-26 11:55:00|17.63|15.63|17.64|15.64|17.67|15.67|17.57|15.58|0
1727352000000|2024-09-26 12:00:00|17.61|15.62|17.74|15.74|17.74|15.74|17.61|15.62|0
1727352300000|2024-09-26 12:05:00|17.75|15.75|17.8|15.8|17.84|15.84|17.73|15.73|0
1727352600000|2024-09-26 12:10:00|17.83|15.83|17.69|15.69|17.83|15.83|17.69|15.69|0
1727352900000|2024-09-26 12:15:00|17.7|15.7|17.62|15.63|17.7|15.7|17.59|15.6|0
1727353200000|2024-09-26 12:20:00|17.63|15.64|17.5|15.52|17.66|15.66|17.5|15.52|0
1727353500000|2024-09-26 12:25:00|17.51|15.53|17.51|15.52|17.54|15.56|17.43|15.45|0
1727353800000|2024-09-26 12:30:00|17.5|15.49|17.5|15.52|17.67|15.67|17.4|15.43|0
1727354100000|2024-09-26 12:35:00|17.48|15.5|17.57|15.58|17.59|15.6|17.4|15.43|0
1727354400000|2024-09-26 12:40:00|17.56|15.57|17.44|15.47|17.64|15.64|17.43|15.45|0
1727354700000|2024-09-26 12:45:00|17.43|15.46|17.54|15.56|17.56|15.57|17.43|15.45|0
1727355000000|2024-09-26 12:50:00|17.53|15.55|17.41|15.44|17.56|15.57|17.39|15.42|0
1727355300000|2024-09-26 12:55:00|17.42|15.45|17.46|15.49|17.5|15.52|17.42|15.45|0
1727355600000|2024-09-26 13:00:00|17.45|15.47|17.39|15.43|17.47|15.5|17.39|15.43|0
1727355900000|2024-09-26 13:05:00|17.41|15.44|17.29|15.33|17.41|15.44|17.28|15.32|0
1727356200000|2024-09-26 13:10:00|17.3|15.34|17.34|15.38|17.35|15.39|17.29|15.33|0
1727356500000|2024-09-26 13:15:00|17.33|15.36|17.3|15.34|17.38|15.41|17.3|15.34|0
1727356800000|2024-09-26 13:20:00|17.31|15.35|17.43|15.45|17.44|15.47|17.31|15.35|0
1727357100000|2024-09-26 13:25:00|17.44|15.47|17.54|15.55|17.56|15.57|17.44|15.47|0
1727357400000|2024-09-26 13:30:00|17.56|15.57|18.02|16.02|18.02|16.02|17.45|15.48|0
1727357700000|2024-09-26 13:35:00|17.97|15.97|17.99|15.99|18.11|16.11|17.75|15.75|0
1727358000000|2024-09-26 13:40:00|18|16|17.99|15.99|18.14|16.14|17.99|15.99|0
1727358300000|2024-09-26 13:45:00|18|16|18|16|18.14|16.14|17.91|15.91|0
1727358600000|2024-09-26 13:50:00|17.99|15.99|18.04|16.04|18.1|16.1|17.96|15.96|0
1727358900000|2024-09-26 13:55:00|18.02|16.02|18.3|16.3|18.42|16.42|18.01|16.01|0
1727359200000|2024-09-26 14:00:00|18.29|16.29|18.41|16.41|18.47|16.47|18.02|16.02|0
1727359500000|2024-09-26 14:05:00|18.43|16.43|18.61|16.61|18.7|16.7|18.43|16.43|0
1727359800000|2024-09-26 14:10:00|18.6|16.6|18.51|16.51|18.63|16.63|18.42|16.42|0
1727360100000|2024-09-26 14:15:00|18.49|16.49|18.53|16.53|18.56|16.56|18.43|16.43|0
1727360400000|2024-09-26 14:20:00|18.51|16.51|18.71|16.71|18.81|16.81|18.51|16.51|0
1727360700000|2024-09-26 14:25:00|18.73|16.73|18.66|16.66|18.83|16.83|18.03|16.03|0
1727361000000|2024-09-26 14:30:00|18.63|16.63|18.57|16.57|18.77|16.77|18.55|16.55|0
1727361300000|2024-09-26 14:35:00|18.55|16.55|18.27|16.27|18.65|16.65|18.24|16.24|0
1727361600000|2024-09-26 14:40:00|18.25|16.25|18.6|16.6|18.63|16.63|18.25|16.25|0
1727361900000|2024-09-26 14:45:00|18.55|16.55|18.71|16.71|18.79|16.79|18.34|16.34|0
1727362200000|2024-09-26 14:50:00|18.68|16.68|18.97|16.97|19.07|17.07|18.64|16.64|0
1727362500000|2024-09-26 14:55:00|18.96|16.96|19.38|17.38|19.42|17.42|18.96|16.96|0
1727362800000|2024-09-26 15:00:00|19.45|17.45|18.87|16.87|19.56|17.56|18.87|16.87|0
1727363100000|2024-09-26 15:05:00|18.88|16.88|18.76|16.76|18.88|16.88|18.65|16.65|0
1727363400000|2024-09-26 15:10:00|18.75|16.75|18.87|16.87|19.01|17.01|18.73|16.73|0
1727363700000|2024-09-26 15:15:00|18.89|16.89|18.95|16.95|18.97|16.97|18.78|16.78|0
1727364000000|2024-09-26 15:20:00|19.03|17.03|18.8|16.8|19.1|17.1|18.8|16.8|0
1727364300000|2024-09-26 15:25:00|18.81|16.81|18.74|16.74|18.95|16.95|18.74|16.74|0
1727364600000|2024-09-26 15:30:00|18.78|16.78|18.9|16.9|18.93|16.93|18.73|16.73|0
1727364900000|2024-09-26 15:35:00|18.88|16.88|18.63|16.63|18.92|16.92|18.63|16.63|0
1727365200000|2024-09-26 15:40:00|18.61|16.61|18.53|16.53|18.7|16.7|18.53|16.53|0
1727365500000|2024-09-26 15:45:00|18.55|16.55|18.56|16.56|18.59|16.59|18.39|16.39|0
1727365800000|2024-09-26 15:50:00|18.59|16.59|18.33|16.33|18.59|16.59|18.33|16.33|0
1727366100000|2024-09-26 15:55:00|18.31|16.31|18.17|16.17|18.33|16.33|18.09|16.09|0
1727366400000|2024-09-26 16:00:00|18.18|16.18|18.61|16.61|18.64|16.64|18.18|16.18|0
1727366700000|2024-09-26 16:05:00|18.59|16.59|18.52|16.52|18.63|16.63|18.4|16.4|0
1727367000000|2024-09-26 16:10:00|18.53|16.53|18.64|16.64|18.7|16.7|18.44|16.44|0
1727367300000|2024-09-26 16:15:00|18.61|16.61|18.66|16.66|18.66|16.66|18.56|16.56|0
1727367600000|2024-09-26 16:20:00|18.67|16.67|18.75|16.75|18.82|16.82|18.62|16.62|0
1727367900000|2024-09-26 16:25:00|18.74|16.74|18.8|16.8|18.83|16.83|18.57|16.57|0
1727368200000|2024-09-26 16:30:00|18.82|16.82|18.9|16.9|18.91|16.91|18.76|16.76|0
1727368500000|2024-09-26 16:35:00|18.88|16.88|18.73|16.73|18.91|16.91|18.73|16.73|0
1727368800000|2024-09-26 16:40:00|18.75|16.75|18.76|16.76|18.95|16.95|18.75|16.75|0
1727369100000|2024-09-26 16:45:00|18.75|16.75|18.84|16.84|18.85|16.85|18.69|16.69|0
1727369400000|2024-09-26 16:50:00|18.88|16.88|18.86|16.86|18.9|16.9|18.76|16.76|0
1727369700000|2024-09-26 16:55:00|18.85|16.85|18.86|16.86|18.96|16.96|18.84|16.84|0
1727370000000|2024-09-26 17:00:00|18.87|16.87|18.71|16.71|18.94|16.94|18.71|16.71|0
1727370300000|2024-09-26 17:05:00|18.73|16.73|18.91|16.91|18.96|16.96|18.69|16.69|0
1727370600000|2024-09-26 17:10:00|18.93|16.93|18.95|16.95|18.98|16.98|18.79|16.79|0
1727370900000|2024-09-26 17:15:00|18.96|16.96|19.44|17.44|19.5|17.5|18.95|16.95|0
1727371200000|2024-09-26 17:20:00|19.37|17.37|19.26|17.26|19.41|17.41|19.12|17.12|0
1727371500000|2024-09-26 17:25:00|19.25|17.25|18.87|16.87|19.27|17.27|18.87|16.87|0
1727371800000|2024-09-26 17:30:00|18.85|16.85|18.74|16.74|18.86|16.86|18.66|16.66|0
1727372100000|2024-09-26 17:35:00|18.76|16.76|18.71|16.71|18.8|16.8|18.69|16.69|0
1727372400000|2024-09-26 17:40:00|18.7|16.7|18.58|16.58|18.7|16.7|18.57|16.57|0
1727372700000|2024-09-26 17:45:00|18.57|16.57|18.54|16.54|18.62|16.62|18.53|16.53|0
1727373000000|2024-09-26 17:50:00|18.52|16.52|18.55|16.55|18.64|16.64|18.52|16.52|0
1727373300000|2024-09-26 17:55:00|18.54|16.54|18.6|16.6|18.61|16.61|18.5|16.5|0
1727373600000|2024-09-26 18:00:00|18.59|16.59|18.51|16.51|18.59|16.59|18.48|16.48|0
1727373900000|2024-09-26 18:05:00|18.53|16.53|18.47|16.47|18.55|16.55|18.44|16.44|0
1727374200000|2024-09-26 18:10:00|18.46|16.46|18.21|16.21|18.49|16.49|18.18|16.18|0
1727374500000|2024-09-26 18:15:00|18.16|16.16|18.17|16.17|18.2|16.2|17.97|15.97|0
1727374800000|2024-09-26 18:20:00|18.16|16.16|18.11|16.11|18.2|16.2|18.08|16.08|0
1727375100000|2024-09-26 18:25:00|18.12|16.12|18.11|16.11|18.18|16.18|18.09|16.09|0
1727375400000|2024-09-26 18:30:00|18.13|16.13|18.23|16.23|18.26|16.26|18.11|16.11|0
1727375700000|2024-09-26 18:35:00|18.22|16.22|18.18|16.18|18.33|16.33|18.15|16.15|0
1727376000000|2024-09-26 18:40:00|18.19|16.19|18.3|16.3|18.31|16.31|18.18|16.18|0
1727376300000|2024-09-26 18:45:00|18.31|16.31|18.33|16.33|18.35|16.35|18.28|16.28|0
1727376600000|2024-09-26 18:50:00|18.32|16.32|18.2|16.2|18.32|16.32|18.19|16.19|0
1727376900000|2024-09-26 18:55:00|18.21|16.21|18.2|16.2|18.23|16.23|18.12|16.12|0
1727377200000|2024-09-26 19:00:00|18.21|16.21|18.24|16.24|18.32|16.32|18.19|16.19|0
1727377500000|2024-09-26 19:05:00|18.22|16.22|18.26|16.26|18.29|16.29|18.18|16.18|0
1727377800000|2024-09-26 19:10:00|18.25|16.25|18.13|16.13|18.26|16.26|18.08|16.08|0
1727378100000|2024-09-26 19:15:00|18.14|16.14|18.15|16.15|18.23|16.23|18.14|16.14|0
1727378400000|2024-09-26 19:20:00|18.14|16.14|18.18|16.18|18.21|16.21|18.12|16.12|0
1727378700000|2024-09-26 19:25:00|18.17|16.17|18.24|16.24|18.35|16.35|18.15|16.15|0
1727379000000|2024-09-26 19:30:00|18.26|16.26|18.28|16.28|18.4|16.4|18.24|16.24|0
1727379300000|2024-09-26 19:35:00|18.29|16.29|18.29|16.29|18.36|16.36|18.27|16.27|0
1727379600000|2024-09-26 19:40:00|18.28|16.28|18.29|16.29|18.32|16.32|18.24|16.24|0
1727379900000|2024-09-26 19:45:00|18.28|16.28|18.16|16.16|18.3|16.3|18.16|16.16|0
1727380200000|2024-09-26 19:50:00|18.15|16.15|18.2|16.2|18.34|16.34|18.15|16.15|0
1727380500000|2024-09-26 19:55:00|18.28|16.28|18.12|16.12|18.28|16.28|17.9|15.9|0
1727380800000|2024-09-26 20:00:00|18.15|16.15|18.11|16.11|18.19|16.19|18.03|16.03|0
1727381100000|2024-09-26 20:05:00|18.1|16.1|17.98|15.98|18.13|16.13|17.97|15.97|0
1727381400000|2024-09-26 20:10:00|18.01|16.01|18.1|16.1|18.1|16.1|18.01|16.01|0
1727381700000|2024-09-26 20:15:00|18.12|16.07|18.09|16.05|18.12|16.07|18.06|16.01|0
1727382000000|2024-09-26 20:20:00|18.08|16.03|18.09|16.04|18.11|16.06|18.08|16.03|0
1727382300000|2024-09-26 20:25:00|18.08|16.03|18.11|16.06|18.11|16.06|18.08|16.03|0
1727382600000|2024-09-26 20:30:00|18.09|16.04|18.05|16.01|18.1|16.06|18.05|16.01|0
1727382900000|2024-09-26 20:35:00|18.03|15.99|18.05|16|18.08|16.03|18.03|15.99|0
1727383200000|2024-09-26 20:40:00|18.06|16.02|18.09|16.04|18.11|16.06|18.06|16.02|0
1727383500000|2024-09-26 20:45:00|18.1|16.05|18.1|16.05|18.11|16.06|18.09|16.04|0
1727383800000|2024-09-26 20:50:00|18.11|16.06|18.11|16.06|18.13|16.07|18.1|16.05|0
1727384100000|2024-09-26 20:55:00|18.1|16.05|18.09|16.04|18.12|16.07|18.07|16.02|0
1727384400000|2024-09-26 21:00:00|18.1|16.05|18.11|16.06|18.11|16.06|18.1|16.05|0
1727384700000|2024-09-26 21:05:00|18.12|16.07|18.12|16.06|18.12|16.07|18.12|16.06|0
1727385000000|2024-09-26 21:10:00|18.11||18.11||18.11||18.11||0
1727385300000|2024-09-26 21:15:00|18.1|16.05|18.09|16.04|18.1|16.05|18.09|16.04|0
1727385600000|2024-09-26 21:20:00|18.1|16.05|18.09|16.04|18.1|16.05|18.07|16.03|0
1727385900000|2024-09-26 21:25:00|18.08|16.03|18.09|16.04|18.09|16.04|18.07|16.02|0
1727386200000|2024-09-26 21:30:00|18.08|16.03|18.1|16.05|18.1|16.05|18.08|16.03|0
1727386500000|2024-09-26 21:35:00|18.09|16.04|18.09|16.05|18.09|16.05|18.08|16.03|0
1727386800000|2024-09-26 21:40:00|18.1||18.1||18.1||18.09||0
1727387100000|2024-09-26 21:45:00|18.09|16.04|18.09|16.04|18.09|16.04|18.09|16.04|0
1727387400000|2024-09-26 21:50:00|18.1|16.05|18.1|16.05|18.1|16.05|18.09|16.04|0
1727387700000|2024-09-26 21:55:00|18.09|16.04|18.09|16.04|18.09|16.04|18.05|16.01|0
1727388000000|2024-09-26 22:00:00|18.07|16.02|18.01|15.97|18.07|16.02|17.99|15.96|0
1727388300000|2024-09-26 22:05:00|18|15.98|17.88|15.86|18.02|15.98|17.81|15.8|0
1727388600000|2024-09-26 22:10:00|17.87|15.84|17.77|15.76|17.87|15.84|17.76|15.75|0
1727388900000|2024-09-26 22:15:00|17.76|15.75|17.65|15.65|17.77|15.76|17.64|15.64|0
1727389200000|2024-09-26 22:20:00|17.64|15.64|17.73|15.72|17.74|15.73|17.64|15.64|0
1727389500000|2024-09-26 22:25:00|17.74|15.73|17.75|15.74|17.75|15.74|17.7|15.7|0
1727389800000|2024-09-26 22:30:00|17.74|15.73|17.78|15.76|17.8|15.79|17.74|15.73|0
1727390100000|2024-09-26 22:35:00|17.76|15.77|17.79|15.78|17.79|15.78|17.7|15.7|0
1727390400000|2024-09-26 22:40:00|17.8|15.79|17.73|15.72|17.8|15.79|17.71|15.7|0
1727390700000|2024-09-26 22:45:00|17.72|15.71|17.73|15.72|17.73|15.72|17.68|15.68|0
1727391000000|2024-09-26 22:50:00|17.75|15.74|17.76|15.75|17.77|15.76|17.74|15.74|0
1727391300000|2024-09-26 22:55:00|17.77|15.76|17.8|15.78|17.82|15.81|17.76|15.75|0
1727391600000|2024-09-26 23:00:00|17.81|15.79|17.93|15.9|17.93|15.9|17.81|15.79|0
1727391900000|2024-09-26 23:05:00|17.9|15.88|17.79|15.78|17.92|15.89|17.78|15.77|0
1727392200000|2024-09-26 23:10:00|17.78|15.77|17.78|15.76|17.81|15.79|17.77|15.75|0
1727392500000|2024-09-26 23:15:00|17.79|15.78|17.79|15.78|17.82|15.8|17.78|15.76|0
1727392800000|2024-09-26 23:20:00|17.8|15.79|17.85|15.83|17.86|15.83|17.79|15.77|0
1727393100000|2024-09-26 23:25:00|17.86|15.84|17.88|15.86|17.9|15.87|17.85|15.83|0
1727393400000|2024-09-26 23:30:00|17.89|15.87|17.88|15.85|17.91|15.88|17.88|15.85|0
1727393700000|2024-09-26 23:35:00|17.89|15.87|17.9|15.88|17.93|15.9|17.89|15.87|0
1727394000000|2024-09-26 23:40:00|17.92|15.89|17.94|15.91|18|15.96|17.92|15.89|0
1727394300000|2024-09-26 23:45:00|17.96|15.92|18.06|16.02|18.09|16.04|17.96|15.92|0
1727394600000|2024-09-26 23:50:00|18.05|16.01|18.05|16.01|18.09|16.04|18.02|15.98|0
1727394900000|2024-09-26 23:55:00|18.04|16|17.97|15.93|18.04|16|17.97|15.93|0
1727395200000|2024-09-27 00:00:00|17.98|15.94|18.12|16.07|18.29|16.22|17.98|15.94|0
1727395500000|2024-09-27 00:05:00|18.09|16.04|18.13|16.07|18.2|16.14|18.09|16.04|0
1727395800000|2024-09-27 00:10:00|18.14|16.09|18.49|16.39|18.51|16.41|18.1|16.05|0
1727396100000|2024-09-27 00:15:00|18.45|16.36|18.06|16.02|18.45|16.36|18.01|15.97|0
1727396400000|2024-09-27 00:20:00|18.07|16.03|18.07|16.03|18.13|16.08|18.05|16|0
1727396700000|2024-09-27 00:25:00|18.09|16.04|18.02|15.98|18.1|16.05|17.99|15.95|0
1727397000000|2024-09-27 00:30:00|18|16|17.98|15.98|18.02|16.02|17.97|15.97|0
1727397300000|2024-09-27 00:35:00|17.99|15.99|18.11|16.11|18.2|16.2|17.97|15.97|0
1727397600000|2024-09-27 00:40:00|18.1|16.1|18.07|16.07|18.12|16.12|18.03|16.03|0
1727397900000|2024-09-27 00:45:00|18.06|16.06|18.04|16.04|18.06|16.06|18.02|16.02|0
1727398200000|2024-09-27 00:50:00|18.05|16.05|18.09|16.09|18.1|16.1|18.04|16.04|0
1727398500000|2024-09-27 00:55:00|18.08|16.08|18.03|16.03|18.11|16.11|18.03|16.03|0
1727398800000|2024-09-27 01:00:00|18.06|16.06|18.02|16.02|18.1|16.1|17.99|15.99|0
1727399100000|2024-09-27 01:05:00|18.01|16.01|18.04|16.04|18.05|16.05|18.01|16.01|0
1727399400000|2024-09-27 01:10:00|18.03|16.03|18.05|16.05|18.07|16.07|18.02|16.02|0
1727399700000|2024-09-27 01:15:00|18.06|16.06|18.07|16.07|18.1|16.1|18.05|16.05|0
1727400000000|2024-09-27 01:20:00|18.08|16.08|18.11|16.11|18.12|16.12|18.07|16.07|0
1727400300000|2024-09-27 01:25:00|18.12|16.12|18.09|16.09|18.19|16.19|18.08|16.08|0
1727400600000|2024-09-27 01:30:00|18.11|16.11|18.21|16.21|18.21|16.21|18.07|16.07|0
1727400900000|2024-09-27 01:35:00|18.22|16.22|18.27|16.27|18.29|16.29|18.22|16.22|0
1727401200000|2024-09-27 01:40:00|18.29|16.29|18.4|16.4|18.4|16.4|18.27|16.27|0
1727401500000|2024-09-27 01:45:00|18.39|16.39|18.32|16.32|18.4|16.4|18.27|16.27|0
1727401800000|2024-09-27 01:50:00|18.33|16.33|18.28|16.28|18.36|16.36|18.28|16.28|0
1727402100000|2024-09-27 01:55:00|18.29|16.29|18.37|16.37|18.37|16.37|18.25|16.25|0
1727402400000|2024-09-27 02:00:00|18.36|16.36|18.41|16.41|18.44|16.44|18.33|16.33|0
1727402700000|2024-09-27 02:05:00|18.42|16.42|18.35|16.35|18.42|16.42|18.32|16.32|0
1727403000000|2024-09-27 02:10:00|18.36|16.36|18.33|16.33|18.38|16.38|18.33|16.33|0
1727403300000|2024-09-27 02:15:00|18.31|16.31|18.29|16.29|18.35|16.35|18.25|16.25|0
1727403600000|2024-09-27 02:20:00|18.27|16.27|18.3|16.3|18.31|16.31|18.25|16.25|0
1727403900000|2024-09-27 02:25:00|18.28|16.28|18.37|16.37|18.41|16.41|18.28|16.28|0
1727404200000|2024-09-27 02:30:00|18.39|16.39|18.36|16.36|18.39|16.39|18.31|16.31|0
1727404500000|2024-09-27 02:35:00|18.35|16.35|18.32|16.32|18.36|16.36|18.31|16.31|0
1727404800000|2024-09-27 02:40:00|18.33|16.33|18.33|16.33|18.37|16.37|18.28|16.28|0
1727405100000|2024-09-27 02:45:00|18.34|16.34|18.29|16.29|18.34|16.34|18.29|16.29|0
1727405400000|2024-09-27 02:50:00|18.28|16.28|18.33|16.33|18.33|16.33|18.26|16.26|0
1727405700000|2024-09-27 02:55:00|18.32|16.32|18.31|16.31|18.34|16.34|18.31|16.31|0
1727406000000|2024-09-27 03:00:00|18.3|16.3|18.32|16.32|18.34|16.34|18.29|16.29|0
1727406300000|2024-09-27 03:05:00|18.31|16.31|18.35|16.35|18.39|16.39|18.31|16.31|0
1727406600000|2024-09-27 03:10:00|18.36|16.36|18.39|16.39|18.4|16.4|18.35|16.35|0
1727406900000|2024-09-27 03:15:00|18.37|16.37|19.09|17.09|19.16|17.16|18.36|16.36|0
1727407200000|2024-09-27 03:20:00|19.08|17.08|19.02|17.02|19.12|17.12|18.98|16.98|0
1727407500000|2024-09-27 03:25:00|19.01|17.01|18.99|16.99|19.05|17.05|18.98|16.98|0
1727407800000|2024-09-27 03:30:00|18.98|16.98|18.94|16.94|18.99|16.99|18.91|16.91|0
1727408100000|2024-09-27 03:35:00|18.95|16.95|18.92|16.92|18.95|16.95|18.91|16.91|0
1727408400000|2024-09-27 03:40:00|18.93|16.93|18.93|16.93|18.93|16.93|18.89|16.89|0
1727408700000|2024-09-27 03:45:00|18.95|16.95|18.97|16.97|18.99|16.99|18.92|16.92|0
1727409000000|2024-09-27 03:50:00|18.96|16.96|18.9|16.9|18.96|16.96|18.89|16.89|0
1727409300000|2024-09-27 03:55:00|18.89|16.89|18.87|16.87|18.9|16.9|18.85|16.85|0
1727409600000|2024-09-27 04:00:00|18.89|16.89|18.85|16.85|18.89|16.89|18.81|16.81|0
1727409900000|2024-09-27 04:05:00|18.83|16.83|18.76|16.76|18.83|16.83|18.74|16.74|0
1727410200000|2024-09-27 04:10:00|18.75|16.75|18.79|16.79|18.8|16.8|18.75|16.75|0
1727410500000|2024-09-27 04:15:00|18.78|16.78|18.77|16.77|18.79|16.79|18.76|16.76|0
1727410800000|2024-09-27 04:20:00|18.76|16.76|18.79|16.79|18.81|16.81|18.76|16.76|0
1727411100000|2024-09-27 04:25:00|18.8|16.8|18.77|16.77|18.84|16.84|18.77|16.77|0
1727411400000|2024-09-27 04:30:00|18.76|16.76|18.76|16.76|18.78|16.78|18.74|16.74|0
1727411700000|2024-09-27 04:35:00|18.74|16.74|18.74|16.74|18.77|16.77|18.73|16.73|0
1727412000000|2024-09-27 04:40:00|18.73|16.73|18.66|16.66|18.74|16.74|18.65|16.65|0
1727412300000|2024-09-27 04:45:00|18.65|16.65|18.69|16.69|18.7|16.7|18.59|16.59|0
1727412600000|2024-09-27 04:50:00|18.68|16.68|18.56|16.56|18.69|16.69|18.56|16.56|0
1727412900000|2024-09-27 04:55:00|18.6|16.6|18.59|16.59|18.6|16.6|18.57|16.57|0
1727413200000|2024-09-27 05:00:00|18.58|16.58|18.59|16.59|18.62|16.62|18.55|16.55|0
1727413500000|2024-09-27 05:05:00|18.57|16.57|18.55|16.55|18.57|16.57|18.51|16.51|0
1727413800000|2024-09-27 05:10:00|18.56|16.56|18.56|16.56|18.61|16.61|18.5|16.5|0
1727414100000|2024-09-27 05:15:00|18.57|16.57|18.56|16.56|18.61|16.61|18.53|16.53|0
1727414400000|2024-09-27 05:20:00|18.57|16.57|18.55|16.55|18.6|16.6|18.54|16.54|0
1727414700000|2024-09-27 05:25:00|18.54|16.54|18.79|16.79|18.83|16.83|18.54|16.54|0
1727415000000|2024-09-27 05:30:00|18.8|16.8|19|17|19|17|18.8|16.8|0
1727415300000|2024-09-27 05:35:00|19.02|17.02|18.88|16.88|19.03|17.03|18.8|16.8|0
1727415600000|2024-09-27 05:40:00|18.89|16.89|18.91|16.91|18.91|16.91|18.83|16.83|0
1727415900000|2024-09-27 05:45:00|18.88|16.88|18.86|16.86|18.92|16.92|18.86|16.86|0
1727416200000|2024-09-27 05:50:00|18.87|16.87|18.88|16.88|18.94|16.94|18.81|16.81|0
1727416500000|2024-09-27 05:55:00|18.86|16.86|18.7|16.7|18.88|16.88|18.66|16.66|0
1727416800000|2024-09-27 06:00:00|18.69|16.69|18.58|16.58|18.74|16.74|18.56|16.56|0
1727417100000|2024-09-27 06:05:00|18.57|16.57|18.66|16.66|18.7|16.7|18.57|16.57|0
1727417400000|2024-09-27 06:10:00|18.67|16.67|18.78|16.78|18.82|16.82|18.67|16.67|0
1727417700000|2024-09-27 06:15:00|18.76|16.76|18.74|16.74|18.83|16.83|18.7|16.7|0
1727418000000|2024-09-27 06:20:00|18.73|16.73|18.94|16.94|19.09|17.09|18.72|16.72|0
1727418300000|2024-09-27 06:25:00|18.97|16.97|19.11|17.11|19.12|17.12|18.95|16.95|0
1727418600000|2024-09-27 06:30:00|19.09|17.09|19.08|17.08|19.13|17.13|19.04|17.04|0
1727418900000|2024-09-27 06:35:00|19.06|17.06|19.12|17.12|19.13|17.13|19.06|17.06|0
1727419200000|2024-09-27 06:40:00|19.13|17.13|19.11|17.11|19.13|17.13|19.09|17.09|0
1727419500000|2024-09-27 06:45:00|19.06|17.06|19.17|17.17|19.17|17.17|19.06|17.06|0
1727419800000|2024-09-27 06:50:00|19.15|17.15|19.1|17.1|19.19|17.19|19.1|17.1|0
1727420100000|2024-09-27 06:55:00|19.11|17.11|19.14|17.14|19.16|17.16|19.11|17.11|0
1727420400000|2024-09-27 07:00:00|19.12|17.12|18.94|16.94|19.12|17.12|18.89|16.89|0
1727420700000|2024-09-27 07:05:00|18.95|16.95|19.03|17.03|19.05|17.05|18.8|16.8|0
1727421000000|2024-09-27 07:10:00|19.01|17.01|19|17|19.06|17.06|18.94|16.94|0
1727421300000|2024-09-27 07:15:00|19.01|17.01|19.01|17.01|19.04|17.04|18.94|16.94|0
1727421600000|2024-09-27 07:20:00|18.99|16.99|19.1|17.1|19.17|17.17|18.99|16.99|0
1727421900000|2024-09-27 07:25:00|19.11|17.11|19.11|17.11|19.13|17.13|18.95|16.95|0
1727422200000|2024-09-27 07:30:00|19.15|17.15|19.21|17.21|19.21|17.21|19.06|17.06|0
1727422500000|2024-09-27 07:35:00|19.18|17.18|19.3|17.3|19.37|17.37|19.08|17.08|0
1727422800000|2024-09-27 07:40:00|19.31|17.31|19.27|17.27|19.33|17.33|19.14|17.14|0
1727423100000|2024-09-27 07:45:00|19.28|17.28|19.32|17.32|19.38|17.38|19.27|17.27|0
1727423400000|2024-09-27 07:50:00|19.34|17.34|19.32|17.32|19.35|17.35|19.25|17.25|0
1727423700000|2024-09-27 07:55:00|19.31|17.31|19.39|17.39|19.4|17.4|19.27|17.27|0
1727424000000|2024-09-27 08:00:00|19.4|17.4|19.29|17.29|19.4|17.4|19.2|17.2|0
1727424300000|2024-09-27 08:05:00|19.3|17.3|19.25|17.25|19.33|17.33|19.19|17.19|0
1727424600000|2024-09-27 08:10:00|19.26|17.26|19.18|17.18|19.26|17.26|19.15|17.15|0
1727424900000|2024-09-27 08:15:00|19.17|17.17|19.17|17.17|19.2|17.2|19.14|17.14|0
1727425200000|2024-09-27 08:20:00|19.16|17.16|18.89|16.89|19.16|17.16|18.87|16.87|0
1727425500000|2024-09-27 08:25:00|18.91|16.91|18.9|16.9|18.99|16.99|18.87|16.87|0
1727425800000|2024-09-27 08:30:00|18.93|16.93|18.81|16.81|18.93|16.93|18.76|16.76|0
1727426100000|2024-09-27 08:35:00|18.8|16.8|18.87|16.87|18.92|16.92|18.8|16.8|0
1727426400000|2024-09-27 08:40:00|18.86|16.86|19.03|17.03|19.07|17.07|18.85|16.85|0
1727426700000|2024-09-27 08:45:00|19.06|17.06|19.06|17.06|19.1|17.1|18.99|16.99|0
1727427000000|2024-09-27 08:50:00|19.05|17.05|18.99|16.99|19.06|17.06|18.98|16.98|0
1727427300000|2024-09-27 08:55:00|19|17|19|17|19.07|17.07|19|17|0
1727427600000|2024-09-27 09:00:00|19.01|17.01|18.96|16.96|19.01|17.01|18.88|16.88|0
1727427900000|2024-09-27 09:05:00|19|17|18.92|16.92|19.04|17.04|18.89|16.89|0
1727428200000|2024-09-27 09:10:00|18.9|16.9|18.89|16.89|18.96|16.96|18.85|16.85|0
1727428500000|2024-09-27 09:15:00|18.88|16.88|18.7|16.7|18.89|16.89|18.69|16.69|0
1727428800000|2024-09-27 09:20:00|18.71|16.71|18.91|16.91|18.91|16.91|18.71|16.71|0
1727429100000|2024-09-27 09:25:00|18.93|16.93|18.98|16.98|18.99|16.99|18.87|16.87|0
1727429400000|2024-09-27 09:30:00|18.96|16.96|18.94|16.94|19.11|17.11|18.94|16.94|0
1727429700000|2024-09-27 09:35:00|18.95|16.95|18.95|16.95|19|17|18.9|16.9|0
1727430000000|2024-09-27 09:40:00|18.99|16.99|18.91|16.91|19.01|17.01|18.89|16.89|0
1727430300000|2024-09-27 09:45:00|18.92|16.92|18.81|16.81|18.95|16.95|18.8|16.8|0
1727430600000|2024-09-27 09:50:00|18.82|16.82|18.82|16.82|18.9|16.9|18.8|16.8|0
1727430900000|2024-09-27 09:55:00|18.81|16.81|18.86|16.86|18.87|16.87|18.78|16.78|0
1727431200000|2024-09-27 10:00:00|18.85|16.85|18.83|16.83|18.92|16.92|18.79|16.79|0
1727431500000|2024-09-27 10:05:00|18.82|16.82|18.72|16.72|18.85|16.85|18.71|16.71|0
1727431800000|2024-09-27 10:10:00|18.71|16.71|18.8|16.8|18.83|16.83|18.67|16.67|0
1727432100000|2024-09-27 10:15:00|18.79|16.79|18.88|16.88|18.88|16.88|18.78|16.78|0
1727432400000|2024-09-27 10:20:00|18.87|16.87|18.85|16.85|18.91|16.91|18.83|16.83|0
1727432700000|2024-09-27 10:25:00|18.84|16.84|18.9|16.9|18.93|16.93|18.84|16.84|0
1727433000000|2024-09-27 10:30:00|18.89|16.89|18.92|16.92|18.94|16.94|18.89|16.89|0
1727433300000|2024-09-27 10:35:00|18.93|16.93|18.93|16.93|18.94|16.94|18.89|16.89|0
1727433600000|2024-09-27 10:40:00|18.94|16.94|18.95|16.95|19.01|17.01|18.93|16.93|0
1727433900000|2024-09-27 10:45:00|18.97|16.97|18.9|16.9|18.97|16.97|18.88|16.88|0
1727434200000|2024-09-27 10:50:00|18.92|16.92|18.96|16.96|18.97|16.97|18.87|16.87|0
1727434500000|2024-09-27 10:55:00|18.97|16.97|19|17|19|17|18.96|16.96|0
1727434800000|2024-09-27 11:00:00|18.97|16.97|18.89|16.89|18.99|16.99|18.87|16.87|0
1727435100000|2024-09-27 11:05:00|18.91|16.91|18.89|16.89|18.93|16.93|18.89|16.89|0
1727435400000|2024-09-27 11:10:00|18.86|16.86|18.96|16.96|19|17|18.85|16.85|0
1727435700000|2024-09-27 11:15:00|18.94|16.94|18.86|16.86|18.96|16.96|18.83|16.83|0
1727436000000|2024-09-27 11:20:00|18.87|16.87|18.9|16.9|18.9|16.9|18.79|16.79|0
1727436300000|2024-09-27 11:25:00|18.91|16.91|18.83|16.83|18.91|16.91|18.83|16.83|0
1727436600000|2024-09-27 11:30:00|18.79|16.79|18.72|16.72|18.79|16.79|18.71|16.71|0
1727436900000|2024-09-27 11:35:00|18.74|16.74|18.8|16.8|18.8|16.8|18.74|16.74|0
1727437200000|2024-09-27 11:40:00|18.79|16.79|18.74|16.74|18.83|16.83|18.73|16.73|0
1727437500000|2024-09-27 11:45:00|18.73|16.73|18.65|16.65|18.73|16.73|18.65|16.65|0
1727437800000|2024-09-27 11:50:00|18.66|16.66|18.65|16.65|18.73|16.73|18.65|16.65|0
1727438100000|2024-09-27 11:55:00|18.64|16.64|18.59|16.59|18.64|16.64|18.57|16.57|0
1727438400000|2024-09-27 12:00:00|18.58|16.58|18.49|16.49|18.62|16.62|18.48|16.48|0
1727438700000|2024-09-27 12:05:00|18.5|16.5|18.43|16.43|18.5|16.5|18.41|16.41|0
1727439000000|2024-09-27 12:10:00|18.45|16.45|18.45|16.45|18.5|16.5|18.43|16.43|0
1727439300000|2024-09-27 12:15:00|18.44|16.44|18.44|16.44|18.48|16.48|18.42|16.42|0
1727439600000|2024-09-27 12:20:00|18.43|16.43|18.46|16.46|18.47|16.47|18.42|16.42|0
1727439900000|2024-09-27 12:25:00|18.44|16.44|18.45|16.45|18.46|16.46|18.38|16.38|0
1727440200000|2024-09-27 12:30:00|18.44|16.44|18.3|16.3|18.47|16.47|18.12|16.12|0
1727440500000|2024-09-27 12:35:00|18.26|16.26|18.02|16.02|18.3|16.3|18.02|16.02|0
1727440800000|2024-09-27 12:40:00|18.04|16.04|18.09|16.09|18.13|16.13|17.98|15.98|0
1727441100000|2024-09-27 12:45:00|18.07|16.07|18.01|16.01|18.07|16.07|17.92|15.92|0
1727441400000|2024-09-27 12:50:00|17.99|15.99|18.29|16.29|18.32|16.32|17.98|15.98|0
1727441700000|2024-09-27 12:55:00|18.26|16.26|18.12|16.12|18.31|16.31|18.1|16.1|0
1727442000000|2024-09-27 13:00:00|18.13|16.13|18.13|16.13|18.25|16.25|18.11|16.11|0
1727442300000|2024-09-27 13:05:00|18.12|16.12|18.06|16.06|18.12|16.12|18.05|16.05|0
1727442600000|2024-09-27 13:10:00|18.05|16.05|18.09|16.09|18.14|16.14|18.04|16.04|0
1727442900000|2024-09-27 13:15:00|18.1|16.1|18.2|16.2|18.24|16.24|18.05|16.05|0
1727443200000|2024-09-27 13:20:00|18.19|16.19|18.24|16.24|18.24|16.24|18.13|16.13|0
1727443500000|2024-09-27 13:25:00|18.25|16.25|18.14|16.14|18.27|16.27|18.14|16.14|0
1727443800000|2024-09-27 13:30:00|18.19|16.19|18.13|16.13|18.3|16.3|18.08|16.08|0
1727444100000|2024-09-27 13:35:00|18.15|16.15|18.35|16.35|18.35|16.35|18.12|16.12|0
1727444400000|2024-09-27 13:40:00|18.34|16.34|18.34|16.34|18.44|16.44|18.22|16.22|0
1727444700000|2024-09-27 13:45:00|18.39|16.39|18.35|16.35|18.41|16.41|18.28|16.28|0
1727445000000|2024-09-27 13:50:00|18.36|16.36|18.37|16.37|18.47|16.47|18.31|16.31|0
1727445300000|2024-09-27 13:55:00|18.39|16.39|18.33|16.33|18.44|16.44|18.29|16.29|0
1727445600000|2024-09-27 14:00:00|18.29|16.29|18.16|16.16|18.49|16.49|18|16|0
1727445900000|2024-09-27 14:05:00|18.18|16.18|18.19|16.19|18.29|16.29|18.07|16.07|0
1727446200000|2024-09-27 14:10:00|18.2|16.2|18.11|16.11|18.41|16.41|18.11|16.11|0
1727446500000|2024-09-27 14:15:00|18.13|16.13|18.22|16.22|18.24|16.24|18.09|16.09|0
1727446800000|2024-09-27 14:20:00|18.25|16.25|17.93|15.93|18.25|16.25|17.93|15.93|0
1727447100000|2024-09-27 14:25:00|17.91|15.91|17.85|15.85|17.91|15.91|17.67|15.67|0
1727447400000|2024-09-27 14:30:00|17.83|15.83|18.36|16.36|18.54|16.54|17.83|15.83|0
1727447700000|2024-09-27 14:35:00|18.38|16.38|18.13|16.13|18.4|16.4|18.08|16.08|0
1727448000000|2024-09-27 14:40:00|18.14|16.14|18.24|16.24|18.28|16.28|18.08|16.08|0
1727448300000|2024-09-27 14:45:00|18.27|16.27|18.4|16.4|18.44|16.44|18.08|16.08|0
1727448600000|2024-09-27 14:50:00|18.43|16.43|18.3|16.3|18.44|16.44|18.3|16.3|0
1727448900000|2024-09-27 14:55:00|18.31|16.31|18.32|16.32|18.39|16.39|18.24|16.24|0
1727449200000|2024-09-27 15:00:00|18.36|16.36|18.4|16.4|18.44|16.44|18.32|16.32|0
1727449500000|2024-09-27 15:05:00|18.39|16.39|18.49|16.49|18.54|16.54|18.33|16.33|0
1727449800000|2024-09-27 15:10:00|18.5|16.5|18.56|16.56|18.63|16.63|18.43|16.43|0
1727450100000|2024-09-27 15:15:00|18.58|16.58|18.71|16.71|18.73|16.73|18.55|16.55|0
1727450400000|2024-09-27 15:20:00|18.68|16.68|18.69|16.69|18.75|16.75|18.56|16.56|0
1727450700000|2024-09-27 15:25:00|18.72|16.72|18.57|16.57|18.73|16.73|18.52|16.52|0
1727451000000|2024-09-27 15:30:00|18.59|16.59|18.72|16.72|18.76|16.76|18.54|16.54|0
1727451300000|2024-09-27 15:35:00|18.73|16.73|18.73|16.73|18.78|16.78|18.64|16.64|0
1727451600000|2024-09-27 15:40:00|18.74|16.74|18.59|16.59|18.82|16.82|18.59|16.59|0
1727451900000|2024-09-27 15:45:00|18.58|16.58|18.58|16.58|18.72|16.72|18.5|16.5|0
1727452200000|2024-09-27 15:50:00|18.59|16.59|18.65|16.65|18.76|16.76|18.59|16.59|0
1727452500000|2024-09-27 15:55:00|18.63|16.63|18.79|16.79|18.8|16.8|18.61|16.61|0
1727452800000|2024-09-27 16:00:00|18.78|16.78|18.81|16.81|18.86|16.86|18.75|16.75|0
1727453100000|2024-09-27 16:05:00|18.83|16.83|18.93|16.93|18.95|16.95|18.69|16.69|0
1727453400000|2024-09-27 16:10:00|18.95|16.95|19.05|17.05|19.09|17.09|18.92|16.92|0
1727453700000|2024-09-27 16:15:00|19.04|17.04|18.97|16.97|19.08|17.08|18.8|16.8|0
1727454000000|2024-09-27 16:20:00|18.96|16.96|19.01|17.01|19.06|17.06|18.92|16.92|0
1727454300000|2024-09-27 16:25:00|18.99|16.99|18.9|16.9|19.08|17.08|18.81|16.81|0
1727454600000|2024-09-27 16:30:00|18.93|16.93|18.92|16.92|18.98|16.98|18.81|16.81|0
1727454900000|2024-09-27 16:35:00|18.94|16.94|18.87|16.87|18.94|16.94|18.76|16.76|0
1727455200000|2024-09-27 16:40:00|18.88|16.88|19.11|17.11|19.11|17.11|18.46|16.46|0
1727455500000|2024-09-27 16:45:00|19.12|17.12|19.2|17.2|19.21|17.21|19.09|17.09|0
1727455800000|2024-09-27 16:50:00|19.18|17.18|19.22|17.22|19.24|17.24|19.16|17.16|0
1727456100000|2024-09-27 16:55:00|19.21|17.21|19.14|17.14|19.22|17.22|19.11|17.11|0
1727456400000|2024-09-27 17:00:00|19.13|17.13|18.91|16.91|19.13|17.13|18.87|16.87|0
1727456700000|2024-09-27 17:05:00|18.92|16.92|19.3|17.3|19.34|17.34|18.91|16.91|0
1727457000000|2024-09-27 17:10:00|19.31|17.31|19.26|17.26|19.34|17.34|19.19|17.19|0
1727457300000|2024-09-27 17:15:00|19.27|17.27|19.45|17.45|19.46|17.46|19.1|17.1|0
1727457600000|2024-09-27 17:20:00|19.44|17.44|19.35|17.35|19.48|17.48|19.33|17.33|0
1727457900000|2024-09-27 17:25:00|19.39|17.39|19.46|17.46|19.47|17.47|19.39|17.39|0
1727458200000|2024-09-27 17:30:00|19.47|17.47|19.46|17.46|19.53|17.53|19.42|17.42|0
1727458500000|2024-09-27 17:35:00|19.47|17.47|19.59|17.59|19.6|17.6|19.45|17.45|0
1727458800000|2024-09-27 17:40:00|19.58|17.58|19.37|17.37|19.58|17.58|19.36|17.36|0
1727459100000|2024-09-27 17:45:00|19.36|17.36|19.33|17.33|19.43|17.43|19.26|17.26|0
1727459400000|2024-09-27 17:50:00|19.34|17.34|19.18|17.18|19.34|17.34|19.15|17.15|0
1727459700000|2024-09-27 17:55:00|19.19|17.19|19.1|17.1|19.25|17.25|19.1|17.1|0
1727460000000|2024-09-27 18:00:00|19.11|17.11|19.26|17.26|19.26|17.26|18.99|16.99|0
1727460300000|2024-09-27 18:05:00|19.24|17.24|19.3|17.3|19.37|17.37|19.23|17.23|0
1727460600000|2024-09-27 18:10:00|19.32|17.32|19.32|17.32|19.35|17.35|19.27|17.27|0
1727460900000|2024-09-27 18:15:00|19.31|17.31|19.4|17.4|19.42|17.42|19.23|17.23|0
1727461200000|2024-09-27 18:20:00|19.38|17.38|19.37|17.37|19.38|17.38|19.28|17.28|0
1727461500000|2024-09-27 18:25:00|19.36|17.36|20.06|18.06|20.06|18.06|19.35|17.35|0
1727461800000|2024-09-27 18:30:00|20.04|18.04|20.44|18.44|20.58|18.58|19.96|17.96|0
1727462100000|2024-09-27 18:35:00|20.43|18.43|20.52|18.52|20.71|18.71|20.43|18.43|0
1727462400000|2024-09-27 18:40:00|20.5|18.5|20.27|18.27|20.58|18.58|20.24|18.24|0
1727462700000|2024-09-27 18:45:00|20.28|18.28|19.97|17.97|20.28|18.28|19.93|17.93|0
1727463000000|2024-09-27 18:50:00|19.98|17.98|19.73|17.73|20.26|18.26|19.67|17.67|0
1727463300000|2024-09-27 18:55:00|19.74|17.74|19.48|17.48|19.74|17.74|19.39|17.39|0
1727463600000|2024-09-27 19:00:00|19.49|17.49|19.48|17.48|19.59|17.59|19.46|17.46|0
1727463900000|2024-09-27 19:05:00|19.49|17.49|19.58|17.58|19.62|17.62|19.43|17.43|0
1727464200000|2024-09-27 19:10:00|19.6|17.6|19.6|17.6|19.68|17.68|19.53|17.53|0
1727464500000|2024-09-27 19:15:00|19.62|17.62|19.54|17.54|19.62|17.62|19.43|17.43|0
1727464800000|2024-09-27 19:20:00|19.53|17.53|19.66|17.66|19.7|17.7|19.48|17.48|0
1727465100000|2024-09-27 19:25:00|19.67|17.67|19.85|17.85|20.03|18.03|19.65|17.65|0
1727465400000|2024-09-27 19:30:00|19.83|17.83|20.02|18.02|20.12|18.12|19.83|17.83|0
1727465700000|2024-09-27 19:35:00|20.04|18.04|20.15|18.15|20.15|18.15|19.99|17.99|0
1727466000000|2024-09-27 19:40:00|20.16|18.16|20.56|18.56|20.59|18.59|20.15|18.15|0
1727466300000|2024-09-27 19:45:00|20.54|18.54|20.67|18.67|20.67|18.67|20.5|18.5|0
1727466600000|2024-09-27 19:50:00|20.59|18.59|20.77|18.77|20.87|18.87|20.34|18.34|0
1727466900000|2024-09-27 19:55:00|20.74|18.74|21.06|19.06|21.07|19.07|20.67|18.67|0
1727467200000|2024-09-27 20:00:00|21.04|19.04|21.12|19.12|21.2|19.2|21.03|19.03|0
1727467500000|2024-09-27 20:05:00|21.1|19.1|21.16|19.16|21.17|19.17|21.07|19.07|0
1727467800000|2024-09-27 20:10:00|21.14|19.14|21.11|19.11|21.17|19.17|21.11|19.11|0
1727655300000|2024-09-30 00:15:00|19.99|17.72|19.91|17.66|20.07|17.8|19.85|17.61|0
1727655600000|2024-09-30 00:20:00|19.93|17.67|20.03|17.76|20.06|17.79|19.91|17.66|0
1727655900000|2024-09-30 00:25:00|20.04|17.77|20.11|17.84|20.13|17.85|20.03|17.76|0
1727656200000|2024-09-30 00:30:00|19.97|17.97|19.93|17.93|19.97|17.97|19.88|17.88|0
1727656500000|2024-09-30 00:35:00|19.92|17.92|19.91|17.91|19.96|17.96|19.89|17.89|0
1727656800000|2024-09-30 00:40:00|19.9|17.9|19.9|17.9|19.91|17.91|19.86|17.86|0
1727657100000|2024-09-30 00:45:00|19.89|17.89|19.9|17.9|19.94|17.94|19.87|17.87|0
1727657400000|2024-09-30 00:50:00|19.91|17.91|19.98|17.98|19.98|17.98|19.87|17.87|0
1727657700000|2024-09-30 00:55:00|19.99|17.99|19.96|17.96|20.01|18.01|19.94|17.94|0
1727658000000|2024-09-30 01:00:00|19.98|17.98|20.1|18.1|20.16|18.16|19.98|17.98|0
1727658300000|2024-09-30 01:05:00|20.09|18.09|20.13|18.13|20.13|18.13|20.02|18.02|0
1727658600000|2024-09-30 01:10:00|20.11|18.11|20.28|18.28|20.34|18.34|20.1|18.1|0
1727658900000|2024-09-30 01:15:00|20.27|18.27|20.25|18.25|20.31|18.31|20.22|18.22|0
1727659200000|2024-09-30 01:20:00|20.24|18.24|20.22|18.22|20.28|18.28|20.17|18.17|0
1727659500000|2024-09-30 01:25:00|20.21|18.21|20.15|18.15|20.28|18.28|20.15|18.15|0
1727659800000|2024-09-30 01:30:00|20.16|18.16|20.09|18.09|20.16|18.16|20.08|18.08|0
1727660100000|2024-09-30 01:35:00|20.1|18.1|20.19|18.19|20.23|18.23|20.09|18.09|0
1727660400000|2024-09-30 01:40:00|20.2|18.2|20.3|18.3|20.33|18.33|20.14|18.14|0
1727660700000|2024-09-30 01:45:00|20.31|18.31|20.48|18.48|20.54|18.54|20.27|18.27|0
1727661000000|2024-09-30 01:50:00|20.49|18.49|20.41|18.41|20.55|18.55|20.41|18.41|0
1727661300000|2024-09-30 01:55:00|20.42|18.42|20.41|18.41|20.48|18.48|20.39|18.39|0
1727661600000|2024-09-30 02:00:00|20.43|18.43|20.45|18.45|20.49|18.49|20.41|18.41|0
1727661900000|2024-09-30 02:05:00|20.46|18.46|20.44|18.44|20.49|18.49|20.42|18.42|0
1727662200000|2024-09-30 02:10:00|20.46|18.46|20.57|18.57|20.64|18.64|20.44|18.44|0
1727662500000|2024-09-30 02:15:00|20.56|18.56|20.46|18.46|20.6|18.6|20.44|18.44|0
1727662800000|2024-09-30 02:20:00|20.47|18.47|20.51|18.51|20.53|18.53|20.45|18.45|0
1727663100000|2024-09-30 02:25:00|20.52|18.52|20.48|18.48|20.52|18.52|20.42|18.42|0
1727663400000|2024-09-30 02:30:00|20.49|18.49|20.52|18.52|20.62|18.62|20.48|18.48|0
1727663700000|2024-09-30 02:35:00|20.51|18.51|20.48|18.48|20.56|18.56|20.48|18.48|0
1727664000000|2024-09-30 02:40:00|20.46|18.46|20.4|18.4|20.46|18.46|20.38|18.38|0
1727664300000|2024-09-30 02:45:00|20.39|18.39|20.36|18.36|20.39|18.39|20.34|18.34|0
1727664600000|2024-09-30 02:50:00|20.34|18.34|20.34|18.34|20.37|18.37|20.3|18.3|0
1727664900000|2024-09-30 02:55:00|20.33|18.33|20.28|18.28|20.33|18.33|20.27|18.27|0
1727665200000|2024-09-30 03:00:00|20.27|18.27|20.24|18.24|20.28|18.28|20.2|18.2|0
1727665500000|2024-09-30 03:05:00|20.23|18.23|20.25|18.25|20.28|18.28|20.22|18.22|0
1727665800000|2024-09-30 03:10:00|20.27|18.27|20.22|18.22|20.28|18.28|20.22|18.22|0
1727666100000|2024-09-30 03:15:00|20.24|18.24|20.22|18.22|20.25|18.25|20.21|18.21|0
1727666400000|2024-09-30 03:20:00|20.25|18.25|20.2|18.2|20.26|18.26|20.2|18.2|0
1727666700000|2024-09-30 03:25:00|20.22|18.22|20.13|18.13|20.23|18.23|20.12|18.12|0
1727667000000|2024-09-30 03:30:00|20.12|18.12|20.12|18.12|20.17|18.17|20.09|18.09|0
1727667300000|2024-09-30 03:35:00|20.1|18.1|20.11|18.11|20.14|18.14|20.06|18.06|0
1727667600000|2024-09-30 03:40:00|20.1|18.1|20.13|18.13|20.14|18.14|20.09|18.09|0
1727667900000|2024-09-30 03:45:00|20.12|18.12|20.13|18.13|20.18|18.18|20.11|18.11|0
1727668200000|2024-09-30 03:50:00|20.12|18.12|20.14|18.14|20.15|18.15|20.11|18.11|0
1727668500000|2024-09-30 03:55:00|20.15|18.15|20.07|18.07|20.15|18.15|20.02|18.02|0
1727668800000|2024-09-30 04:00:00|20.05|18.05|20.04|18.04|20.07|18.07|20.01|18.01|0
1727669100000|2024-09-30 04:05:00|20.05|18.05|20.03|18.03|20.05|18.05|20.01|18.01|0
1727669400000|2024-09-30 04:10:00|20.05|18.05|20.09|18.09|20.1|18.1|20.03|18.03|0
1727669700000|2024-09-30 04:15:00|20.1|18.1|20.06|18.06|20.12|18.12|20.06|18.06|0
1727670000000|2024-09-30 04:20:00|20.07|18.07|20.08|18.08|20.11|18.11|20.07|18.07|0
1727670300000|2024-09-30 04:25:00|20.1|18.1|20.14|18.14|20.15|18.15|20.07|18.07|0
1727670600000|2024-09-30 04:30:00|20.15|18.15|20.18|18.18|20.24|18.24|20.12|18.12|0
1727670900000|2024-09-30 04:35:00|20.17|18.17|20.18|18.18|20.21|18.21|20.15|18.15|0
1727671200000|2024-09-30 04:40:00|20.16|18.16|20.16|18.16|20.19|18.19|20.15|18.15|0
1727671500000|2024-09-30 04:45:00|20.15|18.15|20.24|18.24|20.25|18.25|20.15|18.15|0
1727671800000|2024-09-30 04:50:00|20.23|18.23|20.19|18.19|20.24|18.24|20.19|18.19|0
1727672100000|2024-09-30 04:55:00|20.17|18.17|20.18|18.18|20.21|18.21|20.17|18.17|0
1727672400000|2024-09-30 05:00:00|20.2|18.2|20.25|18.25|20.27|18.27|20.2|18.2|0
1727672700000|2024-09-30 05:05:00|20.24|18.24|20.19|18.19|20.25|18.25|20.15|18.15|0
1727673000000|2024-09-30 05:10:00|20.18|18.18|20.29|18.29|20.29|18.29|20.18|18.18|0
1727673300000|2024-09-30 05:15:00|20.28|18.28|20.23|18.23|20.29|18.29|20.21|18.21|0
1727673600000|2024-09-30 05:20:00|20.25|18.25|20.19|18.19|20.29|18.29|20.19|18.19|0
1727673900000|2024-09-30 05:25:00|20.18|18.18|20.22|18.22|20.22|18.22|20.16|18.16|0
1727674200000|2024-09-30 05:30:00|20.2|18.2|20.24|18.24|20.24|18.24|20.14|18.14|0
1727674500000|2024-09-30 05:35:00|20.27|18.27|20.28|18.28|20.31|18.31|20.21|18.21|0
1727674800000|2024-09-30 05:40:00|20.29|18.29|20.28|18.28|20.34|18.34|20.25|18.25|0
1727675100000|2024-09-30 05:45:00|20.27|18.27|20.35|18.35|20.36|18.36|20.22|18.22|0
1727675400000|2024-09-30 05:50:00|20.34|18.34|20.43|18.43|20.43|18.43|20.33|18.33|0
1727675700000|2024-09-30 05:55:00|20.46|18.46|20.42|18.42|20.48|18.48|20.39|18.39|0
1727676000000|2024-09-30 06:00:00|20.4|18.4|20.37|18.37|20.49|18.49|20.33|18.33|0
1727676300000|2024-09-30 06:05:00|20.36|18.36|20.44|18.44|20.47|18.47|20.3|18.3|0
1727676600000|2024-09-30 06:10:00|20.43|18.43|20.51|18.51|20.56|18.56|20.43|18.43|0
1727676900000|2024-09-30 06:15:00|20.53|18.53|20.52|18.52|20.53|18.53|20.44|18.44|0
1727677200000|2024-09-30 06:20:00|20.51|18.51|20.63|18.63|20.67|18.67|20.51|18.51|0
1727677500000|2024-09-30 06:25:00|20.65|18.65|20.66|18.66|20.69|18.69|20.61|18.61|0
1727677800000|2024-09-30 06:30:00|20.67|18.67|20.6|18.6|20.71|18.71|20.59|18.59|0
1727678100000|2024-09-30 06:35:00|20.59|18.59|20.6|18.6|20.65|18.65|20.56|18.56|0
1727678400000|2024-09-30 06:40:00|20.61|18.61|20.54|18.54|20.62|18.62|20.52|18.52|0
1727678700000|2024-09-30 06:45:00|20.56|18.56|20.57|18.57|20.6|18.6|20.53|18.53|0
1727679000000|2024-09-30 06:50:00|20.56|18.56|20.43|18.43|20.56|18.56|20.37|18.37|0
1727679300000|2024-09-30 06:55:00|20.44|18.44|20.5|18.5|20.51|18.51|20.4|18.4|0
1727679600000|2024-09-30 07:00:00|20.48|18.48|20.42|18.42|20.57|18.57|20.42|18.42|0
1727679900000|2024-09-30 07:05:00|20.43|18.43|20.17|18.17|20.43|18.43|20.14|18.14|0
1727680200000|2024-09-30 07:10:00|20.15|18.15|20.09|18.09|20.17|18.17|20.05|18.05|0
1727680500000|2024-09-30 07:15:00|20.08|18.08|20.19|18.19|20.19|18.19|20.02|18.02|0
1727680800000|2024-09-30 07:20:00|20.2|18.2|20.2|18.2|20.33|18.33|20.18|18.18|0
1727681100000|2024-09-30 07:25:00|20.19|18.19|20.23|18.23|20.24|18.24|20.17|18.17|0
1727681400000|2024-09-30 07:30:00|20.21|18.21|19.95|17.95|20.24|18.24|19.88|17.88|0
1727681700000|2024-09-30 07:35:00|19.93|17.93|19.96|17.96|19.98|17.98|19.86|17.86|0
1727682000000|2024-09-30 07:40:00|19.95|17.95|19.83|17.83|19.95|17.95|19.79|17.79|0
1727682300000|2024-09-30 07:45:00|19.82|17.82|19.78|17.78|19.83|17.83|19.75|17.75|0
1727682600000|2024-09-30 07:50:00|19.79|17.79|19.83|17.83|19.91|17.91|19.78|17.78|0
1727682900000|2024-09-30 07:55:00|19.82|17.82|19.9|17.9|19.91|17.91|19.8|17.8|0
1727683200000|2024-09-30 08:00:00|19.98|17.98|20.05|18.05|20.08|18.08|19.9|17.9|0
1727683500000|2024-09-30 08:05:00|20.08|18.08|20.15|18.15|20.22|18.22|20.05|18.05|0
1727683800000|2024-09-30 08:10:00|20.13|18.13|20.2|18.2|20.22|18.22|20.1|18.1|0
1727684100000|2024-09-30 08:15:00|20.21|18.21|20.31|18.31|20.33|18.33|20.21|18.21|0
1727684400000|2024-09-30 08:20:00|20.3|18.3|20.13|18.13|20.3|18.3|20.13|18.13|0
1727684700000|2024-09-30 08:25:00|20.14|18.14|20.02|18.02|20.14|18.14|19.99|17.99|0
1727685000000|2024-09-30 08:30:00|20.03|18.03|20.28|18.28|20.32|18.32|20.01|18.01|0
1727685300000|2024-09-30 08:35:00|20.26|18.26|20.11|18.11|20.26|18.26|19.98|17.98|0
1727685600000|2024-09-30 08:40:00|20.12|18.12|20.12|18.12|20.16|18.16|20.04|18.04|0
1727685900000|2024-09-30 08:45:00|20.13|18.13|20.2|18.2|20.22|18.22|20.1|18.1|0
1727686200000|2024-09-30 08:50:00|20.21|18.21|20.19|18.19|20.27|18.27|20.14|18.14|0
1727686500000|2024-09-30 08:55:00|20.16|18.16|20.11|18.11|20.2|18.2|20.1|18.1|0
1727686800000|2024-09-30 09:00:00|20.14|18.14|20.24|18.24|20.3|18.3|20.14|18.14|0
1727687100000|2024-09-30 09:05:00|20.25|18.25|20.22|18.22|20.25|18.25|20.18|18.18|0
1727687400000|2024-09-30 09:10:00|20.21|18.21|20.28|18.28|20.31|18.31|20.18|18.18|0
1727687700000|2024-09-30 09:15:00|20.25|18.25|20.36|18.36|20.45|18.45|20.24|18.24|0
1727688000000|2024-09-30 09:20:00|20.38|18.38|20.13|18.13|20.39|18.39|20.13|18.13|0
1727688300000|2024-09-30 09:25:00|20.1|18.1|20.07|18.07|20.15|18.15|20.02|18.02|0
1727688600000|2024-09-30 09:30:00|20.06|18.06|20|18|20.07|18.07|19.98|17.98|0
1727688900000|2024-09-30 09:35:00|19.99|17.99|20.16|18.16|20.18|18.18|19.99|17.99|0
1727689200000|2024-09-30 09:40:00|20.14|18.14|20.15|18.15|20.21|18.21|20.11|18.11|0
1727689500000|2024-09-30 09:45:00|20.11|18.11|20.05|18.05|20.15|18.15|20.03|18.03|0
1727689800000|2024-09-30 09:50:00|20.07|18.07|20.09|18.09|20.09|18.09|20.02|18.02|0
1727690100000|2024-09-30 09:55:00|20.08|18.08|20.06|18.06|20.11|18.11|20.06|18.06|0
1727690400000|2024-09-30 10:00:00|20.05|18.05|20.03|18.03|20.12|18.12|20.02|18.02|0
1727690700000|2024-09-30 10:05:00|20.05|18.05|20.1|18.1|20.13|18.13|20.02|18.02|0
1727691000000|2024-09-30 10:10:00|20.07|18.07|20.08|18.08|20.1|18.1|20.02|18.02|0
1727691300000|2024-09-30 10:15:00|20.09|18.09|20.06|18.06|20.09|18.09|20|18|0
1727691600000|2024-09-30 10:20:00|20.07|18.07|20|18|20.11|18.11|20|18|0
1727691900000|2024-09-30 10:25:00|20.01|18.01|20.11|18.11|20.15|18.15|19.97|17.97|0
1727692200000|2024-09-30 10:30:00|20.1|18.1|20.25|18.25|20.28|18.28|20.08|18.08|0
1727692500000|2024-09-30 10:35:00|20.26|18.26|20.16|18.16|20.36|18.36|19.88|17.88|0
1727692800000|2024-09-30 10:40:00|20.17|18.17|20.17|18.17|20.21|18.21|20.13|18.13|0
1727693100000|2024-09-30 10:45:00|20.18|18.18|20.16|18.16|20.21|18.21|20.12|18.12|0
1727693400000|2024-09-30 10:50:00|20.17|18.17|20.15|18.15|20.2|18.2|20.11|18.11|0
1727693700000|2024-09-30 10:55:00|20.14|18.14|20.13|18.13|20.14|18.14|20.06|18.06|0
1727694000000|2024-09-30 11:00:00|20.12|18.12|20.16|18.16|20.23|18.23|20.12|18.12|0
1727694300000|2024-09-30 11:05:00|20.18|18.18|20.4|18.4|20.47|18.47|20.18|18.18|0
1727694600000|2024-09-30 11:10:00|20.43|18.43|20.63|18.63|20.63|18.63|20.42|18.42|0
1727694900000|2024-09-30 11:15:00|20.62|18.62|20.5|18.5|20.63|18.63|20.5|18.5|0
1727695200000|2024-09-30 11:20:00|20.51|18.51|20.51|18.51|20.54|18.54|20.45|18.45|0
1727695500000|2024-09-30 11:25:00|20.5|18.5|20.52|18.52|20.54|18.54|20.45|18.45|0
1727695800000|2024-09-30 11:30:00|20.53|18.53|20.46|18.46|20.54|18.54|20.45|18.45|0
1727696100000|2024-09-30 11:35:00|20.43|18.43|20.25|18.25|20.68|18.68|20.25|18.25|0
1727696400000|2024-09-30 11:40:00|20.24|18.24|20.66|18.66|20.66|18.66|20.24|18.24|0
1727696700000|2024-09-30 11:45:00|20.64|18.64|20.7|18.7|20.7|18.7|20.63|18.63|0
1727697000000|2024-09-30 11:50:00|20.68|18.68|20.68|18.68|20.73|18.73|20.65|18.65|0
1727697300000|2024-09-30 11:55:00|20.7|18.7|20.62|18.62|20.7|18.7|20.62|18.62|0
1727697600000|2024-09-30 12:00:00|20.65|18.65|20.55|18.55|20.67|18.67|20.52|18.52|0
1727697900000|2024-09-30 12:05:00|20.53|18.53|20.4|18.4|20.55|18.55|20.37|18.37|0
1727698200000|2024-09-30 12:10:00|20.42|18.42|20.7|18.7|20.72|18.72|20.39|18.39|0
1727698500000|2024-09-30 12:15:00|20.72|18.72|20.67|18.67|20.73|18.73|20.63|18.63|0
1727698800000|2024-09-30 12:20:00|20.69|18.69|20.7|18.7|20.73|18.73|20.67|18.67|0
1727699100000|2024-09-30 12:25:00|20.68|18.68|20.64|18.64|20.7|18.7|20.62|18.62|0
1727699400000|2024-09-30 12:30:00|20.65|18.65|20.71|18.71|20.75|18.75|20.64|18.64|0
1727699700000|2024-09-30 12:35:00|20.7|18.7|20.69|18.69|20.72|18.72|20.62|18.62|0
1727700000000|2024-09-30 12:40:00|20.68|18.68|20.76|18.76|20.79|18.79|20.66|18.66|0
1727700300000|2024-09-30 12:45:00|20.75|18.75|20.8|18.8|20.82|18.82|20.66|18.66|0
1727700600000|2024-09-30 12:50:00|20.79|18.79|20.71|18.71|20.79|18.79|20.7|18.7|0
1727700900000|2024-09-30 12:55:00|20.73|18.73|20.77|18.77|20.8|18.8|20.71|18.71|0
1727701200000|2024-09-30 13:00:00|20.78|18.78|20.75|18.75|20.87|18.87|20.71|18.71|0
1727701500000|2024-09-30 13:05:00|20.74|18.74|20.69|18.69|20.77|18.77|20.66|18.66|0
1727701800000|2024-09-30 13:10:00|20.65|18.65|20.56|18.56|20.67|18.67|20.55|18.55|0
1727702100000|2024-09-30 13:15:00|20.58|18.58|20.75|18.75|20.8|18.8|20.56|18.56|0
1727702400000|2024-09-30 13:20:00|20.73|18.73|20.79|18.79|20.8|18.8|20.72|18.72|0
1727702700000|2024-09-30 13:25:00|20.77|18.77|20.74|18.74|20.79|18.79|20.68|18.68|0
1727703000000|2024-09-30 13:30:00|20.73|18.73|20.3|18.3|20.73|18.73|20.24|18.24|0
1727703300000|2024-09-30 13:35:00|20.32|18.32|20.28|18.28|20.37|18.37|20.1|18.1|0
1727703600000|2024-09-30 13:40:00|20.27|18.27|20.36|18.36|20.48|18.48|20.21|18.21|0
1727703900000|2024-09-30 13:45:00|20.35|18.35|20.25|18.25|20.36|18.36|20.21|18.21|0
1727704200000|2024-09-30 13:50:00|20.23|18.23|20.58|18.58|20.6|18.6|20.21|18.21|0
1727704500000|2024-09-30 13:55:00|20.57|18.57|20.74|18.74|20.77|18.77|20.54|18.54|0
1727704800000|2024-09-30 14:00:00|20.76|18.76|20.71|18.71|20.86|18.86|20.52|18.52|0
1727705100000|2024-09-30 14:05:00|20.74|18.74|20.74|18.74|20.87|18.87|20.54|18.54|0
1727705400000|2024-09-30 14:10:00|20.78|18.78|20.91|18.91|20.91|18.91|20.72|18.72|0
1727705700000|2024-09-30 14:15:00|20.89|18.89|21.14|19.14|21.17|19.17|20.84|18.84|0
1727706000000|2024-09-30 14:20:00|21.15|19.15|21.19|19.19|21.21|19.21|21.01|19.01|0
1727706300000|2024-09-30 14:25:00|21.21|19.21|20.91|18.91|21.3|19.3|20.91|18.91|0
1727706600000|2024-09-30 14:30:00|20.9|18.9|20.68|18.68|20.93|18.93|20.61|18.61|0
1727706900000|2024-09-30 14:35:00|20.67|18.67|20.55|18.55|20.84|18.84|20.47|18.47|0
1727707200000|2024-09-30 14:40:00|20.54|18.54|20.56|18.56|20.62|18.62|20.48|18.48|0
1727707500000|2024-09-30 14:45:00|20.55|18.55|20.45|18.45|20.59|18.59|20.39|18.39|0
1727707800000|2024-09-30 14:50:00|20.48|18.48|20.56|18.56|20.62|18.62|20.46|18.46|0
1727708100000|2024-09-30 14:55:00|20.54|18.54|20.56|18.56|20.63|18.63|20.49|18.49|0
1727708400000|2024-09-30 15:00:00|20.59|18.59|20.05|18.05|20.59|18.59|20.03|18.03|0
1727708700000|2024-09-30 15:05:00|20.08|18.08|20.33|18.33|20.33|18.33|20.03|18.03|0
1727709000000|2024-09-30 15:10:00|20.3|18.3|20.07|18.07|20.36|18.36|20.06|18.06|0
1727709300000|2024-09-30 15:15:00|20.09|18.09|20.1|18.1|20.15|18.15|20.01|18.01|0
1727709600000|2024-09-30 15:20:00|20.11|18.11|20.08|18.08|20.12|18.12|19.99|17.99|0
1727709900000|2024-09-30 15:25:00|20.1|18.1|20.07|18.07|20.21|18.21|20.05|18.05|0
1727710200000|2024-09-30 15:30:00|20.05|18.05|20.18|18.18|20.21|18.21|19.96|17.96|0
1727710500000|2024-09-30 15:35:00|20.16|18.16|20.34|18.34|20.37|18.37|20.14|18.14|0
1727710800000|2024-09-30 15:40:00|20.36|18.36|20.26|18.26|20.54|18.54|20.19|18.19|0
1727711100000|2024-09-30 15:45:00|20.27|18.27|20.1|18.1|20.3|18.3|20.06|18.06|0
1727711400000|2024-09-30 15:50:00|20.12|18.12|19.79|17.79|20.13|18.13|19.78|17.78|0
1727711700000|2024-09-30 15:55:00|19.78|17.78|19.76|17.76|19.82|17.82|19.72|17.72|0
1727712000000|2024-09-30 16:00:00|19.75|17.75|19.65|17.65|19.79|17.79|19.64|17.64|0
1727712300000|2024-09-30 16:05:00|19.64|17.64|19.54|17.54|19.68|17.68|19.39|17.39|0
1727712600000|2024-09-30 16:10:00|19.52|17.52|19.48|17.48|19.7|17.7|19.4|17.4|0
1727712900000|2024-09-30 16:15:00|19.47|17.47|19.52|17.52|19.52|17.52|19.4|17.4|0
1727713200000|2024-09-30 16:20:00|19.53|17.53|19.53|17.53|19.56|17.56|19.4|17.4|0
1727713500000|2024-09-30 16:25:00|19.55|17.55|19.57|17.57|19.59|17.59|19.48|17.48|0
1727713800000|2024-09-30 16:30:00|19.6|17.6|19.67|17.67|19.68|17.68|19.52|17.52|0
1727714100000|2024-09-30 16:35:00|19.65|17.65|19.62|17.62|19.65|17.65|19.52|17.52|0
1727714400000|2024-09-30 16:40:00|19.64|17.64|19.58|17.58|19.72|17.72|19.5|17.5|0
1727714700000|2024-09-30 16:45:00|19.57|17.57|19.54|17.54|19.59|17.59|19.5|17.5|0
1727715000000|2024-09-30 16:50:00|19.51|17.51|19.55|17.55|19.59|17.59|19.46|17.46|0
1727715300000|2024-09-30 16:55:00|19.56|17.56|19.58|17.58|19.58|17.58|19.51|17.51|0
1727715600000|2024-09-30 17:00:00|19.62|17.62|19.68|17.68|19.7|17.7|19.59|17.59|0
1727715900000|2024-09-30 17:05:00|19.7|17.7|19.71|17.71|19.71|17.71|19.57|17.57|0
1727716200000|2024-09-30 17:10:00|19.7|17.7|19.88|17.88|19.89|17.89|19.63|17.63|0
1727716500000|2024-09-30 17:15:00|19.86|17.86|19.89|17.89|19.93|17.93|19.74|17.74|0
1727716800000|2024-09-30 17:20:00|19.87|17.87|19.84|17.84|19.9|17.9|19.76|17.76|0
1727717100000|2024-09-30 17:25:00|19.82|17.82|20|18|20.01|18.01|19.77|17.77|0
1727717400000|2024-09-30 17:30:00|20.01|18.01|19.95|17.95|20.04|18.04|19.91|17.91|0
1727717700000|2024-09-30 17:35:00|19.97|17.97|19.95|17.95|19.99|17.99|19.88|17.88|0
1727718000000|2024-09-30 17:40:00|19.96|17.96|19.89|17.89|19.98|17.98|19.85|17.85|0
1727718300000|2024-09-30 17:45:00|19.91|17.91|19.85|17.85|19.96|17.96|19.83|17.83|0
1727718600000|2024-09-30 17:50:00|19.84|17.84|19.85|17.85|19.89|17.89|19.81|17.81|0
1727718900000|2024-09-30 17:55:00|19.75|17.75|19.71|17.71|19.97|17.97|19.64|17.64|0
1727719200000|2024-09-30 18:00:00|19.73|17.73|19.48|17.48|19.84|17.84|19.48|17.48|0
1727719500000|2024-09-30 18:05:00|19.5|17.5|19.59|17.59|19.77|17.77|19.48|17.48|0
1727719800000|2024-09-30 18:10:00|19.61|17.61|20.02|18.02|20.07|18.07|19.61|17.61|0
1727720100000|2024-09-30 18:15:00|20.05|18.05|20.7|18.7|20.7|18.7|19.73|17.73|0
1727720400000|2024-09-30 18:20:00|20.76|18.76|21.59|19.59|21.83|19.83|20.25|18.25|0
1727720700000|2024-09-30 18:25:00|21.58|19.58|21.12|19.12|21.76|19.76|21.1|19.1|0
1727721000000|2024-09-30 18:30:00|21.13|19.13|20.9|18.9|21.46|19.46|20.76|18.76|0
1727721300000|2024-09-30 18:35:00|20.93|18.93|20.09|18.09|21.03|19.03|20.03|18.03|0
1727721600000|2024-09-30 18:40:00|20.06|18.06|19.91|17.91|20.11|18.11|19.87|17.87|0
1727721900000|2024-09-30 18:45:00|19.9|17.9|19.91|17.91|19.94|17.94|19.72|17.72|0
1727722200000|2024-09-30 18:50:00|19.89|17.89|19.72|17.72|20.02|18.02|19.67|17.67|0
1727722500000|2024-09-30 18:55:00|19.73|17.73|20.01|18.01|20.01|18.01|19.7|17.7|0
1727722800000|2024-09-30 19:00:00|20.06|18.06|20.08|18.08|20.35|18.35|20.02|18.02|0
1727723100000|2024-09-30 19:05:00|20.09|18.09|20.06|18.06|20.13|18.13|19.95|17.95|0
1727723400000|2024-09-30 19:10:00|20.08|18.08|20.1|18.1|20.27|18.27|20.02|18.02|0
1727723700000|2024-09-30 19:15:00|20.09|18.09|19.78|17.78|20.14|18.14|19.73|17.73|0
1727724000000|2024-09-30 19:20:00|19.79|17.79|19.87|17.87|19.97|17.97|19.76|17.76|0
1727724300000|2024-09-30 19:25:00|19.86|17.86|19.8|17.8|19.94|17.94|19.77|17.77|0
1727724600000|2024-09-30 19:30:00|19.86|17.86|19.78|17.78|19.86|17.86|19.62|17.62|0
1727724900000|2024-09-30 19:35:00|19.81|17.81|19.41|17.41|19.81|17.81|19.38|17.38|0
1727725200000|2024-09-30 19:40:00|19.42|17.42|19.23|17.23|19.53|17.53|19.2|17.2|0
1727725500000|2024-09-30 19:45:00|19.22|17.22|19.7|17.7|19.74|17.74|18.76|16.76|0
1727725800000|2024-09-30 19:50:00|19.67|17.67|18.69|16.69|19.67|17.67|18.62|16.62|0
1727726100000|2024-09-30 19:55:00|18.67|16.67|18.59|16.59|18.71|16.71|18.22|16.22|0
1727726400000|2024-09-30 20:00:00|18.41|16.41|18.76|16.76|18.86|16.86|18.41|16.41|0
1727726700000|2024-09-30 20:05:00|18.78|16.78|18.85|16.85|18.87|16.87|18.7|16.7|0
1727727000000|2024-09-30 20:10:00|18.84|16.84|18.84|16.84|18.85|16.85|18.73|16.73|0
1727727300000|2024-09-30 20:15:00|18.91|16.77|18.82|16.69|18.91|16.77|18.81|16.68|0
1727727600000|2024-09-30 20:20:00|18.81|16.68|18.69|16.58|18.82|16.69|18.69|16.58|0
1727727900000|2024-09-30 20:25:00|18.71|16.59|18.62|16.52|18.75|16.63|18.58|16.48|0
1727728200000|2024-09-30 20:30:00|18.64|16.53|18.72|16.6|18.72|16.6|18.61|16.5|0
1727728500000|2024-09-30 20:35:00|18.7|16.59|18.68|16.56|18.72|16.6|18.66|16.55|0
1727728800000|2024-09-30 20:40:00|18.69|16.57|18.72|16.6|18.73|16.61|18.69|16.57|0
1727729100000|2024-09-30 20:45:00|18.73|16.61|18.78|16.66|18.8|16.67|18.73|16.61|0
1727729400000|2024-09-30 20:50:00|18.81|16.68|18.82|16.69|18.82|16.69|18.78|16.66|0
1727729700000|2024-09-30 20:55:00|18.84|16.7|19|16.85|19.03|16.88|18.82|16.69|0
1727730000000|2024-09-30 21:00:00|19.03|16.87|18.99|16.84|19.05|16.9|18.99|16.84|0
1727730300000|2024-09-30 21:05:00|19.01|16.86|19.01|16.86|19.02|16.87|19.01|16.86|0
1727730600000|2024-09-30 21:10:00|18.99|16.85|18.99|16.84|19|16.85|18.99|16.84|0
1727730900000|2024-09-30 21:15:00|19.01|16.86|19|16.85|19.03|16.88|18.99|16.84|0
1727731200000|2024-09-30 21:20:00|18.99|16.84|18.99|16.84|19|16.85|18.98|16.83|0
1727731500000|2024-09-30 21:25:00|19||18.99||19||18.98||0
1727731800000|2024-09-30 21:30:00|18.96|16.81|18.97|16.82|18.97|16.83|18.95|16.81|0
1727732100000|2024-09-30 21:35:00|18.98|16.83|18.96|16.82|19|16.85|18.94|16.8|0
1727732400000|2024-09-30 21:40:00|18.95|16.81|18.92|16.78|18.95|16.81|18.91|16.77|0
1727732700000|2024-09-30 21:45:00|18.94|16.8|18.9|16.76|18.95|16.8|18.9|16.76|0
1727733000000|2024-09-30 21:50:00|18.93|16.79|18.89|16.75|18.94|16.79|18.88|16.75|0
1727733300000|2024-09-30 21:55:00|18.9|16.76|18.9|16.76|18.92|16.78|18.88|16.74|0
1727733600000|2024-09-30 22:00:00|18.92|16.77|18.9|16.76|18.92|16.77|18.83|16.7|0
1727733900000|2024-09-30 22:05:00|18.91|16.77|19.09|16.93|19.13|16.96|18.9|16.76|0
1727734200000|2024-09-30 22:10:00|19.08|16.92|19.1|16.94|19.15|16.98|19.06|16.91|0
1727734500000|2024-09-30 22:15:00|19.12|16.95|19.1|16.94|19.23|17.05|19.1|16.94|0
1727734800000|2024-09-30 22:20:00|19.12|16.95|19.07|16.91|19.14|16.98|19.07|16.91|0
1727735100000|2024-09-30 22:25:00|19.06|16.9|18.99|16.84|19.06|16.9|18.89|16.75|0
1727735400000|2024-09-30 22:30:00|19|16.85|18.91|16.77|19.04|16.89|18.9|16.76|0
1727735700000|2024-09-30 22:35:00|18.9|16.76|18.85|16.72|18.91|16.77|18.84|16.71|0
1727736000000|2024-09-30 22:40:00|18.83|16.7|18.92|16.78|18.95|16.81|18.83|16.7|0
1727736300000|2024-09-30 22:45:00|18.91|16.77|18.88|16.74|18.98|16.83|18.87|16.73|0
1727736600000|2024-09-30 22:50:00|18.86|16.73|18.89|16.75|18.91|16.77|18.85|16.72|0
1727736900000|2024-09-30 22:55:00|18.91|16.77|18.92|16.78|18.95|16.8|18.86|16.73|0
1727737200000|2024-09-30 23:00:00|18.93|16.79|19.03|16.87|19.04|16.89|18.93|16.79|0
1727737500000|2024-09-30 23:05:00|19.01|16.86|18.97|16.82|19.08|16.92|18.93|16.79|0
1727737800000|2024-09-30 23:10:00|18.96|16.84|18.93|16.78|19|16.85|18.91|16.77|0
1727738100000|2024-09-30 23:15:00|18.91|16.77|18.98|16.83|18.98|16.83|18.9|16.76|0
1727738400000|2024-09-30 23:20:00|18.97|16.82|18.99|16.84|19.01|16.86|18.94|16.79|0
1727738700000|2024-09-30 23:25:00|19.01|16.86|19.03|16.88|19.07|16.91|19.01|16.86|0
1727739000000|2024-09-30 23:30:00|19.05|16.87|19.02|16.86|19.06|16.9|19|16.85|0
1727739300000|2024-09-30 23:35:00|19.03|16.88|19.02|16.86|19.04|16.88|19|16.85|0
1727739600000|2024-09-30 23:40:00|19.01|16.87|18.95|16.81|19.03|16.87|18.95|16.81|0
1727739900000|2024-09-30 23:45:00|18.96|16.82|19.03|16.87|19.03|16.87|18.96|16.81|0
1727740200000|2024-09-30 23:50:00|19.01|16.86|18.91|16.77|19.01|16.86|18.91|16.77|0
1727740500000|2024-09-30 23:55:00|18.92|16.78|18.81|16.68|18.93|16.78|18.78|16.66|0
1727740800000|2024-10-01 00:00:00|18.83|16.69|18.82|16.69|18.94|16.79|18.71|16.59|0
1727741100000|2024-10-01 00:05:00|18.81|16.68|18.71|16.59|18.81|16.68|18.71|16.59|0
1727741400000|2024-10-01 00:10:00|18.7|16.58|18.79|16.66|18.79|16.66|18.68|16.57|0
1727741700000|2024-10-01 00:15:00|18.78|16.65|19.43|17.23|19.46|17.26|18.78|16.65|0
1727742000000|2024-10-01 00:20:00|19.45|17.24|19.33|17.14|19.46|17.26|19.33|17.14|0
1727742300000|2024-10-01 00:25:00|19.34|17.15|19.21|17.04|19.37|17.18|19.2|17.03|0
1727742600000|2024-10-01 00:30:00|19.14|17.14|19.1|17.1|19.14|17.14|19.08|17.08|0
1727742900000|2024-10-01 00:35:00|19.07|17.07|19.06|17.06|19.08|17.08|19|17|0
1727743200000|2024-10-01 00:40:00|19.07|17.07|19.09|17.09|19.12|17.12|19.04|17.04|0
1727743500000|2024-10-01 00:45:00|19.08|17.08|18.88|16.88|19.09|17.09|18.83|16.83|0
1727743800000|2024-10-01 00:50:00|18.87|16.87|18.92|16.92|18.94|16.94|18.86|16.86|0
1727744100000|2024-10-01 00:55:00|18.9|16.9|18.92|16.92|18.93|16.93|18.86|16.86|0
1727744400000|2024-10-01 01:00:00|18.91|16.91|18.9|16.9|18.93|16.93|18.87|16.87|0
1727744700000|2024-10-01 01:05:00|18.89|16.89|18.87|16.87|18.9|16.9|18.85|16.85|0
1727745000000|2024-10-01 01:10:00|18.86|16.86|18.88|16.88|18.9|16.9|18.82|16.82|0
1727745300000|2024-10-01 01:15:00|18.87|16.87|18.89|16.89|18.92|16.92|18.84|16.84|0
1727745600000|2024-10-01 01:20:00|18.88|16.88|18.85|16.85|18.89|16.89|18.84|16.84|0
1727745900000|2024-10-01 01:25:00|18.84|16.84|18.72|16.72|18.85|16.85|18.69|16.69|0
1727746200000|2024-10-01 01:30:00|18.71|16.71|18.67|16.67|18.72|16.72|18.61|16.61|0
1727746500000|2024-10-01 01:35:00|18.65|16.65|18.64|16.64|18.67|16.67|18.57|16.57|0
1727746800000|2024-10-01 01:40:00|18.61|16.61|18.62|16.62|18.62|16.62|18.58|16.58|0
1727747100000|2024-10-01 01:45:00|18.61|16.61|18.61|16.61|18.67|16.67|18.52|16.52|0
1727747400000|2024-10-01 01:50:00|18.59|16.59|18.5|16.5|18.59|16.59|18.49|16.49|0
1727747700000|2024-10-01 01:55:00|18.49|16.49|18.45|16.45|18.57|16.57|18.45|16.45|0
1727748000000|2024-10-01 02:00:00|18.46|16.46|18.55|16.55|18.56|16.56|18.42|16.42|0
1727748300000|2024-10-01 02:05:00|18.56|16.56|18.57|16.57|18.58|16.58|18.54|16.54|0
1727748600000|2024-10-01 02:10:00|18.56|16.56|18.6|16.6|18.6|16.6|18.53|16.53|0
1727748900000|2024-10-01 02:15:00|18.59|16.59|18.57|16.57|18.6|16.6|18.56|16.56|0
1727749200000|2024-10-01 02:20:00|18.58|16.58|18.57|16.57|18.62|16.62|18.57|16.57|0
1727749500000|2024-10-01 02:25:00|18.58|16.58|18.57|16.57|18.59|16.59|18.54|16.54|0
1727749800000|2024-10-01 02:30:00|18.58|16.58|18.63|16.63|18.63|16.63|18.57|16.57|0
1727750100000|2024-10-01 02:35:00|18.64|16.64|18.6|16.6|18.67|16.67|18.6|16.6|0
1727750400000|2024-10-01 02:40:00|18.59|16.59|18.6|16.6|18.62|16.62|18.56|16.56|0
1727750700000|2024-10-01 02:45:00|18.59|16.59|18.6|16.6|18.61|16.61|18.58|16.58|0
1727751000000|2024-10-01 02:50:00|18.59|16.59|18.61|16.61|18.61|16.61|18.57|16.57|0
1727751300000|2024-10-01 02:55:00|18.6|16.6|18.68|16.68|18.76|16.76|18.6|16.6|0
1727751600000|2024-10-01 03:00:00|18.66|16.66|18.73|16.73|18.74|16.74|18.65|16.65|0
1727751900000|2024-10-01 03:05:00|18.74|16.74|18.74|16.74|18.75|16.75|18.71|16.71|0
1727752200000|2024-10-01 03:10:00|18.72|16.72|18.74|16.74|18.75|16.75|18.7|16.7|0
1727752500000|2024-10-01 03:15:00|18.75|16.75|18.74|16.74|18.75|16.75|18.71|16.71|0
1727752800000|2024-10-01 03:20:00|18.73|16.73|18.81|16.81|18.81|16.81|18.73|16.73|0
1727753100000|2024-10-01 03:25:00|18.82|16.82|18.86|16.86|18.86|16.86|18.81|16.81|0
1727753400000|2024-10-01 03:30:00|18.85|16.85|18.78|16.78|18.85|16.85|18.78|16.78|0
1727753700000|2024-10-01 03:35:00|18.77|16.77|18.79|16.79|18.81|16.81|18.75|16.75|0
1727754000000|2024-10-01 03:40:00|18.82|16.82|18.74|16.74|18.82|16.82|18.73|16.73|0
1727754300000|2024-10-01 03:45:00|18.72|16.72|18.75|16.75|18.75|16.75|18.68|16.68|0
1727754600000|2024-10-01 03:50:00|18.74|16.74|18.75|16.75|18.8|16.8|18.72|16.72|0
1727754900000|2024-10-01 03:55:00|18.73|16.73|18.76|16.76|18.77|16.77|18.73|16.73|0
1727755200000|2024-10-01 04:00:00|18.77|16.77|18.8|16.8|18.82|16.82|18.76|16.76|0
1727755500000|2024-10-01 04:05:00|18.78|16.78|18.8|16.8|18.81|16.81|18.74|16.74|0
1727755800000|2024-10-01 04:10:00|18.81|16.81|18.86|16.86|18.89|16.89|18.79|16.79|0
1727756100000|2024-10-01 04:15:00|18.87|16.87|18.86|16.86|18.91|16.91|18.86|16.86|0
1727756400000|2024-10-01 04:20:00|18.84|16.84|18.86|16.86|18.87|16.87|18.83|16.83|0
1727756700000|2024-10-01 04:25:00|18.84|16.84|18.8|16.8|18.84|16.84|18.79|16.79|0
1727757000000|2024-10-01 04:30:00|18.81|16.81|18.91|16.91|18.96|16.96|18.8|16.8|0
1727757300000|2024-10-01 04:35:00|18.92|16.92|18.89|16.89|18.96|16.96|18.88|16.88|0
1727757600000|2024-10-01 04:40:00|18.88|16.88|18.93|16.93|18.93|16.93|18.88|16.88|0
1727757900000|2024-10-01 04:45:00|18.92|16.92|18.91|16.91|18.94|16.94|18.9|16.9|0
1727758200000|2024-10-01 04:50:00|18.92|16.92|18.93|16.93|18.95|16.95|18.9|16.9|0
1727758500000|2024-10-01 04:55:00|18.92|16.92|18.92|16.92|18.93|16.93|18.91|16.91|0
1727758800000|2024-10-01 05:00:00|18.95|16.95|18.94|16.94|18.96|16.96|18.93|16.93|0
1727759100000|2024-10-01 05:05:00|18.95|16.95|18.93|16.93|19.03|17.03|18.93|16.93|0
1727759400000|2024-10-01 05:10:00|18.92|16.92|18.9|16.9|18.96|16.96|18.9|16.9|0
1727759700000|2024-10-01 05:15:00|18.92|16.92|19|17|19|17|18.92|16.92|0
1727760000000|2024-10-01 05:20:00|19.01|17.01|18.91|16.91|19.01|17.01|18.9|16.9|0
1727760300000|2024-10-01 05:25:00|18.9|16.9|18.89|16.89|18.93|16.93|18.89|16.89|0
1727760600000|2024-10-01 05:30:00|18.87|16.87|18.86|16.86|18.91|16.91|18.83|16.83|0
1727760900000|2024-10-01 05:35:00|18.87|16.87|19.02|17.02|19.04|17.04|18.86|16.86|0
1727761200000|2024-10-01 05:40:00|19.03|17.03|19|17|19.11|17.11|19|17|0
1727761500000|2024-10-01 05:45:00|19.01|17.01|18.91|16.91|19.04|17.04|18.91|16.91|0
1727761800000|2024-10-01 05:50:00|18.9|16.9|18.85|16.85|18.9|16.9|18.79|16.79|0
1727762100000|2024-10-01 05:55:00|18.86|16.86|18.96|16.96|19.01|17.01|18.86|16.86|0
1727762400000|2024-10-01 06:00:00|18.94|16.94|18.94|16.94|19.05|17.05|18.92|16.92|0
1727762700000|2024-10-01 06:05:00|18.91|16.91|18.95|16.95|18.98|16.98|18.9|16.9|0
1727763000000|2024-10-01 06:10:00|18.94|16.94|18.88|16.88|18.95|16.95|18.87|16.87|0
1727763300000|2024-10-01 06:15:00|18.87|16.87|18.84|16.84|18.9|16.9|18.82|16.82|0
1727763600000|2024-10-01 06:20:00|18.86|16.86|18.87|16.87|18.88|16.88|18.84|16.84|0
1727763900000|2024-10-01 06:25:00|18.88|16.88|18.81|16.81|18.88|16.88|18.81|16.81|0
1727764200000|2024-10-01 06:30:00|18.8|16.8|18.73|16.73|18.8|16.8|18.72|16.72|0
1727764500000|2024-10-01 06:35:00|18.72|16.72|18.7|16.7|18.73|16.73|18.68|16.68|0
1727764800000|2024-10-01 06:40:00|18.69|16.69|18.77|16.77|18.79|16.79|18.69|16.69|0
1727765100000|2024-10-01 06:45:00|18.78|16.78|18.69|16.69|18.78|16.78|18.67|16.67|0
1727765400000|2024-10-01 06:50:00|18.7|16.7|18.76|16.76|18.78|16.78|18.67|16.67|0
1727765700000|2024-10-01 06:55:00|18.78|16.78|18.8|16.8|18.88|16.88|18.78|16.78|0
1727766000000|2024-10-01 07:00:00|18.81|16.81|18.77|16.77|19|17|18.77|16.77|0
1727766300000|2024-10-01 07:05:00|18.76|16.76|19.17|17.17|19.17|17.17|18.76|16.76|0
1727766600000|2024-10-01 07:10:00|19.16|17.16|19.35|17.35|19.36|17.36|19.14|17.14|0
1727766900000|2024-10-01 07:15:00|19.36|17.36|19.43|17.43|19.43|17.43|19.29|17.29|0
1727767200000|2024-10-01 07:20:00|19.41|17.41|19.52|17.52|19.71|17.71|19.36|17.36|0
1727767500000|2024-10-01 07:25:00|19.51|17.51|19.38|17.38|19.51|17.51|19.3|17.3|0
1727767800000|2024-10-01 07:30:00|19.39|17.39|19.34|17.34|19.48|17.48|19.25|17.25|0
1727768100000|2024-10-01 07:35:00|19.33|17.33|19.18|17.18|19.34|17.34|19.16|17.16|0
1727768400000|2024-10-01 07:40:00|19.17|17.17|19.13|17.13|19.23|17.23|19.13|17.13|0
1727768700000|2024-10-01 07:45:00|19.15|17.15|19.17|17.17|19.21|17.21|19.1|17.1|0
1727769000000|2024-10-01 07:50:00|19.13|17.13|19.09|17.09|19.16|17.16|19.07|17.07|0
1727769300000|2024-10-01 07:55:00|19.08|17.08|19.07|17.07|19.16|17.16|19.06|17.06|0
1727769600000|2024-10-01 08:00:00|19.06|17.06|19.22|17.22|19.22|17.22|19.03|17.03|0
1727769900000|2024-10-01 08:05:00|19.23|17.23|19.27|17.27|19.29|17.29|19.18|17.18|0
1727770200000|2024-10-01 08:10:00|19.26|17.26|19.38|17.38|19.41|17.41|19.26|17.26|0
1727770500000|2024-10-01 08:15:00|19.39|17.39|19.32|17.32|19.42|17.42|19.24|17.24|0
1727770800000|2024-10-01 08:20:00|19.31|17.31|19.39|17.39|19.39|17.39|19.24|17.24|0
1727771100000|2024-10-01 08:25:00|19.38|17.38|19.29|17.29|19.38|17.38|19.28|17.28|0
1727771400000|2024-10-01 08:30:00|19.3|17.3|19.18|17.18|19.33|17.33|19.14|17.14|0
1727771700000|2024-10-01 08:35:00|19.17|17.17|19.29|17.29|19.29|17.29|19.09|17.09|0
1727772000000|2024-10-01 08:40:00|19.3|17.3|19.18|17.18|19.3|17.3|19.13|17.13|0
1727772300000|2024-10-01 08:45:00|19.19|17.19|19.22|17.22|19.25|17.25|19.15|17.15|0
1727772600000|2024-10-01 08:50:00|19.23|17.23|19.34|17.34|19.38|17.38|19.22|17.22|0
1727772900000|2024-10-01 08:55:00|19.36|17.36|19.29|17.29|19.39|17.39|19.24|17.24|0
1727773200000|2024-10-01 09:00:00|19.31|17.31|19.29|17.29|19.36|17.36|19.25|17.25|0
1727773500000|2024-10-01 09:05:00|19.31|17.31|19.36|17.36|19.39|17.39|19.28|17.28|0
1727773800000|2024-10-01 09:10:00|19.37|17.37|19.41|17.41|19.43|17.43|19.34|17.34|0
1727774100000|2024-10-01 09:15:00|19.39|17.39|19.44|17.44|19.44|17.44|19.33|17.33|0
1727774400000|2024-10-01 09:20:00|19.43|17.43|19.42|17.42|19.46|17.46|19.4|17.4|0
1727774700000|2024-10-01 09:25:00|19.41|17.41|19.27|17.27|19.42|17.42|19.24|17.24|0
1727775000000|2024-10-01 09:30:00|19.26|17.26|19.23|17.23|19.3|17.3|19.22|17.22|0
1727775300000|2024-10-01 09:35:00|19.22|17.22|19.28|17.28|19.28|17.28|19.22|17.22|0
1727775600000|2024-10-01 09:40:00|19.29|17.29|19.29|17.29|19.34|17.34|19.27|17.27|0
1727775900000|2024-10-01 09:45:00|19.28|17.28|19.28|17.28|19.33|17.33|19.25|17.25|0
1727776200000|2024-10-01 09:50:00|19.26|17.26|19.23|17.23|19.26|17.26|19.2|17.2|0
1727776500000|2024-10-01 09:55:00|19.21|17.21|19.21|17.21|19.23|17.23|19.19|17.19|0
1727776800000|2024-10-01 10:00:00|19.22|17.22|19.23|17.23|19.29|17.29|19.21|17.21|0
1727777100000|2024-10-01 10:05:00|19.22|17.22|19.23|17.23|19.26|17.26|19.19|17.19|0
1727777400000|2024-10-01 10:10:00|19.24|17.24|19.12|17.12|19.24|17.24|19.12|17.12|0
1727777700000|2024-10-01 10:15:00|19.11|17.11|19.12|17.12|19.15|17.15|19.11|17.11|0
1727778000000|2024-10-01 10:20:00|19.11|17.11|19.08|17.08|19.11|17.11|19.04|17.04|0
1727778300000|2024-10-01 10:25:00|19.09|17.09|18.19|16.19|19.09|17.09|18.17|16.17|0
1727778600000|2024-10-01 10:30:00|18.18|16.18|18.22|16.22|18.26|16.26|18.18|16.18|0
1727778900000|2024-10-01 10:35:00|18.23|16.23|18.15|16.15|18.25|16.25|18.15|16.15|0
1727779200000|2024-10-01 10:40:00|18.14|16.14|18.15|16.15|18.16|16.16|18.12|16.12|0
1727779500000|2024-10-01 10:45:00|18.14|16.14|18.12|16.12|18.17|16.17|18.12|16.12|0
1727779800000|2024-10-01 10:50:00|18.11|16.11|18.11|16.11|18.19|16.19|18.08|16.08|0
1727780100000|2024-10-01 10:55:00|18.12|16.12|18|16|18.13|16.13|17.96|15.96|0
1727780400000|2024-10-01 11:00:00|17.99|15.99|17.89|15.89|17.99|15.99|17.89|15.89|0
1727780700000|2024-10-01 11:05:00|17.88|15.88|17.94|15.94|17.97|15.97|17.87|15.87|0
1727781000000|2024-10-01 11:10:00|17.92|15.92|17.95|15.95|17.97|15.97|17.9|15.9|0
1727781300000|2024-10-01 11:15:00|17.96|15.96|18.05|16.05|18.11|16.11|17.92|15.92|0
1727781600000|2024-10-01 11:20:00|18.03|16.03|18.19|16.19|18.19|16.19|18.03|16.03|0
1727781900000|2024-10-01 11:25:00|18.2|16.2|18.17|16.17|18.2|16.2|18.13|16.13|0
1727782200000|2024-10-01 11:30:00|18.16|16.16|18.3|16.3|18.31|16.31|18.13|16.13|0
1727782500000|2024-10-01 11:35:00|18.29|16.29|18.39|16.39|18.4|16.4|18.25|16.25|0
1727782800000|2024-10-01 11:40:00|18.4|16.4|18.36|16.36|18.4|16.4|18.31|16.31|0
1727783100000|2024-10-01 11:45:00|18.37|16.37|18.35|16.35|18.38|16.38|18.3|16.3|0
1727783400000|2024-10-01 11:50:00|18.34|16.34|18.27|16.27|18.35|16.35|18.23|16.23|0
1727783700000|2024-10-01 11:55:00|18.29|16.29|18.28|16.28|18.31|16.31|18.24|16.24|0
1727784000000|2024-10-01 12:00:00|18.29|16.29|18.17|16.17|18.29|16.29|18.15|16.15|0
1727784300000|2024-10-01 12:05:00|18.19|16.19|18.21|16.21|18.28|16.28|18.17|16.17|0
1727784600000|2024-10-01 12:10:00|18.2|16.2|18.23|16.23|18.26|16.26|18.18|16.18|0
1727784900000|2024-10-01 12:15:00|18.24|16.24|18.28|16.28|18.36|16.36|18.24|16.24|0
1727785200000|2024-10-01 12:20:00|18.3|16.3|18.22|16.22|18.3|16.3|18.22|16.22|0
1727785500000|2024-10-01 12:25:00|18.19|16.19|18.32|16.32|18.32|16.32|18.13|16.13|0
1727785800000|2024-10-01 12:30:00|18.33|16.33|18.42|16.42|18.46|16.46|18.32|16.32|0
1727786100000|2024-10-01 12:35:00|18.41|16.41|18.39|16.39|18.42|16.42|18.36|16.36|0
1727786400000|2024-10-01 12:40:00|18.41|16.41|18.35|16.35|18.42|16.42|18.3|16.3|0
1727786700000|2024-10-01 12:45:00|18.37|16.37|18.34|16.34|18.39|16.39|18.33|16.33|0
1727787000000|2024-10-01 12:50:00|18.33|16.33|18.3|16.3|18.35|16.35|18.29|16.29|0
1727787300000|2024-10-01 12:55:00|18.29|16.29|18.26|16.26|18.32|16.32|18.26|16.26|0
1727787600000|2024-10-01 13:00:00|18.27|16.27|18.26|16.26|18.33|16.33|18.2|16.2|0
1727787900000|2024-10-01 13:05:00|18.27|16.27|18.22|16.22|18.28|16.28|18.19|16.19|0
1727788200000|2024-10-01 13:10:00|18.23|16.23|18.26|16.26|18.29|16.29|18.18|16.18|0
1727788500000|2024-10-01 13:15:00|18.27|16.27|18.43|16.43|18.43|16.43|18.27|16.27|0
1727788800000|2024-10-01 13:20:00|18.45|16.45|18.41|16.41|18.53|16.53|18.41|16.41|0
1727789100000|2024-10-01 13:25:00|18.43|16.43|18.39|16.39|18.47|16.47|18.35|16.35|0
1727789400000|2024-10-01 13:30:00|18.36|16.36|19.74|17.74|19.83|17.83|18.33|16.33|0
1727789700000|2024-10-01 13:35:00|19.75|17.75|21.92|19.42|22.28|19.78|19.75|17.66|0
1727790000000|2024-10-01 13:40:00|22|19.5|22.54|20.04|22.64|20.14|21.96|19.46|0
1727790300000|2024-10-01 13:45:00|22.62|20.12|23.11|20.61|23.25|20.75|22.62|20.12|0
1727790600000|2024-10-01 13:50:00|23.2|20.7|23.4|20.9|23.7|21.2|22.46|19.96|0
1727790900000|2024-10-01 13:55:00|23.48|20.98|22.89|20.09|23.75|21.25|22.42|19.62|0
1727791200000|2024-10-01 14:00:00|22.92|20.12|23.42|20.62|23.63|20.83|22.49|19.69|0
1727791500000|2024-10-01 14:05:00|23.5|20.7|25.12|22.32|25.12|22.32|23.5|20.7|0
1727791800000|2024-10-01 14:10:00|25.15|22.35|26.85|23.65|27.1|24.3|25.05|22.25|0
1727792100000|2024-10-01 14:15:00|26.92|23.72|26.59|23.39|26.92|23.72|26.14|22.94|0
1727792400000|2024-10-01 14:20:00|26.63|23.43|25.17|21.97|26.63|23.43|25.07|21.87|0
1727792700000|2024-10-01 14:25:00|25.12|21.92|25.83|22.63|26.24|23.04|25.07|21.87|0
1727793000000|2024-10-01 14:30:00|25.8|22.6|26.04|22.84|26.54|23.34|25.78|22.58|0
1727793300000|2024-10-01 14:35:00|26.14|22.94|24.51|21.31|26.21|23.01|24.45|21.25|0
1727793600000|2024-10-01 14:40:00|24.54|21.34|24.18|20.98|24.59|21.39|23.59|20.39|0
1727793900000|2024-10-01 14:45:00|24.22|21.02|24.67|21.47|24.82|21.62|23.97|20.77|0
1727794200000|2024-10-01 14:50:00|24.7|21.5|25.32|22.12|25.35|22.15|24.59|21.39|0
1727794500000|2024-10-01 14:55:00|25.33|22.13|25.14|21.94|25.44|22.24|24.98|21.78|0
1727794800000|2024-10-01 15:00:00|25.17|21.97|25.18|21.98|25.32|22.12|25|21.8|0
1727795100000|2024-10-01 15:05:00|25.26|22.06|26.52|23.32|26.52|23.32|25.26|22.06|0
1727795400000|2024-10-01 15:10:00|26.5|23.3|26.66|23.46|26.66|23.46|26.02|22.82|0
1727795700000|2024-10-01 15:15:00|26.62|23.42|26.41|23.21|26.76|23.56|26.41|23.21|0
1727796000000|2024-10-01 15:20:00|26.46|23.26|26.31|23.11|26.48|23.28|26.01|22.81|0
1727796300000|2024-10-01 15:25:00|26.27|23.07|25.11|21.91|26.27|23.07|25.03|21.83|0
1727796600000|2024-10-01 15:30:00|25.14|21.94|24.81|21.61|25.97|22.77|24.67|21.47|0
1727796900000|2024-10-01 15:35:00|24.8|21.6|24.41|21.21|24.92|21.72|24.41|21.21|0
1727797200000|2024-10-01 15:40:00|24.37|21.17|24.28|21.08|24.46|21.26|24|20.8|0
1727797500000|2024-10-01 15:45:00|24.27|21.07|24.44|21.24|24.65|21.45|24.27|21.07|0
1727797800000|2024-10-01 15:50:00|24.46|21.26|24.36|21.16|24.46|21.26|24.25|21.05|0
1727798100000|2024-10-01 15:55:00|24.33|21.13|24.54|21.34|24.61|21.41|24.2|21|0
1727798400000|2024-10-01 16:00:00|24.59|21.39|24.12|20.92|24.73|21.53|24.04|20.84|0
1727798700000|2024-10-01 16:05:00|24.07|20.87|23.5|20.3|24.13|20.93|23.47|20.27|0
1727799000000|2024-10-01 16:10:00|23.49|20.29|23.7|20.5|23.85|20.65|23.19|19.99|0
1727799300000|2024-10-01 16:15:00|23.72|20.52|23.67|20.47|23.73|20.53|23.45|20.25|0
1727799600000|2024-10-01 16:20:00|23.62|20.42|23.86|20.66|24.18|20.98|23.5|20.3|0
1727799900000|2024-10-01 16:25:00|23.84|20.64|23.96|20.76|24.38|21.18|23.84|20.64|0
1727800200000|2024-10-01 16:30:00|23.99|20.79|24.58|21.38|25.03|21.83|23.88|20.68|0
1727800500000|2024-10-01 16:35:00|24.68|21.48|24.97|21.77|25.04|21.84|24.39|21.19|0
1727800800000|2024-10-01 16:40:00|25.01|21.81|25.89|22.69|25.89|22.69|24.78|21.58|0
1727801100000|2024-10-01 16:45:00|25.91|22.71|26.17|22.97|26.58|23.38|25.81|22.61|0
1727801400000|2024-10-01 16:50:00|26.18|22.98|25.34|22.14|26.18|22.98|25.08|21.88|0
1727801700000|2024-10-01 16:55:00|25.36|22.16|25.21|22.01|25.91|22.71|24.89|21.69|0
1727802000000|2024-10-01 17:00:00|24.89|21.69|25.29|22.09|25.46|22.26|24.88|21.68|0
1727802300000|2024-10-01 17:05:00|25.26|22.06|26.53|23.33|26.6|23.4|25.21|22.01|0
1727802600000|2024-10-01 17:10:00|26.5|23.3|26.75|23.55|26.75|23.55|26.32|23.12|0
1727802900000|2024-10-01 17:15:00|26.73|23.53|26.72|23.52|26.85|23.65|26.48|23.28|0
1727803200000|2024-10-01 17:20:00|26.68|23.48|26.72|23.52|26.79|23.59|26.4|23.2|0
1727803500000|2024-10-01 17:25:00|26.68|23.48|26.71|23.51|26.87|23.67|26.37|23.17|0
1727803800000|2024-10-01 17:30:00|26.74|23.54|24.97|21.77|26.8|23.6|24.89|21.69|0
1727804100000|2024-10-01 17:35:00|25.07|21.87|25.25|22.05|25.48|22.28|25.07|21.87|0
1727804400000|2024-10-01 17:40:00|25.26|22.06|24.42|21.22|25.52|22.32|24.39|21.19|0
1727804700000|2024-10-01 17:45:00|24.41|21.21|24.53|21.33|24.58|21.38|24.23|21.03|0
1727805000000|2024-10-01 17:50:00|24.55|21.35|24.21|21.01|24.55|21.35|24.21|21.01|0
1727805300000|2024-10-01 17:55:00|24.22|21.02|23.49|20.29|24.42|21.22|23.49|20.29|0
1727805600000|2024-10-01 18:00:00|23.52|20.32|23.19|19.99|23.75|20.55|23.12|19.92|0
1727805900000|2024-10-01 18:05:00|23.18|19.98|23.08|19.88|23.27|20.07|22.99|19.79|0
1727806200000|2024-10-01 18:10:00|23.1|19.9|22.77|19.57|23.19|19.99|22.75|19.55|0
1727806500000|2024-10-01 18:15:00|22.75|19.55|22.97|19.77|23.04|19.84|22.09|18.89|0
1727806800000|2024-10-01 18:20:00|22.96|19.76|22.97|19.77|23.11|19.91|22.79|19.59|0
1727807100000|2024-10-01 18:25:00|22.96|19.76|23.04|19.84|23.26|20.06|22.84|19.64|0
1727807400000|2024-10-01 18:30:00|23.06|19.86|22.97|19.77|23.09|19.89|22.79|19.59|0
1727807700000|2024-10-01 18:35:00|22.98|19.78|22.55|20.55|23.16|20.76|22.4|19.71|0
1727808000000|2024-10-01 18:40:00|22.77|20.77|22.83|20.83|22.97|20.97|22.68|20.68|0
1727808300000|2024-10-01 18:45:00|22.82|20.82|22.92|20.92|23.01|21.01|22.73|20.73|0
1727808600000|2024-10-01 18:50:00|22.87|20.87|23|21|23.14|21.14|22.69|20.69|0
1727808900000|2024-10-01 18:55:00|22.95|20.95|22.66|20.66|22.98|20.98|22.65|20.65|0
1727809200000|2024-10-01 19:00:00|22.64|20.64|22.83|20.83|22.87|20.87|22.64|20.64|0
1727809500000|2024-10-01 19:05:00|22.84|20.84|22.72|20.72|22.97|20.97|22.62|20.62|0
1727809800000|2024-10-01 19:10:00|22.73|20.73|22.96|20.96|23.09|21.09|22.69|20.69|0
1727810100000|2024-10-01 19:15:00|22.99|20.99|22.94|20.94|23.15|21.15|22.9|20.9|0
1727810400000|2024-10-01 19:20:00|22.98|20.98|22.8|20.8|22.99|20.99|22.68|20.68|0
1727810700000|2024-10-01 19:25:00|22.79|20.79|22.75|20.75|22.82|20.82|22.63|20.63|0
1727811000000|2024-10-01 19:30:00|22.74|20.74|23.31|21.31|23.31|21.31|22.74|20.74|0
1727811300000|2024-10-01 19:35:00|23.3|21.3|23.61|21.61|23.92|21.92|22.91|20.91|0
1727811600000|2024-10-01 19:40:00|23.53|21.53|23.68|21.68|23.71|21.71|23.38|21.38|0
1727811900000|2024-10-01 19:45:00|23.69|21.69|23.88|21.88|23.9|21.9|23.66|21.66|0
1727812200000|2024-10-01 19:50:00|23.79|21.79|24.29|22.29|24.38|22.38|23.77|21.77|0
1727812500000|2024-10-01 19:55:00|24.28|22.28|24.65|22.65|24.8|22.8|23.97|21.97|0
1727812800000|2024-10-01 20:00:00|24.7|22.7|24.42|22.42|24.7|22.7|24.23|22.23|0
1727813100000|2024-10-01 20:05:00|24.41|22.41|24.55|22.55|24.64|22.64|24.39|22.39|0
1727813400000|2024-10-01 20:10:00|24.52|22.52|24.6|22.6|24.63|22.63|24.49|22.49|0
1727813700000|2024-10-01 20:15:00|24.8|22.4|24.78|22.38|24.83|22.43|24.77|22.37|0
1727814000000|2024-10-01 20:20:00|24.8|22.4|24.88|22.48|24.89|22.49|24.8|22.4|0
1727814300000|2024-10-01 20:25:00|24.89|22.49|24.83|22.43|24.89|22.49|24.79|22.39|0
1727814600000|2024-10-01 20:30:00|24.84|22.44|24.89|22.49|24.89|22.49|24.81|22.41|0
1727814900000|2024-10-01 20:35:00|24.87|22.47|24.87|22.47|24.92|22.52|24.84|22.44|0
1727815200000|2024-10-01 20:40:00|24.88|22.48|25|22.6|25.02|22.62|24.85|22.45|0
1727815500000|2024-10-01 20:45:00|24.98|22.58|25|22.6|25.03|22.63|24.98|22.58|0
1727815800000|2024-10-01 20:50:00|24.98|22.58|24.96|22.56|25.02|22.62|24.95|22.55|0
1727816100000|2024-10-01 20:55:00|24.95|22.55|24.97|22.57|24.99|22.59|24.86|22.46|0
1727816400000|2024-10-01 21:00:00|24.96|22.56|24.96|22.56|24.96|22.56|24.94|22.54|0
1727816700000|2024-10-01 21:05:00|24.94|22.54|24.91|22.51|24.94|22.54|24.87|22.47|0
1727817000000|2024-10-01 21:10:00|24.92|22.52|24.91|22.51|24.95|22.55|24.9|22.5|0
1727817300000|2024-10-01 21:15:00|24.9|22.5|24.92|22.52|24.92|22.52|24.9|22.5|0
1727817600000|2024-10-01 21:20:00|24.91|22.51|24.91|22.51|24.91|22.51|24.91|22.51|0
1727818200000|2024-10-01 21:30:00|24.9|22.5|24.9|22.5|24.9|22.5|24.9|22.5|0
1727818800000|2024-10-01 21:40:00|24.89|22.49|24.9|22.5|24.9|22.5|24.89|22.49|0
1727819100000|2024-10-01 21:45:00|24.91|22.51|24.91|22.51|24.91|22.51|24.9|22.5|0
1727819400000|2024-10-01 21:50:00|24.93|22.53|24.9|22.5|24.95|22.55|24.9|22.5|0
1727819700000|2024-10-01 21:55:00|24.89|22.49|24.84|22.44|24.91|22.51|24.84|22.44|0
1727820000000|2024-10-01 22:00:00|24.8|22.4|25.31|22.91|25.35|22.95|24.61|22.21|0
1727820300000|2024-10-01 22:05:00|25.36|22.96|25.35|22.95|25.5|23.1|25.31|22.91|0
1727820600000|2024-10-01 22:10:00|25.33|22.93|25.51|23.11|25.65|23.25|25.26|22.86|0
1727820900000|2024-10-01 22:15:00|25.53|23.13|25.29|22.89|25.55|23.15|25.29|22.89|0
1727821200000|2024-10-01 22:20:00|25.28|22.88|25.39|22.99|25.44|23.04|25.26|22.86|0
1727821500000|2024-10-01 22:25:00|25.38|22.98|25.47|23.07|25.49|23.09|25.27|22.87|0
1727821800000|2024-10-01 22:30:00|25.48|23.08|25.34|22.94|25.57|23.17|25.32|22.92|0
1727822100000|2024-10-01 22:35:00|25.32|22.92|25.2|22.8|25.32|22.92|25.18|22.78|0
1727822400000|2024-10-01 22:40:00|25.19|22.79|25.7|23.3|25.79|23.39|25.19|22.79|0
1727822700000|2024-10-01 22:45:00|25.69|23.29|25.67|23.27|25.69|23.29|25.47|23.07|0
1727823000000|2024-10-01 22:50:00|25.74|23.34|25.62|23.22|25.76|23.36|25.56|23.16|0
1727823300000|2024-10-01 22:55:00|25.6|23.2|25.6|23.2|25.63|23.23|25.44|23.04|0
1727823600000|2024-10-01 23:00:00|25.56|23.16|25.49|23.09|25.63|23.23|25.43|23.03|0
1727823900000|2024-10-01 23:05:00|25.5|23.1|25.51|23.11|25.63|23.23|25.39|22.99|0
1727824200000|2024-10-01 23:10:00|25.52|23.12|25.35|22.95|25.52|23.12|25.35|22.95|0
1727824500000|2024-10-01 23:15:00|25.37|22.97|25.49|23.09|25.5|23.1|25.28|22.88|0
1727824800000|2024-10-01 23:20:00|25.52|23.12|25.7|23.3|25.72|23.32|25.52|23.12|0
1727825100000|2024-10-01 23:25:00|25.72|23.32|25.75|23.35|25.96|23.56|25.65|23.25|0
1727825400000|2024-10-01 23:30:00|25.77|23.37|25.6|23.2|25.81|23.41|25.56|23.16|0
1727825700000|2024-10-01 23:35:00|25.62|23.22|25.53|23.13|25.7|23.3|25.48|23.08|0
1727826000000|2024-10-01 23:40:00|25.51|23.11|25.48|23.08|25.54|23.14|25.43|23.03|0
1727826300000|2024-10-01 23:45:00|25.51|23.11|25.22|22.82|25.53|23.13|25.17|22.77|0
1727826600000|2024-10-01 23:50:00|25.21|22.81|25.42|23.02|25.45|23.05|25.2|22.8|0
1727826900000|2024-10-01 23:55:00|25.39|22.99|25.39|22.99|25.44|23.04|25.37|22.97|0
1727827200000|2024-10-02 00:00:00|25.37|22.97|25.1|22.7|25.42|23.02|25.05|22.65|0
1727827500000|2024-10-02 00:05:00|25.08|22.68|25.13|22.73|25.28|22.88|25.05|22.65|0
1727827800000|2024-10-02 00:10:00|25.11|22.71|24.99|22.59|25.2|22.8|24.98|22.58|0
1727828100000|2024-10-02 00:15:00|25.01|22.61|25.24|22.84|25.26|22.86|24.98|22.58|0
1727828400000|2024-10-02 00:20:00|25.26|22.86|25.26|22.86|25.36|22.96|25.19|22.79|0
1727828700000|2024-10-02 00:25:00|25.27|22.87|25.32|22.92|25.44|23.04|25.21|22.81|0
1727829000000|2024-10-02 00:30:00|25.15|23.15|25.22|23.22|25.49|23.49|24.49|22.49|0
1727829300000|2024-10-02 00:35:00|25.23|23.23|25.07|23.07|25.24|23.24|25.02|23.02|0
1727829600000|2024-10-02 00:40:00|25.06|23.06|24.85|22.85|25.07|23.07|24.79|22.79|0
1727829900000|2024-10-02 00:45:00|24.84|22.84|24.9|22.9|24.94|22.94|24.82|22.82|0
1727830200000|2024-10-02 00:50:00|24.89|22.89|25.13|23.13|25.23|23.23|24.87|22.87|0
1727830500000|2024-10-02 00:55:00|25.15|23.15|25.05|23.05|25.2|23.2|25.01|23.01|0
1727830800000|2024-10-02 01:00:00|25.03|23.03|24.95|22.95|25.08|23.08|24.93|22.93|0
1727831100000|2024-10-02 01:05:00|24.94|22.94|25.01|23.01|25.04|23.04|24.93|22.93|0
1727831400000|2024-10-02 01:10:00|25.03|23.03|25.01|23.01|25.05|23.05|24.98|22.98|0
1727831700000|2024-10-02 01:15:00|24.99|22.99|24.99|22.99|25.12|23.12|24.89|22.89|0
1727832000000|2024-10-02 01:20:00|24.97|22.97|24.95|22.95|24.99|22.99|24.87|22.87|0
1727832300000|2024-10-02 01:25:00|24.94|22.94|24.84|22.84|24.95|22.95|24.8|22.8|0
1727832600000|2024-10-02 01:30:00|24.83|22.83|24.57|22.57|24.85|22.85|24.55|22.55|0
1727832900000|2024-10-02 01:35:00|24.55|22.55|24.63|22.63|24.72|22.72|24.55|22.55|0
1727833200000|2024-10-02 01:40:00|24.65|22.65|24.8|22.8|24.83|22.83|24.65|22.65|0
1727833500000|2024-10-02 01:45:00|24.79|22.79|24.68|22.68|24.81|22.81|24.64|22.64|0
1727833800000|2024-10-02 01:50:00|24.66|22.66|24.61|22.61|24.71|22.71|24.58|22.58|0
1727834100000|2024-10-02 01:55:00|24.63|22.63|24.64|22.64|24.74|22.74|24.62|22.62|0
1727834400000|2024-10-02 02:00:00|24.62|22.62|24.54|22.54|24.67|22.67|24.52|22.52|0
1727834700000|2024-10-02 02:05:00|24.52|22.52|24.45|22.45|25.02|23.02|24.44|22.44|0
1727835000000|2024-10-02 02:10:00|24.47|22.47|24.5|22.5|24.55|22.55|24.45|22.45|0
1727835300000|2024-10-02 02:15:00|24.52|22.52|24.61|22.61|24.62|22.62|24.5|22.5|0
1727835600000|2024-10-02 02:20:00|24.63|22.63|24.64|22.64|24.73|22.73|24.63|22.63|0
1727835900000|2024-10-02 02:25:00|24.63|22.63|24.61|22.61|24.72|22.72|24.59|22.59|0
1727836200000|2024-10-02 02:30:00|24.62|22.62|24.72|22.72|24.76|22.76|24.61|22.61|0
1727836500000|2024-10-02 02:35:00|24.7|22.7|24.88|22.88|24.88|22.88|24.7|22.7|0
1727836800000|2024-10-02 02:40:00|24.87|22.87|24.88|22.88|24.93|22.93|24.8|22.8|0
1727837100000|2024-10-02 02:45:00|24.87|22.87|24.75|22.75|24.87|22.87|24.75|22.75|0
1727837400000|2024-10-02 02:50:00|24.74|22.74|24.75|22.75|24.81|22.81|24.67|22.67|0
1727837700000|2024-10-02 02:55:00|24.74|22.74|24.79|22.79|24.83|22.83|24.69|22.69|0
1727838000000|2024-10-02 03:00:00|24.81|22.81|24.82|22.82|24.84|22.84|24.78|22.78|0
1727838300000|2024-10-02 03:05:00|24.81|22.81|24.94|22.94|25.01|23.01|24.76|22.76|0
1727838600000|2024-10-02 03:10:00|24.96|22.96|24.94|22.94|25.1|23.1|24.93|22.93|0
1727838900000|2024-10-02 03:15:00|24.95|22.95|24.95|22.95|25.05|23.05|24.92|22.92|0
1727839200000|2024-10-02 03:20:00|24.96|22.96|25.07|23.07|25.07|23.07|24.95|22.95|0
1727839500000|2024-10-02 03:25:00|25.05|23.05|24.86|22.86|25.07|23.07|24.78|22.78|0
1727839800000|2024-10-02 03:30:00|24.83|22.83|24.68|22.68|24.83|22.83|24.67|22.67|0
1727840100000|2024-10-02 03:35:00|24.67|22.67|24.54|22.54|24.71|22.71|24.51|22.51|0
1727840400000|2024-10-02 03:40:00|24.53|22.53|24.58|22.58|24.63|22.63|24.53|22.53|0
1727840700000|2024-10-02 03:45:00|24.59|22.59|24.69|22.69|24.71|22.71|24.59|22.59|0
1727841000000|2024-10-02 03:50:00|24.71|22.71|24.57|22.57|24.71|22.71|24.54|22.54|0
1727841300000|2024-10-02 03:55:00|24.55|22.55|24.59|22.59|24.61|22.61|24.52|22.52|0
1727841600000|2024-10-02 04:00:00|24.57|22.57|24.63|22.63|24.63|22.63|24.55|22.55|0
1727841900000|2024-10-02 04:05:00|24.64|22.64|24.66|22.66|24.67|22.67|24.61|22.61|0
1727842200000|2024-10-02 04:10:00|24.67|22.67|24.66|22.66|24.68|22.68|24.65|22.65|0
1727842500000|2024-10-02 04:15:00|24.65|22.65|24.66|22.66|24.69|22.69|24.64|22.64|0
1727842800000|2024-10-02 04:20:00|24.63|22.63|24.74|22.74|24.77|22.77|24.61|22.61|0
1727843100000|2024-10-02 04:25:00|24.73|22.73|24.84|22.84|24.85|22.85|24.72|22.72|0
1727843400000|2024-10-02 04:30:00|24.85|22.85|25.13|23.13|25.2|23.2|24.85|22.85|0
1727843700000|2024-10-02 04:35:00|25.14|23.14|25.18|23.18|25.3|23.3|25.12|23.12|0
1727844000000|2024-10-02 04:40:00|25.17|23.17|25.08|23.08|25.22|23.22|25.05|23.05|0
1727844300000|2024-10-02 04:45:00|25.1|23.1|24.58|22.58|25.52|23.52|24.56|22.56|0
1727844600000|2024-10-02 04:50:00|24.59|22.59|24.69|22.69|24.69|22.69|24.51|22.51|0
1727844900000|2024-10-02 04:55:00|24.68|22.68|24.72|22.72|24.92|22.92|24.67|22.67|0
1727845200000|2024-10-02 05:00:00|24.74|22.74|24.62|22.62|24.81|22.81|24.6|22.6|0
1727845500000|2024-10-02 05:05:00|24.6|22.6|24.72|22.72|24.74|22.74|24.6|22.6|0
1727845800000|2024-10-02 05:10:00|24.7|22.7|24.78|22.78|24.8|22.8|24.62|22.62|0
1727846100000|2024-10-02 05:15:00|24.77|22.77|24.73|22.73|24.84|22.84|24.7|22.7|0
1727846400000|2024-10-02 05:20:00|24.76|22.76|25|23|25.03|23.03|24.76|22.76|0
1727846700000|2024-10-02 05:25:00|25.01|23.01|25.04|23.04|25.25|23.25|24.98|22.98|0
1727847000000|2024-10-02 05:30:00|25.06|23.06|25.21|23.21|25.24|23.24|25.04|23.04|0
1727847300000|2024-10-02 05:35:00|25.19|23.19|25.07|23.07|25.26|23.26|25.06|23.06|0
1727847600000|2024-10-02 05:40:00|25.09|23.09|25.05|23.05|25.16|23.16|25.04|23.04|0
1727847900000|2024-10-02 05:45:00|25.06|23.06|25.21|23.21|25.27|23.27|24.99|22.99|0
1727848200000|2024-10-02 05:50:00|25.22|23.22|25.46|23.46|25.46|23.46|25.18|23.18|0
1727848500000|2024-10-02 05:55:00|25.44|23.44|24.86|22.86|25.44|23.44|24.83|22.83|0
1727848800000|2024-10-02 06:00:00|24.85|22.85|25|23|25.06|23.06|24.8|22.8|0
1727849100000|2024-10-02 06:05:00|24.98|22.98|25.16|23.16|25.26|23.26|24.95|22.95|0
1727849400000|2024-10-02 06:10:00|25.18|23.18|24.99|22.99|25.3|23.3|24.99|22.99|0
1727849700000|2024-10-02 06:15:00|25.01|23.01|25.14|23.14|25.18|23.18|25.01|23.01|0
1727850000000|2024-10-02 06:20:00|25.16|23.16|25.27|23.27|25.27|23.27|25.15|23.15|0
1727850300000|2024-10-02 06:25:00|25.26|23.26|25.02|23.02|25.26|23.26|24.99|22.99|0
1727850600000|2024-10-02 06:30:00|25.01|23.01|25.38|23.38|25.65|23.65|25.01|23.01|0
1727850900000|2024-10-02 06:35:00|25.37|23.37|25.08|23.08|25.38|23.38|25.04|23.04|0
1727851200000|2024-10-02 06:40:00|25.1|23.1|25.16|23.16|25.16|23.16|25.06|23.06|0
1727851500000|2024-10-02 06:45:00|25.14|23.14|25.55|23.55|25.57|23.57|25.14|23.14|0
1727851800000|2024-10-02 06:50:00|25.53|23.53|25.29|23.29|25.53|23.53|25.25|23.25|0
1727852100000|2024-10-02 06:55:00|25.22|23.22|25.26|23.26|25.27|23.27|25.14|23.14|0
1727852400000|2024-10-02 07:00:00|25.25|23.25|25.03|23.03|25.25|23.25|24.95|22.95|0
1727852700000|2024-10-02 07:05:00|25.02|23.02|25.1|23.1|25.3|23.3|25.02|23.02|0
1727853000000|2024-10-02 07:10:00|25.15|23.15|25.2|23.2|25.54|23.54|25.07|23.07|0
1727853300000|2024-10-02 07:15:00|25.26|23.26|25.11|23.11|25.32|23.32|25.01|23.01|0
1727853600000|2024-10-02 07:20:00|25.13|23.13|25.38|23.38|25.5|23.5|25.11|23.11|0
1727853900000|2024-10-02 07:25:00|25.36|23.36|25.05|23.05|25.39|23.39|24.96|22.96|0
1727854200000|2024-10-02 07:30:00|25.04|23.04|25|23|25.04|23.04|24.79|22.79|0
1727854500000|2024-10-02 07:35:00|24.99|22.99|24.51|22.51|24.99|22.99|24.48|22.48|0
1727854800000|2024-10-02 07:40:00|24.5|22.5|24.35|22.35|24.6|22.6|24.34|22.34|0
1727855100000|2024-10-02 07:45:00|24.34|22.34|24.34|22.34|24.38|22.38|24.22|22.22|0
1727855400000|2024-10-02 07:50:00|24.32|22.32|24.35|22.35|24.43|22.43|24.3|22.3|0
1727855700000|2024-10-02 07:55:00|24.33|22.33|24.5|22.5|24.5|22.5|24.32|22.32|0
1727856000000|2024-10-02 08:00:00|24.55|22.55|24.43|22.43|24.78|22.78|24.41|22.41|0
1727856300000|2024-10-02 08:05:00|24.41|22.41|24.48|22.48|24.49|22.49|24.38|22.38|0
1727856600000|2024-10-02 08:10:00|24.44|22.44|24.52|22.52|24.54|22.54|24.37|22.37|0
1727856900000|2024-10-02 08:15:00|24.47|22.47|24.55|22.55|24.6|22.6|24.42|22.42|0
1727857200000|2024-10-02 08:20:00|24.57|22.57|24.4|22.4|24.58|22.58|24.34|22.34|0
1727857500000|2024-10-02 08:25:00|24.39|22.39|24.4|22.4|24.5|22.5|24.37|22.37|0
1727857800000|2024-10-02 08:30:00|24.41|22.41|24.28|22.28|24.42|22.42|24.23|22.23|0
1727858100000|2024-10-02 08:35:00|24.27|22.27|24.27|22.27|24.32|22.32|24.2|22.2|0
1727858400000|2024-10-02 08:40:00|24.28|22.28|24.46|22.46|24.54|22.54|24.28|22.28|0
1727858700000|2024-10-02 08:45:00|24.49|22.49|24.61|22.61|24.61|22.61|24.39|22.39|0
1727859000000|2024-10-02 08:50:00|24.64|22.64|24.42|22.42|24.64|22.64|24.39|22.39|0
1727859300000|2024-10-02 08:55:00|24.41|22.41|24.62|22.62|24.64|22.64|24.41|22.41|0
1727859600000|2024-10-02 09:00:00|24.6|22.6|24.78|22.78|24.85|22.85|24.59|22.59|0
1727859900000|2024-10-02 09:05:00|24.79|22.79|24.95|22.95|24.97|22.97|24.78|22.78|0
1727860200000|2024-10-02 09:10:00|24.97|22.97|24.93|22.93|24.98|22.98|24.85|22.85|0
1727860500000|2024-10-02 09:15:00|24.95|22.95|25.01|23.01|25.08|23.08|24.93|22.93|0
1727860800000|2024-10-02 09:20:00|24.98|22.98|25.13|23.13|25.2|23.2|24.97|22.97|0
1727861100000|2024-10-02 09:25:00|25.15|23.15|24.97|22.97|25.23|23.23|24.97|22.97|0
1727861400000|2024-10-02 09:30:00|24.96|22.96|24.9|22.9|24.96|22.96|24.81|22.81|0
1727861700000|2024-10-02 09:35:00|24.89|22.89|24.94|22.94|25.04|23.04|24.85|22.85|0
1727862000000|2024-10-02 09:40:00|24.92|22.92|25.01|23.01|25.04|23.04|24.92|22.92|0
1727862300000|2024-10-02 09:45:00|25|23|25.1|23.1|25.13|23.13|24.97|22.97|0
1727862600000|2024-10-02 09:50:00|25.12|23.12|25.2|23.2|25.39|23.39|25.12|23.12|0
1727862900000|2024-10-02 09:55:00|25.17|23.17|25.13|23.13|25.22|23.22|25.1|23.1|0
1727863200000|2024-10-02 10:00:00|25.15|23.15|25.45|23.45|25.45|23.45|25.15|23.15|0
1727863500000|2024-10-02 10:05:00|25.42|23.42|25.36|23.36|25.52|23.52|25.36|23.36|0
1727863800000|2024-10-02 10:10:00|25.33|23.33|25.52|23.52|25.57|23.57|24.84|22.84|0
1727864100000|2024-10-02 10:15:00|25.5|23.5|25.07|23.07|25.57|23.57|25.06|23.06|0
1727864400000|2024-10-02 10:20:00|24.99|22.99|25.09|23.09|25.13|23.13|24.99|22.99|0
1727864700000|2024-10-02 10:25:00|25.08|23.08|24.94|22.94|25.21|23.21|24.92|22.92|0
1727865000000|2024-10-02 10:30:00|24.92|22.92|25.2|23.2|25.25|23.25|24.55|22.55|0
1727865300000|2024-10-02 10:35:00|25.18|23.18|24.45|22.45|25.19|23.19|24.29|22.29|0
1727865600000|2024-10-02 10:40:00|24.44|22.44|24.49|22.49|24.57|22.57|24.42|22.42|0
1727865900000|2024-10-02 10:45:00|24.47|22.47|24.37|22.37|24.55|22.55|24.32|22.32|0
1727866200000|2024-10-02 10:50:00|24.35|22.35|24.32|22.32|24.35|22.35|24.17|22.17|0
1727866500000|2024-10-02 10:55:00|24.33|22.33|24.35|22.35|24.46|22.46|24.32|22.32|0
1727866800000|2024-10-02 11:00:00|24.3|22.3|24.44|22.44|24.53|22.53|24.3|22.3|0
1727867100000|2024-10-02 11:05:00|24.45|22.45|24.85|22.85|24.88|22.88|24.41|22.41|0
1727867400000|2024-10-02 11:10:00|24.86|22.86|24.49|22.49|24.87|22.87|24.48|22.48|0
1727867700000|2024-10-02 11:15:00|24.51|22.51|24.75|22.75|24.79|22.79|24.51|22.51|0
1727868000000|2024-10-02 11:20:00|24.79|22.79|24.75|22.75|24.86|22.86|24.52|22.52|0
1727868300000|2024-10-02 11:25:00|24.72|22.72|24.44|22.44|24.72|22.72|24.44|22.44|0
1727868600000|2024-10-02 11:30:00|24.46|22.46|24.51|22.51|24.69|22.69|24.44|22.44|0
1727868900000|2024-10-02 11:35:00|24.48|22.48|24.42|22.42|24.54|22.54|24.35|22.35|0
1727869200000|2024-10-02 11:40:00|24.41|22.41|24.5|22.5|24.52|22.52|24.36|22.36|0
1727869500000|2024-10-02 11:45:00|24.47|22.47|24.55|22.55|24.57|22.57|24.44|22.44|0
1727869800000|2024-10-02 11:50:00|24.58|22.58|24.9|22.9|24.9|22.9|24.58|22.58|0
1727870100000|2024-10-02 11:55:00|24.87|22.87|24.94|22.94|24.97|22.97|24.85|22.85|0
1727870400000|2024-10-02 12:00:00|24.95|22.95|24.84|22.84|24.98|22.98|24.83|22.83|0
1727870700000|2024-10-02 12:05:00|24.83|22.83|24.98|22.98|25.01|23.01|24.83|22.83|0
1727871000000|2024-10-02 12:10:00|24.99|22.99|24.82|22.82|25.01|23.01|24.65|22.65|0
1727871300000|2024-10-02 12:15:00|24.8|22.8|24.67|22.67|24.88|22.88|24.35|22.35|0
1727871600000|2024-10-02 12:20:00|24.68|22.68|24.76|22.76|24.76|22.76|24.37|22.37|0
1727871900000|2024-10-02 12:25:00|24.8|22.8|25.08|23.08|25.08|23.08|24.7|22.7|0
1727872200000|2024-10-02 12:30:00|25.05|23.05|24.78|22.78|25.08|23.08|24.78|22.78|0
1727872500000|2024-10-02 12:35:00|24.79|22.79|24.31|22.31|24.88|22.88|24.31|22.31|0
1727872800000|2024-10-02 12:40:00|24.3|22.3|24.26|22.26|24.33|22.33|24.06|22.06|0
1727873100000|2024-10-02 12:45:00|24.28|22.28|24.34|22.34|24.39|22.39|24.14|22.14|0
1727873400000|2024-10-02 12:50:00|24.32|22.32|24.17|22.17|24.37|22.37|24.16|22.16|0
1727873700000|2024-10-02 12:55:00|24.18|22.18|24.39|22.39|24.45|22.45|24.18|22.18|0
1727874000000|2024-10-02 13:00:00|24.34|22.34|24.56|22.56|24.7|22.7|24.3|22.3|0
1727874300000|2024-10-02 13:05:00|24.58|22.58|24.64|22.64|24.64|22.64|24.38|22.38|0
1727874600000|2024-10-02 13:10:00|24.63|22.63|24.49|22.49|24.64|22.64|24.48|22.48|0
1727874900000|2024-10-02 13:15:00|24.51|22.51|24.61|22.61|24.74|22.74|24.49|22.49|0
1727875200000|2024-10-02 13:20:00|24.62|22.62|24.72|22.72|24.75|22.75|24.52|22.52|0
1727875500000|2024-10-02 13:25:00|24.79|22.79|24.57|22.57|24.8|22.8|24.57|22.57|0
1727875800000|2024-10-02 13:30:00|24.56|22.56|25.45|23.45|25.53|23.53|24.56|22.56|0
1727876100000|2024-10-02 13:35:00|25.46|23.46|25.98|23.98|26.09|24.09|25.29|23.29|0
1727876400000|2024-10-02 13:40:00|25.88|23.88|26.87|24.87|26.91|24.91|25.88|23.88|0
1727876700000|2024-10-02 13:45:00|26.91|24.91|24.86|22.86|26.91|24.91|24.73|22.73|0
1727877000000|2024-10-02 13:50:00|24.83|22.83|24.92|22.92|25.72|23.72|24.83|22.83|0
1727877300000|2024-10-02 13:55:00|24.97|22.97|25.14|23.14|25.14|23.14|24.8|22.8|0
1727877600000|2024-10-02 14:00:00|25.07|23.07|24.7|22.7|25.19|23.19|24.34|22.34|0
1727877900000|2024-10-02 14:05:00|24.67|22.67|24.95|22.95|24.96|22.96|24.63|22.63|0
1727878200000|2024-10-02 14:10:00|25|23|24.74|22.74|25|23|24.6|22.6|0
1727878500000|2024-10-02 14:15:00|24.79|22.79|24.29|22.29|24.91|22.91|24.29|22.29|0
1727878800000|2024-10-02 14:20:00|24.24|22.24|24.57|22.57|24.62|22.62|23.67|21.67|0
1727879100000|2024-10-02 14:25:00|24.58|22.58|23.96|21.96|24.63|22.63|23.96|21.96|0
1727879400000|2024-10-02 14:30:00|23.99|21.99|23.84|21.84|24.22|22.22|23.6|21.6|0
1727879700000|2024-10-02 14:35:00|23.91|21.91|23.62|21.62|24.12|22.12|23.57|21.57|0
1727880000000|2024-10-02 14:40:00|23.64|21.64|23.46|21.46|23.64|21.64|23.35|21.35|0
1727880300000|2024-10-02 14:45:00|23.49|21.49|22.8|20.8|23.61|21.61|22.78|20.78|0
1727880600000|2024-10-02 14:50:00|22.78|20.78|23.64|21.64|23.64|21.64|22.78|20.78|0
1727880900000|2024-10-02 14:55:00|23.62|21.62|23.62|21.62|23.68|21.68|23.31|21.31|0
1727881200000|2024-10-02 15:00:00|23.65|21.65|23.15|21.15|23.73|21.73|23.09|21.09|0
1727881500000|2024-10-02 15:05:00|23.2|21.2|23.31|21.31|23.45|21.45|23.07|21.07|0
1727881800000|2024-10-02 15:10:00|23.29|21.29|23.05|21.05|23.33|21.33|22.85|20.85|0
1727882100000|2024-10-02 15:15:00|23.03|21.03|22.53|20.53|23.05|21.05|22.5|20.5|0
1727882400000|2024-10-02 15:20:00|22.59|20.59|22.91|20.91|23.16|21.16|22.53|20.53|0
1727882700000|2024-10-02 15:25:00|22.93|20.93|22.71|20.71|23.02|21.02|22.68|20.68|0
1727883000000|2024-10-02 15:30:00|22.68|20.68|22.69|20.69|22.86|20.86|22.54|20.54|0
1727883300000|2024-10-02 15:35:00|22.7|20.7|22.64|20.64|22.84|20.84|22.59|20.59|0
1727883600000|2024-10-02 15:40:00|22.65|20.65|22.53|20.53|22.73|20.73|22.53|20.53|0
1727883900000|2024-10-02 15:45:00|22.51|20.51|22.59|20.59|22.74|20.74|22.51|20.51|0
1727884200000|2024-10-02 15:50:00|22.57|20.57|22.77|20.77|22.91|20.91|22.52|20.52|0
1727884500000|2024-10-02 15:55:00|22.8|20.8|22.75|20.75|22.94|20.94|22.69|20.69|0
1727884800000|2024-10-02 16:00:00|22.74|20.74|22.69|20.69|22.78|20.78|22.61|20.61|0
1727885100000|2024-10-02 16:05:00|22.7|20.7|22.75|20.75|22.81|20.81|22.56|20.56|0
1727885400000|2024-10-02 16:10:00|22.73|20.73|22.68|20.68|22.73|20.73|22.58|20.58|0
1727885700000|2024-10-02 16:15:00|22.67|20.67|23.01|21.01|23.04|21.04|22.65|20.65|0
1727886000000|2024-10-02 16:20:00|23.03|21.03|22.7|20.7|23.15|21.15|22.52|20.52|0
1727886300000|2024-10-02 16:25:00|22.68|20.68|22.71|20.71|22.71|20.71|22.55|20.55|0
1727886600000|2024-10-02 16:30:00|22.7|20.7|23.07|21.07|23.07|21.07|22.7|20.7|0
1727886900000|2024-10-02 16:35:00|23.06|21.06|22.98|20.98|23.1|21.1|22.94|20.94|0
1727887200000|2024-10-02 16:40:00|22.96|20.96|23.08|21.08|23.13|21.13|22.96|20.96|0
1727887500000|2024-10-02 16:45:00|23.1|21.1|23.29|21.29|23.32|21.32|23.05|21.05|0
1727887800000|2024-10-02 16:50:00|23.32|21.32|23.25|21.25|23.37|21.37|23.19|21.19|0
1727888100000|2024-10-02 16:55:00|23.27|21.27|23.75|21.75|23.76|21.76|23.25|21.25|0
1727888400000|2024-10-02 17:00:00|23.76|21.76|23.7|21.7|23.76|21.76|23.16|21.16|0
1727888700000|2024-10-02 17:05:00|23.68|21.68|23.74|21.74|23.83|21.83|23.67|21.67|0
1727889000000|2024-10-02 17:10:00|23.76|21.76|23.71|21.71|23.91|21.91|23.63|21.63|0
1727889300000|2024-10-02 17:15:00|23.73|21.73|23.69|21.69|23.77|21.77|23.63|21.63|0
1727889600000|2024-10-02 17:20:00|23.72|21.72|23.77|21.77|23.8|21.8|23.58|21.58|0
1727889900000|2024-10-02 17:25:00|23.79|21.79|23.45|21.45|23.8|21.8|23.32|21.32|0
1727890200000|2024-10-02 17:30:00|23.51|21.51|23.91|21.91|23.91|21.91|23.45|21.45|0
1727890500000|2024-10-02 17:35:00|23.9|21.9|23.54|21.54|23.96|21.96|23.49|21.49|0
1727890800000|2024-10-02 17:40:00|23.52|21.52|23.62|21.62|23.71|21.71|23.46|21.46|0
1727891100000|2024-10-02 17:45:00|23.65|21.65|23.23|21.23|23.66|21.66|23.2|21.2|0
1727891400000|2024-10-02 17:50:00|23.22|21.22|23.13|21.13|23.23|21.23|23.09|21.09|0
1727891700000|2024-10-02 17:55:00|23.09|21.09|23.01|21.01|23.18|21.18|22.97|20.97|0
1727892000000|2024-10-02 18:00:00|23.04|21.04|23|21|23.04|21.04|22.86|20.86|0
1727892300000|2024-10-02 18:05:00|23.02|21.02|22.96|20.96|23.03|21.03|22.95|20.95|0
1727892600000|2024-10-02 18:10:00|22.97|20.97|22.36|20.36|23.05|21.05|22.3|20.3|0
1727892900000|2024-10-02 18:15:00|22.38|20.38|22.34|20.34|22.39|20.39|22.25|20.25|0
1727893200000|2024-10-02 18:20:00|22.33|20.33|23.44|21.44|24.57|22.57|21.1|19.1|0
1727893500000|2024-10-02 18:25:00|23.42|21.42|23.63|21.63|24.1|22.1|23.26|21.26|0
1727893800000|2024-10-02 18:30:00|23.61|21.61|23.45|21.45|23.78|21.78|23.4|21.4|0
1727894100000|2024-10-02 18:35:00|23.47|21.47|23.53|21.53|23.63|21.63|23.47|21.47|0
1727894400000|2024-10-02 18:40:00|23.54|21.54|23.89|21.89|24.05|22.05|23.46|21.46|0
1727894700000|2024-10-02 18:45:00|23.87|21.87|23.85|21.85|23.95|21.95|23.82|21.82|0
1727895000000|2024-10-02 18:50:00|23.8|21.8|23.92|21.92|24|22|23.79|21.79|0
1727895300000|2024-10-02 18:55:00|23.93|21.93|23.87|21.87|23.98|21.98|23.83|21.83|0
1727895600000|2024-10-02 19:00:00|23.88|21.88|23.07|21.07|23.96|21.96|23.05|21.05|0
1727895900000|2024-10-02 19:05:00|23.08|21.08|23.03|21.03|23.18|21.18|23|21|0
1727896200000|2024-10-02 19:10:00|23.02|21.02|23|21|23.1|21.1|22.97|20.97|0
1727896500000|2024-10-02 19:15:00|23.02|21.02|23|21|23.08|21.08|22.98|20.98|0
1727896800000|2024-10-02 19:20:00|22.98|20.98|23.04|21.04|23.11|21.11|22.92|20.92|0
1727897100000|2024-10-02 19:25:00|23.05|21.05|22.99|20.99|23.11|21.11|22.96|20.96|0
1727897400000|2024-10-02 19:30:00|22.98|20.98|23.1|21.1|23.21|21.21|22.98|20.98|0
1727897700000|2024-10-02 19:35:00|23.12|21.12|23.12|21.12|23.13|21.13|22.98|20.98|0
1727898000000|2024-10-02 19:40:00|23.1|21.1|23.02|21.02|23.24|21.24|22.96|20.96|0
1727898300000|2024-10-02 19:45:00|23|21|22.88|20.88|23|21|22.83|20.83|0
1727898600000|2024-10-02 19:50:00|22.92|20.92|23.13|21.13|23.14|21.14|22.91|20.91|0
1727898900000|2024-10-02 19:55:00|23.16|21.16|23.3|21.3|23.3|21.3|23|21|0
1727899200000|2024-10-02 20:00:00|23.31|21.31|23.08|21.08|23.35|21.35|23.06|21.06|0
1727899500000|2024-10-02 20:05:00|23.09|21.09|22.96|20.96|23.11|21.11|22.96|20.96|0
1727899800000|2024-10-02 20:10:00|22.97|20.97|22.91|20.91|22.99|20.99|22.88|20.88|0
1727900100000|2024-10-02 20:15:00|23.1|20.7|23.05|20.65|23.13|20.73|23.03|20.63|0
1727900400000|2024-10-02 20:20:00|23.03|20.63|22.98|20.58|23.06|20.66|22.95|20.55|0
1727900700000|2024-10-02 20:25:00|22.97|20.57|22.97|20.57|23|20.6|22.97|20.57|0
1727901000000|2024-10-02 20:30:00|22.95|20.55|22.95|20.55|22.98|20.58|22.95|20.55|0
1727901300000|2024-10-02 20:35:00|22.93|20.53|22.84|20.44|22.95|20.55|22.84|20.44|0
1727901600000|2024-10-02 20:40:00|22.82|20.42|22.73|20.33|22.82|20.42|22.65|20.25|0
1727901900000|2024-10-02 20:45:00|22.71|20.31|22.7|20.3|22.74|20.34|22.7|20.3|0
1727902200000|2024-10-02 20:50:00|22.71|20.31|22.69|20.29|22.74|20.34|22.68|20.28|0
1727902500000|2024-10-02 20:55:00|22.71|20.31|22.82|20.42|22.85|20.45|22.69|20.29|0
1727902800000|2024-10-02 21:00:00|22.81|20.41|22.84|20.44|22.84|20.44|22.8|20.4|0
1727903100000|2024-10-02 21:05:00|22.85|20.45|22.82|20.42|22.86|20.46|22.8|20.4|0
1727903400000|2024-10-02 21:10:00|22.83|20.43|22.8|20.4|22.84|20.44|22.78|20.38|0
1727903700000|2024-10-02 21:15:00|22.81|20.41|22.82|20.42|22.82|20.42|22.8|20.4|0
1727904000000|2024-10-02 21:20:00|22.81|20.41|22.83|20.43|22.83|20.43|22.81|20.41|0
1727904300000|2024-10-02 21:25:00|22.82|20.42|22.82|20.42|22.83|20.43|22.8|20.4|0
1727904900000|2024-10-02 21:35:00|22.84|20.44|22.84|20.44|22.85|20.45|22.82|20.42|0
1727905200000|2024-10-02 21:40:00|22.83|20.43|22.86|20.46|22.86|20.46|22.83|20.43|0
1727905500000|2024-10-02 21:45:00|22.87|20.47|22.87|20.47|22.88|20.48|22.84|20.44|0
1727905800000|2024-10-02 21:50:00|22.86|20.46|22.86|20.46|22.86|20.46|22.86|20.46|0
1727906400000|2024-10-02 22:00:00|22.81|20.41|22.77|20.37|22.97|20.57|22.77|20.37|0
1727906700000|2024-10-02 22:05:00|22.79|20.39|22.63|20.23|22.8|20.4|22.63|20.23|0
1727907000000|2024-10-02 22:10:00|22.64|20.24|22.74|20.34|22.79|20.39|22.63|20.23|0
1727907300000|2024-10-02 22:15:00|22.75|20.35|22.83|20.43|22.83|20.43|22.75|20.35|0
1727907600000|2024-10-02 22:20:00|22.84|20.44|22.84|20.44|22.87|20.47|22.83|20.43|0
1727907900000|2024-10-02 22:25:00|22.85|20.45|22.76|20.36|22.86|20.46|22.76|20.36|0
1727908200000|2024-10-02 22:30:00|22.77|20.37|22.82|20.42|22.85|20.45|22.77|20.37|0
1727908500000|2024-10-02 22:35:00|22.84|20.44|22.79|20.39|22.85|20.45|22.78|20.38|0
1727908800000|2024-10-02 22:40:00|22.8|20.4|22.85|20.45|22.87|20.47|22.79|20.39|0
1727909100000|2024-10-02 22:45:00|22.83|20.43|22.88|20.48|22.88|20.48|22.82|20.42|0
1727909400000|2024-10-02 22:50:00|22.85|20.45|22.85|20.45|22.86|20.46|22.83|20.43|0
1727909700000|2024-10-02 22:55:00|22.86|20.46|22.87|20.47|22.88|20.48|22.83|20.43|0
1727910000000|2024-10-02 23:00:00|22.89|20.49|22.92|20.52|23.01|20.61|22.87|20.47|0
1727910300000|2024-10-02 23:05:00|22.9|20.5|22.89|20.49|22.92|20.52|22.83|20.43|0
1727910600000|2024-10-02 23:10:00|22.87|20.47|22.85|20.45|22.87|20.47|22.78|20.38|0
1727910900000|2024-10-02 23:15:00|22.87|20.47|22.9|20.5|22.92|20.52|22.87|20.47|0
1727911200000|2024-10-02 23:20:00|22.91|20.51|22.97|20.57|23.05|20.65|22.91|20.51|0
1727911500000|2024-10-02 23:25:00|22.96|20.56|22.92|20.52|22.97|20.57|22.91|20.51|0
1727911800000|2024-10-02 23:30:00|22.94|20.54|22.88|20.48|22.95|20.55|22.88|20.48|0
1727912100000|2024-10-02 23:35:00|22.87|20.47|22.86|20.46|22.89|20.49|22.84|20.44|0
1727912400000|2024-10-02 23:40:00|22.84|20.44|22.81|20.41|22.87|20.47|22.8|20.4|0
1727912700000|2024-10-02 23:45:00|22.79|20.39|22.78|20.38|22.81|20.41|22.76|20.36|0
1727913000000|2024-10-02 23:50:00|22.79|20.39|22.76|20.36|22.82|20.42|22.76|20.36|0
1727913300000|2024-10-02 23:55:00|22.77|20.37|22.79|20.39|22.8|20.4|22.76|20.36|0
1727913600000|2024-10-03 00:00:00|22.8|20.4|23.07|20.67|23.07|20.67|22.79|20.39|0
1727913900000|2024-10-03 00:05:00|23.11|20.71|23.06|20.66|23.33|20.93|23.05|20.65|0
1727914200000|2024-10-03 00:10:00|23.05|20.65|23.27|20.87|23.27|20.87|23.05|20.65|0
1727914500000|2024-10-03 00:15:00|23.28|20.88|23.45|21.05|23.61|21.21|23.27|20.87|0
1727914800000|2024-10-03 00:20:00|23.44|21.04|23.32|20.92|23.5|21.1|23.31|20.91|0
1727915100000|2024-10-03 00:25:00|23.31|20.91|24.09|21.69|24.12|21.72|23.29|20.89|0
1727915400000|2024-10-03 00:30:00|23.98|21.98|23.85|21.85|23.98|21.98|23.77|21.77|0
1727915700000|2024-10-03 00:35:00|23.87|21.87|23.83|21.83|23.9|21.9|23.8|21.8|0
1727916000000|2024-10-03 00:40:00|23.82|21.82|23.9|21.9|23.95|21.95|23.82|21.82|0
1727916300000|2024-10-03 00:45:00|23.91|21.91|23.85|21.85|23.99|21.99|23.81|21.81|0
1727916600000|2024-10-03 00:50:00|23.86|21.86|23.94|21.94|23.96|21.96|23.82|21.82|0
1727916900000|2024-10-03 00:55:00|23.96|21.96|23.84|21.84|24.01|22.01|23.82|21.82|0
1727917200000|2024-10-03 01:00:00|23.83|21.83|23.69|21.69|23.86|21.86|23.68|21.68|0
1727917500000|2024-10-03 01:05:00|23.68|21.68|24.11|22.11|24.13|22.13|23.68|21.68|0
1727917800000|2024-10-03 01:10:00|24.13|22.13|24.03|22.03|24.13|22.13|23.93|21.93|0
1727918100000|2024-10-03 01:15:00|24|22|24.03|22.03|24.06|22.06|23.88|21.88|0
1727918400000|2024-10-03 01:20:00|24.01|22.01|23.99|21.99|24.04|22.04|23.94|21.94|0
1727918700000|2024-10-03 01:25:00|24.03|22.03|24.09|22.09|24.19|22.19|23.98|21.98|0
1727919000000|2024-10-03 01:30:00|24.07|22.07|24.27|22.27|24.28|22.28|24.06|22.06|0
1727919300000|2024-10-03 01:35:00|24.28|22.28|24.2|22.2|24.28|22.28|24.18|22.18|0
1727919600000|2024-10-03 01:40:00|24.18|22.18|24.29|22.29|24.34|22.34|24.18|22.18|0
1727919900000|2024-10-03 01:45:00|24.32|22.32|24.23|22.23|24.33|22.33|24.21|22.21|0
1727920200000|2024-10-03 01:50:00|24.21|22.21|24.11|22.11|24.26|22.26|24.09|22.09|0
1727920500000|2024-10-03 01:55:00|24.12|22.12|24.06|22.06|24.21|22.21|24.03|22.03|0
1727920800000|2024-10-03 02:00:00|24.04|22.04|24.15|22.15|24.15|22.15|24.02|22.02|0
1727921100000|2024-10-03 02:05:00|24.14|22.14|24.15|22.15|24.19|22.19|24.06|22.06|0
1727921400000|2024-10-03 02:10:00|24.17|22.17|24.22|22.22|24.25|22.25|24.12|22.12|0
1727921700000|2024-10-03 02:15:00|24.25|22.25|24.14|22.14|24.59|22.59|24.12|22.12|0
1727922000000|2024-10-03 02:20:00|24.12|22.12|24.05|22.05|24.12|22.12|24.01|22.01|0
1727922300000|2024-10-03 02:25:00|24.04|22.04|23.89|21.89|24.04|22.04|23.84|21.84|0
1727922600000|2024-10-03 02:30:00|23.88|21.88|23.92|21.92|23.94|21.94|23.82|21.82|0
1727922900000|2024-10-03 02:35:00|23.94|21.94|23.92|21.92|23.94|21.94|23.85|21.85|0
1727923200000|2024-10-03 02:40:00|23.93|21.93|23.96|21.96|24|22|23.9|21.9|0
1727923500000|2024-10-03 02:45:00|23.95|21.95|23.9|21.9|23.95|21.95|23.83|21.83|0
1727923800000|2024-10-03 02:50:00|23.91|21.91|24.07|22.07|24.11|22.11|23.91|21.91|0
1727924100000|2024-10-03 02:55:00|24.06|22.06|24.14|22.14|24.15|22.15|24.04|22.04|0
1727924400000|2024-10-03 03:00:00|24.12|22.12|24.17|22.17|24.17|22.17|24.07|22.07|0
1727924700000|2024-10-03 03:05:00|24.16|22.16|24.08|22.08|24.18|22.18|24.06|22.06|0
1727925000000|2024-10-03 03:10:00|24.07|22.07|23.92|21.92|24.1|22.1|23.9|21.9|0
1727925300000|2024-10-03 03:15:00|23.9|21.9|23.93|21.93|24|22|23.9|21.9|0
1727925600000|2024-10-03 03:20:00|23.92|21.92|23.93|21.93|23.95|21.95|23.9|21.9|0
1727925900000|2024-10-03 03:25:00|23.95|21.95|24.01|22.01|24.06|22.06|23.93|21.93|0
1727926200000|2024-10-03 03:30:00|23.96|21.96|24.11|22.11|24.12|22.12|23.96|21.96|0
1727926500000|2024-10-03 03:35:00|24.12|22.12|24.22|22.22|24.33|22.33|24.07|22.07|0
1727926800000|2024-10-03 03:40:00|24.2|22.2|24.27|22.27|24.34|22.34|24.19|22.19|0
1727927100000|2024-10-03 03:45:00|24.25|22.25|24.31|22.31|24.31|22.31|24.21|22.21|0
1727927400000|2024-10-03 03:50:00|24.3|22.3|24.33|22.33|24.35|22.35|24.29|22.29|0
1727927700000|2024-10-03 03:55:00|24.31|22.31|24.23|22.23|24.33|22.33|24.22|22.22|0
1727928000000|2024-10-03 04:00:00|24.24|22.24|24.21|22.21|24.26|22.26|24.19|22.19|0
1727928300000|2024-10-03 04:05:00|24.22|22.22|24.19|22.19|24.22|22.22|24.17|22.17|0
1727928600000|2024-10-03 04:10:00|24.21|22.21|24.19|22.19|24.21|22.21|24.15|22.15|0
1727928900000|2024-10-03 04:15:00|24.18|22.18|24.24|22.24|24.25|22.25|24.17|22.17|0
1727929200000|2024-10-03 04:20:00|24.23|22.23|24.2|22.2|24.26|22.26|24.18|22.18|0
1727929500000|2024-10-03 04:25:00|24.22|22.22|24.25|22.25|24.26|22.26|24.22|22.22|0
1727929800000|2024-10-03 04:30:00|24.24|22.24|24.21|22.21|24.25|22.25|24.2|22.2|0
1727930100000|2024-10-03 04:35:00|24.23|22.23|24.24|22.24|24.26|22.26|24.21|22.21|0
1727930400000|2024-10-03 04:40:00|24.23|22.23|24.29|22.29|24.32|22.32|24.22|22.22|0
1727930700000|2024-10-03 04:45:00|24.27|22.27|24.34|22.34|24.37|22.37|24.27|22.27|0
1727931000000|2024-10-03 04:50:00|24.35|22.35|24.33|22.33|24.37|22.37|24.32|22.32|0
1727931300000|2024-10-03 04:55:00|24.32|22.32|24.35|22.35|24.35|22.35|24.3|22.3|0
1727931600000|2024-10-03 05:00:00|24.33|22.33|24.28|22.28|24.35|22.35|24.25|22.25|0
1727931900000|2024-10-03 05:05:00|24.3|22.3|24.25|22.25|24.33|22.33|24.21|22.21|0
1727932200000|2024-10-03 05:10:00|24.24|22.24|24.26|22.26|24.31|22.31|24.21|22.21|0
1727932500000|2024-10-03 05:15:00|24.27|22.27|24.29|22.29|24.29|22.29|24.19|22.19|0
1727932800000|2024-10-03 05:20:00|24.27|22.27|24.27|22.27|24.29|22.29|24.22|22.22|0
1727933100000|2024-10-03 05:25:00|24.26|22.26|24.25|22.25|24.32|22.32|24.25|22.25|0
1727933400000|2024-10-03 05:30:00|24.24|22.24|24.2|22.2|24.29|22.29|24.15|22.15|0
1727933700000|2024-10-03 05:35:00|24.22|22.22|24.15|22.15|24.22|22.22|24.13|22.13|0
1727934000000|2024-10-03 05:40:00|24.13|22.13|24.31|22.31|24.33|22.33|24.1|22.1|0
1727934300000|2024-10-03 05:45:00|24.33|22.33|24.36|22.36|24.39|22.39|24.31|22.31|0
1727934600000|2024-10-03 05:50:00|24.34|22.34|24.39|22.39|24.39|22.39|24.24|22.24|0
1727934900000|2024-10-03 05:55:00|24.38|22.38|24.39|22.39|24.41|22.41|24.36|22.36|0
1727935200000|2024-10-03 06:00:00|24.42|22.42|24.3|22.3|24.44|22.44|24.3|22.3|0
1727935500000|2024-10-03 06:05:00|24.29|22.29|24.17|22.17|24.3|22.3|24.17|22.17|0
1727935800000|2024-10-03 06:10:00|24.15|22.15|24.27|22.27|24.28|22.28|24.12|22.12|0
1727936100000|2024-10-03 06:15:00|24.25|22.25|24.26|22.26|24.26|22.26|24.22|22.22|0
1727936400000|2024-10-03 06:20:00|24.25|22.25|24.26|22.26|24.31|22.31|24.23|22.23|0
1727936700000|2024-10-03 06:25:00|24.25|22.25|24.38|22.38|24.41|22.41|24.25|22.25|0
1727937000000|2024-10-03 06:30:00|24.34|22.34|24.31|22.31|24.39|22.39|24.29|22.29|0
1727937300000|2024-10-03 06:35:00|24.29|22.29|24.39|22.39|24.44|22.44|24.29|22.29|0
1727937600000|2024-10-03 06:40:00|24.4|22.4|24.14|22.14|24.4|22.4|24.14|22.14|0
1727937900000|2024-10-03 06:45:00|24.12|22.12|24.12|22.12|24.14|22.14|24.07|22.07|0
1727938200000|2024-10-03 06:50:00|24.11|22.11|24|22|24.12|22.12|23.96|21.96|0
1727938500000|2024-10-03 06:55:00|23.99|21.99|24.08|22.08|24.08|22.08|23.97|21.97|0
1727938800000|2024-10-03 07:00:00|24.1|22.1|24.08|22.08|24.25|22.25|24.08|22.08|0
1727939100000|2024-10-03 07:05:00|24.09|22.09|24.19|22.19|24.26|22.26|24.03|22.03|0
1727939400000|2024-10-03 07:10:00|24.18|22.18|24.49|22.49|24.54|22.54|24.18|22.18|0
1727939700000|2024-10-03 07:15:00|24.46|22.46|24.75|22.75|24.85|22.85|24.44|22.44|0
1727940000000|2024-10-03 07:20:00|24.74|22.74|24.73|22.73|24.84|22.84|24.52|22.52|0
1727940300000|2024-10-03 07:25:00|24.7|22.7|25.14|23.14|25.17|23.17|24.7|22.7|0
1727940600000|2024-10-03 07:30:00|25.19|23.19|25.29|23.29|25.43|23.43|25.17|23.17|0
1727940900000|2024-10-03 07:35:00|25.31|23.31|25.49|23.49|25.51|23.51|25.24|23.24|0
1727941200000|2024-10-03 07:40:00|25.48|23.48|25.44|23.44|25.63|23.63|25.3|23.3|0
1727941500000|2024-10-03 07:45:00|25.47|23.47|25.68|23.68|25.72|23.72|24.29|22.29|0
1727941800000|2024-10-03 07:50:00|25.72|23.72|25.47|23.47|25.82|23.82|25.35|23.35|0
1727942100000|2024-10-03 07:55:00|25.46|23.46|25.45|23.45|25.62|23.62|25.4|23.4|0
1727942400000|2024-10-03 08:00:00|25.44|23.44|25.18|23.18|25.47|23.47|24.99|22.99|0
1727942700000|2024-10-03 08:05:00|25.19|23.19|25.21|23.21|25.38|23.38|25.11|23.11|0
1727943000000|2024-10-03 08:10:00|25.19|23.19|25.15|23.15|25.4|23.4|25.14|23.14|0
1727943300000|2024-10-03 08:15:00|25.14|23.14|25.05|23.05|25.16|23.16|25.02|23.02|0
1727943600000|2024-10-03 08:20:00|25.04|23.04|25.07|23.07|25.19|23.19|25.04|23.04|0
1727943900000|2024-10-03 08:25:00|25.08|23.08|25.17|23.17|25.2|23.2|24.96|22.96|0
1727944200000|2024-10-03 08:30:00|25.18|23.18|25.2|23.2|25.23|23.23|25.1|23.1|0
1727944500000|2024-10-03 08:35:00|25.18|23.18|24.91|22.91|25.23|23.23|24.89|22.89|0
1727944800000|2024-10-03 08:40:00|24.92|22.92|24.84|22.84|24.96|22.96|24.79|22.79|0
1727945100000|2024-10-03 08:45:00|24.82|22.82|24.92|22.92|24.94|22.94|24.67|22.67|0
1727945400000|2024-10-03 08:50:00|24.9|22.9|24.9|22.9|25|23|24.83|22.83|0
1727945700000|2024-10-03 08:55:00|24.92|22.92|24.93|22.93|24.97|22.97|24.85|22.85|0
1727946000000|2024-10-03 09:00:00|24.92|22.92|25.08|23.08|25.08|23.08|24.87|22.87|0
1727946300000|2024-10-03 09:05:00|25.07|23.07|25.01|23.01|25.09|23.09|25|23|0
1727946600000|2024-10-03 09:10:00|24.98|22.98|24.78|22.78|24.98|22.98|24.76|22.76|0
1727946900000|2024-10-03 09:15:00|24.79|22.79|24.91|22.91|24.91|22.91|24.76|22.76|0
1727947200000|2024-10-03 09:20:00|24.89|22.89|24.74|22.74|24.91|22.91|24.73|22.73|0
1727947500000|2024-10-03 09:25:00|24.72|22.72|24.79|22.79|24.82|22.82|24.7|22.7|0
1727947800000|2024-10-03 09:30:00|24.77|22.77|24.68|22.68|24.79|22.79|24.68|22.68|0
1727948100000|2024-10-03 09:35:00|24.67|22.67|24.66|22.66|24.73|22.73|24.65|22.65|0
1727948400000|2024-10-03 09:40:00|24.65|22.65|24.78|22.78|24.8|22.8|24.65|22.65|0
1727948700000|2024-10-03 09:45:00|24.75|22.75|24.76|22.76|24.81|22.81|24.68|22.68|0
1727949000000|2024-10-03 09:50:00|24.74|22.74|24.93|22.93|24.93|22.93|24.74|22.74|0
1727949300000|2024-10-03 09:55:00|24.88|22.88|24.76|22.76|24.88|22.88|24.69|22.69|0
1727949600000|2024-10-03 10:00:00|24.77|22.77|24.67|22.67|24.77|22.77|24.62|22.62|0
1727949900000|2024-10-03 10:05:00|24.69|22.69|24.72|22.72|24.86|22.86|24.68|22.68|0
1727950200000|2024-10-03 10:10:00|24.73|22.73|24.92|22.92|24.93|22.93|24.72|22.72|0
1727950500000|2024-10-03 10:15:00|24.9|22.9|24.9|22.9|24.97|22.97|24.88|22.88|0
1727950800000|2024-10-03 10:20:00|24.91|22.91|24.68|22.68|24.92|22.92|24.68|22.68|0
1727951100000|2024-10-03 10:25:00|24.66|22.66|24.68|22.68|24.79|22.79|24.66|22.66|0
1727951400000|2024-10-03 10:30:00|24.69|22.69|24.61|22.61|24.69|22.69|24.59|22.59|0
1727951700000|2024-10-03 10:35:00|24.62|22.62|24.75|22.75|24.75|22.75|24.62|22.62|0
1727952000000|2024-10-03 10:40:00|24.77|22.77|24.77|22.77|24.8|22.8|24.72|22.72|0
1727952300000|2024-10-03 10:45:00|24.75|22.75|24.67|22.67|24.75|22.75|24.67|22.67|0
1727952600000|2024-10-03 10:50:00|24.68|22.68|24.48|22.48|24.68|22.68|24.46|22.46|0
1727952900000|2024-10-03 10:55:00|24.5|22.5|24.4|22.4|24.51|22.51|24.38|22.38|0
1727953200000|2024-10-03 11:00:00|24.36|22.36|24.05|22.05|25.06|23.06|24.02|22.02|0
1727953500000|2024-10-03 11:05:00|24.03|22.03|24.18|22.18|24.23|22.23|24.03|22.03|0
1727953800000|2024-10-03 11:10:00|24.16|22.16|24.24|22.24|24.24|22.24|24.16|22.16|0
1727954100000|2024-10-03 11:15:00|24.27|22.27|24.39|22.39|24.39|22.39|24.27|22.27|0
1727954400000|2024-10-03 11:20:00|24.37|22.37|24.19|22.19|24.39|22.39|24.19|22.19|0
1727954700000|2024-10-03 11:25:00|24.2|22.2|24.12|22.12|24.2|22.2|24|22|0
1727955000000|2024-10-03 11:30:00|24.13|22.13|24.1|22.1|24.18|22.18|24.04|22.04|0
1727955300000|2024-10-03 11:35:00|24.08|22.08|23.95|21.95|24.09|22.09|23.92|21.92|0
1727955600000|2024-10-03 11:40:00|24.02|22.02|23.83|21.83|24.05|22.05|23.82|21.82|0
1727955900000|2024-10-03 11:45:00|23.82|21.82|23.9|21.9|23.91|21.91|23.7|21.7|0
1727956200000|2024-10-03 11:50:00|23.91|21.91|23.83|21.83|23.93|21.93|23.81|21.81|0
1727956500000|2024-10-03 11:55:00|23.82|21.82|23.65|21.65|23.83|21.83|23.65|21.65|0
1727956800000|2024-10-03 12:00:00|23.67|21.67|23.79|21.79|23.81|21.81|23.6|21.6|0
1727957100000|2024-10-03 12:05:00|23.78|21.78|23.77|21.77|23.91|21.91|23.73|21.73|0
1727957400000|2024-10-03 12:10:00|23.76|21.76|23.79|21.79|23.81|21.81|23.63|21.63|0
1727957700000|2024-10-03 12:15:00|23.76|21.76|23.67|21.67|23.76|21.76|23.67|21.67|0
1727958000000|2024-10-03 12:20:00|23.66|21.66|23.85|21.85|23.9|21.9|23.64|21.64|0
1727958300000|2024-10-03 12:25:00|23.83|21.83|23.81|21.81|23.85|21.85|23.69|21.69|0
1727958600000|2024-10-03 12:30:00|23.82|21.82|23.83|21.83|23.83|21.83|23.39|21.39|0
1727958900000|2024-10-03 12:35:00|23.85|21.85|22.75|20.75|23.98|21.98|22.5|20.5|0
1727959200000|2024-10-03 12:40:00|22.79|20.79|22.63|20.63|22.85|20.85|22.52|20.52|0
1727959500000|2024-10-03 12:45:00|22.61|20.61|22.7|20.7|22.73|20.73|22.48|20.48|0
1727959800000|2024-10-03 12:50:00|22.72|20.72|22.8|20.8|22.88|20.88|22.7|20.7|0
1727960100000|2024-10-03 12:55:00|22.81|20.81|23.02|21.02|23.02|21.02|22.75|20.75|0
1727960400000|2024-10-03 13:00:00|22.98|20.98|22.92|20.92|23.11|21.11|22.92|20.92|0
1727960700000|2024-10-03 13:05:00|22.93|20.93|22.92|20.92|23.01|21.01|22.79|20.79|0
1727961000000|2024-10-03 13:10:00|22.94|20.94|23.16|21.16|23.19|21.19|22.82|20.82|0
1727961300000|2024-10-03 13:15:00|23.15|21.15|23.14|21.14|23.25|21.25|23.09|21.09|0
1727961600000|2024-10-03 13:20:00|23.12|21.12|23.1|21.1|23.26|21.26|23.06|21.06|0
1727961900000|2024-10-03 13:25:00|23.13|21.13|23.1|21.1|23.21|21.21|22.97|20.97|0
1727962200000|2024-10-03 13:30:00|23.05|21.05|22.64|20.64|23.21|21.21|22.64|20.64|0
1727962500000|2024-10-03 13:35:00|22.65|20.65|23.18|21.18|23.18|21.18|22.61|20.61|0
1727962800000|2024-10-03 13:40:00|23.16|21.16|23.17|21.17|23.32|21.32|22.83|20.83|0
1727963100000|2024-10-03 13:45:00|23.11|21.11|23.27|21.27|23.37|21.37|23.11|21.11|0
1727963400000|2024-10-03 13:50:00|23.25|21.25|23.22|21.22|23.54|21.54|23.14|21.14|0
1727963700000|2024-10-03 13:55:00|23.2|21.2|22.64|20.64|23.2|21.2|22.38|20.38|0
1727964000000|2024-10-03 14:00:00|22.65|20.65|21.53|19.53|22.78|20.78|21.51|19.51|0
1727964300000|2024-10-03 14:05:00|21.48|19.48|21.3|19.3|21.53|19.53|21.3|19.3|0
1727964600000|2024-10-03 14:10:00|21.33|19.33|22.12|20.12|22.64|20.64|21.01|19.01|0
1727964900000|2024-10-03 14:15:00|22.09|20.09|22.17|20.17|22.28|20.28|21.22|19.22|0
1727965200000|2024-10-03 14:20:00|22.18|20.18|23.64|20.44|23.9|21.14|22.12|20.08|0
1727965500000|2024-10-03 14:25:00|23.68|20.48|23.67|20.47|23.77|20.57|23.45|20.25|0
1727965800000|2024-10-03 14:30:00|23.66|20.46|23.27|20.07|24.51|21.31|23.27|20.07|0
1727966100000|2024-10-03 14:35:00|23.29|20.09|22.94|20.94|23.52|21.11|22.89|19.99|0
1727966400000|2024-10-03 14:40:00|22.96|20.96|24.01|22.01|24.31|22.31|22.75|20.75|0
1727966700000|2024-10-03 14:45:00|24.07|22.07|23.44|21.44|24.12|22.12|22.94|20.94|0
1727967000000|2024-10-03 14:50:00|23.37|21.37|22.9|20.9|23.39|21.39|22.74|20.74|0
1727967300000|2024-10-03 14:55:00|22.87|20.87|23.74|21.74|23.81|21.81|22.75|20.75|0
1727967600000|2024-10-03 15:00:00|23.76|21.76|24.25|22.25|24.48|22.48|23.47|21.47|0
1727967900000|2024-10-03 15:05:00|24.28|22.28|23.66|21.66|24.3|22.3|23.53|21.53|0
1727968200000|2024-10-03 15:10:00|23.67|21.67|23.7|21.7|24.01|22.01|23.67|21.67|0
1727968500000|2024-10-03 15:15:00|23.72|21.72|23.65|21.65|23.72|21.72|23.41|21.41|0
1727968800000|2024-10-03 15:20:00|23.67|21.67|23.28|21.28|23.7|21.7|23.17|21.17|0
1727969100000|2024-10-03 15:25:00|23.29|21.29|23.45|21.45|23.81|21.81|23.29|21.29|0
1727969400000|2024-10-03 15:30:00|23.47|21.47|22.77|20.77|23.47|21.47|22.68|20.68|0
1727969700000|2024-10-03 15:35:00|22.79|20.79|22.85|20.85|22.89|20.89|22.67|20.67|0
1727970000000|2024-10-03 15:40:00|22.83|20.83|22.44|20.44|22.83|20.83|22.31|20.31|0
1727970300000|2024-10-03 15:45:00|22.45|20.45|22.54|20.54|22.56|20.56|22.36|20.36|0
1727970600000|2024-10-03 15:50:00|22.51|20.51|22.32|20.32|22.51|20.51|22.17|20.17|0
1727970900000|2024-10-03 15:55:00|22.31|20.31|22.46|20.46|22.52|20.52|22.25|20.25|0
1727971200000|2024-10-03 16:00:00|22.48|20.48|22.54|20.54|22.54|20.54|22.4|20.4|0
1727971500000|2024-10-03 16:05:00|22.55|20.55|22.35|20.35|22.55|20.55|22.24|20.24|0
1727971800000|2024-10-03 16:10:00|22.34|20.34|22.02|20.02|22.87|20.87|21.98|19.98|0
1727972100000|2024-10-03 16:15:00|22.05|20.05|22.02|20.02|22.18|20.18|21.98|19.98|0
1727972400000|2024-10-03 16:20:00|22.04|20.04|21.9|19.9|22.08|20.08|21.82|19.82|0
1727972700000|2024-10-03 16:25:00|21.91|19.91|22.11|20.11|22.11|20.11|21.82|19.82|0
1727973000000|2024-10-03 16:30:00|22.09|20.09|22.61|20.61|22.66|20.66|22.09|20.09|0
1727973300000|2024-10-03 16:35:00|22.6|20.6|22.74|20.74|22.78|20.78|22.5|20.5|0
1727973600000|2024-10-03 16:40:00|22.75|20.75|23.41|21.41|23.6|21.6|22.74|20.74|0
1727973900000|2024-10-03 16:45:00|23.46|21.46|23.99|21.99|24.11|22.11|23.42|21.42|0
1727974200000|2024-10-03 16:50:00|23.94|21.94|23.23|21.23|24.41|22.41|23.23|21.23|0
1727974500000|2024-10-03 16:55:00|24.24|22.24|24.38|22.38|24.51|22.51|24.02|22.02|0
1727974800000|2024-10-03 17:00:00|24.4|22.4|24.85|22.85|24.95|22.95|24.16|22.16|0
1727975100000|2024-10-03 17:05:00|24.78|22.78|24.27|22.27|24.88|22.88|24.15|22.15|0
1727975400000|2024-10-03 17:10:00|24.33|22.33|24.33|22.33|24.4|22.4|24.08|22.08|0
1727975700000|2024-10-03 17:15:00|24.31|22.31|24.36|22.36|24.45|22.45|24.26|22.26|0
1727976000000|2024-10-03 17:20:00|24.38|22.38|23.73|21.73|24.38|22.38|23.55|21.55|0
1727976300000|2024-10-03 17:25:00|23.75|21.75|23.86|21.86|23.88|21.88|23.29|21.29|0
1727976600000|2024-10-03 17:30:00|23.88|21.88|23.42|21.42|23.88|21.88|23.37|21.37|0
1727976900000|2024-10-03 17:35:00|23.4|21.4|23.71|21.71|23.74|21.74|23.34|21.34|0
1727977200000|2024-10-03 17:40:00|23.73|21.73|23.64|21.64|24.1|22.1|23.61|21.61|0
1727977500000|2024-10-03 17:45:00|23.65|21.65|23.66|21.66|23.67|21.67|23.43|21.43|0
1727977800000|2024-10-03 17:50:00|23.72|21.72|23.6|21.6|23.77|21.77|23.54|21.54|0
1727978100000|2024-10-03 17:55:00|23.57|21.57|23.44|21.44|23.62|21.62|23.42|21.42|0
1727978400000|2024-10-03 18:00:00|23.47|21.47|23.47|21.47|23.63|21.63|23.38|21.38|0
1727978700000|2024-10-03 18:05:00|23.49|21.49|23.42|21.42|23.49|21.49|23.24|21.24|0
1727979000000|2024-10-03 18:10:00|23.4|21.4|23.4|21.4|23.46|21.46|23.29|21.29|0
1727979300000|2024-10-03 18:15:00|23.39|21.39|23.25|21.25|23.48|21.48|23.25|21.25|0
1727979600000|2024-10-03 18:20:00|23.27|21.27|23.46|21.46|23.77|21.77|23.22|21.22|0
1727979900000|2024-10-03 18:25:00|23.45|21.45|23.48|21.48|23.58|21.58|23.3|21.3|0
1727980200000|2024-10-03 18:30:00|23.49|21.49|23.66|21.66|23.67|21.67|23.49|21.49|0
1727980500000|2024-10-03 18:35:00|23.64|21.64|23.64|21.64|23.76|21.76|23.57|21.57|0
1727980800000|2024-10-03 18:40:00|23.59|21.59|23.61|21.61|23.62|21.62|23.51|21.51|0
1727981100000|2024-10-03 18:45:00|23.59|21.59|23.65|21.65|23.68|21.68|23.52|21.52|0
1727981400000|2024-10-03 18:50:00|23.64|21.64|23.62|21.62|23.7|21.7|23.47|21.47|0
1727981700000|2024-10-03 18:55:00|23.6|21.6|23.76|21.76|23.79|21.79|23.47|21.47|0
1727982000000|2024-10-03 19:00:00|23.88|21.88|23.83|21.83|23.99|21.99|23.81|21.81|0
1727982300000|2024-10-03 19:05:00|23.84|21.84|24.16|22.16|24.31|22.31|23.84|21.84|0
1727982600000|2024-10-03 19:10:00|24.19|22.19|24.67|22.67|24.77|22.77|24.19|22.19|0
1727982900000|2024-10-03 19:15:00|24.68|22.68|24.61|22.61|24.73|22.73|24.56|22.56|0
1727983200000|2024-10-03 19:20:00|24.6|22.6|24.14|22.14|24.65|22.65|24.11|22.11|0
1727983500000|2024-10-03 19:25:00|24.16|22.16|24.29|22.29|24.39|22.39|24.09|22.09|0
1727983800000|2024-10-03 19:30:00|24.31|22.31|24.07|22.07|24.34|22.34|24.02|22.02|0
1727984100000|2024-10-03 19:35:00|24.09|22.09|24.04|22.04|24.12|22.12|23.99|21.99|0
1727984400000|2024-10-03 19:40:00|24.02|22.02|24.44|22.44|24.44|22.44|24.02|22.02|0
1727984700000|2024-10-03 19:45:00|24.42|22.42|24.02|22.02|24.45|22.45|24|22|0
1727985000000|2024-10-03 19:50:00|24|22|23.9|21.9|24.23|22.23|23.78|21.78|0
1727985300000|2024-10-03 19:55:00|23.89|21.89|23.61|21.61|23.97|21.97|23.29|21.29|0
1727985600000|2024-10-03 20:00:00|23.54|21.54|23.46|21.46|23.61|21.61|23.46|21.46|0
1727985900000|2024-10-03 20:05:00|23.45|21.45|23.64|21.64|23.64|21.64|23.27|21.27|0
1727986200000|2024-10-03 20:10:00|23.62|21.62|23.47|21.47|23.62|21.62|23.43|21.43|0
1727986500000|2024-10-03 20:15:00|23.67|21.27|23.66|21.26|23.71|21.31|23.62|21.22|0
1727986800000|2024-10-03 20:20:00|23.64|21.24|23.69|21.29|23.7|21.3|23.62|21.22|0
1727987100000|2024-10-03 20:25:00|23.7|21.3|23.75|21.35|23.76|21.36|23.7|21.3|0
1727987400000|2024-10-03 20:30:00|23.83|21.43|23.87|21.47|23.91|21.51|23.83|21.43|0
1727987700000|2024-10-03 20:35:00|23.88|21.48|23.92|21.52|23.92|21.52|23.88|21.48|0
1727988000000|2024-10-03 20:40:00|23.94|21.54|23.98|21.58|24.02|21.62|23.91|21.51|0
1727988300000|2024-10-03 20:45:00|23.97|21.57|23.93|21.53|23.98|21.58|23.89|21.49|0
1727988600000|2024-10-03 20:50:00|23.95|21.55|23.88|21.48|23.95|21.55|23.88|21.48|0
1727988900000|2024-10-03 20:55:00|23.9|21.5|24.08|21.68|24.13|21.73|23.87|21.47|0
1727989200000|2024-10-03 21:00:00|24.05|21.65|24.03|21.63|24.05|21.65|24.01|21.61|0
1727989500000|2024-10-03 21:05:00|24.02|21.62|24.02|21.62|24.03|21.63|24.01|21.61|0
1727989800000|2024-10-03 21:10:00|24.01|21.61|23.97|21.57|24.01|21.61|23.97|21.57|0
1727990100000|2024-10-03 21:15:00|24.01|21.61|24|21.6|24.01|21.61|23.99|21.59|0
1727990400000|2024-10-03 21:20:00|24.01|21.61|24.01|21.61|24.03|21.63|24.01|21.61|0
1727990700000|2024-10-03 21:25:00|24.02|21.62|24.04|21.64|24.04|21.64|24.02|21.62|0
1727991000000|2024-10-03 21:30:00|24.03|21.63|24.03|21.63|24.03|21.63|24.03|21.63|0
1727991300000|2024-10-03 21:35:00|24.02|21.62|24.02|21.62|24.02|21.62|23.99|21.59|0
1727991600000|2024-10-03 21:40:00|24.01|21.61|24.02|21.62|24.02|21.62|23.99|21.59|0
1727991900000|2024-10-03 21:45:00|24|21.6|24.01|21.61|24.01|21.61|24|21.6|0
1727992200000|2024-10-03 21:50:00|24.03|21.63|24.04|21.64|24.06|21.66|24.02|21.62|0
1727992500000|2024-10-03 21:55:00|24.02|21.62|24.02|21.62|24.02|21.62|23.98|21.58|0
1727992800000|2024-10-03 22:00:00|23.98|21.58|24.16|21.76|24.17|21.77|23.98|21.58|0
1727993100000|2024-10-03 22:05:00|24.15|21.75|24.14|21.74|24.23|21.83|24.13|21.73|0
1727993400000|2024-10-03 22:10:00|24.13|21.73|24.18|21.78|24.18|21.78|24.13|21.73|0
1727993700000|2024-10-03 22:15:00|24.19|21.79|24.17|21.77|24.26|21.86|24.14|21.74|0
1727994000000|2024-10-03 22:20:00|24.16|21.76|24.09|21.69|24.16|21.76|24.09|21.69|0
1727994300000|2024-10-03 22:25:00|24.1|21.7|24.07|21.67|24.12|21.72|24.07|21.67|0
1727994600000|2024-10-03 22:30:00|24.04|21.64|23.86|21.46|24.05|21.65|23.86|21.46|0
1727994900000|2024-10-03 22:35:00|23.87|21.47|23.9|21.5|23.92|21.52|23.74|21.34|0
1727995200000|2024-10-03 22:40:00|23.89|21.49|23.8|21.4|23.89|21.49|23.8|21.4|0
1727995500000|2024-10-03 22:45:00|23.79|21.39|23.67|21.27|23.79|21.39|23.67|21.27|0
1727995800000|2024-10-03 22:50:00|23.66|21.26|23.59|21.19|23.66|21.26|23.54|21.14|0
1727996100000|2024-10-03 22:55:00|23.61|21.21|23.74|21.34|23.75|21.35|23.56|21.16|0
1727996400000|2024-10-03 23:00:00|23.73|21.33|23.71|21.31|23.75|21.35|23.66|21.26|0
1727996700000|2024-10-03 23:05:00|23.7|21.3|23.79|21.39|23.79|21.39|23.65|21.25|0
1727997000000|2024-10-03 23:10:00|23.78|21.38|23.68|21.28|23.8|21.4|23.66|21.26|0
1727997300000|2024-10-03 23:15:00|23.69|21.29|23.79|21.39|23.81|21.41|23.68|21.28|0
1727997600000|2024-10-03 23:20:00|23.8|21.4|23.95|21.55|23.95|21.55|23.77|21.37|0
1727997900000|2024-10-03 23:25:00|23.93|21.53|23.8|21.4|23.93|21.53|23.8|21.4|0
1727998200000|2024-10-03 23:30:00|23.78|21.38|23.8|21.4|23.88|21.48|23.69|21.29|0
1727998500000|2024-10-03 23:35:00|23.81|21.41|23.76|21.36|23.86|21.46|23.75|21.35|0
1727998800000|2024-10-03 23:40:00|23.75|21.35|23.78|21.38|23.83|21.43|23.73|21.33|0
1727999100000|2024-10-03 23:45:00|23.76|21.36|23.66|21.26|23.76|21.36|23.6|21.2|0
1727999400000|2024-10-03 23:50:00|23.65|21.25|23.69|21.29|23.79|21.39|23.65|21.25|0
1727999700000|2024-10-03 23:55:00|23.71|21.31|23.69|21.29|23.74|21.34|23.66|21.26|0
1728000000000|2024-10-04 00:00:00|23.71|21.31|23.8|21.4|23.8|21.4|23.66|21.26|0
1728000300000|2024-10-04 00:05:00|23.82|21.42|23.86|21.46|23.91|21.51|23.7|21.3|0
1728000600000|2024-10-04 00:10:00|23.85|21.45|23.78|21.38|23.87|21.47|23.69|21.29|0
1728000900000|2024-10-04 00:15:00|23.81|21.41|24.12|21.72|24.2|21.8|23.81|21.41|0
1728001200000|2024-10-04 00:20:00|24.14|21.74|24.1|21.7|24.19|21.79|24.09|21.69|0
1728001500000|2024-10-04 00:25:00|24.09|21.69|24.08|21.68|24.11|21.71|24|21.6|0
1728001800000|2024-10-04 00:30:00|23.87|21.87|23.92|21.92|23.97|21.97|23.85|21.85|0
1728002100000|2024-10-04 00:35:00|23.9|21.9|23.86|21.86|24.09|22.09|23.86|21.86|0
1728002400000|2024-10-04 00:40:00|23.87|21.87|24.01|22.01|24.03|22.03|23.87|21.87|0
1728002700000|2024-10-04 00:45:00|23.99|21.99|23.93|21.93|23.99|21.99|23.89|21.89|0
1728003000000|2024-10-04 00:50:00|23.91|21.91|23.82|21.82|23.92|21.92|23.81|21.81|0
1728003300000|2024-10-04 00:55:00|23.81|21.81|23.71|21.71|23.81|21.81|23.66|21.66|0
1728003600000|2024-10-04 01:00:00|23.69|21.69|23.72|21.72|23.76|21.76|23.66|21.66|0
1728003900000|2024-10-04 01:05:00|23.74|21.74|23.75|21.75|23.87|21.87|23.74|21.74|0
1728004200000|2024-10-04 01:10:00|23.74|21.74|23.82|21.82|23.83|21.83|23.72|21.72|0
1728004500000|2024-10-04 01:15:00|23.83|21.83|23.67|21.67|23.85|21.85|23.64|21.64|0
1728004800000|2024-10-04 01:20:00|23.65|21.65|23.46|21.46|23.76|21.76|23.44|21.44|0
1728005100000|2024-10-04 01:25:00|23.44|21.44|23.52|21.52|23.54|21.54|23.42|21.42|0
1728005400000|2024-10-04 01:30:00|23.55|21.55|23.65|21.65|23.68|21.68|23.5|21.5|0
1728005700000|2024-10-04 01:35:00|23.66|21.66|23.53|21.53|23.66|21.66|23.45|21.45|0
1728006000000|2024-10-04 01:40:00|23.55|21.55|23.22|21.22|23.55|21.55|23.21|21.21|0
1728006300000|2024-10-04 01:45:00|23.24|21.24|22.98|20.98|23.29|21.29|22.94|20.94|0
1728006600000|2024-10-04 01:50:00|23|21|22.92|20.92|23|21|22.86|20.86|0
1728006900000|2024-10-04 01:55:00|22.9|20.9|22.98|20.98|22.98|20.98|22.87|20.87|0
1728007200000|2024-10-04 02:00:00|22.96|20.96|23.01|21.01|23.01|21.01|22.92|20.92|0
1728007500000|2024-10-04 02:05:00|22.99|20.99|23.02|21.02|23.06|21.06|22.99|20.99|0
1728007800000|2024-10-04 02:10:00|23.01|21.01|22.99|20.99|23.01|21.01|22.94|20.94|0
1728008100000|2024-10-04 02:15:00|23.01|21.01|22.97|20.97|23.02|21.02|22.94|20.94|0
1728008400000|2024-10-04 02:20:00|22.99|20.99|22.88|20.88|23|21|22.73|20.73|0
1728008700000|2024-10-04 02:25:00|22.89|20.89|22.72|20.72|22.89|20.89|22.7|20.7|0
1728009000000|2024-10-04 02:30:00|22.74|20.74|22.78|20.78|22.84|20.84|22.74|20.74|0
1728009300000|2024-10-04 02:35:00|22.79|20.79|22.73|20.73|22.82|20.82|22.68|20.68|0
1728009600000|2024-10-04 02:40:00|22.71|20.71|22.8|20.8|22.84|20.84|22.71|20.71|0
1728009900000|2024-10-04 02:45:00|22.82|20.82|22.85|20.85|22.88|20.88|22.8|20.8|0
1728010200000|2024-10-04 02:50:00|22.83|20.83|23.05|21.05|23.1|21.1|22.83|20.83|0
1728010500000|2024-10-04 02:55:00|23.06|21.06|23.02|21.02|23.08|21.08|22.99|20.99|0
1728010800000|2024-10-04 03:00:00|23.03|21.03|23.09|21.09|23.11|21.11|23.01|21.01|0
1728011100000|2024-10-04 03:05:00|23.11|21.11|23.12|21.12|23.19|21.19|23.09|21.09|0
1728011400000|2024-10-04 03:10:00|23.11|21.11|23.06|21.06|23.11|21.11|23|21|0
1728011700000|2024-10-04 03:15:00|23.07|21.07|23.14|21.14|23.2|21.2|23.07|21.07|0
1728012000000|2024-10-04 03:20:00|23.15|21.15|23.17|21.17|23.2|21.2|23.1|21.1|0
1728012300000|2024-10-04 03:25:00|23.18|21.18|23.18|21.18|23.24|21.24|23.18|21.18|0
1728012600000|2024-10-04 03:30:00|23.16|21.16|23.29|21.29|23.3|21.3|23.14|21.14|0
1728012900000|2024-10-04 03:35:00|23.32|21.32|23.21|21.21|23.32|21.32|23.16|21.16|0
1728013200000|2024-10-04 03:40:00|23.22|21.22|23.33|21.33|23.35|21.35|23.22|21.22|0
1728013500000|2024-10-04 03:45:00|23.3|21.3|23.25|21.25|23.38|21.38|23.25|21.25|0
1728013800000|2024-10-04 03:50:00|23.26|21.26|23.32|21.32|23.33|21.33|23.23|21.23|0
1728014100000|2024-10-04 03:55:00|23.33|21.33|23.31|21.31|23.37|21.37|23.29|21.29|0
1728014400000|2024-10-04 04:00:00|23.33|21.33|23.24|21.24|23.36|21.36|23.24|21.24|0
1728014700000|2024-10-04 04:05:00|23.23|21.23|23.26|21.26|23.29|21.29|23.23|21.23|0
1728015000000|2024-10-04 04:10:00|23.25|21.25|23.27|21.27|23.27|21.27|23.23|21.23|0
1728015300000|2024-10-04 04:15:00|23.28|21.28|23.21|21.21|23.3|21.3|23.21|21.21|0
1728015600000|2024-10-04 04:20:00|23.22|21.22|23.22|21.22|23.32|21.32|23.2|21.2|0
1728015900000|2024-10-04 04:25:00|23.2|21.2|23.11|21.11|23.2|21.2|23.03|21.03|0
1728016200000|2024-10-04 04:30:00|23.12|21.12|23.09|21.09|23.17|21.17|23.07|21.07|0
1728016500000|2024-10-04 04:35:00|23.07|21.07|23.25|21.25|23.29|21.29|23.04|21.04|0
1728016800000|2024-10-04 04:40:00|23.26|21.26|23.4|21.4|23.45|21.45|23.25|21.25|0
1728017100000|2024-10-04 04:45:00|23.42|21.42|23.48|21.48|23.51|21.51|23.39|21.39|0
1728017400000|2024-10-04 04:50:00|23.49|21.49|23.41|21.41|23.5|21.5|23.37|21.37|0
1728017700000|2024-10-04 04:55:00|23.42|21.42|23.38|21.38|23.45|21.45|23.37|21.37|0
1728018000000|2024-10-04 05:00:00|23.39|21.39|23.36|21.36|23.42|21.42|23.33|21.33|0
1728018300000|2024-10-04 05:05:00|23.35|21.35|23.28|21.28|23.36|21.36|23.26|21.26|0
1728018600000|2024-10-04 05:10:00|23.26|21.26|23.26|21.26|23.31|21.31|23.25|21.25|0
1728018900000|2024-10-04 05:15:00|23.23|21.23|23.23|21.23|23.26|21.26|23.15|21.15|0
1728019200000|2024-10-04 05:20:00|23.21|21.21|23.16|21.16|23.21|21.21|23.13|21.13|0
1728019500000|2024-10-04 05:25:00|23.15|21.15|23.18|21.18|23.24|21.24|23.15|21.15|0
1728019800000|2024-10-04 05:30:00|23.16|21.16|23.3|21.3|23.32|21.32|23.14|21.14|0
1728020100000|2024-10-04 05:35:00|23.29|21.29|23.36|21.36|23.38|21.38|23.29|21.29|0
1728020400000|2024-10-04 05:40:00|23.37|21.37|23.2|21.2|23.4|21.4|23.19|21.19|0
1728020700000|2024-10-04 05:45:00|23.22|21.22|23.23|21.23|23.25|21.25|23.2|21.2|0
1728021000000|2024-10-04 05:50:00|23.25|21.25|23.22|21.22|23.41|21.41|23.2|21.2|0
1728021300000|2024-10-04 05:55:00|23.23|21.23|23.31|21.31|23.31|21.31|23.23|21.23|0
1728021600000|2024-10-04 06:00:00|23.29|21.29|23.34|21.34|23.37|21.37|23.29|21.29|0
1728021900000|2024-10-04 06:05:00|23.32|21.32|23.37|21.37|23.43|21.43|23.31|21.31|0
1728022200000|2024-10-04 06:10:00|23.35|21.35|23.37|21.37|23.41|21.41|23.33|21.33|0
1728022500000|2024-10-04 06:15:00|23.38|21.38|23.32|21.32|23.38|21.38|23.25|21.25|0
1728022800000|2024-10-04 06:20:00|23.3|21.3|23.28|21.28|23.33|21.33|23.27|21.27|0
1728023100000|2024-10-04 06:25:00|23.3|21.3|23.36|21.36|23.36|21.36|23.22|21.22|0
1728023400000|2024-10-04 06:30:00|23.37|21.37|23.36|21.36|23.41|21.41|23.33|21.33|0
1728023700000|2024-10-04 06:35:00|23.37|21.37|23.28|21.28|23.57|21.57|23.23|21.23|0
1728024000000|2024-10-04 06:40:00|23.27|21.27|23.3|21.3|23.32|21.32|23.25|21.25|0
1728024300000|2024-10-04 06:45:00|23.28|21.28|23.29|21.29|23.31|21.31|23.26|21.26|0
1728024600000|2024-10-04 06:50:00|23.31|21.31|23.39|21.39|23.49|21.49|23.31|21.31|0
1728024900000|2024-10-04 06:55:00|23.37|21.37|23.53|21.53|23.53|21.53|23.37|21.37|0
1728025200000|2024-10-04 07:00:00|23.56|21.56|23.54|21.54|23.74|21.74|23.5|21.5|0
1728025500000|2024-10-04 07:05:00|23.56|21.56|23.64|21.64|23.64|21.64|23.43|21.43|0
1728025800000|2024-10-04 07:10:00|23.62|21.62|23.24|21.24|23.64|21.64|23.2|21.2|0
1728026100000|2024-10-04 07:15:00|23.28|21.28|23.15|21.15|23.28|21.28|23.09|21.09|0
1728026400000|2024-10-04 07:20:00|23.16|21.16|23.01|21.01|23.23|21.23|22.98|20.98|0
1728026700000|2024-10-04 07:25:00|22.99|20.99|23.05|21.05|23.05|21.05|22.94|20.94|0
1728027000000|2024-10-04 07:30:00|23.02|21.02|23.03|21.03|23.12|21.12|22.97|20.97|0
1728027300000|2024-10-04 07:35:00|23.02|21.02|23.03|21.03|23.11|21.11|23|21|0
1728027600000|2024-10-04 07:40:00|23.05|21.05|22.98|20.98|23.17|21.17|22.95|20.95|0
1728027900000|2024-10-04 07:45:00|22.95|20.95|23.06|21.06|23.17|21.17|22.95|20.95|0
1728028200000|2024-10-04 07:50:00|23.08|21.08|22.79|20.79|23.08|21.08|22.79|20.79|0
1728028500000|2024-10-04 07:55:00|22.78|20.78|22.88|20.88|22.91|20.91|22.78|20.78|0
1728028800000|2024-10-04 08:00:00|22.89|20.89|22.87|20.87|22.91|20.91|22.77|20.77|0
1728029100000|2024-10-04 08:05:00|22.9|20.9|23.24|21.24|23.26|21.26|22.88|20.88|0
1728029400000|2024-10-04 08:10:00|23.21|21.21|23.18|21.18|23.29|21.29|23.16|21.16|0
1728029700000|2024-10-04 08:15:00|23.19|21.19|23.07|21.07|23.24|21.24|23.05|21.05|0
1728030000000|2024-10-04 08:20:00|23.13|21.13|23|21|23.13|21.13|22.9|20.9|0
1728030300000|2024-10-04 08:25:00|23.01|21.01|23.09|21.09|23.09|21.09|22.97|20.97|0
1728030600000|2024-10-04 08:30:00|23.04|21.04|23.12|21.12|23.19|21.19|23|21|0
1728030900000|2024-10-04 08:35:00|23.09|21.09|23.07|21.07|23.12|21.12|22.99|20.99|0
1728031200000|2024-10-04 08:40:00|23.06|21.06|22.94|20.94|23.06|21.06|22.86|20.86|0
1728031500000|2024-10-04 08:45:00|22.96|20.96|23.05|21.05|23.23|21.23|22.91|20.91|0
1728031800000|2024-10-04 08:50:00|23.04|21.04|23.11|21.11|23.13|21.13|22.97|20.97|0
1728032100000|2024-10-04 08:55:00|23.12|21.12|23.25|21.25|23.27|21.27|23.12|21.12|0
1728032400000|2024-10-04 09:00:00|23.27|21.27|23.17|21.17|23.27|21.27|23.13|21.13|0
1728032700000|2024-10-04 09:05:00|23.16|21.16|23.03|21.03|23.17|21.17|23|21|0
1728033000000|2024-10-04 09:10:00|23.01|21.01|23.15|21.15|23.17|21.17|23|21|0
1728033300000|2024-10-04 09:15:00|23.16|21.16|23.13|21.13|23.23|21.23|23.1|21.1|0
1728033600000|2024-10-04 09:20:00|23.15|21.15|23.16|21.16|23.2|21.2|23.12|21.12|0
1728033900000|2024-10-04 09:25:00|23.18|21.18|23.08|21.08|23.26|21.26|23.05|21.05|0
1728034200000|2024-10-04 09:30:00|23.1|21.1|23.02|21.02|23.13|21.13|22.94|20.94|0
1728034500000|2024-10-04 09:35:00|23|21|23.08|21.08|23.12|21.12|23|21|0
1728034800000|2024-10-04 09:40:00|23.07|21.07|23|21|23.09|21.09|22.95|20.95|0
1728035100000|2024-10-04 09:45:00|22.98|20.98|22.99|20.99|23.04|21.04|22.95|20.95|0
1728035400000|2024-10-04 09:50:00|22.98|20.98|22.87|20.87|23.05|21.05|22.84|20.84|0
1728035700000|2024-10-04 09:55:00|22.85|20.85|22.76|20.76|22.87|20.87|22.75|20.75|0
1728036000000|2024-10-04 10:00:00|22.69|20.69|22.67|20.67|22.79|20.79|22.53|20.53|0
1728036300000|2024-10-04 10:05:00|22.66|20.66|22.61|20.61|22.69|20.69|22.58|20.58|0
1728036600000|2024-10-04 10:10:00|22.6|20.6|22.25|20.25|22.9|20.9|22.25|20.25|0
1728036900000|2024-10-04 10:15:00|22.26|20.26|22.25|20.25|22.26|20.26|22.11|20.11|0
1728037200000|2024-10-04 10:20:00|22.23|20.23|22.26|20.26|22.27|20.27|22.17|20.17|0
1728037500000|2024-10-04 10:25:00|22.24|20.24|22.26|20.26|22.29|20.29|22.2|20.2|0
1728037800000|2024-10-04 10:30:00|22.24|20.24|22.18|20.18|22.24|20.24|22.16|20.16|0
1728038100000|2024-10-04 10:35:00|22.2|20.2|22.1|20.1|22.21|20.21|22.01|20.01|0
1728038400000|2024-10-04 10:40:00|22.08|20.08|22.11|20.11|22.14|20.14|22.07|20.07|0
1728038700000|2024-10-04 10:45:00|22.13|20.13|22.33|20.33|22.33|20.33|22.11|20.11|0
1728039000000|2024-10-04 10:50:00|22.32|20.32|22.29|20.29|22.34|20.34|22.26|20.26|0
1728039300000|2024-10-04 10:55:00|22.28|20.28|22.32|20.32|22.34|20.34|22.28|20.28|0
1728039600000|2024-10-04 11:00:00|22.34|20.34|22.15|20.15|22.38|20.38|22.09|20.09|0
1728039900000|2024-10-04 11:05:00|22.17|20.17|22.18|20.18|22.27|20.27|22.15|20.15|0
1728040200000|2024-10-04 11:10:00|22.16|20.16|22.15|20.15|22.22|20.22|22.12|20.12|0
1728040500000|2024-10-04 11:15:00|22.13|20.13|21.96|19.96|22.13|20.13|21.92|19.92|0
1728040800000|2024-10-04 11:20:00|21.95|19.95|21.94|19.94|22.05|20.05|21.9|19.9|0
1728041100000|2024-10-04 11:25:00|21.93|19.93|21.94|19.94|22|20|21.93|19.93|0
1728041400000|2024-10-04 11:30:00|21.91|19.91|21.97|19.97|22|20|21.85|19.85|0
1728041700000|2024-10-04 11:35:00|21.99|19.99|22.04|20.04|22.09|20.09|21.95|19.95|0
1728042000000|2024-10-04 11:40:00|22.01|20.01|22.04|20.04|22.06|20.06|21.95|19.95|0
1728042300000|2024-10-04 11:45:00|22.03|20.03|21.98|19.98|22.09|20.09|21.98|19.98|0
1728042600000|2024-10-04 11:50:00|21.99|19.99|22.05|20.05|22.05|20.05|21.92|19.92|0
1728042900000|2024-10-04 11:55:00|22.08|20.08|21.98|19.98|22.23|20.23|21.95|19.95|0
1728043200000|2024-10-04 12:00:00|21.99|19.99|22.01|20.01|22.07|20.07|21.93|19.93|0
1728043500000|2024-10-04 12:05:00|22.02|20.02|22.11|20.11|22.16|20.16|21.99|19.99|0
1728043800000|2024-10-04 12:10:00|22.12|20.12|22|20|22.16|20.16|21.99|19.99|0
1728044100000|2024-10-04 12:15:00|22.03|20.03|21.92|19.92|22.06|20.06|21.92|19.92|0
1728044400000|2024-10-04 12:20:00|21.94|19.94|21.92|19.92|22.12|20.12|21.83|19.83|0
1728044700000|2024-10-04 12:25:00|21.94|19.94|21.72|19.72|21.96|19.96|21.72|19.72|0
1728045000000|2024-10-04 12:30:00|20.85|18.85|21.04|19.04|21.51|19.51|20.34|18.34|0
1728045300000|2024-10-04 12:35:00|21.02|19.02|20.17|18.17|21.1|19.1|20.04|18.04|0
1728045600000|2024-10-04 12:40:00|20.12|18.12|20.07|18.07|20.31|18.31|19.92|17.92|0
1728045900000|2024-10-04 12:45:00|20.01|18.01|19.82|17.82|20.04|18.04|19.76|17.76|0
1728046200000|2024-10-04 12:50:00|19.8|17.8|19.62|17.62|19.87|17.87|19.53|17.53|0
1728046500000|2024-10-04 12:55:00|19.65|17.65|20.32|18.32|20.45|18.45|19.47|17.47|0
1728046800000|2024-10-04 13:00:00|20.31|18.31|20.38|18.38|20.4|18.4|20.15|18.15|0
1728047100000|2024-10-04 13:05:00|20.36|18.36|20.44|18.44|20.49|18.49|20.35|18.35|0
1728047400000|2024-10-04 13:10:00|20.43|18.43|20.44|18.44|20.53|18.53|20.4|18.4|0
1728047700000|2024-10-04 13:15:00|20.43|18.43|20.38|18.38|20.86|18.86|20.2|18.2|0
1728048000000|2024-10-04 13:20:00|20.37|18.37|20.64|18.64|20.67|18.67|20.37|18.37|0
1728048300000|2024-10-04 13:25:00|20.62|18.62|20.52|18.52|20.72|18.72|20.42|18.42|0
1728048600000|2024-10-04 13:30:00|20.53|18.53|20.7|18.7|20.99|18.99|20.48|18.48|0
1728048900000|2024-10-04 13:35:00|20.65|18.65|20.79|18.79|21.14|19.14|20.36|18.36|0
1728049200000|2024-10-04 13:40:00|20.73|18.73|20.83|18.83|20.87|18.87|20.52|18.52|0
1728049500000|2024-10-04 13:45:00|20.74|18.74|20.38|18.38|20.76|18.76|20.28|18.28|0
1728049800000|2024-10-04 13:50:00|20.44|18.44|20.95|18.95|20.95|18.95|20.31|18.31|0
1728050100000|2024-10-04 13:55:00|20.97|18.97|21.54|19.54|21.68|19.68|20.82|18.82|0
1728050400000|2024-10-04 14:00:00|21.57|19.57|21.02|19.02|21.98|19.98|20.26|18.26|0
1728050700000|2024-10-04 14:05:00|21.03|19.03|21.82|19.82|21.93|19.93|20.73|18.73|0
1728051000000|2024-10-04 14:10:00|21.87|19.87|21.9|19.9|22.49|20.49|21.63|19.63|0
1728051300000|2024-10-04 14:15:00|21.95|19.95|21.49|19.49|22.05|20.05|21.23|19.23|0
1728051600000|2024-10-04 14:20:00|21.51|19.51|22.25|20.25|22.43|20.43|21.51|19.51|0
1728051900000|2024-10-04 14:25:00|22.23|20.23|22.54|20.54|22.82|20.82|22.05|20.05|0
1728052200000|2024-10-04 14:30:00|22.68|20.68|22.63|20.63|22.89|20.89|22.51|20.51|0
1728052500000|2024-10-04 14:35:00|22.68|20.68|22.83|20.83|22.96|20.96|22.44|20.44|0
1728052800000|2024-10-04 14:40:00|22.8|20.8|22.26|20.26|22.87|20.87|22.22|20.22|0
1728053100000|2024-10-04 14:45:00|22.19|20.19|22.27|20.27|22.56|20.56|22.13|20.13|0
1728053400000|2024-10-04 14:50:00|22.28|20.28|21.86|19.86|22.28|20.28|21.64|19.64|0
1728053700000|2024-10-04 14:55:00|21.84|19.84|21.32|19.32|21.94|19.94|21.31|19.31|0
1728054000000|2024-10-04 15:00:00|21.28|19.28|21.16|19.16|21.31|19.31|21.02|19.02|0
1728054300000|2024-10-04 15:05:00|21.14|19.14|21.12|19.12|21.14|19.14|20.91|18.91|0
1728054600000|2024-10-04 15:10:00|21.09|19.09|21.47|19.47|21.8|19.8|20.99|18.99|0
1728054900000|2024-10-04 15:15:00|21.5|19.5|21.4|19.4|21.61|19.61|21.2|19.2|0
1728055200000|2024-10-04 15:20:00|21.41|19.41|21.88|19.88|22.11|20.11|21.41|19.41|0
1728055500000|2024-10-04 15:25:00|21.89|19.89|22.2|20.2|22.44|20.44|21.6|19.6|0
1728055800000|2024-10-04 15:30:00|22.19|20.19|22.14|20.14|22.48|20.48|22.12|20.12|0
1728056100000|2024-10-04 15:35:00|22.17|20.17|22.01|20.01|22.17|20.17|22.01|20.01|0
1728056400000|2024-10-04 15:40:00|22.04|20.04|21.83|19.83|22.04|20.04|21.62|19.62|0
1728056700000|2024-10-04 15:45:00|21.84|19.84|22.01|20.01|22.15|20.15|21.81|19.81|0
1728057000000|2024-10-04 15:50:00|22.02|20.02|21.46|19.46|22.04|20.04|21.42|19.42|0
1728057300000|2024-10-04 15:55:00|21.45|19.45|20.85|18.85|21.87|19.87|20.83|18.83|0
1728057600000|2024-10-04 16:00:00|20.8|18.8|20.71|18.71|20.81|18.81|20.61|18.61|0
1728057900000|2024-10-04 16:05:00|20.69|18.69|21.25|19.25|21.25|19.25|20.65|18.65|0
1728058200000|2024-10-04 16:10:00|21.23|19.23|21.13|19.13|21.23|19.23|20.97|18.97|0
1728058500000|2024-10-04 16:15:00|21.14|19.14|20.93|18.93|21.17|19.17|20.93|18.93|0
1728058800000|2024-10-04 16:20:00|20.95|18.95|21.19|19.19|21.2|19.2|20.89|18.89|0
1728059100000|2024-10-04 16:25:00|21.18|19.18|21.17|19.17|21.36|19.36|21.11|19.11|0
1728059400000|2024-10-04 16:30:00|21.2|19.2|21.06|19.06|21.31|19.31|20.99|18.99|0
1728059700000|2024-10-04 16:35:00|21.03|19.03|20.4|18.4|21.03|19.03|20.28|18.28|0
1728060000000|2024-10-04 16:40:00|20.38|18.38|20.23|18.23|20.56|18.56|20.18|18.18|0
1728060300000|2024-10-04 16:45:00|20.25|18.25|20.3|18.3|20.33|18.33|20.15|18.15|0
1728060600000|2024-10-04 16:50:00|20.27|18.27|20.47|18.47|20.59|18.59|20.25|18.25|0
1728060900000|2024-10-04 16:55:00|20.46|18.46|20.41|18.41|20.5|18.5|20.27|18.27|0
1728061200000|2024-10-04 17:00:00|20.4|18.4|20.41|18.41|20.53|18.53|20.37|18.37|0
1728061500000|2024-10-04 17:05:00|20.44|18.44|20.59|18.59|20.59|18.59|20.39|18.39|0
1728061800000|2024-10-04 17:10:00|20.57|18.57|20.29|18.29|20.59|18.59|20.29|18.29|0
1728062100000|2024-10-04 17:15:00|20.31|18.31|20.18|18.18|20.31|18.31|20.18|18.18|0
1728062400000|2024-10-04 17:20:00|20.16|18.16|20.23|18.23|20.25|18.25|20.09|18.09|0
1728062700000|2024-10-04 17:25:00|20.22|18.22|20.39|18.39|20.39|18.39|20.16|18.16|0
1728063000000|2024-10-04 17:30:00|20.37|18.37|20.44|18.44|20.46|18.46|20.19|18.19|0
1728063300000|2024-10-04 17:35:00|20.46|18.46|20.71|18.71|21.23|19.23|20.41|18.41|0
1728063600000|2024-10-04 17:40:00|20.7|18.7|20.11|18.11|20.71|18.71|20.1|18.1|0
1728063900000|2024-10-04 17:45:00|20.12|18.12|20.7|18.7|20.71|18.71|20.12|18.12|0
1728064200000|2024-10-04 17:50:00|20.71|18.71|20.94|18.94|21.02|19.02|20.65|18.65|0
1728064500000|2024-10-04 17:55:00|20.93|18.93|21.21|19.21|21.25|19.25|20.91|18.91|0
1728064800000|2024-10-04 18:00:00|21.15|19.15|21.19|19.19|21.23|19.23|21.01|19.01|0
1728065100000|2024-10-04 18:05:00|21.17|19.17|21.1|19.1|21.25|19.25|21.02|19.02|0
1728065400000|2024-10-04 18:10:00|21.08|19.08|21.24|19.24|21.33|19.33|21.07|19.07|0
1728065700000|2024-10-04 18:15:00|21.27|19.27|21.09|19.09|21.45|19.45|21.08|19.08|0
1728066000000|2024-10-04 18:20:00|21.08|19.08|20.9|18.9|21.09|19.09|20.86|18.86|0
1728066300000|2024-10-04 18:25:00|20.89|18.89|20.83|18.83|20.97|18.97|20.78|18.78|0
1728066600000|2024-10-04 18:30:00|20.81|18.81|20.75|18.75|20.94|18.94|20.72|18.72|0
1728066900000|2024-10-04 18:35:00|20.77|18.77|20.78|18.78|20.87|18.87|20.71|18.71|0
1728067200000|2024-10-04 18:40:00|20.77|18.77|20.78|18.78|20.84|18.84|20.68|18.68|0
1728067500000|2024-10-04 18:45:00|20.76|18.76|20.64|18.64|20.81|18.81|20.64|18.64|0
1728067800000|2024-10-04 18:50:00|20.63|18.63|20.57|18.57|20.63|18.63|20.37|18.37|0
1728068100000|2024-10-04 18:55:00|20.56|18.56|20.37|18.37|20.57|18.57|20.37|18.37|0
1728068400000|2024-10-04 19:00:00|20.4|18.4|20.51|18.51|20.58|18.58|20.4|18.4|0
1728068700000|2024-10-04 19:05:00|20.5|18.5|19.52|17.52|20.5|18.5|19.48|17.48|0
1728069000000|2024-10-04 19:10:00|19.51|17.51|19.52|17.52|19.56|17.56|19.44|17.44|0
1728069300000|2024-10-04 19:15:00|19.53|17.53|19.91|17.91|19.94|17.94|19.49|17.49|0
1728069600000|2024-10-04 19:20:00|19.9|17.9|19.63|17.63|19.94|17.94|19.59|17.59|0
1728069900000|2024-10-04 19:25:00|19.62|17.62|19.6|17.6|19.77|17.77|19.53|17.53|0
1728070200000|2024-10-04 19:30:00|19.61|17.61|19.3|17.3|19.68|17.68|19.23|17.23|0
1728070500000|2024-10-04 19:35:00|19.28|17.28|19.35|17.35|19.45|17.45|19.28|17.28|0
1728070800000|2024-10-04 19:40:00|19.38|17.38|19.54|17.54|20.39|18.39|19.23|17.23|0
1728071100000|2024-10-04 19:45:00|19.57|17.57|19.65|17.65|19.87|17.87|19.55|17.55|0
1728071400000|2024-10-04 19:50:00|19.7|17.7|19.48|17.48|19.76|17.76|19.47|17.47|0
1728071700000|2024-10-04 19:55:00|19.52|17.52|19.49|17.49|19.54|17.54|19.22|17.22|0
1728072000000|2024-10-04 20:00:00|19.48|17.48|19.56|17.56|19.58|17.58|19.45|17.45|0
1728072300000|2024-10-04 20:05:00|19.55|17.55|19.45|17.45|19.55|17.55|19.42|17.42|0
1728072600000|2024-10-04 20:10:00|19.46|17.46|19.45|17.45|19.48|17.48|19.41|17.41|0
1728260400000|2024-10-07 00:20:00|19.38|17.19|19.46|17.26|19.46|17.26|19.37|17.18|0
1728260700000|2024-10-07 00:25:00|19.45|17.25|19.45|17.25|19.46|17.26|19.39|17.2|0
1728261000000|2024-10-07 00:30:00|19.33|17.33|19.35|17.35|19.37|17.37|19.26|17.26|0
1728261300000|2024-10-07 00:35:00|19.36|17.36|19.3|17.3|19.37|17.37|19.26|17.26|0
1728261600000|2024-10-07 00:40:00|19.32|17.32|19.26|17.26|19.32|17.32|19.25|17.25|0
1728261900000|2024-10-07 00:45:00|19.27|17.27|20.8|18.8|20.81|18.81|19.26|17.26|0
1728262200000|2024-10-07 00:50:00|20.78|18.78|20.74|18.74|20.8|18.8|20.74|18.74|0
1728262500000|2024-10-07 00:55:00|20.72|18.72|20.69|18.69|20.75|18.75|20.65|18.65|0
1728262800000|2024-10-07 01:00:00|20.71|18.71|20.58|18.58|20.74|18.74|20.58|18.58|0
1728263100000|2024-10-07 01:05:00|20.56|18.56|20.62|18.62|20.62|18.62|20.52|18.52|0
1728263400000|2024-10-07 01:10:00|20.63|18.63|20.53|18.53|20.65|18.65|20.53|18.53|0
1728263700000|2024-10-07 01:15:00|20.52|18.52|20.44|18.44|20.55|18.55|20.43|18.43|0
1728264000000|2024-10-07 01:20:00|20.46|18.46|20.41|18.41|20.47|18.47|20.3|18.3|0
1728264300000|2024-10-07 01:25:00|20.4|18.4|20.5|18.5|20.53|18.53|20.4|18.4|0
1728264600000|2024-10-07 01:30:00|20.48|18.48|20.34|18.34|20.48|18.48|20.3|18.3|0
1728264900000|2024-10-07 01:35:00|20.33|18.33|20.28|18.28|20.34|18.34|20.24|18.24|0
1728265200000|2024-10-07 01:40:00|20.27|18.27|20.35|18.35|20.35|18.35|20.23|18.23|0
1728265500000|2024-10-07 01:45:00|20.34|18.34|20.63|18.63|20.65|18.65|20.31|18.31|0
1728265800000|2024-10-07 01:50:00|20.66|18.66|20.67|18.67|20.77|18.77|20.59|18.59|0
1728266100000|2024-10-07 01:55:00|20.7|18.7|20.66|18.66|20.71|18.71|20.58|18.58|0
1728266400000|2024-10-07 02:00:00|20.64|18.64|20.56|18.56|20.66|18.66|20.53|18.53|0
1728266700000|2024-10-07 02:05:00|20.55|18.55|20.49|18.49|20.55|18.55|20.47|18.47|0
1728267000000|2024-10-07 02:10:00|20.48|18.48|20.65|18.65|20.66|18.66|20.47|18.47|0
1728267300000|2024-10-07 02:15:00|20.63|18.63|20.6|18.6|20.7|18.7|20.57|18.57|0
1728267600000|2024-10-07 02:20:00|20.61|18.61|20.66|18.66|20.67|18.67|20.6|18.6|0
1728267900000|2024-10-07 02:25:00|20.67|18.67|20.7|18.7|20.73|18.73|20.65|18.65|0
1728268200000|2024-10-07 02:30:00|20.67|18.67|21.23|19.23|21.32|19.32|20.63|18.63|0
1728268500000|2024-10-07 02:35:00|21.22|19.22|21.32|19.32|21.33|19.33|21.22|19.22|0
1728268800000|2024-10-07 02:40:00|21.3|19.3|21.36|19.36|21.36|19.36|21.27|19.27|0
1728269100000|2024-10-07 02:45:00|21.34|19.34|21.28|19.28|21.39|19.39|21.28|19.28|0
1728269400000|2024-10-07 02:50:00|21.3|19.3|21.31|19.31|21.34|19.34|21.27|19.27|0
1728269700000|2024-10-07 02:55:00|21.32|19.32|21.34|19.34|21.38|19.38|21.28|19.28|0
1728270000000|2024-10-07 03:00:00|21.35|19.35|21.26|19.26|21.36|19.36|21.25|19.25|0
1728270300000|2024-10-07 03:05:00|21.28|19.28|21.33|19.33|21.35|19.35|21.23|19.23|0
1728270600000|2024-10-07 03:10:00|21.32|19.32|21.3|19.3|21.33|19.33|21.26|19.26|0
1728270900000|2024-10-07 03:15:00|21.32|19.32|21.36|19.36|21.37|19.37|21.3|19.3|0
1728271200000|2024-10-07 03:20:00|21.37|19.37|21.43|19.43|21.47|19.47|21.37|19.37|0
1728271500000|2024-10-07 03:25:00|21.44|19.44|21.42|19.42|21.44|19.44|21.38|19.38|0
1728271800000|2024-10-07 03:30:00|21.43|19.43|21.45|19.45|21.48|19.48|21.38|19.38|0
1728272100000|2024-10-07 03:35:00|21.47|19.47|21.39|19.39|21.5|19.5|21.39|19.39|0
1728272400000|2024-10-07 03:40:00|21.38|19.38|21.38|19.38|21.45|19.45|21.38|19.38|0
1728272700000|2024-10-07 03:45:00|21.39|19.39|21.42|19.42|21.42|19.42|21.36|19.36|0
1728273000000|2024-10-07 03:50:00|21.43|19.43|21.39|19.39|21.43|19.43|21.36|19.36|0
1728273300000|2024-10-07 03:55:00|21.37|19.37|21.34|19.34|21.39|19.39|21.31|19.31|0
1728273600000|2024-10-07 04:00:00|21.35|19.35|21.31|19.31|21.35|19.35|21.31|19.31|0
1728273900000|2024-10-07 04:05:00|21.29|19.29|21.31|19.31|21.32|19.32|21.28|19.28|0
1728274200000|2024-10-07 04:10:00|21.32|19.32|21.35|19.35|21.37|19.37|21.32|19.32|0
1728274500000|2024-10-07 04:15:00|21.36|19.36|21.32|19.32|21.38|19.38|21.32|19.32|0
1728274800000|2024-10-07 04:20:00|21.33|19.33|21.24|19.24|21.33|19.33|21.21|19.21|0
1728275100000|2024-10-07 04:25:00|21.26|19.26|21.26|19.26|21.29|19.29|21.24|19.24|0
1728275400000|2024-10-07 04:30:00|21.24|19.24|21.18|19.18|21.25|19.25|21.18|19.18|0
1728275700000|2024-10-07 04:35:00|21.17|19.17|21.22|19.22|21.22|19.22|21.16|19.16|0
1728276000000|2024-10-07 04:40:00|21.24|19.24|21.19|19.19|21.25|19.25|21.19|19.19|0
1728276300000|2024-10-07 04:45:00|21.21|19.21|21.26|19.26|21.28|19.28|21.19|19.19|0
1728276600000|2024-10-07 04:50:00|21.28|19.28|21.35|19.35|21.41|19.41|21.28|19.28|0
1728276900000|2024-10-07 04:55:00|21.36|19.36|21.33|19.33|21.36|19.36|21.33|19.33|0
1728277200000|2024-10-07 05:00:00|21.34|19.34|21.3|19.3|21.36|19.36|21.3|19.3|0
1728277500000|2024-10-07 05:05:00|21.31|19.31|21.4|19.4|21.4|19.4|21.31|19.31|0
1728277800000|2024-10-07 05:10:00|21.41|19.41|21.38|19.38|21.41|19.41|21.38|19.38|0
1728278100000|2024-10-07 05:15:00|21.4|19.4|21.35|19.35|21.43|19.43|21.34|19.34|0
1728278400000|2024-10-07 05:20:00|21.37|19.37|21.42|19.42|21.45|19.45|21.37|19.37|0
1728278700000|2024-10-07 05:25:00|21.41|19.41|21.46|19.46|21.49|19.49|21.39|19.39|0
1728279000000|2024-10-07 05:30:00|21.49|19.49|20.97|18.97|21.54|19.54|20.91|18.91|0
1728279300000|2024-10-07 05:35:00|20.96|18.96|20.87|18.87|20.97|18.97|20.84|18.84|0
1728279600000|2024-10-07 05:40:00|20.88|18.88|20.89|18.89|20.92|18.92|20.84|18.84|0
1728279900000|2024-10-07 05:45:00|20.91|18.91|20.92|18.92|20.95|18.95|20.88|18.88|0
1728280200000|2024-10-07 05:50:00|20.93|18.93|20.95|18.95|20.95|18.95|20.9|18.9|0
1728280500000|2024-10-07 05:55:00|20.96|18.96|20.94|18.94|20.99|18.99|20.89|18.89|0
1728280800000|2024-10-07 06:00:00|20.93|18.93|20.97|18.97|21.03|19.03|20.93|18.93|0
1728281100000|2024-10-07 06:05:00|20.96|18.96|20.89|18.89|20.97|18.97|20.88|18.88|0
1728281400000|2024-10-07 06:10:00|20.88|18.88|20.79|18.79|20.9|18.9|20.79|18.79|0
1728281700000|2024-10-07 06:15:00|20.78|18.78|20.9|18.9|20.97|18.97|20.78|18.78|0
1728282000000|2024-10-07 06:20:00|20.91|18.91|20.89|18.89|20.91|18.91|20.79|18.79|0
1728282300000|2024-10-07 06:25:00|20.91|18.91|20.81|18.81|20.96|18.96|20.78|18.78|0
1728282600000|2024-10-07 06:30:00|20.83|18.83|20.88|18.88|21.03|19.03|20.78|18.78|0
1728282900000|2024-10-07 06:35:00|20.9|18.9|20.88|18.88|20.94|18.94|20.8|18.8|0
1728283200000|2024-10-07 06:40:00|20.89|18.89|20.68|18.68|20.94|18.94|20.68|18.68|0
1728283500000|2024-10-07 06:45:00|20.7|18.7|20.69|18.69|20.76|18.76|20.68|18.68|0
1728283800000|2024-10-07 06:50:00|20.67|18.67|20.61|18.61|20.69|18.69|20.6|18.6|0
1728284100000|2024-10-07 06:55:00|20.6|18.6|20.6|18.6|20.68|18.68|20.57|18.57|0
1728284400000|2024-10-07 07:00:00|20.67|18.67|20.81|18.81|20.91|18.91|20.67|18.67|0
1728284700000|2024-10-07 07:05:00|20.83|18.83|20.68|18.68|20.87|18.87|20.64|18.64|0
1728285000000|2024-10-07 07:10:00|20.69|18.69|20.92|18.92|20.94|18.94|20.69|18.69|0
1728285300000|2024-10-07 07:15:00|20.91|18.91|21.09|19.09|21.14|19.14|20.91|18.91|0
1728285600000|2024-10-07 07:20:00|21.11|19.11|21.22|19.22|21.31|19.31|21.09|19.09|0
1728285900000|2024-10-07 07:25:00|21.24|19.24|21.38|19.38|21.43|19.43|21.22|19.22|0
1728286200000|2024-10-07 07:30:00|21.39|19.39|21.26|19.26|21.39|19.39|21.19|19.19|0
1728286500000|2024-10-07 07:35:00|21.28|19.28|21.56|19.56|21.6|19.6|21.27|19.27|0
1728286800000|2024-10-07 07:40:00|21.57|19.57|21.51|19.51|21.63|19.63|21.42|19.42|0
1728287100000|2024-10-07 07:45:00|21.53|19.53|21.41|19.41|21.53|19.53|21.32|19.32|0
1728287400000|2024-10-07 07:50:00|21.42|19.42|21.49|19.49|21.54|19.54|21.26|19.26|0
1728287700000|2024-10-07 07:55:00|21.52|19.52|21.52|19.52|21.6|19.6|21.43|19.43|0
1728288000000|2024-10-07 08:00:00|21.51|19.51|21.25|19.25|21.51|19.51|21.25|19.25|0
1728288300000|2024-10-07 08:05:00|21.27|19.27|21.26|19.26|21.37|19.37|21.24|19.24|0
1728288600000|2024-10-07 08:10:00|21.25|19.25|21.25|19.25|21.31|19.31|21.19|19.19|0
1728288900000|2024-10-07 08:15:00|21.26|19.26|21.38|19.38|21.47|19.47|21.26|19.26|0
1728289200000|2024-10-07 08:20:00|21.35|19.35|21.33|19.33|21.36|19.36|21.29|19.29|0
1728289500000|2024-10-07 08:25:00|21.35|19.35|21.34|19.34|21.39|19.39|21.21|19.21|0
1728289800000|2024-10-07 08:30:00|21.36|19.36|21.14|19.14|21.36|19.36|21.13|19.13|0
1728290100000|2024-10-07 08:35:00|21.12|19.12|21.4|19.4|21.41|19.41|21.11|19.11|0
1728290400000|2024-10-07 08:40:00|21.43|19.43|21.44|19.44|21.52|19.52|21.34|19.34|0
1728290700000|2024-10-07 08:45:00|21.46|19.46|21.48|19.48|21.56|19.56|21.44|19.44|0
1728291000000|2024-10-07 08:50:00|21.5|19.5|21.53|19.53|21.57|19.57|21.45|19.45|0
1728291300000|2024-10-07 08:55:00|21.54|19.54|21.75|19.75|21.76|19.76|21.5|19.5|0
1728291600000|2024-10-07 09:00:00|21.76|19.76|22.05|20.05|22.06|20.06|21.75|19.75|0
1728291900000|2024-10-07 09:05:00|22.11|20.11|22.64|20.64|22.66|20.66|20.82|18.82|0
1728292200000|2024-10-07 09:10:00|22.63|20.63|22.56|20.56|22.75|20.75|22.55|20.55|0
1728292500000|2024-10-07 09:15:00|22.58|20.58|22.56|20.56|22.63|20.63|22.5|20.5|0
1728292800000|2024-10-07 09:20:00|22.58|20.58|22.71|20.71|22.71|20.71|22.56|20.56|0
1728293100000|2024-10-07 09:25:00|22.73|20.73|22.82|20.82|22.85|20.85|22.69|20.69|0
1728293400000|2024-10-07 09:30:00|22.81|20.81|22.59|20.59|22.84|20.84|22.55|20.55|0
1728293700000|2024-10-07 09:35:00|22.61|20.61|22.46|20.46|22.66|20.66|22.46|20.46|0
1728294000000|2024-10-07 09:40:00|22.44|20.44|22.52|20.52|22.55|20.55|22.44|20.44|0
1728294300000|2024-10-07 09:45:00|22.53|20.53|22.58|20.58|22.61|20.61|22.41|20.41|0
1728294600000|2024-10-07 09:50:00|22.56|20.56|22.48|20.48|22.58|20.58|22.45|20.45|0
1728294900000|2024-10-07 09:55:00|22.45|20.45|22.41|20.41|22.47|20.47|22.35|20.35|0
1728295200000|2024-10-07 10:00:00|22.42|20.42|22.42|20.42|22.51|20.51|22.34|20.34|0
1728295500000|2024-10-07 10:05:00|22.45|20.45|22.57|20.57|22.62|20.62|22.43|20.43|0
1728295800000|2024-10-07 10:10:00|22.59|20.59|22.51|20.51|22.62|20.62|22.51|20.51|0
1728296100000|2024-10-07 10:15:00|22.52|20.52|22.32|20.32|22.52|20.52|22.28|20.28|0
1728296400000|2024-10-07 10:20:00|22.34|20.34|22.38|20.38|22.39|20.39|22.26|20.26|0
1728296700000|2024-10-07 10:25:00|22.37|20.37|22.33|20.33|22.39|20.39|22.3|20.3|0
1728297000000|2024-10-07 10:30:00|22.35|20.35|22.24|20.24|22.35|20.35|22.22|20.22|0
1728297300000|2024-10-07 10:35:00|22.22|20.22|22.22|20.22|22.28|20.28|22.18|20.18|0
1728297600000|2024-10-07 10:40:00|22.23|20.23|22.25|20.25|22.34|20.34|22.22|20.22|0
1728297900000|2024-10-07 10:45:00|22.22|20.22|22.26|20.26|22.35|20.35|22.22|20.22|0
1728298200000|2024-10-07 10:50:00|22.28|20.28|22.2|20.2|22.28|20.28|22.15|20.15|0
1728298500000|2024-10-07 10:55:00|22.21|20.21|22.2|20.2|22.23|20.23|22.17|20.17|0
1728298800000|2024-10-07 11:00:00|22.18|20.18|22.32|20.32|22.42|20.42|22.18|20.18|0
1728299100000|2024-10-07 11:05:00|22.33|20.33|22.27|20.27|22.45|20.45|22.21|20.21|0
1728299400000|2024-10-07 11:10:00|22.28|20.28|22.24|20.24|22.28|20.28|22.19|20.19|0
1728299700000|2024-10-07 11:15:00|22.25|20.25|22.31|20.31|22.4|20.4|22.25|20.25|0
1728300000000|2024-10-07 11:20:00|22.28|20.28|22.22|20.22|22.29|20.29|22.22|20.22|0
1728300300000|2024-10-07 11:25:00|22.2|20.2|22.24|20.24|22.24|20.24|22.15|20.15|0
1728300600000|2024-10-07 11:30:00|22.26|20.26|22.32|20.32|22.34|20.34|22.26|20.26|0
1728300900000|2024-10-07 11:35:00|22.33|20.33|22.19|20.19|22.33|20.33|22.18|20.18|0
1728301200000|2024-10-07 11:40:00|22.18|20.18|21.96|19.96|22.19|20.19|21.93|19.93|0
1728301500000|2024-10-07 11:45:00|21.97|19.97|21.93|19.93|21.99|19.99|21.9|19.9|0
1728301800000|2024-10-07 11:50:00|21.92|19.92|21.83|19.83|21.94|19.94|21.82|19.82|0
1728302100000|2024-10-07 11:55:00|21.85|19.85|21.82|19.82|21.85|19.85|21.77|19.77|0
1728302400000|2024-10-07 12:00:00|21.8|19.8|21.69|19.69|21.89|19.89|21.69|19.69|0
1728302700000|2024-10-07 12:05:00|21.67|19.67|21.6|19.6|21.75|19.75|21.58|19.58|0
1728303000000|2024-10-07 12:10:00|21.58|19.58|21.55|19.55|21.61|19.61|21.52|19.52|0
1728303300000|2024-10-07 12:15:00|21.54|19.54|21.55|19.55|21.56|19.56|21.47|19.47|0
1728303600000|2024-10-07 12:20:00|21.56|19.56|21.52|19.52|21.56|19.56|21.49|19.49|0
1728303900000|2024-10-07 12:25:00|21.5|19.5|21.5|19.5|21.53|19.53|21.46|19.46|0
1728304200000|2024-10-07 12:30:00|21.54|19.54|21.49|19.49|21.57|19.57|21.48|19.48|0
1728304500000|2024-10-07 12:35:00|21.5|19.5|21.41|19.41|21.5|19.5|21.41|19.41|0
1728304800000|2024-10-07 12:40:00|21.39|19.39|21.36|19.36|21.43|19.43|21.36|19.36|0
1728305100000|2024-10-07 12:45:00|21.34|19.34|21.36|19.36|21.4|19.4|21.31|19.31|0
1728305400000|2024-10-07 12:50:00|21.37|19.37|21.35|19.35|21.83|19.83|21.34|19.34|0
1728305700000|2024-10-07 12:55:00|21.37|19.37|21.41|19.41|21.47|19.47|21.37|19.37|0
1728306000000|2024-10-07 13:00:00|21.4|19.4|21.44|19.44|21.54|19.54|21.38|19.38|0
1728306300000|2024-10-07 13:05:00|21.42|19.42|21.23|19.23|21.45|19.45|21.19|19.19|0
1728306600000|2024-10-07 13:10:00|21.2|19.2|21.25|19.25|21.35|19.35|21.2|19.2|0
1728306900000|2024-10-07 13:15:00|21.26|19.26|21.32|19.32|21.33|19.33|21.23|19.23|0
1728307200000|2024-10-07 13:20:00|21.33|19.33|21.27|19.27|21.33|19.33|21.21|19.21|0
1728307500000|2024-10-07 13:25:00|21.25|19.25|21.18|19.18|21.27|19.27|21.18|19.18|0
1728307800000|2024-10-07 13:30:00|21.16|19.16|21.32|19.32|21.49|19.49|21.03|19.03|0
1728308100000|2024-10-07 13:35:00|21.26|19.26|21.31|19.31|21.48|19.48|21.14|19.14|0
1728308400000|2024-10-07 13:40:00|21.38|19.38|21.47|19.47|21.57|19.57|21.25|19.25|0
1728308700000|2024-10-07 13:45:00|21.44|19.44|21.41|19.41|21.65|19.65|21.18|19.18|0
1728309000000|2024-10-07 13:50:00|21.44|19.44|21.4|19.4|21.78|19.78|21.39|19.39|0
1728309300000|2024-10-07 13:55:00|21.37|19.37|21.81|19.81|21.81|19.81|21.31|19.31|0
1728309600000|2024-10-07 14:00:00|21.77|19.77|21.41|19.41|21.78|19.78|21.36|19.36|0
1728309900000|2024-10-07 14:05:00|21.45|19.45|21.45|19.45|21.65|19.65|21.2|19.2|0
1728310200000|2024-10-07 14:10:00|21.43|19.43|21.23|19.23|21.64|19.64|21.23|19.23|0
1728310500000|2024-10-07 14:15:00|21.24|19.24|20.99|18.99|21.42|19.42|20.93|18.93|0
1728310800000|2024-10-07 14:20:00|21.03|19.03|21.12|19.12|21.22|19.22|21|19|0
1728311100000|2024-10-07 14:25:00|21.14|19.14|21.14|19.14|21.3|19.3|21.11|19.11|0
1728311400000|2024-10-07 14:30:00|21.16|19.16|21.14|19.14|21.33|19.33|21.11|19.11|0
1728311700000|2024-10-07 14:35:00|21.15|19.15|21.15|19.15|21.3|19.3|21.07|19.07|0
1728312000000|2024-10-07 14:40:00|21.13|19.13|21.29|19.29|21.31|19.31|21|19|0
1728312300000|2024-10-07 14:45:00|21.28|19.28|21.2|19.2|21.34|19.34|21.13|19.13|0
1728312600000|2024-10-07 14:50:00|21.22|19.22|21.07|19.07|21.22|19.22|20.97|18.97|0
1728312900000|2024-10-07 14:55:00|21.05|19.05|21.1|19.1|21.12|19.12|20.99|18.99|0
1728313200000|2024-10-07 15:00:00|21.12|19.12|21.36|19.36|21.49|19.49|21.12|19.12|0
1728313500000|2024-10-07 15:05:00|21.34|19.34|21.22|19.22|21.52|19.52|21.19|19.19|0
1728313800000|2024-10-07 15:10:00|21.21|19.21|20.97|18.97|21.28|19.28|20.96|18.96|0
1728314100000|2024-10-07 15:15:00|21|19|20.9|18.9|21.09|19.09|20.88|18.88|0
1728314400000|2024-10-07 15:20:00|20.91|18.91|20.9|18.9|21|19|20.84|18.84|0
1728314700000|2024-10-07 15:25:00|20.91|18.91|20.89|18.89|21.03|19.03|20.84|18.84|0
1728315000000|2024-10-07 15:30:00|20.88|18.88|20.88|18.88|21.04|19.04|20.86|18.86|0
1728315300000|2024-10-07 15:35:00|20.86|18.86|21.06|19.06|21.09|19.09|20.85|18.85|0
1728315600000|2024-10-07 15:40:00|21.03|19.03|21.11|19.11|21.12|19.12|20.83|18.83|0
1728315900000|2024-10-07 15:45:00|21.09|19.09|21.04|19.04|21.12|19.12|20.89|18.89|0
1728316200000|2024-10-07 15:50:00|21.06|19.06|21.04|19.04|21.16|19.16|21|19|0
1728316500000|2024-10-07 15:55:00|21.01|19.01|21.14|19.14|21.19|19.19|21.01|19.01|0
1728316800000|2024-10-07 16:00:00|21.16|19.16|21.27|19.27|21.33|19.33|21.13|19.13|0
1728317100000|2024-10-07 16:05:00|21.26|19.26|21.42|19.42|21.45|19.45|21.21|19.21|0
1728317400000|2024-10-07 16:10:00|21.43|19.43|21.45|19.45|21.73|19.73|21.29|19.29|0
1728317700000|2024-10-07 16:15:00|21.46|19.46|21.33|19.33|21.48|19.48|21.27|19.27|0
1728318000000|2024-10-07 16:20:00|21.34|19.34|21.18|19.18|21.56|19.56|21.13|19.13|0
1728318300000|2024-10-07 16:25:00|21.16|19.16|21.25|19.25|21.25|19.25|21.16|19.16|0
1728318600000|2024-10-07 16:30:00|21.23|19.23|21.42|19.42|21.5|19.5|21.22|19.22|0
1728318900000|2024-10-07 16:35:00|21.41|19.41|21.41|19.41|21.44|19.44|21.27|19.27|0
1728319200000|2024-10-07 16:40:00|21.44|19.44|21.52|19.52|21.55|19.55|21.41|19.41|0
1728319500000|2024-10-07 16:45:00|21.54|19.54|21.71|19.71|21.84|19.84|21.2|19.2|0
1728319800000|2024-10-07 16:50:00|21.72|19.72|21.75|19.75|21.84|19.84|21.68|19.68|0
1728320100000|2024-10-07 16:55:00|21.74|19.74|21.72|19.72|21.81|19.81|21.67|19.67|0
1728320400000|2024-10-07 17:00:00|21.7|19.7|21.58|19.58|21.75|19.75|21.54|19.54|0
1728320700000|2024-10-07 17:05:00|21.6|19.6|21.6|19.6|21.72|19.72|21.54|19.54|0
1728321000000|2024-10-07 17:10:00|21.58|19.58|21.67|19.67|21.95|19.95|21.49|19.49|0
1728321300000|2024-10-07 17:15:00|21.66|19.66|21.48|19.48|21.66|19.66|21.44|19.44|0
1728321600000|2024-10-07 17:20:00|21.5|19.5|21.65|19.65|21.78|19.78|21.43|19.43|0
1728321900000|2024-10-07 17:25:00|21.66|19.66|21.76|19.76|21.76|19.76|21.53|19.53|0
1728322200000|2024-10-07 17:30:00|21.78|19.78|21.81|19.81|21.92|19.92|21.73|19.73|0
1728322500000|2024-10-07 17:35:00|21.79|19.79|21.82|19.82|21.82|19.82|21.69|19.69|0
1728322800000|2024-10-07 17:40:00|21.84|19.84|21.85|19.85|21.88|19.88|21.77|19.77|0
1728323100000|2024-10-07 17:45:00|21.86|19.86|21.94|19.94|21.95|19.95|21.82|19.82|0
1728323400000|2024-10-07 17:50:00|21.95|19.95|21.95|19.95|22.18|20.18|21.64|19.64|0
1728323700000|2024-10-07 17:55:00|21.92|19.92|21.81|19.81|22.01|20.01|21.81|19.81|0
1728324000000|2024-10-07 18:00:00|21.83|19.83|22.38|20.38|22.38|20.38|21.8|19.8|0
1728324300000|2024-10-07 18:05:00|22.36|20.36|23.28|21.28|23.28|21.28|22.24|20.24|0
1728324600000|2024-10-07 18:10:00|23.26|21.26|23.12|21.12|23.28|21.28|23.04|21.04|0
1728324900000|2024-10-07 18:15:00|23.13|21.13|23.24|21.24|23.29|21.29|23.09|21.09|0
1728325200000|2024-10-07 18:20:00|23.23|21.23|23.29|21.29|23.3|21.3|23.18|21.18|0
1728325500000|2024-10-07 18:25:00|23.27|21.27|23.33|21.33|23.33|21.33|23.18|21.18|0
1728325800000|2024-10-07 18:30:00|23.32|21.32|24.16|22.16|24.32|22.32|23.07|21.07|0
1728326100000|2024-10-07 18:35:00|24.23|22.23|24.6|22.6|24.7|22.7|23.83|21.83|0
1728326400000|2024-10-07 18:40:00|24.62|22.62|24.82|22.82|24.82|22.82|24.3|22.3|0
1728326700000|2024-10-07 18:45:00|24.8|22.8|26.48|23.28|26.67|23.56|24.78|22.51|0
1728327000000|2024-10-07 18:50:00|26.49|23.29|26.44|23.24|26.58|23.38|26.15|22.95|0
1728327300000|2024-10-07 18:55:00|26.42|23.22|26.71|23.51|26.71|23.51|26.21|23.01|0
1728327600000|2024-10-07 19:00:00|26.68|23.48|26.21|23.01|26.68|23.48|26.09|22.89|0
1728327900000|2024-10-07 19:05:00|26.19|22.99|25.55|22.35|26.31|23.11|25.43|22.23|0
1728328200000|2024-10-07 19:10:00|25.51|22.31|25.43|22.23|25.92|22.72|25.27|22.07|0
1728328500000|2024-10-07 19:15:00|25.4|22.2|25.25|22.05|25.43|22.23|25.21|22.01|0
1728328800000|2024-10-07 19:20:00|25.26|22.06|24.76|22.76|25.3|22.76|24.53|21.8|0
1728329100000|2024-10-07 19:25:00|24.75|22.75|24.73|22.73|24.8|22.8|24.51|22.51|0
1728329400000|2024-10-07 19:30:00|24.68|22.68|25.31|23.31|25.47|23.47|24.63|22.63|0
1728329700000|2024-10-07 19:35:00|25.29|23.29|25.61|23.61|25.8|23.8|25.27|23.27|0
1728330000000|2024-10-07 19:40:00|25.58|23.58|25.69|23.69|26.01|24.01|25.58|23.58|0
1728330300000|2024-10-07 19:45:00|25.71|23.71|25.78|23.78|26.09|24.09|25.64|23.64|0
1728330600000|2024-10-07 19:50:00|25.79|23.79|25.21|23.21|25.79|23.79|24.88|22.88|0
1728330900000|2024-10-07 19:55:00|25.2|23.2|25.55|23.55|25.86|23.86|25.11|23.11|0
1728331200000|2024-10-07 20:00:00|25.5|23.5|25.39|23.39|25.5|23.5|25.21|23.21|0
1728331500000|2024-10-07 20:05:00|25.36|23.36|25.36|23.36|25.43|23.43|25.29|23.29|0
1728331800000|2024-10-07 20:10:00|25.37|23.37|25.36|23.36|25.39|23.39|25.32|23.32|0
1728332100000|2024-10-07 20:15:00|25.54|23.14|25.5|23.1|25.55|23.15|25.49|23.09|0
1728332400000|2024-10-07 20:20:00|25.52|23.12|25.5|23.1|25.52|23.12|25.48|23.08|0
1728332700000|2024-10-07 20:25:00|25.48|23.08|25.5|23.1|25.5|23.1|25.48|23.08|0
1728333000000|2024-10-07 20:30:00|25.48|23.08|25.44|23.04|25.5|23.1|25.44|23.04|0
1728333300000|2024-10-07 20:35:00|25.43|23.03|25.41|23.01|25.75|23.35|25.27|22.87|0
1728333600000|2024-10-07 20:40:00|25.08|22.68|25.08|22.68|25.08|22.68|24.98|22.58|0
1728333900000|2024-10-07 20:45:00|25.06|22.66|25.09|22.69|25.13|22.73|24.99|22.59|0
1728334200000|2024-10-07 20:50:00|25.07|22.67|25.07|22.67|25.09|22.69|25.06|22.66|0
1728334500000|2024-10-07 20:55:00|25.09|22.69|25.2|22.8|25.2|22.8|25.09|22.69|0
1728334800000|2024-10-07 21:00:00|25.26|22.86|25.32|22.92|25.33|22.93|25.2|22.8|0
1728335100000|2024-10-07 21:05:00|25.31|22.91|25.26|22.86|25.32|22.92|25.26|22.86|0
1728335400000|2024-10-07 21:10:00|25.27|22.87|25.25|22.85|25.27|22.87|25.25|22.85|0
1728336000000|2024-10-07 21:20:00|25.24|22.84|25.22|22.82|25.24|22.84|25.22|22.82|0
1728336300000|2024-10-07 21:25:00|25.21|22.81|25.21|22.81|25.22|22.82|25.21|22.81|0
1728336600000|2024-10-07 21:30:00|25.22|22.82|25.23|22.83|25.23|22.83|25.22|22.82|0
1728336900000|2024-10-07 21:35:00|25.24|22.84|25.23|22.83|25.24|22.84|25.23|22.83|0
1728337200000|2024-10-07 21:40:00|25.22|22.82|25.21|22.81|25.22|22.82|25.2|22.8|0
1728337500000|2024-10-07 21:45:00|25.22|22.82|25.25|22.85|25.28|22.88|25.21|22.81|0
1728337800000|2024-10-07 21:50:00|25.26|22.86|25.2|22.8|25.27|22.87|25.2|22.8|0
1728338100000|2024-10-07 21:55:00|25.18|22.78|25.14|22.74|25.19|22.79|25.14|22.74|0
1728338400000|2024-10-07 22:00:00|24.97|22.57|25.27|22.87|25.27|22.87|24.97|22.57|0
1728338700000|2024-10-07 22:05:00|25.25|22.85|25.25|22.85|25.29|22.89|25.22|22.82|0
1728339000000|2024-10-07 22:10:00|25.24|22.84|25.22|22.82|25.25|22.85|25.19|22.79|0
1728339300000|2024-10-07 22:15:00|25.2|22.8|25.23|22.83|25.25|22.85|25.2|22.8|0
1728339600000|2024-10-07 22:20:00|25.24|22.84|25.35|22.95|25.38|22.98|25.23|22.83|0
1728339900000|2024-10-07 22:25:00|25.33|22.93|25.33|22.93|25.47|23.07|25.33|22.93|0
1728340200000|2024-10-07 22:30:00|25.31|22.91|26.34|23.94|26.66|24.26|25.28|22.88|0
1728340500000|2024-10-07 22:35:00|26.31|23.91|25.76|23.36|26.41|24.01|25.34|22.94|0
1728340800000|2024-10-07 22:40:00|25.75|23.35|25.68|23.28|25.75|23.35|25.58|23.18|0
1728341100000|2024-10-07 22:45:00|25.7|23.3|25.69|23.29|25.92|23.52|25.68|23.28|0
1728341400000|2024-10-07 22:50:00|25.7|23.3|25.88|23.48|25.91|23.51|25.64|23.24|0
1728341700000|2024-10-07 22:55:00|25.87|23.47|25.78|23.38|26.14|23.74|25.72|23.32|0
1728342000000|2024-10-07 23:00:00|25.79|23.39|25.7|23.3|25.89|23.49|25.59|23.19|0
1728342300000|2024-10-07 23:05:00|25.72|23.32|25.31|22.91|25.72|23.32|25.23|22.83|0
1728342600000|2024-10-07 23:10:00|25.36|22.96|25.56|23.16|25.58|23.18|25.35|22.95|0
1728342900000|2024-10-07 23:15:00|25.55|23.15|25.37|22.97|25.55|23.15|25.34|22.94|0
1728343200000|2024-10-07 23:20:00|25.38|22.98|25.42|23.02|25.44|23.04|25.32|22.92|0
1728343500000|2024-10-07 23:25:00|25.44|23.04|25.5|23.1|25.51|23.11|25.39|22.99|0
1728343800000|2024-10-07 23:30:00|25.52|23.12|25.62|23.22|25.64|23.24|25.5|23.1|0
1728344100000|2024-10-07 23:35:00|25.6|23.2|25.6|23.2|25.69|23.29|25.59|23.19|0
1728344400000|2024-10-07 23:40:00|25.63|23.23|25.43|23.03|25.65|23.25|25.43|23.03|0
1728344700000|2024-10-07 23:45:00|25.45|23.05|25.43|23.03|25.52|23.12|25.43|23.03|0
1728345000000|2024-10-07 23:50:00|25.44|23.04|25.31|22.91|25.49|23.09|25.22|22.82|0
1728345300000|2024-10-07 23:55:00|25.32|22.92|25.49|23.09|25.49|23.09|25.32|22.92|0
1728345600000|2024-10-08 00:00:00|25.42|23.02|25.18|22.78|25.42|23.02|25.15|22.75|0
1728345900000|2024-10-08 00:05:00|25.17|22.77|25.1|22.7|25.2|22.8|25.03|22.63|0
1728346200000|2024-10-08 00:10:00|25.11|22.71|24.91|22.51|25.15|22.75|24.91|22.51|0
1728346500000|2024-10-08 00:15:00|24.9|22.5|24.94|22.54|24.98|22.58|24.86|22.46|0
1728346800000|2024-10-08 00:20:00|24.93|22.53|25.29|22.89|25.39|22.99|24.93|22.53|0
1728347100000|2024-10-08 00:25:00|25.31|22.91|25.26|22.86|25.33|22.93|25.24|22.84|0
1728347400000|2024-10-08 00:30:00|25.07|23.07|24.99|22.99|25.07|23.07|24.92|22.92|0
1728347700000|2024-10-08 00:35:00|25|23|25.05|23.05|25.12|23.12|25|23|0
1728348000000|2024-10-08 00:40:00|25.04|23.04|25.17|23.17|25.18|23.18|25.04|23.04|0
1728348300000|2024-10-08 00:45:00|25.15|23.15|25.05|23.05|25.17|23.17|25.05|23.05|0
1728348600000|2024-10-08 00:50:00|25.03|23.03|25.13|23.13|25.18|23.18|25.01|23.01|0
1728348900000|2024-10-08 00:55:00|25.16|23.16|25.14|23.14|25.18|23.18|25.11|23.11|0
1728349200000|2024-10-08 01:00:00|25.13|23.13|25.12|23.12|25.21|23.21|25.07|23.07|0
1728349500000|2024-10-08 01:05:00|25.11|23.11|25.29|23.29|25.34|23.34|25.09|23.09|0
1728349800000|2024-10-08 01:10:00|25.27|23.27|25.37|23.37|25.37|23.37|25.19|23.19|0
1728350100000|2024-10-08 01:15:00|25.39|23.39|25.66|23.66|25.78|23.78|25.39|23.39|0
1728350400000|2024-10-08 01:20:00|25.65|23.65|25.54|23.54|25.68|23.68|25.5|23.5|0
1728350700000|2024-10-08 01:25:00|25.55|23.55|25.53|23.53|25.61|23.61|25.47|23.47|0
1728351000000|2024-10-08 01:30:00|25.52|23.52|25.81|23.81|25.86|23.86|25.5|23.5|0
1728351300000|2024-10-08 01:35:00|25.82|23.82|25.7|23.7|25.84|23.84|25.57|23.57|0
1728351600000|2024-10-08 01:40:00|25.74|23.74|26.02|24.02|26.13|24.13|25.61|23.61|0
1728351900000|2024-10-08 01:45:00|26.04|24.04|25.69|23.69|26.07|24.07|25.68|23.68|0
1728352200000|2024-10-08 01:50:00|25.66|23.66|25.79|23.79|25.83|23.83|25.64|23.64|0
1728352500000|2024-10-08 01:55:00|25.78|23.78|25.84|23.84|25.94|23.94|25.76|23.76|0
1728352800000|2024-10-08 02:00:00|25.86|23.86|25.94|23.94|25.94|23.94|25.77|23.77|0
1728353100000|2024-10-08 02:05:00|25.91|23.91|25.89|23.89|26.07|24.07|25.86|23.86|0
1728353400000|2024-10-08 02:10:00|25.91|23.91|26.08|24.08|26.08|24.08|25.84|23.84|0
1728353700000|2024-10-08 02:15:00|26.1|24.1|25.89|23.89|26.13|24.13|25.89|23.89|0
1728354000000|2024-10-08 02:20:00|25.9|23.9|25.92|23.92|25.95|23.95|25.8|23.8|0
1728354300000|2024-10-08 02:25:00|25.9|23.9|25.96|23.96|26|24|25.83|23.83|0
1728354600000|2024-10-08 02:30:00|25.95|23.95|26.09|24.09|26.1|24.1|25.91|23.91|0
1728354900000|2024-10-08 02:35:00|26.1|24.1|25.96|23.96|26.21|24.21|25.83|23.83|0
1728355200000|2024-10-08 02:40:00|25.98|23.98|25.74|23.74|26|24|25.72|23.72|0
1728355500000|2024-10-08 02:45:00|25.75|23.75|25.8|23.8|25.81|23.81|25.68|23.68|0
1728355800000|2024-10-08 02:50:00|25.82|23.82|25.68|23.68|25.91|23.91|25.6|23.6|0
1728356100000|2024-10-08 02:55:00|25.65|23.65|25.69|23.69|25.73|23.73|25.58|23.58|0
1728356400000|2024-10-08 03:00:00|25.68|23.68|25.69|23.69|25.73|23.73|25.64|23.64|0
1728356700000|2024-10-08 03:05:00|25.7|23.7|25.65|23.65|25.73|23.73|25.57|23.57|0
1728357000000|2024-10-08 03:10:00|25.63|23.63|25.65|23.65|25.72|23.72|25.57|23.57|0
1728357300000|2024-10-08 03:15:00|25.67|23.67|25.79|23.79|25.79|23.79|25.65|23.65|0
1728357600000|2024-10-08 03:20:00|25.77|23.77|25.74|23.74|25.79|23.79|25.68|23.68|0
1728357900000|2024-10-08 03:25:00|25.73|23.73|25.8|23.8|25.85|23.85|25.73|23.73|0
1728358200000|2024-10-08 03:30:00|25.78|23.78|25.81|23.81|25.87|23.87|25.77|23.77|0
1728358500000|2024-10-08 03:35:00|25.82|23.82|25.78|23.78|25.86|23.86|25.78|23.78|0
1728358800000|2024-10-08 03:40:00|25.79|23.79|25.74|23.74|25.85|23.85|25.74|23.74|0
1728359100000|2024-10-08 03:45:00|25.72|23.72|25.81|23.81|25.81|23.81|25.65|23.65|0
1728359400000|2024-10-08 03:50:00|25.84|23.84|25.9|23.9|25.94|23.94|25.84|23.84|0
1728359700000|2024-10-08 03:55:00|25.91|23.91|25.89|23.89|26.1|24.1|25.87|23.87|0
1728360000000|2024-10-08 04:00:00|25.91|23.91|25.83|23.83|25.92|23.92|25.81|23.81|0
1728360300000|2024-10-08 04:05:00|25.85|23.85|25.83|23.83|25.85|23.85|25.78|23.78|0
1728360600000|2024-10-08 04:10:00|25.82|23.82|25.85|23.85|25.87|23.87|25.8|23.8|0
1728360900000|2024-10-08 04:15:00|25.83|23.83|25.79|23.79|25.83|23.83|25.76|23.76|0
1728361200000|2024-10-08 04:20:00|25.78|23.78|25.81|23.81|25.83|23.83|25.76|23.76|0
1728361500000|2024-10-08 04:25:00|25.8|23.8|25.8|23.8|25.81|23.81|25.72|23.72|0
1728361800000|2024-10-08 04:30:00|25.81|23.81|25.75|23.75|25.81|23.81|25.73|23.73|0
1728362100000|2024-10-08 04:35:00|25.77|23.77|25.8|23.8|25.8|23.8|25.75|23.75|0
1728362400000|2024-10-08 04:40:00|25.78|23.78|25.75|23.75|25.82|23.82|25.75|23.75|0
1728362700000|2024-10-08 04:45:00|25.76|23.76|25.64|23.64|25.78|23.78|25.59|23.59|0
1728363000000|2024-10-08 04:50:00|25.62|23.62|25.61|23.61|25.66|23.66|25.59|23.59|0
1728363300000|2024-10-08 04:55:00|25.58|23.58|25.65|23.65|25.65|23.65|25.55|23.55|0
1728363600000|2024-10-08 05:00:00|25.67|23.67|25.74|23.74|25.75|23.75|25.53|23.53|0
1728363900000|2024-10-08 05:05:00|25.73|23.73|26.03|24.03|26.03|24.03|25.73|23.73|0
1728364200000|2024-10-08 05:10:00|26.01|24.01|25.97|23.97|26.08|24.08|25.94|23.94|0
1728364500000|2024-10-08 05:15:00|25.96|23.96|25.88|23.88|25.96|23.96|25.78|23.78|0
1728364800000|2024-10-08 05:20:00|25.9|23.9|25.99|23.99|26.02|24.02|25.87|23.87|0
1728365100000|2024-10-08 05:25:00|25.97|23.97|25.98|23.98|25.98|23.98|25.85|23.85|0
1728365400000|2024-10-08 05:30:00|25.97|23.97|25.93|23.93|26|24|25.9|23.9|0
1728365700000|2024-10-08 05:35:00|25.91|23.91|25.82|23.82|25.96|23.96|25.74|23.74|0
1728366000000|2024-10-08 05:40:00|25.81|23.81|25.7|23.7|25.86|23.86|25.7|23.7|0
1728366300000|2024-10-08 05:45:00|25.68|23.68|25.94|23.94|25.94|23.94|25.68|23.68|0
1728366600000|2024-10-08 05:50:00|25.92|23.92|26.04|24.04|26.07|24.07|25.9|23.9|0
1728366900000|2024-10-08 05:55:00|26.02|24.02|25.87|23.87|26.04|24.04|25.85|23.85|0
1728367200000|2024-10-08 06:00:00|25.88|23.88|25.85|23.85|25.92|23.92|25.71|23.71|0
1728367500000|2024-10-08 06:05:00|25.83|23.83|25.84|23.84|25.91|23.91|25.78|23.78|0
1728367800000|2024-10-08 06:10:00|25.86|23.86|25.88|23.88|25.93|23.93|25.84|23.84|0
1728368100000|2024-10-08 06:15:00|25.89|23.89|25.99|23.99|25.99|23.99|25.75|23.75|0
1728368400000|2024-10-08 06:20:00|25.98|23.98|26.08|24.08|26.13|24.13|25.91|23.91|0
1728368700000|2024-10-08 06:25:00|26.11|24.11|25.59|23.59|26.16|24.16|25.59|23.59|0
1728369000000|2024-10-08 06:30:00|25.52|23.52|25.4|23.4|25.57|23.57|25.27|23.27|0
1728369300000|2024-10-08 06:35:00|25.38|23.38|25.35|23.35|25.49|23.49|25.35|23.35|0
1728369600000|2024-10-08 06:40:00|25.36|23.36|25.33|23.33|25.45|23.45|25.33|23.33|0
1728369900000|2024-10-08 06:45:00|25.34|23.34|25.36|23.36|25.38|23.38|25.31|23.31|0
1728370200000|2024-10-08 06:50:00|25.38|23.38|25.32|23.32|25.38|23.38|25.21|23.21|0
1728370500000|2024-10-08 06:55:00|25.31|23.31|25.29|23.29|25.41|23.41|25.25|23.25|0
1728370800000|2024-10-08 07:00:00|25.3|23.3|25.52|23.52|25.71|23.71|25.3|23.3|0
1728371100000|2024-10-08 07:05:00|25.54|23.54|25.23|23.23|25.68|23.68|25.2|23.2|0
1728371400000|2024-10-08 07:10:00|25.2|23.2|25.38|23.38|25.5|23.5|25.08|23.08|0
1728371700000|2024-10-08 07:15:00|25.42|23.42|25.74|23.74|25.76|23.76|25.4|23.4|0
1728372000000|2024-10-08 07:20:00|25.76|23.76|25.72|23.72|25.77|23.77|25.57|23.57|0
1728372300000|2024-10-08 07:25:00|25.74|23.74|25.42|23.42|25.86|23.86|25.34|23.34|0
1728372600000|2024-10-08 07:30:00|25.43|23.43|25.24|23.24|25.51|23.51|25.22|23.22|0
1728372900000|2024-10-08 07:35:00|25.2|23.2|25.03|23.03|25.24|23.24|25|23|0
1728373200000|2024-10-08 07:40:00|25.02|23.02|24.83|22.83|25.1|23.1|24.71|22.71|0
1728373500000|2024-10-08 07:45:00|24.79|22.79|24.99|22.99|25.04|23.04|24.79|22.79|0
1728373800000|2024-10-08 07:50:00|24.98|22.98|25.09|23.09|25.11|23.11|24.87|22.87|0
1728374100000|2024-10-08 07:55:00|25.11|23.11|25.04|23.04|25.18|23.18|24.94|22.94|0
1728374400000|2024-10-08 08:00:00|25.06|23.06|24.99|22.99|25.12|23.12|24.84|22.84|0
1728374700000|2024-10-08 08:05:00|25.02|23.02|25.03|23.03|25.2|23.2|24.98|22.98|0
1728375000000|2024-10-08 08:10:00|25.02|23.02|25.07|23.07|25.17|23.17|24.93|22.93|0
1728375300000|2024-10-08 08:15:00|25.03|23.03|24.81|22.81|25.12|23.12|24.8|22.8|0
1728375600000|2024-10-08 08:20:00|24.8|22.8|25.05|23.05|25.11|23.11|24.78|22.78|0
1728375900000|2024-10-08 08:25:00|25.03|23.03|25.09|23.09|25.09|23.09|24.91|22.91|0
1728376200000|2024-10-08 08:30:00|25.13|23.13|24.97|22.97|25.19|23.19|24.94|22.94|0
1728376500000|2024-10-08 08:35:00|24.96|22.96|24.87|22.87|25.01|23.01|24.82|22.82|0
1728376800000|2024-10-08 08:40:00|24.9|22.9|24.88|22.88|24.95|22.95|24.8|22.8|0
1728377100000|2024-10-08 08:45:00|24.87|22.87|25.22|23.22|25.22|23.22|24.68|22.68|0
1728377400000|2024-10-08 08:50:00|25.24|23.24|24.49|22.49|25.27|23.27|24.45|22.45|0
1728377700000|2024-10-08 08:55:00|24.47|22.47|24.45|22.45|24.5|22.5|24.39|22.39|0
1728378000000|2024-10-08 09:00:00|24.42|22.42|24.06|22.06|24.42|22.42|24.02|22.02|0
1728378300000|2024-10-08 09:05:00|24.07|22.07|24.07|22.07|24.1|22.1|23.96|21.96|0
1728378600000|2024-10-08 09:10:00|24.05|22.05|24.08|22.08|24.17|22.17|24.05|22.05|0
1728378900000|2024-10-08 09:15:00|24.07|22.07|23.82|21.82|24.07|22.07|23.66|21.66|0
1728379200000|2024-10-08 09:20:00|23.84|21.84|23.61|21.61|23.84|21.84|23.61|21.61|0
1728379500000|2024-10-08 09:25:00|23.63|21.63|23.61|21.61|23.69|21.69|23.55|21.55|0
1728379800000|2024-10-08 09:30:00|23.59|21.59|23.67|21.67|23.72|21.72|23.53|21.53|0
1728380100000|2024-10-08 09:35:00|23.69|21.69|23.73|21.73|23.73|21.73|23.64|21.64|0
1728380400000|2024-10-08 09:40:00|23.72|21.72|23.58|21.58|23.73|21.73|23.54|21.54|0
1728380700000|2024-10-08 09:45:00|23.59|21.59|23.63|21.63|23.68|21.68|23.52|21.52|0
1728381000000|2024-10-08 09:50:00|23.62|21.62|23.53|21.53|23.62|21.62|23.47|21.47|0
1728381300000|2024-10-08 09:55:00|23.52|21.52|23.64|21.64|23.65|21.65|23.52|21.52|0
1728381600000|2024-10-08 10:00:00|23.68|21.68|23.59|21.59|23.68|21.68|23.56|21.56|0
1728381900000|2024-10-08 10:05:00|23.58|21.58|23.51|21.51|23.59|21.59|23.5|21.5|0
1728382200000|2024-10-08 10:10:00|23.5|21.5|23.49|21.49|23.54|21.54|23.41|21.41|0
1728382500000|2024-10-08 10:15:00|23.51|21.51|23.48|21.48|23.56|21.56|23.48|21.48|0
1728382800000|2024-10-08 10:20:00|23.46|21.46|23.62|21.62|23.62|21.62|23.46|21.46|0
1728383100000|2024-10-08 10:25:00|23.63|21.63|23.52|21.52|23.65|21.65|23.49|21.49|0
1728383400000|2024-10-08 10:30:00|23.5|21.5|23.76|21.76|23.81|21.81|23.47|21.47|0
1728383700000|2024-10-08 10:35:00|23.77|21.77|23.77|21.77|23.8|21.8|23.64|21.64|0
1728384000000|2024-10-08 10:40:00|23.79|21.79|23.77|21.77|23.87|21.87|23.75|21.75|0
1728384300000|2024-10-08 10:45:00|23.78|21.78|23.56|21.56|23.78|21.78|23.54|21.54|0
1728384600000|2024-10-08 10:50:00|23.53|21.53|23.46|21.46|23.57|21.57|23.44|21.44|0
1728384900000|2024-10-08 10:55:00|23.48|21.48|23.38|21.38|23.51|21.51|23.38|21.38|0
1728385200000|2024-10-08 11:00:00|23.44|21.44|23.42|21.42|23.54|21.54|23.41|21.41|0
1728385500000|2024-10-08 11:05:00|23.41|21.41|23.45|21.45|23.47|21.47|23.38|21.38|0
1728385800000|2024-10-08 11:10:00|23.47|21.47|23.63|21.63|23.63|21.63|23.47|21.47|0
1728386100000|2024-10-08 11:15:00|23.64|21.64|22.71|20.71|24.24|22.24|22.71|20.71|0
1728386400000|2024-10-08 11:20:00|22.69|20.69|22.85|20.85|22.9|20.9|22.68|20.68|0
1728386700000|2024-10-08 11:25:00|22.86|20.86|22.74|20.74|22.88|20.88|22.68|20.68|0
1728387000000|2024-10-08 11:30:00|22.71|20.71|22.52|20.52|22.71|20.71|22.52|20.52|0
1728387300000|2024-10-08 11:35:00|22.53|20.53|22.64|20.64|22.66|20.66|22.5|20.5|0
1728387600000|2024-10-08 11:40:00|22.65|20.65|22.68|20.68|22.72|20.72|22.61|20.61|0
1728387900000|2024-10-08 11:45:00|22.67|20.67|22.6|20.6|22.76|20.76|22.6|20.6|0
1728388200000|2024-10-08 11:50:00|22.59|20.59|22.6|20.6|22.65|20.65|22.57|20.57|0
1728388500000|2024-10-08 11:55:00|22.59|20.59|22.6|20.6|22.65|20.65|22.57|20.57|0
1728388800000|2024-10-08 12:00:00|22.58|20.58|22.63|20.63|22.63|20.63|22.51|20.51|0
1728389100000|2024-10-08 12:05:00|22.61|20.61|22.73|20.73|22.74|20.74|22.61|20.61|0
1728389400000|2024-10-08 12:10:00|22.72|20.72|22.76|20.76|22.86|20.86|22.72|20.72|0
1728389700000|2024-10-08 12:15:00|22.78|20.78|22.78|20.78|22.82|20.82|22.72|20.72|0
1728390000000|2024-10-08 12:20:00|22.76|20.76|22.79|20.79|22.89|20.89|22.74|20.74|0
1728390300000|2024-10-08 12:25:00|22.77|20.77|22.8|20.8|22.8|20.8|22.73|20.73|0
1728390600000|2024-10-08 12:30:00|22.83|20.83|22.74|20.74|22.84|20.84|22.71|20.71|0
1728390900000|2024-10-08 12:35:00|22.72|20.72|22.52|20.52|22.72|20.72|22.52|20.52|0
1728391200000|2024-10-08 12:40:00|22.53|20.53|22.62|20.62|22.67|20.67|22.52|20.52|0
1728391500000|2024-10-08 12:45:00|22.64|20.64|22.62|20.62|22.64|20.64|22.51|20.51|0
1728391800000|2024-10-08 12:50:00|22.61|20.61|22.56|20.56|22.67|20.67|22.54|20.54|0
1728392100000|2024-10-08 12:55:00|22.57|20.57|22.57|20.57|22.65|20.65|22.56|20.56|0
1728392400000|2024-10-08 13:00:00|22.54|20.54|22.52|20.52|22.59|20.59|22.52|20.52|0
1728392700000|2024-10-08 13:05:00|22.54|20.54|22.55|20.55|22.69|20.69|22.52|20.52|0
1728393000000|2024-10-08 13:10:00|22.54|20.54|22.46|20.46|22.55|20.55|22.46|20.46|0
1728393300000|2024-10-08 13:15:00|22.44|20.44|22.38|20.38|22.47|20.47|22.36|20.36|0
1728393600000|2024-10-08 13:20:00|22.36|20.36|22.42|20.42|22.43|20.43|22.34|20.34|0
1728393900000|2024-10-08 13:25:00|22.44|20.44|22.19|20.19|22.48|20.48|22.07|20.07|0
1728394200000|2024-10-08 13:30:00|22.13|20.13|22.56|20.56|22.63|20.63|22.11|20.11|0
1728394500000|2024-10-08 13:35:00|22.62|20.62|22.57|20.57|22.65|20.65|22.35|20.35|0
1728394800000|2024-10-08 13:40:00|22.58|20.58|22.4|20.4|22.66|20.66|22.28|20.28|0
1728395100000|2024-10-08 13:45:00|22.35|20.35|22.33|20.33|22.66|20.66|22.33|20.33|0
1728395400000|2024-10-08 13:50:00|22.35|20.35|22.1|20.1|22.59|20.59|22.06|20.06|0
1728395700000|2024-10-08 13:55:00|22.12|20.12|21.92|19.92|22.22|20.22|21.89|19.89|0
1728396000000|2024-10-08 14:00:00|21.9|19.9|21.62|19.62|21.9|19.9|21.56|19.56|0
1728396300000|2024-10-08 14:05:00|21.56|19.56|21.72|19.72|21.84|19.84|21.56|19.56|0
1728396600000|2024-10-08 14:10:00|21.73|19.73|21.97|19.97|22.05|20.05|21.7|19.7|0
1728396900000|2024-10-08 14:15:00|21.99|19.99|21.91|19.91|22.11|20.11|21.83|19.83|0
1728397200000|2024-10-08 14:20:00|21.88|19.88|22|20|22.03|20.03|21.8|19.8|0
1728397500000|2024-10-08 14:25:00|22.01|20.01|21.52|19.52|22.03|20.03|21.45|19.45|0
1728397800000|2024-10-08 14:30:00|21.54|19.54|21.36|19.36|21.57|19.57|21.34|19.34|0
1728398100000|2024-10-08 14:35:00|21.37|19.37|21.39|19.39|21.48|19.48|21.31|19.31|0
1728398400000|2024-10-08 14:40:00|21.37|19.37|20.9|18.9|21.42|19.42|20.59|18.59|0
1728398700000|2024-10-08 14:45:00|20.86|18.86|20.74|18.74|21.74|19.74|20.54|18.54|0
1728399000000|2024-10-08 14:50:00|20.75|18.75|20.88|18.88|20.92|18.92|20.69|18.69|0
1728399300000|2024-10-08 14:55:00|20.89|18.89|20.88|18.88|20.97|18.97|20.73|18.73|0
1728399600000|2024-10-08 15:00:00|20.86|18.86|20.76|18.76|20.86|18.86|20.7|18.7|0
1728399900000|2024-10-08 15:05:00|20.78|18.78|20.85|18.85|20.86|18.86|20.73|18.73|0
1728400200000|2024-10-08 15:10:00|20.82|18.82|20.99|18.99|21.06|19.06|20.82|18.82|0
1728400500000|2024-10-08 15:15:00|21.02|19.02|21|19|21.18|19.18|20.93|18.93|0
1728400800000|2024-10-08 15:20:00|21.02|19.02|21.01|19.01|21.09|19.09|20.77|18.77|0
1728401100000|2024-10-08 15:25:00|21|19|20.84|18.84|21.04|19.04|20.79|18.79|0
1728401400000|2024-10-08 15:30:00|20.82|18.82|20.71|18.71|20.82|18.82|20.57|18.57|0
1728401700000|2024-10-08 15:35:00|20.7|18.7|20.67|18.67|20.76|18.76|20.64|18.64|0
1728402000000|2024-10-08 15:40:00|20.65|18.65|20.65|18.65|20.68|18.68|20.57|18.57|0
1728402300000|2024-10-08 15:45:00|20.64|18.64|20.64|18.64|20.68|18.68|20.51|18.51|0
1728402600000|2024-10-08 15:50:00|20.61|18.61|20.43|18.43|20.62|18.62|20.43|18.43|0
1728402900000|2024-10-08 15:55:00|20.45|18.45|20.42|18.42|20.6|18.6|20.39|18.39|0
1728403200000|2024-10-08 16:00:00|20.45|18.45|20.69|18.69|20.75|18.75|20.39|18.39|0
1728403500000|2024-10-08 16:05:00|20.73|18.73|20.76|18.76|20.92|18.92|20.63|18.63|0
1728403800000|2024-10-08 16:10:00|20.74|18.74|20.74|18.74|20.74|18.74|20.6|18.6|0
1728404100000|2024-10-08 16:15:00|20.73|18.73|20.83|18.83|20.87|18.87|20.68|18.68|0
1728404400000|2024-10-08 16:20:00|20.86|18.86|20.9|18.9|20.9|18.9|20.79|18.79|0
1728404700000|2024-10-08 16:25:00|20.89|18.89|20.7|18.7|20.89|18.89|20.65|18.65|0
1728405000000|2024-10-08 16:30:00|20.71|18.71|20.72|18.72|20.77|18.77|20.7|18.7|0
1728405300000|2024-10-08 16:35:00|20.71|18.71|20.69|18.69|20.71|18.71|20.58|18.58|0
1728405600000|2024-10-08 16:40:00|20.66|18.66|20.69|18.69|20.69|18.69|20.61|18.61|0
1728405900000|2024-10-08 16:45:00|20.68|18.68|20.86|18.86|20.92|18.92|20.6|18.6|0
1728406200000|2024-10-08 16:50:00|20.87|18.87|20.76|18.76|20.92|18.92|20.74|18.74|0
1728406500000|2024-10-08 16:55:00|20.77|18.77|20.77|18.77|20.83|18.83|20.74|18.74|0
1728406800000|2024-10-08 17:00:00|20.78|18.78|21.03|19.03|21.03|19.03|20.71|18.71|0
1728407100000|2024-10-08 17:05:00|20.97|18.97|21.41|19.41|21.56|19.56|20.97|18.97|0
1728407400000|2024-10-08 17:10:00|21.48|19.48|21.91|18.71|22.27|19.5|21.38|18.23|0
1728407700000|2024-10-08 17:15:00|21.9|18.7|22.07|18.87|22.21|19.01|21.9|18.7|0
1728408000000|2024-10-08 17:20:00|22.04|18.84|21.31|19.31|22.09|19.41|21.28|18.76|0
1728408300000|2024-10-08 17:25:00|21.32|19.32|21.39|19.39|21.51|19.51|21.22|19.22|0
1728408600000|2024-10-08 17:30:00|21.37|19.37|21.29|19.29|21.44|19.44|21.29|19.29|0
1728408900000|2024-10-08 17:35:00|21.31|19.31|21.34|19.34|21.38|19.38|21.21|19.21|0
1728409200000|2024-10-08 17:40:00|21.35|19.35|21.25|19.25|21.35|19.35|21.23|19.23|0
1728409500000|2024-10-08 17:45:00|21.23|19.23|21.29|19.29|21.36|19.36|21.22|19.22|0
1728409800000|2024-10-08 17:50:00|21.3|19.3|21.21|19.21|21.33|19.33|21.16|19.16|0
1728410100000|2024-10-08 17:55:00|21.23|19.23|21.05|19.05|21.24|19.24|21.04|19.04|0
1728410400000|2024-10-08 18:00:00|21.04|19.04|20.86|18.86|21.22|19.22|20.86|18.86|0
1728410700000|2024-10-08 18:05:00|20.84|18.84|20.92|18.92|20.93|18.93|20.83|18.83|0
1728411000000|2024-10-08 18:10:00|20.93|18.93|20.84|18.84|20.93|18.93|20.8|18.8|0
1728411300000|2024-10-08 18:15:00|20.83|18.83|20.68|18.68|20.87|18.87|20.65|18.65|0
1728411600000|2024-10-08 18:20:00|20.69|18.69|20.69|18.69|20.77|18.77|20.63|18.63|0
1728411900000|2024-10-08 18:25:00|20.67|18.67|20.66|18.66|20.72|18.72|20.64|18.64|0
1728412200000|2024-10-08 18:30:00|20.67|18.67|20.63|18.63|20.77|18.77|20.63|18.63|0
1728412500000|2024-10-08 18:35:00|20.61|18.61|20.3|18.3|20.63|18.63|20.19|18.19|0
1728412800000|2024-10-08 18:40:00|20.31|18.31|20.5|18.5|20.76|18.76|20.3|18.3|0
1728413100000|2024-10-08 18:45:00|20.52|18.52|20.44|18.44|20.56|18.56|20.44|18.44|0
1728413400000|2024-10-08 18:50:00|20.43|18.43|20.37|18.37|20.44|18.44|20.26|18.26|0
1728413700000|2024-10-08 18:55:00|20.36|18.36|20.3|18.3|20.36|18.36|20.21|18.21|0
1728414000000|2024-10-08 19:00:00|20.31|18.31|20.39|18.39|20.49|18.49|20.3|18.3|0
1728414300000|2024-10-08 19:05:00|20.41|18.41|20.42|18.42|20.49|18.49|20.34|18.34|0
1728414600000|2024-10-08 19:10:00|20.44|18.44|20.4|18.4|20.44|18.44|20.35|18.35|0
1728414900000|2024-10-08 19:15:00|20.42|18.42|20.22|18.22|20.42|18.42|20.19|18.19|0
1728415200000|2024-10-08 19:20:00|20.25|18.25|20.23|18.23|20.29|18.29|20.19|18.19|0
1728415500000|2024-10-08 19:25:00|20.25|18.25|20.22|18.22|20.27|18.27|20.13|18.13|0
1728415800000|2024-10-08 19:30:00|20.23|18.23|19.98|17.98|20.29|18.29|19.88|17.88|0
1728416100000|2024-10-08 19:35:00|19.99|17.99|19.81|17.81|20|18|19.77|17.77|0
1728416400000|2024-10-08 19:40:00|19.79|17.79|19.92|17.92|19.95|17.95|19.79|17.79|0
1728416700000|2024-10-08 19:45:00|19.93|17.93|20.35|18.35|20.41|18.41|19.89|17.89|0
1728417000000|2024-10-08 19:50:00|20.34|18.34|20.27|18.27|20.41|18.41|20.18|18.18|0
1728417300000|2024-10-08 19:55:00|20.32|18.32|20.56|18.56|20.58|18.58|20.24|18.24|0
1728417600000|2024-10-08 20:00:00|20.51|18.51|20.73|18.73|20.75|18.75|20.51|18.51|0
1728417900000|2024-10-08 20:05:00|20.72|18.72|20.57|18.57|20.72|18.72|20.53|18.53|0
1728418200000|2024-10-08 20:10:00|20.59|18.59|20.54|18.54|20.59|18.59|20.51|18.51|0
1728418500000|2024-10-08 20:15:00|20.71|18.37|20.79|18.43|20.8|18.45|20.69|18.35|0
1728418800000|2024-10-08 20:20:00|20.8|18.45|20.82|18.46|20.82|18.46|20.77|18.42|0
1728419100000|2024-10-08 20:25:00|20.8|18.45|20.72|18.38|20.8|18.45|20.72|18.38|0
1728419400000|2024-10-08 20:30:00|20.74|18.39|20.77|18.41|20.78|18.43|20.74|18.39|0
1728419700000|2024-10-08 20:35:00|20.75|18.4|20.84|18.48|20.86|18.5|20.66|18.32|0
1728420000000|2024-10-08 20:40:00|20.86|18.5|20.81|18.46|20.86|18.5|20.8|18.44|0
1728420300000|2024-10-08 20:45:00|20.83|18.47|20.81|18.45|20.89|18.52|20.77|18.42|0
1728420600000|2024-10-08 20:50:00|20.82|18.47|20.85|18.49|20.87|18.51|20.82|18.47|0
1728420900000|2024-10-08 20:55:00|20.87|18.51|20.95|18.58|20.99|18.61|20.87|18.51|0
1728421200000|2024-10-08 21:00:00|20.92|18.55|20.98|18.61|21.01|18.63|20.91|18.55|0
1728421500000|2024-10-08 21:05:00|20.97|18.6|20.96|18.59|20.98|18.6|20.96|18.59|0
1728421800000|2024-10-08 21:10:00|20.97|18.6|20.97|18.6|21|18.62|20.97|18.6|0
1728422100000|2024-10-08 21:15:00|20.96|18.59|20.96|18.58|20.96|18.59|20.96|18.58|0
1728422400000|2024-10-08 21:20:00|20.94|18.57|20.94|18.57|20.96|18.58|20.93|18.56|0
1728422700000|2024-10-08 21:25:00|20.95||20.94||20.95||20.94||0
1728423000000|2024-10-08 21:30:00|20.95|18.58|20.95|18.58|20.97|18.6|20.94|18.57|0
1728423300000|2024-10-08 21:35:00|20.96|18.59|20.95|18.58|20.97|18.59|20.94|18.57|0
1728423900000|2024-10-08 21:45:00|20.94|18.57|20.94|18.57|20.95|18.58|20.93|18.56|0
1728424200000|2024-10-08 21:50:00|20.93|18.56|20.93|18.56|20.93|18.56|20.93|18.56|0
1728424500000|2024-10-08 21:55:00|20.91|18.54|20.93|18.56|20.93|18.56|20.91|18.54|0
1728424800000|2024-10-08 22:00:00|20.86|18.5|20.97|18.59|20.99|18.61|20.86|18.5|0
1728425100000|2024-10-08 22:05:00|20.96|18.57|20.96|18.59|20.97|18.6|20.93|18.56|0
1728425400000|2024-10-08 22:10:00|20.97|18.58|20.94|18.57|20.99|18.61|20.89|18.53|0
1728425700000|2024-10-08 22:15:00|20.93|18.56|20.94|18.57|20.95|18.58|20.92|18.55|0
1728426000000|2024-10-08 22:20:00|20.95|18.58|20.93|18.56|20.95|18.58|20.92|18.55|0
1728426300000|2024-10-08 22:25:00|20.92|18.55|20.98|18.6|20.98|18.6|20.92|18.55|0
1728426600000|2024-10-08 22:30:00|20.96|18.59|21.04|18.65|21.05|18.67|20.96|18.59|0
1728426900000|2024-10-08 22:35:00|21.05|18.67|21.03|18.65|21.08|18.69|21.03|18.65|0
1728427200000|2024-10-08 22:40:00|21.04|18.66|21.03|18.65|21.05|18.67|21.02|18.64|0
1728427500000|2024-10-08 22:45:00|21.05|18.66|21|18.62|21.06|18.68|20.97|18.6|0
1728427800000|2024-10-08 22:50:00|20.98|18.61|20.97|18.59|21.01|18.64|20.95|18.58|0
1728428100000|2024-10-08 22:55:00|20.98|18.61|20.87|18.5|20.98|18.61|20.83|18.47|0
1728428400000|2024-10-08 23:00:00|20.83|18.47|20.89|18.52|20.89|18.52|20.78|18.43|0
1728428700000|2024-10-08 23:05:00|20.9|18.54|20.9|18.53|20.96|18.59|20.9|18.53|0
1728429000000|2024-10-08 23:10:00|20.88|18.52|20.99|18.61|20.99|18.61|20.88|18.52|0
1728429300000|2024-10-08 23:15:00|20.98|18.6|20.99|18.61|21|18.62|20.94|18.57|0
1728429600000|2024-10-08 23:20:00|20.97|18.6|21|18.62|21|18.62|20.94|18.57|0
1728429900000|2024-10-08 23:25:00|21.01|18.63|21.01|18.63|21.01|18.63|21|18.62|0
1728430200000|2024-10-08 23:30:00|21.03|18.65|20.99|18.62|21.07|18.69|20.99|18.62|0
1728430500000|2024-10-08 23:35:00|21.01|18.63|20.99|18.62|21.02|18.64|20.98|18.6|0
1728430800000|2024-10-08 23:40:00|21|18.63|20.97|18.6|21.01|18.63|20.97|18.6|0
1728431100000|2024-10-08 23:45:00|20.99|18.61|21.02|18.64|21.04|18.65|20.96|18.59|0
1728431400000|2024-10-08 23:50:00|21.03|18.65|21.02|18.64|21.03|18.65|20.99|18.61|0
1728431700000|2024-10-08 23:55:00|21.03|18.65|21.03|18.65|21.03|18.65|21.01|18.64|0
1728432000000|2024-10-09 00:00:00|21.04|18.66|21.03|18.65|21.12|18.73|21|18.62|0
1728432300000|2024-10-09 00:05:00|21.01|18.63|21.07|18.68|21.12|18.73|21|18.62|0
1728432600000|2024-10-09 00:10:00|21.09|18.7|21.08|18.7|21.11|18.72|21.08|18.69|0
1728432900000|2024-10-09 00:15:00|21.07|18.68|21.88|19.48|21.93|19.53|17.7|15.7|0
1728433200000|2024-10-09 00:20:00|21.89|19.49|21.9|19.5|21.93|19.53|21.89|19.49|0
1728433500000|2024-10-09 00:25:00|21.91|19.51|21.9|19.5|21.93|19.53|21.88|19.48|0
1728433800000|2024-10-09 00:30:00|21.7|19.7|21.68|19.68|21.74|19.74|21.67|19.67|0
1728434100000|2024-10-09 00:35:00|21.69|19.69|21.77|19.77|21.77|19.77|21.68|19.68|0
1728434400000|2024-10-09 00:40:00|21.76|19.76|21.68|19.68|21.77|19.77|21.66|19.66|0
1728434700000|2024-10-09 00:45:00|21.69|19.69|21.67|19.67|21.73|19.73|21.67|19.67|0
1728435000000|2024-10-09 00:50:00|21.69|19.69|21.72|19.72|21.73|19.73|21.69|19.69|0
1728435300000|2024-10-09 00:55:00|21.73|19.73|21.7|19.7|21.74|19.74|21.7|19.7|0
1728435600000|2024-10-09 01:00:00|21.68|19.68|21.65|19.65|21.7|19.7|21.64|19.64|0
1728435900000|2024-10-09 01:05:00|21.62|19.62|21.69|19.69|21.69|19.69|21.61|19.61|0
1728436200000|2024-10-09 01:10:00|21.71|19.71|21.69|19.69|21.72|19.72|21.68|19.68|0
1728436500000|2024-10-09 01:15:00|21.68|19.68|21.63|19.63|21.71|19.71|21.62|19.62|0
1728436800000|2024-10-09 01:20:00|21.64|19.64|21.66|19.66|21.67|19.67|21.61|19.61|0
1728437100000|2024-10-09 01:25:00|21.64|19.64|21.61|19.61|21.73|19.73|21.61|19.61|0
1728437400000|2024-10-09 01:30:00|21.64|19.64|21.65|19.65|21.74|19.74|21.61|19.61|0
1728437700000|2024-10-09 01:35:00|21.64|19.64|21.6|19.6|21.65|19.65|21.56|19.56|0
1728438000000|2024-10-09 01:40:00|21.59|19.59|21.59|19.59|21.68|19.68|21.56|19.56|0
1728438300000|2024-10-09 01:45:00|21.6|19.6|21.64|19.64|21.78|19.78|21.56|19.56|0
1728438600000|2024-10-09 01:50:00|21.63|19.63|21.66|19.66|21.68|19.68|21.6|19.6|0
1728438900000|2024-10-09 01:55:00|21.64|19.64|21.66|19.66|21.67|19.67|21.6|19.6|0
1728439200000|2024-10-09 02:00:00|21.67|19.67|21.83|19.83|21.85|19.85|21.67|19.67|0
1728439500000|2024-10-09 02:05:00|21.85|19.85|21.98|19.98|22|20|21.85|19.85|0
1728439800000|2024-10-09 02:10:00|21.99|19.99|21.87|19.87|21.99|19.99|21.87|19.87|0
1728440100000|2024-10-09 02:15:00|21.89|19.89|21.86|19.86|21.9|19.9|21.85|19.85|0
1728440400000|2024-10-09 02:20:00|21.84|19.84|21.79|19.79|21.84|19.84|21.78|19.78|0
1728440700000|2024-10-09 02:25:00|21.78|19.78|21.82|19.82|21.87|19.87|21.78|19.78|0
1728441000000|2024-10-09 02:30:00|21.84|19.84|21.91|19.91|21.91|19.91|21.81|19.81|0
1728441300000|2024-10-09 02:35:00|21.9|19.9|21.98|19.98|22|20|21.89|19.89|0
1728441600000|2024-10-09 02:40:00|21.97|19.97|21.9|19.9|21.97|19.97|21.9|19.9|0
1728441900000|2024-10-09 02:45:00|21.91|19.91|21.92|19.92|21.95|19.95|21.89|19.89|0
1728442200000|2024-10-09 02:50:00|21.91|19.91|21.95|19.95|21.96|19.96|21.87|19.87|0
1728442500000|2024-10-09 02:55:00|21.93|19.93|21.93|19.93|21.95|19.95|21.9|19.9|0
1728442800000|2024-10-09 03:00:00|21.96|19.96|21.97|19.97|22|20|21.94|19.94|0
1728443100000|2024-10-09 03:05:00|21.96|19.96|21.95|19.95|22.02|20.02|21.95|19.95|0
1728443400000|2024-10-09 03:10:00|21.97|19.97|21.94|19.94|22|20|21.91|19.91|0
1728443700000|2024-10-09 03:15:00|21.92|19.92|21.94|19.94|21.95|19.95|21.89|19.89|0
1728444000000|2024-10-09 03:20:00|21.95|19.95|21.89|19.89|21.96|19.96|21.89|19.89|0
1728444300000|2024-10-09 03:25:00|21.87|19.87|21.86|19.86|21.92|19.92|21.86|19.86|0
1728444600000|2024-10-09 03:30:00|21.87|19.87|21.87|19.87|21.93|19.93|21.86|19.86|0
1728444900000|2024-10-09 03:35:00|21.88|19.88|21.89|19.89|21.96|19.96|21.87|19.87|0
1728445200000|2024-10-09 03:40:00|21.88|19.88|21.88|19.88|21.93|19.93|21.86|19.86|0
1728445500000|2024-10-09 03:45:00|21.89|19.89|21.94|19.94|21.94|19.94|21.86|19.86|0
1728445800000|2024-10-09 03:50:00|21.93|19.93|21.87|19.87|21.94|19.94|21.87|19.87|0
1728446100000|2024-10-09 03:55:00|21.88|19.88|21.92|19.92|21.96|19.96|21.87|19.87|0
1728446400000|2024-10-09 04:00:00|21.93|19.93|21.91|19.91|21.95|19.95|21.9|19.9|0
1728446700000|2024-10-09 04:05:00|21.9|19.9|21.88|19.88|21.91|19.91|21.88|19.88|0
1728447000000|2024-10-09 04:10:00|21.9|19.9|21.91|19.91|21.91|19.91|21.88|19.88|0
1728447300000|2024-10-09 04:15:00|21.92|19.92|21.88|19.88|21.92|19.92|21.88|19.88|0
1728447600000|2024-10-09 04:20:00|21.86|19.86|21.88|19.88|21.89|19.89|21.85|19.85|0
1728447900000|2024-10-09 04:25:00|21.89|19.89|21.89|19.89|21.89|19.89|21.87|19.87|0
1728448200000|2024-10-09 04:30:00|21.9|19.9|21.87|19.87|21.9|19.9|21.86|19.86|0
1728448500000|2024-10-09 04:35:00|21.89|19.89|21.91|19.91|21.91|19.91|21.89|19.89|0
1728448800000|2024-10-09 04:40:00|21.93|19.93|21.93|19.93|21.94|19.94|21.93|19.93|0
1728449100000|2024-10-09 04:45:00|21.94|19.94|21.97|19.97|21.97|19.97|21.93|19.93|0
1728449400000|2024-10-09 04:50:00|21.98|19.98|22.03|20.03|22.06|20.06|21.98|19.98|0
1728449700000|2024-10-09 04:55:00|22.01|20.01|21.98|19.98|22.03|20.03|21.97|19.97|0
1728450000000|2024-10-09 05:00:00|21.97|19.97|21.75|19.75|21.98|19.98|21.75|19.75|0
1728450300000|2024-10-09 05:05:00|21.74|19.74|21.89|19.89|21.95|19.95|21.72|19.72|0
1728450600000|2024-10-09 05:10:00|21.87|19.87|21.99|19.99|22.04|20.04|21.87|19.87|0
1728450900000|2024-10-09 05:15:00|22|20|21.95|19.95|22.02|20.02|21.88|19.88|0
1728451200000|2024-10-09 05:20:00|21.96|19.96|21.88|19.88|21.99|19.99|21.86|19.86|0
1728451500000|2024-10-09 05:25:00|21.89|19.89|22.01|20.01|22.01|20.01|21.86|19.86|0
1728451800000|2024-10-09 05:30:00|22.02|20.02|21.93|19.93|22.06|20.06|21.93|19.93|0
1728452100000|2024-10-09 05:35:00|21.94|19.94|21.91|19.91|21.95|19.95|21.86|19.86|0
1728452400000|2024-10-09 05:40:00|21.93|19.93|21.85|19.85|21.96|19.96|21.85|19.85|0
1728452700000|2024-10-09 05:45:00|21.86|19.86|21.94|19.94|21.94|19.94|21.82|19.82|0
1728453000000|2024-10-09 05:50:00|21.96|19.96|21.95|19.95|22|20|21.91|19.91|0
1728453300000|2024-10-09 05:55:00|21.94|19.94|22|20|22.02|20.02|21.91|19.91|0
1728453600000|2024-10-09 06:00:00|21.97|19.97|21.95|19.95|22|20|21.91|19.91|0
1728453900000|2024-10-09 06:05:00|21.94|19.94|22.04|20.04|22.04|20.04|21.88|19.88|0
1728454200000|2024-10-09 06:10:00|22.02|20.02|22.05|20.05|22.07|20.07|21.99|19.99|0
1728454500000|2024-10-09 06:15:00|22.08|20.08|22.13|20.13|22.14|20.14|22.04|20.04|0
1728454800000|2024-10-09 06:20:00|22.11|20.11|21.7|19.7|22.15|20.15|21.52|19.52|0
1728455100000|2024-10-09 06:25:00|21.68|19.68|21.7|19.7|21.74|19.74|21.67|19.67|0
1728455400000|2024-10-09 06:30:00|21.74|19.74|21.77|19.77|21.78|19.78|21.7|19.7|0
1728455700000|2024-10-09 06:35:00|21.75|19.75|21.8|19.8|21.83|19.83|21.74|19.74|0
1728456000000|2024-10-09 06:40:00|21.78|19.78|21.75|19.75|21.78|19.78|21.69|19.69|0
1728456300000|2024-10-09 06:45:00|21.72|19.72|21.66|19.66|21.74|19.74|21.63|19.63|0
1728456600000|2024-10-09 06:50:00|21.67|19.67|21.67|19.67|21.7|19.7|21.61|19.61|0
1728456900000|2024-10-09 06:55:00|21.66|19.66|21.65|19.65|21.69|19.69|21.63|19.63|0
1728457200000|2024-10-09 07:00:00|21.7|19.7|21.67|19.67|21.77|19.77|21.65|19.65|0
1728457500000|2024-10-09 07:05:00|21.65|19.65|21.83|19.83|21.83|19.83|21.56|19.56|0
1728457800000|2024-10-09 07:10:00|21.84|19.84|21.89|19.89|21.99|19.99|21.83|19.83|0
1728458100000|2024-10-09 07:15:00|21.9|19.9|21.87|19.87|21.96|19.96|21.79|19.79|0
1728458400000|2024-10-09 07:20:00|21.88|19.88|21.9|19.9|21.97|19.97|21.79|19.79|0
1728458700000|2024-10-09 07:25:00|21.89|19.89|21.86|19.86|21.9|19.9|21.85|19.85|0
1728459000000|2024-10-09 07:30:00|21.77|19.77|21.68|19.68|21.86|19.86|21.68|19.68|0
1728459300000|2024-10-09 07:35:00|21.67|19.67|21.74|19.74|21.83|19.83|21.62|19.62|0
1728459600000|2024-10-09 07:40:00|21.73|19.73|21.83|19.83|21.87|19.87|21.73|19.73|0
1728459900000|2024-10-09 07:45:00|21.84|19.84|21.8|19.8|21.89|19.89|21.72|19.72|0
1728460200000|2024-10-09 07:50:00|21.78|19.78|21.76|19.76|21.87|19.87|21.71|19.71|0
1728460500000|2024-10-09 07:55:00|21.75|19.75|21.64|19.64|21.78|19.78|21.61|19.61|0
1728460800000|2024-10-09 08:00:00|21.66|19.66|21.49|19.49|21.67|19.67|21.48|19.48|0
1728461100000|2024-10-09 08:05:00|21.51|19.51|21.59|19.59|21.62|19.62|21.49|19.49|0
1728461400000|2024-10-09 08:10:00|21.58|19.58|21.57|19.57|21.64|19.64|21.5|19.5|0
1728461700000|2024-10-09 08:15:00|21.56|19.56|21.77|19.77|21.77|19.77|21.53|19.53|0
1728462000000|2024-10-09 08:20:00|21.75|19.75|21.83|19.83|21.87|19.87|21.75|19.75|0
1728462300000|2024-10-09 08:25:00|21.81|19.81|21.82|19.82|21.88|19.88|21.77|19.77|0
1728462600000|2024-10-09 08:30:00|21.83|19.83|21.79|19.79|21.87|19.87|21.7|19.7|0
1728462900000|2024-10-09 08:35:00|21.76|19.76|21.57|19.57|21.78|19.78|21.55|19.55|0
1728463200000|2024-10-09 08:40:00|21.55|19.55|21.56|19.56|21.63|19.63|21.51|19.51|0
1728463500000|2024-10-09 08:45:00|21.55|19.55|21.53|19.53|21.55|19.55|21.46|19.46|0
1728463800000|2024-10-09 08:50:00|21.55|19.55|21.62|19.62|21.66|19.66|21.53|19.53|0
1728464100000|2024-10-09 08:55:00|21.6|19.6|21.51|19.51|21.65|19.65|21.51|19.51|0
1728464400000|2024-10-09 09:00:00|21.53|19.53|21.45|19.45|21.53|19.53|21.42|19.42|0
1728464700000|2024-10-09 09:05:00|21.44|19.44|21.42|19.42|21.47|19.47|21.42|19.42|0
1728465000000|2024-10-09 09:10:00|21.41|19.41|21.45|19.45|21.48|19.48|21.41|19.41|0
1728465300000|2024-10-09 09:15:00|21.43|19.43|21.23|19.23|21.43|19.43|21.23|19.23|0
1728465600000|2024-10-09 09:20:00|21.24|19.24|21.28|19.28|21.28|19.28|21.2|19.2|0
1728465900000|2024-10-09 09:25:00|21.27|19.27|21.27|19.27|21.3|19.3|21.25|19.25|0
1728466200000|2024-10-09 09:30:00|21.23|19.23|21.21|19.21|21.26|19.26|21.19|19.19|0
1728466500000|2024-10-09 09:35:00|21.22|19.22|21.25|19.25|21.31|19.31|21.2|19.2|0
1728466800000|2024-10-09 09:40:00|21.23|19.23|21.14|19.14|21.23|19.23|21.11|19.11|0
1728467100000|2024-10-09 09:45:00|21.17|19.17|21.1|19.1|21.2|19.2|21.08|19.08|0
1728467400000|2024-10-09 09:50:00|21.11|19.11|21.11|19.11|21.12|19.12|21.07|19.07|0
1728467700000|2024-10-09 09:55:00|21.12|19.12|21.15|19.15|21.15|19.15|21.11|19.11|0
1728468000000|2024-10-09 10:00:00|21.17|19.17|21.22|19.22|21.22|19.22|21.14|19.14|0
1728468300000|2024-10-09 10:05:00|21.21|19.21|21.12|19.12|21.22|19.22|21.07|19.07|0
1728468600000|2024-10-09 10:10:00|21.09|19.09|21.01|19.01|21.1|19.1|20.99|18.99|0
1728468900000|2024-10-09 10:15:00|21|19|20.95|18.95|21.01|19.01|20.88|18.88|0
1728469200000|2024-10-09 10:20:00|20.97|18.97|20.91|18.91|21.37|19.37|20.91|18.91|0
1728469500000|2024-10-09 10:25:00|20.92|18.92|20.91|18.91|20.94|18.94|20.89|18.89|0
1728469800000|2024-10-09 10:30:00|20.9|18.9|20.91|18.91|20.95|18.95|20.89|18.89|0
1728470100000|2024-10-09 10:35:00|20.89|18.89|20.85|18.85|20.91|18.91|20.85|18.85|0
1728470400000|2024-10-09 10:40:00|20.83|18.83|20.79|18.79|20.83|18.83|20.76|18.76|0
1728470700000|2024-10-09 10:45:00|20.8|18.8|20.76|18.76|20.85|18.85|20.76|18.76|0
1728471000000|2024-10-09 10:50:00|20.74|18.74|20.83|18.83|20.84|18.84|20.7|18.7|0
1728471300000|2024-10-09 10:55:00|20.84|18.84|20.85|18.85|20.9|18.9|20.82|18.82|0
1728471600000|2024-10-09 11:00:00|20.84|18.84|20.89|18.89|20.89|18.89|20.74|18.74|0
1728471900000|2024-10-09 11:05:00|20.9|18.9|20.93|18.93|20.96|18.96|20.86|18.86|0
1728472200000|2024-10-09 11:10:00|20.92|18.92|20.86|18.86|20.93|18.93|20.85|18.85|0
1728472500000|2024-10-09 11:15:00|20.88|18.88|20.87|18.87|20.89|18.89|20.82|18.82|0
1728472800000|2024-10-09 11:20:00|20.86|18.86|20.87|18.87|20.89|18.89|20.84|18.84|0
1728473100000|2024-10-09 11:25:00|20.88|18.88|20.91|18.91|20.96|18.96|20.83|18.83|0
1728473400000|2024-10-09 11:30:00|20.9|18.9|20.97|18.97|20.98|18.98|20.89|18.89|0
1728473700000|2024-10-09 11:35:00|20.95|18.95|20.94|18.94|20.99|18.99|20.94|18.94|0
1728474000000|2024-10-09 11:40:00|20.92|18.92|20.83|18.83|20.95|18.95|20.83|18.83|0
1728474300000|2024-10-09 11:45:00|20.82|18.82|20.85|18.85|20.9|18.9|20.76|18.76|0
1728474600000|2024-10-09 11:50:00|20.86|18.86|20.86|18.86|20.89|18.89|20.84|18.84|0
1728474900000|2024-10-09 11:55:00|20.84|18.84|20.96|18.96|20.99|18.99|20.84|18.84|0
1728475200000|2024-10-09 12:00:00|20.94|18.94|20.83|18.83|20.96|18.96|20.83|18.83|0
1728475500000|2024-10-09 12:05:00|20.81|18.81|20.79|18.79|20.82|18.82|20.71|18.71|0
1728475800000|2024-10-09 12:10:00|20.78|18.78|20.84|18.84|20.84|18.84|20.77|18.77|0
1728476100000|2024-10-09 12:15:00|20.82|18.82|20.8|18.8|20.82|18.82|20.76|18.76|0
1728476400000|2024-10-09 12:20:00|20.79|18.79|20.86|18.86|20.89|18.89|20.78|18.78|0
1728476700000|2024-10-09 12:25:00|20.87|18.87|20.79|18.79|20.87|18.87|20.76|18.76|0
1728477000000|2024-10-09 12:30:00|20.8|18.8|20.84|18.84|20.87|18.87|20.8|18.8|0
1728477300000|2024-10-09 12:35:00|20.83|18.83|20.77|18.77|20.83|18.83|20.77|18.77|0
1728477600000|2024-10-09 12:40:00|20.78|18.78|20.94|18.94|20.97|18.97|20.78|18.78|0
1728477900000|2024-10-09 12:45:00|20.95|18.95|20.96|18.96|21.11|19.11|20.95|18.95|0
1728478200000|2024-10-09 12:50:00|20.98|18.98|20.85|18.85|21.01|19.01|20.83|18.83|0
1728478500000|2024-10-09 12:55:00|20.83|18.83|20.82|18.82|20.86|18.86|20.8|18.8|0
1728478800000|2024-10-09 13:00:00|20.8|18.8|20.71|18.71|20.83|18.83|20.7|18.7|0
1728479100000|2024-10-09 13:05:00|20.67|18.67|20.6|18.6|20.71|18.71|20.57|18.57|0
1728479400000|2024-10-09 13:10:00|20.61|18.61|20.64|18.64|20.68|18.68|20.57|18.57|0
1728479700000|2024-10-09 13:15:00|20.65|18.65|20.49|18.49|20.71|18.71|20.43|18.43|0
1728480000000|2024-10-09 13:20:00|20.48|18.48|20.48|18.48|20.55|18.55|20.47|18.47|0
1728480300000|2024-10-09 13:25:00|20.49|18.49|20.68|18.68|20.7|18.7|20.38|18.38|0
1728480600000|2024-10-09 13:30:00|20.7|18.7|20.89|18.89|21.02|19.02|20.7|18.7|0
1728480900000|2024-10-09 13:35:00|20.96|18.96|20.61|18.61|21.15|19.15|20.57|18.57|0
1728481200000|2024-10-09 13:40:00|20.57|18.57|20.64|18.64|20.71|18.71|20.32|18.32|0
1728481500000|2024-10-09 13:45:00|20.65|18.65|20.17|18.17|20.77|18.77|20.06|18.06|0
1728481800000|2024-10-09 13:50:00|20.16|18.16|20.1|18.1|20.3|18.3|20.09|18.09|0
1728482100000|2024-10-09 13:55:00|20.09|18.09|19.79|17.79|20.25|18.25|19.75|17.75|0
1728482400000|2024-10-09 14:00:00|19.78|17.78|19.76|17.76|19.79|17.79|19.64|17.64|0
1728482700000|2024-10-09 14:05:00|19.79|17.79|19.6|17.6|19.96|17.96|19.45|17.45|0
1728483000000|2024-10-09 14:10:00|19.56|17.56|19.55|17.55|19.57|17.57|19.36|17.36|0
1728483300000|2024-10-09 14:15:00|19.56|17.56|19.54|17.54|19.7|17.7|19.5|17.5|0
1728483600000|2024-10-09 14:20:00|19.56|17.56|19.73|17.73|19.86|17.86|19.41|17.41|0
1728483900000|2024-10-09 14:25:00|19.76|17.76|19.65|17.65|19.79|17.79|19.47|17.47|0
1728484200000|2024-10-09 14:30:00|19.72|17.72|19.68|17.68|19.84|17.84|19.59|17.59|0
1728484500000|2024-10-09 14:35:00|19.71|17.71|19.57|17.57|19.71|17.71|19.57|17.57|0
1728484800000|2024-10-09 14:40:00|19.58|17.58|19.5|17.5|19.69|17.69|19.48|17.48|0
1728485100000|2024-10-09 14:45:00|19.48|17.48|19.4|17.4|19.54|17.54|19.4|17.4|0
1728485400000|2024-10-09 14:50:00|19.38|17.38|19.36|17.36|19.43|17.43|19.26|17.26|0
1728485700000|2024-10-09 14:55:00|19.34|17.34|19.25|17.25|19.36|17.36|19.07|17.07|0
1728486000000|2024-10-09 15:00:00|19.24|17.24|19.1|17.1|19.24|17.24|19|17|0
1728486300000|2024-10-09 15:05:00|19.09|17.09|19.06|17.06|19.09|17.09|18.98|16.98|0
1728486600000|2024-10-09 15:10:00|19.04|17.04|19.05|17.05|19.43|17.43|18.99|16.99|0
1728486900000|2024-10-09 15:15:00|19.07|17.07|18.99|16.99|19.13|17.13|18.97|16.97|0
1728487200000|2024-10-09 15:20:00|18.97|16.97|18.81|16.81|19.03|17.03|18.8|16.8|0
1728487500000|2024-10-09 15:25:00|18.8|16.8|19.08|17.08|19.09|17.09|18.8|16.8|0
1728487800000|2024-10-09 15:30:00|19.09|17.09|18.88|16.88|19.09|17.09|18.83|16.83|0
1728488100000|2024-10-09 15:35:00|18.89|16.89|19.02|17.02|19.06|17.06|18.76|16.76|0
1728488400000|2024-10-09 15:40:00|18.99|16.99|18.83|16.83|18.99|16.99|18.8|16.8|0
1728488700000|2024-10-09 15:45:00|18.85|16.85|18.7|16.7|18.87|16.87|18.68|16.68|0
1728489000000|2024-10-09 15:50:00|18.72|16.72|18.57|16.57|18.72|16.72|18.57|16.57|0
1728489300000|2024-10-09 15:55:00|18.56|16.56|18.63|16.63|18.67|16.67|18.56|16.56|0
1728489600000|2024-10-09 16:00:00|18.62|16.62|18.89|16.89|18.89|16.89|18.62|16.62|0
1728489900000|2024-10-09 16:05:00|18.88|16.88|18.75|16.75|18.97|16.97|18.72|16.72|0
1728490200000|2024-10-09 16:10:00|18.73|16.73|18.91|16.91|18.91|16.91|18.71|16.71|0
1728490500000|2024-10-09 16:15:00|18.94|16.94|19.12|17.12|19.14|17.14|18.89|16.89|0
1728490800000|2024-10-09 16:20:00|19.16|17.16|18.95|16.95|19.16|17.16|18.87|16.87|0
1728491100000|2024-10-09 16:25:00|18.94|16.94|18.97|16.97|19|17|18.92|16.92|0
1728491400000|2024-10-09 16:30:00|18.99|16.99|19|17|19.04|17.04|18.97|16.97|0
1728491700000|2024-10-09 16:35:00|18.98|16.98|18.96|16.96|19.02|17.02|18.92|16.92|0
1728492000000|2024-10-09 16:40:00|18.94|16.94|18.92|16.92|18.97|16.97|18.86|16.86|0
1728492300000|2024-10-09 16:45:00|18.91|16.91|18.95|16.95|19.01|17.01|18.85|16.85|0
1728492600000|2024-10-09 16:50:00|18.94|16.94|19.24|17.24|19.29|17.29|18.91|16.91|0
1728492900000|2024-10-09 16:55:00|19.23|17.23|19.16|17.16|19.25|17.25|19.08|17.08|0
1728493200000|2024-10-09 17:00:00|19.15|17.15|19.25|17.25|19.28|17.28|19.15|17.15|0
1728493500000|2024-10-09 17:05:00|19.26|17.26|19.18|17.18|19.28|17.28|19.14|17.14|0
1728493800000|2024-10-09 17:10:00|19.19|17.19|19.01|17.01|19.19|17.19|18.99|16.99|0
1728494100000|2024-10-09 17:15:00|19.02|17.02|18.89|16.89|19.02|17.02|18.77|16.77|0
1728494400000|2024-10-09 17:20:00|18.9|16.9|18.79|16.79|18.91|16.91|18.78|16.78|0
1728494700000|2024-10-09 17:25:00|18.81|16.81|18.83|16.83|18.85|16.85|18.78|16.78|0
1728495000000|2024-10-09 17:30:00|18.85|16.85|18.86|16.86|18.91|16.91|18.77|16.77|0
1728495300000|2024-10-09 17:35:00|18.84|16.84|18.87|16.87|18.92|16.92|18.83|16.83|0
1728495600000|2024-10-09 17:40:00|18.88|16.88|18.92|16.92|18.94|16.94|18.81|16.81|0
1728495900000|2024-10-09 17:45:00|18.93|16.93|18.94|16.94|18.96|16.96|18.86|16.86|0
1728496200000|2024-10-09 17:50:00|18.95|16.95|19.23|17.23|19.61|17.61|18.95|16.95|0
1728496500000|2024-10-09 17:55:00|19.24|17.24|19.21|17.21|19.28|17.28|19.07|17.07|0
1728496800000|2024-10-09 18:00:00|19.19|17.19|19.04|17.04|19.27|17.27|19.04|17.04|0
1728497100000|2024-10-09 18:05:00|19.07|17.07|19.07|17.07|19.07|17.07|18.96|16.96|0
1728497400000|2024-10-09 18:10:00|19.09|17.09|19.1|17.1|19.22|17.22|19.05|17.05|0
1728497700000|2024-10-09 18:15:00|19.12|17.12|19.21|17.21|19.26|17.26|19.12|17.12|0
1728498000000|2024-10-09 18:20:00|19.22|17.22|19.2|17.2|19.35|17.35|19.18|17.18|0
1728498300000|2024-10-09 18:25:00|19.18|17.18|18.85|16.85|19.18|17.18|18.78|16.78|0
1728498600000|2024-10-09 18:30:00|18.87|16.87|19.03|17.03|19.07|17.07|18.83|16.83|0
1728498900000|2024-10-09 18:35:00|19.04|17.04|18.97|16.97|19.04|17.04|18.92|16.92|0
1728499200000|2024-10-09 18:40:00|18.99|16.99|18.91|16.91|18.99|16.99|18.87|16.87|0
1728499500000|2024-10-09 18:45:00|18.89|16.89|18.84|16.84|18.91|16.91|18.83|16.83|0
1728499800000|2024-10-09 18:50:00|18.85|16.85|18.96|16.96|18.97|16.97|18.84|16.84|0
1728500100000|2024-10-09 18:55:00|18.98|16.98|18.8|16.8|18.99|16.99|18.79|16.79|0
1728500400000|2024-10-09 19:00:00|18.79|16.79|18.83|16.83|18.92|16.92|18.79|16.79|0
1728500700000|2024-10-09 19:05:00|18.81|16.81|18.89|16.89|18.98|16.98|18.75|16.75|0
1728501000000|2024-10-09 19:10:00|18.88|16.88|18.87|16.87|18.96|16.96|18.84|16.84|0
1728501300000|2024-10-09 19:15:00|18.86|16.86|18.65|16.65|18.86|16.86|18.65|16.65|0
1728501600000|2024-10-09 19:20:00|18.66|16.66|18.56|16.56|18.66|16.66|18.51|16.51|0
1728501900000|2024-10-09 19:25:00|18.57|16.57|18.54|16.54|18.58|16.58|18.49|16.49|0
1728502200000|2024-10-09 19:30:00|18.53|16.53|18.22|16.22|18.56|16.56|18.12|16.12|0
1728502500000|2024-10-09 19:35:00|18.25|16.25|18.31|16.31|18.31|16.31|18.16|16.16|0
1728502800000|2024-10-09 19:40:00|18.3|16.3|18.46|16.46|18.46|16.46|18.3|16.3|0
1728503100000|2024-10-09 19:45:00|18.44|16.44|18.33|16.33|18.45|16.45|18.31|16.31|0
1728503400000|2024-10-09 19:50:00|18.31|16.31|18.05|16.05|18.32|16.32|18.02|16.02|0
1728503700000|2024-10-09 19:55:00|18.08|16.08|18.47|16.47|18.81|16.81|18.08|16.08|0
1728504000000|2024-10-09 20:00:00|18.5|16.5|18.74|16.74|18.75|16.75|18.5|16.5|0
1728504300000|2024-10-09 20:05:00|18.77|16.77|18.75|16.75|18.77|16.77|18.7|16.7|0
1728504600000|2024-10-09 20:10:00|18.76|16.76|18.8|16.8|18.82|16.82|18.74|16.74|0
1728504900000|2024-10-09 20:15:00|18.87|16.73|19.01|16.85|19.01|16.85|18.86|16.72|0
1728505200000|2024-10-09 20:20:00|19.02|16.87|18.99|16.84|19.02|16.87|18.95|16.8|0
1728505500000|2024-10-09 20:25:00|18.98|16.83|18.96|16.81|18.98|16.83|18.93|16.79|0
1728505800000|2024-10-09 20:30:00|18.97|16.83|18.99|16.84|19|16.85|18.96|16.81|0
1728506100000|2024-10-09 20:35:00|18.96|16.81|18.89|16.75|18.96|16.81|18.87|16.74|0
1728506400000|2024-10-09 20:40:00|18.9|16.76|18.87|16.73|18.9|16.76|18.87|16.73|0
1728506700000|2024-10-09 20:45:00|18.88|16.75|18.85|16.72|18.91|16.77|18.85|16.72|0
1728507000000|2024-10-09 20:50:00|18.84|16.71|18.74|16.62|18.85|16.72|18.74|16.62|0
1728507300000|2024-10-09 20:55:00|18.76|16.63|18.73|16.61|18.77|16.65|18.72|16.6|0
1728507600000|2024-10-09 21:00:00|18.72|16.6|18.72|16.6|18.73|16.61|18.7|16.58|0
1728507900000|2024-10-09 21:05:00|18.71|16.59|18.72|16.6|18.72|16.6|18.69|16.58|0
1728508200000|2024-10-09 21:10:00|18.71|16.61|18.72|16.6|18.73|16.61|18.71|16.6|0
1728508500000|2024-10-09 21:15:00|18.71|16.59|18.71|16.59|18.72|16.6|18.71|16.59|0
1728508800000|2024-10-09 21:20:00|18.7|16.6|18.72|16.6|18.72|16.6|18.7|16.6|0
1728509100000|2024-10-09 21:25:00|18.74|16.62|18.74|16.61|18.74|16.62|18.74|16.61|0
1728509400000|2024-10-09 21:30:00|18.73|16.62|18.75|16.63|18.75|16.63|18.73|16.61|0
1728509700000|2024-10-09 21:35:00|18.76|16.62|18.76|16.63|18.76|16.64|18.75|16.62|0
1728510000000|2024-10-09 21:40:00|18.75|16.62|18.74|16.61|18.76|16.64|18.74|16.61|0
1728510300000|2024-10-09 21:45:00|18.73|16.62|18.75|16.62|18.75|16.63|18.73|16.61|0
1728510600000|2024-10-09 21:50:00|18.74|16.61|18.74|16.61|18.75|16.63|18.73|16.61|0
1728510900000|2024-10-09 21:55:00|18.73|16.62|18.73|16.61|18.75|16.62|18.73|16.61|0
1728511200000|2024-10-09 22:00:00|18.68|16.57|18.81|16.68|18.82|16.69|18.67|16.56|0
1728511500000|2024-10-09 22:05:00|18.8|16.67|18.8|16.67|18.84|16.7|18.78|16.65|0
1728511800000|2024-10-09 22:10:00|18.79|16.64|18.79|16.66|18.79|16.67|18.74|16.62|0
1728512100000|2024-10-09 22:15:00|18.78|16.65|18.73|16.61|18.79|16.65|18.71|16.59|0
1728512400000|2024-10-09 22:20:00|18.72|16.6|18.66|16.55|18.73|16.61|18.61|16.5|0
1728512700000|2024-10-09 22:25:00|18.68|16.56|18.63|16.53|18.68|16.56|18.62|16.51|0
1728513000000|2024-10-09 22:30:00|18.62|16.52|18.63|16.52|18.65|16.54|18.62|16.51|0
1728513300000|2024-10-09 22:35:00|18.62|16.51|18.6|16.5|18.65|16.54|18.6|16.5|0
1728513600000|2024-10-09 22:40:00|18.59|16.49|18.59|16.48|18.62|16.51|18.59|16.48|0
1728513900000|2024-10-09 22:45:00|18.6|16.5|18.63|16.52|18.63|16.52|18.6|16.49|0
1728514200000|2024-10-09 22:50:00|18.64|16.53|18.6|16.49|18.64|16.53|18.58|16.48|0
1728514500000|2024-10-09 22:55:00|18.58|16.48|18.59|16.49|18.6|16.49|18.57|16.47|0
1728514800000|2024-10-09 23:00:00|18.6|16.5|18.55|16.45|18.61|16.5|18.53|16.43|0
1728515100000|2024-10-09 23:05:00|18.56|16.46|18.55|16.45|18.58|16.48|18.54|16.44|0
1728515400000|2024-10-09 23:10:00|18.54|16.44|18.49|16.4|18.54|16.44|18.49|16.4|0
1728515700000|2024-10-09 23:15:00|18.51|16.41|18.49|16.4|18.51|16.41|18.47|16.37|0
1728516000000|2024-10-09 23:20:00|18.51|16.41|18.6|16.49|18.63|16.52|18.5|16.41|0
1728516300000|2024-10-09 23:25:00|18.61|16.5|18.61|16.5|18.61|16.5|18.6|16.49|0
1728516600000|2024-10-09 23:30:00|18.6|16.51|18.61|16.5|18.64|16.53|18.59|16.49|0
1728516900000|2024-10-09 23:35:00|18.59|16.49|18.64|16.53|18.66|16.55|18.59|16.49|0
1728517200000|2024-10-09 23:40:00|18.63|16.52|18.51|16.41|18.64|16.53|18.49|16.4|0
1728517500000|2024-10-09 23:45:00|18.49|16.4|18.53|16.44|18.55|16.45|18.45|16.36|0
1728517800000|2024-10-09 23:50:00|18.54|16.45|18.56|16.46|18.57|16.47|18.53|16.43|0
1728518100000|2024-10-09 23:55:00|18.57|16.47|18.53|16.43|18.59|16.48|18.53|16.43|0
1728518400000|2024-10-10 00:00:00|18.5|16.41|18.61|16.5|18.61|16.5|18.5|16.41|0
1728518700000|2024-10-10 00:05:00|18.62|16.51|18.61|16.5|18.65|16.54|18.57|16.47|0
1728519000000|2024-10-10 00:10:00|18.59|16.49|18.58|16.47|18.62|16.51|18.54|16.44|0
1728519300000|2024-10-10 00:15:00|18.56|16.46|18.55|16.45|18.6|16.5|18.52|16.42|0
1728519600000|2024-10-10 00:20:00|18.56|16.44|18.33|16.25|18.68|16.56|18.27|16.21|0
1728519900000|2024-10-10 00:25:00|18.34|16.27|18.26|16.19|18.38|16.3|18.26|16.19|0
1728520200000|2024-10-10 00:30:00|18.23|16.23|18.24|16.24|18.26|16.26|18.22|16.22|0
1728520500000|2024-10-10 00:35:00|18.22|16.22|18.22|16.22|18.25|16.25|18.2|16.2|0
1728520800000|2024-10-10 00:40:00|18.21|16.21|18.22|16.22|18.24|16.24|18.2|16.2|0
1728521100000|2024-10-10 00:45:00|18.21|16.21|18.14|16.14|18.23|16.23|18.13|16.13|0
1728521400000|2024-10-10 00:50:00|18.17|16.17|18.14|16.14|18.17|16.17|18.11|16.11|0
1728521700000|2024-10-10 00:55:00|18.15|16.15|18.19|16.19|18.2|16.2|18.14|16.14|0
1728522000000|2024-10-10 01:00:00|18.18|16.18|18.16|16.16|18.21|16.21|18.16|16.16|0
1728522300000|2024-10-10 01:05:00|18.15|16.15|18.11|16.11|18.15|16.15|18.07|16.07|0
1728522600000|2024-10-10 01:10:00|18.12|16.12|18.17|16.17|18.18|16.18|18.09|16.09|0
1728522900000|2024-10-10 01:15:00|18.18|16.18|18.18|16.18|18.22|16.22|18.16|16.16|0
1728523200000|2024-10-10 01:20:00|18.19|16.19|18.18|16.18|18.21|16.21|18.14|16.14|0
1728523500000|2024-10-10 01:25:00|18.17|16.17|18.16|16.16|18.2|16.2|18.15|16.15|0
1728523800000|2024-10-10 01:30:00|18.15|16.15|18.19|16.19|18.23|16.23|18.13|16.13|0
1728524100000|2024-10-10 01:35:00|18.17|16.17|18.19|16.19|18.23|16.23|18.17|16.17|0
1728524400000|2024-10-10 01:40:00|18.17|16.17|18.17|16.17|18.17|16.17|18.06|16.06|0
1728524700000|2024-10-10 01:45:00|18.16|16.16|18.16|16.16|18.21|16.21|18.14|16.14|0
1728525000000|2024-10-10 01:50:00|18.17|16.17|18.18|16.18|18.19|16.19|18.14|16.14|0
1728525300000|2024-10-10 01:55:00|18.19|16.19|18.15|16.15|18.19|16.19|18.13|16.13|0
1728525600000|2024-10-10 02:00:00|18.17|16.17|18.14|16.14|18.18|16.18|18.11|16.11|0
1728525900000|2024-10-10 02:05:00|18.15|16.15|18.17|16.17|18.19|16.19|18.12|16.12|0
1728526200000|2024-10-10 02:10:00|18.19|16.19|18.21|16.21|18.22|16.22|18.17|16.17|0
1728526500000|2024-10-10 02:15:00|18.22|16.22|18.2|16.2|18.25|16.25|18.18|16.18|0
1728526800000|2024-10-10 02:20:00|18.18|16.18|18.19|16.19|18.19|16.19|18.16|16.16|0
1728527100000|2024-10-10 02:25:00|18.21|16.21|18.18|16.18|18.21|16.21|18.17|16.17|0
1728527400000|2024-10-10 02:30:00|18.17|16.17|18.08|16.08|18.17|16.17|18.08|16.08|0
1728527700000|2024-10-10 02:35:00|18.09|16.09|18.06|16.06|18.11|16.11|18.04|16.04|0
1728528000000|2024-10-10 02:40:00|18.07|16.07|18.07|16.07|18.1|16.1|18.05|16.05|0
1728528300000|2024-10-10 02:45:00|18.06|16.06|18.06|16.06|18.07|16.07|18.05|16.05|0
1728528600000|2024-10-10 02:50:00|18.07|16.07|18.02|16.02|18.07|16.07|18.01|16.01|0
1728528900000|2024-10-10 02:55:00|18.03|16.03|18.03|16.03|18.03|16.03|17.99|15.99|0
1728529200000|2024-10-10 03:00:00|18.02|16.02|18|16|18.03|16.03|17.99|15.99|0
1728529500000|2024-10-10 03:05:00|17.99|15.99|18|16|18.01|16.01|17.98|15.98|0
1728529800000|2024-10-10 03:10:00|18.01|16.01|18|16|18.02|16.02|17.97|15.97|0
1728530100000|2024-10-10 03:15:00|17.99|15.99|18.02|16.02|18.03|16.03|17.97|15.97|0
1728530400000|2024-10-10 03:20:00|18.03|16.03|18.04|16.04|18.06|16.06|18.02|16.02|0
1728530700000|2024-10-10 03:25:00|18.03|16.03|18.04|16.04|18.06|16.06|18.03|16.03|0
1728531000000|2024-10-10 03:30:00|18.05|16.05|18.09|16.09|18.12|16.12|18.04|16.04|0
1728531300000|2024-10-10 03:35:00|18.1|16.1|18.06|16.06|18.1|16.1|18.05|16.05|0
1728531600000|2024-10-10 03:40:00|18.05|16.05|18.02|16.02|18.05|16.05|18.01|16.01|0
1728531900000|2024-10-10 03:45:00|18.01|16.01|17.99|15.99|18.02|16.02|17.99|15.99|0
1728532200000|2024-10-10 03:50:00|18|16|17.99|15.99|18.01|16.01|17.98|15.98|0
1728532500000|2024-10-10 03:55:00|18.01|16.01|17.99|15.99|18.01|16.01|17.97|15.97|0
1728532800000|2024-10-10 04:00:00|17.98|15.98|17.98|15.98|17.99|15.99|17.97|15.97|0
1728533100000|2024-10-10 04:05:00|17.99|15.99|18.01|16.01|18.01|16.01|17.99|15.99|0
1728533400000|2024-10-10 04:10:00|18.03|16.03|18.02|16.02|18.04|16.04|18.01|16.01|0
1728533700000|2024-10-10 04:15:00|18.01|16.01|18.05|16.05|18.05|16.05|18.01|16.01|0
1728534000000|2024-10-10 04:20:00|18.04|16.04|18.05|16.05|18.05|16.05|18.02|16.02|0
1728534300000|2024-10-10 04:25:00|18.03|16.03|18.04|16.04|18.06|16.06|18.02|16.02|0
1728534600000|2024-10-10 04:30:00|18.03|16.03|18.05|16.05|18.07|16.07|18.02|16.02|0
1728534900000|2024-10-10 04:35:00|18.04|16.04|18.03|16.03|18.05|16.05|18.03|16.03|0
1728535200000|2024-10-10 04:40:00|18.01|16.01|18.01|16.01|18.01|16.01|18.01|16.01|0
1728535500000|2024-10-10 04:45:00|18.03|16.03|18.04|16.04|18.05|16.05|18.03|16.03|0
1728535800000|2024-10-10 04:50:00|18.05|16.05|18.03|16.03|18.05|16.05|18.03|16.03|0
1728536100000|2024-10-10 04:55:00|18.05|16.05|18.03|16.03|18.05|16.05|18.02|16.02|0
1728536400000|2024-10-10 05:00:00|18.04|16.04|17.98|15.98|18.04|16.04|17.96|15.96|0
1728536700000|2024-10-10 05:05:00|17.99|15.99|18.01|16.01|18.03|16.03|17.98|15.98|0
1728537000000|2024-10-10 05:10:00|18|16|18|16|18.02|16.02|17.98|15.98|0
1728537300000|2024-10-10 05:15:00|18.01|16.01|18|16|18.01|16.01|17.99|15.99|0
1728537600000|2024-10-10 05:20:00|18.01|16.01|18.09|16.09|18.09|16.09|18.01|16.01|0
1728537900000|2024-10-10 05:25:00|18.08|16.08|18.06|16.06|18.09|16.09|18.06|16.06|0
1728538200000|2024-10-10 05:30:00|18.07|16.07|18.09|16.09|18.11|16.11|18.07|16.07|0
1728538500000|2024-10-10 05:35:00|18.08|16.08|18.21|16.21|18.46|16.46|18.06|16.06|0
1728538800000|2024-10-10 05:40:00|18.23|16.23|18.19|16.19|18.23|16.23|18.17|16.17|0
1728539100000|2024-10-10 05:45:00|18.2|16.2|18.22|16.22|18.22|16.22|18.17|16.17|0
1728539400000|2024-10-10 05:50:00|18.24|16.24|18.28|16.28|18.31|16.31|18.24|16.24|0
1728539700000|2024-10-10 05:55:00|18.3|16.3|18.37|16.37|18.39|16.39|18.3|16.3|0
1728540000000|2024-10-10 06:00:00|18.36|16.36|18.45|16.45|18.47|16.47|18.35|16.35|0
1728540300000|2024-10-10 06:05:00|18.47|16.47|18.45|16.45|18.51|16.51|18.42|16.42|0
1728540600000|2024-10-10 06:10:00|18.44|16.44|18.44|16.44|18.51|16.51|18.44|16.44|0
1728540900000|2024-10-10 06:15:00|18.46|16.46|18.51|16.51|18.52|16.52|18.46|16.46|0
1728541200000|2024-10-10 06:20:00|18.52|16.52|18.44|16.44|18.52|16.52|18.4|16.4|0
1728541500000|2024-10-10 06:25:00|18.43|16.43|18.36|16.36|18.43|16.43|18.36|16.36|0
1728541800000|2024-10-10 06:30:00|18.35|16.35|18.37|16.37|18.38|16.38|18.34|16.34|0
1728542100000|2024-10-10 06:35:00|18.36|16.36|18.38|16.38|18.41|16.41|18.36|16.36|0
1728542400000|2024-10-10 06:40:00|18.37|16.37|18.38|16.38|18.39|16.39|18.36|16.36|0
1728542700000|2024-10-10 06:45:00|18.39|16.39|18.29|16.29|18.39|16.39|18.28|16.28|0
1728543000000|2024-10-10 06:50:00|18.3|16.3|18.31|16.31|18.33|16.33|18.26|16.26|0
1728543300000|2024-10-10 06:55:00|18.33|16.33|18.32|16.32|18.34|16.34|18.24|16.24|0
1728543600000|2024-10-10 07:00:00|18.36|16.36|18.3|16.3|18.37|16.37|18.26|16.26|0
1728543900000|2024-10-10 07:05:00|18.31|16.31|18.29|16.29|18.32|16.32|18.23|16.23|0
1728544200000|2024-10-10 07:10:00|18.28|16.28|18.41|16.41|18.41|16.41|18.28|16.28|0
1728544500000|2024-10-10 07:15:00|18.37|16.37|18.08|16.08|18.46|16.46|18.08|16.08|0
1728544800000|2024-10-10 07:20:00|18.36|16.36|18.37|16.37|18.41|16.41|18.31|16.31|0
1728545100000|2024-10-10 07:25:00|18.38|16.38|18.47|16.47|18.47|16.47|18.34|16.34|0
1728545400000|2024-10-10 07:30:00|18.48|16.48|18.48|16.48|18.6|16.6|18.46|16.46|0
1728545700000|2024-10-10 07:35:00|18.49|16.49|18.48|16.48|18.56|16.56|18.4|16.4|0
1728546000000|2024-10-10 07:40:00|18.47|16.47|18.53|16.53|18.53|16.53|18.43|16.43|0
1728546300000|2024-10-10 07:45:00|18.52|16.52|18.51|16.51|18.55|16.55|18.5|16.5|0
1728546600000|2024-10-10 07:50:00|18.52|16.52|18.54|16.54|18.55|16.55|18.51|16.51|0
1728546900000|2024-10-10 07:55:00|18.52|16.52|18.72|16.72|18.73|16.73|18.34|16.34|0
1728547200000|2024-10-10 08:00:00|18.73|16.73|18.6|16.6|18.73|16.73|18.59|16.59|0
1728547500000|2024-10-10 08:05:00|18.63|16.63|18.66|16.66|18.69|16.69|18.59|16.59|0
1728547800000|2024-10-10 08:10:00|18.67|16.67|18.71|16.71|18.82|16.82|18.67|16.67|0
1728548100000|2024-10-10 08:15:00|18.7|16.7|18.71|16.71|18.73|16.73|18.66|16.66|0
1728548400000|2024-10-10 08:20:00|18.7|16.7|18.71|16.71|18.75|16.75|18.69|16.69|0
1728548700000|2024-10-10 08:25:00|18.7|16.7|18.58|16.58|18.7|16.7|18.55|16.55|0
1728549000000|2024-10-10 08:30:00|18.57|16.57|18.55|16.55|18.59|16.59|18.54|16.54|0
1728549300000|2024-10-10 08:35:00|18.54|16.54|18.63|16.63|18.63|16.63|18.54|16.54|0
1728549600000|2024-10-10 08:40:00|18.61|16.61|18.69|16.69|18.7|16.7|18.6|16.6|0
1728549900000|2024-10-10 08:45:00|18.7|16.7|18.7|16.7|18.7|16.7|18.65|16.65|0
1728550200000|2024-10-10 08:50:00|18.69|16.69|18.65|16.65|18.7|16.7|18.65|16.65|0
1728550500000|2024-10-10 08:55:00|18.66|16.66|18.68|16.68|18.7|16.7|18.64|16.64|0
1728550800000|2024-10-10 09:00:00|18.67|16.67|18.76|16.76|18.76|16.76|18.67|16.67|0
1728551100000|2024-10-10 09:05:00|18.75|16.75|18.77|16.77|18.78|16.78|18.75|16.75|0
1728551400000|2024-10-10 09:10:00|18.78|16.78|18.72|16.72|18.78|16.78|18.68|16.68|0
1728551700000|2024-10-10 09:15:00|18.7|16.7|18.69|16.69|18.75|16.75|18.68|16.68|0
1728552000000|2024-10-10 09:20:00|18.7|16.7|18.7|16.7|18.71|16.71|18.65|16.65|0
1728552300000|2024-10-10 09:25:00|18.69|16.69|18.64|16.64|18.69|16.69|18.64|16.64|0
1728552600000|2024-10-10 09:30:00|18.63|16.63|18.53|16.53|18.63|16.63|18.51|16.51|0
1728552900000|2024-10-10 09:35:00|18.54|16.54|18.55|16.55|18.58|16.58|18.5|16.5|0
1728553200000|2024-10-10 09:40:00|18.54|16.54|18.63|16.63|18.63|16.63|18.51|16.51|0
1728553500000|2024-10-10 09:45:00|18.64|16.64|18.65|16.65|18.65|16.65|18.61|16.61|0
1728553800000|2024-10-10 09:50:00|18.63|16.63|18.56|16.56|18.64|16.64|18.56|16.56|0
1728554100000|2024-10-10 09:55:00|18.54|16.54|18.49|16.49|18.54|16.54|18.49|16.49|0
1728554400000|2024-10-10 10:00:00|18.48|16.48|18.49|16.49|18.5|16.5|18.45|16.45|0
1728554700000|2024-10-10 10:05:00|18.48|16.48|18.49|16.49|18.5|16.5|18.48|16.48|0
1728555000000|2024-10-10 10:10:00|18.5|16.5|18.54|16.54|18.56|16.56|18.49|16.49|0
1728555300000|2024-10-10 10:15:00|18.52|16.52|18.57|16.57|18.57|16.57|18.52|16.52|0
1728555600000|2024-10-10 10:20:00|18.59|16.59|18.6|16.6|18.62|16.62|18.58|16.58|0
1728555900000|2024-10-10 10:25:00|18.61|16.61|18.61|16.61|18.62|16.62|18.58|16.58|0
1728556200000|2024-10-10 10:30:00|18.6|16.6|18.49|16.49|18.62|16.62|18.49|16.49|0
1728556500000|2024-10-10 10:35:00|18.48|16.48|18.51|16.51|18.54|16.54|18.48|16.48|0
1728556800000|2024-10-10 10:40:00|18.52|16.52|18.6|16.6|18.6|16.6|18.51|16.51|0
1728557100000|2024-10-10 10:45:00|18.62|16.62|18.84|16.84|18.85|16.85|18.6|16.6|0
1728557400000|2024-10-10 10:50:00|18.83|16.83|18.77|16.77|18.83|16.83|18.74|16.74|0
1728557700000|2024-10-10 10:55:00|18.76|16.76|18.82|16.82|18.82|16.82|18.76|16.76|0
1728558000000|2024-10-10 11:00:00|18.81|16.81|18.81|16.81|18.84|16.84|18.8|16.8|0
1728558300000|2024-10-10 11:05:00|18.8|16.8|18.81|16.81|18.82|16.82|18.79|16.79|0
1728558600000|2024-10-10 11:10:00|18.82|16.82|18.9|16.9|18.9|16.9|18.82|16.82|0
1728558900000|2024-10-10 11:15:00|18.88|16.88|18.72|16.72|18.9|16.9|18.72|16.72|0
1728559200000|2024-10-10 11:20:00|18.71|16.71|18.72|16.72|18.74|16.74|18.7|16.7|0
1728559500000|2024-10-10 11:25:00|18.71|16.71|18.71|16.71|18.75|16.75|18.71|16.71|0
1728559800000|2024-10-10 11:30:00|18.7|16.7|18.63|16.63|18.71|16.71|18.63|16.63|0
1728560100000|2024-10-10 11:35:00|18.62|16.62|18.64|16.64|18.64|16.64|18.59|16.59|0
1728560400000|2024-10-10 11:40:00|18.65|16.65|18.62|16.62|18.66|16.66|18.61|16.61|0
1728560700000|2024-10-10 11:45:00|18.61|16.61|18.65|16.65|18.67|16.67|18.6|16.6|0
1728561000000|2024-10-10 11:50:00|18.64|16.64|18.57|16.57|18.65|16.65|18.57|16.57|0
1728561300000|2024-10-10 11:55:00|18.56|16.56|18.54|16.54|18.62|16.62|18.54|16.54|0
1728561600000|2024-10-10 12:00:00|18.55|16.55|18.46|16.46|18.57|16.57|18.46|16.46|0
1728561900000|2024-10-10 12:05:00|18.47|16.47|18.36|16.36|18.47|16.47|18.35|16.35|0
1728562200000|2024-10-10 12:10:00|18.34|16.34|18.39|16.39|18.42|16.42|18.34|16.34|0
1728562500000|2024-10-10 12:15:00|18.41|16.41|18.34|16.34|18.58|16.58|18.31|16.31|0
1728562800000|2024-10-10 12:20:00|18.33|16.33|18.38|16.38|18.48|16.48|18.33|16.33|0
1728563100000|2024-10-10 12:25:00|18.39|16.39|18.39|16.39|18.46|16.46|18.3|16.3|0
1728563400000|2024-10-10 12:30:00|18.4|16.4|18.35|16.35|19.32|17.32|18.1|16.1|0
1728563700000|2024-10-10 12:35:00|18.33|16.33|18.65|16.65|18.65|16.65|18.33|16.33|0
1728564000000|2024-10-10 12:40:00|18.71|16.71|18.54|16.54|19|17|18.32|16.32|0
1728564300000|2024-10-10 12:45:00|18.56|16.56|18.43|16.43|18.6|16.6|18.36|16.36|0
1728564600000|2024-10-10 12:50:00|18.39|16.39|18.76|16.76|18.84|16.84|18.39|16.39|0
1728564900000|2024-10-10 12:55:00|18.77|16.77|18.74|16.74|18.82|16.82|18.62|16.62|0
1728565200000|2024-10-10 13:00:00|18.75|16.75|18.79|16.79|19|17|18.72|16.72|0
1728565500000|2024-10-10 13:05:00|18.8|16.8|18.93|16.93|18.97|16.97|18.73|16.73|0
1728565800000|2024-10-10 13:10:00|18.94|16.94|18.97|16.97|18.97|16.97|18.85|16.85|0
1728566100000|2024-10-10 13:15:00|18.95|16.95|18.89|16.89|18.95|16.95|18.78|16.78|0
1728566400000|2024-10-10 13:20:00|18.91|16.91|18.87|16.87|18.99|16.99|18.85|16.85|0
1728566700000|2024-10-10 13:25:00|18.88|16.88|18.72|16.72|18.96|16.96|18.72|16.72|0
1728567000000|2024-10-10 13:30:00|18.75|16.75|18.76|16.76|18.95|16.95|18.7|16.7|0
1728567300000|2024-10-10 13:35:00|18.77|16.77|19|17|19.18|17.18|18.77|16.77|0
1728567600000|2024-10-10 13:40:00|19.01|17.01|19.01|17.01|19.1|17.1|18.89|16.89|0
1728567900000|2024-10-10 13:45:00|19.02|17.02|19.3|17.3|19.39|17.39|18.86|16.86|0
1728568200000|2024-10-10 13:50:00|19.31|17.31|18.91|16.91|19.35|17.35|18.82|16.82|0
1728568500000|2024-10-10 13:55:00|18.96|16.96|19.04|17.04|19.04|17.04|18.56|16.56|0
1728568800000|2024-10-10 14:00:00|18.99|16.99|18.77|16.77|18.99|16.99|18.69|16.69|0
1728569100000|2024-10-10 14:05:00|18.76|16.76|18.44|16.44|18.86|16.86|18.44|16.44|0
1728569400000|2024-10-10 14:10:00|18.47|16.47|18.4|16.4|18.53|16.53|18.22|16.22|0
1728569700000|2024-10-10 14:15:00|18.44|16.44|18.37|16.37|18.48|16.48|18.32|16.32|0
1728570000000|2024-10-10 14:20:00|18.38|16.38|18.39|16.39|18.52|16.52|18.38|16.38|0
1728570300000|2024-10-10 14:25:00|18.4|16.4|18.43|16.43|18.52|16.52|18.34|16.34|0
1728570600000|2024-10-10 14:30:00|18.44|16.44|18.49|16.49|18.54|16.54|18.3|16.3|0
1728570900000|2024-10-10 14:35:00|18.5|16.5|18.49|16.49|18.64|16.64|18.44|16.44|0
1728571200000|2024-10-10 14:40:00|18.5|16.5|18.39|16.39|18.62|16.62|18.28|16.28|0
1728571500000|2024-10-10 14:45:00|18.43|16.43|18.5|16.5|18.55|16.55|18.34|16.34|0
1728571800000|2024-10-10 14:50:00|18.51|16.51|18.71|16.71|18.75|16.75|18.38|16.38|0
1728572100000|2024-10-10 14:55:00|18.74|16.74|18.77|16.77|18.85|16.85|18.54|16.54|0
1728572400000|2024-10-10 15:00:00|18.76|16.76|18.88|16.88|19.07|17.07|18.75|16.75|0
1728572700000|2024-10-10 15:05:00|18.87|16.87|18.65|16.65|18.92|16.92|18.58|16.58|0
1728573000000|2024-10-10 15:10:00|18.63|16.63|18.44|16.44|18.66|16.66|18.44|16.44|0
1728573300000|2024-10-10 15:15:00|18.41|16.41|18.46|16.46|18.49|16.49|18.33|16.33|0
1728573600000|2024-10-10 15:20:00|18.47|16.47|18.45|16.45|18.9|16.9|18.43|16.43|0
1728573900000|2024-10-10 15:25:00|18.43|16.43|18.42|16.42|18.5|16.5|18.34|16.34|0
1728574200000|2024-10-10 15:30:00|18.43|16.43|18.39|16.39|18.61|16.61|18.38|16.38|0
1728574500000|2024-10-10 15:35:00|18.38|16.38|18.31|16.31|18.45|16.45|18.31|16.31|0
1728574800000|2024-10-10 15:40:00|18.33|16.33|18.35|16.35|18.52|16.52|18.31|16.31|0
1728575100000|2024-10-10 15:45:00|18.34|16.34|18.33|16.33|18.37|16.37|18.27|16.27|0
1728575400000|2024-10-10 15:50:00|18.32|16.32|18.26|16.26|18.4|16.4|18.26|16.26|0
1728575700000|2024-10-10 15:55:00|18.24|16.24|18.06|16.06|18.27|16.27|18.05|16.05|0
1728576000000|2024-10-10 16:00:00|18.08|16.08|18.07|16.07|18.11|16.11|18|16|0
1728576300000|2024-10-10 16:05:00|18.06|16.06|17.96|15.96|18.06|16.06|17.91|15.91|0
1728576600000|2024-10-10 16:10:00|17.95|15.95|17.84|15.84|17.95|15.95|17.79|15.79|0
1728576900000|2024-10-10 16:15:00|17.83|15.83|17.78|15.78|17.84|15.84|17.74|15.74|0
1728577200000|2024-10-10 16:20:00|17.77|15.77|17.85|15.85|17.87|15.87|17.77|15.77|0
1728577500000|2024-10-10 16:25:00|17.84|15.84|17.94|15.94|18.05|16.05|17.83|15.83|0
1728577800000|2024-10-10 16:30:00|17.93|15.93|18.02|16.02|18.22|16.22|17.93|15.93|0
1728578100000|2024-10-10 16:35:00|18.01|16.01|18.02|16.02|18.07|16.07|17.95|15.95|0
1728578400000|2024-10-10 16:40:00|18.01|16.01|18.38|16.38|18.51|16.51|18|16|0
1728578700000|2024-10-10 16:45:00|18.42|16.42|18.5|16.5|18.62|16.62|18.29|16.29|0
1728579000000|2024-10-10 16:50:00|18.49|16.49|18.37|16.37|18.58|16.58|18.37|16.37|0
1728579300000|2024-10-10 16:55:00|18.36|16.36|18.43|16.43|18.54|16.54|18.33|16.33|0
1728579600000|2024-10-10 17:00:00|18.41|16.41|18.62|16.62|18.62|16.62|18.33|16.33|0
1728579900000|2024-10-10 17:05:00|18.63|16.63|18.92|16.92|19.03|17.03|18.62|16.62|0
1728580200000|2024-10-10 17:10:00|18.95|16.95|18.86|16.86|18.99|16.99|18.77|16.77|0
1728580500000|2024-10-10 17:15:00|18.84|16.84|18.69|16.69|18.92|16.92|18.68|16.68|0
1728580800000|2024-10-10 17:20:00|18.71|16.71|18.41|16.41|18.71|16.71|18.35|16.35|0
1728581100000|2024-10-10 17:25:00|18.42|16.42|18.47|16.47|18.53|16.53|18.38|16.38|0
1728581400000|2024-10-10 17:30:00|18.46|16.46|18.38|16.38|18.46|16.46|18.34|16.34|0
1728581700000|2024-10-10 17:35:00|18.36|16.36|18.48|16.48|18.49|16.49|18.31|16.31|0
1728582000000|2024-10-10 17:40:00|18.46|16.46|18.45|16.45|18.53|16.53|18.39|16.39|0
1728582300000|2024-10-10 17:45:00|18.46|16.46|18.75|16.75|18.8|16.8|18.42|16.42|0
1728582600000|2024-10-10 17:50:00|18.73|16.73|18.84|16.84|19.29|17.29|18.73|16.73|0
1728582900000|2024-10-10 17:55:00|18.8|16.8|18.53|16.53|18.87|16.87|18.52|16.52|0
1728583200000|2024-10-10 18:00:00|18.55|16.55|18.82|16.82|18.85|16.85|18.55|16.55|0
1728583500000|2024-10-10 18:05:00|18.84|16.84|18.8|16.8|18.88|16.88|18.73|16.73|0
1728583800000|2024-10-10 18:10:00|18.79|16.79|18.85|16.85|18.88|16.88|18.71|16.71|0
1728584100000|2024-10-10 18:15:00|18.87|16.87|18.88|16.88|18.97|16.97|18.85|16.85|0
1728584400000|2024-10-10 18:20:00|18.89|16.89|18.64|16.64|18.98|16.98|18.55|16.55|0
1728584700000|2024-10-10 18:25:00|18.65|16.65|18.69|16.69|18.72|16.72|18.59|16.59|0
1728585000000|2024-10-10 18:30:00|18.7|16.7|18.66|16.66|18.81|16.81|18.65|16.65|0
1728585300000|2024-10-10 18:35:00|18.68|16.68|18.77|16.77|18.82|16.82|18.66|16.66|0
1728585600000|2024-10-10 18:40:00|18.78|16.78|18.88|16.88|19.15|17.15|18.67|16.67|0
1728585900000|2024-10-10 18:45:00|18.9|16.9|18.76|16.76|18.9|16.9|18.67|16.67|0
1728586200000|2024-10-10 18:50:00|18.81|16.81|18.81|16.81|18.91|16.91|18.8|16.8|0
1728586500000|2024-10-10 18:55:00|18.79|16.79|18.72|16.72|18.79|16.79|18.65|16.65|0
1728586800000|2024-10-10 19:00:00|18.73|16.73|18.89|16.89|18.93|16.93|18.68|16.68|0
1728587100000|2024-10-10 19:05:00|18.87|16.87|18.89|16.89|18.97|16.97|18.82|16.82|0
1728587400000|2024-10-10 19:10:00|18.9|16.9|18.84|16.84|18.94|16.94|18.79|16.79|0
1728587700000|2024-10-10 19:15:00|18.83|16.83|18.72|16.72|18.94|16.94|18.7|16.7|0
1728588000000|2024-10-10 19:20:00|18.74|16.74|18.7|16.7|18.74|16.74|18.61|16.61|0
1728588300000|2024-10-10 19:25:00|18.71|16.71|18.65|16.65|18.73|16.73|18.64|16.64|0
1728588600000|2024-10-10 19:30:00|18.67|16.67|18.61|16.61|18.68|16.68|18.55|16.55|0
1728588900000|2024-10-10 19:35:00|18.6|16.6|18.56|16.56|18.68|16.68|18.55|16.55|0
1728589200000|2024-10-10 19:40:00|18.55|16.55|18.52|16.52|18.64|16.64|18.52|16.52|0
1728589500000|2024-10-10 19:45:00|18.53|16.53|18.4|16.4|18.53|16.53|18.39|16.39|0
1728589800000|2024-10-10 19:50:00|18.41|16.41|18.12|16.12|18.41|16.41|18.04|16.04|0
1728590100000|2024-10-10 19:55:00|18.13|16.13|18.24|16.24|18.29|16.29|18.09|16.09|0
1728590400000|2024-10-10 20:00:00|18.23|16.23|18.24|16.24|18.33|16.33|18.2|16.2|0
1728590700000|2024-10-10 20:05:00|18.25|16.25|18.32|16.32|18.33|16.33|18.25|16.25|0
1728591000000|2024-10-10 20:10:00|18.3|16.3|18.29|16.29|18.34|16.34|18.29|16.29|0
1728591300000|2024-10-10 20:15:00|18.32|16.25|18.24|16.18|18.34|16.26|18.23|16.16|0
1728591600000|2024-10-10 20:20:00|18.27|16.2|18.24|16.17|18.28|16.21|18.24|16.17|0
1728591900000|2024-10-10 20:25:00|18.25|16.19|18.17|16.11|18.25|16.19|18.12|16.07|0
1728592200000|2024-10-10 20:30:00|18.16|16.1|18.13|16.08|18.17|16.11|18.1|16.05|0
1728592500000|2024-10-10 20:35:00|18.11|16.06|18.07|16.03|18.11|16.06|18.07|16.03|0
1728592800000|2024-10-10 20:40:00|18.08|16.04|18.08|16.04|18.08|16.04|18.06|16.01|0
1728593100000|2024-10-10 20:45:00|18.07|16.02|18.05|16.01|18.08|16.04|18.04|16|0
1728593400000|2024-10-10 20:50:00|18.07|16.02|18.08|16.03|18.09|16.05|18.07|16.02|0
1728593700000|2024-10-10 20:55:00|18.09|16.04|18.14|16.08|18.15|16.1|18.07|16.03|0
1728594000000|2024-10-10 21:00:00|18.13|16.09|18.15|16.09|18.17|16.12|18.13|16.08|0
1728594300000|2024-10-10 21:05:00|18.16|16.1|18.12|16.06|18.16|16.11|18.11|16.06|0
1728594600000|2024-10-10 21:10:00|18.11|16.09|18.15|16.09|18.15|16.09|18.11|16.07|0
1728594900000|2024-10-10 21:15:00||16.1||16.09||16.1||16.09|0
1728595200000|2024-10-10 21:20:00|18.14|16.1|18.15|16.09|18.15|16.1|18.14|16.09|0
1728595500000|2024-10-10 21:25:00||16.1||16.1||16.1||16.09|0
1728595800000|2024-10-10 21:30:00|18.14|16.09|18.14|16.09|18.14|16.1|18.14|16.09|0
1728596100000|2024-10-10 21:35:00|18.15||18.15||18.15||18.14||0
1728596400000|2024-10-10 21:40:00|18.14||18.14||18.14||18.14||0
1728596700000|2024-10-10 21:45:00||16.08||16.08||16.09||16.08|0
1728597000000|2024-10-10 21:50:00|18.13|16.1|18.14|16.09|18.16|16.1|18.13|16.09|0
1728597300000|2024-10-10 21:55:00|18.15|16.1|18.16|16.1|18.16|16.1|18.15|16.09|0
1728597600000|2024-10-10 22:00:00|18.11|16.06|18.15|16.1|18.19|16.13|18.09|16.04|0
1728597900000|2024-10-10 22:05:00|18.14|16.09|18.16|16.1|18.16|16.1|18.14|16.08|0
1728598200000|2024-10-10 22:10:00|18.15|16.09|18.17|16.11|18.18|16.12|18.14|16.09|0
1728598500000|2024-10-10 22:15:00|18.16|16.1|18.12|16.07|18.18|16.12|18.12|16.07|0
1728598800000|2024-10-10 22:20:00|18.14|16.08|18.11|16.06|18.14|16.08|18.08|16.04|0
1728599100000|2024-10-10 22:25:00|18.12|16.07|18.08|16.03|18.12|16.07|18.04|16|0
1728599400000|2024-10-10 22:30:00|18.09|16.04|18.09|16.04|18.13|16.07|18.08|16.03|0
1728599700000|2024-10-10 22:35:00|18.08|16.03|18.06|16.02|18.1|16.05|18.06|16.02|0
1728600000000|2024-10-10 22:40:00|18.05|16.01|18.05|16|18.08|16.03|18.02|15.98|0
1728600300000|2024-10-10 22:45:00|18.06|16.02|18.04|16|18.06|16.02|18.03|15.99|0
1728600600000|2024-10-10 22:50:00|18.06|16.01|18.11|16.06|18.11|16.06|18.04|16|0
1728600900000|2024-10-10 22:55:00|18.13|16.08|18.09|16.05|18.13|16.08|18.09|16.05|0
1728601200000|2024-10-10 23:00:00|18.08|16.03|17.98|15.95|18.08|16.03|17.93|15.9|0
1728601500000|2024-10-10 23:05:00|18|15.96|17.89|15.86|18|15.96|17.89|15.86|0
1728601800000|2024-10-10 23:10:00|17.9|15.87|17.91|15.89|17.93|15.9|17.89|15.86|0
1728602100000|2024-10-10 23:15:00|17.9|15.87|17.83|15.81|17.91|15.89|17.83|15.81|0
1728602400000|2024-10-10 23:20:00|17.82|15.8|17.86|15.84|17.86|15.84|17.78|15.77|0
1728602700000|2024-10-10 23:25:00|17.84|15.82|17.81|15.8|17.84|15.82|17.79|15.77|0
1728603000000|2024-10-10 23:30:00|17.8|15.79|17.84|15.82|17.84|15.82|17.79|15.77|0
1728603300000|2024-10-10 23:35:00|17.85|15.83|17.79|15.78|17.85|15.83|17.79|15.78|0
1728603600000|2024-10-10 23:40:00|17.8|15.79|17.84|15.82|17.84|15.82|17.8|15.79|0
1728603900000|2024-10-10 23:45:00|17.82|15.8|17.79|15.78|17.86|15.84|17.79|15.78|0
1728604200000|2024-10-10 23:50:00|17.81|15.79|17.84|15.82|17.86|15.84|17.79|15.78|0
1728604500000|2024-10-10 23:55:00|17.83|15.81|17.83|15.81|17.87|15.85|17.8|15.79|0
1728604800000|2024-10-11 00:00:00|17.82|15.8|17.79|15.77|17.83|15.81|17.76|15.75|0
1728605100000|2024-10-11 00:05:00|17.8|15.79|17.76|15.75|17.87|15.84|17.76|15.75|0
1728605400000|2024-10-11 00:10:00|17.77|15.76|17.86|15.84|17.89|15.86|17.75|15.74|0
1728605700000|2024-10-11 00:15:00|17.85|15.83|17.9|15.87|17.93|15.9|17.85|15.83|0
1728606000000|2024-10-11 00:20:00|17.89|15.88|17.83|15.81|17.92|15.89|17.83|15.81|0
1728606300000|2024-10-11 00:25:00|17.85|15.83|17.9|15.87|17.9|15.87|17.83|15.81|0
1728606600000|2024-10-11 00:30:00|17.88|15.88|18.15|16.15|18.17|16.17|17.88|15.88|0
1728606900000|2024-10-11 00:35:00|18.16|16.16|18.12|16.12|18.19|16.19|18.1|16.1|0
1728607200000|2024-10-11 00:40:00|18.11|16.11|18.09|16.09|18.12|16.12|18.08|16.08|0
1728607500000|2024-10-11 00:45:00|18.1|16.1|18.1|16.1|18.16|16.16|18.09|16.09|0
1728607800000|2024-10-11 00:50:00|18.12|16.12|18.13|16.13|18.18|16.18|18.12|16.12|0
1728608100000|2024-10-11 00:55:00|18.14|16.14|18.16|16.16|18.19|16.19|18.13|16.13|0
1728608400000|2024-10-11 01:00:00|18.15|16.15|18.16|16.16|18.19|16.19|18.15|16.15|0
1728608700000|2024-10-11 01:05:00|18.15|16.15|18.07|16.07|18.16|16.16|18.07|16.07|0
1728609000000|2024-10-11 01:10:00|18.06|16.06|18.06|16.06|18.08|16.08|18.02|16.02|0
1728609300000|2024-10-11 01:15:00|18.04|16.04|18.09|16.09|18.09|16.09|18.04|16.04|0
1728609600000|2024-10-11 01:20:00|18.08|16.08|18.07|16.07|18.09|16.09|18.06|16.06|0
1728609900000|2024-10-11 01:25:00|18.06|16.06|18.06|16.06|18.08|16.08|18.05|16.05|0
1728610200000|2024-10-11 01:30:00|18.07|16.07|18.09|16.09|18.09|16.09|18.05|16.05|0
1728610500000|2024-10-11 01:35:00|18.1|16.1|18.14|16.14|18.15|16.15|18.09|16.09|0
1728610800000|2024-10-11 01:40:00|18.12|16.12|18.1|16.1|18.13|16.13|18.1|16.1|0
1728611100000|2024-10-11 01:45:00|18.08|16.08|18.12|16.12|18.12|16.12|18.08|16.08|0
1728611400000|2024-10-11 01:50:00|18.13|16.13|18.13|16.13|18.17|16.17|18.12|16.12|0
1728611700000|2024-10-11 01:55:00|18.14|16.14|18.13|16.13|18.15|16.15|18.13|16.13|0
1728612000000|2024-10-11 02:00:00|18.14|16.14|18.13|16.13|18.16|16.16|18.13|16.13|0
1728612300000|2024-10-11 02:05:00|18.15|16.15|18.13|16.13|18.15|16.15|18.12|16.12|0
1728612600000|2024-10-11 02:10:00|18.12|16.12|18.12|16.12|18.15|16.15|18.11|16.11|0
1728612900000|2024-10-11 02:15:00|18.11|16.11|18.08|16.08|18.12|16.12|18.08|16.08|0
1728613200000|2024-10-11 02:20:00|18.09|16.09|18.08|16.08|18.11|16.11|18.08|16.08|0
1728613500000|2024-10-11 02:25:00|18.09|16.09|18.12|16.12|18.12|16.12|18.08|16.08|0
1728613800000|2024-10-11 02:30:00|18.11|16.11|18.15|16.15|18.15|16.15|18.11|16.11|0
1728614100000|2024-10-11 02:35:00|18.14|16.14|18.16|16.16|18.18|16.18|18.14|16.14|0
1728614400000|2024-10-11 02:40:00|18.17|16.17|18.2|16.2|18.23|16.23|18.16|16.16|0
1728614700000|2024-10-11 02:45:00|18.21|16.21|18.16|16.16|18.21|16.21|18.15|16.15|0
1728615000000|2024-10-11 02:50:00|18.15|16.15|18.17|16.17|18.17|16.17|18.13|16.13|0
1728615300000|2024-10-11 02:55:00|18.16|16.16|18.15|16.15|18.17|16.17|18.13|16.13|0
1728615600000|2024-10-11 03:00:00|18.14|16.14|18.33|16.33|18.33|16.33|18.14|16.14|0
1728615900000|2024-10-11 03:05:00|18.19|16.19|18.15|16.15|18.24|16.24|18.13|16.13|0
1728616200000|2024-10-11 03:10:00|18.14|16.14|18.09|16.09|18.14|16.14|18.08|16.08|0
1728616500000|2024-10-11 03:15:00|18.08|16.08|18.1|16.1|18.13|16.13|18.08|16.08|0
1728616800000|2024-10-11 03:20:00|18.11|16.11|18.16|16.16|18.16|16.16|18.09|16.09|0
1728617100000|2024-10-11 03:25:00|18.15|16.15|18.18|16.18|18.2|16.2|18.13|16.13|0
1728617400000|2024-10-11 03:30:00|18.17|16.17|18.17|16.17|18.21|16.21|18.16|16.16|0
1728617700000|2024-10-11 03:35:00|18.18|16.18|18.19|16.19|18.22|16.22|18.18|16.18|0
1728618000000|2024-10-11 03:40:00|18.18|16.18|18.15|16.15|18.18|16.18|18.15|16.15|0
1728618300000|2024-10-11 03:45:00|18.14|16.14|18.15|16.15|18.17|16.17|18.14|16.14|0
1728618600000|2024-10-11 03:50:00|18.14|16.14|18.11|16.11|18.14|16.14|18.11|16.11|0
1728618900000|2024-10-11 03:55:00|18.1|16.1|18.12|16.12|18.12|16.12|18.1|16.1|0
1728619200000|2024-10-11 04:00:00|18.13|16.13|18.19|16.19|18.2|16.2|18.12|16.12|0
1728619500000|2024-10-11 04:05:00|18.2|16.2|18.16|16.16|18.2|16.2|18.16|16.16|0
1728619800000|2024-10-11 04:10:00|18.17|16.17|18.15|16.15|18.17|16.17|18.15|16.15|0
1728620100000|2024-10-11 04:15:00|18.17|16.17|18.16|16.16|18.17|16.17|18.15|16.15|0
1728620400000|2024-10-11 04:20:00|18.18|16.18|18.2|16.2|18.21|16.21|18.16|16.16|0
1728620700000|2024-10-11 04:25:00|18.19|16.19|18.19|16.19|18.2|16.2|18.19|16.19|0
1728621000000|2024-10-11 04:30:00|18.18|16.18|18.21|16.21|18.22|16.22|18.18|16.18|0
1728621300000|2024-10-11 04:35:00|18.2|16.2|18.21|16.21|18.21|16.21|18.18|16.18|0
1728621600000|2024-10-11 04:40:00|18.22|16.22|18.26|16.26|18.27|16.27|18.21|16.21|0
1728621900000|2024-10-11 04:45:00|18.24|16.24|18.24|16.24|18.26|16.26|18.23|16.23|0
1728622200000|2024-10-11 04:50:00|18.23|16.23|18.29|16.29|18.29|16.29|18.23|16.23|0
1728622500000|2024-10-11 04:55:00|18.28|16.28|18.29|16.29|18.32|16.32|18.28|16.28|0
1728622800000|2024-10-11 05:00:00|18.3|16.3|18.29|16.29|18.3|16.3|18.28|16.28|0
1728623100000|2024-10-11 05:05:00|18.3|16.3|18.3|16.3|18.31|16.31|18.3|16.3|0
1728623400000|2024-10-11 05:10:00|18.31|16.31|18.35|16.35|18.39|16.39|18.31|16.31|0
1728623700000|2024-10-11 05:15:00|18.33|16.33|18.31|16.31|18.35|16.35|18.31|16.31|0
1728624000000|2024-10-11 05:20:00|18.32|16.32|18.36|16.36|18.36|16.36|18.31|16.31|0
1728624300000|2024-10-11 05:25:00|18.37|16.37|18.39|16.39|18.46|16.46|18.37|16.37|0
1728624600000|2024-10-11 05:30:00|18.41|16.41|18.39|16.39|18.42|16.42|18.38|16.38|0
1728624900000|2024-10-11 05:35:00|18.4|16.4|18.38|16.38|18.42|16.42|18.38|16.38|0
1728625200000|2024-10-11 05:40:00|18.36|16.36|18.35|16.35|18.38|16.38|18.35|16.35|0
1728625500000|2024-10-11 05:45:00|18.34|16.34|18.36|16.36|18.36|16.36|18.32|16.32|0
1728625800000|2024-10-11 05:50:00|18.37|16.37|18.34|16.34|18.38|16.38|18.34|16.34|0
1728626100000|2024-10-11 05:55:00|18.33|16.33|18.33|16.33|18.35|16.35|18.32|16.32|0
1728626400000|2024-10-11 06:00:00|18.34|16.34|18.29|16.29|18.37|16.37|18.29|16.29|0
1728626700000|2024-10-11 06:05:00|18.3|16.3|18.36|16.36|18.39|16.39|18.3|16.3|0
1728627000000|2024-10-11 06:10:00|18.35|16.35|18.44|16.44|18.44|16.44|18.33|16.33|0
1728627300000|2024-10-11 06:15:00|18.43|16.43|17.97|15.97|18.43|16.43|17.96|15.96|0
1728627600000|2024-10-11 06:20:00|17.98|15.98|17.96|15.96|17.99|15.99|17.95|15.95|0
1728627900000|2024-10-11 06:25:00|17.95|15.95|17.96|15.96|17.96|15.96|17.91|15.91|0
1728628200000|2024-10-11 06:30:00|17.97|15.97|17.99|15.99|17.99|15.99|17.95|15.95|0
1728628500000|2024-10-11 06:35:00|18|16|18|16|18.04|16.04|17.99|15.99|0
1728628800000|2024-10-11 06:40:00|18.02|16.02|18.03|16.03|18.05|16.05|18|16|0
1728629100000|2024-10-11 06:45:00|18.05|16.05|18.04|16.04|18.05|16.05|18.02|16.02|0
1728629400000|2024-10-11 06:50:00|18.05|16.05|18.01|16.01|18.05|16.05|18|16|0
1728629700000|2024-10-11 06:55:00|18|16|18.06|16.06|18.06|16.06|17.98|15.98|0
1728630000000|2024-10-11 07:00:00|18.07|16.07|18.07|16.07|18.17|16.17|18.02|16.02|0
1728630300000|2024-10-11 07:05:00|18.06|16.06|18.04|16.04|18.12|16.12|18.04|16.04|0
1728630600000|2024-10-11 07:10:00|18.05|16.05|18.14|16.14|18.15|16.15|18.05|16.05|0
1728630900000|2024-10-11 07:15:00|18.15|16.15|18.29|16.29|18.35|16.35|18.15|16.15|0
1728631200000|2024-10-11 07:20:00|18.28|16.28|18.45|16.45|18.49|16.49|18.28|16.28|0
1728631500000|2024-10-11 07:25:00|18.43|16.43|18.49|16.49|18.55|16.55|18.28|16.28|0
1728631800000|2024-10-11 07:30:00|18.52|16.52|18.58|16.58|18.58|16.58|18.49|16.49|0
1728632100000|2024-10-11 07:35:00|18.57|16.57|18.54|16.54|18.58|16.58|18.52|16.52|0
1728632400000|2024-10-11 07:40:00|18.53|16.53|18.49|16.49|18.53|16.53|18.46|16.46|0
1728632700000|2024-10-11 07:45:00|18.5|16.5|18.39|16.39|18.5|16.5|18.39|16.39|0
1728633000000|2024-10-11 07:50:00|18.41|16.41|18.35|16.35|18.41|16.41|18.28|16.28|0
1728633300000|2024-10-11 07:55:00|18.37|16.37|18.34|16.34|18.38|16.38|18.3|16.3|0
1728633600000|2024-10-11 08:00:00|18.33|16.33|18.38|16.38|18.4|16.4|18.32|16.32|0
1728633900000|2024-10-11 08:05:00|18.37|16.37|18.52|16.52|18.54|16.54|18.34|16.34|0
1728634200000|2024-10-11 08:10:00|18.5|16.5|18.55|16.55|18.62|16.62|18.48|16.48|0
1728634500000|2024-10-11 08:15:00|18.54|16.54|18.54|16.54|18.57|16.57|18.46|16.46|0
1728634800000|2024-10-11 08:20:00|18.55|16.55|18.43|16.43|18.57|16.57|18.41|16.41|0
1728635100000|2024-10-11 08:25:00|18.45|16.45|18.44|16.44|18.51|16.51|18.42|16.42|0
1728635400000|2024-10-11 08:30:00|18.43|16.43|18.43|16.43|18.48|16.48|18.42|16.42|0
1728635700000|2024-10-11 08:35:00|18.42|16.42|18.39|16.39|18.47|16.47|18.37|16.37|0
1728636000000|2024-10-11 08:40:00|18.37|16.37|18.17|16.17|18.54|16.54|18.15|16.15|0
1728636300000|2024-10-11 08:45:00|18.19|16.19|18.37|16.37|18.37|16.37|18.16|16.16|0
1728636600000|2024-10-11 08:50:00|18.38|16.38|18.29|16.29|18.39|16.39|18.27|16.27|0
1728636900000|2024-10-11 08:55:00|18.3|16.3|18.34|16.34|18.38|16.38|18.3|16.3|0
1728637200000|2024-10-11 09:00:00|18.35|16.35|18.2|16.2|18.36|16.36|18.15|16.15|0
1728637500000|2024-10-11 09:05:00|18.19|16.19|18.13|16.13|18.2|16.2|18.1|16.1|0
1728637800000|2024-10-11 09:10:00|18.14|16.14|18.19|16.19|18.19|16.19|18.11|16.11|0
1728638100000|2024-10-11 09:15:00|18.16|16.16|18.26|16.26|18.29|16.29|18.15|16.15|0
1728638400000|2024-10-11 09:20:00|18.28|16.28|18.27|16.27|18.29|16.29|18.22|16.22|0
1728638700000|2024-10-11 09:25:00|18.26|16.26|18.22|16.22|18.27|16.27|18.2|16.2|0
1728639000000|2024-10-11 09:30:00|18.21|16.21|18.18|16.18|18.26|16.26|18.17|16.17|0
1728639300000|2024-10-11 09:35:00|18.17|16.17|18.17|16.17|18.2|16.2|18.13|16.13|0
1728639600000|2024-10-11 09:40:00|18.18|16.18|18.19|16.19|18.19|16.19|18.11|16.11|0
1728639900000|2024-10-11 09:45:00|18.2|16.2|18.23|16.23|18.29|16.29|18.18|16.18|0
1728640200000|2024-10-11 09:50:00|18.21|16.21|18.3|16.3|18.3|16.3|18.19|16.19|0
1728640500000|2024-10-11 09:55:00|18.31|16.31|18.26|16.26|18.35|16.35|18.23|16.23|0
1728640800000|2024-10-11 10:00:00|18.29|16.29|18.25|16.25|18.32|16.32|18.2|16.2|0
1728641100000|2024-10-11 10:05:00|18.23|16.23|18.18|16.18|18.25|16.25|18.17|16.17|0
1728641400000|2024-10-11 10:10:00|18.19|16.19|18.15|16.15|18.24|16.24|18.11|16.11|0
1728641700000|2024-10-11 10:15:00|18.14|16.14|18.06|16.06|18.14|16.14|18.06|16.06|0
1728642000000|2024-10-11 10:20:00|18.07|16.07|18.08|16.08|18.11|16.11|18.06|16.06|0
1728642300000|2024-10-11 10:25:00|18.07|16.07|18.04|16.04|18.07|16.07|18.02|16.02|0
1728642600000|2024-10-11 10:30:00|18.06|16.06|18.12|16.12|18.13|16.13|18.06|16.06|0
1728642900000|2024-10-11 10:35:00|18.13|16.13|18.09|16.09|18.14|16.14|18.09|16.09|0
1728643200000|2024-10-11 10:40:00|18.08|16.08|18.1|16.1|18.12|16.12|18.08|16.08|0
1728643500000|2024-10-11 10:45:00|18.09|16.09|18.03|16.03|18.19|16.19|17.99|15.99|0
1728643800000|2024-10-11 10:50:00|18.02|16.02|17.98|15.98|18.09|16.09|17.91|15.91|0
1728644100000|2024-10-11 10:55:00|17.97|15.97|17.84|15.84|17.97|15.97|17.84|15.84|0
1728644400000|2024-10-11 11:00:00|17.85|15.85|17.81|15.81|17.88|15.88|17.8|15.8|0
1728644700000|2024-10-11 11:05:00|17.8|15.8|17.88|15.88|17.88|15.88|17.76|15.76|0
1728645000000|2024-10-11 11:10:00|17.86|15.86|17.87|15.87|17.87|15.87|17.84|15.84|0
1728645300000|2024-10-11 11:15:00|17.86|15.86|17.96|15.96|17.97|15.97|17.86|15.86|0
1728645600000|2024-10-11 11:20:00|17.95|15.95|17.95|15.95|17.97|15.97|17.93|15.93|0
1728645900000|2024-10-11 11:25:00|17.96|15.96|17.96|15.96|17.98|15.98|17.94|15.94|0
1728646200000|2024-10-11 11:30:00|17.94|15.94|17.99|15.99|17.99|15.99|17.94|15.94|0
1728646500000|2024-10-11 11:35:00|18.01|16.01|17.95|15.95|18.02|16.02|17.93|15.93|0
1728646800000|2024-10-11 11:40:00|17.97|15.97|17.94|15.94|17.98|15.98|17.94|15.94|0
1728647100000|2024-10-11 11:45:00|17.92|15.92|17.96|15.96|17.97|15.97|17.92|15.92|0
1728647400000|2024-10-11 11:50:00|17.94|15.94|17.98|15.98|17.99|15.99|17.92|15.92|0
1728647700000|2024-10-11 11:55:00|17.97|15.97|17.97|15.97|17.98|15.98|17.95|15.95|0
1728648000000|2024-10-11 12:00:00|17.98|15.98|17.98|15.98|18.01|16.01|17.94|15.94|0
1728648300000|2024-10-11 12:05:00|17.97|15.97|17.7|15.7|17.99|15.99|17.7|15.7|0
1728648600000|2024-10-11 12:10:00|17.68|15.68|17.71|15.71|17.76|15.76|17.58|15.59|0
1728648900000|2024-10-11 12:15:00|17.72|15.72|18.5|16.5|18.52|16.52|17.69|15.69|0
1728649200000|2024-10-11 12:20:00|18.52|16.52|18.51|16.51|18.55|16.55|18.5|16.5|0
1728649500000|2024-10-11 12:25:00|18.5|16.5|18.56|16.56|18.57|16.57|18.49|16.49|0
1728649800000|2024-10-11 12:30:00|18.55|16.55|18.25|16.25|18.6|16.6|18.17|16.17|0
1728650100000|2024-10-11 12:35:00|18.27|16.27|18.6|16.6|18.6|16.6|18.24|16.24|0
1728650400000|2024-10-11 12:40:00|18.59|16.59|18.44|16.44|18.66|16.66|18.37|16.37|0
1728650700000|2024-10-11 12:45:00|18.43|16.43|18.49|16.49|18.61|16.61|18.38|16.38|0
1728651000000|2024-10-11 12:50:00|18.48|16.48|18.46|16.46|18.68|16.68|18.41|16.41|0
1728651300000|2024-10-11 12:55:00|18.47|16.47|18.48|16.48|18.68|16.68|18.46|16.46|0
1728651600000|2024-10-11 13:00:00|18.47|16.47|18.42|16.42|18.48|16.48|18.39|16.39|0
1728651900000|2024-10-11 13:05:00|18.43|16.43|18.43|16.43|18.51|16.51|18.4|16.4|0
1728652200000|2024-10-11 13:10:00|18.44|16.44|18.49|16.49|18.53|16.53|18.44|16.44|0
1728652500000|2024-10-11 13:15:00|18.47|16.47|18.5|16.5|18.57|16.57|18.45|16.45|0
1728652800000|2024-10-11 13:20:00|18.49|16.49|18.42|16.42|18.49|16.49|18.41|16.41|0
1728653100000|2024-10-11 13:25:00|18.46|16.46|18.55|16.55|18.62|16.62|18.45|16.45|0
1728653400000|2024-10-11 13:30:00|18.54|16.54|18.15|16.15|18.59|16.59|18.04|16.04|0
1728653700000|2024-10-11 13:35:00|18.14|16.14|18.33|16.33|18.4|16.4|18.14|16.14|0
1728654000000|2024-10-11 13:40:00|18.32|16.32|18.21|16.21|18.38|16.38|18.18|16.18|0
1728654300000|2024-10-11 13:45:00|18.23|16.23|18.16|16.16|18.26|16.26|18.04|16.04|0
1728654600000|2024-10-11 13:50:00|18.17|16.17|18.02|16.02|18.17|16.17|17.93|15.93|0
1728654900000|2024-10-11 13:55:00|18.01|16.01|18|16|18.09|16.09|17.87|15.87|0
1728655200000|2024-10-11 14:00:00|18.02|16.02|17.95|15.95|18.17|16.17|17.78|15.78|0
1728655500000|2024-10-11 14:05:00|17.93|15.93|17.51|15.53|17.98|15.98|17.48|15.5|0
1728655800000|2024-10-11 14:10:00|17.48|15.5|17.8|15.8|17.94|15.94|17.23|15.28|0
1728656100000|2024-10-11 14:15:00|17.78|15.78|17.59|15.6|17.81|15.81|17.56|15.57|0
1728656400000|2024-10-11 14:20:00|17.56|15.57|17.62|15.63|17.77|15.77|17.55|15.56|0
1728656700000|2024-10-11 14:25:00|17.6|15.61|17.43|15.45|17.77|15.77|17.28|15.32|0
1728657000000|2024-10-11 14:30:00|17.45|15.48|17.39|15.42|17.57|15.58|17.35|15.39|0
1728657300000|2024-10-11 14:35:00|17.37|15.41|17.41|15.44|17.57|15.58|17.31|15.35|0
1728657600000|2024-10-11 14:40:00|17.39|15.42|17.64|15.64|17.65|15.66|17.36|15.39|0
1728657900000|2024-10-11 14:45:00|17.62|15.62|17.91|15.91|18.06|16.06|17.44|15.46|0
1728658200000|2024-10-11 14:50:00|17.92|15.92|17.85|15.85|18.13|16.13|17.85|15.85|0
1728658500000|2024-10-11 14:55:00|17.84|15.84|17.64|15.64|17.86|15.86|17.58|15.59|0
1728658800000|2024-10-11 15:00:00|17.65|15.65|17.55|15.56|17.68|15.68|17.51|15.53|0
1728659100000|2024-10-11 15:05:00|17.53|15.55|17.31|15.35|17.59|15.59|17.14|15.2|0
1728659400000|2024-10-11 15:10:00|17.28|15.32|17.28|15.32|17.3|15.35|17.2|15.25|0
1728659700000|2024-10-11 15:15:00|17.29|15.33|17.49|15.51|17.49|15.51|17.23|15.28|0
1728660000000|2024-10-11 15:20:00|17.48|15.5|17.49|15.51|17.53|15.55|17.37|15.4|0
1728660300000|2024-10-11 15:25:00|17.48|15.5|17.45|15.48|17.5|15.52|17.39|15.42|0
1728660600000|2024-10-11 15:30:00|17.44|15.46|17.27|15.31|17.46|15.49|17.22|15.27|0
1728660900000|2024-10-11 15:35:00|17.26|15.3|17.28|15.32|17.36|15.39|17.26|15.3|0
1728661200000|2024-10-11 15:40:00|17.29|15.34|17.28|15.32|17.33|15.37|17.22|15.27|0
1728661500000|2024-10-11 15:45:00|17.29|15.33|17.35|15.39|17.44|15.47|17.23|15.28|0
1728661800000|2024-10-11 15:50:00|17.37|15.4|17.3|15.34|17.39|15.42|17.29|15.33|0
1728662100000|2024-10-11 15:55:00|17.31|15.35|17.2|15.25|17.33|15.36|17.2|15.25|0
1728662400000|2024-10-11 16:00:00|17.21|15.26|17.25|15.29|17.32|15.36|17.21|15.26|0
1728662700000|2024-10-11 16:05:00|17.23|15.28|17.38|15.42|17.4|15.43|17.21|15.26|0
1728663000000|2024-10-11 16:10:00|17.4|15.43|17.52|15.54|17.55|15.56|17.37|15.4|0
1728663300000|2024-10-11 16:15:00|17.51|15.53|17.56|15.57|17.56|15.57|17.47|15.49|0
1728663600000|2024-10-11 16:20:00|17.57|15.58|17.61|15.62|17.66|15.66|17.56|15.57|0
1728663900000|2024-10-11 16:25:00|17.6|15.61|17.66|15.66|17.8|15.8|17.6|15.61|0
1728664200000|2024-10-11 16:30:00|17.67|15.67|17.59|15.6|17.73|15.73|17.57|15.58|0
1728664500000|2024-10-11 16:35:00|17.61|15.61|17.72|15.72|17.76|15.76|17.61|15.61|0
1728664800000|2024-10-11 16:40:00|17.73|15.73|17.78|15.78|17.79|15.79|17.67|15.67|0
1728665100000|2024-10-11 16:45:00|17.77|15.77|17.77|15.77|17.87|15.87|17.67|15.67|0
1728665400000|2024-10-11 16:50:00|17.76|15.76|17.86|15.86|17.89|15.89|17.67|15.67|0
1728665700000|2024-10-11 16:55:00|17.91|15.91|17.53|15.54|17.92|15.92|17.53|15.54|0
1728666000000|2024-10-11 17:00:00|17.52|15.53|17.6|15.61|17.62|15.62|17.42|15.45|0
1728666300000|2024-10-11 17:05:00|17.62|15.62|17.63|15.63|17.71|15.71|17.59|15.6|0
1728666600000|2024-10-11 17:10:00|17.64|15.64|17.66|15.67|17.72|15.72|17.6|15.61|0
1728666900000|2024-10-11 17:15:00|17.68|15.68|17.72|15.72|17.76|15.76|17.65|15.65|0
1728667200000|2024-10-11 17:20:00|17.71|15.71|17.58|15.59|17.71|15.71|17.58|15.59|0
1728667500000|2024-10-11 17:25:00|17.6|15.6|17.52|15.53|17.61|15.62|17.5|15.52|0
1728667800000|2024-10-11 17:30:00|17.5|15.52|17.57|15.58|17.58|15.59|17.42|15.45|0
1728668100000|2024-10-11 17:35:00|17.58|15.59|17.45|15.47|17.62|15.62|17.45|15.47|0
1728668400000|2024-10-11 17:40:00|17.42|15.45|17.25|15.29|17.61|15.62|17.25|15.29|0
1728668700000|2024-10-11 17:45:00|17.26|15.31|17.26|15.3|17.27|15.32|17.18|15.24|0
1728669000000|2024-10-11 17:50:00|17.25|15.29|17.21|15.26|17.26|15.3|17.17|15.22|0
1728669300000|2024-10-11 17:55:00|17.22|15.27|17.28|15.32|17.29|15.34|17.21|15.26|0
1728669600000|2024-10-11 18:00:00|17.29|15.34|17.21|15.27|17.34|15.38|17.21|15.27|0
1728669900000|2024-10-11 18:05:00|17.2|15.25|17.15|15.21|17.21|15.27|17.14|15.2|0
1728670200000|2024-10-11 18:10:00|17.14|15.2|17.04|15.12|17.15|15.21|17.03|15.1|0
1728670500000|2024-10-11 18:15:00|17.06|15.13|16.95|15.03|17.06|15.13|16.88|14.97|0
1728670800000|2024-10-11 18:20:00|16.94|15.02|17.02|15.09|17.03|15.1|16.93|15.01|0
1728671100000|2024-10-11 18:25:00|17.04|15.11|17.1|15.17|17.12|15.18|17|15.08|0
1728671400000|2024-10-11 18:30:00|17.08|15.14|17.07|15.14|17.09|15.15|17.01|15.09|0
1728671700000|2024-10-11 18:35:00|17.09|15.15|17.25|15.3|17.43|15.46|17.07|15.14|0
1728672000000|2024-10-11 18:40:00|17.24|15.29|17.01|15.09|17.3|15.34|17|15.08|0
1728672300000|2024-10-11 18:45:00|17|15.07|16.97|15.05|17|15.07|16.9|14.98|0
1728672600000|2024-10-11 18:50:00|16.96|15.04|16.97|15.05|17|15.07|16.95|15.03|0
1728672900000|2024-10-11 18:55:00|16.96|15.04|16.62|14.73|17.09|15.16|16.6|14.72|0
1728673200000|2024-10-11 19:00:00|16.65|14.77|16.6|14.72|16.67|14.78|16.56|14.69|0
1728673500000|2024-10-11 19:05:00|16.61|14.73|16.46|14.6|16.61|14.73|16.33|14.48|0
1728673800000|2024-10-11 19:10:00|16.48|14.61|16.56|14.69|16.65|14.76|16.35|14.5|0
1728674100000|2024-10-11 19:15:00|16.57|14.7|16.58|14.71|16.6|14.72|16.5|14.63|0
1728674400000|2024-10-11 19:20:00|16.57|14.69|16.58|14.7|16.66|14.77|16.56|14.68|0
1728674700000|2024-10-11 19:25:00|16.61|14.73|16.62|14.74|16.64|14.76|16.53|14.66|0
1728675000000|2024-10-11 19:30:00|16.68|14.79|16.55|14.68|16.69|14.8|16.49|14.62|0
1728675300000|2024-10-11 19:35:00|16.56|14.69|16.89|14.98|16.92|15|16.56|14.69|0
1728675600000|2024-10-11 19:40:00|16.9|14.99|16.95|15.03|16.99|15.07|16.9|14.99|0
1728675900000|2024-10-11 19:45:00|16.96|15.04|16.94|15.02|17.05|15.12|16.84|14.93|0
1728676200000|2024-10-11 19:50:00|16.89|14.98|16.97|15.05|17.01|15.09|16.86|14.95|0
1728676500000|2024-10-11 19:55:00|17.04|15.11|17.07|15.14|17.13|15.19|16.88|14.97|0
1728676800000|2024-10-11 20:00:00|17.11|15.17|17.18|15.24|17.21|15.26|17.03|15.1|0
1728677100000|2024-10-11 20:05:00|17.22|15.27|17.24|15.29|17.3|15.34|17.21|15.26|0
1728677400000|2024-10-11 20:10:00|17.26|15.3|17.29|15.33|17.29|15.34|17.23|15.28|0
1728865200000|2024-10-14 00:20:00|17.57|15.57|17.6|15.6|17.6|15.6|17.56|15.56|0
1728865500000|2024-10-14 00:25:00|17.59|15.59|17.63|15.63|17.63|15.63|17.56|15.56|0
1728865800000|2024-10-14 00:30:00|17.64|15.65|17.63|15.63|17.66|15.66|17.6|15.61|0
1728866100000|2024-10-14 00:35:00|17.64|15.64|17.65|15.65|17.67|15.67|17.63|15.63|0
1728866400000|2024-10-14 00:40:00|17.64|15.64|17.66|15.66|17.66|15.66|17.63|15.63|0
1728866700000|2024-10-14 00:45:00|17.65|15.65|17.69|15.69|17.7|15.7|17.65|15.65|0
1728867000000|2024-10-14 00:50:00|17.7|15.7|17.65|15.65|17.7|15.7|17.65|15.65|0
1728867300000|2024-10-14 00:55:00|17.66|15.66|17.64|15.65|17.66|15.66|17.61|15.61|0
1728867600000|2024-10-14 01:00:00|17.66|15.66|17.72|15.72|17.75|15.75|17.63|15.63|0
1728867900000|2024-10-14 01:05:00|17.73|15.73|17.68|15.68|17.75|15.75|17.68|15.68|0
1728868200000|2024-10-14 01:10:00|17.69|15.69|17.64|15.64|17.71|15.71|17.62|15.63|0
1728868500000|2024-10-14 01:15:00|17.62|15.63|17.65|15.65|17.7|15.7|17.62|15.63|0
1728868800000|2024-10-14 01:20:00|17.64|15.64|17.67|15.67|17.7|15.7|17.64|15.64|0
1728869100000|2024-10-14 01:25:00|17.66|15.66|17.68|15.68|17.7|15.7|17.65|15.65|0
1728869400000|2024-10-14 01:30:00|17.71|15.71|17.67|15.67|17.74|15.74|17.67|15.67|0
1728869700000|2024-10-14 01:35:00|17.66|15.66|17.56|15.57|17.68|15.68|17.55|15.56|0
1728870000000|2024-10-14 01:40:00|17.57|15.58|17.61|15.62|17.64|15.64|17.52|15.54|0
1728870300000|2024-10-14 01:45:00|17.6|15.61|17.62|15.63|17.66|15.66|17.56|15.57|0
1728870600000|2024-10-14 01:50:00|17.64|15.64|17.67|15.67|17.74|15.74|17.62|15.63|0
1728870900000|2024-10-14 01:55:00|17.68|15.68|17.69|15.69|17.7|15.7|17.65|15.65|0
1728871200000|2024-10-14 02:00:00|17.72|15.72|17.82|15.82|17.83|15.83|17.71|15.71|0
1728871500000|2024-10-14 02:05:00|17.8|15.8|17.76|15.76|17.87|15.87|17.75|15.75|0
1728871800000|2024-10-14 02:10:00|17.78|15.78|17.74|15.74|17.78|15.78|17.73|15.73|0
1728872100000|2024-10-14 02:15:00|17.73|15.73|17.71|15.71|17.75|15.75|17.71|15.71|0
1728872400000|2024-10-14 02:20:00|17.7|15.7|17.7|15.7|17.74|15.74|17.7|15.7|0
1728872700000|2024-10-14 02:25:00|17.71|15.71|17.67|15.67|17.73|15.73|17.67|15.67|0
1728873000000|2024-10-14 02:30:00|17.68|15.68|17.68|15.68|17.7|15.7|17.67|15.67|0
1728873300000|2024-10-14 02:35:00|17.69|15.69|17.65|15.65|17.73|15.73|17.64|15.64|0
1728873600000|2024-10-14 02:40:00|17.67|15.67|17.64|15.64|17.67|15.67|17.63|15.63|0
1728873900000|2024-10-14 02:45:00|17.65|15.65|17.65|15.65|17.66|15.66|17.62|15.63|0
1728874200000|2024-10-14 02:50:00|17.64|15.64|17.61|15.61|17.65|15.65|17.6|15.6|0
1728874500000|2024-10-14 02:55:00|17.62|15.63|17.63|15.64|17.67|15.67|17.62|15.63|0
1728874800000|2024-10-14 03:00:00|17.62|15.62|17.68|15.68|17.73|15.73|17.62|15.62|0
1728875100000|2024-10-14 03:05:00|17.67|15.67|17.56|15.57|17.69|15.69|17.55|15.56|0
1728875400000|2024-10-14 03:10:00|17.58|15.59|17.56|15.57|17.59|15.6|17.55|15.56|0
1728875700000|2024-10-14 03:15:00|17.57|15.58|17.53|15.55|17.58|15.59|17.52|15.54|0
1728876000000|2024-10-14 03:20:00|17.55|15.54|17.5|15.52|17.56|15.57|17.49|15.51|0
1728876300000|2024-10-14 03:25:00|17.52|15.53|17.5|15.52|17.53|15.55|17.5|15.52|0
1728876600000|2024-10-14 03:30:00|17.52|15.53|17.55|15.57|17.55|15.57|17.52|15.53|0
1728876900000|2024-10-14 03:35:00|17.54|15.55|17.52|15.54|17.54|15.55|17.51|15.53|0
1728877200000|2024-10-14 03:40:00|17.51|15.53|17.48|15.5|17.52|15.54|17.46|15.48|0
1728877500000|2024-10-14 03:45:00|17.5|15.52|17.53|15.55|17.55|15.56|17.5|15.52|0
1728877800000|2024-10-14 03:50:00|17.55|15.56|17.54|15.56|17.56|15.57|17.53|15.55|0
1728878100000|2024-10-14 03:55:00|17.55|15.57|17.54|15.56|17.57|15.58|17.54|15.56|0
1728878400000|2024-10-14 04:00:00|17.55|15.57|17.55|15.57|17.55|15.57|17.53|15.54|0
1728878700000|2024-10-14 04:05:00|17.56|15.56|17.58|15.59|17.58|15.59|17.55|15.56|0
1728879000000|2024-10-14 04:10:00|17.57|15.58|17.54|15.56|17.58|15.59|17.54|15.56|0
1728879300000|2024-10-14 04:15:00|17.55|15.55|17.55|15.56|17.56|15.57|17.53|15.55|0
1728879600000|2024-10-14 04:20:00|17.53|15.55|17.53|15.55|17.54|15.56|17.53|15.55|0
1728879900000|2024-10-14 04:25:00|17.54|15.53|17.53|15.54|17.54|15.56|17.52|15.53|0
1728880200000|2024-10-14 04:30:00|17.52|15.53|17.5|15.52|17.52|15.54|17.5|15.52|0
1728880500000|2024-10-14 04:35:00|17.51|15.53|17.55|15.56|17.55|15.56|17.51|15.53|0
1728880800000|2024-10-14 04:40:00|17.54|15.55|17.54|15.55|17.54|15.55|17.52|15.54|0
1728881100000|2024-10-14 04:45:00|17.53|15.54|17.52|15.54|17.53|15.55|17.52|15.54|0
1728881400000|2024-10-14 04:50:00|17.53|15.55|17.51|15.52|17.53|15.55|17.51|15.52|0
1728881700000|2024-10-14 04:55:00|17.52|15.54|17.5|15.52|17.52|15.54|17.5|15.52|0
1728882000000|2024-10-14 05:00:00|17.52|15.53|17.45|15.47|17.52|15.53|17.45|15.47|0
1728882300000|2024-10-14 05:05:00|17.44|15.46|17.42|15.45|17.46|15.49|17.41|15.44|0
1728882600000|2024-10-14 05:10:00|17.41|15.44|17.42|15.45|17.45|15.47|17.38|15.41|0
1728882900000|2024-10-14 05:15:00|17.41|15.44|17.38|15.41|17.42|15.45|17.37|15.4|0
1728883200000|2024-10-14 05:20:00|17.37|15.4|17.4|15.43|17.4|15.43|17.36|15.4|0
1728883500000|2024-10-14 05:25:00|17.39|15.42|17.4|15.43|17.41|15.44|17.38|15.41|0
1728883800000|2024-10-14 05:30:00|17.39|15.42|17.44|15.46|17.44|15.46|17.39|15.42|0
1728884100000|2024-10-14 05:35:00|17.42|15.45|17.42|15.45|17.44|15.46|17.4|15.43|0
1728884400000|2024-10-14 05:40:00|17.43|15.46|17.45|15.47|17.49|15.51|17.43|15.46|0
1728884700000|2024-10-14 05:45:00|17.43|15.46|17.46|15.48|17.47|15.49|17.43|15.46|0
1728885000000|2024-10-14 05:50:00|17.44|15.47|17.43|15.46|17.46|15.48|17.43|15.46|0
1728885300000|2024-10-14 05:55:00|17.42|15.44|17.41|15.44|17.44|15.47|17.41|15.44|0
1728885600000|2024-10-14 06:00:00|17.4|15.43|17.4|15.43|17.42|15.45|17.35|15.38|0
1728885900000|2024-10-14 06:05:00|17.41|15.44|17.41|15.44|17.45|15.47|17.37|15.4|0
1728886200000|2024-10-14 06:10:00|17.42|15.45|17.42|15.45|17.46|15.48|17.41|15.44|0
1728886500000|2024-10-14 06:15:00|17.41|15.44|17.44|15.47|17.46|15.48|17.41|15.44|0
1728886800000|2024-10-14 06:20:00|17.43|15.46|17.39|15.42|17.44|15.47|17.39|15.42|0
1728887100000|2024-10-14 06:25:00|17.4|15.43|17.4|15.43|17.41|15.44|17.39|15.42|0
1728887400000|2024-10-14 06:30:00|17.39|15.42|17.44|15.46|17.45|15.47|17.37|15.41|0
1728887700000|2024-10-14 06:35:00|17.42|15.45|17.33|15.37|17.42|15.45|17.33|15.37|0
1728888000000|2024-10-14 06:40:00|17.32|15.36|17.25|15.3|17.33|15.36|17.25|15.3|0
1728888300000|2024-10-14 06:45:00|17.27|15.31|17.26|15.31|17.31|15.35|17.25|15.3|0
1728888600000|2024-10-14 06:50:00|17.25|15.3|17.25|15.3|17.29|15.33|17.25|15.3|0
1728888900000|2024-10-14 06:55:00|17.26|15.31|17.29|15.33|17.32|15.36|17.26|15.3|0
1728889200000|2024-10-14 07:00:00|17.27|15.32|17.31|15.35|17.34|15.37|17.27|15.32|0
1728889500000|2024-10-14 07:05:00|17.3|15.34|17.36|15.4|17.44|15.46|17.28|15.33|0
1728889800000|2024-10-14 07:10:00|17.37|15.43|17.36|15.39|17.43|15.45|17.34|15.38|0
1728890100000|2024-10-14 07:15:00|17.34|15.38|17.32|15.36|17.36|15.39|17.28|15.32|0
1728890400000|2024-10-14 07:20:00|17.3|15.34|17.2|15.25|17.33|15.37|17.17|15.23|0
1728890700000|2024-10-14 07:25:00|17.21|15.26|17.27|15.32|17.3|15.34|17.21|15.26|0
1728891000000|2024-10-14 07:30:00|17.26|15.31|17.17|15.23|17.3|15.34|17.17|15.23|0
1728891300000|2024-10-14 07:35:00|17.18|15.22|17.17|15.22|17.19|15.25|17.15|15.21|0
1728891600000|2024-10-14 07:40:00|17.15|15.21|17.13|15.19|17.18|15.23|17.13|15.19|0
1728891900000|2024-10-14 07:45:00|17.14|15.2|17.05|15.12|17.15|15.21|17.05|15.12|0
1728892200000|2024-10-14 07:50:00|17.06|15.13|17.07|15.14|17.1|15.16|17.03|15.11|0
1728892500000|2024-10-14 07:55:00|17.08|15.15|16.99|15.07|17.1|15.16|16.99|15.07|0
1728892800000|2024-10-14 08:00:00|17.01|15.08|17.03|15.1|17.08|15.15|16.99|15.07|0
1728893100000|2024-10-14 08:05:00|17.04|15.11|17.01|15.09|17.05|15.12|16.94|15.02|0
1728893400000|2024-10-14 08:10:00|17.03|15.1|17.03|15.1|17.05|15.12|17|15.08|0
1728893700000|2024-10-14 08:15:00|17.02|15.09|16.95|15.03|17.09|15.15|16.95|15.03|0
1728894000000|2024-10-14 08:20:00|16.96|15.04|16.93|15.02|16.96|15.04|16.91|14.99|0
1728894300000|2024-10-14 08:25:00|16.95|15.03|16.99|15.07|16.99|15.07|16.92|15|0
1728894600000|2024-10-14 08:30:00|17.01|15.08|17|15.08|17.04|15.11|16.97|15.05|0
1728894900000|2024-10-14 08:35:00|16.99|15.07|17|15.08|17.02|15.1|16.98|15.06|0
1728895200000|2024-10-14 08:40:00|16.98|15.06|16.97|15.05|17|15.08|16.95|15.03|0
1728895500000|2024-10-14 08:45:00|16.96|15.04|16.96|15.04|16.99|15.07|16.95|15.03|0
1728895800000|2024-10-14 08:50:00|16.97|15.05|17.02|15.09|17.02|15.09|16.97|15.05|0
1728896100000|2024-10-14 08:55:00|17.03|15.1|17.04|15.11|17.08|15.15|17.02|15.09|0
1728896400000|2024-10-14 09:00:00|17.02|15.09|16.88|14.97|17.03|15.1|16.85|14.95|0
1728896700000|2024-10-14 09:05:00|16.85|14.95|16.86|14.96|16.89|14.98|16.84|14.93|0
1728897000000|2024-10-14 09:10:00|16.85|14.94|16.87|14.96|16.91|15|16.85|14.94|0
1728897300000|2024-10-14 09:15:00|16.89|14.98|16.92|15.01|16.92|15.01|16.89|14.97|0
1728897600000|2024-10-14 09:20:00|16.91|15|16.95|15.03|16.96|15.04|16.91|15|0
1728897900000|2024-10-14 09:25:00|16.96|15.04|16.87|14.96|16.96|15.04|16.86|14.95|0
1728898200000|2024-10-14 09:30:00|16.88|14.97|16.8|14.9|16.91|14.99|16.8|14.9|0
1728898500000|2024-10-14 09:35:00|16.82|14.91|16.85|14.94|16.88|14.97|16.79|14.89|0
1728898800000|2024-10-14 09:40:00|16.84|14.93|16.84|14.93|16.86|14.96|16.84|14.93|0
1728899100000|2024-10-14 09:45:00|16.81|14.91|16.8|14.9|16.81|14.91|16.77|14.87|0
1728899400000|2024-10-14 09:50:00|16.79|14.89|16.78|14.88|16.81|14.91|16.77|14.87|0
1728899700000|2024-10-14 09:55:00|16.8|14.89|16.81|14.9|16.83|14.93|16.8|14.89|0
1728900000000|2024-10-14 10:00:00|16.76|14.86|16.73|14.84|16.79|14.89|16.73|14.84|0
1728900300000|2024-10-14 10:05:00|16.74|14.85|16.68|14.79|16.75|14.86|16.68|14.79|0
1728900600000|2024-10-14 10:10:00|16.7|14.81|16.68|14.79|16.7|14.81|16.67|14.78|0
1728900900000|2024-10-14 10:15:00|16.66|14.78|16.53|14.65|16.68|14.79|16.44|14.58|0
1728901200000|2024-10-14 10:20:00|16.51|14.64|16.49|14.62|16.54|14.67|16.46|14.6|0
1728901500000|2024-10-14 10:25:00|16.5|14.63|16.61|14.73|16.61|14.73|16.5|14.63|0
1728901800000|2024-10-14 10:30:00|16.62|14.74|16.54|14.67|16.62|14.74|16.52|14.65|0
1728902100000|2024-10-14 10:35:00|16.56|14.68|16.57|14.69|16.57|14.7|16.54|14.67|0
1728902400000|2024-10-14 10:40:00|16.55|14.7|16.59|14.71|16.59|14.71|16.55|14.68|0
1728902700000|2024-10-14 10:45:00|16.6|14.72|16.65|14.76|16.65|14.76|16.6|14.72|0
1728903000000|2024-10-14 10:50:00|16.66|14.77|16.63|14.75|16.67|14.79|16.6|14.72|0
1728903300000|2024-10-14 10:55:00|16.66|14.77|16.66|14.78|16.69|14.8|16.64|14.76|0
1728903600000|2024-10-14 11:00:00|16.67|14.77|16.74|14.85|16.78|14.88|16.66|14.77|0
1728903900000|2024-10-14 11:05:00|16.75|14.86|16.74|14.84|16.75|14.86|16.7|14.81|0
1728904200000|2024-10-14 11:10:00|16.73|14.83|16.73|14.83|16.76|14.87|16.71|14.82|0
1728904500000|2024-10-14 11:15:00|17.49|14.84|16.85|14.94|17.49|15.51|16.81|14.83|0
1728904800000|2024-10-14 11:20:00|16.83|14.93|16.83|14.93|16.86|14.95|16.83|14.93|0
1728905100000|2024-10-14 11:25:00|16.84|14.94|16.87|14.96|16.88|14.96|16.83|14.94|0
1728905400000|2024-10-14 11:30:00|16.86|14.95|16.83|14.92|16.87|14.96|16.83|14.92|0
1728905700000|2024-10-14 11:35:00|16.84|14.93|16.75|14.86|16.84|14.93|16.75|14.86|0
1728906000000|2024-10-14 11:40:00|16.74|14.84|16.72|14.83|16.76|14.87|16.7|14.81|0
1728906300000|2024-10-14 11:45:00|16.71|14.82|16.72|14.83|16.75|14.85|16.7|14.81|0
1728906600000|2024-10-14 11:50:00|16.73|14.84|16.78|14.88|16.83|14.93|16.72|14.83|0
1728906900000|2024-10-14 11:55:00|16.77|14.87|16.77|14.87|16.81|14.9|16.73|14.84|0
1728907200000|2024-10-14 12:00:00|16.74|14.85|16.75|14.86|16.8|14.9|16.74|14.85|0
1728907500000|2024-10-14 12:05:00|16.77|14.87|16.79|14.89|16.8|14.9|16.72|14.82|0
1728907800000|2024-10-14 12:10:00|16.78|14.88|16.68|14.79|16.78|14.88|16.66|14.78|0
1728908100000|2024-10-14 12:15:00|16.7|14.81|16.69|14.8|16.74|14.84|16.67|14.79|0
1728908400000|2024-10-14 12:20:00|16.7|14.81|16.71|14.82|16.71|14.82|16.67|14.78|0
1728908700000|2024-10-14 12:25:00|16.72|14.83|16.69|14.8|16.73|14.84|16.69|14.8|0
1728909000000|2024-10-14 12:30:00|16.7|14.81|16.69|14.8|16.73|14.84|16.69|14.8|0
1728909300000|2024-10-14 12:35:00|16.7|14.81|16.69|14.8|16.7|14.81|16.68|14.79|0
1728909600000|2024-10-14 12:40:00|16.68|14.79|16.61|14.73|16.7|14.81|16.61|14.73|0
1728909900000|2024-10-14 12:45:00|16.63|14.74|16.6|14.72|16.65|14.77|16.55|14.68|0
1728910200000|2024-10-14 12:50:00|16.59|14.71|16.56|14.69|16.59|14.71|16.54|14.66|0
1728910500000|2024-10-14 12:55:00|16.57|14.7|16.01|14.2|16.72|14.83|15.99|14.18|0
1728910800000|2024-10-14 13:00:00|15.99|14.18|15.91|14.11|16|14.19|15.88|14.08|0
1728911100000|2024-10-14 13:05:00|15.92|14.12|15.84|14.05|15.92|14.12|15.82|14.03|0
1728911400000|2024-10-14 13:10:00|15.85|14.06|15.79|14|15.88|14.08|15.79|14|0
1728911700000|2024-10-14 13:15:00|15.8|14.01|15.81|14.02|15.81|14.02|15.77|13.98|0
1728912000000|2024-10-14 13:20:00|15.82|14.03|15.81|14.02|15.85|14.05|15.81|14.02|0
1728912300000|2024-10-14 13:25:00|15.82|14.03|15.85|14.05|15.85|14.05|15.81|14.02|0
1728912600000|2024-10-14 13:30:00|15.82|14.03|15.54|13.78|15.98|14.17|15.52|13.77|0
1728912900000|2024-10-14 13:35:00|15.52|13.77|15.52|13.77|15.61|13.84|15.39|13.64|0
1728913200000|2024-10-14 13:40:00|15.5|13.74|15.56|13.8|15.75|13.96|15.46|13.71|0
1728913500000|2024-10-14 13:45:00|15.57|13.81|15.18|13.43|15.57|13.81|15.17|13.42|0
1728913800000|2024-10-14 13:50:00|15.14|13.39|15.24|13.49|15.29|13.54|15.1|13.35|0
1728914100000|2024-10-14 13:55:00|15.23|13.48|15.34|13.59|15.62|13.85|15.1|13.35|0
1728914400000|2024-10-14 14:00:00|15.3|13.55|15.46|13.71|15.46|13.71|15.26|13.51|0
1728914700000|2024-10-14 14:05:00|15.45|13.7|15.49|13.74|15.58|13.81|15.43|13.68|0
1728915000000|2024-10-14 14:10:00|15.48|13.73|15.44|13.69|15.54|13.78|15.44|13.69|0
1728915300000|2024-10-14 14:15:00|15.45|13.7|15.56|13.8|15.62|13.85|15.45|13.7|0
1728915600000|2024-10-14 14:20:00|15.57|13.81|15.32|13.57|15.57|13.81|15.29|13.54|0
1728915900000|2024-10-14 14:25:00|15.34|13.59|15.04|13.29|15.34|13.59|15.02|13.27|0
1728916200000|2024-10-14 14:30:00|15.03|13.28|14.93|13.18|15.03|13.28|14.91|13.16|0
1728916500000|2024-10-14 14:35:00|14.91|13.16|14.94|13.19|14.98|13.23|14.89|13.14|0
1728916800000|2024-10-14 14:40:00|14.93|13.18|14.95|13.2|14.98|13.23|14.87|13.12|0
1728917100000|2024-10-14 14:45:00|14.96|13.21|15.1|13.35|15.11|13.36|14.9|13.15|0
1728917400000|2024-10-14 14:50:00|15.08|13.33|15.03|13.28|15.23|13.48|15.03|13.28|0
1728917700000|2024-10-14 14:55:00|15.04|13.29|15.26|13.51|15.33|13.58|15.04|13.29|0
1728918000000|2024-10-14 15:00:00|15.29|13.54|15.39|13.64|15.48|13.73|15.29|13.54|0
1728918300000|2024-10-14 15:05:00|15.4|13.65|14.77|13.02|15.42|13.67|14.77|13.02|0
1728918600000|2024-10-14 15:10:00|14.78|13.03|14.61|12.86|14.78|13.03|14.61|12.86|0
1728918900000|2024-10-14 15:15:00|14.6|12.85|14.6|12.85|14.68|12.93|14.59|12.84|0
1728919200000|2024-10-14 15:20:00|14.61|12.86|14.73|12.98|14.79|13.04|14.56|12.81|0
1728919500000|2024-10-14 15:25:00|14.75|13|14.81|13.06|14.88|13.13|14.72|12.97|0
1728919800000|2024-10-14 15:30:00|14.8|13.05|14.78|13.03|14.91|13.16|14.73|12.98|0
1728920100000|2024-10-14 15:35:00|14.77|13.02|14.7|12.95|14.77|13.02|14.65|12.9|0
1728920400000|2024-10-14 15:40:00|14.71|12.96|14.49|12.74|14.79|13.04|14.24|12.49|0
1728920700000|2024-10-14 15:45:00|14.48|12.73|14.39|12.64|14.48|12.73|14.35|12.6|0
1728921000000|2024-10-14 15:50:00|14.38|12.63|14.32|12.57|14.39|12.64|14.31|12.56|0
1728921300000|2024-10-14 15:55:00|14.31|12.56|14.26|12.51|14.35|12.6|14.26|12.51|0
1728921600000|2024-10-14 16:00:00|14.28|12.53|14.17|12.42|14.28|12.53|14.16|12.41|0
1728921900000|2024-10-14 16:05:00|14.18|12.43|14.2|12.45|14.23|12.48|14.17|12.42|0
1728922200000|2024-10-14 16:10:00|14.19|12.44|14.19|12.44|14.22|12.47|14.18|12.43|0
1728922500000|2024-10-14 16:15:00|14.18|12.43|14.19|12.44|14.28|12.53|14.18|12.43|0
1728922800000|2024-10-14 16:20:00|14.21|12.46|14.11|12.36|14.22|12.47|14.07|12.32|0
1728923100000|2024-10-14 16:25:00|14.12|12.37|14.14|12.39|14.2|12.45|14.1|12.35|0
1728923400000|2024-10-14 16:30:00|14.13|12.38|14.14|12.39|14.14|12.39|14.05|12.3|0
1728923700000|2024-10-14 16:35:00|14.13|12.38|14.06|12.31|14.13|12.38|14.04|12.29|0
1728924000000|2024-10-14 16:40:00|14.05|12.3|14.07|12.32|14.14|12.39|14.04|12.29|0
1728924300000|2024-10-14 16:45:00|14.08|12.33|14.09|12.34|14.11|12.36|14.06|12.31|0
1728924600000|2024-10-14 16:50:00|14.08|12.33|14.04|12.29|14.13|12.38|14.03|12.28|0
1728924900000|2024-10-14 16:55:00|14.05|12.3|14.09|12.34|14.12|12.37|14.05|12.3|0
1728925200000|2024-10-14 17:00:00|14.1|12.35|13.98|12.23|14.11|12.36|13.97|12.22|0
1728925500000|2024-10-14 17:05:00|13.99|12.24|14.1|12.35|14.12|12.37|13.97|12.22|0
1728925800000|2024-10-14 17:10:00|14.09|12.34|14.11|12.36|14.17|12.42|14.08|12.33|0
1728926100000|2024-10-14 17:15:00|14.1|12.35|14.12|12.37|14.14|12.39|14.07|12.32|0
1728926400000|2024-10-14 17:20:00|14.13|12.38|14.11|12.36|14.15|12.4|14.1|12.35|0
1728926700000|2024-10-14 17:25:00|14.13|12.38|14.1|12.35|14.13|12.38|14.1|12.35|0
1728927000000|2024-10-14 17:30:00|14.12|12.37|14.18|12.43|14.19|12.44|14.1|12.35|0
1728927300000|2024-10-14 17:35:00|14.19|12.44|14.1|12.35|14.19|12.44|14.1|12.35|0
1728927600000|2024-10-14 17:40:00|14.11|12.36|14.1|12.35|14.12|12.37|14.09|12.34|0
1728927900000|2024-10-14 17:45:00|14.09|12.34|14.1|12.35|14.14|12.39|14.09|12.34|0
1728928200000|2024-10-14 17:50:00|14.09|12.34|14.13|12.38|14.56|12.81|14.09|12.34|0
1728928500000|2024-10-14 17:55:00|14.14|12.39|14.19|12.44|14.19|12.44|14.13|12.38|0
1728928800000|2024-10-14 18:00:00|14.23|12.48|14.16|12.41|14.29|12.54|14.16|12.41|0
1728929100000|2024-10-14 18:05:00|14.15|12.4|14.06|12.31|14.16|12.41|13.97|12.22|0
1728929400000|2024-10-14 18:10:00|14.07|12.32|14.05|12.3|14.12|12.37|14.04|12.29|0
1728929700000|2024-10-14 18:15:00|14.04|12.29|14|12.25|14.07|12.32|14|12.25|0
1728930000000|2024-10-14 18:20:00|13.99|12.24|13.98|12.23|14.02|12.27|13.94|12.19|0
1728930300000|2024-10-14 18:25:00|13.97|12.22|14.01|12.26|14.01|12.26|13.97|12.22|0
1728930600000|2024-10-14 18:30:00|14|12.25|13.96|12.21|14.01|12.26|13.95|12.2|0
1728930900000|2024-10-14 18:35:00|13.95|12.2|13.85|12.1|13.95|12.2|13.83|12.08|0
1728931200000|2024-10-14 18:40:00|13.84|12.09|13.82|12.07|13.86|12.11|13.76|12.01|0
1728931500000|2024-10-14 18:45:00|13.81|12.06|13.85|12.1|13.87|12.12|13.76|12.01|0
1728931800000|2024-10-14 18:50:00|13.86|12.11|13.88|12.13|13.9|12.15|13.83|12.08|0
1728932100000|2024-10-14 18:55:00|13.87|12.12|13.91|12.16|13.91|12.16|13.85|12.1|0
1728932400000|2024-10-14 19:00:00|13.92|12.17|13.85|12.1|13.99|12.24|13.83|12.08|0
1728932700000|2024-10-14 19:05:00|13.84|12.09|13.86|12.11|13.9|12.15|13.84|12.09|0
1728933000000|2024-10-14 19:10:00|13.87|12.12|13.87|12.12|13.91|12.16|13.85|12.1|0
1728933300000|2024-10-14 19:15:00|13.88|12.13|13.84|12.09|13.88|12.13|13.8|12.05|0
1728933600000|2024-10-14 19:20:00|13.85|12.1|13.81|12.06|13.87|12.12|13.79|12.04|0
1728933900000|2024-10-14 19:25:00|13.82|12.07|13.79|12.04|13.85|12.1|13.79|12.04|0
1728934200000|2024-10-14 19:30:00|13.83|12.08|13.81|12.06|13.85|12.1|13.78|12.03|0
1728934500000|2024-10-14 19:35:00|13.82|12.07|13.77|12.02|13.82|12.07|13.69|11.94|0
1728934800000|2024-10-14 19:40:00|13.76|12.01|13.69|11.94|13.76|12.01|13.64|11.89|0
1728935100000|2024-10-14 19:45:00|13.71|11.96|13.53|11.78|13.76|12.01|13.52|11.77|0
1728935400000|2024-10-14 19:50:00|13.55|11.8|13.8|12.05|13.83|12.08|13.55|11.8|0
1728935700000|2024-10-14 19:55:00|13.83|12.08|13.85|12.1|13.92|12.17|13.72|11.97|0
1728936000000|2024-10-14 20:00:00|13.84|12.09|13.93|12.18|13.93|12.18|13.81|12.06|0
1728936300000|2024-10-14 20:05:00|13.94|12.19|13.86|12.11|13.94|12.19|13.85|12.1|0
1728936600000|2024-10-14 20:10:00|13.87|12.12|13.89|12.14|13.89|12.14|13.85|12.1|0
1728936900000|2024-10-14 20:15:00|14.01|12.01|13.98|11.98|14.02|12.02|13.97|11.97|0
1728937200000|2024-10-14 20:20:00|13.99|11.99|14.02|12.02|14.02|12.02|13.98|11.98|0
1728937500000|2024-10-14 20:25:00|14.03|12.03|14|12|14.03|12.03|13.99|11.99|0
1728937800000|2024-10-14 20:30:00|14.01|12.01|14|12|14.01|12.01|13.99|11.99|0
1728938100000|2024-10-14 20:35:00|14.01|12.01|13.99|11.99|14.03|12.03|13.98|11.98|0
1728938400000|2024-10-14 20:40:00|14|12|13.89|11.89|14.02|12.02|13.8|11.8|0
1728938700000|2024-10-14 20:45:00|13.91|11.91|13.81|11.81|13.91|11.91|13.8|11.8|0
1728939000000|2024-10-14 20:50:00|13.8|11.8|13.79|11.79|13.81|11.81|13.78|11.78|0
1728939300000|2024-10-14 20:55:00|13.78|11.78|13.77|11.77|13.79|11.79|13.75|11.75|0
1728939600000|2024-10-14 21:00:00|13.78|11.78|13.77|11.77|13.78|11.78|13.75|11.75|0
1728939900000|2024-10-14 21:05:00|13.78|11.78|13.78|11.78|13.78|11.78|13.78|11.78|0
1728940200000|2024-10-14 21:10:00|13.79|11.79|13.86|11.86|13.89|11.89|13.79|11.79|0
1728940500000|2024-10-14 21:15:00|13.83|11.83|13.83|11.83|13.88|11.88|13.83|11.83|0
1728940800000|2024-10-14 21:20:00|13.82|11.82|13.81|11.81|13.82|11.82|13.8|11.8|0
1728941100000|2024-10-14 21:25:00|13.8|11.8|13.8|11.8|13.81|11.81|13.8|11.8|0
1728942000000|2024-10-14 21:40:00|13.79|11.79|13.78|11.78|13.8|11.8|13.78|11.78|0
1728942300000|2024-10-14 21:45:00|13.79|11.79|13.82|11.82|13.82|11.82|13.79|11.79|0
1728942600000|2024-10-14 21:50:00|13.81|11.81|13.83|11.83|13.83|11.83|13.81|11.81|0
1728942900000|2024-10-14 21:55:00|13.82|11.82|13.82|11.82|13.83|11.83|13.8|11.8|0
1728943200000|2024-10-14 22:00:00|13.81|11.81|13.72|11.72|13.86|11.86|13.72|11.72|0
1728943500000|2024-10-14 22:05:00|13.73|11.73|13.83|11.83|13.84|11.84|13.73|11.73|0
1728943800000|2024-10-14 22:10:00|13.84|11.84|13.82|11.82|13.84|11.84|13.82|11.82|0
1728944100000|2024-10-14 22:15:00|13.81|11.81|13.81|11.81|13.81|11.81|13.79|11.79|0
1728944400000|2024-10-14 22:20:00|13.82|11.82|13.82|11.82|13.83|11.83|13.81|11.81|0
1728944700000|2024-10-14 22:25:00|13.81|11.81|13.8|11.8|13.82|11.82|13.78|11.78|0
1728945000000|2024-10-14 22:30:00|13.79|11.79|13.79|11.79|13.8|11.8|13.79|11.79|0
1728945300000|2024-10-14 22:35:00|13.8|11.8|13.87|11.87|13.88|11.88|13.8|11.8|0
1728945600000|2024-10-14 22:40:00|13.86|11.86|13.86|11.86|13.88|11.88|13.86|11.86|0
1728945900000|2024-10-14 22:45:00|13.87|11.87|13.83|11.83|13.87|11.87|13.83|11.83|0
1728946200000|2024-10-14 22:50:00|13.84|11.84|13.86|11.86|13.86|11.86|13.84|11.84|0
1728946500000|2024-10-14 22:55:00|13.85|11.85|13.81|11.81|13.85|11.85|13.81|11.81|0
1728946800000|2024-10-14 23:00:00|13.83|11.83|13.83|11.83|13.83|11.83|13.8|11.8|0
1728947100000|2024-10-14 23:05:00|13.84|11.84|13.84|11.84|13.84|11.84|13.83|11.83|0
1728947400000|2024-10-14 23:10:00|13.85|11.85|13.81|11.81|13.85|11.85|13.81|11.81|0
1728947700000|2024-10-14 23:15:00|13.8|11.8|13.8|11.8|13.82|11.82|13.79|11.79|0
1728948000000|2024-10-14 23:20:00|13.79|11.79|13.76|11.76|13.8|11.8|13.75|11.75|0
1728948300000|2024-10-14 23:25:00|13.75|11.75|13.74|11.74|13.75|11.75|13.73|11.73|0
1728948600000|2024-10-14 23:30:00|13.75|11.75|13.75|11.75|13.75|11.75|13.71|11.71|0
1728948900000|2024-10-14 23:35:00|13.74|11.74|13.76|11.76|13.77|11.77|13.74|11.74|0
1728949200000|2024-10-14 23:40:00|13.77|11.77|13.74|11.74|13.77|11.77|13.73|11.73|0
1728949500000|2024-10-14 23:45:00|13.73|11.73|13.73|11.73|13.74|11.74|13.72|11.72|0
1728949800000|2024-10-14 23:50:00|13.72|11.72|13.73|11.73|13.73|11.73|13.71|11.71|0
1728950100000|2024-10-14 23:55:00|13.72|11.72|13.75|11.75|13.76|11.76|13.72|11.72|0
1728950400000|2024-10-15 00:00:00|13.73|11.73|13.78|11.78|13.79|11.79|13.72|11.72|0
1728950700000|2024-10-15 00:05:00|13.77|11.77|13.84|11.84|13.84|11.84|13.77|11.77|0
1728951000000|2024-10-15 00:10:00|13.83|11.83|13.82|11.82|13.83|11.83|13.79|11.79|0
1728951300000|2024-10-15 00:15:00|13.81|11.81|13.77|11.77|13.81|11.81|13.77|11.77|0
1728951600000|2024-10-15 00:20:00|13.78|11.78|13.79|11.79|13.79|11.79|13.77|11.77|0
1728951900000|2024-10-15 00:25:00|13.78|11.78|14.89|12.89|14.93|12.93|13.77|11.77|0
1728952200000|2024-10-15 00:30:00|14.77|13.02|14.81|13.06|14.82|13.07|14.77|13.02|0
1728952500000|2024-10-15 00:35:00|14.8|13.05|14.79|13.04|14.8|13.05|14.78|13.03|0
1728952800000|2024-10-15 00:40:00|14.78|13.03|14.79|13.04|14.82|13.07|14.76|13.01|0
1728953100000|2024-10-15 00:45:00|14.8|13.05|14.83|13.08|14.96|13.21|14.8|13.05|0
1728953400000|2024-10-15 00:50:00|14.84|13.09|14.84|13.09|14.93|13.18|14.83|13.08|0
1728953700000|2024-10-15 00:55:00|14.85|13.1|14.85|13.1|14.86|13.11|14.83|13.08|0
1728954000000|2024-10-15 01:00:00|14.86|13.11|14.84|13.09|14.88|13.13|14.82|13.07|0
1728954300000|2024-10-15 01:05:00|14.85|13.1|14.83|13.08|14.87|13.12|14.81|13.06|0
1728954600000|2024-10-15 01:10:00|14.82|13.07|14.72|12.97|14.83|13.08|14.72|12.97|0
1728954900000|2024-10-15 01:15:00|14.73|12.98|14.74|12.99|14.76|13.01|14.72|12.97|0
1728955200000|2024-10-15 01:20:00|14.75|13|14.74|12.99|14.76|13.01|14.72|12.97|0
1728955500000|2024-10-15 01:25:00|14.75|13|14.75|13|14.76|13.01|14.75|13|0
1728955800000|2024-10-15 01:30:00|14.76|13.01|14.7|12.95|14.77|13.02|14.69|12.94|0
1728956100000|2024-10-15 01:35:00|14.71|12.96|14.68|12.93|14.73|12.98|14.66|12.91|0
1728956400000|2024-10-15 01:40:00|14.67|12.92|14.65|12.9|14.68|12.93|14.64|12.89|0
1728956700000|2024-10-15 01:45:00|14.64|12.89|14.67|12.92|14.67|12.92|14.63|12.88|0
1728957000000|2024-10-15 01:50:00|14.66|12.91|14.64|12.89|14.68|12.93|14.64|12.89|0
1728957300000|2024-10-15 01:55:00|14.65|12.9|14.65|12.9|14.66|12.91|14.62|12.87|0
1728957600000|2024-10-15 02:00:00|14.66|12.91|14.63|12.88|14.67|12.92|14.59|12.84|0
1728957900000|2024-10-15 02:05:00|14.64|12.89|14.67|12.92|14.67|12.92|14.64|12.89|0
1728958200000|2024-10-15 02:10:00|14.68|12.93|14.66|12.91|14.68|12.93|14.64|12.89|0
1728958500000|2024-10-15 02:15:00|14.65|12.9|14.64|12.89|14.66|12.91|14.63|12.88|0
1728958800000|2024-10-15 02:20:00|14.62|12.87|14.62|12.87|14.63|12.88|14.6|12.85|0
1728959100000|2024-10-15 02:25:00|14.63|12.88|14.63|12.88|14.64|12.89|14.62|12.87|0
1728959400000|2024-10-15 02:30:00|14.62|12.87|14.63|12.88|14.64|12.89|14.61|12.86|0
1728959700000|2024-10-15 02:35:00|14.64|12.89|14.65|12.9|14.65|12.9|14.63|12.88|0
1728960000000|2024-10-15 02:40:00|14.64|12.89|14.66|12.91|14.67|12.92|14.64|12.89|0
1728960300000|2024-10-15 02:45:00|14.65|12.9|14.66|12.91|14.67|12.92|14.65|12.9|0
1728960600000|2024-10-15 02:50:00|14.65|12.9|14.66|12.91|14.67|12.92|14.62|12.87|0
1728960900000|2024-10-15 02:55:00|14.67|12.92|14.67|12.92|14.67|12.92|14.66|12.91|0
1728961200000|2024-10-15 03:00:00|14.66|12.91|14.68|12.93|14.69|12.94|14.64|12.89|0
1728961500000|2024-10-15 03:05:00|14.67|12.92|14.68|12.93|14.69|12.94|14.67|12.92|0
1728961800000|2024-10-15 03:10:00|14.69|12.94|14.69|12.94|14.69|12.94|14.67|12.92|0
1728962100000|2024-10-15 03:15:00|14.68|12.93|14.69|12.94|14.71|12.96|14.67|12.92|0
1728962400000|2024-10-15 03:20:00|14.7|12.95|14.68|12.93|14.71|12.96|14.68|12.93|0
1728962700000|2024-10-15 03:25:00|14.69|12.94|14.63|12.88|14.69|12.94|14.62|12.87|0
1728963000000|2024-10-15 03:30:00|14.62|12.87|14.6|12.85|14.67|12.92|14.6|12.85|0
1728963300000|2024-10-15 03:35:00|14.61|12.86|14.6|12.85|14.63|12.88|14.6|12.85|0
1728963600000|2024-10-15 03:40:00|14.61|12.86|14.62|12.87|14.63|12.88|14.6|12.85|0
1728963900000|2024-10-15 03:45:00|14.61|12.86|14.62|12.87|14.63|12.88|14.61|12.86|0
1728964200000|2024-10-15 03:50:00|14.63|12.88|14.63|12.88|14.64|12.89|14.63|12.88|0
1728964500000|2024-10-15 03:55:00|14.62|12.87|14.59|12.84|14.63|12.88|14.58|12.83|0
1728964800000|2024-10-15 04:00:00|14.6|12.85|14.62|12.87|14.62|12.87|14.6|12.85|0
1728965100000|2024-10-15 04:05:00|14.63|12.88|14.6|12.85|14.63|12.88|14.6|12.85|0
1728965400000|2024-10-15 04:10:00|14.61|12.86|14.59|12.84|14.61|12.86|14.58|12.83|0
1728965700000|2024-10-15 04:15:00|14.6|12.85|14.49|12.74|14.6|12.85|14.48|12.73|0
1728966000000|2024-10-15 04:20:00|14.48|12.73|14.49|12.74|14.49|12.74|14.47|12.72|0
1728966300000|2024-10-15 04:25:00|14.5|12.75|14.51|12.76|14.52|12.77|14.5|12.75|0
1728966600000|2024-10-15 04:30:00|14.5|12.75|14.51|12.76|14.52|12.77|14.5|12.75|0
1728966900000|2024-10-15 04:35:00|14.5|12.75|14.49|12.74|14.51|12.76|14.47|12.72|0
1728967200000|2024-10-15 04:40:00|14.48|12.73|14.49|12.74|14.49|12.74|14.47|12.72|0
1728967500000|2024-10-15 04:45:00|14.48|12.73|14.49|12.74|14.49|12.74|14.47|12.72|0
1728967800000|2024-10-15 04:50:00|14.5|12.75|14.49|12.74|14.5|12.75|14.49|12.74|0
1728968100000|2024-10-15 04:55:00|14.48|12.73|14.49|12.74|14.5|12.75|14.48|12.73|0
1728968400000|2024-10-15 05:00:00|14.5|12.75|14.5|12.75|14.51|12.76|14.48|12.73|0
1728968700000|2024-10-15 05:05:00|14.49|12.74|14.5|12.75|14.5|12.75|14.48|12.73|0
1728969000000|2024-10-15 05:10:00|14.51|12.76|14.5|12.75|14.52|12.77|14.5|12.75|0
1728969300000|2024-10-15 05:15:00|14.51|12.76|14.51|12.76|14.51|12.76|14.49|12.74|0
1728969600000|2024-10-15 05:20:00|14.5|12.75|14.51|12.76|14.52|12.77|14.5|12.75|0
1728969900000|2024-10-15 05:25:00|14.52|12.77|14.57|12.82|14.58|12.83|14.52|12.77|0
1728970200000|2024-10-15 05:30:00|14.58|12.83|14.63|12.88|14.63|12.88|14.57|12.82|0
1728970500000|2024-10-15 05:35:00|14.62|12.87|14.6|12.85|14.63|12.88|14.58|12.83|0
1728970800000|2024-10-15 05:40:00|14.61|12.86|14.61|12.86|14.62|12.87|14.6|12.85|0
1728971100000|2024-10-15 05:45:00|14.6|12.85|14.57|12.82|14.61|12.86|14.57|12.82|0
1728971400000|2024-10-15 05:50:00|14.58|12.83|14.6|12.85|14.6|12.85|14.57|12.82|0
1728971700000|2024-10-15 05:55:00|14.61|12.86|14.63|12.88|14.64|12.89|14.61|12.86|0
1728972000000|2024-10-15 06:00:00|14.62|12.87|14.65|12.9|14.65|12.9|14.62|12.87|0
1728972300000|2024-10-15 06:05:00|14.66|12.91|14.64|12.89|14.67|12.92|14.63|12.88|0
1728972600000|2024-10-15 06:10:00|14.65|12.9|14.58|12.83|14.66|12.91|14.58|12.83|0
1728972900000|2024-10-15 06:15:00|14.59|12.84|14.56|12.81|14.59|12.84|14.56|12.81|0
1728973200000|2024-10-15 06:20:00|14.57|12.82|14.57|12.82|14.59|12.84|14.56|12.81|0
1728973500000|2024-10-15 06:25:00|14.58|12.83|14.57|12.82|14.59|12.84|14.57|12.82|0
1728973800000|2024-10-15 06:30:00|14.58|12.83|14.56|12.81|14.58|12.83|14.55|12.8|0
1728974100000|2024-10-15 06:35:00|14.55|12.8|14.61|12.86|14.62|12.87|14.55|12.8|0
1728974400000|2024-10-15 06:40:00|14.6|12.85|14.59|12.84|14.63|12.88|14.57|12.82|0
1728974700000|2024-10-15 06:45:00|14.57|12.82|14.6|12.85|14.6|12.85|14.56|12.81|0
1728975000000|2024-10-15 06:50:00|14.61|12.86|14.62|12.87|14.62|12.87|14.59|12.84|0
1728975300000|2024-10-15 06:55:00|14.63|12.88|14.64|12.89|14.65|12.9|14.59|12.84|0
1728975600000|2024-10-15 07:00:00|14.65|12.9|14.62|12.87|14.68|12.93|14.61|12.86|0
1728975900000|2024-10-15 07:05:00|14.63|12.88|14.62|12.87|14.69|12.94|14.61|12.86|0
1728976200000|2024-10-15 07:10:00|14.61|12.86|14.57|12.82|14.61|12.86|14.52|12.77|0
1728976500000|2024-10-15 07:15:00|14.58|12.83|14.59|12.84|14.6|12.85|14.54|12.79|0
1728976800000|2024-10-15 07:20:00|14.58|12.83|14.63|12.88|14.63|12.88|14.58|12.83|0
1728977100000|2024-10-15 07:25:00|14.62|12.87|14.63|12.88|14.64|12.89|14.57|12.82|0
1728977400000|2024-10-15 07:30:00|14.62|12.87|14.52|12.77|14.62|12.87|14.5|12.75|0
1728977700000|2024-10-15 07:35:00|14.53|12.78|14.52|12.77|14.54|12.79|14.5|12.75|0
1728978000000|2024-10-15 07:40:00|14.51|12.76|14.57|12.82|14.6|12.85|14.5|12.75|0
1728978300000|2024-10-15 07:45:00|14.58|12.83|14.51|12.76|14.58|12.83|14.51|12.76|0
1728978600000|2024-10-15 07:50:00|14.52|12.77|14.48|12.73|14.69|12.94|14.45|12.7|0
1728978900000|2024-10-15 07:55:00|14.49|12.74|14.52|12.77|14.53|12.78|14.46|12.71|0
1728979200000|2024-10-15 08:00:00|14.53|12.78|14.56|12.81|14.58|12.83|14.53|12.78|0
1728979500000|2024-10-15 08:05:00|14.57|12.82|14.54|12.79|14.65|12.9|14.53|12.78|0
1728979800000|2024-10-15 08:10:00|14.53|12.78|14.58|12.83|14.59|12.84|14.53|12.78|0
1728980100000|2024-10-15 08:15:00|14.59|12.84|14.69|12.94|14.7|12.95|14.59|12.84|0
1728980400000|2024-10-15 08:20:00|14.68|12.93|14.73|12.98|14.74|12.99|14.67|12.92|0
1728980700000|2024-10-15 08:25:00|14.74|12.99|14.78|13.03|14.79|13.04|14.72|12.97|0
1728981000000|2024-10-15 08:30:00|14.79|13.04|14.74|12.99|14.8|13.05|14.71|12.96|0
1728981300000|2024-10-15 08:35:00|14.73|12.98|14.76|13.01|14.8|13.05|14.73|12.98|0
1728981600000|2024-10-15 08:40:00|14.77|13.02|14.71|12.96|14.79|13.04|14.69|12.94|0
1728981900000|2024-10-15 08:45:00|14.72|12.97|14.69|12.94|14.72|12.97|14.67|12.92|0
1728982200000|2024-10-15 08:50:00|14.68|12.93|14.72|12.97|14.72|12.97|14.64|12.89|0
1728982500000|2024-10-15 08:55:00|14.73|12.98|14.7|12.95|14.74|12.99|14.7|12.95|0
1728982800000|2024-10-15 09:00:00|14.67|12.92|14.72|12.97|14.74|12.99|14.63|12.88|0
1728983100000|2024-10-15 09:05:00|14.73|12.98|14.77|13.02|14.8|13.05|14.71|12.96|0
1728983400000|2024-10-15 09:10:00|14.78|13.03|14.72|12.97|14.78|13.03|14.71|12.96|0
1728983700000|2024-10-15 09:15:00|14.71|12.96|14.68|12.93|14.72|12.97|14.66|12.91|0
1728984000000|2024-10-15 09:20:00|14.67|12.92|14.65|12.9|14.67|12.92|14.61|12.86|0
1728984300000|2024-10-15 09:25:00|14.66|12.91|14.64|12.89|14.68|12.93|14.62|12.87|0
1728984600000|2024-10-15 09:30:00|14.65|12.9|14.64|12.89|14.65|12.9|14.6|12.85|0
1728984900000|2024-10-15 09:35:00|14.63|12.88|14.69|12.94|14.7|12.95|14.63|12.88|0
1728985200000|2024-10-15 09:40:00|14.7|12.95|14.69|12.94|14.71|12.96|14.67|12.92|0
1728985500000|2024-10-15 09:45:00|14.7|12.95|14.68|12.93|14.73|12.98|14.68|12.93|0
1728985800000|2024-10-15 09:50:00|14.67|12.92|14.64|12.89|14.67|12.92|14.61|12.86|0
1728986100000|2024-10-15 09:55:00|14.69|12.94|14.71|12.96|14.74|12.99|14.63|12.88|0
1728986400000|2024-10-15 10:00:00|14.7|12.95|14.6|12.85|14.7|12.95|14.59|12.84|0
1728986700000|2024-10-15 10:05:00|14.61|12.86|14.65|12.9|14.69|12.94|14.61|12.86|0
1728987000000|2024-10-15 10:10:00|14.66|12.91|14.71|12.96|14.72|12.97|14.62|12.87|0
1728987300000|2024-10-15 10:15:00|14.72|12.97|14.77|13.02|14.77|13.02|14.71|12.96|0
1728987600000|2024-10-15 10:20:00|14.75|13|14.64|12.89|14.77|13.02|14.62|12.87|0
1728987900000|2024-10-15 10:25:00|14.63|12.88|14.64|12.89|14.66|12.91|14.6|12.85|0
1728988200000|2024-10-15 10:30:00|14.63|12.88|14.49|12.74|14.64|12.89|14.47|12.72|0
1728988500000|2024-10-15 10:35:00|14.5|12.75|14.5|12.75|14.52|12.77|14.47|12.72|0
1728988800000|2024-10-15 10:40:00|14.51|12.76|14.49|12.74|14.55|12.8|14.46|12.71|0
1728989100000|2024-10-15 10:45:00|14.48|12.73|14.44|12.69|14.48|12.73|14.43|12.68|0
1728989400000|2024-10-15 10:50:00|14.45|12.7|14.47|12.72|14.49|12.74|14.43|12.68|0
1728989700000|2024-10-15 10:55:00|14.48|12.73|14.5|12.75|14.5|12.75|14.43|12.68|0
1728990000000|2024-10-15 11:00:00|14.48|12.73|14.46|12.71|14.49|12.74|14.42|12.67|0
1728990300000|2024-10-15 11:05:00|14.47|12.72|14.44|12.69|14.51|12.76|14.43|12.68|0
1728990600000|2024-10-15 11:10:00|14.45|12.7|14.58|12.83|14.6|12.85|14.45|12.7|0
1728990900000|2024-10-15 11:15:00|14.57|12.82|14.55|12.8|14.57|12.82|14.54|12.79|0
1728991200000|2024-10-15 11:20:00|14.54|12.79|14.52|12.77|14.59|12.84|14.49|12.74|0
1728991500000|2024-10-15 11:25:00|14.51|12.76|14.55|12.8|14.55|12.8|14.46|12.71|0
1728991800000|2024-10-15 11:30:00|14.56|12.81|14.47|12.72|14.56|12.81|14.46|12.71|0
1728992100000|2024-10-15 11:35:00|14.48|12.73|14.58|12.83|14.59|12.84|14.48|12.73|0
1728992400000|2024-10-15 11:40:00|14.59|12.84|14.51|12.76|14.59|12.84|14.51|12.76|0
1728992700000|2024-10-15 11:45:00|14.52|12.77|14.56|12.81|14.58|12.83|14.47|12.72|0
1728993000000|2024-10-15 11:50:00|14.55|12.8|14.5|12.75|14.56|12.81|14.49|12.74|0
1728993300000|2024-10-15 11:55:00|14.51|12.76|14.49|12.74|14.55|12.8|14.48|12.73|0
1728993600000|2024-10-15 12:00:00|14.48|12.73|14.46|12.71|14.52|12.77|14.44|12.69|0
1728993900000|2024-10-15 12:05:00|14.47|12.72|14.41|12.66|14.47|12.72|14.4|12.65|0
1728994200000|2024-10-15 12:10:00|14.4|12.65|14.44|12.69|14.49|12.74|14.4|12.65|0
1728994500000|2024-10-15 12:15:00|14.43|12.68|14.38|12.63|14.45|12.7|14.38|12.63|0
1728994800000|2024-10-15 12:20:00|14.39|12.64|14.46|12.71|14.48|12.73|14.38|12.63|0
1728995100000|2024-10-15 12:25:00|14.45|12.7|14.44|12.69|14.5|12.75|14.44|12.69|0
1728995400000|2024-10-15 12:30:00|14.43|12.68|14.49|12.74|14.51|12.76|14.42|12.67|0
1728995700000|2024-10-15 12:35:00|14.48|12.73|14.48|12.73|14.55|12.8|14.45|12.7|0
1728996000000|2024-10-15 12:40:00|14.47|12.72|14.54|12.79|14.54|12.79|14.47|12.72|0
1728996300000|2024-10-15 12:45:00|14.55|12.8|14.46|12.71|14.56|12.81|14.46|12.71|0
1728996600000|2024-10-15 12:50:00|14.47|12.72|14.4|12.65|14.47|12.72|14.39|12.64|0
1728996900000|2024-10-15 12:55:00|14.39|12.64|14.38|12.63|14.4|12.65|14.35|12.6|0
1728997200000|2024-10-15 13:00:00|14.37|12.62|14.37|12.62|14.38|12.63|14.33|12.58|0
1728997500000|2024-10-15 13:05:00|14.36|12.61|14.32|12.57|14.38|12.63|14.3|12.55|0
1728997800000|2024-10-15 13:10:00|14.33|12.58|14.3|12.55|14.34|12.59|14.27|12.52|0
1728998100000|2024-10-15 13:15:00|14.28|12.53|14.28|12.53|14.3|12.55|14.25|12.5|0
1728998400000|2024-10-15 13:20:00|14.29|12.54|14.26|12.51|14.29|12.54|14.24|12.49|0
1728998700000|2024-10-15 13:25:00|14.27|12.52|14.34|12.59|14.38|12.63|14.26|12.51|0
1728999000000|2024-10-15 13:30:00|14.31|12.56|14.28|12.53|14.4|12.65|14.24|12.49|0
1728999300000|2024-10-15 13:35:00|14.29|12.54|14.3|12.55|14.36|12.61|14.22|12.47|0
1728999600000|2024-10-15 13:40:00|14.28|12.53|14.32|12.57|14.32|12.57|14.22|12.47|0
1728999900000|2024-10-15 13:45:00|14.3|12.55|14.21|12.46|14.34|12.59|14.17|12.42|0
1729000200000|2024-10-15 13:50:00|14.22|12.47|14.19|12.44|14.31|12.56|14.18|12.43|0
1729000500000|2024-10-15 13:55:00|14.17|12.42|14.4|12.65|14.43|12.68|14.13|12.38|0
1729000800000|2024-10-15 14:00:00|14.36|12.61|14.23|12.48|14.38|12.63|14.21|12.46|0
1729001100000|2024-10-15 14:05:00|14.25|12.5|14.38|12.63|14.38|12.63|14.23|12.48|0
1729001400000|2024-10-15 14:10:00|14.4|12.65|14.51|12.76|14.56|12.81|14.38|12.63|0
1729001700000|2024-10-15 14:15:00|14.52|12.77|14.39|12.64|14.53|12.78|14.39|12.64|0
1729002000000|2024-10-15 14:20:00|14.4|12.65|14.3|12.55|14.52|12.77|14.3|12.55|0
1729002300000|2024-10-15 14:25:00|14.29|12.54|14.57|12.82|14.61|12.86|14.28|12.53|0
1729002600000|2024-10-15 14:30:00|14.61|12.86|14.93|13.18|15.06|13.31|14.58|12.83|0
1729002900000|2024-10-15 14:35:00|14.94|13.19|15.43|13.68|15.46|13.71|14.47|12.72|0
1729003200000|2024-10-15 14:40:00|15.53|13.77|15.39|13.64|15.64|13.87|15.24|13.49|0
1729003500000|2024-10-15 14:45:00|15.4|13.65|15.31|13.56|15.48|13.73|15.24|13.49|0
1729003800000|2024-10-15 14:50:00|15.33|13.58|15.06|13.31|15.35|13.6|15.01|13.26|0
1729004100000|2024-10-15 14:55:00|15.07|13.32|15.36|13.61|15.38|13.63|15|13.25|0
1729004400000|2024-10-15 15:00:00|15.37|13.62|15.28|13.53|15.42|13.67|15.13|13.38|0
1729004700000|2024-10-15 15:05:00|15.27|13.52|15.6|13.83|15.63|13.86|15.21|13.46|0
1729005000000|2024-10-15 15:10:00|15.61|13.84|15.46|13.71|15.66|13.88|15.46|13.71|0
1729005300000|2024-10-15 15:15:00|15.45|13.7|15.35|13.6|15.45|13.7|15.22|13.47|0
1729005600000|2024-10-15 15:20:00|15.33|13.58|15.41|13.66|15.41|13.66|15.29|13.54|0
1729005900000|2024-10-15 15:25:00|15.4|13.65|15.41|13.66|15.46|13.71|15.37|13.62|0
1729006200000|2024-10-15 15:30:00|15.42|13.67|15.31|13.56|15.46|13.71|15.27|13.52|0
1729006500000|2024-10-15 15:35:00|15.32|13.57|15.34|13.59|15.36|13.61|15.17|13.42|0
1729006800000|2024-10-15 15:40:00|15.35|13.6|15.38|13.63|15.43|13.68|15.2|13.45|0
1729007100000|2024-10-15 15:45:00|15.43|13.68|15.54|13.78|15.59|13.82|15.41|13.66|0
1729007400000|2024-10-15 15:50:00|15.53|13.77|15.74|13.96|15.74|13.96|15.41|13.66|0
1729007700000|2024-10-15 15:55:00|15.75|13.97|15.72|13.94|15.77|13.99|15.57|13.81|0
1729008000000|2024-10-15 16:00:00|15.68|13.9|15.75|13.96|15.75|13.96|15.63|13.86|0
1729008300000|2024-10-15 16:05:00|15.73|13.95|15.4|13.65|15.75|13.96|15.4|13.65|0
1729008600000|2024-10-15 16:10:00|15.37|13.62|15.45|13.7|15.51|13.75|15.33|13.58|0
1729008900000|2024-10-15 16:15:00|15.46|13.71|15.32|13.57|15.54|13.78|15.32|13.57|0
1729009200000|2024-10-15 16:20:00|15.33|13.58|15.39|13.64|15.48|13.73|15.31|13.56|0
1729009500000|2024-10-15 16:25:00|15.38|13.63|15.37|13.62|15.41|13.66|15.33|13.58|0
1729009800000|2024-10-15 16:30:00|15.36|13.61|15.22|13.47|15.4|13.65|15.18|13.43|0
1729010100000|2024-10-15 16:35:00|15.21|13.46|15.29|13.54|15.32|13.57|15.21|13.46|0
1729010400000|2024-10-15 16:40:00|15.3|13.55|15.45|13.7|15.52|13.76|15.25|13.5|0
1729010700000|2024-10-15 16:45:00|15.44|13.69|15.49|13.74|15.53|13.77|15.42|13.67|0
1729011000000|2024-10-15 16:50:00|15.48|13.73|15.55|13.79|15.57|13.81|15.45|13.7|0
1729011300000|2024-10-15 16:55:00|15.54|13.78|15.5|13.75|15.57|13.81|15.48|13.73|0
1729011600000|2024-10-15 17:00:00|15.51|13.76|15.5|13.74|15.52|13.77|15.43|13.68|0
1729011900000|2024-10-15 17:05:00|15.49|13.73|15.61|13.85|15.61|13.85|15.44|13.69|0
1729012200000|2024-10-15 17:10:00|15.64|13.87|15.69|13.92|15.81|14.02|15.63|13.86|0
1729012500000|2024-10-15 17:15:00|15.68|13.91|15.74|13.96|15.85|14.05|15.58|13.81|0
1729012800000|2024-10-15 17:20:00|15.73|13.95|15.76|13.98|15.79|14|15.65|13.87|0
1729013100000|2024-10-15 17:25:00|15.77|13.99|15.83|14.04|15.96|14.16|15.77|13.99|0
1729013400000|2024-10-15 17:30:00|15.84|14.05|15.85|14.06|15.94|14.13|15.76|13.97|0
1729013700000|2024-10-15 17:35:00|15.86|14.07|15.7|13.92|15.89|14.09|15.67|13.9|0
1729014000000|2024-10-15 17:40:00|15.68|13.91|15.59|13.82|15.68|13.91|15.52|13.76|0
1729014300000|2024-10-15 17:45:00|15.6|13.83|15.57|13.81|15.68|13.91|15.46|13.71|0
1729014600000|2024-10-15 17:50:00|15.59|13.82|15.65|13.88|15.68|13.9|15.51|13.76|0
1729014900000|2024-10-15 17:55:00|15.67|13.89|15.81|14.02|15.86|14.06|15.67|13.89|0
1729015200000|2024-10-15 18:00:00|15.79|14.01|15.73|13.95|15.91|14.11|15.61|13.84|0
1729015500000|2024-10-15 18:05:00|15.75|13.96|15.85|14.06|15.86|14.07|15.7|13.92|0
1729015800000|2024-10-15 18:10:00|15.86|14.07|15.94|14.14|15.96|14.15|15.81|14.02|0
1729016100000|2024-10-15 18:15:00|15.96|14.15|16.06|14.24|16.08|14.26|15.95|14.15|0
1729016400000|2024-10-15 18:20:00|16.09|14.27|15.86|14.06|16.09|14.27|15.8|14.01|0
1729016700000|2024-10-15 18:25:00|15.87|14.07|16.01|14.2|16.08|14.26|15.86|14.06|0
1729017000000|2024-10-15 18:30:00|16.02|14.21|16.06|14.24|16.06|14.24|15.91|14.11|0
1729017300000|2024-10-15 18:35:00|16.07|14.25|16.03|14.22|16.14|14.31|16.02|14.2|0
1729017600000|2024-10-15 18:40:00|16.02|14.2|16.03|14.22|16.15|14.32|15.65|13.87|0
1729017900000|2024-10-15 18:45:00|16.02|14.21|16.5|14.63|16.53|14.66|16.02|14.21|0
1729018200000|2024-10-15 18:50:00|16.51|14.64|16.47|14.61|16.53|14.66|16.41|14.55|0
1729018500000|2024-10-15 18:55:00|16.48|14.62|16.58|14.7|16.62|14.74|16.48|14.62|0
1729018800000|2024-10-15 19:00:00|16.55|14.68|16.96|15.04|16.96|15.04|16.55|14.68|0
1729019100000|2024-10-15 19:05:00|16.91|15|17.05|15.12|17.19|15.25|16.91|15|0
1729019400000|2024-10-15 19:10:00|17.04|15.11|17.09|15.15|17.1|15.16|16.92|15.01|0
1729019700000|2024-10-15 19:15:00|17.07|15.14|16.81|14.91|17.14|15.2|16.51|14.64|0
1729020000000|2024-10-15 19:20:00|16.8|14.89|16.61|14.73|16.85|14.94|16.51|14.64|0
1729020300000|2024-10-15 19:25:00|16.58|14.7|16.53|14.66|16.68|14.79|16.4|14.54|0
1729020600000|2024-10-15 19:30:00|16.52|14.65|16.74|14.85|16.76|14.86|16.46|14.6|0
1729020900000|2024-10-15 19:35:00|16.76|14.86|16.89|14.98|16.91|15|16.64|14.76|0
1729021200000|2024-10-15 19:40:00|16.88|14.97|16.84|14.93|16.88|14.97|16.6|14.72|0
1729021500000|2024-10-15 19:45:00|16.81|14.91|16.67|14.78|16.91|15|16.61|14.73|0
1729021800000|2024-10-15 19:50:00|16.66|14.77|16.32|14.47|16.86|14.95|16.26|14.42|0
1729022100000|2024-10-15 19:55:00|16.45|14.59|16.34|14.49|16.79|14.89|16.34|14.49|0
1729022400000|2024-10-15 20:00:00|16.4|14.54|16.52|14.65|16.55|14.68|16.36|14.51|0
1729022700000|2024-10-15 20:05:00|16.54|14.66|16.55|14.67|16.57|14.7|16.46|14.6|0
1729023000000|2024-10-15 20:10:00|16.53|14.66|16.63|14.75|16.63|14.75|16.53|14.66|0
1729023300000|2024-10-15 20:15:00|16.67|14.67|16.71|14.71|16.72|14.72|16.67|14.67|0
1729023600000|2024-10-15 20:20:00|16.72|14.72|16.57|14.57|16.72|14.72|16.57|14.57|0
1729023900000|2024-10-15 20:25:00|16.56|14.56|16.55|14.55|16.57|14.57|16.52|14.52|0
1729024200000|2024-10-15 20:30:00|16.54|14.54|16.61|14.61|16.63|14.63|16.54|14.54|0
1729024500000|2024-10-15 20:35:00|16.62|14.62|16.55|14.55|16.62|14.62|16.55|14.55|0
1729024800000|2024-10-15 20:40:00|16.56|14.56|16.64|14.64|16.64|14.64|16.55|14.55|0
1729025100000|2024-10-15 20:45:00|16.63|14.63|16.62|14.62|16.64|14.64|16.59|14.59|0
1729025400000|2024-10-15 20:50:00|16.6|14.6|16.58|14.58|16.6|14.6|16.58|14.58|0
1729025700000|2024-10-15 20:55:00|16.57|14.57|16.6|14.6|16.62|14.62|16.57|14.57|0
1729026000000|2024-10-15 21:00:00|16.61|14.61|16.61|14.61|16.61|14.61|16.59|14.59|0
1729026300000|2024-10-15 21:05:00|16.55|14.55|16.57|14.57|16.57|14.57|16.55|14.55|0
1729026600000|2024-10-15 21:10:00|16.58|14.58|16.57|14.57|16.58|14.58|16.57|14.57|0
1729026900000|2024-10-15 21:15:00|16.56|14.56|16.55|14.55|16.57|14.57|16.54|14.54|0
1729027200000|2024-10-15 21:20:00|16.54|14.54|16.54|14.54|16.54|14.54|16.54|14.54|0
1729027500000|2024-10-15 21:25:00|16.53|14.53|16.54|14.54|16.54|14.54|16.52|14.52|0
1729028100000|2024-10-15 21:35:00|16.55|14.55|16.56|14.56|16.56|14.56|16.55|14.55|0
1729028400000|2024-10-15 21:40:00|16.55|14.55|16.55|14.55|16.55|14.55|16.55|14.55|0
1729028700000|2024-10-15 21:45:00|16.56|14.56|16.54|14.54|16.56|14.56|16.54|14.54|0
1729029000000|2024-10-15 21:50:00|16.56|14.56|16.54|14.54|16.56|14.56|16.54|14.54|0
1729029300000|2024-10-15 21:55:00|16.55|14.55|16.54|14.54|16.55|14.55|16.54|14.54|0
1729029600000|2024-10-15 22:00:00|16.55|14.55|16.81|14.81|16.87|14.87|16.55|14.55|0
1729029900000|2024-10-15 22:05:00|16.8|14.8|16.78|14.78|16.81|14.81|16.75|14.75|0
1729030200000|2024-10-15 22:10:00|16.75|14.75|16.71|14.71|16.75|14.75|16.69|14.69|0
1729030500000|2024-10-15 22:15:00|16.72|14.72|16.64|14.64|16.72|14.72|16.63|14.63|0
1729030800000|2024-10-15 22:20:00|16.63|14.63|16.58|14.58|16.63|14.63|16.56|14.56|0
1729031100000|2024-10-15 22:25:00|16.57|14.57|16.59|14.59|16.59|14.59|16.55|14.55|0
1729031400000|2024-10-15 22:30:00|16.55|14.55|16.56|14.56|16.59|14.59|16.55|14.55|0
1729031700000|2024-10-15 22:35:00|16.55|14.55|16.55|14.55|16.56|14.56|16.52|14.52|0
1729032000000|2024-10-15 22:40:00|16.54|14.54|16.63|14.63|16.63|14.63|16.54|14.54|0
1729032300000|2024-10-15 22:45:00|16.62|14.62|16.58|14.58|16.62|14.62|16.58|14.58|0
1729032600000|2024-10-15 22:50:00|16.59|14.59|16.45|14.45|16.59|14.59|16.44|14.44|0
1729032900000|2024-10-15 22:55:00|16.46|14.46|16.45|14.45|16.46|14.46|16.43|14.43|0
1729033200000|2024-10-15 23:00:00|16.44|14.44|16.4|14.4|16.44|14.44|16.34|14.34|0
1729033500000|2024-10-15 23:05:00|16.39|14.39|16.4|14.4|16.45|14.45|16.39|14.39|0
1729033800000|2024-10-15 23:10:00|16.41|14.41|16.43|14.43|16.44|14.44|16.36|14.36|0
1729034100000|2024-10-15 23:15:00|16.44|14.44|16.38|14.38|16.44|14.44|16.37|14.37|0
1729034400000|2024-10-15 23:20:00|16.37|14.37|16.38|14.38|16.42|14.42|16.36|14.36|0
1729034700000|2024-10-15 23:25:00|16.37|14.37|16.36|14.36|16.38|14.38|16.36|14.36|0
1729035000000|2024-10-15 23:30:00|16.37|14.37|16.37|14.37|16.4|14.4|16.36|14.36|0
1729035300000|2024-10-15 23:35:00|16.35|14.35|16.38|14.38|16.4|14.4|16.35|14.35|0
1729035600000|2024-10-15 23:40:00|16.39|14.39|16.35|14.35|16.4|14.4|16.35|14.35|0
1729035900000|2024-10-15 23:45:00|16.34|14.34|16.35|14.35|16.35|14.35|16.3|14.3|0
1729036200000|2024-10-15 23:50:00|16.36|14.36|16.38|14.38|16.42|14.42|16.35|14.35|0
1729036500000|2024-10-15 23:55:00|16.37|14.37|16.41|14.41|16.44|14.44|16.36|14.36|0
1729036800000|2024-10-16 00:00:00|16.39|14.39|16.45|14.45|16.46|14.46|16.39|14.39|0
1729037100000|2024-10-16 00:05:00|16.46|14.46|16.44|14.44|16.48|14.48|16.43|14.43|0
1729037400000|2024-10-16 00:10:00|16.45|14.45|16.4|14.4|16.45|14.45|16.39|14.39|0
1729037700000|2024-10-16 00:15:00|16.41|14.41|16.67|14.67|16.83|14.83|16.37|14.37|0
1729038000000|2024-10-16 00:20:00|16.7|14.7|16.66|14.66|16.72|14.72|16.64|14.64|0
1729038300000|2024-10-16 00:25:00|16.65|14.65|16.69|14.69|16.74|14.74|16.65|14.65|0
1729038600000|2024-10-16 00:30:00|16.63|14.75|16.66|14.77|16.68|14.79|16.63|14.75|0
1729038900000|2024-10-16 00:35:00|16.67|14.78|16.54|14.67|16.67|14.78|16.53|14.66|0
1729039200000|2024-10-16 00:40:00|16.53|14.66|16.64|14.76|16.64|14.76|16.53|14.66|0
1729039500000|2024-10-16 00:45:00|16.65|14.77|16.66|14.78|16.69|14.8|16.64|14.76|0
1729039800000|2024-10-16 00:50:00|16.65|14.77|16.7|14.81|16.71|14.82|16.64|14.75|0
1729040100000|2024-10-16 00:55:00|16.69|14.8|16.66|14.77|16.71|14.82|16.63|14.75|0
1729040400000|2024-10-16 01:00:00|16.67|14.78|16.68|14.79|16.69|14.8|16.63|14.75|0
1729040700000|2024-10-16 01:05:00|16.69|14.8|16.74|14.85|16.74|14.85|16.67|14.79|0
1729041000000|2024-10-16 01:10:00|16.75|14.86|16.7|14.81|16.79|14.89|16.68|14.79|0
1729041300000|2024-10-16 01:15:00|16.69|14.8|16.61|14.73|16.69|14.8|16.61|14.73|0
1729041600000|2024-10-16 01:20:00|16.63|14.74|16.84|14.94|16.84|14.94|16.59|14.71|0
1729041900000|2024-10-16 01:25:00|16.86|14.95|16.89|14.97|16.89|14.98|16.84|14.94|0
1729042200000|2024-10-16 01:30:00|16.87|14.96|16.9|14.99|16.93|15.01|16.85|14.95|0
1729042500000|2024-10-16 01:35:00|16.91|15|16.84|14.93|16.93|15.01|16.84|14.93|0
1729042800000|2024-10-16 01:40:00|16.85|14.94|16.81|14.91|16.86|14.95|16.79|14.89|0
1729043100000|2024-10-16 01:45:00|16.8|14.9|16.8|14.89|16.8|14.9|16.72|14.83|0
1729043400000|2024-10-16 01:50:00|16.78|14.88|16.72|14.83|16.78|14.88|16.72|14.83|0
1729043700000|2024-10-16 01:55:00|16.73|14.84|16.79|14.89|16.84|14.94|16.72|14.83|0
1729044000000|2024-10-16 02:00:00|16.8|14.9|16.79|14.89|16.8|14.9|16.78|14.88|0
1729044300000|2024-10-16 02:05:00|16.8|14.9|16.79|14.89|16.83|14.92|16.78|14.88|0
1729044600000|2024-10-16 02:10:00|16.8|14.9|16.75|14.85|16.8|14.9|16.74|14.84|0
1729044900000|2024-10-16 02:15:00|16.76|14.86|16.78|14.88|16.81|14.91|16.75|14.85|0
1729045200000|2024-10-16 02:20:00|16.8|14.89|16.74|14.85|16.8|14.89|16.71|14.82|0
1729045500000|2024-10-16 02:25:00|16.73|14.84|16.77|14.87|16.77|14.87|16.69|14.8|0
1729045800000|2024-10-16 02:30:00|16.75|14.86|16.71|14.82|16.77|14.87|16.69|14.8|0
1729046100000|2024-10-16 02:35:00|16.7|14.81|16.69|14.8|16.71|14.82|16.69|14.8|0
1729046400000|2024-10-16 02:40:00|16.7|14.81|16.7|14.81|16.71|14.82|16.69|14.8|0
1729046700000|2024-10-16 02:45:00|16.69|14.8|16.7|14.81|16.7|14.81|16.68|14.79|0
1729047000000|2024-10-16 02:50:00|16.71|14.82|16.73|14.84|16.74|14.85|16.7|14.81|0
1729047300000|2024-10-16 02:55:00|16.72|14.83|16.73|14.83|16.73|14.84|16.71|14.81|0
1729047600000|2024-10-16 03:00:00|16.72|14.82|16.75|14.86|16.76|14.87|16.72|14.82|0
1729047900000|2024-10-16 03:05:00|16.76|14.85|16.75|14.85|16.77|14.88|16.71|14.82|0
1729048200000|2024-10-16 03:10:00|16.74|14.84|16.7|14.81|16.75|14.85|16.7|14.81|0
1729048500000|2024-10-16 03:15:00|16.71|14.82|16.72|14.83|16.73|14.84|16.71|14.82|0
1729048800000|2024-10-16 03:20:00|16.73|14.84|16.69|14.8|16.73|14.84|16.68|14.79|0
1729049100000|2024-10-16 03:25:00|16.71|14.81|16.67|14.78|16.71|14.81|16.67|14.78|0
1729049400000|2024-10-16 03:30:00|16.65|14.77|16.68|14.79|16.68|14.79|16.65|14.77|0
1729049700000|2024-10-16 03:35:00|16.69|14.8|16.7|14.81|16.73|14.83|16.68|14.79|0
1729050000000|2024-10-16 03:40:00|16.69|14.8|16.64|14.75|16.7|14.81|16.62|14.74|0
1729050300000|2024-10-16 03:45:00|16.65|14.76|16.65|14.76|16.66|14.77|16.62|14.74|0
1729050600000|2024-10-16 03:50:00|16.66|14.77|16.62|14.74|16.66|14.77|16.62|14.74|0
1729050900000|2024-10-16 03:55:00|16.61|14.73|16.62|14.74|16.62|14.74|16.59|14.71|0
1729051200000|2024-10-16 04:00:00|16.6|14.72|16.6|14.72|16.62|14.74|16.59|14.71|0
1729051500000|2024-10-16 04:05:00|16.59|14.71|16.58|14.7|16.6|14.72|16.58|14.7|0
1729051800000|2024-10-16 04:10:00|16.57|14.71|16.59|14.71|16.59|14.71|16.57|14.7|0
1729052100000|2024-10-16 04:15:00|16.58|14.72|16.62|14.74|16.62|14.74|16.58|14.72|0
1729052400000|2024-10-16 04:20:00|16.63|14.75|16.67|14.78|16.67|14.79|16.63|14.75|0
1729052700000|2024-10-16 04:25:00|16.66|14.77|16.65|14.77|16.66|14.77|16.64|14.76|0
1729053000000|2024-10-16 04:30:00|16.67|14.78|16.63|14.74|16.67|14.78|16.63|14.74|0
1729053300000|2024-10-16 04:35:00|16.64|14.76|16.6|14.72|16.64|14.76|16.6|14.72|0
1729053600000|2024-10-16 04:40:00|16.59|14.71|16.62|14.74|16.64|14.75|16.59|14.71|0
1729053900000|2024-10-16 04:45:00|16.61|14.73|16.63|14.75|16.65|14.76|16.61|14.73|0
1729054200000|2024-10-16 04:50:00|16.64|14.76|16.64|14.75|16.64|14.76|16.62|14.74|0
1729054500000|2024-10-16 04:55:00|16.63|14.76|16.6|14.72|16.64|14.76|16.6|14.72|0
1729054800000|2024-10-16 05:00:00|16.59|14.71|16.61|14.73|16.62|14.73|16.59|14.71|0
1729055100000|2024-10-16 05:05:00|16.6|14.72|16.71|14.82|16.72|14.83|16.6|14.72|0
1729055400000|2024-10-16 05:10:00|16.69|14.8|16.68|14.8|16.71|14.82|16.68|14.8|0
1729055700000|2024-10-16 05:15:00|16.69|14.81|16.72|14.83|16.72|14.83|16.68|14.79|0
1729056000000|2024-10-16 05:20:00|16.73|14.84|16.7|14.81|16.74|14.85|16.7|14.81|0
1729056300000|2024-10-16 05:25:00|16.69|14.8|16.59|14.71|16.69|14.8|16.59|14.71|0
1729056600000|2024-10-16 05:30:00|16.6|14.72|16.65|14.77|16.68|14.79|16.59|14.71|0
1729056900000|2024-10-16 05:35:00|16.66|14.78|16.66|14.77|16.67|14.79|16.65|14.76|0
1729057200000|2024-10-16 05:40:00|16.65|14.76|16.63|14.75|16.65|14.77|16.62|14.74|0
1729057500000|2024-10-16 05:45:00|16.62|14.74|16.64|14.76|16.67|14.78|16.62|14.74|0
1729057800000|2024-10-16 05:50:00|16.63|14.75|16.69|14.8|16.69|14.8|16.59|14.72|0
1729058100000|2024-10-16 05:55:00|16.68|14.79|16.63|14.75|16.71|14.82|16.6|14.72|0
1729058400000|2024-10-16 06:00:00|16.65|14.77|16.74|14.84|16.76|14.87|16.65|14.77|0
1729058700000|2024-10-16 06:05:00|16.73|14.83|16.75|14.85|16.77|14.88|16.72|14.83|0
1729059000000|2024-10-16 06:10:00|16.77|14.87|16.75|14.85|16.8|14.9|16.73|14.84|0
1729059300000|2024-10-16 06:15:00|16.76|14.86|16.77|14.87|16.77|14.87|16.7|14.81|0
1729059600000|2024-10-16 06:20:00|16.78|14.88|16.79|14.89|16.84|14.94|16.78|14.88|0
1729059900000|2024-10-16 06:25:00|16.8|14.9|16.75|14.86|16.84|14.93|16.75|14.86|0
1729060200000|2024-10-16 06:30:00|16.76|14.87|16.76|14.86|16.76|14.87|16.71|14.82|0
1729060500000|2024-10-16 06:35:00|16.75|14.85|16.69|14.8|16.76|14.86|16.69|14.8|0
1729060800000|2024-10-16 06:40:00|16.7|14.81|16.72|14.83|16.76|14.86|16.68|14.8|0
1729061100000|2024-10-16 06:45:00|16.73|14.84|16.63|14.75|16.73|14.84|16.63|14.75|0
1729061400000|2024-10-16 06:50:00|16.64|14.76|16.63|14.75|16.64|14.76|16.6|14.72|0
1729061700000|2024-10-16 06:55:00|16.64|14.76|16.73|14.83|16.73|14.83|16.63|14.75|0
1729062000000|2024-10-16 07:00:00|16.74|14.84|16.71|14.82|16.88|14.97|16.69|14.8|0
1729062300000|2024-10-16 07:05:00|16.72|14.83|16.81|14.91|16.86|14.95|16.7|14.81|0
1729062600000|2024-10-16 07:10:00|16.8|14.9|16.91|14.99|16.98|15.06|16.8|14.9|0
1729062900000|2024-10-16 07:15:00|16.92|15.01|17.01|15.09|17.03|15.11|16.9|14.98|0
1729063200000|2024-10-16 07:20:00|17.03|15.1|17.12|15.18|17.14|15.2|16.96|15.04|0
1729063500000|2024-10-16 07:25:00|17.11|15.17|16.88|14.97|17.11|15.17|16.86|14.95|0
1729063800000|2024-10-16 07:30:00|16.89|14.98|16.72|14.83|16.89|14.98|16.72|14.83|0
1729064100000|2024-10-16 07:35:00|16.71|14.82|16.8|14.9|16.82|14.92|16.66|14.78|0
1729064400000|2024-10-16 07:40:00|16.78|14.88|16.72|14.83|16.8|14.9|16.68|14.79|0
1729064700000|2024-10-16 07:45:00|16.73|14.84|16.67|14.78|16.79|14.89|16.67|14.78|0
1729065000000|2024-10-16 07:50:00|16.66|14.77|16.7|14.81|16.72|14.82|16.65|14.77|0
1729065300000|2024-10-16 07:55:00|16.69|14.8|16.64|14.76|16.72|14.82|16.61|14.73|0
1729065600000|2024-10-16 08:00:00|16.63|14.74|16.69|14.8|16.76|14.86|16.6|14.72|0
1729065900000|2024-10-16 08:05:00|16.7|14.81|16.73|14.84|16.8|14.9|16.69|14.8|0
1729066200000|2024-10-16 08:10:00|16.74|14.85|16.86|14.95|16.86|14.95|16.66|14.77|0
1729066500000|2024-10-16 08:15:00|16.87|14.96|16.79|14.89|16.91|14.99|16.77|14.87|0
1729066800000|2024-10-16 08:20:00|16.81|14.9|16.88|14.97|16.9|14.99|16.77|14.87|0
1729067100000|2024-10-16 08:25:00|16.87|14.96|16.73|14.83|16.93|15.01|16.73|14.83|0
1729067400000|2024-10-16 08:30:00|16.71|14.82|16.8|14.9|16.8|14.9|16.71|14.82|0
1729067700000|2024-10-16 08:35:00|16.79|14.89|16.75|14.85|16.87|14.96|16.68|14.8|0
1729068000000|2024-10-16 08:40:00|16.73|14.84|16.72|14.83|16.82|14.92|16.69|14.8|0
1729068300000|2024-10-16 08:45:00|16.71|14.82|16.75|14.86|16.78|14.88|16.71|14.81|0
1729068600000|2024-10-16 08:50:00|16.77|14.87|16.77|14.87|16.78|14.88|16.73|14.84|0
1729068900000|2024-10-16 08:55:00|16.78|14.88|16.76|14.87|16.81|14.91|16.73|14.84|0
1729069200000|2024-10-16 09:00:00|16.78|14.88|16.72|14.83|16.8|14.9|16.7|14.81|0
1729069500000|2024-10-16 09:05:00|16.71|14.82|16.67|14.78|16.77|14.87|16.63|14.75|0
1729069800000|2024-10-16 09:10:00|16.66|14.77|16.62|14.74|16.71|14.82|16.62|14.74|0
1729070100000|2024-10-16 09:15:00|16.63|14.75|16.68|14.79|16.68|14.79|16.59|14.72|0
1729070400000|2024-10-16 09:20:00|16.67|14.78|16.75|14.86|16.75|14.86|16.67|14.78|0
1729070700000|2024-10-16 09:25:00|16.76|14.87|16.78|14.88|16.83|14.92|16.75|14.85|0
1729071000000|2024-10-16 09:30:00|16.77|14.87|16.74|14.84|16.79|14.89|16.64|14.75|0
1729071300000|2024-10-16 09:35:00|16.75|14.85|16.67|14.78|16.79|14.88|16.66|14.77|0
1729071600000|2024-10-16 09:40:00|16.68|14.79|16.73|14.84|16.73|14.84|16.66|14.77|0
1729071900000|2024-10-16 09:45:00|16.74|14.85|16.7|14.81|16.79|14.89|16.7|14.81|0
1729072200000|2024-10-16 09:50:00|16.71|14.82|16.7|14.81|16.73|14.83|16.65|14.77|0
1729072500000|2024-10-16 09:55:00|16.69|14.8|16.63|14.74|16.71|14.82|16.63|14.74|0
1729072800000|2024-10-16 10:00:00|16.61|14.73|16.67|14.79|16.7|14.81|16.6|14.72|0
1729073100000|2024-10-16 10:05:00|16.66|14.77|16.72|14.83|16.72|14.83|16.61|14.73|0
1729073400000|2024-10-16 10:10:00|16.71|14.82|16.69|14.8|16.75|14.85|16.68|14.79|0
1729073700000|2024-10-16 10:15:00|16.7|14.81|16.69|14.8|16.77|14.87|16.69|14.8|0
1729074000000|2024-10-16 10:20:00|16.68|14.79|16.65|14.76|16.7|14.81|16.62|14.73|0
1729074300000|2024-10-16 10:25:00|16.64|14.77|16.66|14.78|16.68|14.79|16.61|14.73|0
1729074600000|2024-10-16 10:30:00|16.67|14.79|16.65|14.76|16.69|14.8|16.64|14.75|0
1729074900000|2024-10-16 10:35:00|16.64|14.75|16.65|14.76|16.66|14.77|16.58|14.71|0
1729075200000|2024-10-16 10:40:00|16.66|14.77|16.64|14.76|16.67|14.78|16.62|14.74|0
1729075500000|2024-10-16 10:45:00|16.67|14.78|16.6|14.72|16.68|14.79|16.6|14.72|0
1729075800000|2024-10-16 10:50:00|16.62|14.74|16.61|14.73|16.64|14.76|16.6|14.72|0
1729076100000|2024-10-16 10:55:00|16.59|14.71|16.58|14.7|16.61|14.73|16.58|14.7|0
1729076400000|2024-10-16 11:00:00|16.59|14.71|16.6|14.72|16.61|14.73|16.53|14.66|0
1729076700000|2024-10-16 11:05:00|16.61|14.73|16.51|14.64|16.65|14.76|16.51|14.64|0
1729077000000|2024-10-16 11:10:00|16.5|14.63|16.48|14.62|16.52|14.65|16.47|14.61|0
1729077300000|2024-10-16 11:15:00|16.46|14.59|16.48|14.61|16.49|14.62|16.44|14.58|0
1729077600000|2024-10-16 11:20:00|16.47|14.6|16.47|14.6|16.49|14.63|16.45|14.59|0
1729077900000|2024-10-16 11:25:00|16.48|14.61|16.44|14.58|16.49|14.62|16.43|14.57|0
1729078200000|2024-10-16 11:30:00|16.45|14.59|16.45|14.59|16.45|14.59|16.4|14.54|0
1729078500000|2024-10-16 11:35:00|16.46|14.6|16.52|14.65|16.52|14.65|16.41|14.55|0
1729078800000|2024-10-16 11:40:00|16.53|14.66|16.54|14.67|16.57|14.69|16.53|14.66|0
1729079100000|2024-10-16 11:45:00|16.56|14.68|16.5|14.64|16.57|14.69|16.44|14.58|0
1729079400000|2024-10-16 11:50:00|16.53|14.66|16.5|14.63|16.54|14.67|16.48|14.61|0
1729079700000|2024-10-16 11:55:00|16.49|14.62|16.41|14.56|16.5|14.63|16.38|14.52|0
1729080000000|2024-10-16 12:00:00|16.43|14.57|16.49|14.62|16.52|14.65|16.39|14.53|0
1729080300000|2024-10-16 12:05:00|16.5|14.63|16.47|14.6|16.55|14.67|16.45|14.59|0
1729080600000|2024-10-16 12:10:00|16.46|14.61|16.51|14.64|16.52|14.65|16.46|14.6|0
1729080900000|2024-10-16 12:15:00|16.48|14.62|16.52|14.65|16.53|14.66|16.48|14.62|0
1729081200000|2024-10-16 12:20:00|16.53|14.66|16.51|14.65|16.59|14.71|16.51|14.65|0
1729081500000|2024-10-16 12:25:00|16.5|14.63|16.46|14.6|16.51|14.65|16.44|14.58|0
1729081800000|2024-10-16 12:30:00|16.45|14.59|16.49|14.62|16.54|14.66|16.45|14.59|0
1729082100000|2024-10-16 12:35:00|16.5|14.63|16.56|14.68|16.61|14.73|16.49|14.62|0
1729082400000|2024-10-16 12:40:00|16.57|14.69|16.63|14.75|16.63|14.75|16.56|14.68|0
1729082700000|2024-10-16 12:45:00|16.62|14.74|16.55|14.68|16.68|14.79|16.55|14.68|0
1729083000000|2024-10-16 12:50:00|16.54|14.67|16.55|14.68|16.56|14.69|16.5|14.63|0
1729083300000|2024-10-16 12:55:00|16.56|14.69|16.64|14.75|16.65|14.76|16.56|14.69|0
1729083600000|2024-10-16 13:00:00|16.65|14.76|16.49|14.62|16.65|14.76|16.49|14.62|0
1729083900000|2024-10-16 13:05:00|16.47|14.61|16.55|14.68|16.56|14.68|16.46|14.6|0
1729084200000|2024-10-16 13:10:00|16.56|14.69|16.52|14.65|16.61|14.73|16.48|14.62|0
1729084500000|2024-10-16 13:15:00|16.51|14.64|16.38|14.52|16.75|14.85|15.96|14.15|0
1729084800000|2024-10-16 13:20:00|16.39|14.54|16.56|14.69|17.45|15.47|16.39|14.54|0
1729085100000|2024-10-16 13:25:00|16.58|14.7|16.7|14.81|16.77|14.87|16.49|14.62|0
1729085400000|2024-10-16 13:30:00|16.69|14.8|16.75|14.85|16.95|15.03|16.5|14.64|0
1729085700000|2024-10-16 13:35:00|16.76|14.86|16.92|15.01|16.92|15.01|16.67|14.78|0
1729086000000|2024-10-16 13:40:00|16.91|14.99|17.06|15.13|17.09|15.15|16.86|14.95|0
1729086300000|2024-10-16 13:45:00|17.05|15.12|16.97|15.05|17.11|15.18|16.87|14.96|0
1729086600000|2024-10-16 13:50:00|17.01|15.08|17.02|15.09|17.11|15.17|16.97|15.05|0
1729086900000|2024-10-16 13:55:00|17.01|15.08|17.07|15.14|17.12|15.18|16.88|14.97|0
1729087200000|2024-10-16 14:00:00|17.04|15.11|16.69|14.8|17.11|15.17|16.68|14.79|0
1729087500000|2024-10-16 14:05:00|16.68|14.79|16.5|14.63|16.8|14.9|16.47|14.61|0
1729087800000|2024-10-16 14:10:00|16.51|14.64|16.56|14.69|16.61|14.73|16.51|14.64|0
1729088100000|2024-10-16 14:15:00|16.57|14.7|16.49|14.63|16.7|14.81|16.42|14.56|0
1729088400000|2024-10-16 14:20:00|16.48|14.61|16.26|14.42|16.49|14.63|16.23|14.4|0
1729088700000|2024-10-16 14:25:00|16.25|14.41|16.21|14.37|16.26|14.42|16.08|14.26|0
1729089000000|2024-10-16 14:30:00|16.41|14.55|16.19|14.36|16.41|14.55|16.18|14.35|0
1729089300000|2024-10-16 14:35:00|16.18|14.35|16.47|14.6|16.52|14.65|16.18|14.35|0
1729089600000|2024-10-16 14:40:00|16.45|14.59|16.72|14.83|16.78|14.88|16.24|14.4|0
1729089900000|2024-10-16 14:45:00|16.73|14.84|16.63|14.75|16.77|14.87|16.6|14.72|0
1729090200000|2024-10-16 14:50:00|16.6|14.72|16.39|14.54|16.62|14.74|16.37|14.51|0
1729090500000|2024-10-16 14:55:00|16.38|14.53|16.42|14.56|16.57|14.69|16.3|14.46|0
1729090800000|2024-10-16 15:00:00|16.4|14.54|16.42|14.56|16.46|14.6|16.34|14.49|0
1729091100000|2024-10-16 15:05:00|16.41|14.55|16.46|14.59|16.58|14.7|16.38|14.53|0
1729091400000|2024-10-16 15:10:00|16.43|14.57|16.27|14.43|16.43|14.57|16.18|14.35|0
1729091700000|2024-10-16 15:15:00|16.26|14.42|16.21|14.38|16.27|14.43|16.15|14.32|0
1729092000000|2024-10-16 15:20:00|16.19|14.37|16.17|14.34|16.33|14.48|16.03|14.22|0
1729092300000|2024-10-16 15:25:00|16.16|14.33|16.09|14.27|16.24|14.4|16.09|14.27|0
1729092600000|2024-10-16 15:30:00|16.1|14.28|16.1|14.28|16.18|14.35|16.09|14.26|0
1729092900000|2024-10-16 15:35:00|16.11|14.29|16.06|14.24|16.21|14.37|15.98|14.17|0
1729093200000|2024-10-16 15:40:00|16.05|14.23|16.02|14.21|16.06|14.24|15.95|14.14|0
1729093500000|2024-10-16 15:45:00|16.03|14.22|16.23|14.39|16.29|14.44|16.03|14.22|0
1729093800000|2024-10-16 15:50:00|16.2|14.37|16.3|14.45|16.31|14.46|16.18|14.34|0
1729094100000|2024-10-16 15:55:00|16.31|14.46|16.26|14.42|16.36|14.51|16.21|14.37|0
1729094400000|2024-10-16 16:00:00|16.27|14.43|16.17|14.34|16.27|14.43|16.06|14.24|0
1729094700000|2024-10-16 16:05:00|16.16|14.33|16.04|14.22|16.21|14.37|15.98|14.17|0
1729095000000|2024-10-16 16:10:00|16.02|14.21|16.06|14.24|16.12|14.29|15.97|14.17|0
1729095300000|2024-10-16 16:15:00|16.05|14.23|16.06|14.24|16.17|14.34|16.03|14.22|0
1729095600000|2024-10-16 16:20:00|16.05|14.23|16|14.19|16.07|14.25|15.98|14.17|0
1729095900000|2024-10-16 16:25:00|15.99|14.18|15.97|14.16|15.99|14.18|15.9|14.1|0
1729096200000|2024-10-16 16:30:00|15.95|14.15|15.98|14.17|15.99|14.18|15.83|14.04|0
1729096500000|2024-10-16 16:35:00|15.99|14.18|15.9|14.1|16.02|14.21|15.89|14.09|0
1729096800000|2024-10-16 16:40:00|15.89|14.09|15.89|14.09|15.91|14.11|15.84|14.05|0
1729097100000|2024-10-16 16:45:00|15.9|14.1|15.97|14.16|15.97|14.16|15.86|14.07|0
1729097400000|2024-10-16 16:50:00|15.96|14.15|15.77|13.98|15.96|14.15|15.77|13.98|0
1729097700000|2024-10-16 16:55:00|15.75|13.97|15.73|13.95|15.95|14.14|15.69|13.91|0
1729098000000|2024-10-16 17:00:00|15.72|13.94|15.69|13.91|15.75|13.97|15.63|13.86|0
1729098300000|2024-10-16 17:05:00|15.7|13.92|15.92|14.12|15.94|14.14|15.68|13.9|0
1729098600000|2024-10-16 17:10:00|15.91|14.11|15.88|14.08|15.92|14.12|15.86|14.06|0
1729098900000|2024-10-16 17:15:00|15.87|14.07|16.01|14.2|16.05|14.23|15.8|14.01|0
1729099200000|2024-10-16 17:20:00|16.02|14.21|16.01|14.2|16.07|14.25|15.96|14.15|0
1729099500000|2024-10-16 17:25:00|15.97|14.16|15.95|14.14|15.98|14.17|15.84|14.05|0
1729099800000|2024-10-16 17:30:00|15.96|14.15|15.87|14.08|15.97|14.16|15.87|14.08|0
1729100100000|2024-10-16 17:35:00|15.86|14.07|15.94|14.14|15.95|14.15|15.86|14.06|0
1729100400000|2024-10-16 17:40:00|15.93|14.13|15.8|14.01|15.95|14.15|15.79|14|0
1729100700000|2024-10-16 17:45:00|15.79|14|15.77|13.99|15.82|14.03|15.71|13.93|0
1729101000000|2024-10-16 17:50:00|15.76|13.98|15.84|14.05|15.84|14.05|15.75|13.96|0
1729101300000|2024-10-16 17:55:00|15.83|14.04|15.71|13.93|15.83|14.04|15.69|13.91|0
1729101600000|2024-10-16 18:00:00|15.72|13.94|15.71|13.93|15.74|13.96|15.64|13.87|0
1729101900000|2024-10-16 18:05:00|15.72|13.94|15.69|13.92|15.76|13.98|15.67|13.9|0
1729102200000|2024-10-16 18:10:00|15.68|13.91|15.61|13.84|15.69|13.92|15.59|13.82|0
1729102500000|2024-10-16 18:15:00|15.62|13.85|15.57|13.81|15.63|13.86|15.55|13.79|0
1729102800000|2024-10-16 18:20:00|15.56|13.8|15.22|13.47|15.56|13.8|15.19|13.44|0
1729103100000|2024-10-16 18:25:00|15.23|13.48|15.36|13.61|15.86|14.06|15.22|13.47|0
1729103400000|2024-10-16 18:30:00|15.37|13.62|15.43|13.68|15.46|13.71|15.27|13.52|0
1729103700000|2024-10-16 18:35:00|15.4|13.65|15.47|13.72|15.5|13.75|15.39|13.64|0
1729104000000|2024-10-16 18:40:00|15.48|13.73|15.32|13.57|15.53|13.77|15.3|13.55|0
1729104300000|2024-10-16 18:45:00|15.31|13.56|15.28|13.53|15.35|13.6|15.25|13.5|0
1729104600000|2024-10-16 18:50:00|15.31|13.56|15.35|13.6|15.37|13.62|15.26|13.51|0
1729104900000|2024-10-16 18:55:00|15.34|13.59|15.33|13.58|15.36|13.61|15.28|13.53|0
1729105200000|2024-10-16 19:00:00|15.35|13.6|15.4|13.65|15.46|13.71|15.33|13.58|0
1729105500000|2024-10-16 19:05:00|15.41|13.66|15.21|13.46|15.42|13.67|15.21|13.46|0
1729105800000|2024-10-16 19:10:00|15.19|13.44|15.19|13.44|15.22|13.47|15.12|13.37|0
1729106100000|2024-10-16 19:15:00|15.2|13.45|15.17|13.42|15.21|13.46|15.12|13.37|0
1729106400000|2024-10-16 19:20:00|15.16|13.41|15.28|13.53|15.3|13.55|15.16|13.41|0
1729106700000|2024-10-16 19:25:00|15.29|13.54|15.23|13.48|15.29|13.54|15.2|13.45|0
1729107000000|2024-10-16 19:30:00|15.24|13.49|15.16|13.41|15.3|13.55|15.16|13.41|0
1729107300000|2024-10-16 19:35:00|15.17|13.42|15.22|13.47|15.24|13.49|15.17|13.42|0
1729107600000|2024-10-16 19:40:00|15.2|13.45|15.19|13.44|15.22|13.47|15.17|13.42|0
1729107900000|2024-10-16 19:45:00|15.2|13.45|14.75|13|15.27|13.52|14.75|13|0
1729108200000|2024-10-16 19:50:00|14.74|12.99|14.69|12.94|14.87|13.12|14.67|12.92|0
1729108500000|2024-10-16 19:55:00|14.68|12.93|14.65|12.9|14.77|13.02|14.64|12.89|0
1729108800000|2024-10-16 20:00:00|14.7|12.95|14.7|12.95|14.78|13.03|14.69|12.94|0
1729109100000|2024-10-16 20:05:00|14.69|12.94|14.73|12.98|14.74|12.99|14.69|12.94|0
1729109400000|2024-10-16 20:10:00|14.74|12.99|14.72|12.97|14.74|12.99|14.7|12.95|0
1729109700000|2024-10-16 20:15:00|14.84|12.84|14.9|12.9|14.93|12.93|14.84|12.84|0
1729110000000|2024-10-16 20:20:00|14.89|12.89|14.86|12.86|14.92|12.92|14.86|12.86|0
1729110300000|2024-10-16 20:25:00|14.85|12.85|14.83|12.83|14.86|12.86|14.83|12.83|0
1729110600000|2024-10-16 20:30:00|14.81|12.81|14.8|12.8|14.83|12.83|14.8|12.8|0
1729110900000|2024-10-16 20:35:00|14.79|12.79|14.82|12.82|14.82|12.82|14.79|12.79|0
1729111200000|2024-10-16 20:40:00|14.81|12.81|14.84|12.84|14.84|12.84|14.79|12.79|0
1729111500000|2024-10-16 20:45:00|14.85|12.85|14.84|12.84|14.86|12.86|14.82|12.82|0
1729111800000|2024-10-16 20:50:00|14.83|12.83|14.94|12.94|14.95|12.95|14.83|12.83|0
1729112100000|2024-10-16 20:55:00|14.93|12.93|14.93|12.93|14.95|12.95|14.88|12.88|0
1729112400000|2024-10-16 21:00:00|14.94|12.94|14.92|12.92|14.95|12.95|14.92|12.92|0
1729113000000|2024-10-16 21:10:00|14.93|12.93|14.92|12.92|14.93|12.93|14.92|12.92|0
1729113300000|2024-10-16 21:15:00|14.91|12.91|14.91|12.91|14.91|12.91|14.91|12.91|0
1729113600000|2024-10-16 21:20:00|14.92|12.92|14.92|12.92|14.92|12.92|14.91|12.91|0
1729113900000|2024-10-16 21:25:00|14.91|12.91|14.91|12.91|14.92|12.92|14.91|12.91|0
1729114200000|2024-10-16 21:30:00|14.92|12.92|14.93|12.93|14.93|12.93|14.92|12.92|0
1729114500000|2024-10-16 21:35:00|14.92|12.92|14.92|12.92|14.93|12.93|14.91|12.91|0
1729114800000|2024-10-16 21:40:00|14.91|12.91|14.91|12.91|14.91|12.91|14.91|12.91|0
1729115100000|2024-10-16 21:45:00|14.9|12.9|14.92|12.92|14.92|12.92|14.9|12.9|0
1729115700000|2024-10-16 21:55:00|14.91|12.91|14.91|12.91|14.92|12.92|14.91|12.91|0
1729116000000|2024-10-16 22:00:00|14.88|12.88|14.91|12.91|14.93|12.93|14.87|12.87|0
1729116300000|2024-10-16 22:05:00|14.92|12.92|14.99|12.99|14.99|12.99|14.91|12.91|0
1729116600000|2024-10-16 22:10:00|14.98|12.98|14.98|12.98|15.02|13.02|14.98|12.98|0
1729116900000|2024-10-16 22:15:00|14.97|12.97|14.98|12.98|14.99|12.99|14.94|12.94|0
1729117200000|2024-10-16 22:20:00|14.97|12.97|14.97|12.97|15|13|14.95|12.95|0
1729117500000|2024-10-16 22:25:00|14.99|12.99|14.97|12.97|15|13|14.96|12.96|0
1729117800000|2024-10-16 22:30:00|14.96|12.96|14.95|12.95|14.97|12.97|14.94|12.94|0
1729118100000|2024-10-16 22:35:00|14.96|12.96|14.96|12.96|15.02|13.02|14.96|12.96|0
1729118400000|2024-10-16 22:40:00|14.95|12.95|14.96|12.96|14.97|12.97|14.95|12.95|0
1729118700000|2024-10-16 22:45:00|14.95|12.95|14.97|12.97|14.98|12.98|14.92|12.92|0
1729119000000|2024-10-16 22:50:00|14.98|12.98|14.93|12.93|14.98|12.98|14.92|12.92|0
1729119300000|2024-10-16 22:55:00|14.92|12.92|14.94|12.94|14.94|12.94|14.91|12.91|0
1729119600000|2024-10-16 23:00:00|14.95|12.95|14.97|12.97|14.98|12.98|14.93|12.93|0
1729119900000|2024-10-16 23:05:00|14.98|12.98|15|13|15.02|13.02|14.98|12.98|0
1729120200000|2024-10-16 23:10:00|14.99|12.99|14.97|12.97|14.99|12.99|14.97|12.97|0
1729120500000|2024-10-16 23:15:00|14.98|12.98|15|13|15.01|13.01|14.97|12.97|0
1729120800000|2024-10-16 23:20:00|14.99|12.99|15.01|13.01|15.01|13.01|14.99|12.99|0
1729121100000|2024-10-16 23:25:00|15|13|14.99|12.99|15.01|13.01|14.98|12.98|0
1729121400000|2024-10-16 23:30:00|14.98|12.98|15.06|13.06|15.06|13.06|14.97|12.97|0
1729121700000|2024-10-16 23:35:00|15.07|13.07|15.05|13.05|15.08|13.08|15.03|13.03|0
1729122000000|2024-10-16 23:40:00|15.04|13.04|15.02|13.02|15.05|13.05|15.02|13.02|0
1729122300000|2024-10-16 23:45:00|15.01|13.01|15.06|13.06|15.07|13.07|15.01|13.01|0
1729122600000|2024-10-16 23:50:00|15.05|13.05|15.04|13.04|15.06|13.06|15.04|13.04|0
1729122900000|2024-10-16 23:55:00|15.05|13.05|15.06|13.06|15.08|13.08|15.05|13.05|0
1729123200000|2024-10-17 00:00:00|15.08|13.08|15.1|13.1|15.14|13.14|15.06|13.06|0
1729123500000|2024-10-17 00:05:00|15.09|13.09|15.16|13.16|15.16|13.16|15.09|13.09|0
1729123800000|2024-10-17 00:10:00|15.18|13.18|15.2|13.2|15.28|13.28|15.15|13.15|0
1729124100000|2024-10-17 00:15:00|15.21|13.21|15.39|13.39|15.53|13.53|15.2|13.2|0
1729124400000|2024-10-17 00:20:00|15.4|13.4|15.38|13.38|15.4|13.4|15.37|13.37|0
1729124700000|2024-10-17 00:25:00|15.37|13.37|15.28|13.28|15.37|13.37|15.28|13.28|0
1729125000000|2024-10-17 00:30:00|15.16|13.41|15.16|13.41|15.19|13.44|15.06|13.31|0
1729125300000|2024-10-17 00:35:00|15.17|13.42|15.14|13.39|15.18|13.43|15.14|13.39|0
1729125600000|2024-10-17 00:40:00|15.16|13.41|15.13|13.38|15.17|13.42|15.11|13.36|0
1729125900000|2024-10-17 00:45:00|15.14|13.39|15.16|13.41|15.17|13.42|15.13|13.38|0
1729126200000|2024-10-17 00:50:00|15.17|13.42|15.17|13.42|15.18|13.43|15.15|13.4|0
1729126500000|2024-10-17 00:55:00|15.16|13.41|15.15|13.4|15.18|13.43|15.14|13.39|0
1729126800000|2024-10-17 01:00:00|15.14|13.39|15.15|13.4|15.17|13.42|15.14|13.39|0
1729127100000|2024-10-17 01:05:00|15.16|13.41|15.11|13.36|15.17|13.42|15.11|13.36|0
1729127400000|2024-10-17 01:10:00|15.1|13.35|15.12|13.37|15.13|13.38|15.06|13.31|0
1729127700000|2024-10-17 01:15:00|15.13|13.38|15.22|13.47|15.22|13.47|15.12|13.37|0
1729128000000|2024-10-17 01:20:00|15.21|13.46|15.2|13.45|15.24|13.49|15.19|13.44|0
1729128300000|2024-10-17 01:25:00|15.21|13.46|15.25|13.5|15.25|13.5|15.21|13.46|0
1729128600000|2024-10-17 01:30:00|15.23|13.48|15.23|13.48|15.29|13.54|15.22|13.47|0
1729128900000|2024-10-17 01:35:00|15.24|13.49|15.21|13.46|15.24|13.49|15.19|13.44|0
1729129200000|2024-10-17 01:40:00|15.23|13.48|15.2|13.45|15.23|13.48|15.19|13.44|0
1729129500000|2024-10-17 01:45:00|15.19|13.44|15.17|13.42|15.22|13.47|15.17|13.42|0
1729129800000|2024-10-17 01:50:00|15.18|13.43|15.17|13.42|15.2|13.45|15.17|13.42|0
1729130100000|2024-10-17 01:55:00|15.18|13.43|15.14|13.39|15.19|13.44|15.14|13.39|0
1729130400000|2024-10-17 02:00:00|15.15|13.4|15.1|13.35|15.16|13.41|15.09|13.34|0
1729130700000|2024-10-17 02:05:00|15.09|13.34|15.12|13.37|15.16|13.41|15.09|13.34|0
1729131000000|2024-10-17 02:10:00|15.11|13.36|15.14|13.39|15.16|13.41|15.11|13.36|0
1729131300000|2024-10-17 02:15:00|15.15|13.4|15.16|13.41|15.19|13.44|15.13|13.38|0
1729131600000|2024-10-17 02:20:00|15.15|13.4|15.11|13.36|15.17|13.42|15.08|13.33|0
1729131900000|2024-10-17 02:25:00|15.12|13.37|15.16|13.41|15.18|13.43|15.1|13.35|0
1729132200000|2024-10-17 02:30:00|15.15|13.4|15.14|13.39|15.17|13.42|15.13|13.38|0
1729132500000|2024-10-17 02:35:00|15.16|13.41|15.22|13.47|15.22|13.47|15.14|13.39|0
1729132800000|2024-10-17 02:40:00|15.23|13.48|15.28|13.53|15.42|13.67|15.22|13.47|0
1729133100000|2024-10-17 02:45:00|15.27|13.52|15.24|13.49|15.29|13.54|15.22|13.47|0
1729133400000|2024-10-17 02:50:00|15.25|13.5|15.27|13.52|15.28|13.53|15.24|13.49|0
1729133700000|2024-10-17 02:55:00|15.26|13.51|15.23|13.48|15.28|13.53|15.22|13.47|0
1729134000000|2024-10-17 03:00:00|15.24|13.49|15.19|13.44|15.24|13.49|15.18|13.43|0
1729134300000|2024-10-17 03:05:00|15.18|13.43|15.18|13.43|15.21|13.46|15.18|13.43|0
1729134600000|2024-10-17 03:10:00|15.17|13.42|15.25|13.5|15.25|13.5|15.16|13.41|0
1729134900000|2024-10-17 03:15:00|15.24|13.49|15.23|13.48|15.24|13.49|15.22|13.47|0
1729135200000|2024-10-17 03:20:00|15.21|13.46|15.26|13.51|15.26|13.51|15.2|13.45|0
1729135500000|2024-10-17 03:25:00|15.25|13.5|15.23|13.48|15.27|13.52|15.22|13.47|0
1729135800000|2024-10-17 03:30:00|15.24|13.49|15.29|13.54|15.29|13.54|15.23|13.48|0
1729136100000|2024-10-17 03:35:00|15.28|13.53|15.23|13.48|15.29|13.54|15.23|13.48|0
1729136400000|2024-10-17 03:40:00|15.22|13.47|15.25|13.5|15.26|13.51|15.21|13.46|0
1729136700000|2024-10-17 03:45:00|15.26|13.51|15.27|13.52|15.27|13.52|15.24|13.49|0
1729137000000|2024-10-17 03:50:00|15.26|13.51|15.27|13.52|15.29|13.54|15.25|13.5|0
1729137300000|2024-10-17 03:55:00|15.28|13.53|15.27|13.52|15.28|13.53|15.26|13.51|0
1729137600000|2024-10-17 04:00:00|15.26|13.51|15.27|13.52|15.28|13.53|15.25|13.5|0
1729137900000|2024-10-17 04:05:00|15.28|13.53|15.31|13.56|15.31|13.56|15.27|13.52|0
1729138200000|2024-10-17 04:10:00|15.32|13.57|15.29|13.54|15.35|13.6|15.29|13.54|0
1729138500000|2024-10-17 04:15:00|15.3|13.55|15.29|13.54|15.31|13.56|15.29|13.54|0
1729138800000|2024-10-17 04:20:00|15.28|13.53|15.3|13.55|15.31|13.56|15.27|13.52|0
1729139100000|2024-10-17 04:25:00|15.31|13.56|15.3|13.55|15.32|13.57|15.29|13.54|0
1729139400000|2024-10-17 04:30:00|15.29|13.54|15.3|13.55|15.32|13.57|15.28|13.53|0
1729139700000|2024-10-17 04:35:00|15.29|13.54|15.31|13.56|15.31|13.56|15.28|13.53|0
1729140000000|2024-10-17 04:40:00|15.32|13.57|15.28|13.53|15.32|13.57|15.28|13.53|0
1729140300000|2024-10-17 04:45:00|15.27|13.52|15.28|13.53|15.28|13.53|15.25|13.5|0
1729140600000|2024-10-17 04:50:00|15.29|13.54|15.29|13.54|15.32|13.57|15.29|13.54|0
1729140900000|2024-10-17 04:55:00|15.28|13.53|15.28|13.53|15.29|13.54|15.28|13.53|0
1729141200000|2024-10-17 05:00:00|15.29|13.54|15.26|13.51|15.31|13.56|15.25|13.5|0
1729141500000|2024-10-17 05:05:00|15.27|13.52|15.22|13.47|15.27|13.52|15.21|13.46|0
1729141800000|2024-10-17 05:10:00|15.2|13.45|15.18|13.43|15.23|13.48|15.18|13.43|0
1729142100000|2024-10-17 05:15:00|15.19|13.44|15.15|13.4|15.19|13.44|15.13|13.38|0
1729142400000|2024-10-17 05:20:00|15.14|13.39|15.14|13.39|15.15|13.4|15.1|13.35|0
1729142700000|2024-10-17 05:25:00|15.15|13.4|15.19|13.44|15.19|13.44|15.13|13.38|0
1729143000000|2024-10-17 05:30:00|15.2|13.45|15.01|13.26|15.2|13.45|15.01|13.26|0
1729143300000|2024-10-17 05:35:00|15.02|13.27|14.93|13.18|15.02|13.27|14.93|13.18|0
1729143600000|2024-10-17 05:40:00|14.95|13.2|14.97|13.22|15|13.25|14.95|13.2|0
1729143900000|2024-10-17 05:45:00|14.95|13.2|14.94|13.19|14.96|13.21|14.92|13.17|0
1729144200000|2024-10-17 05:50:00|14.93|13.18|14.94|13.19|14.97|13.22|14.92|13.17|0
1729144500000|2024-10-17 05:55:00|14.93|13.18|14.95|13.2|14.95|13.2|14.91|13.16|0
1729144800000|2024-10-17 06:00:00|14.93|13.18|14.96|13.21|14.98|13.23|14.88|13.13|0
1729145100000|2024-10-17 06:05:00|14.95|13.2|14.83|13.08|14.98|13.23|14.8|13.05|0
1729145400000|2024-10-17 06:10:00|14.82|13.07|14.72|12.97|14.82|13.07|14.69|12.94|0
1729145700000|2024-10-17 06:15:00|14.73|12.98|14.67|12.92|14.73|12.98|14.67|12.92|0
1729146000000|2024-10-17 06:20:00|14.66|12.91|14.72|12.97|14.74|12.99|14.62|12.87|0
1729146300000|2024-10-17 06:25:00|14.7|12.95|14.67|12.92|14.72|12.97|14.64|12.89|0
1729146600000|2024-10-17 06:30:00|14.66|12.91|14.58|12.83|14.66|12.91|14.58|12.83|0
1729146900000|2024-10-17 06:35:00|14.6|12.85|14.4|12.65|14.61|12.86|14.33|12.58|0
1729147200000|2024-10-17 06:40:00|14.39|12.64|14.39|12.64|14.41|12.66|14.34|12.59|0
1729147500000|2024-10-17 06:45:00|14.38|12.63|14.34|12.59|14.43|12.68|14.32|12.57|0
1729147800000|2024-10-17 06:50:00|14.33|12.58|14.36|12.61|14.51|12.76|14.28|12.53|0
1729148100000|2024-10-17 06:55:00|14.35|12.6|14.34|12.59|14.44|12.69|14.32|12.57|0
1729148400000|2024-10-17 07:00:00|14.35|12.6|14.34|12.59|14.37|12.62|14.27|12.52|0
1729148700000|2024-10-17 07:05:00|14.33|12.58|14.38|12.63|14.41|12.66|14.31|12.56|0
1729149000000|2024-10-17 07:10:00|14.37|12.62|14.4|12.65|14.4|12.65|14.3|12.55|0
1729149300000|2024-10-17 07:15:00|14.41|12.66|14.35|12.6|14.41|12.66|14.31|12.56|0
1729149600000|2024-10-17 07:20:00|14.33|12.58|14.37|12.62|14.38|12.63|14.31|12.56|0
1729149900000|2024-10-17 07:25:00|14.38|12.63|14.31|12.56|14.4|12.65|14.28|12.53|0
1729150200000|2024-10-17 07:30:00|14.3|12.55|14.16|12.41|14.3|12.55|14.11|12.36|0
1729150500000|2024-10-17 07:35:00|14.15|12.4|14.06|12.31|14.15|12.4|14.06|12.31|0
1729150800000|2024-10-17 07:40:00|14.07|12.32|14.14|12.39|14.18|12.43|14.07|12.32|0
1729151100000|2024-10-17 07:45:00|14.15|12.4|14.17|12.42|14.22|12.47|14.14|12.39|0
1729151400000|2024-10-17 07:50:00|14.16|12.41|14.19|12.44|14.21|12.46|14.15|12.4|0
1729151700000|2024-10-17 07:55:00|14.2|12.45|14|12.25|14.22|12.47|14|12.25|0
1729152000000|2024-10-17 08:00:00|13.99|12.24|13.91|12.16|13.99|12.24|13.87|12.12|0
1729152300000|2024-10-17 08:05:00|13.9|12.15|13.92|12.17|14.02|12.27|13.89|12.14|0
1729152600000|2024-10-17 08:10:00|13.91|12.16|13.91|12.16|13.95|12.2|13.89|12.14|0
1729152900000|2024-10-17 08:15:00|13.92|12.17|14.03|12.28|14.03|12.28|13.84|12.09|0
1729153200000|2024-10-17 08:20:00|14.04|12.29|13.98|12.23|14.04|12.29|13.96|12.21|0
1729153500000|2024-10-17 08:25:00|13.97|12.22|13.89|12.14|14.01|12.26|13.89|12.14|0
1729153800000|2024-10-17 08:30:00|13.88|12.13|13.87|12.12|13.89|12.14|13.81|12.06|0
1729154100000|2024-10-17 08:35:00|13.86|12.11|13.89|12.14|13.91|12.16|13.83|12.08|0
1729154400000|2024-10-17 08:40:00|13.88|12.13|13.88|12.13|13.91|12.16|13.87|12.12|0
1729154700000|2024-10-17 08:45:00|13.89|12.14|13.82|12.07|13.89|12.14|13.81|12.06|0
1729155000000|2024-10-17 08:50:00|13.83|12.08|13.75|12|13.84|12.09|13.74|11.99|0
1729155300000|2024-10-17 08:55:00|13.74|11.99|13.74|11.99|13.79|12.04|13.72|11.97|0
1729155600000|2024-10-17 09:00:00|13.73|11.98|13.81|12.06|14.02|12.27|13.71|11.96|0
1729155900000|2024-10-17 09:05:00|13.82|12.07|13.78|12.03|13.83|12.08|13.73|11.98|0
1729156200000|2024-10-17 09:10:00|13.79|12.04|13.85|12.1|13.85|12.1|13.76|12.01|0
1729156500000|2024-10-17 09:15:00|13.84|12.09|13.81|12.06|13.86|12.11|13.78|12.03|0
1729156800000|2024-10-17 09:20:00|13.8|12.05|13.81|12.06|13.82|12.07|13.77|12.02|0
1729157100000|2024-10-17 09:25:00|13.8|12.05|13.8|12.05|13.84|12.09|13.79|12.04|0
1729157400000|2024-10-17 09:30:00|13.81|12.06|13.91|12.16|13.91|12.16|13.81|12.06|0
1729157700000|2024-10-17 09:35:00|13.9|12.15|13.76|12.01|13.9|12.15|13.76|12.01|0
1729158000000|2024-10-17 09:40:00|13.75|12|13.76|12.01|13.79|12.04|13.74|11.99|0
1729158300000|2024-10-17 09:45:00|13.77|12.02|13.73|11.98|13.77|12.02|13.7|11.95|0
1729158600000|2024-10-17 09:50:00|13.72|11.97|13.67|11.92|13.72|11.97|13.67|11.92|0
1729158900000|2024-10-17 09:55:00|13.68|11.93|13.7|11.95|13.74|11.99|13.68|11.93|0
1729159200000|2024-10-17 10:00:00|13.73|11.98|13.7|11.95|13.73|11.98|13.68|11.93|0
1729159500000|2024-10-17 10:05:00|13.69|11.94|13.68|11.93|13.71|11.96|13.67|11.92|0
1729159800000|2024-10-17 10:10:00|13.69|11.94|13.77|12.02|13.8|12.05|13.68|11.93|0
1729160100000|2024-10-17 10:15:00|13.78|12.03|13.78|12.03|13.8|12.05|13.75|12|0
1729160400000|2024-10-17 10:20:00|13.77|12.02|13.77|12.02|13.81|12.06|13.76|12.01|0
1729160700000|2024-10-17 10:25:00|13.78|12.03|13.78|12.03|13.8|12.05|13.76|12.01|0
1729161000000|2024-10-17 10:30:00|13.77|12.02|13.86|12.11|13.87|12.12|13.76|12.01|0
1729161300000|2024-10-17 10:35:00|13.87|12.12|13.86|12.11|13.88|12.13|13.85|12.1|0
1729161600000|2024-10-17 10:40:00|13.85|12.1|13.82|12.07|13.86|12.11|13.81|12.06|0
1729161900000|2024-10-17 10:45:00|13.81|12.06|13.8|12.05|13.83|12.08|13.78|12.03|0
1729162200000|2024-10-17 10:50:00|13.79|12.04|13.73|11.98|13.8|12.05|13.73|11.98|0
1729162500000|2024-10-17 10:55:00|13.74|11.99|13.68|11.93|13.74|11.99|13.66|11.91|0
1729162800000|2024-10-17 11:00:00|13.7|11.95|13.8|12.05|13.82|12.07|13.69|11.94|0
1729163100000|2024-10-17 11:05:00|13.79|12.04|13.8|12.05|13.82|12.07|13.73|11.98|0
1729163400000|2024-10-17 11:10:00|13.81|12.06|13.76|12.01|13.81|12.06|13.75|12|0
1729163700000|2024-10-17 11:15:00|13.75|12|13.76|12.01|13.79|12.04|13.73|11.98|0
1729164000000|2024-10-17 11:20:00|13.77|12.02|13.76|12.01|13.79|12.04|13.75|12|0
1729164300000|2024-10-17 11:25:00|13.77|12.02|13.75|12|13.8|12.05|13.72|11.97|0
1729164600000|2024-10-17 11:30:00|13.76|12.01|13.73|11.98|13.76|12.01|13.7|11.95|0
1729164900000|2024-10-17 11:35:00|13.74|11.99|13.72|11.97|13.79|12.04|13.72|11.97|0
1729165200000|2024-10-17 11:40:00|13.76|12.01|13.81|12.06|13.81|12.06|13.75|12|0
1729165500000|2024-10-17 11:45:00|13.8|12.05|13.81|12.06|13.82|12.07|13.78|12.03|0
1729165800000|2024-10-17 11:50:00|13.82|12.07|13.8|12.05|13.83|12.08|13.8|12.05|0
1729166100000|2024-10-17 11:55:00|13.79|12.04|13.78|12.03|13.8|12.05|13.77|12.02|0
1729166400000|2024-10-17 12:00:00|13.79|12.04|13.75|12|13.8|12.05|13.72|11.97|0
1729166700000|2024-10-17 12:05:00|13.77|12.02|13.72|11.97|13.77|12.02|13.71|11.96|0
1729167000000|2024-10-17 12:10:00|13.71|11.96|13.61|11.86|13.72|11.97|13.57|11.82|0
1729167300000|2024-10-17 12:15:00|13.6|11.85|13.57|11.82|13.61|11.86|13.51|11.76|0
1729167600000|2024-10-17 12:20:00|13.59|11.84|13.61|11.86|13.62|11.87|13.57|11.82|0
1729167900000|2024-10-17 12:25:00|13.62|11.87|13.68|11.93|13.73|11.98|13.62|11.87|0
1729168200000|2024-10-17 12:30:00|13.59|11.84|13.6|11.85|13.7|11.95|13.48|11.73|0
1729168500000|2024-10-17 12:35:00|13.59|11.84|13.43|11.68|13.62|11.87|13.42|11.67|0
1729168800000|2024-10-17 12:40:00|13.42|11.67|13.64|11.89|13.66|11.91|13.42|11.67|0
1729169100000|2024-10-17 12:45:00|13.65|11.9|13.57|11.82|13.71|11.96|13.55|11.8|0
1729169400000|2024-10-17 12:50:00|13.56|11.81|13.52|11.77|13.58|11.83|13.51|11.76|0
1729169700000|2024-10-17 12:55:00|13.51|11.76|13.43|11.68|13.56|11.81|13.43|11.68|0
1729170000000|2024-10-17 13:00:00|13.42|11.67|13.38|11.63|13.45|11.7|13.34|11.59|0
1729170300000|2024-10-17 13:05:00|13.37|11.62|13.19|11.44|13.38|11.63|13.15|11.4|0
1729170600000|2024-10-17 13:10:00|13.2|11.45|13.59|11.84|13.59|11.84|13.19|11.44|0
1729170900000|2024-10-17 13:15:00|13.58|11.83|13.55|11.8|13.61|11.86|13.52|11.77|0
1729171200000|2024-10-17 13:20:00|13.54|11.79|13.61|11.86|13.61|11.86|13.54|11.79|0
1729171500000|2024-10-17 13:25:00|13.62|11.87|13.58|11.83|13.66|11.91|13.55|11.8|0
1729171800000|2024-10-17 13:30:00|13.52|11.77|13.92|12.17|14.01|12.26|13.51|11.76|0
1729172100000|2024-10-17 13:35:00|13.94|12.19|14.08|12.33|14.55|12.8|13.94|12.19|0
1729172400000|2024-10-17 13:40:00|14.07|12.32|13.9|12.15|14.11|12.36|13.79|12.04|0
1729172700000|2024-10-17 13:45:00|13.91|12.16|13.85|12.1|13.93|12.18|13.79|12.04|0
1729173000000|2024-10-17 13:50:00|13.87|12.12|13.79|12.04|13.87|12.12|13.63|11.88|0
1729173300000|2024-10-17 13:55:00|13.78|12.03|14.01|12.26|14.1|12.35|13.77|12.02|0
1729173600000|2024-10-17 14:00:00|13.93|12.18|14.02|12.27|14.04|12.29|13.59|11.84|0
1729173900000|2024-10-17 14:05:00|14|12.25|14.05|12.3|14.17|12.42|13.96|12.21|0
1729174200000|2024-10-17 14:10:00|14.07|12.32|13.88|12.13|14.09|12.34|13.86|12.11|0
1729174500000|2024-10-17 14:15:00|13.89|12.14|13.85|12.1|14|12.25|13.8|12.05|0
1729174800000|2024-10-17 14:20:00|13.84|12.09|13.44|11.69|13.88|12.13|13.44|11.69|0
1729175100000|2024-10-17 14:25:00|13.45|11.7|13.62|11.87|13.94|12.19|13.45|11.7|0
1729175400000|2024-10-17 14:30:00|13.64|11.89|13.64|11.89|13.76|12.01|13.58|11.83|0
1729175700000|2024-10-17 14:35:00|13.67|11.92|13.79|12.04|13.95|12.2|13.66|11.91|0
1729176000000|2024-10-17 14:40:00|13.8|12.05|13.89|12.14|13.99|12.24|13.64|11.89|0
1729176300000|2024-10-17 14:45:00|13.88|12.13|13.85|12.1|13.95|12.2|13.8|12.05|0
1729176600000|2024-10-17 14:50:00|13.86|12.11|13.92|12.17|14|12.25|13.86|12.11|0
1729176900000|2024-10-17 14:55:00|13.9|12.15|13.94|12.19|13.96|12.21|13.79|12.04|0
1729177200000|2024-10-17 15:00:00|13.92|12.17|14.01|12.26|14.15|12.4|13.76|12.01|0
1729177500000|2024-10-17 15:05:00|14.02|12.27|13.66|11.91|14.02|12.27|13.62|11.87|0
1729177800000|2024-10-17 15:10:00|13.67|11.92|13.54|11.79|13.68|11.93|13.53|11.78|0
1729178100000|2024-10-17 15:15:00|13.55|11.8|13.56|11.81|13.86|12.11|13.4|11.65|0
1729178400000|2024-10-17 15:20:00|13.58|11.83|13.51|11.76|13.61|11.86|13.49|11.74|0
1729178700000|2024-10-17 15:25:00|13.5|11.75|13.35|11.6|13.5|11.75|13.34|11.59|0
1729179000000|2024-10-17 15:30:00|13.34|11.59|13.17|11.42|13.34|11.59|13.16|11.41|0
1729179300000|2024-10-17 15:35:00|13.18|11.43|13.14|11.39|13.29|11.54|13.1|11.35|0
1729179600000|2024-10-17 15:40:00|13.13|11.38|13.19|11.44|13.19|11.44|13.1|11.35|0
1729179900000|2024-10-17 15:45:00|13.18|11.43|13.22|11.47|13.24|11.49|13.15|11.4|0
1729180200000|2024-10-17 15:50:00|13.24|11.49|13.16|11.41|13.24|11.49|13.15|11.4|0
1729180500000|2024-10-17 15:55:00|13.17|11.42|12.95|11.2|13.18|11.43|12.95|11.2|0
1729180800000|2024-10-17 16:00:00|12.96|11.21|13.65|11.9|13.68|11.93|12.94|11.19|0
1729181100000|2024-10-17 16:05:00|13.66|11.91|13.72|11.97|13.75|12|13.59|11.84|0
1729181400000|2024-10-17 16:10:00|13.71|11.96|13.77|12.02|13.82|12.07|13.69|11.94|0
1729181700000|2024-10-17 16:15:00|13.78|12.03|13.75|12|13.79|12.04|13.71|11.96|0
1729182000000|2024-10-17 16:20:00|13.74|11.99|13.74|11.99|13.83|12.08|13.72|11.97|0
1729182300000|2024-10-17 16:25:00|13.75|12|13.79|12.04|13.83|12.08|13.74|11.99|0
1729182600000|2024-10-17 16:30:00|13.78|12.03|13.93|12.18|14|12.25|13.78|12.03|0
1729182900000|2024-10-17 16:35:00|13.94|12.19|13.8|12.05|13.94|12.19|13.77|12.02|0
1729183200000|2024-10-17 16:40:00|13.79|12.04|13.69|11.94|13.79|12.04|13.68|11.93|0
1729183500000|2024-10-17 16:45:00|13.7|11.95|13.72|11.97|13.75|12|13.7|11.95|0
1729183800000|2024-10-17 16:50:00|13.71|11.96|13.47|11.72|13.73|11.98|13.46|11.71|0
1729184100000|2024-10-17 16:55:00|13.46|11.71|13.52|11.77|13.62|11.87|13.43|11.68|0
1729184400000|2024-10-17 17:00:00|13.51|11.76|13.43|11.68|13.56|11.81|13.41|11.66|0
1729184700000|2024-10-17 17:05:00|13.44|11.69|13.48|11.73|13.55|11.8|13.42|11.67|0
1729185000000|2024-10-17 17:10:00|13.47|11.72|13.45|11.7|13.51|11.76|13.45|11.7|0
1729185300000|2024-10-17 17:15:00|13.46|11.71|13.54|11.79|13.55|11.8|13.44|11.69|0
1729185600000|2024-10-17 17:20:00|13.53|11.78|13.59|11.84|13.61|11.86|13.49|11.74|0
1729185900000|2024-10-17 17:25:00|13.6|11.85|13.58|11.83|13.62|11.87|13.56|11.81|0
1729186200000|2024-10-17 17:30:00|13.57|11.82|13.61|11.86|13.62|11.87|13.55|11.8|0
1729186500000|2024-10-17 17:35:00|13.6|11.85|13.55|11.8|13.61|11.86|13.53|11.78|0
1729186800000|2024-10-17 17:40:00|13.54|11.79|13.42|11.67|13.55|11.8|13.42|11.67|0
1729187100000|2024-10-17 17:45:00|13.43|11.68|13.42|11.67|13.45|11.7|13.4|11.65|0
1729187400000|2024-10-17 17:50:00|13.41|11.66|13.46|11.71|13.5|11.75|13.4|11.65|0
1729187700000|2024-10-17 17:55:00|13.47|11.72|13.51|11.76|13.54|11.79|13.46|11.71|0
1729188000000|2024-10-17 18:00:00|13.52|11.77|13.84|12.09|13.84|12.09|13.49|11.74|0
1729188300000|2024-10-17 18:05:00|13.83|12.08|14.11|12.36|14.13|12.38|13.82|12.07|0
1729188600000|2024-10-17 18:10:00|14.14|12.39|13.99|12.24|14.23|12.48|13.96|12.21|0
1729188900000|2024-10-17 18:15:00|14|12.25|14.22|12.47|14.23|12.48|13.99|12.24|0
1729189200000|2024-10-17 18:20:00|14.21|12.46|14.2|12.45|14.26|12.51|14.17|12.42|0
1729189500000|2024-10-17 18:25:00|14.19|12.44|14.2|12.45|14.22|12.47|14.06|12.31|0
1729189800000|2024-10-17 18:30:00|14.22|12.47|14.16|12.41|14.25|12.5|14.13|12.38|0
1729190100000|2024-10-17 18:35:00|14.17|12.42|14.1|12.35|14.29|12.54|14.1|12.35|0
1729190400000|2024-10-17 18:40:00|14.11|12.36|14.14|12.39|14.24|12.49|14.09|12.34|0
1729190700000|2024-10-17 18:45:00|14.15|12.4|14.09|12.34|14.19|12.44|14.01|12.26|0
1729191000000|2024-10-17 18:50:00|14.1|12.35|13.99|12.24|14.1|12.35|13.95|12.2|0
1729191300000|2024-10-17 18:55:00|14|12.25|13.91|12.16|14.04|12.29|13.91|12.16|0
1729191600000|2024-10-17 19:00:00|13.9|12.15|14.11|12.36|14.12|12.37|13.89|12.14|0
1729191900000|2024-10-17 19:05:00|14.12|12.37|13.99|12.24|14.12|12.37|13.99|12.24|0
1729192200000|2024-10-17 19:10:00|14|12.25|13.92|12.17|14.01|12.26|13.89|12.14|0
1729192500000|2024-10-17 19:15:00|13.93|12.18|13.64|11.89|13.97|12.22|13.62|11.87|0
1729192800000|2024-10-17 19:20:00|13.66|11.91|13.69|11.94|13.76|12.01|13.65|11.9|0
1729193100000|2024-10-17 19:25:00|13.7|11.95|13.82|12.07|13.82|12.07|13.7|11.95|0
1729193400000|2024-10-17 19:30:00|13.83|12.08|13.8|12.05|13.9|12.15|13.77|12.02|0
1729193700000|2024-10-17 19:35:00|13.79|12.04|13.91|12.16|13.94|12.19|13.79|12.04|0
1729194000000|2024-10-17 19:40:00|13.9|12.15|13.8|12.05|13.92|12.17|13.78|12.03|0
1729194300000|2024-10-17 19:45:00|13.81|12.06|13.78|12.03|13.91|12.16|13.76|12.01|0
1729194600000|2024-10-17 19:50:00|13.82|12.07|13.71|11.96|13.88|12.13|13.69|11.94|0
1729194900000|2024-10-17 19:55:00|13.79|12.04|13.72|11.97|13.82|12.07|13.6|11.85|0
1729195200000|2024-10-17 20:00:00|13.71|11.96|13.63|11.88|13.74|11.99|13.53|11.78|0
1729195500000|2024-10-17 20:05:00|13.64|11.89|13.54|11.79|13.64|11.89|13.47|11.72|0
1729195800000|2024-10-17 20:10:00|13.53|11.78|13.63|11.88|13.64|11.89|13.48|11.73|0
1729196100000|2024-10-17 20:15:00|13.74|11.74|13.63|11.63|13.74|11.74|13.62|11.62|0
1729196400000|2024-10-17 20:20:00|13.64|11.64|13.66|11.66|13.68|11.68|13.63|11.63|0
1729196700000|2024-10-17 20:25:00|13.67|11.67|13.74|11.74|13.74|11.74|13.67|11.67|0
1729197000000|2024-10-17 20:30:00|13.75|11.75|13.73|11.73|13.77|11.77|13.73|11.73|0
1729197300000|2024-10-17 20:35:00|13.74|11.74|13.77|11.77|13.77|11.77|13.72|11.72|0
1729197600000|2024-10-17 20:40:00|13.76|11.76|13.75|11.75|13.76|11.76|13.73|11.73|0
1729197900000|2024-10-17 20:45:00|13.74|11.74|13.72|11.72|13.74|11.74|13.7|11.7|0
1729198200000|2024-10-17 20:50:00|13.71|11.71|13.7|11.7|13.73|11.73|13.7|11.7|0
1729198500000|2024-10-17 20:55:00|13.71|11.71|13.76|11.76|13.77|11.77|13.71|11.71|0
1729198800000|2024-10-17 21:00:00|13.74|11.74|13.76|11.76|13.77|11.77|13.73|11.73|0
1729199100000|2024-10-17 21:05:00|13.74|11.74|13.76|11.76|13.76|11.76|13.73|11.73|0
1729199400000|2024-10-17 21:10:00|13.75|11.75|13.75|11.75|13.75|11.75|13.75|11.75|0
1729199700000|2024-10-17 21:15:00|13.72|11.72|13.75|11.75|13.75|11.75|13.72|11.72|0
1729200000000|2024-10-17 21:20:00|13.73|11.73|13.73|11.73|13.77|11.77|13.73|11.73|0
1729200600000|2024-10-17 21:30:00|13.72|11.72|13.72|11.72|13.72|11.72|13.72|11.72|0
1729200900000|2024-10-17 21:35:00|13.71|11.71|13.72|11.72|13.72|11.72|13.71|11.71|0
1729201500000|2024-10-17 21:45:00|13.71|11.71|13.72|11.72|13.72|11.72|13.71|11.71|0
1729201800000|2024-10-17 21:50:00|13.73|11.73|13.73|11.73|13.73|11.73|13.72|11.72|0
1729202100000|2024-10-17 21:55:00|13.72|11.72|13.73|11.73|13.73|11.73|13.71|11.71|0
1729202400000|2024-10-17 22:00:00|13.78|11.78|13.77|11.77|13.79|11.79|13.68|11.68|0
1729202700000|2024-10-17 22:05:00|13.78|11.78|13.73|11.73|13.79|11.79|13.71|11.71|0
1729203000000|2024-10-17 22:10:00|13.72|11.72|13.7|11.7|13.72|11.72|13.69|11.69|0
1729203300000|2024-10-17 22:15:00|13.71|11.71|13.65|11.65|13.71|11.71|13.64|11.64|0
1729203600000|2024-10-17 22:20:00|13.68|11.68|13.63|11.63|13.68|11.68|13.61|11.61|0
1729203900000|2024-10-17 22:25:00|13.62|11.62|13.6|11.6|13.62|11.62|13.59|11.59|0
1729204200000|2024-10-17 22:30:00|13.59|11.59|13.54|11.54|13.6|11.6|13.51|11.51|0
1729204500000|2024-10-17 22:35:00|13.53|11.53|13.52|11.52|13.55|11.55|13.51|11.51|0
1729204800000|2024-10-17 22:40:00|13.51|11.51|13.51|11.51|13.52|11.52|13.51|11.51|0
1729205100000|2024-10-17 22:45:00|13.5|11.5|13.51|11.51|13.52|11.52|13.49|11.49|0
1729205400000|2024-10-17 22:50:00|13.5|11.5|13.52|11.52|13.52|11.52|13.48|11.48|0
1729205700000|2024-10-17 22:55:00|13.51|11.51|13.54|11.54|13.57|11.57|13.51|11.51|0
1729206000000|2024-10-17 23:00:00|13.55|11.55|13.57|11.57|13.58|11.58|13.54|11.54|0
1729206300000|2024-10-17 23:05:00|13.58|11.58|13.6|11.6|13.6|11.6|13.56|11.56|0
1729206600000|2024-10-17 23:10:00|13.59|11.59|13.54|11.54|13.59|11.59|13.54|11.54|0
1729206900000|2024-10-17 23:15:00|13.55|11.55|13.54|11.54|13.55|11.55|13.54|11.54|0
1729207200000|2024-10-17 23:20:00|13.55|11.55|13.56|11.56|13.57|11.57|13.55|11.55|0
1729207500000|2024-10-17 23:25:00|13.57|11.57|13.56|11.56|13.57|11.57|13.55|11.55|0
1729207800000|2024-10-17 23:30:00|13.55|11.55|13.55|11.55|13.55|11.55|13.54|11.54|0
1729208100000|2024-10-17 23:35:00|13.54|11.54|13.51|11.51|13.55|11.55|13.51|11.51|0
1729208400000|2024-10-17 23:40:00|13.52|11.52|13.55|11.55|13.56|11.56|13.52|11.52|0
1729208700000|2024-10-17 23:45:00|13.56|11.56|13.55|11.55|13.56|11.56|13.54|11.54|0
1729209000000|2024-10-17 23:50:00|13.54|11.54|13.54|11.54|13.55|11.55|13.53|11.53|0
1729209300000|2024-10-17 23:55:00|13.53|11.53|13.52|11.52|13.53|11.53|13.52|11.52|0
1729209600000|2024-10-18 00:00:00|13.54|11.54|13.57|11.57|13.6|11.6|13.53|11.53|0
1729209900000|2024-10-18 00:05:00|13.56|11.56|13.62|11.62|13.63|11.63|13.55|11.55|0
1729210200000|2024-10-18 00:10:00|13.61|11.61|13.56|11.56|13.63|11.63|13.56|11.56|0
1729210500000|2024-10-18 00:15:00|13.6|11.6|13.73|11.73|13.73|11.73|13.6|11.6|0
1729210800000|2024-10-18 00:20:00|13.72|11.72|13.77|11.77|13.79|11.79|13.71|11.71|0
1729211100000|2024-10-18 00:25:00|13.79|11.79|14.01|12.01|14.09|12.09|13.78|11.78|0
1729211400000|2024-10-18 00:30:00|13.99|12.24|13.78|12.03|14.02|12.27|13.76|12.01|0
1729211700000|2024-10-18 00:35:00|13.79|12.04|13.78|12.03|13.81|12.06|13.76|12.01|0
1729212000000|2024-10-18 00:40:00|13.8|12.05|13.73|11.98|13.8|12.05|13.72|11.97|0
1729212300000|2024-10-18 00:45:00|13.72|11.97|13.69|11.94|13.77|12.02|13.69|11.94|0
1729212600000|2024-10-18 00:50:00|13.67|11.92|13.67|11.92|13.69|11.94|13.64|11.89|0
1729212900000|2024-10-18 00:55:00|13.66|11.91|13.68|11.93|13.68|11.93|13.64|11.89|0
1729213200000|2024-10-18 01:00:00|13.69|11.94|13.7|11.95|13.72|11.97|13.66|11.91|0
1729213500000|2024-10-18 01:05:00|13.69|11.94|13.66|11.91|13.71|11.96|13.65|11.9|0
1729213800000|2024-10-18 01:10:00|13.67|11.92|13.68|11.93|13.72|11.97|13.67|11.92|0
1729214100000|2024-10-18 01:15:00|13.67|11.92|13.69|11.94|13.69|11.94|13.66|11.91|0
1729214400000|2024-10-18 01:20:00|13.68|11.93|13.69|11.94|13.71|11.96|13.66|11.91|0
1729214700000|2024-10-18 01:25:00|13.68|11.93|13.65|11.9|13.71|11.96|13.65|11.9|0
1729215000000|2024-10-18 01:30:00|13.64|11.89|13.7|11.95|13.72|11.97|13.63|11.88|0
1729215300000|2024-10-18 01:35:00|13.71|11.96|13.66|11.91|13.73|11.98|13.65|11.9|0
1729215600000|2024-10-18 01:40:00|13.65|11.9|13.53|11.78|13.66|11.91|13.51|11.76|0
1729215900000|2024-10-18 01:45:00|13.54|11.79|13.51|11.76|13.56|11.81|13.51|11.76|0
1729216200000|2024-10-18 01:50:00|13.52|11.77|13.54|11.79|13.54|11.79|13.51|11.76|0
1729216500000|2024-10-18 01:55:00|13.53|11.78|13.54|11.79|13.55|11.8|13.53|11.78|0
1729216800000|2024-10-18 02:00:00|13.53|11.78|13.59|11.84|13.59|11.84|13.5|11.75|0
1729217100000|2024-10-18 02:05:00|13.58|11.83|13.56|11.81|13.63|11.88|13.56|11.81|0
1729217400000|2024-10-18 02:10:00|13.55|11.8|13.61|11.86|13.62|11.87|13.54|11.79|0
1729217700000|2024-10-18 02:15:00|13.62|11.87|13.63|11.88|13.64|11.89|13.58|11.83|0
1729218000000|2024-10-18 02:20:00|13.62|11.87|13.59|11.84|13.64|11.89|13.58|11.83|0
1729218300000|2024-10-18 02:25:00|13.58|11.83|13.57|11.82|13.62|11.87|13.56|11.81|0
1729218600000|2024-10-18 02:30:00|13.56|11.81|13.5|11.75|13.57|11.82|13.49|11.74|0
1729218900000|2024-10-18 02:35:00|13.49|11.74|13.48|11.73|13.51|11.76|13.48|11.73|0
1729219200000|2024-10-18 02:40:00|13.49|11.74|13.52|11.77|13.53|11.78|13.48|11.73|0
1729219500000|2024-10-18 02:45:00|13.51|11.76|13.57|11.82|13.57|11.82|13.5|11.75|0
1729219800000|2024-10-18 02:50:00|13.58|11.83|13.57|11.82|13.59|11.84|13.55|11.8|0
1729220100000|2024-10-18 02:55:00|13.58|11.83|13.56|11.81|13.58|11.83|13.54|11.79|0
1729220400000|2024-10-18 03:00:00|13.55|11.8|13.51|11.76|13.57|11.82|13.51|11.76|0
1729220700000|2024-10-18 03:05:00|13.52|11.77|13.52|11.77|13.53|11.78|13.51|11.76|0
1729221000000|2024-10-18 03:10:00|13.53|11.78|13.55|11.8|13.56|11.81|13.52|11.77|0
1729221300000|2024-10-18 03:15:00|13.56|11.81|13.55|11.8|13.59|11.84|13.54|11.79|0
1729221600000|2024-10-18 03:20:00|13.56|11.81|13.53|11.78|13.57|11.82|13.53|11.78|0
1729221900000|2024-10-18 03:25:00|13.54|11.79|13.74|11.99|13.95|12.2|13.51|11.76|0
1729222200000|2024-10-18 03:30:00|13.75|12|13.76|12.01|13.77|12.02|13.73|11.98|0
1729222500000|2024-10-18 03:35:00|13.77|12.02|13.82|12.07|13.82|12.07|13.76|12.01|0
1729222800000|2024-10-18 03:40:00|13.81|12.06|13.8|12.05|13.83|12.08|13.8|12.05|0
1729223100000|2024-10-18 03:45:00|13.81|12.06|13.78|12.03|13.82|12.07|13.78|12.03|0
1729223400000|2024-10-18 03:50:00|13.77|12.02|13.84|12.09|13.84|12.09|13.77|12.02|0
1729223700000|2024-10-18 03:55:00|13.88|12.13|13.83|12.08|13.9|12.15|13.81|12.06|0
1729224000000|2024-10-18 04:00:00|13.84|12.09|13.86|12.11|13.87|12.12|13.83|12.08|0
1729224300000|2024-10-18 04:05:00|13.85|12.1|13.84|12.09|13.86|12.11|13.82|12.07|0
1729224600000|2024-10-18 04:10:00|13.85|12.1|13.83|12.08|13.85|12.1|13.82|12.07|0
1729224900000|2024-10-18 04:15:00|13.84|12.09|13.8|12.05|13.85|12.1|13.79|12.04|0
1729225200000|2024-10-18 04:20:00|13.79|12.04|13.77|12.02|13.8|12.05|13.76|12.01|0
1729225500000|2024-10-18 04:25:00|13.76|12.01|13.81|12.06|13.82|12.07|13.76|12.01|0
1729225800000|2024-10-18 04:30:00|13.79|12.04|13.77|12.02|13.81|12.06|13.77|12.02|0
1729226100000|2024-10-18 04:35:00|13.76|12.01|13.76|12.01|13.79|12.04|13.75|12|0
1729226400000|2024-10-18 04:40:00|13.75|12|13.75|12|13.75|12|13.73|11.98|0
1729226700000|2024-10-18 04:45:00|13.74|11.99|13.74|11.99|13.76|12.01|13.73|11.98|0
1729227000000|2024-10-18 04:50:00|13.73|11.98|13.74|11.99|13.75|12|13.73|11.98|0
1729227300000|2024-10-18 04:55:00|13.75|12|13.76|12.01|13.79|12.04|13.75|12|0
1729227600000|2024-10-18 05:00:00|13.75|12|13.77|12.02|13.79|12.04|13.74|11.99|0
1729227900000|2024-10-18 05:05:00|13.76|12.01|13.75|12|13.78|12.03|13.73|11.98|0
1729228200000|2024-10-18 05:10:00|13.74|11.99|13.71|11.96|13.74|11.99|13.71|11.96|0
1729228500000|2024-10-18 05:15:00|13.72|11.97|13.71|11.96|13.73|11.98|13.7|11.95|0
1729228800000|2024-10-18 05:20:00|13.72|11.97|13.77|12.02|13.77|12.02|13.71|11.96|0
1729229100000|2024-10-18 05:25:00|13.76|12.01|13.77|12.02|13.77|12.02|13.74|11.99|0
1729229400000|2024-10-18 05:30:00|13.76|12.01|13.7|11.95|13.76|12.01|13.7|11.95|0
1729229700000|2024-10-18 05:35:00|13.69|11.94|13.69|11.94|13.7|11.95|13.68|11.93|0
1729230000000|2024-10-18 05:40:00|13.7|11.95|13.69|11.94|13.71|11.96|13.68|11.93|0
1729230300000|2024-10-18 05:45:00|13.7|11.95|13.72|11.97|13.73|11.98|13.69|11.94|0
1729230600000|2024-10-18 05:50:00|13.73|11.98|13.66|11.91|13.73|11.98|13.66|11.91|0
1729230900000|2024-10-18 05:55:00|13.67|11.92|13.63|11.88|13.67|11.92|13.62|11.87|0
1729231200000|2024-10-18 06:00:00|13.64|11.89|13.65|11.9|13.67|11.92|13.61|11.86|0
1729231500000|2024-10-18 06:05:00|13.63|11.88|13.61|11.86|13.65|11.9|13.6|11.85|0
1729231800000|2024-10-18 06:10:00|13.6|11.85|13.6|11.85|13.63|11.88|13.59|11.84|0
1729232100000|2024-10-18 06:15:00|13.61|11.86|13.59|11.84|13.61|11.86|13.58|11.83|0
1729232400000|2024-10-18 06:20:00|13.6|11.85|13.6|11.85|13.62|11.87|13.58|11.83|0
1729232700000|2024-10-18 06:25:00|13.61|11.86|13.6|11.85|13.63|11.88|13.6|11.85|0
1729233000000|2024-10-18 06:30:00|13.59|11.84|13.57|11.82|13.61|11.86|13.57|11.82|0
1729233300000|2024-10-18 06:35:00|13.56|11.81|13.55|11.8|13.57|11.82|13.54|11.79|0
1729233600000|2024-10-18 06:40:00|13.54|11.79|13.6|11.85|13.61|11.86|13.54|11.79|0
1729233900000|2024-10-18 06:45:00|13.59|11.84|13.51|11.76|13.59|11.84|13.34|11.59|0
1729234200000|2024-10-18 06:50:00|13.52|11.77|13.47|11.72|13.52|11.77|13.46|11.71|0
1729234500000|2024-10-18 06:55:00|13.46|11.71|13.45|11.7|13.48|11.73|13.44|11.69|0
1729234800000|2024-10-18 07:00:00|13.46|11.71|13.41|11.66|13.47|11.72|13.4|11.65|0
1729235100000|2024-10-18 07:05:00|13.4|11.65|13.39|11.64|13.44|11.69|13.39|11.64|0
1729235400000|2024-10-18 07:10:00|13.4|11.65|13.37|11.62|13.43|11.68|13.37|11.62|0
1729235700000|2024-10-18 07:15:00|13.38|11.63|13.38|11.63|13.39|11.64|13.36|11.61|0
1729236000000|2024-10-18 07:20:00|13.39|11.64|13.38|11.63|13.43|11.68|13.37|11.62|0
1729236300000|2024-10-18 07:25:00|13.37|11.62|13.37|11.62|13.38|11.63|13.36|11.61|0
1729236600000|2024-10-18 07:30:00|13.39|11.64|13.37|11.62|13.4|11.65|13.36|11.61|0
1729236900000|2024-10-18 07:35:00|13.38|11.63|13.35|11.6|13.38|11.63|13.35|11.6|0
1729237200000|2024-10-18 07:40:00|13.34|11.59|13.34|11.59|13.36|11.61|13.32|11.57|0
1729237500000|2024-10-18 07:45:00|13.35|11.6|13.33|11.58|13.38|11.63|13.33|11.58|0
1729237800000|2024-10-18 07:50:00|13.32|11.57|13.22|11.47|13.33|11.58|13.22|11.47|0
1729238100000|2024-10-18 07:55:00|13.21|11.46|13.12|11.37|13.23|11.48|13.12|11.37|0
1729238400000|2024-10-18 08:00:00|13.14|11.39|13.1|11.35|13.15|11.4|13.09|11.34|0
1729238700000|2024-10-18 08:05:00|13.09|11.34|13.08|11.33|13.11|11.36|13.05|11.3|0
1729239000000|2024-10-18 08:10:00|13.09|11.34|13.06|11.31|13.1|11.35|13.05|11.3|0
1729239300000|2024-10-18 08:15:00|13.07|11.32|13.33|11.58|13.34|11.59|13.04|11.29|0
1729239600000|2024-10-18 08:20:00|13.34|11.59|13.38|11.63|13.38|11.63|13.33|11.58|0
1729239900000|2024-10-18 08:25:00|13.37|11.62|13.34|11.59|13.4|11.65|13.34|11.59|0
1729240200000|2024-10-18 08:30:00|13.35|11.6|13.37|11.62|13.39|11.64|13.34|11.59|0
1729240500000|2024-10-18 08:35:00|13.36|11.61|13.45|11.7|13.48|11.73|13.34|11.59|0
1729240800000|2024-10-18 08:40:00|13.46|11.71|13.41|11.66|13.46|11.71|13.4|11.65|0
1729241100000|2024-10-18 08:45:00|13.42|11.67|13.38|11.63|13.43|11.68|13.37|11.62|0
1729241400000|2024-10-18 08:50:00|13.37|11.62|13.4|11.65|13.41|11.66|13.35|11.6|0
1729241700000|2024-10-18 08:55:00|13.39|11.64|13.38|11.63|13.41|11.66|13.37|11.62|0
1729242000000|2024-10-18 09:00:00|13.37|11.62|13.35|11.6|13.38|11.63|13.34|11.59|0
1729242300000|2024-10-18 09:05:00|13.34|11.59|13.3|11.55|13.36|11.61|13.3|11.55|0
1729242600000|2024-10-18 09:10:00|13.31|11.56|13.27|11.52|13.32|11.57|13.26|11.51|0
1729242900000|2024-10-18 09:15:00|13.28|11.53|13.37|11.62|13.38|11.63|13.28|11.53|0
1729243200000|2024-10-18 09:20:00|13.36|11.61|13.34|11.59|13.39|11.64|13.33|11.58|0
1729243500000|2024-10-18 09:25:00|13.35|11.6|13.34|11.59|13.35|11.6|13.3|11.55|0
1729243800000|2024-10-18 09:30:00|13.33|11.58|13.42|11.67|13.45|11.7|13.33|11.58|0
1729244100000|2024-10-18 09:35:00|13.41|11.66|13.41|11.66|13.41|11.66|13.38|11.63|0
1729244400000|2024-10-18 09:40:00|13.42|11.67|13.44|11.69|13.45|11.7|13.37|11.62|0
1729244700000|2024-10-18 09:45:00|13.43|11.68|13.38|11.63|13.43|11.68|13.38|11.63|0
1729245000000|2024-10-18 09:50:00|13.37|11.62|13.46|11.71|13.48|11.73|13.36|11.61|0
1729245300000|2024-10-18 09:55:00|13.47|11.72|13.47|11.72|13.52|11.77|13.46|11.71|0
1729245600000|2024-10-18 10:00:00|13.48|11.73|13.51|11.76|13.53|11.78|13.45|11.7|0
1729245900000|2024-10-18 10:05:00|13.52|11.77|13.5|11.75|13.52|11.77|13.47|11.72|0
1729246200000|2024-10-18 10:10:00|13.51|11.76|13.48|11.73|13.57|11.82|13.48|11.73|0
1729246500000|2024-10-18 10:15:00|13.46|11.71|13.49|11.74|13.5|11.75|13.45|11.7|0
1729246800000|2024-10-18 10:20:00|13.5|11.75|13.44|11.69|13.51|11.76|13.42|11.67|0
1729247100000|2024-10-18 10:25:00|13.43|11.68|13.41|11.66|13.44|11.69|13.39|11.64|0
1729247400000|2024-10-18 10:30:00|13.4|11.65|13.39|11.64|13.42|11.67|13.38|11.63|0
1729247700000|2024-10-18 10:35:00|13.38|11.63|13.37|11.62|13.41|11.66|13.37|11.62|0
1729248000000|2024-10-18 10:40:00|13.36|11.61|13.38|11.63|13.39|11.64|13.36|11.61|0
1729248300000|2024-10-18 10:45:00|13.39|11.64|13.35|11.6|13.4|11.65|13.35|11.6|0
1729248600000|2024-10-18 10:50:00|13.34|11.59|13.39|11.64|13.4|11.65|13.34|11.59|0
1729248900000|2024-10-18 10:55:00|13.41|11.66|13.35|11.6|13.42|11.67|13.35|11.6|0
1729249200000|2024-10-18 11:00:00|13.36|11.61|13.39|11.64|13.4|11.65|13.31|11.56|0
1729249500000|2024-10-18 11:05:00|13.4|11.65|13.42|11.67|13.46|11.71|13.39|11.64|0
1729249800000|2024-10-18 11:10:00|13.43|11.68|13.34|11.59|13.43|11.68|13.33|11.58|0
1729250100000|2024-10-18 11:15:00|13.33|11.58|13.29|11.54|13.33|11.58|13.26|11.51|0
1729250400000|2024-10-18 11:20:00|13.28|11.53|13.24|11.49|13.3|11.55|13.24|11.49|0
1729250700000|2024-10-18 11:25:00|13.23|11.48|13.26|11.51|13.26|11.51|13.2|11.45|0
1729251000000|2024-10-18 11:30:00|13.25|11.5|13.22|11.47|13.26|11.51|13.2|11.45|0
1729251300000|2024-10-18 11:35:00|13.21|11.46|13.23|11.48|13.24|11.49|13.2|11.45|0
1729251600000|2024-10-18 11:40:00|13.22|11.47|13.24|11.49|13.27|11.52|13.22|11.47|0
1729251900000|2024-10-18 11:45:00|13.25|11.5|13.22|11.47|13.28|11.53|13.21|11.46|0
1729252200000|2024-10-18 11:50:00|13.21|11.46|13.22|11.47|13.24|11.49|13.19|11.44|0
1729252500000|2024-10-18 11:55:00|13.21|11.46|13.25|11.5|13.26|11.51|13.2|11.45|0
1729252800000|2024-10-18 12:00:00|13.23|11.48|13.26|11.51|13.26|11.51|13.22|11.47|0
1729253100000|2024-10-18 12:05:00|13.28|11.53|13.28|11.53|13.36|11.61|13.24|11.49|0
1729253400000|2024-10-18 12:10:00|13.27|11.52|13.24|11.49|13.33|11.58|13.24|11.49|0
1729253700000|2024-10-18 12:15:00|13.23|11.48|13.26|11.51|13.28|11.53|13.19|11.44|0
1729254000000|2024-10-18 12:20:00|13.27|11.52|13.29|11.54|13.29|11.54|13.24|11.49|0
1729254300000|2024-10-18 12:25:00|13.28|11.53|13.26|11.51|13.29|11.54|13.26|11.51|0
1729254600000|2024-10-18 12:30:00|13.25|11.5|13.17|11.42|13.25|11.5|13.15|11.4|0
1729254900000|2024-10-18 12:35:00|13.18|11.43|13.18|11.43|13.23|11.48|13.15|11.4|0
1729255200000|2024-10-18 12:40:00|13.17|11.42|13.11|11.36|13.21|11.46|13.11|11.36|0
1729255500000|2024-10-18 12:45:00|13.13|11.38|13.15|11.4|13.16|11.41|13.11|11.36|0
1729255800000|2024-10-18 12:50:00|13.16|11.41|12.99|11.24|13.51|11.76|12.99|11.24|0
1729256100000|2024-10-18 12:55:00|13|11.25|13|11.25|13.02|11.27|12.98|11.23|0
1729256400000|2024-10-18 13:00:00|13.01|11.26|13|11.25|13.01|11.26|12.98|11.23|0
1729256700000|2024-10-18 13:05:00|13.01|11.26|12.97|11.22|13.01|11.26|12.96|11.21|0
1729257000000|2024-10-18 13:10:00|12.96|11.21|12.89|11.14|12.97|11.22|12.89|11.14|0
1729257300000|2024-10-18 13:15:00|12.88|11.13|12.85|11.1|12.88|11.13|12.81|11.06|0
1729257600000|2024-10-18 13:20:00|12.83|11.08|12.86|11.11|12.86|11.11|12.76|11.01|0
1729257900000|2024-10-18 13:25:00|12.89|11.14|12.96|11.21|13.13|11.38|12.89|11.14|0
1729258200000|2024-10-18 13:30:00|12.95|11.2|13.31|11.56|13.35|11.6|12.9|11.15|0
1729258500000|2024-10-18 13:35:00|13.27|11.52|13.12|11.37|13.3|11.55|13.08|11.33|0
1729258800000|2024-10-18 13:40:00|13.09|11.34|12.77|11.02|13.12|11.37|12.76|11.01|0
1729259100000|2024-10-18 13:45:00|12.76|11.01|13.03|11.28|13.07|11.32|12.75|11|0
1729259400000|2024-10-18 13:50:00|13.02|11.27|13|11.25|13.1|11.35|12.93|11.18|0
1729259700000|2024-10-18 13:55:00|12.97|11.22|12.97|11.22|13.02|11.27|12.93|11.18|0
1729260000000|2024-10-18 14:00:00|12.99|11.24|12.91|11.16|13.03|11.28|12.88|11.13|0
1729260300000|2024-10-18 14:05:00|12.92|11.17|12.56|10.81|12.94|11.19|12.56|10.81|0
1729260600000|2024-10-18 14:10:00|12.53|10.78|12.77|11.02|12.77|11.02|12.5|10.75|0
1729260900000|2024-10-18 14:15:00|12.76|11.01|12.7|10.95|12.8|11.05|12.69|10.94|0
1729261200000|2024-10-18 14:20:00|12.71|10.96|12.74|10.99|12.84|11.09|12.67|10.92|0
1729261500000|2024-10-18 14:25:00|12.75|11|12.71|10.96|12.84|11.09|12.7|10.95|0
1729261800000|2024-10-18 14:30:00|12.7|10.95|12.74|10.99|12.78|11.03|12.65|10.9|0
1729262100000|2024-10-18 14:35:00|12.75|11|12.68|10.93|12.84|11.09|12.66|10.91|0
1729262400000|2024-10-18 14:40:00|12.67|10.92|12.59|10.84|12.67|10.92|12.59|10.84|0
1729262700000|2024-10-18 14:45:00|12.6|10.85|12.59|10.84|12.63|10.88|12.55|10.8|0
1729263000000|2024-10-18 14:50:00|12.6|10.85|12.68|10.93|12.69|10.94|12.56|10.81|0
1729263300000|2024-10-18 14:55:00|12.69|10.94|12.7|10.95|12.74|10.99|12.57|10.82|0
1729263600000|2024-10-18 15:00:00|12.71|10.96|12.59|10.84|12.72|10.97|12.55|10.8|0
1729263900000|2024-10-18 15:05:00|12.6|10.85|12.54|10.79|12.66|10.91|12.53|10.78|0
1729264200000|2024-10-18 15:10:00|12.55|10.8|12.65|10.9|12.66|10.91|12.47|10.72|0
1729264500000|2024-10-18 15:15:00|12.64|10.89|12.13|10.38|12.64|10.89|12.13|10.38|0
1729264800000|2024-10-18 15:20:00|12.12|10.37|12.12|10.37|12.2|10.45|12.1|10.35|0
1729265100000|2024-10-18 15:25:00|12.11|10.36|12.21|10.46|12.21|10.46|12.03|10.28|0
1729265400000|2024-10-18 15:30:00|12.2|10.45|12.08|10.33|12.2|10.45|11.94|10.19|0
1729265700000|2024-10-18 15:35:00|12.07|10.32|12.02|10.27|12.12|10.37|12.02|10.27|0
1729266000000|2024-10-18 15:40:00|12.03|10.28|12.06|10.31|12.13|10.38|12|10.25|0
1729266300000|2024-10-18 15:45:00|12.03|10.28|12.1|10.35|12.11|10.36|12.03|10.28|0
1729266600000|2024-10-18 15:50:00|12.11|10.36|12.05|10.3|12.12|10.37|12.05|10.3|0
1729266900000|2024-10-18 15:55:00|12.06|10.31|12.13|10.38|12.19|10.44|12.06|10.31|0
1729267200000|2024-10-18 16:00:00|12.12|10.37|12.12|10.37|12.2|10.45|12.08|10.33|0
1729267500000|2024-10-18 16:05:00|12.13|10.38|12.12|10.37|12.15|10.4|12.09|10.34|0
1729267800000|2024-10-18 16:10:00|12.11|10.36|12.17|10.42|12.17|10.42|12.11|10.36|0
1729268100000|2024-10-18 16:15:00|12.18|10.43|12.02|10.27|12.18|10.43|12.01|10.26|0
1729268400000|2024-10-18 16:20:00|12.03|10.28|12.06|10.31|12.07|10.32|12.01|10.26|0
1729268700000|2024-10-18 16:25:00|12.05|10.3|12.02|10.27|12.06|10.31|11.98|10.23|0
1729269000000|2024-10-18 16:30:00|12.01|10.26|11.96|10.21|12.04|10.29|11.96|10.21|0
1729269300000|2024-10-18 16:35:00|11.95|10.2|11.93|10.18|11.97|10.22|11.92|10.17|0
1729269600000|2024-10-18 16:40:00|11.92|10.17|11.84|10.09|11.93|10.18|11.83|10.08|0
1729269900000|2024-10-18 16:45:00|11.85|10.1|11.83|10.08|11.88|10.13|11.83|10.08|0
1729270200000|2024-10-18 16:50:00|11.82|10.07|11.69|9.94|11.83|10.08|11.68|9.93|0
1729270500000|2024-10-18 16:55:00|11.68|9.93|11.81|10.06|11.81|10.06|11.61|9.86|0
1729270800000|2024-10-18 17:00:00|11.82|10.07|11.77|10.02|11.83|10.08|11.73|9.98|0
1729271100000|2024-10-18 17:05:00|11.76|10.01|11.72|9.97|11.77|10.02|11.66|9.91|0
1729271400000|2024-10-18 17:10:00|11.71|9.96|11.7|9.95|11.71|9.96|11.66|9.91|0
1729271700000|2024-10-18 17:15:00|11.71|9.96|11.71|9.96|11.83|10.08|11.69|9.94|0
1729272000000|2024-10-18 17:20:00|11.7|9.95|11.76|10.01|11.8|10.05|11.7|9.95|0
1729272300000|2024-10-18 17:25:00|11.75|10|11.83|10.08|11.86|10.11|11.73|9.98|0
1729272600000|2024-10-18 17:30:00|11.82|10.07|11.75|10|11.87|10.12|11.75|10|0
1729272900000|2024-10-18 17:35:00|11.74|9.99|11.75|10|11.8|10.05|11.74|9.99|0
1729273200000|2024-10-18 17:40:00|11.74|9.99|11.73|9.98|11.77|10.02|11.71|9.96|0
1729273500000|2024-10-18 17:45:00|11.72|9.97|11.76|10.01|11.77|10.02|11.7|9.95|0
1729273800000|2024-10-18 17:50:00|11.75|10|11.84|10.09|11.84|10.09|11.73|9.98|0
1729274100000|2024-10-18 17:55:00|11.83|10.08|11.83|10.08|11.86|10.11|11.81|10.06|0
1729274400000|2024-10-18 18:00:00|11.85|10.1|11.8|10.05|12.1|10.35|11.77|10.02|0
1729274700000|2024-10-18 18:05:00|11.79|10.04|11.77|10.02|11.84|10.09|11.77|10.02|0
1729275000000|2024-10-18 18:10:00|11.76|10.01|11.68|9.93|11.77|10.02|11.67|9.92|0
1729275300000|2024-10-18 18:15:00|11.69|9.94|11.77|10.02|11.8|10.05|11.64|9.89|0
1729275600000|2024-10-18 18:20:00|11.76|10.01|11.76|10.01|11.81|10.06|11.75|10|0
1729275900000|2024-10-18 18:25:00|11.75|10|11.76|10.01|11.79|10.04|11.68|9.93|0
1729276200000|2024-10-18 18:30:00|11.75|10|11.84|10.09|11.84|10.09|11.73|9.98|0
1729276500000|2024-10-18 18:35:00|11.83|10.08|11.85|10.1|11.86|10.11|11.82|10.07|0
1729276800000|2024-10-18 18:40:00|11.84|10.09|11.82|10.07|11.87|10.12|11.78|10.03|0
1729277100000|2024-10-18 18:45:00|11.81|10.06|11.82|10.07|11.84|10.09|11.8|10.05|0
1729277400000|2024-10-18 18:50:00|11.81|10.06|11.89|10.14|11.9|10.15|11.8|10.05|0
1729277700000|2024-10-18 18:55:00|11.88|10.13|11.87|10.12|11.89|10.14|11.83|10.08|0
1729278000000|2024-10-18 19:00:00|11.89|10.14|11.98|10.23|12.08|10.33|11.88|10.13|0
1729278300000|2024-10-18 19:05:00|11.97|10.22|11.96|10.21|12.02|10.27|11.93|10.18|0
1729278600000|2024-10-18 19:10:00|11.97|10.22|11.92|10.17|12|10.25|11.91|10.16|0
1729278900000|2024-10-18 19:15:00|11.94|10.19|11.97|10.22|12.02|10.27|11.91|10.16|0
1729279200000|2024-10-18 19:20:00|11.98|10.23|12.05|10.3|12.07|10.32|11.97|10.22|0
1729279500000|2024-10-18 19:25:00|12.06|10.31|12.05|10.3|12.07|10.32|11.87|10.12|0
1729279800000|2024-10-18 19:30:00|12.07|10.32|12.11|10.36|12.12|10.37|12.06|10.31|0
1729280100000|2024-10-18 19:35:00|12.12|10.37|12.08|10.33|12.14|10.39|12.03|10.28|0
1729280400000|2024-10-18 19:40:00|12.09|10.34|12.13|10.38|12.18|10.43|12.09|10.34|0
1729280700000|2024-10-18 19:45:00|12.14|10.39|12.13|10.38|12.14|10.39|12.06|10.31|0
1729281000000|2024-10-18 19:50:00|12.14|10.39|12.02|10.27|12.17|10.42|12|10.25|0
1729281300000|2024-10-18 19:55:00|12.01|10.26|11.99|10.24|12.07|10.32|11.93|10.18|0
1729281600000|2024-10-18 20:00:00|12.04|10.29|11.95|10.2|12.07|10.32|11.94|10.19|0
1729281900000|2024-10-18 20:05:00|11.94|10.19|11.97|10.22|11.98|10.23|11.89|10.14|0
1729282200000|2024-10-18 20:10:00|11.96|10.21|11.96|10.21|11.98|10.23|11.96|10.21|0
1729470300000|2024-10-21 00:25:00|11.43|9.43|11.42|9.42|11.43|9.43|11.41|9.41|0
1729470600000|2024-10-21 00:30:00|11.28|9.53|11.24|9.49|11.29|9.54|11.23|9.48|0
1729470900000|2024-10-21 00:35:00|11.25|9.5|11.26|9.51|11.26|9.51|11.22|9.47|0
1729471200000|2024-10-21 00:40:00|11.25|9.5|11.25|9.5|11.25|9.5|11.22|9.47|0
1729471500000|2024-10-21 00:45:00|11.24|9.49|11.22|9.47|11.25|9.5|11.22|9.47|0
1729471800000|2024-10-21 00:50:00|11.21|9.46|11.22|9.47|11.23|9.48|11.2|9.45|0
1729472100000|2024-10-21 00:55:00|11.23|9.48|11.24|9.49|11.24|9.49|11.22|9.47|0
1729472400000|2024-10-21 01:00:00|11.23|9.48|11.25|9.5|11.26|9.51|11.22|9.47|0
1729472700000|2024-10-21 01:05:00|11.26|9.51|11.25|9.5|11.26|9.51|11.24|9.49|0
1729473000000|2024-10-21 01:10:00|11.24|9.49|11.24|9.49|11.25|9.5|11.22|9.47|0
1729473300000|2024-10-21 01:15:00|11.25|9.5|11.23|9.48|11.25|9.5|11.23|9.48|0
1729473600000|2024-10-21 01:20:00|11.22|9.47|11.2|9.45|11.23|9.48|11.2|9.45|0
1729473900000|2024-10-21 01:25:00|11.21|9.46|11.22|9.47|11.22|9.47|11.2|9.45|0
1729474200000|2024-10-21 01:30:00|11.21|9.46|11.18|9.43|11.22|9.47|11.17|9.42|0
1729474500000|2024-10-21 01:35:00|11.19|9.44|11.24|9.49|11.25|9.5|11.19|9.44|0
1729474800000|2024-10-21 01:40:00|11.23|9.48|11.18|9.43|11.24|9.49|11.18|9.43|0
1729475100000|2024-10-21 01:45:00|11.19|9.44|11.2|9.45|11.22|9.47|11.19|9.44|0
1729475400000|2024-10-21 01:50:00|11.19|9.44|11.21|9.46|11.22|9.47|11.19|9.44|0
1729475700000|2024-10-21 01:55:00|11.22|9.47|11.24|9.49|11.25|9.5|11.22|9.47|0
1729476000000|2024-10-21 02:00:00|11.25|9.5|11.24|9.49|11.25|9.5|11.23|9.48|0
1729476300000|2024-10-21 02:05:00|11.25|9.5|11.25|9.5|11.25|9.5|11.23|9.48|0
1729476600000|2024-10-21 02:10:00|11.26|9.51|11.27|9.52|11.28|9.53|11.25|9.5|0
1729476900000|2024-10-21 02:15:00|11.28|9.53|11.26|9.51|11.3|9.55|11.26|9.51|0
1729477200000|2024-10-21 02:20:00|11.27|9.52|11.25|9.5|11.27|9.52|11.25|9.5|0
1729477500000|2024-10-21 02:25:00|11.26|9.51|11.24|9.49|11.26|9.51|11.22|9.47|0
1729477800000|2024-10-21 02:30:00|11.25|9.5|11.25|9.5|11.25|9.5|11.24|9.49|0
1729478100000|2024-10-21 02:35:00|11.24|9.49|11.5|9.75|11.52|9.77|11.24|9.49|0
1729478400000|2024-10-21 02:40:00|11.51|9.76|11.54|9.79|11.55|9.8|11.5|9.75|0
1729478700000|2024-10-21 02:45:00|11.53|9.78|11.56|9.81|11.57|9.82|11.53|9.78|0
1729479000000|2024-10-21 02:50:00|11.57|9.82|11.58|9.83|11.59|9.84|11.56|9.81|0
1729479300000|2024-10-21 02:55:00|11.59|9.84|11.57|9.82|11.59|9.84|11.56|9.81|0
1729479600000|2024-10-21 03:00:00|11.56|9.81|11.58|9.83|11.59|9.84|11.56|9.81|0
1729479900000|2024-10-21 03:05:00|11.57|9.82|11.55|9.8|11.58|9.83|11.55|9.8|0
1729480200000|2024-10-21 03:10:00|11.54|9.79|11.57|9.82|11.57|9.82|11.54|9.79|0
1729480500000|2024-10-21 03:15:00|11.58|9.83|11.58|9.83|11.59|9.84|11.57|9.82|0
1729480800000|2024-10-21 03:20:00|11.59|9.84|11.59|9.84|11.59|9.84|11.57|9.82|0
1729481100000|2024-10-21 03:25:00|11.6|9.85|11.55|9.8|11.6|9.85|11.55|9.8|0
1729481400000|2024-10-21 03:30:00|11.56|9.81|11.55|9.8|11.56|9.81|11.54|9.79|0
1729481700000|2024-10-21 03:35:00|11.54|9.79|11.53|9.78|11.54|9.79|11.52|9.77|0
1729482000000|2024-10-21 03:40:00|11.54|9.79|11.54|9.79|11.58|9.83|11.54|9.79|0
1729482300000|2024-10-21 03:45:00|11.55|9.8|11.54|9.79|11.55|9.8|11.53|9.78|0
1729482600000|2024-10-21 03:50:00|11.55|9.8|11.59|9.84|11.61|9.86|11.55|9.8|0
1729482900000|2024-10-21 03:55:00|11.58|9.83|11.6|9.85|11.61|9.86|11.58|9.83|0
1729483200000|2024-10-21 04:00:00|11.61|9.86|11.61|9.86|11.61|9.86|11.59|9.84|0
1729483500000|2024-10-21 04:05:00|11.6|9.85|11.6|9.85|11.62|9.87|11.59|9.84|0
1729483800000|2024-10-21 04:10:00|11.61|9.86|11.58|9.83|11.61|9.86|11.58|9.83|0
1729484100000|2024-10-21 04:15:00|11.59|9.84|11.59|9.84|11.59|9.84|11.58|9.83|0
1729484400000|2024-10-21 04:20:00|11.6|9.85|11.6|9.85|11.62|9.87|11.59|9.84|0
1729484700000|2024-10-21 04:25:00|11.59|9.84|11.59|9.84|11.59|9.84|11.59|9.84|0
1729485000000|2024-10-21 04:30:00|11.58|9.83|11.6|9.85|11.6|9.85|11.58|9.83|0
1729485300000|2024-10-21 04:35:00|11.59|9.84|11.62|9.87|11.63|9.88|11.59|9.84|0
1729485600000|2024-10-21 04:40:00|11.63|9.88|11.65|9.9|11.65|9.9|11.63|9.88|0
1729485900000|2024-10-21 04:45:00|11.64|9.89|11.65|9.9|11.65|9.9|11.63|9.88|0
1729486200000|2024-10-21 04:50:00|11.66|9.91|11.67|9.92|11.67|9.92|11.65|9.9|0
1729486500000|2024-10-21 04:55:00|11.66|9.91|11.65|9.9|11.67|9.92|11.65|9.9|0
1729486800000|2024-10-21 05:00:00|11.66|9.91|11.65|9.9|11.69|9.94|11.65|9.9|0
1729487100000|2024-10-21 05:05:00|11.66|9.91|11.69|9.94|11.71|9.96|11.65|9.9|0
1729487400000|2024-10-21 05:10:00|11.7|9.95|11.69|9.94|11.72|9.97|11.69|9.94|0
1729487700000|2024-10-21 05:15:00|11.7|9.95|11.71|9.96|11.73|9.98|11.69|9.94|0
1729488000000|2024-10-21 05:20:00|11.7|9.95|11.69|9.94|11.7|9.95|11.66|9.91|0
1729488300000|2024-10-21 05:25:00|11.7|9.95|11.69|9.94|11.71|9.96|11.68|9.93|0
1729488600000|2024-10-21 05:30:00|11.7|9.95|11.71|9.96|11.73|9.98|11.69|9.94|0
1729488900000|2024-10-21 05:35:00|11.72|9.97|11.76|10.01|11.76|10.01|11.7|9.95|0
1729489200000|2024-10-21 05:40:00|11.75|10|11.71|9.96|11.77|10.02|11.71|9.96|0
1729489500000|2024-10-21 05:45:00|11.7|9.95|11.73|9.98|11.74|9.99|11.7|9.95|0
1729489800000|2024-10-21 05:50:00|11.74|9.99|11.73|9.98|11.74|9.99|11.73|9.98|0
1729490100000|2024-10-21 05:55:00|11.72|9.97|11.75|10|11.77|10.02|11.72|9.97|0
1729490400000|2024-10-21 06:00:00|11.76|10.01|11.72|9.97|11.77|10.02|11.71|9.96|0
1729490700000|2024-10-21 06:05:00|11.73|9.98|11.72|9.97|11.73|9.98|11.7|9.95|0
1729491000000|2024-10-21 06:10:00|11.71|9.96|11.74|9.99|11.75|10|11.7|9.95|0
1729491300000|2024-10-21 06:15:00|11.75|10|11.7|9.95|11.77|10.02|11.69|9.94|0
1729491600000|2024-10-21 06:20:00|11.69|9.94|11.71|9.96|11.73|9.98|11.69|9.94|0
1729491900000|2024-10-21 06:25:00|11.72|9.97|11.72|9.97|11.73|9.98|11.71|9.96|0
1729492200000|2024-10-21 06:30:00|11.73|9.98|11.74|9.99|11.74|9.99|11.7|9.95|0
1729492500000|2024-10-21 06:35:00|11.75|10|11.75|10|11.77|10.02|11.74|9.99|0
1729492800000|2024-10-21 06:40:00|11.76|10.01|11.81|10.06|11.86|10.11|11.75|10|0
1729493100000|2024-10-21 06:45:00|11.8|10.05|11.78|10.03|11.82|10.07|11.78|10.03|0
1729493400000|2024-10-21 06:50:00|11.77|10.02|11.79|10.04|11.79|10.04|11.77|10.02|0
1729493700000|2024-10-21 06:55:00|11.8|10.05|11.8|10.05|11.81|10.06|11.79|10.04|0
1729494000000|2024-10-21 07:00:00|11.78|10.03|11.71|9.96|11.81|10.06|11.71|9.96|0
1729494300000|2024-10-21 07:05:00|11.7|9.95|11.63|9.88|11.71|9.96|11.63|9.88|0
1729494600000|2024-10-21 07:10:00|11.62|9.87|11.64|9.89|11.7|9.95|11.62|9.87|0
1729494900000|2024-10-21 07:15:00|11.63|9.88|11.65|9.9|11.67|9.92|11.62|9.87|0
1729495200000|2024-10-21 07:20:00|11.66|9.91|11.66|9.91|11.67|9.92|11.63|9.88|0
1729495500000|2024-10-21 07:25:00|11.67|9.92|11.76|10.01|11.76|10.01|11.64|9.89|0
1729495800000|2024-10-21 07:30:00|11.73|9.98|11.71|9.96|11.78|10.03|11.68|9.93|0
1729496100000|2024-10-21 07:35:00|11.72|9.97|11.6|9.85|11.72|9.97|11.6|9.85|0
1729496400000|2024-10-21 07:40:00|11.59|9.84|11.63|9.88|11.64|9.89|11.59|9.84|0
1729496700000|2024-10-21 07:45:00|11.62|9.87|11.59|9.84|11.63|9.88|11.58|9.83|0
1729497000000|2024-10-21 07:50:00|11.6|9.85|11.65|9.9|11.66|9.91|11.59|9.84|0
1729497300000|2024-10-21 07:55:00|11.66|9.91|11.71|9.96|11.71|9.96|11.64|9.89|0
1729497600000|2024-10-21 08:00:00|11.72|9.97|11.64|9.89|11.73|9.98|11.6|9.85|0
1729497900000|2024-10-21 08:05:00|11.63|9.88|11.65|9.9|11.66|9.91|11.61|9.86|0
1729498200000|2024-10-21 08:10:00|11.64|9.89|11.71|9.96|11.72|9.97|11.64|9.89|0
1729498500000|2024-10-21 08:15:00|11.72|9.97|11.71|9.96|11.72|9.97|11.7|9.95|0
1729498800000|2024-10-21 08:20:00|11.7|9.95|11.69|9.94|11.72|9.97|11.68|9.93|0
1729499100000|2024-10-21 08:25:00|11.7|9.95|11.7|9.95|11.71|9.96|11.67|9.92|0
1729499400000|2024-10-21 08:30:00|11.69|9.94|11.68|9.93|11.7|9.95|11.66|9.91|0
1729499700000|2024-10-21 08:35:00|11.69|9.94|11.66|9.91|11.69|9.94|11.65|9.9|0
1729500000000|2024-10-21 08:40:00|11.65|9.9|11.64|9.89|11.68|9.93|11.63|9.88|0
1729500300000|2024-10-21 08:45:00|11.63|9.88|11.66|9.91|11.69|9.94|11.63|9.88|0
1729500600000|2024-10-21 08:50:00|11.65|9.9|11.6|9.85|11.66|9.91|11.6|9.85|0
1729500900000|2024-10-21 08:55:00|11.59|9.84|11.64|9.89|11.65|9.9|11.59|9.84|0
1729501200000|2024-10-21 09:00:00|11.65|9.9|11.66|9.91|11.67|9.92|11.63|9.88|0
1729501500000|2024-10-21 09:05:00|11.67|9.92|11.71|9.96|11.72|9.97|11.65|9.9|0
1729501800000|2024-10-21 09:10:00|11.7|9.95|11.71|9.96|11.71|9.96|11.68|9.93|0
1729502100000|2024-10-21 09:15:00|11.72|9.97|11.73|9.98|11.75|10|11.71|9.96|0
1729502400000|2024-10-21 09:20:00|11.72|9.97|11.81|10.06|11.82|10.07|11.72|9.97|0
1729502700000|2024-10-21 09:25:00|11.82|10.07|11.84|10.09|11.92|10.17|11.79|10.04|0
1729503000000|2024-10-21 09:30:00|11.85|10.1|12.01|10.26|12.04|10.29|11.85|10.1|0
1729503300000|2024-10-21 09:35:00|12|10.25|11.86|10.11|12.01|10.26|11.86|10.11|0
1729503600000|2024-10-21 09:40:00|11.85|10.1|11.8|10.05|11.85|10.1|11.8|10.05|0
1729503900000|2024-10-21 09:45:00|11.79|10.04|11.8|10.05|11.81|10.06|11.75|10|0
1729504200000|2024-10-21 09:50:00|11.79|10.04|11.78|10.03|11.84|10.09|11.78|10.03|0
1729504500000|2024-10-21 09:55:00|11.77|10.02|11.87|10.12|11.89|10.14|11.76|10.01|0
1729504800000|2024-10-21 10:00:00|11.88|10.13|11.88|10.13|11.9|10.15|11.85|10.1|0
1729505100000|2024-10-21 10:05:00|11.87|10.12|11.84|10.09|11.9|10.15|11.82|10.07|0
1729505400000|2024-10-21 10:10:00|11.85|10.1|11.82|10.07|11.87|10.12|11.82|10.07|0
1729505700000|2024-10-21 10:15:00|11.81|10.06|11.87|10.12|11.9|10.15|11.81|10.06|0
1729506000000|2024-10-21 10:20:00|11.88|10.13|11.89|10.14|11.9|10.15|11.86|10.11|0
1729506300000|2024-10-21 10:25:00|11.88|10.13|11.88|10.13|11.89|10.14|11.85|10.1|0
1729506600000|2024-10-21 10:30:00|11.89|10.14|11.85|10.1|11.89|10.14|11.83|10.08|0
1729506900000|2024-10-21 10:35:00|11.86|10.11|11.95|10.2|11.97|10.22|11.85|10.1|0
1729507200000|2024-10-21 10:40:00|11.96|10.21|12.06|10.31|12.06|10.31|11.92|10.17|0
1729507500000|2024-10-21 10:45:00|12.07|10.32|12.1|10.35|12.2|10.45|12.07|10.32|0
1729507800000|2024-10-21 10:50:00|12.11|10.36|12.13|10.38|12.19|10.44|12.11|10.36|0
1729508100000|2024-10-21 10:55:00|12.12|10.37|12.21|10.46|12.22|10.47|12.12|10.37|0
1729508400000|2024-10-21 11:00:00|12.18|10.43|12.15|10.4|12.24|10.49|12.15|10.4|0
1729508700000|2024-10-21 11:05:00|12.16|10.41|12.15|10.4|12.21|10.46|12.12|10.37|0
1729509000000|2024-10-21 11:10:00|12.16|10.41|12.16|10.41|12.18|10.43|12.13|10.38|0
1729509300000|2024-10-21 11:15:00|12.15|10.4|12.25|10.5|12.33|10.58|12.14|10.39|0
1729509600000|2024-10-21 11:20:00|12.26|10.51|12.29|10.54|12.31|10.56|12.23|10.48|0
1729509900000|2024-10-21 11:25:00|12.3|10.55|12.3|10.55|12.32|10.57|12.25|10.5|0
1729510200000|2024-10-21 11:30:00|12.29|10.54|12.24|10.49|12.35|10.6|12.19|10.44|0
1729510500000|2024-10-21 11:35:00|12.23|10.48|12.27|10.52|12.28|10.53|12.21|10.46|0
1729510800000|2024-10-21 11:40:00|12.26|10.51|12.22|10.47|12.26|10.51|12.19|10.44|0
1729511100000|2024-10-21 11:45:00|12.21|10.46|12.18|10.43|12.28|10.53|12.15|10.4|0
1729511400000|2024-10-21 11:50:00|12.19|10.44|12.23|10.48|12.28|10.53|12.18|10.43|0
1729511700000|2024-10-21 11:55:00|12.24|10.49|12.25|10.5|12.26|10.51|12.21|10.46|0
1729512000000|2024-10-21 12:00:00|12.26|10.51|12.47|10.72|12.48|10.73|11.7|9.95|0
1729512300000|2024-10-21 12:05:00|12.46|10.71|12.41|10.66|12.48|10.73|12.4|10.65|0
1729512600000|2024-10-21 12:10:00|12.42|10.67|12.4|10.65|12.46|10.71|12.38|10.63|0
1729512900000|2024-10-21 12:15:00|12.39|10.64|12.36|10.61|12.4|10.65|12.3|10.55|0
1729513200000|2024-10-21 12:20:00|12.35|10.6|12.32|10.57|12.37|10.62|12.26|10.51|0
1729513500000|2024-10-21 12:25:00|12.33|10.58|12.28|10.53|12.33|10.58|12.27|10.52|0
1729513800000|2024-10-21 12:30:00|12.29|10.54|12.21|10.46|12.3|10.55|12.2|10.45|0
1729514100000|2024-10-21 12:35:00|12.2|10.45|12.26|10.51|12.42|10.67|12.19|10.44|0
1729514400000|2024-10-21 12:40:00|12.27|10.52|12.23|10.48|12.29|10.54|12.22|10.47|0
1729514700000|2024-10-21 12:45:00|12.22|10.47|12.17|10.42|12.23|10.48|12.16|10.41|0
1729515000000|2024-10-21 12:50:00|12.18|10.43|12.17|10.42|12.22|10.47|12.16|10.41|0
1729515300000|2024-10-21 12:55:00|12.16|10.41|12.19|10.44|12.23|10.48|12.15|10.4|0
1729515600000|2024-10-21 13:00:00|12.18|10.43|12.14|10.39|12.22|10.47|12.14|10.39|0
1729515900000|2024-10-21 13:05:00|12.13|10.38|12.12|10.37|12.17|10.42|12.12|10.37|0
1729516200000|2024-10-21 13:10:00|12.13|10.38|12.1|10.35|12.13|10.38|12.08|10.33|0
1729516500000|2024-10-21 13:15:00|12.09|10.34|12.05|10.3|12.09|10.34|12.04|10.29|0
1729516800000|2024-10-21 13:20:00|12.04|10.29|12.02|10.27|12.07|10.32|12.02|10.27|0
1729517100000|2024-10-21 13:25:00|12.03|10.28|11.96|10.21|12.04|10.29|11.95|10.2|0
1729517400000|2024-10-21 13:30:00|11.93|10.18|11.94|10.19|11.97|10.22|11.85|10.1|0
1729517700000|2024-10-21 13:35:00|11.93|10.18|11.9|10.15|11.98|10.23|11.82|10.07|0
1729518000000|2024-10-21 13:40:00|11.89|10.14|11.89|10.14|11.99|10.24|11.88|10.13|0
1729518300000|2024-10-21 13:45:00|11.9|10.15|11.93|10.18|12.23|10.48|11.78|10.03|0
1729518600000|2024-10-21 13:50:00|11.94|10.19|11.77|10.02|11.94|10.19|11.75|10|0
1729518900000|2024-10-21 13:55:00|11.76|10.01|11.91|10.16|11.92|10.17|11.76|10.01|0
1729519200000|2024-10-21 14:00:00|11.89|10.14|11.85|10.1|11.91|10.16|11.77|10.02|0
1729519500000|2024-10-21 14:05:00|11.84|10.09|11.75|10|11.85|10.1|11.73|9.98|0
1729519800000|2024-10-21 14:10:00|11.74|9.99|11.69|9.94|11.79|10.04|11.68|9.93|0
1729520100000|2024-10-21 14:15:00|11.7|9.95|11.98|10.23|11.99|10.24|11.61|9.86|0
1729520400000|2024-10-21 14:20:00|11.97|10.22|12.08|10.33|12.08|10.33|11.94|10.19|0
1729520700000|2024-10-21 14:25:00|12.09|10.34|12.24|10.49|12.27|10.52|12.09|10.34|0
1729521000000|2024-10-21 14:30:00|12.22|10.47|12.36|10.61|12.42|10.67|12.22|10.47|0
1729521300000|2024-10-21 14:35:00|12.35|10.6|12.24|10.49|12.4|10.65|12.03|10.28|0
1729521600000|2024-10-21 14:40:00|12.25|10.5|12.31|10.56|12.42|10.67|12.24|10.49|0
1729521900000|2024-10-21 14:45:00|12.32|10.57|12.41|10.66|12.59|10.84|12.15|10.4|0
1729522200000|2024-10-21 14:50:00|12.4|10.65|12.41|10.66|12.47|10.72|12.3|10.55|0
1729522500000|2024-10-21 14:55:00|12.39|10.64|12.39|10.64|12.45|10.7|12.36|10.61|0
1729522800000|2024-10-21 15:00:00|12.38|10.63|12.68|10.93|12.71|10.96|12.37|10.62|0
1729523100000|2024-10-21 15:05:00|12.69|10.94|13.04|11.29|13.11|11.36|12.68|10.93|0
1729523400000|2024-10-21 15:10:00|13.07|11.32|12.84|11.09|13.07|11.32|12.77|11.02|0
1729523700000|2024-10-21 15:15:00|12.85|11.1|12.8|11.05|12.86|11.11|12.52|10.77|0
1729524000000|2024-10-21 15:20:00|12.81|11.06|12.92|11.17|12.94|11.19|12.8|11.05|0
1729524300000|2024-10-21 15:25:00|12.91|11.16|12.92|11.17|12.97|11.22|12.78|11.03|0
1729524600000|2024-10-21 15:30:00|12.95|11.2|12.85|11.1|13|11.25|12.85|11.1|0
1729524900000|2024-10-21 15:35:00|12.86|11.11|12.75|11|12.95|11.2|12.74|10.99|0
1729525200000|2024-10-21 15:40:00|12.77|11.02|12.61|10.86|12.8|11.05|12.58|10.83|0
1729525500000|2024-10-21 15:45:00|12.62|10.87|12.48|10.73|12.62|10.87|12.47|10.72|0
1729525800000|2024-10-21 15:50:00|12.46|10.71|12.64|10.89|12.7|10.95|12.36|10.61|0
1729526100000|2024-10-21 15:55:00|12.63|10.88|12.47|10.72|12.63|10.88|12.37|10.62|0
1729526400000|2024-10-21 16:00:00|12.46|10.71|12.48|10.73|12.56|10.81|12.42|10.67|0
1729526700000|2024-10-21 16:05:00|12.47|10.72|12.5|10.75|12.59|10.84|12.47|10.72|0
1729527000000|2024-10-21 16:10:00|12.49|10.74|12.72|10.97|12.78|11.03|12.47|10.72|0
1729527300000|2024-10-21 16:15:00|12.7|10.95|12.68|10.93|12.76|11.01|12.64|10.89|0
1729527600000|2024-10-21 16:20:00|12.67|10.92|12.63|10.88|12.73|10.98|12.62|10.87|0
1729527900000|2024-10-21 16:25:00|12.62|10.87|12.65|10.9|12.72|10.97|12.58|10.83|0
1729528200000|2024-10-21 16:30:00|12.64|10.89|12.49|10.74|12.66|10.91|12.48|10.73|0
1729528500000|2024-10-21 16:35:00|12.48|10.73|12.61|10.86|12.65|10.9|12.47|10.72|0
1729528800000|2024-10-21 16:40:00|12.58|10.83|12.55|10.8|12.61|10.86|12.53|10.78|0
1729529100000|2024-10-21 16:45:00|12.54|10.79|12.52|10.77|12.58|10.83|12.5|10.75|0
1729529400000|2024-10-21 16:50:00|12.51|10.76|12.34|10.59|12.52|10.77|12.31|10.56|0
1729529700000|2024-10-21 16:55:00|12.33|10.58|12.25|10.5|12.48|10.73|12.25|10.5|0
1729530000000|2024-10-21 17:00:00|12.26|10.51|12.24|10.49|12.27|10.52|12.2|10.45|0
1729530300000|2024-10-21 17:05:00|12.25|10.5|12.18|10.43|12.26|10.51|12.15|10.4|0
1729530600000|2024-10-21 17:10:00|12.17|10.42|12.12|10.37|12.2|10.45|12.12|10.37|0
1729530900000|2024-10-21 17:15:00|12.13|10.38|12.24|10.49|12.31|10.56|12.1|10.35|0
1729531200000|2024-10-21 17:20:00|12.25|10.5|12.17|10.42|12.29|10.54|12.17|10.42|0
1729531500000|2024-10-21 17:25:00|12.18|10.43|12.21|10.46|12.21|10.46|12.16|10.41|0
1729531800000|2024-10-21 17:30:00|12.2|10.45|12.16|10.41|12.22|10.47|12.16|10.41|0
1729532100000|2024-10-21 17:35:00|12.15|10.4|12.15|10.4|12.2|10.45|12.13|10.38|0
1729532400000|2024-10-21 17:40:00|12.16|10.41|12.16|10.41|12.19|10.44|12.12|10.37|0
1729532700000|2024-10-21 17:45:00|12.17|10.42|12.1|10.35|12.17|10.42|12.08|10.33|0
1729533000000|2024-10-21 17:50:00|12.11|10.36|12.02|10.27|12.23|10.48|11.98|10.23|0
1729533300000|2024-10-21 17:55:00|12.01|10.26|12.02|10.27|12.04|10.29|11.99|10.24|0
1729533600000|2024-10-21 18:00:00|12.01|10.26|12.02|10.27|12.09|10.34|12.01|10.26|0
1729533900000|2024-10-21 18:05:00|12.03|10.28|12.12|10.37|12.15|10.4|12.03|10.28|0
1729534200000|2024-10-21 18:10:00|12.11|10.36|12.16|10.41|12.16|10.41|12.08|10.33|0
1729534500000|2024-10-21 18:15:00|12.17|10.42|12.09|10.34|12.17|10.42|12.08|10.33|0
1729534800000|2024-10-21 18:20:00|12.08|10.33|12.21|10.46|12.32|10.57|12.06|10.31|0
1729535100000|2024-10-21 18:25:00|12.22|10.47|12.22|10.47|12.24|10.49|12.16|10.41|0
1729535400000|2024-10-21 18:30:00|12.23|10.48|12.21|10.46|12.31|10.56|12.2|10.45|0
1729535700000|2024-10-21 18:35:00|12.2|10.45|12.24|10.49|12.24|10.49|12.16|10.41|0
1729536000000|2024-10-21 18:40:00|12.25|10.5|12.33|10.58|12.34|10.59|12.24|10.49|0
1729536300000|2024-10-21 18:45:00|12.34|10.59|12.26|10.51|12.35|10.6|12.25|10.5|0
1729536600000|2024-10-21 18:50:00|12.27|10.52|12.31|10.56|12.32|10.57|12.24|10.49|0
1729536900000|2024-10-21 18:55:00|12.3|10.55|12.32|10.57|12.35|10.6|12.25|10.5|0
1729537200000|2024-10-21 19:00:00|12.34|10.59|12.37|10.62|12.39|10.64|12.29|10.54|0
1729537500000|2024-10-21 19:05:00|12.36|10.61|12.26|10.51|12.36|10.61|12.24|10.49|0
1729537800000|2024-10-21 19:10:00|12.25|10.5|12.08|10.33|12.25|10.5|12.04|10.29|0
1729538100000|2024-10-21 19:15:00|12.07|10.32|12.02|10.27|12.08|10.33|12.01|10.26|0
1729538400000|2024-10-21 19:20:00|12.03|10.28|12.09|10.34|12.12|10.37|12.02|10.27|0
1729538700000|2024-10-21 19:25:00|12.1|10.35|12.1|10.35|12.12|10.37|12.02|10.27|0
1729539000000|2024-10-21 19:30:00|12.12|10.37|12.26|10.51|12.33|10.58|12.11|10.36|0
1729539300000|2024-10-21 19:35:00|12.28|10.53|12.28|10.53|12.29|10.54|12.24|10.49|0
1729539600000|2024-10-21 19:40:00|12.27|10.52|12.21|10.46|12.29|10.54|12.09|10.34|0
1729539900000|2024-10-21 19:45:00|12.22|10.47|12.07|10.32|12.22|10.47|12.07|10.32|0
1729540200000|2024-10-21 19:50:00|12.1|10.35|12.01|10.26|12.17|10.42|11.97|10.22|0
1729540500000|2024-10-21 19:55:00|12|10.25|11.75|10|12.04|10.29|11.75|10|0
1729540800000|2024-10-21 20:00:00|11.8|10.05|11.77|10.02|11.81|10.06|11.75|10|0
1729541100000|2024-10-21 20:05:00|11.76|10.01|11.76|10.01|11.78|10.03|11.74|9.99|0
1729541400000|2024-10-21 20:10:00|11.75|10|11.73|9.98|11.76|10.01|11.71|9.96|0
1729541700000|2024-10-21 20:15:00|11.86|9.86|11.86|9.86|11.87|9.87|11.83|9.83|0
1729542000000|2024-10-21 20:20:00|11.85|9.85|11.81|9.81|11.85|9.85|11.79|9.79|0
1729542300000|2024-10-21 20:25:00|11.8|9.8|11.79|9.79|11.81|9.81|11.79|9.79|0
1729542600000|2024-10-21 20:30:00|11.8|9.8|11.78|9.78|11.82|9.82|11.78|9.78|0
1729542900000|2024-10-21 20:35:00|11.79|9.79|11.74|9.74|11.79|9.79|11.74|9.74|0
1729543200000|2024-10-21 20:40:00|11.75|9.75|11.75|9.75|11.76|9.76|11.74|9.74|0
1729543500000|2024-10-21 20:45:00|11.74|9.74|11.76|9.76|11.77|9.77|11.74|9.74|0
1729543800000|2024-10-21 20:50:00|11.77|9.77|11.79|9.79|11.8|9.8|11.77|9.77|0
1729544100000|2024-10-21 20:55:00|11.78|9.78|11.78|9.78|11.79|9.79|11.74|9.74|0
1729544400000|2024-10-21 21:00:00|11.77|9.77|11.78|9.78|11.78|9.78|11.77|9.77|0
1729545000000|2024-10-21 21:10:00|11.77|9.77|11.77|9.77|11.77|9.77|11.77|9.77|0
1729545600000|2024-10-21 21:20:00|11.76|9.76|11.76|9.76|11.76|9.76|11.76|9.76|0
1729546500000|2024-10-21 21:35:00|11.75|9.75|11.75|9.75|11.76|9.76|11.75|9.75|0
1729546800000|2024-10-21 21:40:00|11.74|9.74|11.74|9.74|11.74|9.74|11.74|9.74|0
1729547100000|2024-10-21 21:45:00|11.75|9.75|11.75|9.75|11.75|9.75|11.74|9.74|0
1729547400000|2024-10-21 21:50:00|11.74|9.74|11.74|9.74|11.75|9.75|11.74|9.74|0
1729548000000|2024-10-21 22:00:00|11.73|9.73|11.8|9.8|11.81|9.81|11.73|9.73|0
1729548300000|2024-10-21 22:05:00|11.79|9.79|11.72|9.72|11.79|9.79|11.72|9.72|0
1729548600000|2024-10-21 22:10:00|11.71|9.71|11.75|9.75|11.76|9.76|11.71|9.71|0
1729548900000|2024-10-21 22:15:00|11.74|9.74|11.78|9.78|11.79|9.79|11.74|9.74|0
1729549200000|2024-10-21 22:20:00|11.77|9.77|11.73|9.73|11.78|9.78|11.73|9.73|0
1729549500000|2024-10-21 22:25:00|11.74|9.74|11.76|9.76|11.77|9.77|11.74|9.74|0
1729549800000|2024-10-21 22:30:00|11.75|9.75|11.77|9.77|11.77|9.77|11.74|9.74|0
1729550100000|2024-10-21 22:35:00|11.78|9.78|11.8|9.8|11.81|9.81|11.78|9.78|0
1729550400000|2024-10-21 22:40:00|11.78|9.78|11.83|9.83|11.85|9.85|11.78|9.78|0
1729550700000|2024-10-21 22:45:00|11.82|9.82|11.83|9.83|11.84|9.84|11.82|9.82|0
1729551000000|2024-10-21 22:50:00|11.84|9.84|11.83|9.83|11.84|9.84|11.82|9.82|0
1729551300000|2024-10-21 22:55:00|11.84|9.84|11.86|9.86|11.86|9.86|11.83|9.83|0
1729551600000|2024-10-21 23:00:00|11.85|9.85|11.81|9.81|11.86|9.86|11.81|9.81|0
1729551900000|2024-10-21 23:05:00|11.82|9.82|11.85|9.85|11.85|9.85|11.81|9.81|0
1729552200000|2024-10-21 23:10:00|11.86|9.86|11.85|9.85|11.86|9.86|11.84|9.84|0
1729552500000|2024-10-21 23:15:00|11.86|9.86|11.86|9.86|11.86|9.86|11.81|9.81|0
1729552800000|2024-10-21 23:20:00|11.85|9.85|11.86|9.86|11.86|9.86|11.85|9.85|0
1729553100000|2024-10-21 23:25:00|11.85|9.85|11.84|9.84|11.86|9.86|11.83|9.83|0
1729553400000|2024-10-21 23:30:00|11.85|9.85|11.84|9.84|11.85|9.85|11.84|9.84|0
1729553700000|2024-10-21 23:35:00|11.83|9.83|11.86|9.86|11.87|9.87|11.83|9.83|0
1729554000000|2024-10-21 23:40:00|11.87|9.87|11.85|9.85|11.87|9.87|11.85|9.85|0
1729554300000|2024-10-21 23:45:00|11.86|9.86|11.87|9.87|11.88|9.88|11.85|9.85|0
1729554600000|2024-10-21 23:50:00|11.86|9.86|11.84|9.84|11.87|9.87|11.84|9.84|0
1729554900000|2024-10-21 23:55:00|11.85|9.85|11.85|9.85|11.86|9.86|11.84|9.84|0
1729555200000|2024-10-22 00:00:00|11.86|9.86|11.96|9.96|11.97|9.97|11.86|9.86|0
1729555500000|2024-10-22 00:05:00|11.97|9.97|12.01|10.01|12.05|10.05|11.95|9.95|0
1729555800000|2024-10-22 00:10:00|12.02|10.02|12.01|10.01|12.03|10.03|11.99|9.99|0
1729556100000|2024-10-22 00:15:00|12|10|12.03|10.03|12.08|10.08|12|10|0
1729556400000|2024-10-22 00:20:00|12.04|10.04|11.92|9.92|12.04|10.04|11.91|9.91|0
1729556700000|2024-10-22 00:25:00|11.93|9.93|11.93|9.93|11.94|9.94|11.91|9.91|0
1729557000000|2024-10-22 00:30:00|11.81|10.06|11.82|10.07|11.85|10.1|11.8|10.05|0
1729557300000|2024-10-22 00:35:00|11.83|10.08|11.89|10.14|11.91|10.16|11.83|10.08|0
1729557600000|2024-10-22 00:40:00|11.9|10.15|11.93|10.18|11.93|10.18|11.87|10.12|0
1729557900000|2024-10-22 00:45:00|11.95|10.2|11.93|10.18|11.95|10.2|11.88|10.13|0
1729558200000|2024-10-22 00:50:00|11.92|10.17|11.93|10.18|11.95|10.2|11.89|10.14|0
1729558500000|2024-10-22 00:55:00|11.94|10.19|11.99|10.24|12|10.25|11.93|10.18|0
1729558800000|2024-10-22 01:00:00|12|10.25|12|10.25|12.01|10.26|11.94|10.19|0
1729559100000|2024-10-22 01:05:00|11.99|10.24|11.94|10.19|11.99|10.24|11.92|10.17|0
1729559400000|2024-10-22 01:10:00|11.95|10.2|12|10.25|12.01|10.26|11.95|10.2|0
1729559700000|2024-10-22 01:15:00|12.01|10.26|12|10.25|12.04|10.29|11.99|10.24|0
1729560000000|2024-10-22 01:20:00|11.99|10.24|12.07|10.32|12.07|10.32|11.99|10.24|0
1729560300000|2024-10-22 01:25:00|12.06|10.31|12.05|10.3|12.07|10.32|12.02|10.27|0
1729560600000|2024-10-22 01:30:00|12.04|10.29|11.99|10.24|12.05|10.3|11.99|10.24|0
1729560900000|2024-10-22 01:35:00|11.98|10.23|12.05|10.3|12.07|10.32|11.98|10.23|0
1729561200000|2024-10-22 01:40:00|12.06|10.31|12.02|10.27|12.06|10.31|12.02|10.27|0
1729561500000|2024-10-22 01:45:00|12.03|10.28|12.03|10.28|12.06|10.31|12.03|10.28|0
1729561800000|2024-10-22 01:50:00|12.02|10.27|11.97|10.22|12.02|10.27|11.96|10.21|0
1729562100000|2024-10-22 01:55:00|11.98|10.23|11.99|10.24|11.99|10.24|11.97|10.22|0
1729562400000|2024-10-22 02:00:00|12|10.25|11.93|10.18|12|10.25|11.91|10.16|0
1729562700000|2024-10-22 02:05:00|11.94|10.19|11.91|10.16|11.94|10.19|11.91|10.16|0
1729563000000|2024-10-22 02:10:00|11.93|10.18|11.91|10.16|11.93|10.18|11.89|10.14|0
1729563300000|2024-10-22 02:15:00|11.9|10.15|11.9|10.15|11.92|10.17|11.89|10.14|0
1729563600000|2024-10-22 02:20:00|11.89|10.14|11.92|10.17|11.92|10.17|11.88|10.13|0
1729563900000|2024-10-22 02:25:00|11.93|10.18|12.32|10.57|12.36|10.61|11.93|10.18|0
1729564200000|2024-10-22 02:30:00|12.33|10.58|12.35|10.6|12.35|10.6|12.32|10.57|0
1729564500000|2024-10-22 02:35:00|12.36|10.61|12.34|10.59|12.36|10.61|12.32|10.57|0
1729564800000|2024-10-22 02:40:00|12.33|10.58|12.36|10.61|12.36|10.61|12.32|10.57|0
1729565100000|2024-10-22 02:45:00|12.38|10.63|12.37|10.62|12.4|10.65|12.34|10.59|0
1729565400000|2024-10-22 02:50:00|12.36|10.61|12.41|10.66|12.41|10.66|12.35|10.6|0
1729565700000|2024-10-22 02:55:00|12.4|10.65|12.43|10.68|12.45|10.7|12.4|10.65|0
1729566000000|2024-10-22 03:00:00|12.44|10.69|12.41|10.66|12.44|10.69|12.4|10.65|0
1729566300000|2024-10-22 03:05:00|12.4|10.65|12.35|10.6|12.41|10.66|12.35|10.6|0
1729566600000|2024-10-22 03:10:00|12.34|10.59|12.36|10.61|12.38|10.63|12.32|10.57|0
1729566900000|2024-10-22 03:15:00|12.35|10.6|12.35|10.6|12.37|10.62|12.34|10.59|0
1729567200000|2024-10-22 03:20:00|12.36|10.61|12.34|10.59|12.38|10.63|12.33|10.58|0
1729567500000|2024-10-22 03:25:00|12.33|10.58|12.31|10.56|12.34|10.59|12.31|10.56|0
1729567800000|2024-10-22 03:30:00|12.3|10.55|12.31|10.56|12.32|10.57|12.3|10.55|0
1729568100000|2024-10-22 03:35:00|12.32|10.57|12.34|10.59|12.35|10.6|12.31|10.56|0
1729568400000|2024-10-22 03:40:00|12.33|10.58|12.37|10.62|12.37|10.62|12.32|10.57|0
1729568700000|2024-10-22 03:45:00|12.38|10.63|12.39|10.64|12.39|10.64|12.37|10.62|0
1729569000000|2024-10-22 03:50:00|12.38|10.63|12.4|10.65|12.4|10.65|12.38|10.63|0
1729569300000|2024-10-22 03:55:00|12.41|10.66|12.39|10.64|12.41|10.66|12.39|10.64|0
1729569600000|2024-10-22 04:00:00|12.38|10.63|12.42|10.67|12.42|10.67|12.37|10.62|0
1729569900000|2024-10-22 04:05:00|12.44|10.69|12.44|10.69|12.44|10.69|12.41|10.66|0
1729570200000|2024-10-22 04:10:00|12.43|10.68|12.41|10.66|12.43|10.68|12.4|10.65|0
1729570500000|2024-10-22 04:15:00|12.4|10.65|12.36|10.61|12.42|10.67|12.35|10.6|0
1729570800000|2024-10-22 04:20:00|12.35|10.6|12.36|10.61|12.37|10.62|12.34|10.59|0
1729571100000|2024-10-22 04:25:00|12.35|10.6|12.35|10.6|12.36|10.61|12.34|10.59|0
1729571400000|2024-10-22 04:30:00|12.36|10.61|12.36|10.61|12.38|10.63|12.35|10.6|0
1729571700000|2024-10-22 04:35:00|12.37|10.62|12.37|10.62|12.38|10.63|12.36|10.61|0
1729572000000|2024-10-22 04:40:00|12.38|10.63|12.38|10.63|12.39|10.64|12.37|10.62|0
1729572300000|2024-10-22 04:45:00|12.39|10.64|12.41|10.66|12.42|10.67|12.39|10.64|0
1729572600000|2024-10-22 04:50:00|12.42|10.67|12.46|10.71|12.46|10.71|12.4|10.65|0
1729572900000|2024-10-22 04:55:00|12.47|10.72|12.49|10.74|12.49|10.74|12.45|10.7|0
1729573200000|2024-10-22 05:00:00|12.48|10.73|12.43|10.68|12.52|10.77|12.43|10.68|0
1729573500000|2024-10-22 05:05:00|12.44|10.69|12.48|10.73|12.49|10.74|12.43|10.68|0
1729573800000|2024-10-22 05:10:00|12.49|10.74|12.5|10.75|12.51|10.76|12.48|10.73|0
1729574100000|2024-10-22 05:15:00|12.51|10.76|12.49|10.74|12.51|10.76|12.48|10.73|0
1729574400000|2024-10-22 05:20:00|12.48|10.73|12.44|10.69|12.5|10.75|12.44|10.69|0
1729574700000|2024-10-22 05:25:00|12.43|10.68|12.39|10.64|12.44|10.69|12.38|10.63|0
1729575000000|2024-10-22 05:30:00|12.4|10.65|12.37|10.62|12.4|10.65|12.36|10.61|0
1729575300000|2024-10-22 05:35:00|12.36|10.61|12.33|10.58|12.37|10.62|12.33|10.58|0
1729575600000|2024-10-22 05:40:00|12.32|10.57|12.36|10.61|12.37|10.62|12.32|10.57|0
1729575900000|2024-10-22 05:45:00|12.35|10.6|12.41|10.66|12.41|10.66|12.35|10.6|0
1729576200000|2024-10-22 05:50:00|12.42|10.67|12.42|10.67|12.48|10.73|12.4|10.65|0
1729576500000|2024-10-22 05:55:00|12.41|10.66|12.44|10.69|12.45|10.7|12.41|10.66|0
1729576800000|2024-10-22 06:00:00|12.42|10.67|12.42|10.67|12.44|10.69|12.38|10.63|0
1729577100000|2024-10-22 06:05:00|12.41|10.66|12.46|10.71|12.48|10.73|12.41|10.66|0
1729577400000|2024-10-22 06:10:00|12.47|10.72|12.46|10.71|12.47|10.72|12.44|10.69|0
1729577700000|2024-10-22 06:15:00|12.47|10.72|12.46|10.71|12.48|10.73|12.44|10.69|0
1729578000000|2024-10-22 06:20:00|12.45|10.7|12.42|10.67|12.46|10.71|12.41|10.66|0
1729578300000|2024-10-22 06:25:00|12.41|10.66|12.45|10.7|12.45|10.7|12.41|10.66|0
1729578600000|2024-10-22 06:30:00|12.46|10.71|12.4|10.65|12.48|10.73|12.4|10.65|0
1729578900000|2024-10-22 06:35:00|12.41|10.66|12.43|10.68|12.43|10.68|12.38|10.63|0
1729579200000|2024-10-22 06:40:00|12.42|10.67|12.53|10.78|12.57|10.82|12.41|10.66|0
1729579500000|2024-10-22 06:45:00|12.54|10.79|12.49|10.74|12.56|10.81|12.48|10.73|0
1729579800000|2024-10-22 06:50:00|12.5|10.75|12.46|10.71|12.5|10.75|12.44|10.69|0
1729580100000|2024-10-22 06:55:00|12.47|10.72|12.43|10.68|12.47|10.72|12.41|10.66|0
1729580400000|2024-10-22 07:00:00|12.41|10.66|12.42|10.67|12.51|10.76|12.39|10.64|0
1729580700000|2024-10-22 07:05:00|12.43|10.68|12.39|10.64|12.49|10.74|12.39|10.64|0
1729581000000|2024-10-22 07:10:00|12.38|10.63|12.26|10.51|12.38|10.63|12.26|10.51|0
1729581300000|2024-10-22 07:15:00|12.25|10.5|12.3|10.55|12.34|10.59|12.25|10.5|0
1729581600000|2024-10-22 07:20:00|12.29|10.54|12.34|10.59|12.37|10.62|12.28|10.53|0
1729581900000|2024-10-22 07:25:00|12.31|10.56|12.31|10.56|12.32|10.57|12.27|10.52|0
1729582200000|2024-10-22 07:30:00|12.3|10.55|12.38|10.63|12.42|10.67|12.3|10.55|0
1729582500000|2024-10-22 07:35:00|12.37|10.62|12.35|10.6|12.39|10.64|12.33|10.58|0
1729582800000|2024-10-22 07:40:00|12.34|10.59|12.25|10.5|12.36|10.61|12.25|10.5|0
1729583100000|2024-10-22 07:45:00|12.24|10.49|12.38|10.63|12.38|10.63|12.24|10.49|0
1729583400000|2024-10-22 07:50:00|12.37|10.62|12.38|10.63|12.45|10.7|12.35|10.6|0
1729583700000|2024-10-22 07:55:00|12.39|10.64|12.43|10.68|12.47|10.72|12.38|10.63|0
1729584000000|2024-10-22 08:00:00|12.42|10.67|12.46|10.71|12.52|10.77|12.38|10.63|0
1729584300000|2024-10-22 08:05:00|12.47|10.72|12.4|10.65|12.5|10.75|12.37|10.62|0
1729584600000|2024-10-22 08:10:00|12.38|10.63|12.38|10.63|12.47|10.72|12.37|10.62|0
1729584900000|2024-10-22 08:15:00|12.39|10.64|12.39|10.64|12.44|10.69|12.37|10.62|0
1729585200000|2024-10-22 08:20:00|12.4|10.65|12.36|10.61|12.42|10.67|12.34|10.59|0
1729585500000|2024-10-22 08:25:00|12.35|10.6|12.45|10.7|12.46|10.71|12.34|10.59|0
1729585800000|2024-10-22 08:30:00|12.46|10.71|12.62|10.87|12.66|10.91|12.42|10.67|0
1729586100000|2024-10-22 08:35:00|12.63|10.88|12.58|10.83|12.65|10.9|12.57|10.82|0
1729586400000|2024-10-22 08:40:00|12.57|10.82|12.49|10.74|12.62|10.87|12.49|10.74|0
1729586700000|2024-10-22 08:45:00|12.48|10.73|12.45|10.7|12.5|10.75|12.43|10.68|0
1729587000000|2024-10-22 08:50:00|12.44|10.69|12.54|10.79|12.55|10.8|12.44|10.69|0
1729587300000|2024-10-22 08:55:00|12.55|10.8|12.66|10.91|12.66|10.91|12.55|10.8|0
1729587600000|2024-10-22 09:00:00|12.69|10.94|12.71|10.96|12.8|11.05|12.39|10.64|0
1729587900000|2024-10-22 09:05:00|12.7|10.95|12.67|10.92|12.7|10.95|12.65|10.9|0
1729588200000|2024-10-22 09:10:00|12.68|10.93|12.73|10.98|12.74|10.99|12.61|10.86|0
1729588500000|2024-10-22 09:15:00|12.72|10.97|12.83|11.08|12.85|11.1|12.72|10.97|0
1729588800000|2024-10-22 09:20:00|12.84|11.09|12.94|11.19|12.98|11.23|12.84|11.09|0
1729589100000|2024-10-22 09:25:00|12.95|11.2|12.95|11.2|12.97|11.22|12.91|11.16|0
1729589400000|2024-10-22 09:30:00|12.93|11.18|12.88|11.13|12.94|11.19|12.85|11.1|0
1729589700000|2024-10-22 09:35:00|12.87|11.12|12.83|11.08|12.88|11.13|12.75|11|0
1729590000000|2024-10-22 09:40:00|12.84|11.09|12.95|11.2|12.96|11.21|12.82|11.07|0
1729590300000|2024-10-22 09:45:00|12.93|11.18|13.01|11.26|13.1|11.35|12.92|11.17|0
1729590600000|2024-10-22 09:50:00|13.02|11.27|13.05|11.3|13.07|11.32|12.97|11.22|0
1729590900000|2024-10-22 09:55:00|13.06|11.31|13.02|11.27|13.06|11.31|12.72|10.97|0
1729591200000|2024-10-22 10:00:00|12.99|11.24|13.03|11.28|13.06|11.31|12.99|11.24|0
1729591500000|2024-10-22 10:05:00|13.04|11.29|12.89|11.14|13.07|11.32|12.89|11.14|0
1729591800000|2024-10-22 10:10:00|12.88|11.13|12.8|11.05|12.93|11.18|12.78|11.03|0
1729592100000|2024-10-22 10:15:00|12.81|11.06|12.83|11.08|12.89|11.14|12.81|11.06|0
1729592400000|2024-10-22 10:20:00|12.82|11.07|12.83|11.08|12.85|11.1|12.8|11.05|0
1729592700000|2024-10-22 10:25:00|12.85|11.1|12.93|11.18|12.96|11.21|12.85|11.1|0
1729593000000|2024-10-22 10:30:00|12.94|11.19|12.93|11.18|12.95|11.2|12.83|11.08|0
1729593300000|2024-10-22 10:35:00|12.92|11.17|12.96|11.21|12.99|11.24|12.92|11.17|0
1729593600000|2024-10-22 10:40:00|12.97|11.22|12.92|11.17|12.99|11.24|12.92|11.17|0
1729593900000|2024-10-22 10:45:00|12.93|11.18|12.93|11.18|12.94|11.19|12.85|11.1|0
1729594200000|2024-10-22 10:50:00|12.94|11.19|12.99|11.24|13.02|11.27|12.92|11.17|0
1729594500000|2024-10-22 10:55:00|12.97|11.22|12.95|11.2|13.03|11.28|12.93|11.18|0
1729594800000|2024-10-22 11:00:00|12.93|11.18|12.87|11.12|12.94|11.19|12.83|11.08|0
1729595100000|2024-10-22 11:05:00|12.86|11.11|12.9|11.15|12.93|11.18|12.84|11.09|0
1729595400000|2024-10-22 11:10:00|12.91|11.16|12.89|11.14|12.93|11.18|12.84|11.09|0
1729595700000|2024-10-22 11:15:00|12.9|11.15|12.84|11.09|12.91|11.16|12.83|11.08|0
1729596000000|2024-10-22 11:20:00|12.83|11.08|12.73|10.98|12.85|11.1|12.73|10.98|0
1729596300000|2024-10-22 11:25:00|12.72|10.97|12.74|10.99|12.74|10.99|12.7|10.95|0
1729596600000|2024-10-22 11:30:00|12.75|11|12.75|11|12.76|11.01|12.69|10.94|0
1729596900000|2024-10-22 11:35:00|12.74|10.99|12.7|10.95|12.75|11|12.7|10.95|0
1729597200000|2024-10-22 11:40:00|12.71|10.96|12.82|11.07|12.82|11.07|12.7|10.95|0
1729597500000|2024-10-22 11:45:00|12.81|11.06|12.88|11.13|12.9|11.15|12.8|11.05|0
1729597800000|2024-10-22 11:50:00|12.87|11.12|12.81|11.06|12.91|11.16|12.81|11.06|0
1729598100000|2024-10-22 11:55:00|12.8|11.05|12.83|11.08|12.84|11.09|12.77|11.02|0
1729598400000|2024-10-22 12:00:00|12.8|11.05|12.72|10.97|12.85|11.1|12.72|10.97|0
1729598700000|2024-10-22 12:05:00|12.71|10.96|12.59|10.84|12.71|10.96|12.57|10.82|0
1729599000000|2024-10-22 12:10:00|12.6|10.85|12.63|10.88|12.67|10.92|12.58|10.83|0
1729599300000|2024-10-22 12:15:00|12.61|10.86|12.6|10.85|12.65|10.9|12.55|10.8|0
1729599600000|2024-10-22 12:20:00|12.61|10.86|12.58|10.83|12.61|10.86|12.57|10.82|0
1729599900000|2024-10-22 12:25:00|12.59|10.84|12.69|10.94|12.7|10.95|12.57|10.82|0
1729600200000|2024-10-22 12:30:00|12.67|10.92|12.75|11|12.94|11.19|12.65|10.9|0
1729600500000|2024-10-22 12:35:00|12.76|11.01|12.89|11.14|12.91|11.16|12.75|11|0
1729600800000|2024-10-22 12:40:00|12.88|11.13|12.94|11.19|13.02|11.27|12.82|11.07|0
1729601100000|2024-10-22 12:45:00|12.96|11.21|12.99|11.24|13.07|11.32|12.91|11.16|0
1729601400000|2024-10-22 12:50:00|12.98|11.23|12.98|11.23|13.01|11.26|12.96|11.21|0
1729601700000|2024-10-22 12:55:00|12.97|11.22|12.83|11.08|12.98|11.23|12.81|11.06|0
1729602000000|2024-10-22 13:00:00|12.82|11.07|12.95|11.2|12.95|11.2|12.82|11.07|0
1729602300000|2024-10-22 13:05:00|12.94|11.19|13.05|11.3|13.07|11.32|12.92|11.17|0
1729602600000|2024-10-22 13:10:00|13.06|11.31|12.86|11.11|13.06|11.31|12.86|11.11|0
1729602900000|2024-10-22 13:15:00|12.87|11.12|12.8|11.05|12.87|11.12|12.8|11.05|0
1729603200000|2024-10-22 13:20:00|12.79|11.04|12.74|10.99|12.8|11.05|12.72|10.97|0
1729603500000|2024-10-22 13:25:00|12.75|11|12.74|10.99|12.76|11.01|12.67|10.92|0
1729603800000|2024-10-22 13:30:00|12.77|11.02|12.81|11.06|13.02|11.27|12.67|10.92|0
1729604100000|2024-10-22 13:35:00|12.84|11.09|12.82|11.07|12.94|11.19|12.72|10.97|0
1729604400000|2024-10-22 13:40:00|12.8|11.05|12.81|11.06|12.89|11.14|12.68|10.93|0
1729604700000|2024-10-22 13:45:00|12.83|11.08|12.69|10.94|12.83|11.08|12.61|10.86|0
1729605000000|2024-10-22 13:50:00|12.67|10.92|12.65|10.9|12.86|11.11|12.65|10.9|0
1729605300000|2024-10-22 13:55:00|12.63|10.88|12.68|10.93|12.84|11.09|12.63|10.88|0
1729605600000|2024-10-22 14:00:00|12.67|10.92|12.65|10.9|12.76|11.01|12.62|10.87|0
1729605900000|2024-10-22 14:05:00|12.66|10.91|12.54|10.79|12.7|10.95|12.31|10.56|0
1729606200000|2024-10-22 14:10:00|12.55|10.8|12.37|10.62|12.58|10.83|12.37|10.62|0
1729606500000|2024-10-22 14:15:00|12.38|10.63|12.52|10.77|12.55|10.8|12.33|10.58|0
1729606800000|2024-10-22 14:20:00|12.53|10.78|12.56|10.81|12.68|10.93|12.51|10.76|0
1729607100000|2024-10-22 14:25:00|12.54|10.79|12.62|10.87|12.62|10.87|12.5|10.75|0
1729607400000|2024-10-22 14:30:00|12.58|10.83|12.63|10.88|12.69|10.94|12.53|10.78|0
1729607700000|2024-10-22 14:35:00|12.64|10.89|12.65|10.9|12.65|10.9|12.53|10.78|0
1729608000000|2024-10-22 14:40:00|12.62|10.87|12.7|10.95|12.7|10.95|12.55|10.8|0
1729608300000|2024-10-22 14:45:00|12.68|10.93|12.59|10.84|12.74|10.99|12.57|10.82|0
1729608600000|2024-10-22 14:50:00|12.6|10.85|12.39|10.64|12.61|10.86|12.39|10.64|0
1729608900000|2024-10-22 14:55:00|12.38|10.63|12.37|10.62|12.43|10.68|12.31|10.56|0
1729609200000|2024-10-22 15:00:00|12.38|10.63|12.39|10.64|12.64|10.89|12.22|10.47|0
1729609500000|2024-10-22 15:05:00|12.4|10.65|12.36|10.61|12.43|10.68|12.33|10.58|0
1729609800000|2024-10-22 15:10:00|12.37|10.62|12.35|10.6|12.37|10.62|12.3|10.55|0
1729610100000|2024-10-22 15:15:00|12.36|10.61|12.3|10.55|12.36|10.61|12.19|10.44|0
1729610400000|2024-10-22 15:20:00|12.29|10.54|12.34|10.59|12.36|10.61|12.29|10.54|0
1729610700000|2024-10-22 15:25:00|12.33|10.58|12.33|10.58|12.53|10.78|12.33|10.58|0
1729611000000|2024-10-22 15:30:00|12.34|10.59|12.25|10.5|12.34|10.59|12.23|10.48|0
1729611300000|2024-10-22 15:35:00|12.23|10.48|12.25|10.5|12.31|10.56|12.23|10.48|0
1729611600000|2024-10-22 15:40:00|12.26|10.51|12.26|10.51|12.31|10.56|12.22|10.47|0
1729611900000|2024-10-22 15:45:00|12.27|10.52|12.32|10.57|12.34|10.59|12.24|10.49|0
1729612200000|2024-10-22 15:50:00|12.31|10.56|12.31|10.56|12.35|10.6|12.29|10.54|0
1729612500000|2024-10-22 15:55:00|12.29|10.54|12.33|10.58|12.33|10.58|12.23|10.48|0
1729612800000|2024-10-22 16:00:00|12.34|10.59|12.4|10.65|12.4|10.65|12.31|10.56|0
1729613100000|2024-10-22 16:05:00|12.39|10.64|12.45|10.7|12.46|10.71|12.36|10.61|0
1729613400000|2024-10-22 16:10:00|12.47|10.72|12.36|10.61|12.47|10.72|12.31|10.56|0
1729613700000|2024-10-22 16:15:00|12.35|10.6|12.34|10.59|12.36|10.61|12.27|10.52|0
1729614000000|2024-10-22 16:20:00|12.33|10.58|12.37|10.62|12.37|10.62|12.31|10.56|0
1729614300000|2024-10-22 16:25:00|12.38|10.63|12.42|10.67|12.47|10.72|12.37|10.62|0
1729614600000|2024-10-22 16:30:00|12.43|10.68|12.27|10.52|12.44|10.69|12.27|10.52|0
1729614900000|2024-10-22 16:35:00|12.28|10.53|12.37|10.62|12.4|10.65|12.26|10.51|0
1729615200000|2024-10-22 16:40:00|12.36|10.61|12.39|10.64|12.44|10.69|12.35|10.6|0
1729615500000|2024-10-22 16:45:00|12.4|10.65|12.28|10.53|12.4|10.65|12.28|10.53|0
1729615800000|2024-10-22 16:50:00|12.29|10.54|12.12|10.37|12.3|10.55|12.09|10.34|0
1729616100000|2024-10-22 16:55:00|12.11|10.36|12.11|10.36|12.16|10.41|12.08|10.33|0
1729616400000|2024-10-22 17:00:00|12.1|10.35|12.1|10.35|12.12|10.37|12.05|10.3|0
1729616700000|2024-10-22 17:05:00|12.09|10.34|12.12|10.37|12.16|10.41|12.07|10.32|0
1729617000000|2024-10-22 17:10:00|12.11|10.36|12.13|10.38|12.2|10.45|12.1|10.35|0
1729617300000|2024-10-22 17:15:00|12.14|10.39|12.14|10.39|12.16|10.41|12.1|10.35|0
1729617600000|2024-10-22 17:20:00|12.13|10.38|12.13|10.38|12.14|10.39|12.09|10.34|0
1729617900000|2024-10-22 17:25:00|12.09|10.34|11.64|9.89|12.1|10.35|11.63|9.88|0
1729618200000|2024-10-22 17:30:00|11.65|9.9|11.55|9.8|11.65|9.9|11.54|9.79|0
1729618500000|2024-10-22 17:35:00|11.54|9.79|11.45|9.7|11.54|9.79|11.41|9.66|0
1729618800000|2024-10-22 17:40:00|11.44|9.69|11.31|9.56|11.74|9.99|11.28|9.53|0
1729619100000|2024-10-22 17:45:00|11.32|9.57|11.25|9.5|11.32|9.57|11.24|9.49|0
1729619400000|2024-10-22 17:50:00|11.24|9.49|11.2|9.45|11.25|9.5|11.16|9.41|0
1729619700000|2024-10-22 17:55:00|11.19|9.44|11.12|9.37|11.22|9.47|11.11|9.36|0
1729620000000|2024-10-22 18:00:00|11.13|9.38|10.96|9.21|11.15|9.4|10.95|9.2|0
1729620300000|2024-10-22 18:05:00|10.95|9.2|11.17|9.42|11.19|9.44|10.95|9.2|0
1729620600000|2024-10-22 18:10:00|11.19|9.44|11.28|9.53|11.28|9.53|11.13|9.38|0
1729620900000|2024-10-22 18:15:00|11.27|9.52|11.21|9.46|11.27|9.52|11.15|9.4|0
1729621200000|2024-10-22 18:20:00|11.2|9.45|11.2|9.45|11.25|9.5|11.17|9.42|0
1729621500000|2024-10-22 18:25:00|11.21|9.46|11.2|9.45|11.22|9.47|11.19|9.44|0
1729621800000|2024-10-22 18:30:00|11.21|9.46|11.25|9.5|11.26|9.51|11.2|9.45|0
1729622100000|2024-10-22 18:35:00|11.24|9.49|11.29|9.54|11.3|9.55|11.21|9.46|0
1729622400000|2024-10-22 18:40:00|11.28|9.53|11.3|9.55|11.34|9.59|11.26|9.51|0
1729622700000|2024-10-22 18:45:00|11.31|9.56|11.29|9.54|11.31|9.56|11.26|9.51|0
1729623000000|2024-10-22 18:50:00|11.28|9.53|11.37|9.62|11.37|9.62|11.28|9.53|0
1729623300000|2024-10-22 18:55:00|11.38|9.63|11.25|9.5|11.4|9.65|11.21|9.46|0
1729623600000|2024-10-22 19:00:00|11.26|9.51|11.23|9.48|11.29|9.54|11.23|9.48|0
1729623900000|2024-10-22 19:05:00|11.22|9.47|11.15|9.4|11.22|9.47|11.15|9.4|0
1729624200000|2024-10-22 19:10:00|11.14|9.39|11.1|9.35|11.14|9.39|11.1|9.35|0
1729624500000|2024-10-22 19:15:00|11.11|9.36|11.04|9.29|11.12|9.37|11.02|9.27|0
1729624800000|2024-10-22 19:20:00|11.06|9.31|11.08|9.33|11.09|9.34|11.04|9.29|0
1729625100000|2024-10-22 19:25:00|11.06|9.31|11.03|9.28|11.07|9.32|11.03|9.28|0
1729625400000|2024-10-22 19:30:00|11.02|9.27|10.97|9.22|11.02|9.27|10.96|9.21|0
1729625700000|2024-10-22 19:35:00|10.96|9.21|10.85|9.1|10.96|9.21|10.77|9.02|0
1729626000000|2024-10-22 19:40:00|10.84|9.09|10.8|9.05|10.87|9.12|10.78|9.03|0
1729626300000|2024-10-22 19:45:00|10.79|9.04|10.76|9.01|10.82|9.07|10.64|8.89|0
1729626600000|2024-10-22 19:50:00|10.74|8.99|10.7|8.95|10.83|9.08|10.67|8.92|0
1729626900000|2024-10-22 19:55:00|10.73|8.98|10.95|9.2|10.97|9.22|10.71|8.96|0
1729627200000|2024-10-22 20:00:00|10.94|9.19|10.97|9.22|11.09|9.34|10.94|9.19|0
1729627500000|2024-10-22 20:05:00|10.98|9.23|10.99|9.24|11.03|9.28|10.95|9.2|0
1729627800000|2024-10-22 20:10:00|11|9.25|11.03|9.28|11.04|9.29|10.98|9.23|0
1729628100000|2024-10-22 20:15:00|11.15|9.15|11.17|9.17|11.18|9.18|11.13|9.13|0
1729628400000|2024-10-22 20:20:00|11.16|9.16|11.19|9.19|11.19|9.19|11.16|9.16|0
1729628700000|2024-10-22 20:25:00|11.2|9.2|11.16|9.16|11.23|9.23|11.16|9.16|0
1729629000000|2024-10-22 20:30:00|11.17|9.17|11.17|9.17|11.17|9.17|11.15|9.15|0
1729629300000|2024-10-22 20:35:00|11.16|9.16|11.15|9.15|11.16|9.16|11.13|9.13|0
1729629600000|2024-10-22 20:40:00|11.17|9.17|11.2|9.2|11.23|9.23|11.17|9.17|0
1729629900000|2024-10-22 20:45:00|11.21|9.21|11.16|9.16|11.21|9.21|11.16|9.16|0
1729630200000|2024-10-22 20:50:00|11.17|9.17|11.16|9.16|11.19|9.19|11.16|9.16|0
1729630500000|2024-10-22 20:55:00|11.17|9.17|11.24|9.24|11.25|9.25|11.16|9.16|0
1729630800000|2024-10-22 21:00:00|11.23|9.23|11.23|9.23|11.24|9.24|11.23|9.23|0
1729631100000|2024-10-22 21:05:00|11.21|9.21|11.21|9.21|11.22|9.22|11.21|9.21|0
1729631400000|2024-10-22 21:10:00|11.2|9.2|11.2|9.2|11.2|9.2|11.2|9.2|0
1729631700000|2024-10-22 21:15:00|11.21|9.21|11.2|9.2|11.21|9.21|11.2|9.2|0
1729632900000|2024-10-22 21:35:00|11.19|9.19|11.19|9.19|11.19|9.19|11.19|9.19|0
1729633500000|2024-10-22 21:45:00|11.2|9.2|11.2|9.2|11.2|9.2|11.2|9.2|0
1729634100000|2024-10-22 21:55:00|11.19|9.19|11.19|9.19|11.19|9.19|11.19|9.19|0
1729634400000|2024-10-22 22:00:00|11.27|9.27|11.34|9.34|11.35|9.35|11.23|9.23|0
1729634700000|2024-10-22 22:05:00|11.33|9.33|11.29|9.29|11.33|9.33|11.29|9.29|0
1729635000000|2024-10-22 22:10:00|11.28|9.28|11.29|9.29|11.29|9.29|11.28|9.28|0
1729635300000|2024-10-22 22:15:00|11.3|9.3|11.37|9.37|11.39|9.39|11.3|9.3|0
1729635600000|2024-10-22 22:20:00|11.4|9.4|11.33|9.33|11.41|9.41|11.33|9.33|0
1729635900000|2024-10-22 22:25:00|11.34|9.34|11.31|9.31|11.34|9.34|11.29|9.29|0
1729636200000|2024-10-22 22:30:00|11.3|9.3|11.31|9.31|11.32|9.32|11.3|9.3|0
1729636500000|2024-10-22 22:35:00|11.3|9.3|11.32|9.32|11.32|9.32|11.29|9.29|0
1729636800000|2024-10-22 22:40:00|11.33|9.33|11.31|9.31|11.33|9.33|11.3|9.3|0
1729637100000|2024-10-22 22:45:00|11.3|9.3|11.29|9.29|11.3|9.3|11.28|9.28|0
1729637400000|2024-10-22 22:50:00|11.3|9.3|11.3|9.3|11.32|9.32|11.29|9.29|0
1729637700000|2024-10-22 22:55:00|11.31|9.31|11.29|9.29|11.31|9.31|11.29|9.29|0
1729638000000|2024-10-22 23:00:00|11.3|9.3|11.29|9.29|11.3|9.3|11.27|9.27|0
1729638300000|2024-10-22 23:05:00|11.28|9.28|11.25|9.25|11.28|9.28|11.25|9.25|0
1729638600000|2024-10-22 23:10:00|11.24|9.24|11.29|9.29|11.32|9.32|11.23|9.23|0
1729638900000|2024-10-22 23:15:00|11.3|9.3|11.31|9.31|11.32|9.32|11.27|9.27|0
1729639200000|2024-10-22 23:20:00|11.3|9.3|11.24|9.24|11.3|9.3|11.24|9.24|0
1729639500000|2024-10-22 23:25:00|11.23|9.23|11.23|9.23|11.24|9.24|11.22|9.22|0
1729639800000|2024-10-22 23:30:00|11.22|9.22|11.18|9.18|11.23|9.23|11.17|9.17|0
1729640100000|2024-10-22 23:35:00|11.17|9.17|11.18|9.18|11.2|9.2|11.17|9.17|0
1729640400000|2024-10-22 23:40:00|11.17|9.17|11.13|9.13|11.18|9.18|11.13|9.13|0
1729640700000|2024-10-22 23:45:00|11.12|9.12|11.12|9.12|11.12|9.12|11.08|9.08|0
1729641000000|2024-10-22 23:50:00|11.13|9.13|11.09|9.09|11.15|9.15|11.09|9.09|0
1729641300000|2024-10-22 23:55:00|11.1|9.1|11.07|9.07|11.1|9.1|11.05|9.05|0
1729641600000|2024-10-23 00:00:00|11.08|9.08|11.07|9.07|11.1|9.1|11.05|9.05|0
1729641900000|2024-10-23 00:05:00|11.08|9.08|11.13|9.13|11.15|9.15|11.05|9.05|0
1729642200000|2024-10-23 00:10:00|11.14|9.14|11.17|9.17|11.18|9.18|11.13|9.13|0
1729642500000|2024-10-23 00:15:00|11.16|9.16|11.15|9.15|11.18|9.18|11.14|9.14|0
1729642800000|2024-10-23 00:20:00|11.14|9.14|11.16|9.16|11.17|9.17|11.14|9.14|0
1729643100000|2024-10-23 00:25:00|11.15|9.15|11.14|9.14|11.15|9.15|11.11|9.11|0
1729643400000|2024-10-23 00:30:00|11.01|9.26|11.05|9.3|11.06|9.31|11.01|9.26|0
1729643700000|2024-10-23 00:35:00|11.04|9.29|11.06|9.31|11.07|9.32|11.02|9.27|0
1729644000000|2024-10-23 00:40:00|11.07|9.32|11.1|9.35|11.11|9.36|11.06|9.31|0
1729644300000|2024-10-23 00:45:00|11.11|9.36|11.07|9.32|11.11|9.36|11.07|9.32|0
1729644600000|2024-10-23 00:50:00|11.06|9.31|11.12|9.37|11.13|9.38|11.06|9.31|0
1729644900000|2024-10-23 00:55:00|11.11|9.36|11.14|9.39|11.16|9.41|11.11|9.36|0
1729645200000|2024-10-23 01:00:00|11.15|9.4|11.12|9.37|11.18|9.43|11.1|9.35|0
1729645500000|2024-10-23 01:05:00|11.11|9.36|11.13|9.38|11.15|9.4|11.11|9.36|0
1729645800000|2024-10-23 01:10:00|11.14|9.39|11.11|9.36|11.15|9.4|11.11|9.36|0
1729646100000|2024-10-23 01:15:00|11.1|9.35|11.07|9.32|11.1|9.35|11.07|9.32|0
1729646400000|2024-10-23 01:20:00|11.08|9.33|11.06|9.31|11.08|9.33|11.04|9.29|0
1729646700000|2024-10-23 01:25:00|11.07|9.32|11.07|9.32|11.08|9.33|11.06|9.31|0
1729647000000|2024-10-23 01:30:00|11.06|9.31|11.04|9.29|11.07|9.32|11.04|9.29|0
1729647300000|2024-10-23 01:35:00|11.05|9.3|11.06|9.31|11.06|9.31|11.04|9.29|0
1729647600000|2024-10-23 01:40:00|11.05|9.3|11.07|9.32|11.07|9.32|11.04|9.29|0
1729647900000|2024-10-23 01:45:00|11.06|9.31|11.03|9.28|11.07|9.32|11.01|9.26|0
1729648200000|2024-10-23 01:50:00|11.04|9.29|11.05|9.3|11.06|9.31|11.03|9.28|0
1729648500000|2024-10-23 01:55:00|11.04|9.29|11.04|9.29|11.06|9.31|11.04|9.29|0
1729648800000|2024-10-23 02:00:00|11.05|9.3|11.03|9.28|11.05|9.3|11|9.25|0
1729649100000|2024-10-23 02:05:00|11.04|9.29|11.01|9.26|11.07|9.32|11|9.25|0
1729649400000|2024-10-23 02:10:00|11|9.25|11|9.25|11.01|9.26|10.98|9.23|0
1729649700000|2024-10-23 02:15:00|10.99|9.24|10.96|9.21|11|9.25|10.96|9.21|0
1729650000000|2024-10-23 02:20:00|10.97|9.22|10.95|9.2|10.98|9.23|10.95|9.2|0
1729650300000|2024-10-23 02:25:00|10.94|9.19|10.98|9.23|10.98|9.23|10.94|9.19|0
1729650600000|2024-10-23 02:30:00|10.99|9.24|10.98|9.23|11|9.25|10.98|9.23|0
1729650900000|2024-10-23 02:35:00|10.97|9.22|10.99|9.24|11|9.25|10.97|9.22|0
1729651200000|2024-10-23 02:40:00|11|9.25|10.99|9.24|11|9.25|10.98|9.23|0
1729651500000|2024-10-23 02:45:00|10.98|9.23|10.97|9.22|10.99|9.24|10.97|9.22|0
1729651800000|2024-10-23 02:50:00|10.98|9.23|10.99|9.24|10.99|9.24|10.97|9.22|0
1729652100000|2024-10-23 02:55:00|10.98|9.23|10.96|9.21|10.98|9.23|10.96|9.21|0
1729652400000|2024-10-23 03:00:00|10.95|9.2|10.9|9.15|10.95|9.2|10.9|9.15|0
1729652700000|2024-10-23 03:05:00|10.91|9.16|10.91|9.16|10.91|9.16|10.9|9.15|0
1729653000000|2024-10-23 03:10:00|10.92|9.17|10.92|9.17|10.93|9.18|10.92|9.17|0
1729653300000|2024-10-23 03:15:00|10.93|9.18|10.92|9.17|10.93|9.18|10.91|9.16|0
1729653600000|2024-10-23 03:20:00|10.93|9.18|10.91|9.16|10.93|9.18|10.9|9.15|0
1729653900000|2024-10-23 03:25:00|10.92|9.17|10.92|9.17|10.92|9.17|10.9|9.15|0
1729654200000|2024-10-23 03:30:00|10.93|9.18|11|9.25|11|9.25|10.93|9.18|0
1729654500000|2024-10-23 03:35:00|10.99|9.24|10.98|9.23|11.01|9.26|10.97|9.22|0
1729654800000|2024-10-23 03:40:00|10.99|9.24|10.99|9.24|11|9.25|10.98|9.23|0
1729655100000|2024-10-23 03:45:00|11|9.25|10.99|9.24|11|9.25|10.98|9.23|0
1729655400000|2024-10-23 03:50:00|11|9.25|10.99|9.24|11|9.25|10.99|9.24|0
1729655700000|2024-10-23 03:55:00|10.98|9.23|10.99|9.24|11|9.25|10.97|9.22|0
1729656000000|2024-10-23 04:00:00|11|9.25|10.99|9.24|11|9.25|10.96|9.21|0
1729656300000|2024-10-23 04:05:00|10.98|9.23|10.98|9.23|10.99|9.24|10.98|9.23|0
1729656600000|2024-10-23 04:10:00|10.97|9.22|11.14|9.39|11.16|9.41|10.97|9.22|0
1729656900000|2024-10-23 04:15:00|11.15|9.4|11.11|9.36|11.15|9.4|11.11|9.36|0
1729657200000|2024-10-23 04:20:00|11.12|9.37|11.12|9.37|11.13|9.38|11.12|9.37|0
1729657500000|2024-10-23 04:25:00|11.11|9.36|11.11|9.36|11.12|9.37|11.11|9.36|0
1729657800000|2024-10-23 04:30:00|11.1|9.35|11.1|9.35|11.11|9.36|11.1|9.35|0
1729658100000|2024-10-23 04:35:00|11.09|9.34|11.1|9.35|11.1|9.35|11.09|9.34|0
1729658400000|2024-10-23 04:40:00|11.11|9.36|11.09|9.34|11.11|9.36|11.08|9.33|0
1729658700000|2024-10-23 04:45:00|11.08|9.33|11.09|9.34|11.1|9.35|11.08|9.33|0
1729659000000|2024-10-23 04:50:00|11.1|9.35|11.08|9.33|11.11|9.36|11.08|9.33|0
1729659300000|2024-10-23 04:55:00|11.09|9.34|11.09|9.34|11.1|9.35|11.08|9.33|0
1729659600000|2024-10-23 05:00:00|11.1|9.35|11.09|9.34|11.1|9.35|11.08|9.33|0
1729659900000|2024-10-23 05:05:00|11.08|9.33|11.07|9.32|11.08|9.33|11.06|9.31|0
1729660200000|2024-10-23 05:10:00|11.06|9.31|11.09|9.34|11.1|9.35|11.06|9.31|0
1729660500000|2024-10-23 05:15:00|11.08|9.33|11.06|9.31|11.08|9.33|11.05|9.3|0
1729660800000|2024-10-23 05:20:00|11.07|9.32|11.1|9.35|11.1|9.35|11.06|9.31|0
1729661100000|2024-10-23 05:25:00|11.09|9.34|11.12|9.37|11.13|9.38|11.09|9.34|0
1729661400000|2024-10-23 05:30:00|11.11|9.36|11.12|9.37|11.13|9.38|11.09|9.34|0
1729661700000|2024-10-23 05:35:00|11.11|9.36|11.13|9.38|11.13|9.38|11.09|9.34|0
1729662000000|2024-10-23 05:40:00|11.12|9.37|11.11|9.36|11.13|9.38|11.11|9.36|0
1729662300000|2024-10-23 05:45:00|11.12|9.37|11.1|9.35|11.13|9.38|11.1|9.35|0
1729662600000|2024-10-23 05:50:00|11.11|9.36|11.12|9.37|11.13|9.38|11.1|9.35|0
1729662900000|2024-10-23 05:55:00|11.13|9.38|11.13|9.38|11.13|9.38|11.11|9.36|0
1729663200000|2024-10-23 06:00:00|11.12|9.37|11.13|9.38|11.14|9.39|11.12|9.37|0
1729663500000|2024-10-23 06:05:00|11.12|9.37|11.14|9.39|11.14|9.39|11.11|9.36|0
1729663800000|2024-10-23 06:10:00|11.12|9.37|11.14|9.39|11.15|9.4|11.12|9.37|0
1729664100000|2024-10-23 06:15:00|11.15|9.4|11.11|9.36|11.15|9.4|11.11|9.36|0
1729664400000|2024-10-23 06:20:00|11.12|9.37|11.14|9.39|11.16|9.41|11.12|9.37|0
1729664700000|2024-10-23 06:25:00|11.15|9.4|11.12|9.37|11.15|9.4|11.12|9.37|0
1729665000000|2024-10-23 06:30:00|11.13|9.38|11.19|9.44|11.19|9.44|11.13|9.38|0
1729665300000|2024-10-23 06:35:00|11.2|9.45|11.17|9.42|11.2|9.45|11.17|9.42|0
1729665600000|2024-10-23 06:40:00|11.16|9.41|11.15|9.4|11.17|9.42|11.14|9.39|0
1729665900000|2024-10-23 06:45:00|11.16|9.41|11.15|9.4|11.16|9.41|11.15|9.4|0
1729666200000|2024-10-23 06:50:00|11.14|9.39|11.13|9.38|11.14|9.39|11.13|9.38|0
1729666500000|2024-10-23 06:55:00|11.14|9.39|11.14|9.39|11.14|9.39|11.13|9.38|0
1729666800000|2024-10-23 07:00:00|11.16|9.41|11.09|9.34|11.17|9.42|11.06|9.31|0
1729667100000|2024-10-23 07:05:00|11.08|9.33|11.03|9.28|11.1|9.35|10.99|9.24|0
1729667400000|2024-10-23 07:10:00|11.02|9.27|10.96|9.21|11.03|9.28|10.95|9.2|0
1729667700000|2024-10-23 07:15:00|10.95|9.2|10.91|9.16|10.97|9.22|10.91|9.16|0
1729668000000|2024-10-23 07:20:00|10.92|9.17|10.95|9.2|10.95|9.2|10.88|9.13|0
1729668300000|2024-10-23 07:25:00|10.96|9.21|10.95|9.2|11.02|9.27|10.94|9.19|0
1729668600000|2024-10-23 07:30:00|10.94|9.19|11|9.25|11.02|9.27|10.94|9.19|0
1729668900000|2024-10-23 07:35:00|10.99|9.24|10.97|9.22|11.01|9.26|10.96|9.21|0
1729669200000|2024-10-23 07:40:00|10.96|9.21|11.01|9.26|11.01|9.26|10.96|9.21|0
1729669500000|2024-10-23 07:45:00|11|9.25|11|9.25|11.02|9.27|11|9.25|0
1729669800000|2024-10-23 07:50:00|11.01|9.26|11.03|9.28|11.03|9.28|11.01|9.26|0
1729670100000|2024-10-23 07:55:00|11.04|9.29|11.04|9.29|11.05|9.3|11.03|9.28|0
1729670400000|2024-10-23 08:00:00|11.05|9.3|11|9.25|11.05|9.3|11|9.25|0
1729670700000|2024-10-23 08:05:00|11.01|9.26|10.97|9.22|11.02|9.27|10.97|9.22|0
1729671000000|2024-10-23 08:10:00|10.98|9.23|11|9.25|11.02|9.27|10.96|9.21|0
1729671300000|2024-10-23 08:15:00|10.99|9.24|11|9.25|11.01|9.26|10.96|9.21|0
1729671600000|2024-10-23 08:20:00|11.01|9.26|11.01|9.26|11.02|9.27|10.99|9.24|0
1729671900000|2024-10-23 08:25:00|11.02|9.27|11.01|9.26|11.02|9.27|10.99|9.24|0
1729672200000|2024-10-23 08:30:00|11|9.25|11.05|9.3|11.05|9.3|11|9.25|0
1729672500000|2024-10-23 08:35:00|11.04|9.29|11.05|9.3|11.05|9.3|11.02|9.27|0
1729672800000|2024-10-23 08:40:00|11.04|9.29|11.14|9.39|11.14|9.39|11.04|9.29|0
1729673100000|2024-10-23 08:45:00|11.13|9.38|11.23|9.48|11.23|9.48|10.88|9.13|0
1729673400000|2024-10-23 08:50:00|11.24|9.49|11.24|9.49|11.25|9.5|11.22|9.47|0
1729673700000|2024-10-23 08:55:00|11.23|9.48|11.23|9.48|11.24|9.49|11.22|9.47|0
1729674000000|2024-10-23 09:00:00|11.22|9.47|11.17|9.42|11.24|9.49|11.17|9.42|0
1729674300000|2024-10-23 09:05:00|11.18|9.43|11.15|9.4|11.19|9.44|11.15|9.4|0
1729674600000|2024-10-23 09:10:00|11.16|9.41|11.2|9.45|11.2|9.45|11.16|9.41|0
1729674900000|2024-10-23 09:15:00|11.23|9.48|11.18|9.43|11.3|9.55|11.12|9.37|0
1729675200000|2024-10-23 09:20:00|11.15|9.4|11.17|9.42|11.22|9.47|11.14|9.39|0
1729675500000|2024-10-23 09:25:00|11.18|9.43|11.14|9.39|11.18|9.43|11.14|9.39|0
1729675800000|2024-10-23 09:30:00|11.15|9.4|11.17|9.42|11.2|9.45|11.13|9.38|0
1729676100000|2024-10-23 09:35:00|11.18|9.43|11.21|9.46|11.21|9.46|11.17|9.42|0
1729676400000|2024-10-23 09:40:00|11.2|9.45|11.25|9.5|11.27|9.52|11.2|9.45|0
1729676700000|2024-10-23 09:45:00|11.26|9.51|11.24|9.49|11.27|9.52|11.24|9.49|0
1729677000000|2024-10-23 09:50:00|11.23|9.48|11.21|9.46|11.23|9.48|11.2|9.45|0
1729677300000|2024-10-23 09:55:00|11.19|9.44|11.24|9.49|11.25|9.5|11.17|9.42|0
1729677600000|2024-10-23 10:00:00|11.25|9.5|11.31|9.56|11.36|9.61|11.24|9.49|0
1729677900000|2024-10-23 10:05:00|11.32|9.57|11.31|9.56|11.35|9.6|11.29|9.54|0
1729678200000|2024-10-23 10:10:00|11.32|9.57|11.28|9.53|11.33|9.58|11.24|9.49|0
1729678500000|2024-10-23 10:15:00|11.29|9.54|11.3|9.55|11.32|9.57|11.28|9.53|0
1729678800000|2024-10-23 10:20:00|11.32|9.57|11.32|9.57|11.33|9.58|11.3|9.55|0
1729679100000|2024-10-23 10:25:00|11.33|9.58|11.36|9.61|11.36|9.61|11.32|9.57|0
1729679400000|2024-10-23 10:30:00|11.37|9.62|11.36|9.61|11.37|9.62|11.32|9.57|0
1729679700000|2024-10-23 10:35:00|11.37|9.62|11.35|9.6|11.38|9.63|11.34|9.59|0
1729680000000|2024-10-23 10:40:00|11.36|9.61|11.39|9.64|11.39|9.64|11.36|9.61|0
1729680300000|2024-10-23 10:45:00|11.38|9.63|11.42|9.67|11.42|9.67|11.38|9.63|0
1729680600000|2024-10-23 10:50:00|11.43|9.68|11.42|9.67|11.45|9.7|11.4|9.65|0
1729680900000|2024-10-23 10:55:00|11.4|9.65|11.37|9.62|11.42|9.67|11.35|9.6|0
1729681200000|2024-10-23 11:00:00|11.38|9.63|11.32|9.57|11.39|9.64|11.3|9.55|0
1729681500000|2024-10-23 11:05:00|11.31|9.56|11.27|9.52|11.33|9.58|11.27|9.52|0
1729681800000|2024-10-23 11:10:00|11.29|9.54|11.31|9.56|11.33|9.58|11.27|9.52|0
1729682100000|2024-10-23 11:15:00|11.32|9.57|11.26|9.51|11.32|9.57|11.25|9.5|0
1729682400000|2024-10-23 11:20:00|11.27|9.52|11.32|9.57|11.32|9.57|11.26|9.51|0
1729682700000|2024-10-23 11:25:00|11.33|9.58|11.36|9.61|11.39|9.64|11.33|9.58|0
1729683000000|2024-10-23 11:30:00|11.35|9.6|11.35|9.6|11.41|9.66|11.33|9.58|0
1729683300000|2024-10-23 11:35:00|11.34|9.59|11.33|9.58|11.38|9.63|11.31|9.56|0
1729683600000|2024-10-23 11:40:00|11.34|9.59|11.37|9.62|11.38|9.63|11.34|9.59|0
1729683900000|2024-10-23 11:45:00|11.36|9.61|11.27|9.52|11.38|9.63|11.27|9.52|0
1729684200000|2024-10-23 11:50:00|11.28|9.53|11.28|9.53|11.3|9.55|11.26|9.51|0
1729684500000|2024-10-23 11:55:00|11.29|9.54|11.31|9.56|11.32|9.57|11.27|9.52|0
1729684800000|2024-10-23 12:00:00|11.32|9.57|11.35|9.6|11.37|9.62|11.31|9.56|0
1729685100000|2024-10-23 12:05:00|11.36|9.61|11.34|9.59|11.39|9.64|11.29|9.54|0
1729685400000|2024-10-23 12:10:00|11.33|9.58|11.34|9.59|11.37|9.62|11.33|9.58|0
1729685700000|2024-10-23 12:15:00|11.33|9.58|11.22|9.47|11.35|9.6|11.22|9.47|0
1729686000000|2024-10-23 12:20:00|11.23|9.48|11.3|9.55|11.32|9.57|11.23|9.48|0
1729686300000|2024-10-23 12:25:00|11.29|9.54|11.33|9.58|11.33|9.58|11.28|9.53|0
1729686600000|2024-10-23 12:30:00|11.32|9.57|11.44|9.69|11.44|9.69|11.3|9.55|0
1729686900000|2024-10-23 12:35:00|11.45|9.7|11.49|9.74|11.52|9.77|11.43|9.68|0
1729687200000|2024-10-23 12:40:00|11.5|9.75|11.51|9.76|11.57|9.82|11.49|9.74|0
1729687500000|2024-10-23 12:45:00|11.5|9.75|11.49|9.74|11.51|9.76|11.45|9.7|0
1729687800000|2024-10-23 12:50:00|11.5|9.75|11.54|9.79|11.57|9.82|11.5|9.75|0
1729688100000|2024-10-23 12:55:00|11.55|9.8|11.53|9.78|11.58|9.83|11.5|9.75|0
1729688400000|2024-10-23 13:00:00|11.54|9.79|11.51|9.76|11.58|9.83|11.5|9.75|0
1729688700000|2024-10-23 13:05:00|11.52|9.77|11.55|9.8|11.57|9.82|11.52|9.77|0
1729689000000|2024-10-23 13:10:00|11.56|9.81|11.56|9.81|11.61|9.86|11.54|9.79|0
1729689300000|2024-10-23 13:15:00|11.57|9.82|11.54|9.79|11.59|9.84|11.53|9.78|0
1729689600000|2024-10-23 13:20:00|11.55|9.8|11.63|9.88|11.66|9.91|11.55|9.8|0
1729689900000|2024-10-23 13:25:00|11.62|9.87|11.6|9.85|11.66|9.91|11.57|9.82|0
1729690200000|2024-10-23 13:30:00|11.59|9.84|11.5|9.75|11.68|9.93|11.43|9.68|0
1729690500000|2024-10-23 13:35:00|11.52|9.77|11.56|9.81|11.63|9.88|11.49|9.74|0
1729690800000|2024-10-23 13:40:00|11.57|9.82|11.66|9.91|11.8|10.05|11.23|9.48|0
1729691100000|2024-10-23 13:45:00|11.67|9.92|11.54|9.79|11.68|9.93|11.53|9.78|0
1729691400000|2024-10-23 13:50:00|11.55|9.8|11.64|9.89|11.69|9.94|11.54|9.79|0
1729691700000|2024-10-23 13:55:00|11.65|9.9|11.62|9.87|11.66|9.91|11.54|9.79|0
1729692000000|2024-10-23 14:00:00|11.63|9.88|11.79|10.04|11.82|10.07|11.59|9.84|0
1729692300000|2024-10-23 14:05:00|11.81|10.06|11.8|10.05|12|10.25|11.74|9.99|0
1729692600000|2024-10-23 14:10:00|11.82|10.07|11.8|10.05|11.84|10.09|11.74|9.99|0
1729692900000|2024-10-23 14:15:00|11.81|10.06|11.98|10.23|11.99|10.24|11.78|10.03|0
1729693200000|2024-10-23 14:20:00|12|10.25|11.99|10.24|12.04|10.29|11.89|10.14|0
1729693500000|2024-10-23 14:25:00|12.02|10.27|11.72|9.97|12.05|10.3|11.7|9.95|0
1729693800000|2024-10-23 14:30:00|11.73|9.98|11.63|9.88|11.8|10.05|11.61|9.86|0
1729694100000|2024-10-23 14:35:00|11.64|9.89|11.63|9.88|11.71|9.96|11.62|9.87|0
1729694400000|2024-10-23 14:40:00|11.61|9.86|11.59|9.84|11.64|9.89|11.55|9.8|0
1729694700000|2024-10-23 14:45:00|11.58|9.83|11.62|9.87|11.63|9.88|11.48|9.73|0
1729695000000|2024-10-23 14:50:00|11.61|9.86|11.89|10.14|11.91|10.16|11.58|9.83|0
1729695300000|2024-10-23 14:55:00|11.87|10.12|11.89|10.14|11.92|10.17|11.79|10.04|0
1729695600000|2024-10-23 15:00:00|11.9|10.15|11.81|10.06|11.97|10.22|11.81|10.06|0
1729695900000|2024-10-23 15:05:00|11.82|10.07|12.06|10.31|12.06|10.31|11.67|9.92|0
1729696200000|2024-10-23 15:10:00|12.07|10.32|12.47|10.72|12.58|10.83|12.06|10.31|0
1729696500000|2024-10-23 15:15:00|12.45|10.7|12.7|10.95|12.71|10.96|12.19|10.44|0
1729696800000|2024-10-23 15:20:00|12.71|10.96|12.6|10.85|12.71|10.96|12.45|10.7|0
1729697100000|2024-10-23 15:25:00|12.61|10.86|12.79|11.04|12.81|11.06|12.59|10.84|0
1729697400000|2024-10-23 15:30:00|12.78|11.03|12.8|11.05|12.83|11.08|12.75|11|0
1729697700000|2024-10-23 15:35:00|12.79|11.04|12.59|10.84|12.79|11.04|12.56|10.81|0
1729698000000|2024-10-23 15:40:00|12.58|10.83|12.51|10.76|12.66|10.91|12.5|10.75|0
1729698300000|2024-10-23 15:45:00|12.52|10.77|12.53|10.78|12.54|10.79|12.44|10.69|0
1729698600000|2024-10-23 15:50:00|12.52|10.77|12.56|10.81|12.62|10.87|12.45|10.7|0
1729698900000|2024-10-23 15:55:00|12.55|10.8|12.12|10.37|12.59|10.84|12.1|10.35|0
1729699200000|2024-10-23 16:00:00|12.13|10.38|12.43|10.68|12.52|10.77|12.13|10.38|0
1729699500000|2024-10-23 16:05:00|12.44|10.69|12.44|10.69|12.54|10.79|12.37|10.62|0
1729699800000|2024-10-23 16:10:00|12.43|10.68|12.77|11.02|12.78|11.03|12.32|10.57|0
1729700100000|2024-10-23 16:15:00|12.78|11.03|12.75|11|12.79|11.04|12.69|10.94|0
1729700400000|2024-10-23 16:20:00|12.74|10.99|13.05|11.3|13.07|11.32|12.72|10.97|0
1729700700000|2024-10-23 16:25:00|13.04|11.29|13.15|11.4|13.18|11.43|12.99|11.24|0
1729701000000|2024-10-23 16:30:00|13.17|11.42|13.26|11.51|13.54|11.79|13|11.25|0
1729701300000|2024-10-23 16:35:00|13.25|11.5|13.08|11.33|13.25|11.5|12.14|10.39|0
1729701600000|2024-10-23 16:40:00|13.07|11.32|13.01|11.26|13.09|11.34|12.93|11.18|0
1729701900000|2024-10-23 16:45:00|13|11.25|12.85|11.1|13|11.25|12.85|11.1|0
1729702200000|2024-10-23 16:50:00|12.83|11.08|13.12|11.37|13.19|11.44|12.83|11.08|0
1729702500000|2024-10-23 16:55:00|13.13|11.38|13.1|11.35|13.15|11.4|12.99|11.24|0
1729702800000|2024-10-23 17:00:00|13.11|11.36|13.34|11.59|13.39|11.64|13.11|11.36|0
1729703100000|2024-10-23 17:05:00|13.35|11.6|13.39|11.64|13.42|11.67|13.26|11.51|0
1729703400000|2024-10-23 17:10:00|13.4|11.65|15.32|13.57|15.34|13.59|13.12|11.37|0
1729703700000|2024-10-23 17:15:00|15.31|13.56|15.31|13.56|15.36|13.61|15.2|13.45|0
1729704000000|2024-10-23 17:20:00|15.32|13.57|15.37|13.62|15.39|13.64|15.2|13.45|0
1729704300000|2024-10-23 17:25:00|15.38|13.63|15.17|13.42|15.39|13.64|15.17|13.42|0
1729704600000|2024-10-23 17:30:00|15.19|13.44|15.38|13.63|15.44|13.69|15.19|13.44|0
1729704900000|2024-10-23 17:35:00|15.4|13.65|15.5|13.75|15.51|13.76|15.34|13.59|0
1729705200000|2024-10-23 17:40:00|15.51|13.76|15.45|13.7|15.54|13.78|15.38|13.63|0
1729705500000|2024-10-23 17:45:00|15.46|13.71|15.36|13.61|15.5|13.74|15.29|13.54|0
1729705800000|2024-10-23 17:50:00|15.37|13.62|15.58|13.82|15.59|13.82|15.33|13.58|0
1729706100000|2024-10-23 17:55:00|15.57|13.8|15.64|13.87|15.68|13.9|15.55|13.79|0
1729706400000|2024-10-23 18:00:00|15.65|13.88|15.96|14.15|15.97|14.16|15.64|13.87|0
1729706700000|2024-10-23 18:05:00|15.99|14.18|15.86|14.06|16.07|14.25|15.85|14.05|0
1729707000000|2024-10-23 18:10:00|15.88|14.08|15.86|14.07|16.02|14.21|15.3|13.55|0
1729707300000|2024-10-23 18:15:00|15.88|14.08|16.08|14.26|16.17|14.34|15.85|14.06|0
1729707600000|2024-10-23 18:20:00|16.06|14.25|15.76|13.98|16.06|14.25|15.66|13.89|0
1729707900000|2024-10-23 18:25:00|15.77|13.99|15.62|13.85|15.77|13.99|15.52|13.77|0
1729708200000|2024-10-23 18:30:00|15.63|13.86|15.23|13.48|15.67|13.9|15.22|13.47|0
1729708500000|2024-10-23 18:35:00|15.24|13.49|14.74|12.99|15.54|13.78|14.73|12.98|0
1729708800000|2024-10-23 18:40:00|14.75|13|14.65|12.9|14.78|13.03|14.57|12.82|0
1729709100000|2024-10-23 18:45:00|14.64|12.89|14.54|12.79|14.64|12.89|14.47|12.72|0
1729709400000|2024-10-23 18:50:00|14.53|12.78|14.61|12.86|14.66|12.91|14.49|12.74|0
1729709700000|2024-10-23 18:55:00|14.58|12.83|14.48|12.73|14.67|12.92|14.48|12.73|0
1729710000000|2024-10-23 19:00:00|14.52|12.77|14.76|13.01|14.78|13.03|14.47|12.72|0
1729710300000|2024-10-23 19:05:00|14.77|13.02|14.8|13.05|14.87|13.12|14.75|13|0
1729710600000|2024-10-23 19:10:00|14.78|13.03|14.88|13.13|14.93|13.18|14.73|12.98|0
1729710900000|2024-10-23 19:15:00|14.85|13.1|14.65|12.9|14.88|13.13|14.64|12.89|0
1729711200000|2024-10-23 19:20:00|14.67|12.92|14.72|12.97|14.78|13.03|14.62|12.87|0
1729711500000|2024-10-23 19:25:00|14.74|12.99|14.68|12.93|14.8|13.05|14.57|12.82|0
1729711800000|2024-10-23 19:30:00|14.66|12.91|14.64|12.89|14.77|13.02|14.61|12.86|0
1729712100000|2024-10-23 19:35:00|14.62|12.87|14.48|12.73|14.64|12.89|14.48|12.73|0
1729712400000|2024-10-23 19:40:00|14.47|12.72|14.36|12.61|14.53|12.78|14.35|12.6|0
1729712700000|2024-10-23 19:45:00|14.37|12.62|14.45|12.7|14.5|12.75|14.35|12.6|0
1729713000000|2024-10-23 19:50:00|14.41|12.66|14.45|12.7|14.48|12.73|14.3|12.55|0
1729713300000|2024-10-23 19:55:00|14.43|12.68|14.34|12.59|14.47|12.72|14.3|12.55|0
1729713600000|2024-10-23 20:00:00|14.35|12.6|14.2|12.45|14.48|12.73|14.13|12.38|0
1729713900000|2024-10-23 20:05:00|14.21|12.46|14.32|12.57|14.32|12.57|14.18|12.43|0
1729714200000|2024-10-23 20:10:00|14.31|12.56|14.17|12.42|14.36|12.61|14.15|12.4|0
1729714500000|2024-10-23 20:15:00|14.29|12.29|14.13|12.13|14.29|12.29|14.13|12.13|0
1729714800000|2024-10-23 20:20:00|14.12|12.12|14.13|12.13|14.2|12.2|14.12|12.12|0
1729715100000|2024-10-23 20:25:00|14.14|12.14|14.09|12.09|14.16|12.16|14.08|12.08|0
1729715400000|2024-10-23 20:30:00|14.08|12.08|14.11|12.11|14.14|12.14|14.08|12.08|0
1729715700000|2024-10-23 20:35:00|14.12|12.12|14.11|12.11|14.12|12.12|14.07|12.07|0
1729716000000|2024-10-23 20:40:00|14.12|12.12|14.16|12.16|14.18|12.18|14.1|12.1|0
1729716300000|2024-10-23 20:45:00|14.15|12.15|14.15|12.15|14.2|12.2|14.14|12.14|0
1729716600000|2024-10-23 20:50:00|14.16|12.16|14.14|12.14|14.17|12.17|14.11|12.11|0
1729716900000|2024-10-23 20:55:00|14.15|12.15|14.21|12.21|14.29|12.29|14.15|12.15|0
1729717200000|2024-10-23 21:00:00|14.26|12.26|14.25|12.25|14.27|12.27|14.25|12.25|0
1729717500000|2024-10-23 21:05:00|14.24|12.24|14.24|12.24|14.26|12.26|14.22|12.22|0
1729717800000|2024-10-23 21:10:00|14.55|12.55|15.3|13.3|15.32|13.32|14.55|12.55|0
1729718100000|2024-10-23 21:15:00|15.29|13.29|15.28|13.28|15.29|13.29|15.28|13.28|0
1729718400000|2024-10-23 21:20:00|15.24|13.24|15.21|13.21|15.25|13.25|15.21|13.21|0
1729718700000|2024-10-23 21:25:00|15.24|13.24|15.19|13.19|15.25|13.25|15.18|13.18|0
1729719000000|2024-10-23 21:30:00|15.21|13.21|15.23|13.23|15.23|13.23|15.19|13.19|0
1729719300000|2024-10-23 21:35:00|15.24|13.24|15.22|13.22|15.25|13.25|15.22|13.22|0
1729719600000|2024-10-23 21:40:00|15.21|13.21|15.21|13.21|15.22|13.22|15.21|13.21|0
1729719900000|2024-10-23 21:45:00|15.19|13.19|15.21|13.21|15.21|13.21|15.18|13.18|0
1729720200000|2024-10-23 21:50:00|15.22|13.22|15.21|13.21|15.22|13.22|15.21|13.21|0
1729720500000|2024-10-23 21:55:00|15.2|13.2|15.2|13.2|15.21|13.21|15.17|13.17|0
1729720800000|2024-10-23 22:00:00|15.17|13.17|15.25|13.25|15.26|13.26|15.16|13.16|0
1729721100000|2024-10-23 22:05:00|15.26|13.26|15.27|13.27|15.3|13.3|15.24|13.24|0
1729721400000|2024-10-23 22:10:00|15.26|13.26|15.23|13.23|15.26|13.26|15.22|13.22|0
1729721700000|2024-10-23 22:15:00|15.22|13.22|15.32|13.32|15.33|13.33|15.22|13.22|0
1729722000000|2024-10-23 22:20:00|15.31|13.31|15.2|13.2|15.32|13.32|15.2|13.2|0
1729722300000|2024-10-23 22:25:00|15.19|13.19|15.21|13.21|15.21|13.21|15.19|13.19|0
1729722600000|2024-10-23 22:30:00|15.2|13.2|15.27|13.27|15.34|13.34|15.2|13.2|0
1729722900000|2024-10-23 22:35:00|15.28|13.28|15.34|13.34|15.34|13.34|15.27|13.27|0
1729723200000|2024-10-23 22:40:00|15.33|13.33|15.3|13.3|15.34|13.34|15.27|13.27|0
1729723500000|2024-10-23 22:45:00|15.31|13.31|15.29|13.29|15.31|13.31|15.28|13.28|0
1729723800000|2024-10-23 22:50:00|15.28|13.28|15.3|13.3|15.32|13.32|15.27|13.27|0
1729724100000|2024-10-23 22:55:00|15.31|13.31|15.26|13.26|15.31|13.31|15.25|13.25|0
1729724400000|2024-10-23 23:00:00|15.27|13.27|15.29|13.29|15.31|13.31|15.26|13.26|0
1729724700000|2024-10-23 23:05:00|15.28|13.28|15.28|13.28|15.31|13.31|15.27|13.27|0
1729725000000|2024-10-23 23:10:00|15.27|13.27|15.29|13.29|15.29|13.29|15.27|13.27|0
1729725300000|2024-10-23 23:15:00|15.3|13.3|15.31|13.31|15.31|13.31|15.28|13.28|0
1729725600000|2024-10-23 23:20:00|15.32|13.32|15.34|13.34|15.34|13.34|15.32|13.32|0
1729725900000|2024-10-23 23:25:00|15.35|13.35|15.34|13.34|15.41|13.41|15.34|13.34|0
1729726200000|2024-10-23 23:30:00|15.33|13.33|15.25|13.25|15.33|13.33|15.25|13.25|0
1729726500000|2024-10-23 23:35:00|15.26|13.26|15.22|13.22|15.27|13.27|15.2|13.2|0
1729726800000|2024-10-23 23:40:00|15.24|13.24|15.22|13.22|15.24|13.24|15.19|13.19|0
1729727100000|2024-10-23 23:45:00|15.21|13.21|15.23|13.23|15.24|13.24|15.2|13.2|0
1729727400000|2024-10-23 23:50:00|15.22|13.22|15.22|13.22|15.23|13.23|15.2|13.2|0
1729727700000|2024-10-23 23:55:00|15.23|13.23|15.22|13.22|15.23|13.23|15.18|13.18|0
1729728000000|2024-10-24 00:00:00|15.23|13.23|15.28|13.28|15.28|13.28|15.2|13.2|0
1729728300000|2024-10-24 00:05:00|15.27|13.27|15.27|13.27|15.3|13.3|15.24|13.24|0
1729728600000|2024-10-24 00:10:00|15.28|13.28|15.24|13.24|15.29|13.29|15.24|13.24|0
1729728900000|2024-10-24 00:15:00|15.25|13.25|15.27|13.27|15.35|13.35|15.25|13.25|0
1729729200000|2024-10-24 00:20:00|15.26|13.26|15.2|13.2|15.27|13.27|15.19|13.19|0
1729729500000|2024-10-24 00:25:00|15.19|13.19|15.19|13.19|15.21|13.21|15.16|13.16|0
1729729800000|2024-10-24 00:30:00|15.07|13.32|15.01|13.26|15.08|13.33|15.01|13.26|0
1729730100000|2024-10-24 00:35:00|14.91|13.16|14.82|13.07|14.92|13.17|14.82|13.07|0
1729730400000|2024-10-24 00:40:00|14.8|13.05|14.85|13.1|14.86|13.11|14.7|12.95|0
1729730700000|2024-10-24 00:45:00|14.84|13.09|14.78|13.03|14.85|13.1|14.76|13.01|0
1729731000000|2024-10-24 00:50:00|14.77|13.02|14.73|12.98|14.82|13.07|14.71|12.96|0
1729731300000|2024-10-24 00:55:00|14.74|12.99|14.66|12.91|14.75|13|14.66|12.91|0
1729731600000|2024-10-24 01:00:00|14.67|12.92|14.76|13.01|14.79|13.04|14.67|12.92|0
1729731900000|2024-10-24 01:05:00|14.74|12.99|14.75|13|14.78|13.03|14.72|12.97|0
1729732200000|2024-10-24 01:10:00|14.74|12.99|14.75|13|14.75|13|14.72|12.97|0
1729732500000|2024-10-24 01:15:00|14.74|12.99|14.75|13|14.76|13.01|14.72|12.97|0
1729732800000|2024-10-24 01:20:00|14.73|12.98|14.74|12.99|14.79|13.04|14.72|12.97|0
1729733100000|2024-10-24 01:25:00|14.73|12.98|14.72|12.97|14.74|12.99|14.69|12.94|0
1729733400000|2024-10-24 01:30:00|14.73|12.98|14.72|12.97|14.73|12.98|14.68|12.93|0
1729733700000|2024-10-24 01:35:00|14.71|12.96|14.72|12.97|14.73|12.98|14.69|12.94|0
1729734000000|2024-10-24 01:40:00|14.71|12.96|14.74|12.99|14.74|12.99|14.68|12.93|0
1729734300000|2024-10-24 01:45:00|14.75|13|14.74|12.99|14.76|13.01|14.72|12.97|0
1729734600000|2024-10-24 01:50:00|14.73|12.98|14.68|12.93|14.73|12.98|14.65|12.9|0
1729734900000|2024-10-24 01:55:00|14.69|12.94|14.72|12.97|14.76|13.01|14.68|12.93|0
1729735200000|2024-10-24 02:00:00|14.73|12.98|14.83|13.08|14.86|13.11|14.73|12.98|0
1729735500000|2024-10-24 02:05:00|14.82|13.07|14.76|13.01|14.84|13.09|14.75|13|0
1729735800000|2024-10-24 02:10:00|14.75|13|14.74|12.99|14.76|13.01|14.71|12.96|0
1729736100000|2024-10-24 02:15:00|14.73|12.98|14.69|12.94|14.75|13|14.69|12.94|0
1729736400000|2024-10-24 02:20:00|14.7|12.95|14.7|12.95|14.71|12.96|14.68|12.93|0
1729736700000|2024-10-24 02:25:00|14.69|12.94|14.73|12.98|14.73|12.98|14.68|12.93|0
1729737000000|2024-10-24 02:30:00|14.74|12.99|14.73|12.98|14.74|12.99|14.71|12.96|0
1729737300000|2024-10-24 02:35:00|14.72|12.97|14.73|12.98|14.75|13|14.71|12.96|0
1729737600000|2024-10-24 02:40:00|14.72|12.97|14.71|12.96|14.75|13|14.71|12.96|0
1729737900000|2024-10-24 02:45:00|14.7|12.95|14.67|12.92|14.73|12.98|14.67|12.92|0
1729738200000|2024-10-24 02:50:00|14.66|12.91|14.61|12.86|14.66|12.91|14.57|12.82|0
1729738500000|2024-10-24 02:55:00|14.6|12.85|14.61|12.86|14.62|12.87|14.6|12.85|0
1729738800000|2024-10-24 03:00:00|14.62|12.87|14.58|12.83|14.62|12.87|14.56|12.81|0
1729739100000|2024-10-24 03:05:00|14.57|12.82|14.66|12.91|14.66|12.91|14.57|12.82|0
1729739400000|2024-10-24 03:10:00|14.65|12.9|14.63|12.88|14.66|12.91|14.63|12.88|0
1729739700000|2024-10-24 03:15:00|14.62|12.87|14.59|12.84|14.63|12.88|14.58|12.83|0
1729740000000|2024-10-24 03:20:00|14.58|12.83|14.54|12.79|14.58|12.83|14.53|12.78|0
1729740300000|2024-10-24 03:25:00|14.55|12.8|14.51|12.76|14.55|12.8|14.5|12.75|0
1729740600000|2024-10-24 03:30:00|14.5|12.75|14.52|12.77|14.53|12.78|14.5|12.75|0
1729740900000|2024-10-24 03:35:00|14.51|12.76|13.01|11.26|14.74|12.99|13|11.25|0
1729741200000|2024-10-24 03:40:00|13|11.25|12.44|10.69|13.01|11.26|12.43|10.68|0
1729741500000|2024-10-24 03:45:00|12.47|10.72|12.51|10.76|12.51|10.76|12.46|10.71|0
1729741800000|2024-10-24 03:50:00|12.52|10.77|12.55|10.8|12.55|10.8|12.52|10.77|0
1729742100000|2024-10-24 03:55:00|12.56|10.81|12.59|10.84|12.59|10.84|12.55|10.8|0
1729742400000|2024-10-24 04:00:00|12.61|10.86|12.62|10.87|12.65|10.9|12.59|10.84|0
1729742700000|2024-10-24 04:05:00|12.61|10.86|12.58|10.83|12.61|10.86|12.57|10.82|0
1729743000000|2024-10-24 04:10:00|12.57|10.82|12.59|10.84|12.61|10.86|12.55|10.8|0
1729743300000|2024-10-24 04:15:00|12.6|10.85|12.59|10.84|12.61|10.86|12.58|10.83|0
1729743600000|2024-10-24 04:20:00|12.58|10.83|12.6|10.85|12.61|10.86|12.58|10.83|0
1729743900000|2024-10-24 04:25:00|12.59|10.84|12.58|10.83|12.59|10.84|12.56|10.81|0
1729744200000|2024-10-24 04:30:00|12.59|10.84|12.61|10.86|12.62|10.87|12.59|10.84|0
1729744500000|2024-10-24 04:35:00|12.6|10.85|12.6|10.85|12.61|10.86|12.59|10.84|0
1729744800000|2024-10-24 04:40:00|12.61|10.86|12.62|10.87|12.63|10.88|12.6|10.85|0
1729745100000|2024-10-24 04:45:00|12.61|10.86|12.61|10.86|12.66|10.91|12.61|10.86|0
1729745400000|2024-10-24 04:50:00|12.62|10.87|12.61|10.86|12.65|10.9|12.61|10.86|0
1729745700000|2024-10-24 04:55:00|12.6|10.85|12.58|10.83|12.61|10.86|12.56|10.81|0
1729746000000|2024-10-24 05:00:00|12.57|10.82|12.62|10.87|12.62|10.87|12.57|10.82|0
1729746300000|2024-10-24 05:05:00|12.61|10.86|12.61|10.86|12.62|10.87|12.58|10.83|0
1729746600000|2024-10-24 05:10:00|12.58|10.83|12.57|10.82|12.61|10.86|12.56|10.81|0
1729746900000|2024-10-24 05:15:00|12.56|10.81|12.59|10.84|12.6|10.85|12.54|10.79|0
1729747200000|2024-10-24 05:20:00|12.58|10.83|12.58|10.83|12.6|10.85|12.56|10.81|0
1729747500000|2024-10-24 05:25:00|12.59|10.84|12.65|10.9|12.66|10.91|12.59|10.84|0
1729747800000|2024-10-24 05:30:00|12.64|10.89|12.59|10.84|12.66|10.91|12.57|10.82|0
1729748100000|2024-10-24 05:35:00|12.58|10.83|12.61|10.86|13.23|11.48|12.56|10.81|0
1729748400000|2024-10-24 05:40:00|12.6|10.85|12.62|10.87|12.64|10.89|12.58|10.83|0
1729748700000|2024-10-24 05:45:00|12.61|10.86|12.62|10.87|12.64|10.89|12.61|10.86|0
1729749000000|2024-10-24 05:50:00|12.63|10.88|12.63|10.88|12.64|10.89|12.61|10.86|0
1729749300000|2024-10-24 05:55:00|12.62|10.87|12.59|10.84|12.64|10.89|12.58|10.83|0
1729749600000|2024-10-24 06:00:00|12.6|10.85|12.49|10.74|12.6|10.85|12.49|10.74|0
1729749900000|2024-10-24 06:05:00|12.48|10.73|12.47|10.72|12.54|10.79|12.47|10.72|0
1729750200000|2024-10-24 06:10:00|12.48|10.73|12.46|10.71|12.49|10.74|12.44|10.69|0
1729750500000|2024-10-24 06:15:00|12.47|10.72|12.49|10.74|12.51|10.76|12.46|10.71|0
1729750800000|2024-10-24 06:20:00|12.48|10.73|12.33|10.58|12.51|10.76|12.33|10.58|0
1729751100000|2024-10-24 06:25:00|12.34|10.59|12.36|10.61|12.37|10.62|12.33|10.58|0
1729751400000|2024-10-24 06:30:00|12.35|10.6|12.3|10.55|12.36|10.61|12.3|10.55|0
1729751700000|2024-10-24 06:35:00|12.29|10.54|12.3|10.55|12.31|10.56|12.27|10.52|0
1729752000000|2024-10-24 06:40:00|12.31|10.56|12.35|10.6|12.38|10.63|12.3|10.55|0
1729752300000|2024-10-24 06:45:00|12.34|10.59|12.37|10.62|12.39|10.64|12.34|10.59|0
1729752600000|2024-10-24 06:50:00|12.38|10.63|12.37|10.62|12.38|10.63|12.33|10.58|0
1729752900000|2024-10-24 06:55:00|12.38|10.63|12.45|10.7|12.45|10.7|12.38|10.63|0
1729753200000|2024-10-24 07:00:00|12.46|10.71|12.27|10.52|12.47|10.72|12.27|10.52|0
1729753500000|2024-10-24 07:05:00|12.28|10.53|12.21|10.46|12.3|10.55|12.18|10.43|0
1729753800000|2024-10-24 07:10:00|12.2|10.45|12.12|10.37|12.23|10.48|12.12|10.37|0
1729754100000|2024-10-24 07:15:00|12.16|10.41|12.07|10.32|12.16|10.41|12.01|10.26|0
1729754400000|2024-10-24 07:20:00|12.08|10.33|12.12|10.37|12.18|10.43|12.07|10.32|0
1729754700000|2024-10-24 07:25:00|12.11|10.36|12.03|10.28|12.13|10.38|12.02|10.27|0
1729755000000|2024-10-24 07:30:00|12|10.25|11.97|10.22|12.01|10.26|11.96|10.21|0
1729755300000|2024-10-24 07:35:00|11.96|10.21|12.03|10.28|12.04|10.29|11.96|10.21|0
1729755600000|2024-10-24 07:40:00|12.02|10.27|12.01|10.26|12.05|10.3|11.99|10.24|0
1729755900000|2024-10-24 07:45:00|12|10.25|11.98|10.23|12|10.25|11.95|10.2|0
1729756200000|2024-10-24 07:50:00|11.82|10.07|11.82|10.07|11.84|10.09|11.8|10.05|0
1729756500000|2024-10-24 07:55:00|11.81|10.06|11.82|10.07|11.82|10.07|11.78|10.03|0
1729756800000|2024-10-24 08:00:00|11.81|10.06|11.8|10.05|11.84|10.09|11.78|10.03|0
1729757100000|2024-10-24 08:05:00|11.81|10.06|11.77|10.02|11.82|10.07|11.76|10.01|0
1729757400000|2024-10-24 08:10:00|11.73|9.98|11.7|9.95|11.77|10.02|11.7|9.95|0
1729757700000|2024-10-24 08:15:00|11.69|9.94|11.69|9.94|11.71|9.96|11.68|9.93|0
1729758000000|2024-10-24 08:20:00|11.7|9.95|11.66|9.91|11.7|9.95|11.65|9.9|0
1729758300000|2024-10-24 08:25:00|11.67|9.92|11.69|9.94|11.71|9.96|11.67|9.92|0
1729758600000|2024-10-24 08:30:00|11.68|9.93|11.68|9.93|11.68|9.93|11.63|9.88|0
1729758900000|2024-10-24 08:35:00|11.69|9.94|11.67|9.92|11.69|9.94|11.65|9.9|0
1729759200000|2024-10-24 08:40:00|11.65|9.9|11.71|9.96|11.74|9.99|11.65|9.9|0
1729759500000|2024-10-24 08:45:00|11.7|9.95|11.8|10.05|11.83|10.08|11.7|9.95|0
1729759800000|2024-10-24 08:50:00|11.79|10.04|11.91|10.16|11.94|10.19|11.78|10.03|0
1729760100000|2024-10-24 08:55:00|11.92|10.17|11.79|10.04|11.93|10.18|11.79|10.04|0
1729760400000|2024-10-24 09:00:00|11.78|10.03|11.84|10.09|11.84|10.09|11.78|10.03|0
1729760700000|2024-10-24 09:05:00|11.83|10.08|11.78|10.03|11.85|10.1|11.76|10.01|0
1729761000000|2024-10-24 09:10:00|11.77|10.02|11.77|10.02|11.84|10.09|11.76|10.01|0
1729761300000|2024-10-24 09:15:00|11.78|10.03|11.72|9.97|11.79|10.04|11.71|9.96|0
1729761600000|2024-10-24 09:20:00|11.73|9.98|11.74|9.99|11.81|10.06|11.73|9.98|0
1729761900000|2024-10-24 09:25:00|11.73|9.98|11.78|10.03|11.79|10.04|11.73|9.98|0
1729762200000|2024-10-24 09:30:00|11.79|10.04|11.78|10.03|11.81|10.06|11.76|10.01|0
1729762500000|2024-10-24 09:35:00|11.77|10.02|11.77|10.02|11.79|10.04|11.75|10|0
1729762800000|2024-10-24 09:40:00|11.78|10.03|11.75|10|11.78|10.03|11.74|9.99|0
1729763100000|2024-10-24 09:45:00|11.76|10.01|11.81|10.06|11.83|10.08|11.76|10.01|0
1729763400000|2024-10-24 09:50:00|11.82|10.07|11.79|10.04|11.83|10.08|11.77|10.02|0
1729763700000|2024-10-24 09:55:00|11.8|10.05|11.77|10.02|11.82|10.07|11.77|10.02|0
1729764000000|2024-10-24 10:00:00|11.8|10.05|11.78|10.03|11.83|10.08|11.76|10.01|0
1729764300000|2024-10-24 10:05:00|11.77|10.02|11.74|9.99|11.77|10.02|11.72|9.97|0
1729764600000|2024-10-24 10:10:00|11.73|9.98|11.72|9.97|11.77|10.02|11.72|9.97|0
1729764900000|2024-10-24 10:15:00|11.73|9.98|11.66|9.91|11.73|9.98|11.66|9.91|0
1729765200000|2024-10-24 10:20:00|11.64|9.89|11.67|9.92|11.68|9.93|11.62|9.87|0
1729765500000|2024-10-24 10:25:00|11.66|9.91|11.66|9.91|11.67|9.92|11.63|9.88|0
1729765800000|2024-10-24 10:30:00|11.65|9.9|11.66|9.91|11.68|9.93|11.64|9.89|0
1729766100000|2024-10-24 10:35:00|11.67|9.92|11.63|9.88|11.67|9.92|11.63|9.88|0
1729766400000|2024-10-24 10:40:00|11.64|9.89|11.64|9.89|11.65|9.9|11.62|9.87|0
1729766700000|2024-10-24 10:45:00|11.63|9.88|11.72|9.97|11.72|9.97|11.63|9.88|0
1729767000000|2024-10-24 10:50:00|11.71|9.96|11.74|9.99|11.74|9.99|11.68|9.93|0
1729767300000|2024-10-24 10:55:00|11.76|10.01|11.75|10|11.77|10.02|11.72|9.97|0
1729767600000|2024-10-24 11:00:00|11.76|10.01|11.74|9.99|11.77|10.02|11.73|9.98|0
1729767900000|2024-10-24 11:05:00|11.75|10|11.62|9.87|11.75|10|11.62|9.87|0
1729768200000|2024-10-24 11:10:00|11.61|9.86|11.6|9.85|11.7|9.95|11.51|9.76|0
1729768500000|2024-10-24 11:15:00|11.61|9.86|11.63|9.88|11.67|9.92|11.6|9.85|0
1729768800000|2024-10-24 11:20:00|11.62|9.87|11.56|9.81|11.63|9.88|11.54|9.79|0
1729769100000|2024-10-24 11:25:00|11.55|9.8|11.57|9.82|11.59|9.84|11.55|9.8|0
1729769400000|2024-10-24 11:30:00|11.58|9.83|11.59|9.84|11.59|9.84|11.55|9.8|0
1729769700000|2024-10-24 11:35:00|11.6|9.85|11.59|9.84|11.61|9.86|11.58|9.83|0
1729770000000|2024-10-24 11:40:00|11.58|9.83|11.55|9.8|11.58|9.83|11.51|9.76|0
1729770300000|2024-10-24 11:45:00|11.54|9.79|11.49|9.74|11.55|9.8|11.47|9.72|0
1729770600000|2024-10-24 11:50:00|11.5|9.75|11.47|9.72|11.5|9.75|11.46|9.71|0
1729770900000|2024-10-24 11:55:00|11.48|9.73|11.48|9.73|11.48|9.73|11.45|9.7|0
1729771200000|2024-10-24 12:00:00|11.49|9.74|11.5|9.75|11.52|9.77|11.48|9.73|0
1729771500000|2024-10-24 12:05:00|11.51|9.76|11.57|9.82|11.63|9.88|11.5|9.75|0
1729771800000|2024-10-24 12:10:00|11.58|9.83|11.56|9.81|11.58|9.83|11.55|9.8|0
1729772100000|2024-10-24 12:15:00|11.55|9.8|11.54|9.79|11.55|9.8|11.49|9.74|0
1729772400000|2024-10-24 12:20:00|11.53|9.78|11.52|9.77|11.53|9.78|11.49|9.74|0
1729772700000|2024-10-24 12:25:00|11.53|9.78|11.55|9.8|11.57|9.82|11.5|9.75|0
1729773000000|2024-10-24 12:30:00|11.5|9.75|11.53|9.78|11.6|9.85|11.42|9.67|0
1729773300000|2024-10-24 12:35:00|11.54|9.79|11.52|9.77|11.54|9.79|11.43|9.68|0
1729773600000|2024-10-24 12:40:00|11.53|9.78|11.53|9.78|11.62|9.87|11.51|9.76|0
1729773900000|2024-10-24 12:45:00|11.52|9.77|11.61|9.86|11.63|9.88|11.51|9.76|0
1729774200000|2024-10-24 12:50:00|11.62|9.87|11.59|9.84|11.66|9.91|11.58|9.83|0
1729774500000|2024-10-24 12:55:00|11.58|9.83|11.64|9.89|11.68|9.93|11.56|9.81|0
1729774800000|2024-10-24 13:00:00|11.62|9.87|11.6|9.85|11.64|9.89|11.58|9.83|0
1729775100000|2024-10-24 13:05:00|11.59|9.84|11.57|9.82|11.59|9.84|11.53|9.78|0
1729775400000|2024-10-24 13:10:00|11.58|9.83|11.49|9.74|11.59|9.84|11.49|9.74|0
1729775700000|2024-10-24 13:15:00|11.5|9.75|11.55|9.8|11.57|9.82|11.5|9.75|0
1729776000000|2024-10-24 13:20:00|11.57|9.82|11.62|9.87|11.64|9.89|11.55|9.8|0
1729776300000|2024-10-24 13:25:00|11.63|9.88|11.84|10.09|11.84|10.09|11.63|9.88|0
1729776600000|2024-10-24 13:30:00|11.82|10.07|12.16|10.41|12.21|10.46|11.82|10.07|0
1729776900000|2024-10-24 13:35:00|12.15|10.4|12.26|10.51|12.27|10.52|11.66|9.91|0
1729777200000|2024-10-24 13:40:00|12.24|10.49|12.32|10.57|12.38|10.63|12.21|10.46|0
1729777500000|2024-10-24 13:45:00|12.3|10.55|12.42|10.67|12.5|10.75|12.3|10.55|0
1729777800000|2024-10-24 13:50:00|12.43|10.68|12.21|10.46|12.46|10.71|12.2|10.45|0
1729778100000|2024-10-24 13:55:00|12.18|10.43|12.22|10.47|12.3|10.55|12.15|10.4|0
1729778400000|2024-10-24 14:00:00|12.18|10.43|12.14|10.39|12.24|10.49|12|10.25|0
1729778700000|2024-10-24 14:05:00|12.15|10.4|12.25|10.5|12.28|10.53|12.15|10.4|0
1729779000000|2024-10-24 14:10:00|12.24|10.49|12.29|10.54|12.29|10.54|12.14|10.39|0
1729779300000|2024-10-24 14:15:00|12.28|10.53|12.28|10.53|12.37|10.62|12.23|10.48|0
1729779600000|2024-10-24 14:20:00|12.29|10.54|12.14|10.39|12.35|10.6|12.14|10.39|0
1729779900000|2024-10-24 14:25:00|12.15|10.4|12.36|10.61|12.4|10.65|12.12|10.37|0
1729780200000|2024-10-24 14:30:00|12.37|10.62|12.59|10.84|12.78|11.03|12.25|10.5|0
1729780500000|2024-10-24 14:35:00|12.58|10.83|12.64|10.89|12.66|10.91|12.58|10.83|0
1729780800000|2024-10-24 14:40:00|12.66|10.91|12.67|10.92|12.7|10.95|12.62|10.87|0
1729781100000|2024-10-24 14:45:00|12.68|10.93|12.88|11.13|12.91|11.16|12.68|10.93|0
1729781400000|2024-10-24 14:50:00|12.89|11.14|12.98|11.23|13.07|11.32|12.87|11.12|0
1729781700000|2024-10-24 14:55:00|12.97|11.22|13.11|11.36|13.14|11.39|12.78|11.03|0
1729782000000|2024-10-24 15:00:00|13.1|11.35|13.19|11.44|13.19|11.44|13.04|11.29|0
1729782300000|2024-10-24 15:05:00|13.2|11.45|13.23|11.48|13.43|11.68|13.2|11.45|0
1729782600000|2024-10-24 15:10:00|13.22|11.47|13.07|11.32|13.25|11.5|13.06|11.31|0
1729782900000|2024-10-24 15:15:00|13.08|11.33|13.01|11.26|13.09|11.34|12.99|11.24|0
1729783200000|2024-10-24 15:20:00|13.02|11.27|13.26|11.51|13.3|11.55|13|11.25|0
1729783500000|2024-10-24 15:25:00|13.23|11.48|13.27|11.52|13.31|11.56|13.17|11.42|0
1729783800000|2024-10-24 15:30:00|13.29|11.54|13.25|11.5|13.38|11.63|13.24|11.49|0
1729784100000|2024-10-24 15:35:00|13.28|11.53|13.45|11.7|13.45|11.7|13.26|11.51|0
1729784400000|2024-10-24 15:40:00|13.46|11.71|13.49|11.74|13.52|11.77|13.38|11.63|0
1729784700000|2024-10-24 15:45:00|13.48|11.73|13.99|12.24|14.01|12.26|13.46|11.71|0
1729785000000|2024-10-24 15:50:00|14.01|12.26|13.87|12.12|14.19|12.44|13.45|11.7|0
1729785300000|2024-10-24 15:55:00|13.86|12.11|14.07|12.32|14.07|12.32|13.7|11.95|0
1729785600000|2024-10-24 16:00:00|14.06|12.31|13.75|12|14.07|12.32|13.62|11.87|0
1729785900000|2024-10-24 16:05:00|13.76|12.01|14.01|12.26|14.14|12.39|13.73|11.98|0
1729786200000|2024-10-24 16:10:00|14|12.25|14.17|12.42|14.25|12.5|13.97|12.22|0
1729786500000|2024-10-24 16:15:00|14.16|12.41|14.1|12.35|14.27|12.52|14.09|12.34|0
1729786800000|2024-10-24 16:20:00|14.13|12.38|14.01|12.26|14.18|12.43|13.62|11.87|0
1729787100000|2024-10-24 16:25:00|14.02|12.27|13.81|12.06|14.03|12.28|13.79|12.04|0
1729787400000|2024-10-24 16:30:00|13.78|12.03|13.53|11.78|13.81|12.06|13.52|11.77|0
1729787700000|2024-10-24 16:35:00|13.54|11.79|13.61|11.86|13.98|12.23|13.5|11.75|0
1729788000000|2024-10-24 16:40:00|13.59|11.84|13.64|11.89|13.65|11.9|13.55|11.8|0
1729788300000|2024-10-24 16:45:00|13.63|11.88|13.4|11.65|13.65|11.9|13.4|11.65|0
1729788600000|2024-10-24 16:50:00|13.39|11.64|13.49|11.74|13.57|11.82|13.38|11.63|0
1729788900000|2024-10-24 16:55:00|13.5|11.75|13.43|11.68|13.52|11.77|13.41|11.66|0
1729789200000|2024-10-24 17:00:00|13.44|11.69|13.26|11.51|13.46|11.71|13.23|11.48|0
1729789500000|2024-10-24 17:05:00|13.29|11.54|13.05|11.3|13.59|11.84|13.03|11.28|0
1729789800000|2024-10-24 17:10:00|13.04|11.29|13.05|11.3|13.07|11.32|12.93|11.18|0
1729790100000|2024-10-24 17:15:00|13.04|11.29|13.08|11.33|13.18|11.43|13.02|11.27|0
1729790400000|2024-10-24 17:20:00|13.06|11.31|13.16|11.41|13.16|11.41|13.04|11.29|0
1729790700000|2024-10-24 17:25:00|13.17|11.42|13.1|11.35|13.22|11.47|13.09|11.34|0
1729791000000|2024-10-24 17:30:00|13.11|11.36|12.97|11.22|13.17|11.42|12.93|11.18|0
1729791300000|2024-10-24 17:35:00|12.96|11.21|12.85|11.1|12.96|11.21|12.82|11.07|0
1729791600000|2024-10-24 17:40:00|12.83|11.08|12.72|10.97|12.88|11.13|12.71|10.96|0
1729791900000|2024-10-24 17:45:00|12.71|10.96|12.97|11.22|13|11.25|12.7|10.95|0
1729792200000|2024-10-24 17:50:00|12.99|11.24|12.98|11.23|13|11.25|12.9|11.15|0
1729792500000|2024-10-24 17:55:00|12.97|11.22|13.14|11.39|13.14|11.39|12.93|11.18|0
1729792800000|2024-10-24 18:00:00|13.12|11.37|13.07|11.32|13.28|11.53|13.04|11.29|0
1729793100000|2024-10-24 18:05:00|13.06|11.31|13.04|11.29|13.1|11.35|12.99|11.24|0
1729793400000|2024-10-24 18:10:00|13.03|11.28|12.87|11.12|13.07|11.32|12.85|11.1|0
1729793700000|2024-10-24 18:15:00|12.89|11.14|12.83|11.08|12.92|11.17|12.8|11.05|0
1729794000000|2024-10-24 18:20:00|12.82|11.07|12.88|11.13|12.89|11.14|12.76|11.01|0
1729794300000|2024-10-24 18:25:00|12.9|11.15|12.95|11.2|13.03|11.28|12.86|11.11|0
1729794600000|2024-10-24 18:30:00|12.96|11.21|12.99|11.24|13.01|11.26|12.94|11.19|0
1729794900000|2024-10-24 18:35:00|12.98|11.23|13.08|11.33|13.09|11.34|12.95|11.2|0
1729795200000|2024-10-24 18:40:00|13.09|11.34|13.03|11.28|13.18|11.43|13.01|11.26|0
1729795500000|2024-10-24 18:45:00|13.04|11.29|13.04|11.29|13.11|11.36|13.02|11.27|0
1729795800000|2024-10-24 18:50:00|13.02|11.27|13.01|11.26|13.06|11.31|12.95|11.2|0
1729796100000|2024-10-24 18:55:00|13.02|11.27|12.96|11.21|13.09|11.34|12.95|11.2|0
1729796400000|2024-10-24 19:00:00|12.98|11.23|13.17|11.42|13.18|11.43|12.98|11.23|0
1729796700000|2024-10-24 19:05:00|13.18|11.43|12.97|11.22|13.18|11.43|12.95|11.2|0
1729797000000|2024-10-24 19:10:00|12.96|11.21|12.8|11.05|12.96|11.21|12.7|10.95|0
1729797300000|2024-10-24 19:15:00|12.81|11.06|12.76|11.01|12.88|11.13|12.76|11.01|0
1729797600000|2024-10-24 19:20:00|12.75|11|12.75|11|12.82|11.07|12.72|10.97|0
1729797900000|2024-10-24 19:25:00|12.74|10.99|12.72|10.97|12.75|11|12.68|10.93|0
1729798200000|2024-10-24 19:30:00|12.73|10.98|12.6|10.85|12.77|11.02|12.55|10.8|0
1729798500000|2024-10-24 19:35:00|12.59|10.84|12.74|10.99|12.75|11|12.57|10.82|0
1729798800000|2024-10-24 19:40:00|12.75|11|12.74|10.99|12.84|11.09|12.71|10.96|0
1729799100000|2024-10-24 19:45:00|12.73|10.98|12.72|10.97|12.77|11.02|12.62|10.87|0
1729799400000|2024-10-24 19:50:00|12.68|10.93|12.65|10.9|12.76|11.01|12.63|10.88|0
1729799700000|2024-10-24 19:55:00|12.67|10.92|12.6|10.85|12.76|11.01|12.5|10.75|0
1729800000000|2024-10-24 20:00:00|12.62|10.87|12.43|10.68|12.62|10.87|12.41|10.66|0
1729800300000|2024-10-24 20:05:00|12.42|10.67|12.36|10.61|12.44|10.69|12.36|10.61|0
1729800600000|2024-10-24 20:10:00|12.37|10.62|12.36|10.61|12.37|10.62|12.31|10.56|0
1729800900000|2024-10-24 20:15:00|12.49|10.49|12.55|10.55|12.55|10.55|12.47|10.47|0
1729801200000|2024-10-24 20:20:00|12.54|10.54|12.53|10.53|12.55|10.55|12.52|10.52|0
1729801500000|2024-10-24 20:25:00|12.54|10.54|12.51|10.51|12.54|10.54|12.51|10.51|0
1729801800000|2024-10-24 20:30:00|12.5|10.5|12.53|10.53|12.55|10.55|12.5|10.5|0
1729802100000|2024-10-24 20:35:00|12.54|10.54|12.6|10.6|12.61|10.61|12.51|10.51|0
1729802400000|2024-10-24 20:40:00|12.62|10.62|12.64|10.64|12.65|10.65|12.59|10.59|0
1729802700000|2024-10-24 20:45:00|12.65|10.65|12.65|10.65|12.66|10.66|12.63|10.63|0
1729803000000|2024-10-24 20:50:00|12.63|10.63|12.61|10.61|12.63|10.63|12.61|10.61|0
1729803300000|2024-10-24 20:55:00|12.6|10.6|12.61|10.61|12.63|10.63|12.6|10.6|0
1729803600000|2024-10-24 21:00:00|12.59|10.59|12.6|10.6|12.61|10.61|12.58|10.58|0
1729803900000|2024-10-24 21:05:00|12.61|10.61|12.59|10.59|12.61|10.61|12.57|10.57|0
1729804200000|2024-10-24 21:10:00|12.6|10.6|12.6|10.6|12.61|10.61|12.58|10.58|0
1729804500000|2024-10-24 21:15:00|12.59|10.59|12.6|10.6|12.6|10.6|12.59|10.59|0
1729804800000|2024-10-24 21:20:00|12.59|10.59|12.59|10.59|12.59|10.59|12.59|10.59|0
1729805100000|2024-10-24 21:25:00|12.6|10.6|12.62|10.62|12.62|10.62|12.6|10.6|0
1729805400000|2024-10-24 21:30:00|12.61|10.61|12.61|10.61|12.61|10.61|12.6|10.6|0
1729805700000|2024-10-24 21:35:00|12.6|10.6|12.6|10.6|12.61|10.61|12.6|10.6|0
1729806000000|2024-10-24 21:40:00|12.59|10.59|12.59|10.59|12.59|10.59|12.59|10.59|0
1729806300000|2024-10-24 21:45:00|12.58|10.58|12.58|10.58|12.59|10.59|12.58|10.58|0
1729806600000|2024-10-24 21:50:00|12.59|10.59|12.58|10.58|12.59|10.59|12.58|10.58|0
1729806900000|2024-10-24 21:55:00|12.57|10.57|12.51|10.51|12.57|10.57|12.51|10.51|0
1729807200000|2024-10-24 22:00:00|12.55|10.55|12.62|10.62|12.62|10.62|12.49|10.49|0
1729807500000|2024-10-24 22:05:00|12.61|10.61|12.64|10.64|12.64|10.64|12.61|10.61|0
1729807800000|2024-10-24 22:10:00|12.63|10.63|12.61|10.61|12.64|10.64|12.58|10.58|0
1729808100000|2024-10-24 22:15:00|12.6|10.6|12.59|10.59|12.6|10.6|12.58|10.58|0
1729808400000|2024-10-24 22:20:00|12.58|10.58|12.56|10.56|12.58|10.58|12.56|10.56|0
1729808700000|2024-10-24 22:25:00|12.57|10.57|12.57|10.57|12.57|10.57|12.55|10.55|0
1729809000000|2024-10-24 22:30:00|12.59|10.59|12.63|10.63|12.65|10.65|12.59|10.59|0
1729809300000|2024-10-24 22:35:00|12.62|10.62|12.64|10.64|12.65|10.65|12.62|10.62|0
1729809600000|2024-10-24 22:40:00|12.63|10.63|12.64|10.64|12.65|10.65|12.63|10.63|0
1729809900000|2024-10-24 22:45:00|12.63|10.63|12.61|10.61|12.65|10.65|12.61|10.61|0
1729810200000|2024-10-24 22:50:00|12.62|10.62|12.62|10.62|12.64|10.64|12.61|10.61|0
1729810500000|2024-10-24 22:55:00|12.63|10.63|12.6|10.6|12.63|10.63|12.6|10.6|0
1729810800000|2024-10-24 23:00:00|12.61|10.61|12.65|10.65|12.66|10.66|12.6|10.6|0
1729811100000|2024-10-24 23:05:00|12.64|10.64|12.67|10.67|12.67|10.67|12.63|10.63|0
1729811400000|2024-10-24 23:10:00|12.68|10.68|12.64|10.64|12.68|10.68|12.64|10.64|0
1729811700000|2024-10-24 23:15:00|12.65|10.65|12.67|10.67|12.67|10.67|12.63|10.63|0
1729812000000|2024-10-24 23:20:00|12.66|10.66|12.64|10.64|12.67|10.67|12.63|10.63|0
1729812300000|2024-10-24 23:25:00|12.63|10.63|12.67|10.67|12.67|10.67|12.62|10.62|0
1729812600000|2024-10-24 23:30:00|12.68|10.68|12.69|10.69|12.72|10.72|12.67|10.67|0
1729812900000|2024-10-24 23:35:00|12.68|10.68|12.67|10.67|12.69|10.69|12.67|10.67|0
1729813200000|2024-10-24 23:40:00|12.66|10.66|12.65|10.65|12.67|10.67|12.64|10.64|0
1729813500000|2024-10-24 23:45:00|12.66|10.66|12.66|10.66|12.69|10.69|12.65|10.65|0
1729813800000|2024-10-24 23:50:00|12.65|10.65|12.59|10.59|12.65|10.65|12.58|10.58|0
1729814100000|2024-10-24 23:55:00|12.6|10.6|12.58|10.58|12.63|10.63|12.58|10.58|0
1729814400000|2024-10-25 00:00:00|12.57|10.57|12.56|10.56|12.57|10.57|12.53|10.53|0
1729814700000|2024-10-25 00:05:00|12.57|10.57|12.62|10.62|12.67|10.67|12.55|10.55|0
1729815000000|2024-10-25 00:10:00|12.63|10.63|12.58|10.58|12.64|10.64|12.57|10.57|0
1729815300000|2024-10-25 00:15:00|12.59|10.59|12.58|10.58|12.6|10.6|12.57|10.57|0
1729815600000|2024-10-25 00:20:00|12.59|10.59|12.87|10.87|12.9|10.9|12.58|10.58|0
1729815900000|2024-10-25 00:25:00|12.88|10.88|12.89|10.89|12.9|10.9|12.87|10.87|0
1729816200000|2024-10-25 00:30:00|12.76|11.01|12.75|11|12.76|11.01|12.73|10.98|0
1729816500000|2024-10-25 00:35:00|12.76|11.01|12.74|10.99|12.77|11.02|12.72|10.97|0
1729816800000|2024-10-25 00:40:00|12.73|10.98|12.72|10.97|12.73|10.98|12.71|10.96|0
1729817100000|2024-10-25 00:45:00|12.71|10.96|12.69|10.94|12.71|10.96|12.62|10.87|0
1729817400000|2024-10-25 00:50:00|12.7|10.95|12.65|10.9|12.72|10.97|12.65|10.9|0
1729817700000|2024-10-25 00:55:00|12.64|10.89|12.63|10.88|12.65|10.9|12.6|10.85|0
1729818000000|2024-10-25 01:00:00|12.64|10.89|12.63|10.88|12.64|10.89|12.61|10.86|0
1729818300000|2024-10-25 01:05:00|12.64|10.89|12.64|10.89|12.65|10.9|12.61|10.86|0
1729818600000|2024-10-25 01:10:00|12.63|10.88|12.61|10.86|12.65|10.9|12.61|10.86|0
1729818900000|2024-10-25 01:15:00|12.62|10.87|12.57|10.82|12.62|10.87|12.54|10.79|0
1729819200000|2024-10-25 01:20:00|12.58|10.83|12.58|10.83|12.59|10.84|12.55|10.8|0
1729819500000|2024-10-25 01:25:00|12.59|10.84|12.57|10.82|12.6|10.85|12.57|10.82|0
1729819800000|2024-10-25 01:30:00|12.58|10.83|12.6|10.85|12.62|10.87|12.56|10.81|0
1729820100000|2024-10-25 01:35:00|12.61|10.86|12.58|10.83|12.62|10.87|12.58|10.83|0
1729820400000|2024-10-25 01:40:00|12.59|10.84|12.63|10.88|12.63|10.88|12.58|10.83|0
1729820700000|2024-10-25 01:45:00|12.62|10.87|12.6|10.85|12.63|10.88|12.59|10.84|0
1729821000000|2024-10-25 01:50:00|12.59|10.84|12.64|10.89|12.64|10.89|12.59|10.84|0
1729821300000|2024-10-25 01:55:00|12.65|10.9|12.67|10.92|12.67|10.92|12.64|10.89|0
1729821600000|2024-10-25 02:00:00|12.68|10.93|12.66|10.91|12.69|10.94|12.65|10.9|0
1729821900000|2024-10-25 02:05:00|12.67|10.92|12.64|10.89|12.67|10.92|12.63|10.88|0
1729822200000|2024-10-25 02:10:00|12.63|10.88|12.61|10.86|12.64|10.89|12.61|10.86|0
1729822500000|2024-10-25 02:15:00|12.6|10.85|12.58|10.83|12.6|10.85|12.58|10.83|0
1729822800000|2024-10-25 02:20:00|12.59|10.84|12.58|10.83|12.61|10.86|12.57|10.82|0
1729823100000|2024-10-25 02:25:00|12.57|10.82|12.56|10.81|12.59|10.84|12.55|10.8|0
1729823400000|2024-10-25 02:30:00|12.57|10.82|12.6|10.85|12.6|10.85|12.57|10.82|0
1729823700000|2024-10-25 02:35:00|12.59|10.84|12.59|10.84|12.6|10.85|12.58|10.83|0
1729824000000|2024-10-25 02:40:00|12.58|10.83|12.57|10.82|12.59|10.84|12.57|10.82|0
1729824300000|2024-10-25 02:45:00|12.56|10.81|12.56|10.81|12.57|10.82|12.54|10.79|0
1729824600000|2024-10-25 02:50:00|12.55|10.8|12.57|10.82|12.57|10.82|12.54|10.79|0
1729824900000|2024-10-25 02:55:00|12.56|10.81|12.61|10.86|12.61|10.86|12.54|10.79|0
1729825200000|2024-10-25 03:00:00|12.6|10.85|12.61|10.86|12.63|10.88|12.59|10.84|0
1729825500000|2024-10-25 03:05:00|12.6|10.85|12.64|10.89|12.64|10.89|12.6|10.85|0
1729825800000|2024-10-25 03:10:00|12.65|10.9|12.72|10.97|12.74|10.99|12.65|10.9|0
1729826100000|2024-10-25 03:15:00|12.73|10.98|12.72|10.97|12.75|11|12.71|10.96|0
1729826400000|2024-10-25 03:20:00|12.71|10.96|12.7|10.95|12.72|10.97|12.69|10.94|0
1729826700000|2024-10-25 03:25:00|12.69|10.94|12.69|10.94|12.7|10.95|12.68|10.93|0
1729827000000|2024-10-25 03:30:00|12.68|10.93|12.71|10.96|12.71|10.96|12.67|10.92|0
1729827300000|2024-10-25 03:35:00|12.7|10.95|12.73|10.98|12.74|10.99|12.7|10.95|0
1729827600000|2024-10-25 03:40:00|12.74|10.99|12.75|11|12.75|11|12.72|10.97|0
1729827900000|2024-10-25 03:45:00|12.76|11.01|12.78|11.03|12.8|11.05|12.75|11|0
1729828200000|2024-10-25 03:50:00|12.77|11.02|12.75|11|12.77|11.02|12.75|11|0
1729828500000|2024-10-25 03:55:00|12.76|11.01|12.79|11.04|12.82|11.07|12.75|11|0
1729828800000|2024-10-25 04:00:00|12.8|11.05|12.81|11.06|12.82|11.07|12.8|11.05|0
1729829100000|2024-10-25 04:05:00|12.82|11.07|12.84|11.09|12.87|11.12|12.82|11.07|0
1729829400000|2024-10-25 04:10:00|12.85|11.1|12.81|11.06|12.85|11.1|12.8|11.05|0
1729829700000|2024-10-25 04:15:00|12.8|11.05|12.81|11.06|12.81|11.06|12.77|11.02|0
1729830000000|2024-10-25 04:20:00|12.8|11.05|12.82|11.07|12.83|11.08|12.8|11.05|0
1729830300000|2024-10-25 04:25:00|12.83|11.08|12.82|11.07|12.83|11.08|12.81|11.06|0
1729830600000|2024-10-25 04:30:00|12.83|11.08|12.84|11.09|12.85|11.1|12.83|11.08|0
1729830900000|2024-10-25 04:35:00|12.85|11.1|12.83|11.08|12.85|11.1|12.82|11.07|0
1729831200000|2024-10-25 04:40:00|12.82|11.07|12.85|11.1|12.86|11.11|12.82|11.07|0
1729831500000|2024-10-25 04:45:00|12.84|11.09|12.83|11.08|12.86|11.11|12.82|11.07|0
1729831800000|2024-10-25 04:50:00|12.84|11.09|12.81|11.06|12.84|11.09|12.8|11.05|0
1729832100000|2024-10-25 04:55:00|12.8|11.05|12.82|11.07|12.82|11.07|12.79|11.04|0
1729832400000|2024-10-25 05:00:00|12.81|11.06|12.83|11.08|12.84|11.09|12.8|11.05|0
1729832700000|2024-10-25 05:05:00|12.84|11.09|12.85|11.1|12.85|11.1|12.82|11.07|0
1729833000000|2024-10-25 05:10:00|12.86|11.11|12.86|11.11|12.87|11.12|12.84|11.09|0
1729833300000|2024-10-25 05:15:00|12.85|11.1|12.82|11.07|12.87|11.12|12.82|11.07|0
1729833600000|2024-10-25 05:20:00|12.81|11.06|12.82|11.07|12.83|11.08|12.77|11.02|0
1729833900000|2024-10-25 05:25:00|12.81|11.06|12.78|11.03|12.83|11.08|12.77|11.02|0
1729834200000|2024-10-25 05:30:00|12.77|11.02|12.76|11.01|12.77|11.02|12.74|10.99|0
1729834500000|2024-10-25 05:35:00|12.75|11|12.72|10.97|12.77|11.02|12.72|10.97|0
1729834800000|2024-10-25 05:40:00|12.73|10.98|12.72|10.97|12.75|11|12.71|10.96|0
1729835100000|2024-10-25 05:45:00|12.73|10.98|12.73|10.98|12.75|11|12.72|10.97|0
1729835400000|2024-10-25 05:50:00|12.72|10.97|12.67|10.92|12.72|10.97|12.67|10.92|0
1729835700000|2024-10-25 05:55:00|12.66|10.91|12.66|10.91|12.66|10.91|12.61|10.86|0
1729836000000|2024-10-25 06:00:00|12.65|10.9|12.65|10.9|12.65|10.9|12.61|10.86|0
1729836300000|2024-10-25 06:05:00|12.64|10.89|12.58|10.83|12.65|10.9|12.57|10.82|0
1729836600000|2024-10-25 06:10:00|12.59|10.84|12.56|10.81|12.6|10.85|12.56|10.81|0
1729836900000|2024-10-25 06:15:00|12.57|10.82|12.55|10.8|12.57|10.82|12.54|10.79|0
1729837200000|2024-10-25 06:20:00|12.54|10.79|12.55|10.8|12.57|10.82|12.54|10.79|0
1729837500000|2024-10-25 06:25:00|12.54|10.79|12.41|10.66|12.54|10.79|12.34|10.59|0
1729837800000|2024-10-25 06:30:00|12.42|10.67|12.44|10.69|12.44|10.69|12.41|10.66|0
1729838100000|2024-10-25 06:35:00|12.43|10.68|12.49|10.74|12.52|10.77|12.43|10.68|0
1729838400000|2024-10-25 06:40:00|12.48|10.73|12.46|10.71|12.48|10.73|12.44|10.69|0
1729838700000|2024-10-25 06:45:00|12.47|10.72|12.49|10.74|12.5|10.75|12.46|10.71|0
1729839000000|2024-10-25 06:50:00|12.48|10.73|12.51|10.76|12.51|10.76|12.47|10.72|0
1729839300000|2024-10-25 06:55:00|12.5|10.75|12.54|10.79|12.55|10.8|12.5|10.75|0
1729839600000|2024-10-25 07:00:00|12.52|10.77|12.48|10.73|12.54|10.79|12.46|10.71|0
1729839900000|2024-10-25 07:05:00|12.47|10.72|12.41|10.66|12.48|10.73|12.4|10.65|0
1729840200000|2024-10-25 07:10:00|12.4|10.65|12.49|10.74|12.49|10.74|12.34|10.59|0
1729840500000|2024-10-25 07:15:00|12.5|10.75|12.46|10.71|12.56|10.81|12.42|10.67|0
1729840800000|2024-10-25 07:20:00|12.47|10.72|12.48|10.73|12.49|10.74|12.4|10.65|0
1729841100000|2024-10-25 07:25:00|12.47|10.72|12.44|10.69|12.5|10.75|12.43|10.68|0
1729841400000|2024-10-25 07:30:00|12.45|10.7|12.41|10.66|12.5|10.75|12.41|10.66|0
1729841700000|2024-10-25 07:35:00|12.4|10.65|12.32|10.57|12.44|10.69|12.27|10.52|0
1729842000000|2024-10-25 07:40:00|12.3|10.55|12.25|10.5|12.32|10.57|12.25|10.5|0
1729842300000|2024-10-25 07:45:00|12.26|10.51|12.29|10.54|12.29|10.54|12.25|10.5|0
1729842600000|2024-10-25 07:50:00|12.28|10.53|12.16|10.41|12.29|10.54|12.16|10.41|0
1729842900000|2024-10-25 07:55:00|12.17|10.42|12.1|10.35|12.18|10.43|12.09|10.34|0
1729843200000|2024-10-25 08:00:00|12.09|10.34|12.19|10.44|12.21|10.46|12.09|10.34|0
1729843500000|2024-10-25 08:05:00|12.2|10.45|12.26|10.51|12.31|10.56|12.2|10.45|0
1729843800000|2024-10-25 08:10:00|12.25|10.5|12.24|10.49|12.29|10.54|12.23|10.48|0
1729844100000|2024-10-25 08:15:00|12.23|10.48|12.26|10.51|12.37|10.62|12.23|10.48|0
1729844400000|2024-10-25 08:20:00|12.25|10.5|12.23|10.48|12.26|10.51|12.2|10.45|0
1729844700000|2024-10-25 08:25:00|12.22|10.47|12.25|10.5|12.28|10.53|12.21|10.46|0
1729845000000|2024-10-25 08:30:00|12.26|10.51|12.19|10.44|12.28|10.53|12.19|10.44|0
1729845300000|2024-10-25 08:35:00|12.16|10.41|12.21|10.46|12.24|10.49|12.15|10.4|0
1729845600000|2024-10-25 08:40:00|12.2|10.45|12.17|10.42|12.23|10.48|12.16|10.41|0
1729845900000|2024-10-25 08:45:00|12.18|10.43|12.21|10.46|12.21|10.46|12.16|10.41|0
1729846200000|2024-10-25 08:50:00|12.2|10.45|12.22|10.47|12.26|10.51|12.2|10.45|0
1729846500000|2024-10-25 08:55:00|12.23|10.48|12.16|10.41|12.23|10.48|12.14|10.39|0
1729846800000|2024-10-25 09:00:00|12.15|10.4|12.08|10.33|12.15|10.4|12.08|10.33|0
1729847100000|2024-10-25 09:05:00|12.09|10.34|12.07|10.32|12.12|10.37|12.06|10.31|0
1729847400000|2024-10-25 09:10:00|12.09|10.34|12|10.25|12.09|10.34|11.99|10.24|0
1729847700000|2024-10-25 09:15:00|11.99|10.24|11.97|10.22|12.02|10.27|11.95|10.2|0
1729848000000|2024-10-25 09:20:00|11.96|10.21|11.95|10.2|11.99|10.24|11.94|10.19|0
1729848300000|2024-10-25 09:25:00|11.94|10.19|11.95|10.2|11.96|10.21|11.93|10.18|0
1729848600000|2024-10-25 09:30:00|11.94|10.19|11.99|10.24|12|10.25|11.94|10.19|0
1729848900000|2024-10-25 09:35:00|12|10.25|11.99|10.24|12.01|10.26|11.98|10.23|0
1729849200000|2024-10-25 09:40:00|11.98|10.23|12|10.25|12.01|10.26|11.97|10.22|0
1729849500000|2024-10-25 09:45:00|12.01|10.26|11.98|10.23|12.04|10.29|11.98|10.23|0
1729849800000|2024-10-25 09:50:00|11.99|10.24|12|10.25|12|10.25|11.97|10.22|0
1729850100000|2024-10-25 09:55:00|12.01|10.26|11.96|10.21|12.01|10.26|11.96|10.21|0
1729850400000|2024-10-25 10:00:00|11.97|10.22|11.92|10.17|11.98|10.23|11.92|10.17|0
1729850700000|2024-10-25 10:05:00|11.91|10.16|11.92|10.17|11.93|10.18|11.9|10.15|0
1729851000000|2024-10-25 10:10:00|11.91|10.16|11.92|10.17|11.93|10.18|11.91|10.16|0
1729851300000|2024-10-25 10:15:00|11.91|10.16|11.93|10.18|11.97|10.22|11.91|10.16|0
1729851600000|2024-10-25 10:20:00|11.94|10.19|11.94|10.19|11.94|10.19|11.92|10.17|0
1729851900000|2024-10-25 10:25:00|11.93|10.18|11.9|10.15|11.93|10.18|11.89|10.14|0
1729852200000|2024-10-25 10:30:00|11.91|10.16|11.9|10.15|11.92|10.17|11.87|10.12|0
1729852500000|2024-10-25 10:35:00|11.92|10.17|11.9|10.15|11.92|10.17|11.89|10.14|0
1729852800000|2024-10-25 10:40:00|11.89|10.14|11.91|10.16|11.91|10.16|11.88|10.13|0
1729853100000|2024-10-25 10:45:00|11.92|10.17|11.88|10.13|11.92|10.17|11.88|10.13|0
1729853400000|2024-10-25 10:50:00|11.87|10.12|11.9|10.15|11.91|10.16|11.87|10.12|0
1729853700000|2024-10-25 10:55:00|11.91|10.16|12|10.25|12.01|10.26|11.91|10.16|0
1729854000000|2024-10-25 11:00:00|11.98|10.23|12.06|10.31|12.1|10.35|11.98|10.23|0
1729854300000|2024-10-25 11:05:00|12.07|10.32|12.08|10.33|12.12|10.37|12.06|10.31|0
1729854600000|2024-10-25 11:10:00|12.09|10.34|12.04|10.29|12.1|10.35|12.03|10.28|0
1729854900000|2024-10-25 11:15:00|12.03|10.28|12.04|10.29|12.05|10.3|11.98|10.23|0
1729855200000|2024-10-25 11:20:00|12.03|10.28|12.01|10.26|12.05|10.3|12.01|10.26|0
1729855500000|2024-10-25 11:25:00|12.02|10.27|11.99|10.24|12.02|10.27|11.98|10.23|0
1729855800000|2024-10-25 11:30:00|12|10.25|11.97|10.22|12|10.25|11.96|10.21|0
1729856100000|2024-10-25 11:35:00|11.96|10.21|11.92|10.17|11.97|10.22|11.92|10.17|0
1729856400000|2024-10-25 11:40:00|11.91|10.16|11.87|10.12|11.94|10.19|11.87|10.12|0
1729856700000|2024-10-25 11:45:00|11.86|10.11|11.84|10.09|11.86|10.11|11.77|10.02|0
1729857000000|2024-10-25 11:50:00|11.85|10.1|11.83|10.08|11.9|10.15|11.83|10.08|0
1729857300000|2024-10-25 11:55:00|11.84|10.09|11.86|10.11|11.86|10.11|11.83|10.08|0
1729857600000|2024-10-25 12:00:00|11.87|10.12|11.82|10.07|11.87|10.12|11.82|10.07|0
1729857900000|2024-10-25 12:05:00|11.83|10.08|11.71|9.96|11.83|10.08|11.7|9.95|0
1729858200000|2024-10-25 12:10:00|11.72|9.97|11.72|9.97|11.76|10.01|11.71|9.96|0
1729858500000|2024-10-25 12:15:00|11.73|9.98|11.78|10.03|11.8|10.05|11.73|9.98|0
1729858800000|2024-10-25 12:20:00|11.79|10.04|11.78|10.03|11.81|10.06|11.77|10.02|0
1729859100000|2024-10-25 12:25:00|11.77|10.02|11.79|10.04|11.81|10.06|11.77|10.02|0
1729859400000|2024-10-25 12:30:00|11.78|10.03|11.85|10.1|12.24|10.49|11.78|10.03|0
1729859700000|2024-10-25 12:35:00|11.84|10.09|11.77|10.02|11.84|10.09|11.76|10.01|0
1729860000000|2024-10-25 12:40:00|11.76|10.01|11.7|9.95|11.78|10.03|11.7|9.95|0
1729860300000|2024-10-25 12:45:00|11.68|9.93|11.67|9.92|11.71|9.96|11.66|9.91|0
1729860600000|2024-10-25 12:50:00|11.66|9.91|11.65|9.9|11.67|9.92|11.62|9.87|0
1729860900000|2024-10-25 12:55:00|11.64|9.89|11.63|9.88|11.69|9.94|11.63|9.88|0
1729861200000|2024-10-25 13:00:00|11.62|9.87|11.61|9.86|11.64|9.89|11.6|9.85|0
1729861500000|2024-10-25 13:05:00|11.62|9.87|11.66|9.91|11.68|9.93|11.62|9.87|0
1729861800000|2024-10-25 13:10:00|11.67|9.92|11.62|9.87|11.69|9.94|11.6|9.85|0
1729862100000|2024-10-25 13:15:00|11.61|9.86|11.57|9.82|11.61|9.86|11.52|9.77|0
1729862400000|2024-10-25 13:20:00|11.58|9.83|11.57|9.82|11.6|9.85|11.55|9.8|0
1729862700000|2024-10-25 13:25:00|11.58|9.83|11.66|9.91|11.66|9.91|11.58|9.83|0
1729863000000|2024-10-25 13:30:00|11.67|9.92|11.44|9.69|11.67|9.92|11.28|9.53|0
1729863300000|2024-10-25 13:35:00|11.42|9.67|11.26|9.51|11.78|10.03|11.24|9.49|0
1729863600000|2024-10-25 13:40:00|11.25|9.5|11.16|9.41|11.3|9.55|11.12|9.37|0
1729863900000|2024-10-25 13:45:00|11.15|9.4|11.02|9.27|11.15|9.4|10.91|9.16|0
1729864200000|2024-10-25 13:50:00|10.98|9.23|10.99|9.24|11.03|9.28|10.97|9.22|0
1729864500000|2024-10-25 13:55:00|11|9.25|10.89|9.14|11|9.25|10.82|9.07|0
1729864800000|2024-10-25 14:00:00|10.88|9.13|10.65|8.9|10.88|9.13|10.58|8.83|0
1729865100000|2024-10-25 14:05:00|10.63|8.88|10.84|9.09|11.05|9.3|10.59|8.84|0
1729865400000|2024-10-25 14:10:00|10.85|9.1|10.68|8.93|10.85|9.1|10.57|8.82|0
1729865700000|2024-10-25 14:15:00|10.69|8.94|10.66|8.91|10.79|9.04|10.62|8.87|0
1729866000000|2024-10-25 14:20:00|10.65|8.9|10.48|8.73|10.68|8.93|10.45|8.7|0
1729866300000|2024-10-25 14:25:00|10.49|8.74|10.54|8.79|10.63|8.88|10.48|8.73|0
1729866600000|2024-10-25 14:30:00|10.53|8.78|10.72|8.97|10.77|9.02|10.5|8.75|0
1729866900000|2024-10-25 14:35:00|10.73|8.98|10.77|9.02|10.81|9.06|10.71|8.96|0
1729867200000|2024-10-25 14:40:00|10.76|9.01|10.9|9.15|10.93|9.18|10.68|8.93|0
1729867500000|2024-10-25 14:45:00|10.87|9.12|10.97|9.22|11.06|9.31|10.79|9.04|0
1729867800000|2024-10-25 14:50:00|10.96|9.21|10.86|9.11|10.96|9.21|10.77|9.02|0
1729868100000|2024-10-25 14:55:00|10.87|9.12|10.94|9.19|10.99|9.24|10.87|9.12|0
1729868400000|2024-10-25 15:00:00|10.93|9.18|10.93|9.18|10.94|9.19|10.81|9.06|0
1729868700000|2024-10-25 15:05:00|10.9|9.15|10.93|9.18|10.98|9.23|10.86|9.11|0
1729869000000|2024-10-25 15:10:00|10.94|9.19|10.99|9.24|11.01|9.26|10.88|9.13|0
1729869300000|2024-10-25 15:15:00|10.98|9.23|11.04|9.29|11.07|9.32|10.98|9.23|0
1729869600000|2024-10-25 15:20:00|11.03|9.28|11.1|9.35|11.11|9.36|11.01|9.26|0
1729869900000|2024-10-25 15:25:00|11.08|9.33|11.27|9.52|11.32|9.57|11.06|9.31|0
1729870200000|2024-10-25 15:30:00|11.29|9.54|11.17|9.42|11.29|9.54|10.96|9.21|0
1729870500000|2024-10-25 15:35:00|11.18|9.43|11.38|9.63|11.39|9.64|11.17|9.42|0
1729870800000|2024-10-25 15:40:00|11.37|9.62|11.53|9.78|11.56|9.81|11.35|9.6|0
1729871100000|2024-10-25 15:45:00|11.52|9.77|11.4|9.65|11.53|9.78|11.35|9.6|0
1729871400000|2024-10-25 15:50:00|11.39|9.64|11.62|9.87|11.62|9.87|11.38|9.63|0
1729871700000|2024-10-25 15:55:00|11.61|9.86|11.48|9.73|11.63|9.88|11.43|9.68|0
1729872000000|2024-10-25 16:00:00|11.5|9.75|11.59|9.84|11.61|9.86|11.47|9.72|0
1729872300000|2024-10-25 16:05:00|11.6|9.85|11.7|9.95|11.72|9.97|11.5|9.75|0
1729872600000|2024-10-25 16:10:00|11.69|9.94|11.69|9.94|11.71|9.96|11.59|9.84|0
1729872900000|2024-10-25 16:15:00|11.7|9.95|11.66|9.91|11.72|9.97|11.64|9.89|0
1729873200000|2024-10-25 16:20:00|11.67|9.92|11.39|9.64|11.7|9.95|11.38|9.63|0
1729873500000|2024-10-25 16:25:00|11.4|9.65|11.32|9.57|11.43|9.68|11.32|9.57|0
1729873800000|2024-10-25 16:30:00|11.31|9.56|11.44|9.69|11.47|9.72|11.29|9.54|0
1729874100000|2024-10-25 16:35:00|11.45|9.7|11.47|9.72|11.48|9.73|11.41|9.66|0
1729874400000|2024-10-25 16:40:00|11.48|9.73|11.39|9.64|11.52|9.77|11.36|9.61|0
1729874700000|2024-10-25 16:45:00|11.4|9.65|11.43|9.68|11.45|9.7|11.34|9.59|0
1729875000000|2024-10-25 16:50:00|11.42|9.67|11.39|9.64|11.46|9.71|11.37|9.62|0
1729875300000|2024-10-25 16:55:00|11.4|9.65|11.46|9.71|11.47|9.72|11.39|9.64|0
1729875600000|2024-10-25 17:00:00|11.45|9.7|11.49|9.74|11.53|9.78|11.45|9.7|0
1729875900000|2024-10-25 17:05:00|11.48|9.73|11.48|9.73|11.53|9.78|11.47|9.72|0
1729876200000|2024-10-25 17:10:00|11.49|9.74|11.71|9.96|11.78|10.03|11.49|9.74|0
1729876500000|2024-10-25 17:15:00|11.73|9.98|12.21|10.46|12.21|10.46|11.39|9.64|0
1729876800000|2024-10-25 17:20:00|12.22|10.47|12.24|10.49|12.54|10.79|12.21|10.46|0
1729877100000|2024-10-25 17:25:00|12.27|10.52|12.5|10.75|12.5|10.75|12.17|10.42|0
1729877400000|2024-10-25 17:30:00|12.55|10.8|12.73|10.98|12.73|10.98|12.47|10.72|0
1729877700000|2024-10-25 17:35:00|12.74|10.99|12.92|11.17|12.97|11.22|12.58|10.83|0
1729878000000|2024-10-25 17:40:00|12.93|11.18|14.05|11.55|14.07|11.61|12.92|10.86|0
1729878300000|2024-10-25 17:45:00|14.06|11.56|13.82|11.32|14.34|11.84|13.75|11.25|0
1729878600000|2024-10-25 17:50:00|13.81|11.31|13.46|10.96|13.87|11.37|13.37|10.87|0
1729878900000|2024-10-25 17:55:00|13.45|10.95|13.81|11.31|13.83|11.33|13.45|10.95|0
1729879200000|2024-10-25 18:00:00|13.82|11.32|13.77|11.27|14.15|11.65|13.7|11.2|0
1729879500000|2024-10-25 18:05:00|13.79|11.29|14.12|11.62|14.18|11.68|13.79|11.29|0
1729879800000|2024-10-25 18:10:00|14.18|11.68|14.01|11.51|14.29|11.79|13.95|11.45|0
1729880100000|2024-10-25 18:15:00|14.04|11.54|13.46|11.71|14.04|11.93|13.44|11.54|0
1729880400000|2024-10-25 18:20:00|13.47|11.72|13.49|11.74|13.59|11.84|13.35|11.6|0
1729880700000|2024-10-25 18:25:00|13.53|11.78|13.18|11.43|13.53|11.78|13.1|11.35|0
1729881000000|2024-10-25 18:30:00|13.21|11.46|13.25|11.5|13.36|11.61|13.19|11.44|0
1729881300000|2024-10-25 18:35:00|13.26|11.51|13.14|11.39|13.3|11.55|13.09|11.34|0
1729881600000|2024-10-25 18:40:00|13.13|11.38|13.19|11.44|13.25|11.5|13.13|11.38|0
1729881900000|2024-10-25 18:45:00|13.2|11.45|12.95|11.2|13.2|11.45|12.91|11.16|0
1729882200000|2024-10-25 18:50:00|12.96|11.21|12.56|10.81|13.06|11.31|12.52|10.77|0
1729882500000|2024-10-25 18:55:00|12.54|10.79|12.52|10.77|12.65|10.9|12.5|10.75|0
1729882800000|2024-10-25 19:00:00|12.56|10.81|12.59|10.84|12.66|10.91|12.52|10.77|0
1729883100000|2024-10-25 19:05:00|12.6|10.85|12.66|10.91|12.73|10.98|12.56|10.81|0
1729883400000|2024-10-25 19:10:00|12.65|10.9|12.89|11.14|12.97|11.22|12.6|10.85|0
1729883700000|2024-10-25 19:15:00|12.91|11.16|12.8|11.05|12.91|11.16|12.69|10.94|0
1729884000000|2024-10-25 19:20:00|12.81|11.06|12.94|11.19|12.98|11.23|12.74|10.99|0
1729884300000|2024-10-25 19:25:00|12.95|11.2|13.09|11.34|13.2|11.45|12.56|10.81|0
1729884600000|2024-10-25 19:30:00|13.08|11.33|13.12|11.37|13.19|11.44|13.05|11.3|0
1729884900000|2024-10-25 19:35:00|13.14|11.39|13.13|11.38|13.19|11.44|13.01|11.26|0
1729885200000|2024-10-25 19:40:00|13.12|11.37|13.18|11.43|13.23|11.48|13.12|11.37|0
1729885500000|2024-10-25 19:45:00|13.17|11.42|13.34|11.59|13.4|11.65|13.05|11.3|0
1729885800000|2024-10-25 19:50:00|13.36|11.61|13.49|11.74|13.52|11.77|13.31|11.56|0
1729886100000|2024-10-25 19:55:00|13.52|11.77|13.68|11.93|13.88|12.13|13.52|11.77|0
1729886400000|2024-10-25 20:00:00|13.67|11.92|13.78|12.03|13.79|12.04|13.62|11.87|0
1729886700000|2024-10-25 20:05:00|13.83|12.08|13.78|12.03|13.87|12.12|13.73|11.98|0
1729887000000|2024-10-25 20:10:00|13.79|12.04|13.82|12.07|13.86|12.11|13.77|12.02|0
1730074800000|2024-10-28 00:20:00|12.08|10.08|12.06|10.06|12.09|10.09|12.05|10.05|0
1730075100000|2024-10-28 00:25:00|12.07|10.07|12.06|10.06|12.07|10.07|12.04|10.04|0
1730075400000|2024-10-28 00:30:00|11.94|10.19|11.84|10.09|11.94|10.19|11.77|10.02|0
1730075700000|2024-10-28 00:35:00|11.85|10.1|11.87|10.12|11.92|10.17|11.84|10.09|0
1730076000000|2024-10-28 00:40:00|11.88|10.13|11.92|10.17|11.92|10.17|11.88|10.13|0
1730076300000|2024-10-28 00:45:00|11.91|10.16|11.89|10.14|11.91|10.16|11.87|10.12|0
1730076600000|2024-10-28 00:50:00|11.9|10.15|11.9|10.15|11.9|10.15|11.87|10.12|0
1730076900000|2024-10-28 00:55:00|11.91|10.16|12|10.25|12.02|10.27|11.89|10.14|0
1730077200000|2024-10-28 01:00:00|12.01|10.26|11.94|10.19|12.03|10.28|11.9|10.15|0
1730077500000|2024-10-28 01:05:00|11.93|10.18|11.83|10.08|11.94|10.19|11.8|10.05|0
1730077800000|2024-10-28 01:10:00|11.84|10.09|11.85|10.1|11.89|10.14|11.78|10.03|0
1730078100000|2024-10-28 01:15:00|11.84|10.09|11.9|10.15|11.91|10.16|11.84|10.09|0
1730078400000|2024-10-28 01:20:00|11.91|10.16|11.88|10.13|11.93|10.18|11.85|10.1|0
1730078700000|2024-10-28 01:25:00|11.89|10.14|11.87|10.12|11.9|10.15|11.84|10.09|0
1730079000000|2024-10-28 01:30:00|11.86|10.11|11.87|10.12|11.89|10.14|11.83|10.08|0
1730079300000|2024-10-28 01:35:00|11.88|10.13|11.89|10.14|11.94|10.19|11.87|10.12|0
1730079600000|2024-10-28 01:40:00|11.88|10.13|11.89|10.14|11.94|10.19|11.88|10.13|0
1730079900000|2024-10-28 01:45:00|11.91|10.16|11.89|10.14|11.92|10.17|11.88|10.13|0
1730080200000|2024-10-28 01:50:00|11.9|10.15|11.93|10.18|11.96|10.21|11.89|10.14|0
1730080500000|2024-10-28 01:55:00|11.94|10.19|11.94|10.19|11.94|10.19|11.91|10.16|0
1730080800000|2024-10-28 02:00:00|11.93|10.18|11.92|10.17|11.97|10.22|11.91|10.16|0
1730081100000|2024-10-28 02:05:00|11.93|10.18|11.9|10.15|11.93|10.18|11.86|10.11|0
1730081400000|2024-10-28 02:10:00|11.91|10.16|11.93|10.18|11.96|10.21|11.91|10.16|0
1730081700000|2024-10-28 02:15:00|11.94|10.19|11.94|10.19|11.94|10.19|11.91|10.16|0
1730082000000|2024-10-28 02:20:00|11.93|10.18|11.97|10.22|11.97|10.22|11.93|10.18|0
1730082300000|2024-10-28 02:25:00|11.96|10.21|12|10.25|12|10.25|11.96|10.21|0
1730082600000|2024-10-28 02:30:00|11.99|10.24|11.95|10.2|12|10.25|11.95|10.2|0
1730082900000|2024-10-28 02:35:00|11.94|10.19|11.9|10.15|11.94|10.19|11.88|10.13|0
1730083200000|2024-10-28 02:40:00|11.91|10.16|11.92|10.17|11.92|10.17|11.9|10.15|0
1730083500000|2024-10-28 02:45:00|11.91|10.16|11.89|10.14|11.91|10.16|11.89|10.14|0
1730083800000|2024-10-28 02:50:00|11.9|10.15|11.9|10.15|11.93|10.18|11.9|10.15|0
1730084100000|2024-10-28 02:55:00|11.91|10.16|11.89|10.14|11.92|10.17|11.89|10.14|0
1730084400000|2024-10-28 03:00:00|11.88|10.13|11.87|10.12|11.89|10.14|11.84|10.09|0
1730084700000|2024-10-28 03:05:00|11.86|10.11|11.93|10.18|11.93|10.18|11.86|10.11|0
1730085000000|2024-10-28 03:10:00|11.94|10.19|11.91|10.16|11.94|10.19|11.89|10.14|0
1730085300000|2024-10-28 03:15:00|11.92|10.17|11.93|10.18|11.94|10.19|11.9|10.15|0
1730085600000|2024-10-28 03:20:00|11.94|10.19|11.93|10.18|11.94|10.19|11.91|10.16|0
1730085900000|2024-10-28 03:25:00|11.94|10.19|11.93|10.18|11.94|10.19|11.92|10.17|0
1730086200000|2024-10-28 03:30:00|11.92|10.17|11.97|10.22|12|10.25|11.92|10.17|0
1730086500000|2024-10-28 03:35:00|11.98|10.23|12.06|10.31|12.06|10.31|11.98|10.23|0
1730086800000|2024-10-28 03:40:00|12.05|10.3|12.06|10.31|12.1|10.35|12.04|10.29|0
1730087100000|2024-10-28 03:45:00|12.07|10.32|12.07|10.32|12.1|10.35|12.05|10.3|0
1730087400000|2024-10-28 03:50:00|12.06|10.31|12.04|10.29|12.07|10.32|12.04|10.29|0
1730087700000|2024-10-28 03:55:00|12.03|10.28|12.01|10.26|12.04|10.29|11.98|10.23|0
1730088000000|2024-10-28 04:00:00|12.02|10.27|11.99|10.24|12.04|10.29|11.99|10.24|0
1730088300000|2024-10-28 04:05:00|11.98|10.23|11.96|10.21|12|10.25|11.94|10.19|0
1730088600000|2024-10-28 04:10:00|11.95|10.2|11.94|10.19|11.97|10.22|11.94|10.19|0
1730088900000|2024-10-28 04:15:00|11.95|10.2|11.94|10.19|11.96|10.21|11.94|10.19|0
1730089200000|2024-10-28 04:20:00|11.93|10.18|11.9|10.15|11.94|10.19|11.86|10.11|0
1730089500000|2024-10-28 04:25:00|11.91|10.16|11.98|10.23|12|10.25|11.91|10.16|0
1730089800000|2024-10-28 04:30:00|11.97|10.22|11.97|10.22|11.98|10.23|11.96|10.21|0
1730090100000|2024-10-28 04:35:00|11.96|10.21|11.94|10.19|11.97|10.22|11.94|10.19|0
1730090400000|2024-10-28 04:40:00|11.93|10.18|11.88|10.13|11.94|10.19|11.88|10.13|0
1730090700000|2024-10-28 04:45:00|11.86|10.11|11.8|10.05|11.86|10.11|11.79|10.04|0
1730091000000|2024-10-28 04:50:00|11.79|10.04|11.78|10.03|11.8|10.05|11.76|10.01|0
1730091300000|2024-10-28 04:55:00|11.77|10.02|11.75|10|11.77|10.02|11.74|9.99|0
1730091600000|2024-10-28 05:00:00|11.74|9.99|11.76|10.01|11.77|10.02|11.74|9.99|0
1730091900000|2024-10-28 05:05:00|11.75|10|11.86|10.11|11.86|10.11|11.75|10|0
1730092200000|2024-10-28 05:10:00|11.87|10.12|11.88|10.13|11.9|10.15|11.85|10.1|0
1730092500000|2024-10-28 05:15:00|11.89|10.14|11.92|10.17|11.92|10.17|11.85|10.1|0
1730092800000|2024-10-28 05:20:00|11.91|10.16|11.88|10.13|11.91|10.16|11.85|10.1|0
1730093100000|2024-10-28 05:25:00|11.87|10.12|11.9|10.15|11.93|10.18|11.85|10.1|0
1730093400000|2024-10-28 05:30:00|11.91|10.16|11.91|10.16|11.92|10.17|11.88|10.13|0
1730093700000|2024-10-28 05:35:00|11.92|10.17|11.94|10.19|11.95|10.2|11.89|10.14|0
1730094000000|2024-10-28 05:40:00|11.95|10.2|11.96|10.21|12|10.25|11.94|10.19|0
1730094300000|2024-10-28 05:45:00|11.97|10.22|12.04|10.29|12.04|10.29|11.97|10.22|0
1730094600000|2024-10-28 05:50:00|12.03|10.28|12.03|10.28|12.07|10.32|12.03|10.28|0
1730094900000|2024-10-28 05:55:00|12.04|10.29|12.07|10.32|12.08|10.33|12.03|10.28|0
1730095200000|2024-10-28 06:00:00|12.08|10.33|12.05|10.3|12.11|10.36|12.05|10.3|0
1730095500000|2024-10-28 06:05:00|12.06|10.31|12.08|10.33|12.1|10.35|12.05|10.3|0
1730095800000|2024-10-28 06:10:00|12.09|10.34|11.96|10.21|12.09|10.34|11.95|10.2|0
1730096100000|2024-10-28 06:15:00|11.95|10.2|11.94|10.19|11.99|10.24|11.94|10.19|0
1730096400000|2024-10-28 06:20:00|11.95|10.2|11.96|10.21|11.99|10.24|11.95|10.2|0
1730096700000|2024-10-28 06:25:00|11.95|10.2|11.99|10.24|12.01|10.26|11.95|10.2|0
1730097000000|2024-10-28 06:30:00|12|10.25|12.01|10.26|12.02|10.27|11.96|10.21|0
1730097300000|2024-10-28 06:35:00|12|10.25|11.95|10.2|12|10.25|11.94|10.19|0
1730097600000|2024-10-28 06:40:00|11.94|10.19|11.91|10.16|11.95|10.2|11.9|10.15|0
1730097900000|2024-10-28 06:45:00|11.9|10.15|11.89|10.14|11.93|10.18|11.86|10.11|0
1730098200000|2024-10-28 06:50:00|11.9|10.15|11.92|10.17|11.92|10.17|11.89|10.14|0
1730098500000|2024-10-28 06:55:00|11.93|10.18|11.97|10.22|11.99|10.24|11.93|10.18|0
1730098800000|2024-10-28 07:00:00|11.96|10.21|11.85|10.1|11.98|10.23|11.83|10.08|0
1730099100000|2024-10-28 07:05:00|11.84|10.09|11.8|10.05|11.92|10.17|11.79|10.04|0
1730099400000|2024-10-28 07:10:00|11.81|10.06|11.69|9.94|11.81|10.06|11.69|9.94|0
1730099700000|2024-10-28 07:15:00|11.68|9.93|11.7|9.95|11.74|9.99|11.67|9.92|0
1730100000000|2024-10-28 07:20:00|11.69|9.94|11.69|9.94|11.71|9.96|11.66|9.91|0
1730100300000|2024-10-28 07:25:00|11.68|9.93|11.7|9.95|11.73|9.98|11.68|9.93|0
1730100600000|2024-10-28 07:30:00|11.71|9.96|11.76|10.01|11.77|10.02|11.68|9.93|0
1730100900000|2024-10-28 07:35:00|11.75|10|11.74|9.99|11.75|10|11.69|9.94|0
1730101200000|2024-10-28 07:40:00|11.73|9.98|11.72|9.97|11.76|10.01|11.71|9.96|0
1730101500000|2024-10-28 07:45:00|11.73|9.98|11.75|10|11.76|10.01|11.71|9.96|0
1730101800000|2024-10-28 07:50:00|11.76|10.01|11.73|9.98|11.8|10.05|11.72|9.97|0
1730102100000|2024-10-28 07:55:00|11.72|9.97|11.82|10.07|11.82|10.07|11.72|9.97|0
1730102400000|2024-10-28 08:00:00|11.81|10.06|11.83|10.08|11.87|10.12|11.76|10.01|0
1730102700000|2024-10-28 08:05:00|11.85|10.1|11.96|10.21|11.98|10.23|11.81|10.06|0
1730103000000|2024-10-28 08:10:00|11.97|10.22|11.86|10.11|11.98|10.23|11.85|10.1|0
1730103300000|2024-10-28 08:15:00|11.85|10.1|11.73|9.98|11.85|10.1|11.7|9.95|0
1730103600000|2024-10-28 08:20:00|11.72|9.97|11.86|10.11|11.86|10.11|11.71|9.96|0
1730103900000|2024-10-28 08:25:00|11.84|10.09|11.71|9.96|11.88|10.13|11.71|9.96|0
1730104200000|2024-10-28 08:30:00|11.72|9.97|11.7|9.95|11.73|9.98|11.7|9.95|0
1730104500000|2024-10-28 08:35:00|11.69|9.94|11.57|9.82|11.7|9.95|11.53|9.78|0
1730104800000|2024-10-28 08:40:00|11.58|9.83|11.56|9.81|11.63|9.88|11.54|9.79|0
1730105100000|2024-10-28 08:45:00|11.57|9.82|11.57|9.82|11.61|9.86|11.57|9.82|0
1730105400000|2024-10-28 08:50:00|11.59|9.84|11.42|9.67|11.59|9.84|11.38|9.63|0
1730105700000|2024-10-28 08:55:00|11.41|9.66|11.4|9.65|11.44|9.69|11.4|9.65|0
1730106000000|2024-10-28 09:00:00|11.43|9.68|11.39|9.64|11.43|9.68|11.37|9.62|0
1730106300000|2024-10-28 09:05:00|11.38|9.63|11.42|9.67|11.48|9.73|11.38|9.63|0
1730106600000|2024-10-28 09:10:00|11.41|9.66|11.44|9.69|11.45|9.7|11.38|9.63|0
1730106900000|2024-10-28 09:15:00|11.43|9.68|11.42|9.67|11.47|9.72|11.39|9.64|0
1730107200000|2024-10-28 09:20:00|11.43|9.68|11.51|9.76|11.51|9.76|11.42|9.67|0
1730107500000|2024-10-28 09:25:00|11.52|9.77|11.44|9.69|11.52|9.77|11.42|9.67|0
1730107800000|2024-10-28 09:30:00|11.45|9.7|11.44|9.69|11.55|9.8|11.43|9.68|0
1730108100000|2024-10-28 09:35:00|11.43|9.68|11.42|9.67|11.44|9.69|11.39|9.64|0
1730108400000|2024-10-28 09:40:00|11.41|9.66|11.42|9.67|11.44|9.69|11.4|9.65|0
1730108700000|2024-10-28 09:45:00|11.41|9.66|11.42|9.67|11.46|9.71|11.38|9.63|0
1730109000000|2024-10-28 09:50:00|11.43|9.68|11.44|9.69|11.45|9.7|11.37|9.62|0
1730109300000|2024-10-28 09:55:00|11.43|9.68|11.34|9.59|11.43|9.68|11.34|9.59|0
1730109600000|2024-10-28 10:00:00|11.35|9.6|11.31|9.56|11.35|9.6|11.27|9.52|0
1730109900000|2024-10-28 10:05:00|11.3|9.55|11.39|9.64|11.42|9.67|11.3|9.55|0
1730110200000|2024-10-28 10:10:00|11.38|9.63|11.36|9.61|11.41|9.66|11.35|9.6|0
1730110500000|2024-10-28 10:15:00|11.35|9.6|11.34|9.59|11.38|9.63|11.31|9.56|0
1730110800000|2024-10-28 10:20:00|11.35|9.6|11.37|9.62|11.4|9.65|11.31|9.56|0
1730111100000|2024-10-28 10:25:00|11.36|9.61|11.4|9.65|11.4|9.65|11.36|9.61|0
1730111400000|2024-10-28 10:30:00|11.39|9.64|11.39|9.64|11.4|9.65|11.35|9.6|0
1730111700000|2024-10-28 10:35:00|11.4|9.65|11.4|9.65|11.41|9.66|11.37|9.62|0
1730112000000|2024-10-28 10:40:00|11.39|9.64|11.39|9.64|11.39|9.64|11.35|9.6|0
1730112300000|2024-10-28 10:45:00|11.38|9.63|11.4|9.65|11.44|9.69|11.38|9.63|0
1730112600000|2024-10-28 10:50:00|11.41|9.66|11.43|9.68|11.43|9.68|11.36|9.61|0
1730112900000|2024-10-28 10:55:00|11.44|9.69|11.53|9.78|11.55|9.8|11.43|9.68|0
1730113200000|2024-10-28 11:00:00|11.57|9.82|11.64|9.89|11.7|9.95|11.56|9.81|0
1730113500000|2024-10-28 11:05:00|11.63|9.88|11.54|9.79|11.63|9.88|11.53|9.78|0
1730113800000|2024-10-28 11:10:00|11.55|9.8|11.54|9.79|11.57|9.82|11.5|9.75|0
1730114100000|2024-10-28 11:15:00|11.53|9.78|11.53|9.78|11.57|9.82|11.49|9.74|0
1730114400000|2024-10-28 11:20:00|11.52|9.77|11.57|9.82|11.62|9.87|11.51|9.76|0
1730114700000|2024-10-28 11:25:00|11.58|9.83|11.6|9.85|11.6|9.85|11.54|9.79|0
1730115000000|2024-10-28 11:30:00|11.61|9.86|11.67|9.92|11.69|9.94|11.61|9.86|0
1730115300000|2024-10-28 11:35:00|11.68|9.93|11.65|9.9|11.7|9.95|11.61|9.86|0
1730115600000|2024-10-28 11:40:00|11.64|9.89|11.63|9.88|11.64|9.89|11.6|9.85|0
1730115900000|2024-10-28 11:45:00|11.65|9.9|11.61|9.86|11.65|9.9|11.59|9.84|0
1730116200000|2024-10-28 11:50:00|11.63|9.88|11.64|9.89|11.69|9.94|11.61|9.86|0
1730116500000|2024-10-28 11:55:00|11.63|9.88|11.72|9.97|11.72|9.97|11.63|9.88|0
1730116800000|2024-10-28 12:00:00|11.73|9.98|11.89|10.14|11.92|10.17|11.69|9.94|0
1730117100000|2024-10-28 12:05:00|11.88|10.13|11.84|10.09|11.95|10.2|11.82|10.07|0
1730117400000|2024-10-28 12:10:00|11.86|10.11|11.77|10.02|11.89|10.14|11.77|10.02|0
1730117700000|2024-10-28 12:15:00|11.76|10.01|11.73|9.98|11.77|10.02|11.72|9.97|0
1730118000000|2024-10-28 12:20:00|11.74|9.99|11.76|10.01|11.77|10.02|11.74|9.99|0
1730118300000|2024-10-28 12:25:00|11.78|10.03|11.84|10.09|11.87|10.12|11.76|10.01|0
1730118600000|2024-10-28 12:30:00|11.85|10.1|11.63|9.88|11.85|10.1|11.63|9.88|0
1730118900000|2024-10-28 12:35:00|11.62|9.87|11.55|9.8|11.63|9.88|11.54|9.79|0
1730119200000|2024-10-28 12:40:00|11.56|9.81|11.46|9.71|11.56|9.81|11.45|9.7|0
1730119500000|2024-10-28 12:45:00|11.47|9.72|11.48|9.73|11.5|9.75|11.47|9.72|0
1730119800000|2024-10-28 12:50:00|11.47|9.72|11.51|9.76|11.55|9.8|11.43|9.68|0
1730120100000|2024-10-28 12:55:00|11.52|9.77|11.38|9.63|11.52|9.77|11.37|9.62|0
1730120400000|2024-10-28 13:00:00|11.37|9.62|11.37|9.62|11.38|9.63|11.34|9.59|0
1730120700000|2024-10-28 13:05:00|11.36|9.61|11.38|9.63|11.42|9.67|11.36|9.61|0
1730121000000|2024-10-28 13:10:00|11.37|9.62|11.37|9.62|11.43|9.68|11.35|9.6|0
1730121300000|2024-10-28 13:15:00|11.36|9.61|11.39|9.64|11.4|9.65|11.34|9.59|0
1730121600000|2024-10-28 13:20:00|11.38|9.63|11.43|9.68|11.45|9.7|11.36|9.61|0
1730121900000|2024-10-28 13:25:00|11.45|9.7|11.36|9.61|11.5|9.75|11.3|9.55|0
1730122200000|2024-10-28 13:30:00|11.38|9.63|11.45|9.7|11.64|9.89|11.37|9.62|0
1730122500000|2024-10-28 13:35:00|11.47|9.72|11.59|9.84|11.65|9.9|11.42|9.67|0
1730122800000|2024-10-28 13:40:00|11.61|9.86|11.65|9.9|11.68|9.93|11.57|9.82|0
1730123100000|2024-10-28 13:45:00|11.66|9.91|11.61|9.86|11.71|9.96|11.54|9.79|0
1730123400000|2024-10-28 13:50:00|11.6|9.85|11.7|9.95|11.76|10.01|11.6|9.85|0
1730123700000|2024-10-28 13:55:00|11.69|9.94|11.73|9.98|11.78|10.03|11.61|9.86|0
1730124000000|2024-10-28 14:00:00|11.72|9.97|11.7|9.95|11.82|10.07|11.65|9.9|0
1730124300000|2024-10-28 14:05:00|11.69|9.94|11.57|9.82|11.76|10.01|11.55|9.8|0
1730124600000|2024-10-28 14:10:00|11.58|9.83|11.58|9.83|11.63|9.88|11.54|9.79|0
1730124900000|2024-10-28 14:15:00|11.57|9.82|11.6|9.85|11.67|9.92|11.53|9.78|0
1730125200000|2024-10-28 14:20:00|11.59|9.84|11.51|9.76|11.6|9.85|11.46|9.71|0
1730125500000|2024-10-28 14:25:00|11.52|9.77|11.4|9.65|11.56|9.81|11.35|9.6|0
1730125800000|2024-10-28 14:30:00|11.39|9.64|11.57|9.82|11.58|9.83|11.35|9.6|0
1730126100000|2024-10-28 14:35:00|11.58|9.83|11.49|9.74|11.6|9.85|11.48|9.73|0
1730126400000|2024-10-28 14:40:00|11.48|9.73|11.43|9.68|11.5|9.75|11.4|9.65|0
1730126700000|2024-10-28 14:45:00|11.41|9.66|11.41|9.66|11.47|9.72|11.36|9.61|0
1730127000000|2024-10-28 14:50:00|11.39|9.64|11.4|9.65|11.45|9.7|11.36|9.61|0
1730127300000|2024-10-28 14:55:00|11.41|9.66|11.54|9.79|11.55|9.8|11.41|9.66|0
1730127600000|2024-10-28 15:00:00|11.53|9.78|11.62|9.87|11.78|10.03|11.53|9.78|0
1730127900000|2024-10-28 15:05:00|11.34|9.59|11.76|10.01|11.78|10.03|11.34|9.59|0
1730128200000|2024-10-28 15:10:00|11.72|9.97|11.61|9.86|11.72|9.97|11.57|9.82|0
1730128500000|2024-10-28 15:15:00|11.62|9.87|11.71|9.96|11.72|9.97|11.58|9.83|0
1730128800000|2024-10-28 15:20:00|11.72|9.97|11.74|9.99|11.76|10.01|11.66|9.91|0
1730129100000|2024-10-28 15:25:00|11.75|10|11.71|9.96|11.76|10.01|11.71|9.96|0
1730129400000|2024-10-28 15:30:00|11.72|9.97|11.86|10.11|11.92|10.17|11.71|9.96|0
1730129700000|2024-10-28 15:35:00|11.87|10.12|11.87|10.12|11.97|10.22|11.76|10.01|0
1730130000000|2024-10-28 15:40:00|11.86|10.11|11.97|10.22|12.05|10.3|11.86|10.11|0
1730130300000|2024-10-28 15:45:00|11.96|10.21|11.89|10.14|12|10.25|11.86|10.11|0
1730130600000|2024-10-28 15:50:00|11.88|10.13|11.96|10.21|11.96|10.21|11.79|10.04|0
1730130900000|2024-10-28 15:55:00|11.97|10.22|11.96|10.21|12.02|10.27|11.92|10.17|0
1730131200000|2024-10-28 16:00:00|11.98|10.23|12|10.25|12.09|10.34|11.93|10.18|0
1730131500000|2024-10-28 16:05:00|12.01|10.26|12|10.25|12.03|10.28|11.97|10.22|0
1730131800000|2024-10-28 16:10:00|11.95|10.2|11.88|10.13|11.96|10.21|11.82|10.07|0
1730132100000|2024-10-28 16:15:00|11.86|10.11|11.79|10.04|11.88|10.13|11.76|10.01|0
1730132400000|2024-10-28 16:20:00|11.78|10.03|11.74|9.99|11.79|10.04|11.68|9.93|0
1730132700000|2024-10-28 16:25:00|11.73|9.98|11.74|9.99|11.77|10.02|11.7|9.95|0
1730133000000|2024-10-28 16:30:00|11.73|9.98|11.88|10.13|11.89|10.14|11.73|9.98|0
1730133300000|2024-10-28 16:35:00|11.91|10.16|11.98|10.23|12.03|10.28|11.84|10.09|0
1730133600000|2024-10-28 16:40:00|11.99|10.24|11.69|9.94|11.99|10.24|11.69|9.94|0
1730133900000|2024-10-28 16:45:00|11.7|9.95|11.8|10.05|11.92|10.17|11.69|9.94|0
1730134200000|2024-10-28 16:50:00|11.79|10.04|11.85|10.1|11.88|10.13|11.78|10.03|0
1730134500000|2024-10-28 16:55:00|11.84|10.09|11.91|10.16|11.91|10.16|11.84|10.09|0
1730134800000|2024-10-28 17:00:00|11.92|10.17|11.92|10.17|11.98|10.23|11.84|10.09|0
1730135100000|2024-10-28 17:05:00|11.93|10.18|11.8|10.05|11.94|10.19|11.77|10.02|0
1730135400000|2024-10-28 17:10:00|11.81|10.06|12.01|10.26|12.05|10.3|11.81|10.06|0
1730135700000|2024-10-28 17:15:00|12.02|10.27|11.79|10.04|12.02|10.27|11.79|10.04|0
1730136000000|2024-10-28 17:20:00|11.8|10.05|11.75|10|11.8|10.05|11.7|9.95|0
1730136300000|2024-10-28 17:25:00|11.74|9.99|11.79|10.04|11.82|10.07|11.72|9.97|0
1730136600000|2024-10-28 17:30:00|11.77|10.02|11.64|9.89|11.8|10.05|11.64|9.89|0
1730136900000|2024-10-28 17:35:00|11.65|9.9|11.71|9.96|11.77|10.02|11.65|9.9|0
1730137200000|2024-10-28 17:40:00|11.7|9.95|11.69|9.94|11.74|9.99|11.68|9.93|0
1730137500000|2024-10-28 17:45:00|11.68|9.93|11.73|9.98|11.74|9.99|11.64|9.89|0
1730137800000|2024-10-28 17:50:00|11.72|9.97|11.64|9.89|11.75|10|11.61|9.86|0
1730138100000|2024-10-28 17:55:00|11.66|9.91|11.65|9.9|11.69|9.94|11.63|9.88|0
1730138400000|2024-10-28 18:00:00|11.64|9.89|11.71|9.96|11.79|10.04|11.64|9.89|0
1730138700000|2024-10-28 18:05:00|11.7|9.95|11.63|9.88|11.73|9.98|11.59|9.84|0
1730139000000|2024-10-28 18:10:00|11.65|9.9|11.72|9.97|11.72|9.97|11.63|9.88|0
1730139300000|2024-10-28 18:15:00|11.73|9.98|11.69|9.94|11.76|10.01|11.69|9.94|0
1730139600000|2024-10-28 18:20:00|11.7|9.95|11.76|10.01|11.8|10.05|11.7|9.95|0
1730139900000|2024-10-28 18:25:00|11.77|10.02|11.76|10.01|11.78|10.03|11.65|9.9|0
1730140200000|2024-10-28 18:30:00|11.74|9.99|11.7|9.95|11.8|10.05|11.64|9.89|0
1730140500000|2024-10-28 18:35:00|11.71|9.96|11.65|9.9|11.79|10.04|11.65|9.9|0
1730140800000|2024-10-28 18:40:00|11.64|9.89|11.76|10.01|11.77|10.02|11.62|9.87|0
1730141100000|2024-10-28 18:45:00|11.77|10.02|11.7|9.95|11.85|10.1|11.7|9.95|0
1730141400000|2024-10-28 18:50:00|11.71|9.96|11.56|9.81|11.71|9.96|11.51|9.76|0
1730141700000|2024-10-28 18:55:00|11.57|9.82|11.69|9.94|11.71|9.96|11.56|9.81|0
1730142000000|2024-10-28 19:00:00|11.77|10.02|11.66|9.91|11.83|10.08|11.6|9.85|0
1730142300000|2024-10-28 19:05:00|11.68|9.93|11.75|10|11.75|10|11.65|9.9|0
1730142600000|2024-10-28 19:10:00|11.74|9.99|11.7|9.95|11.75|10|11.68|9.93|0
1730142900000|2024-10-28 19:15:00|11.71|9.96|11.78|10.03|11.78|10.03|11.68|9.93|0
1730143200000|2024-10-28 19:20:00|11.79|10.04|11.64|9.89|11.79|10.04|11.64|9.89|0
1730143500000|2024-10-28 19:25:00|11.65|9.9|11.62|9.87|11.67|9.92|11.59|9.84|0
1730143800000|2024-10-28 19:30:00|11.61|9.86|11.55|9.8|11.65|9.9|11.53|9.78|0
1730144100000|2024-10-28 19:35:00|11.57|9.82|11.61|9.86|11.67|9.92|11.53|9.78|0
1730144400000|2024-10-28 19:40:00|11.6|9.85|11.65|9.9|11.65|9.9|11.55|9.8|0
1730144700000|2024-10-28 19:45:00|11.63|9.88|11.63|9.88|11.67|9.92|11.6|9.85|0
1730145000000|2024-10-28 19:50:00|11.66|9.91|11.73|9.98|11.82|10.07|11.66|9.91|0
1730145300000|2024-10-28 19:55:00|11.8|10.05|11.87|10.12|11.94|10.19|11.8|10.05|0
1730145600000|2024-10-28 20:00:00|11.83|10.08|11.79|10.04|11.89|10.14|11.77|10.02|0
1730145900000|2024-10-28 20:05:00|11.82|10.07|11.85|10.1|11.85|10.1|11.8|10.05|0
1730146200000|2024-10-28 20:10:00|11.86|10.11|11.83|10.08|11.86|10.11|11.79|10.04|0
1730146500000|2024-10-28 20:15:00|11.95|9.95|11.93|9.93|11.95|9.95|11.9|9.9|0
1730146800000|2024-10-28 20:20:00|11.92|9.92|11.9|9.9|11.92|9.92|11.9|9.9|0
1730147100000|2024-10-28 20:25:00|11.89|9.89|11.88|9.88|11.89|9.89|11.88|9.88|0
1730147400000|2024-10-28 20:30:00|11.86|9.86|11.82|9.82|11.87|9.87|11.81|9.81|0
1730147700000|2024-10-28 20:35:00|11.83|9.83|11.85|9.85|11.85|9.85|11.82|9.82|0
1730148000000|2024-10-28 20:40:00|11.84|9.84|11.85|9.85|11.85|9.85|11.83|9.83|0
1730148300000|2024-10-28 20:45:00|11.84|9.84|11.85|9.85|11.85|9.85|11.83|9.83|0
1730148600000|2024-10-28 20:50:00|11.84|9.84|11.85|9.85|11.85|9.85|11.84|9.84|0
1730148900000|2024-10-28 20:55:00|11.86|9.86|11.88|9.88|11.88|9.88|11.86|9.86|0
1730149200000|2024-10-28 21:00:00|11.86|9.86|11.87|9.87|11.88|9.88|11.86|9.86|0
1730149800000|2024-10-28 21:10:00|11.89|9.89|11.88|9.88|11.9|9.9|11.88|9.88|0
1730150100000|2024-10-28 21:15:00|11.89|9.89|11.88|9.88|11.89|9.89|11.88|9.88|0
1730150400000|2024-10-28 21:20:00|11.89|9.89|11.88|9.88|11.89|9.89|11.88|9.88|0
1730150700000|2024-10-28 21:25:00|11.89|9.89|11.88|9.88|11.89|9.89|11.87|9.87|0
1730151000000|2024-10-28 21:30:00|11.87|9.87|11.87|9.87|11.87|9.87|11.87|9.87|0
1730151300000|2024-10-28 21:35:00|11.86|9.86|11.86|9.86|11.86|9.86|11.86|9.86|0
1730151600000|2024-10-28 21:40:00|11.87|9.87|11.87|9.87|11.88|9.88|11.87|9.87|0
1730151900000|2024-10-28 21:45:00|11.86|9.86|11.87|9.87|11.87|9.87|11.86|9.86|0
1730152200000|2024-10-28 21:50:00|11.86|9.86|11.81|9.81|11.86|9.86|11.81|9.81|0
1730152500000|2024-10-28 21:55:00|11.8|9.8|11.8|9.8|11.8|9.8|11.8|9.8|0
1730152800000|2024-10-28 22:00:00|11.81|9.81|11.86|9.86|11.88|9.88|11.8|9.8|0
1730153100000|2024-10-28 22:05:00|11.87|9.87|11.96|9.96|11.96|9.96|11.87|9.87|0
1730153400000|2024-10-28 22:10:00|11.97|9.97|11.98|9.98|12.02|10.02|11.97|9.97|0
1730153700000|2024-10-28 22:15:00|11.99|9.99|11.99|9.99|12.05|10.05|11.99|9.99|0
1730154000000|2024-10-28 22:20:00|12|10|11.98|9.98|12|10|11.96|9.96|0
1730154300000|2024-10-28 22:25:00|11.97|9.97|12.02|10.02|12.03|10.03|11.97|9.97|0
1730154600000|2024-10-28 22:30:00|12.01|10.01|11.98|9.98|12.01|10.01|11.97|9.97|0
1730154900000|2024-10-28 22:35:00|11.99|9.99|11.97|9.97|11.99|9.99|11.97|9.97|0
1730155200000|2024-10-28 22:40:00|11.98|9.98|11.96|9.96|11.98|9.98|11.95|9.95|0
1730155500000|2024-10-28 22:45:00|11.95|9.95|12.01|10.01|12.02|10.02|11.95|9.95|0
1730155800000|2024-10-28 22:50:00|12|10|11.98|9.98|12|10|11.98|9.98|0
1730156100000|2024-10-28 22:55:00|11.97|9.97|11.96|9.96|11.99|9.99|11.96|9.96|0
1730156400000|2024-10-28 23:00:00|11.95|9.95|11.96|9.96|11.96|9.96|11.92|9.92|0
1730156700000|2024-10-28 23:05:00|11.95|9.95|11.91|9.91|11.95|9.95|11.89|9.89|0
1730157000000|2024-10-28 23:10:00|11.9|9.9|11.93|9.93|11.94|9.94|11.9|9.9|0
1730157300000|2024-10-28 23:15:00|11.92|9.92|11.94|9.94|11.94|9.94|11.9|9.9|0
1730157600000|2024-10-28 23:20:00|11.95|9.95|11.92|9.92|11.95|9.95|11.91|9.91|0
1730157900000|2024-10-28 23:25:00|11.93|9.93|11.95|9.95|11.95|9.95|11.92|9.92|0
1730158200000|2024-10-28 23:30:00|11.96|9.96|11.94|9.94|11.96|9.96|11.92|9.92|0
1730158500000|2024-10-28 23:35:00|11.93|9.93|11.94|9.94|11.94|9.94|11.92|9.92|0
1730158800000|2024-10-28 23:40:00|11.93|9.93|11.92|9.92|11.93|9.93|11.89|9.89|0
1730159100000|2024-10-28 23:45:00|11.91|9.91|11.99|9.99|11.99|9.99|11.9|9.9|0
1730159400000|2024-10-28 23:50:00|11.98|9.98|11.98|9.98|11.99|9.99|11.95|9.95|0
1730159700000|2024-10-28 23:55:00|11.97|9.97|11.92|9.92|11.98|9.98|11.91|9.91|0
1730160000000|2024-10-29 00:00:00|11.88|9.88|11.92|9.92|11.93|9.93|11.88|9.88|0
1730160300000|2024-10-29 00:05:00|11.93|9.93|12.09|10.09|12.12|10.12|11.92|9.92|0
1730160600000|2024-10-29 00:10:00|12.07|10.07|12.02|10.02|12.09|10.09|12.02|10.02|0
1730160900000|2024-10-29 00:15:00|12.03|10.03|11.98|9.98|12.04|10.04|11.96|9.96|0
1730161200000|2024-10-29 00:20:00|11.96|9.96|11.95|9.95|12|10|11.95|9.95|0
1730161500000|2024-10-29 00:25:00|11.96|9.96|11.86|9.86|11.97|9.97|11.85|9.85|0
1730161800000|2024-10-29 00:30:00|11.74|9.99|11.76|10.01|11.78|10.03|11.74|9.99|0
1730162100000|2024-10-29 00:35:00|11.77|10.02|11.76|10.01|11.77|10.02|11.71|9.96|0
1730162400000|2024-10-29 00:40:00|11.75|10|11.77|10.02|11.77|10.02|11.75|10|0
1730162700000|2024-10-29 00:45:00|11.78|10.03|11.76|10.01|11.78|10.03|11.73|9.98|0
1730163000000|2024-10-29 00:50:00|11.77|10.02|11.77|10.02|11.78|10.03|11.73|9.98|0
1730163300000|2024-10-29 00:55:00|11.76|10.01|11.78|10.03|11.78|10.03|11.76|10.01|0
1730163600000|2024-10-29 01:00:00|11.79|10.04|11.82|10.07|11.85|10.1|11.79|10.04|0
1730163900000|2024-10-29 01:05:00|11.84|10.09|11.83|10.08|11.86|10.11|11.81|10.06|0
1730164200000|2024-10-29 01:10:00|11.82|10.07|11.88|10.13|11.88|10.13|11.81|10.06|0
1730164500000|2024-10-29 01:15:00|11.89|10.14|11.85|10.1|11.92|10.17|11.85|10.1|0
1730164800000|2024-10-29 01:20:00|11.84|10.09|12.03|10.28|12.07|10.32|11.61|9.86|0
1730165100000|2024-10-29 01:25:00|12.04|10.29|12|10.25|12.06|10.31|11.99|10.24|0
1730165400000|2024-10-29 01:30:00|11.99|10.24|12.03|10.28|12.03|10.28|11.98|10.23|0
1730165700000|2024-10-29 01:35:00|12.02|10.27|12.04|10.29|12.08|10.33|12.01|10.26|0
1730166000000|2024-10-29 01:40:00|12.05|10.3|12.05|10.3|12.07|10.32|12.01|10.26|0
1730166300000|2024-10-29 01:45:00|12.06|10.31|12.09|10.34|12.09|10.34|12.04|10.29|0
1730166600000|2024-10-29 01:50:00|12.11|10.36|12.09|10.34|12.12|10.37|12.06|10.31|0
1730166900000|2024-10-29 01:55:00|12.08|10.33|12.04|10.29|12.1|10.35|12.04|10.29|0
1730167200000|2024-10-29 02:00:00|12.03|10.28|12.12|10.37|12.12|10.37|12.03|10.28|0
1730167500000|2024-10-29 02:05:00|12.11|10.36|12.05|10.3|12.11|10.36|12.05|10.3|0
1730167800000|2024-10-29 02:10:00|12.06|10.31|12.01|10.26|12.06|10.31|12|10.25|0
1730168100000|2024-10-29 02:15:00|12.02|10.27|12.02|10.27|12.03|10.28|12|10.25|0
1730168400000|2024-10-29 02:20:00|12.03|10.28|12|10.25|12.03|10.28|11.99|10.24|0
1730168700000|2024-10-29 02:25:00|12.01|10.26|12.02|10.27|12.03|10.28|12|10.25|0
1730169000000|2024-10-29 02:30:00|12.01|10.26|12.08|10.33|12.1|10.35|12|10.25|0
1730169300000|2024-10-29 02:35:00|12.09|10.34|12.08|10.33|12.1|10.35|12.08|10.33|0
1730169600000|2024-10-29 02:40:00|12.09|10.34|12.1|10.35|12.11|10.36|12.07|10.32|0
1730169900000|2024-10-29 02:45:00|12.09|10.34|12.07|10.32|12.09|10.34|12.06|10.31|0
1730170200000|2024-10-29 02:50:00|12.06|10.31|12.04|10.29|12.08|10.33|12.04|10.29|0
1730170500000|2024-10-29 02:55:00|12.05|10.3|12.05|10.3|12.07|10.32|12.04|10.29|0
1730170800000|2024-10-29 03:00:00|12.04|10.29|12.02|10.27|12.07|10.32|12.01|10.26|0
1730171100000|2024-10-29 03:05:00|12.01|10.26|11.93|10.18|12.02|10.27|11.93|10.18|0
1730171400000|2024-10-29 03:10:00|11.94|10.19|11.95|10.2|11.95|10.2|11.91|10.16|0
1730171700000|2024-10-29 03:15:00|11.94|10.19|11.97|10.22|11.97|10.22|11.93|10.18|0
1730172000000|2024-10-29 03:20:00|11.98|10.23|12.03|10.28|12.03|10.28|11.97|10.22|0
1730172300000|2024-10-29 03:25:00|12.02|10.27|12|10.25|12.03|10.28|12|10.25|0
1730172600000|2024-10-29 03:30:00|12.01|10.26|12.03|10.28|12.04|10.29|12.01|10.26|0
1730172900000|2024-10-29 03:35:00|12.04|10.29|12.09|10.34|12.1|10.35|12.04|10.29|0
1730173200000|2024-10-29 03:40:00|12.1|10.35|12.06|10.31|12.1|10.35|12.06|10.31|0
1730173500000|2024-10-29 03:45:00|12.07|10.32|12.13|10.38|12.16|10.41|12.07|10.32|0
1730173800000|2024-10-29 03:50:00|12.14|10.39|12.26|10.51|12.27|10.52|12.12|10.37|0
1730174100000|2024-10-29 03:55:00|12.28|10.53|12.31|10.56|12.36|10.61|12.24|10.49|0
1730174400000|2024-10-29 04:00:00|12.33|10.58|12.33|10.58|12.35|10.6|12.29|10.54|0
1730174700000|2024-10-29 04:05:00|12.32|10.57|12.26|10.51|12.32|10.57|12.24|10.49|0
1730175000000|2024-10-29 04:10:00|12.25|10.5|12.19|10.44|12.25|10.5|12.19|10.44|0
1730175300000|2024-10-29 04:15:00|12.18|10.43|12.16|10.41|12.19|10.44|12.15|10.4|0
1730175600000|2024-10-29 04:20:00|12.15|10.4|12.13|10.38|12.15|10.4|12.12|10.37|0
1730175900000|2024-10-29 04:25:00|12.11|10.36|12.11|10.36|12.13|10.38|12.1|10.35|0
1730176200000|2024-10-29 04:30:00|12.1|10.35|12.1|10.35|12.11|10.36|12.09|10.34|0
1730176500000|2024-10-29 04:35:00|12.11|10.36|12.14|10.39|12.14|10.39|12.1|10.35|0
1730176800000|2024-10-29 04:40:00|12.13|10.38|12.15|10.4|12.15|10.4|12.13|10.38|0
1730177100000|2024-10-29 04:45:00|12.14|10.39|12.15|10.4|12.15|10.4|12.12|10.37|0
1730177400000|2024-10-29 04:50:00|12.14|10.39|12.12|10.37|12.15|10.4|12.09|10.34|0
1730177700000|2024-10-29 04:55:00|12.11|10.36|12.08|10.33|12.11|10.36|12.08|10.33|0
1730178000000|2024-10-29 05:00:00|12.09|10.34|12.07|10.32|12.1|10.35|12.06|10.31|0
1730178300000|2024-10-29 05:05:00|12.08|10.33|12.14|10.39|12.14|10.39|12.07|10.32|0
1730178600000|2024-10-29 05:10:00|12.15|10.4|12.09|10.34|12.15|10.4|12.08|10.33|0
1730178900000|2024-10-29 05:15:00|12.1|10.35|12.12|10.37|12.13|10.38|12.07|10.32|0
1730179200000|2024-10-29 05:20:00|12.11|10.36|12.09|10.34|12.11|10.36|12.08|10.33|0
1730179500000|2024-10-29 05:25:00|12.08|10.33|12.03|10.28|12.08|10.33|12.02|10.27|0
1730179800000|2024-10-29 05:30:00|12.04|10.29|11.98|10.23|12.04|10.29|11.98|10.23|0
1730180100000|2024-10-29 05:35:00|11.97|10.22|11.95|10.2|12|10.25|11.95|10.2|0
1730180400000|2024-10-29 05:40:00|11.94|10.19|11.99|10.24|12|10.25|11.94|10.19|0
1730180700000|2024-10-29 05:45:00|11.98|10.23|11.98|10.23|11.99|10.24|11.96|10.21|0
1730181000000|2024-10-29 05:50:00|11.97|10.22|11.97|10.22|12|10.25|11.97|10.22|0
1730181300000|2024-10-29 05:55:00|11.98|10.23|11.97|10.22|11.99|10.24|11.96|10.21|0
1730181600000|2024-10-29 06:00:00|11.96|10.21|11.92|10.17|11.97|10.22|11.91|10.16|0
1730181900000|2024-10-29 06:05:00|11.9|10.15|11.97|10.22|11.98|10.23|11.9|10.15|0
1730182200000|2024-10-29 06:10:00|11.96|10.21|11.96|10.21|11.98|10.23|11.95|10.2|0
1730182500000|2024-10-29 06:15:00|11.95|10.2|11.96|10.21|11.97|10.22|11.94|10.19|0
1730182800000|2024-10-29 06:20:00|11.95|10.2|11.95|10.2|11.95|10.2|11.91|10.16|0
1730183100000|2024-10-29 06:25:00|11.94|10.19|11.95|10.2|11.96|10.21|11.94|10.19|0
1730183400000|2024-10-29 06:30:00|11.94|10.19|11.86|10.11|11.94|10.19|11.85|10.1|0
1730183700000|2024-10-29 06:35:00|11.87|10.12|11.87|10.12|11.92|10.17|11.86|10.11|0
1730184000000|2024-10-29 06:40:00|11.86|10.11|11.8|10.05|11.87|10.12|11.8|10.05|0
1730184300000|2024-10-29 06:45:00|11.79|10.04|11.79|10.04|11.82|10.07|11.79|10.04|0
1730184600000|2024-10-29 06:50:00|11.8|10.05|11.8|10.05|11.81|10.06|11.76|10.01|0
1730184900000|2024-10-29 06:55:00|11.79|10.04|11.8|10.05|11.82|10.07|11.79|10.04|0
1730185200000|2024-10-29 07:00:00|11.81|10.06|11.75|10|11.83|10.08|11.72|9.97|0
1730185500000|2024-10-29 07:05:00|11.74|9.99|11.79|10.04|11.8|10.05|11.72|9.97|0
1730185800000|2024-10-29 07:10:00|11.78|10.03|11.78|10.03|11.83|10.08|11.77|10.02|0
1730186100000|2024-10-29 07:15:00|11.77|10.02|11.77|10.02|11.8|10.05|11.75|10|0
1730186400000|2024-10-29 07:20:00|11.75|10|11.75|10|11.77|10.02|11.69|9.94|0
1730186700000|2024-10-29 07:25:00|11.74|9.99|11.69|9.94|11.74|9.99|11.68|9.93|0
1730187000000|2024-10-29 07:30:00|11.68|9.93|11.71|9.96|11.72|9.97|11.67|9.92|0
1730187300000|2024-10-29 07:35:00|11.7|9.95|11.73|9.98|11.73|9.98|11.69|9.94|0
1730187600000|2024-10-29 07:40:00|11.72|9.97|12.17|10.42|12.54|10.79|11.72|9.97|0
1730187900000|2024-10-29 07:45:00|12.18|10.43|12.17|10.42|12.2|10.45|12.15|10.4|0
1730188200000|2024-10-29 07:50:00|12.16|10.41|12.18|10.43|12.22|10.47|12.13|10.38|0
1730188500000|2024-10-29 07:55:00|12.19|10.44|12.3|10.55|12.3|10.55|12.18|10.43|0
1730188800000|2024-10-29 08:00:00|12.26|10.51|12.34|10.59|12.35|10.6|12.25|10.5|0
1730189100000|2024-10-29 08:05:00|12.35|10.6|12.39|10.64|12.44|10.69|12.33|10.58|0
1730189400000|2024-10-29 08:10:00|12.4|10.65|12.33|10.58|12.4|10.65|12.3|10.55|0
1730189700000|2024-10-29 08:15:00|12.34|10.59|12.55|10.8|12.57|10.82|12.34|10.59|0
1730190000000|2024-10-29 08:20:00|12.56|10.81|12.49|10.74|12.63|10.88|12.48|10.73|0
1730190300000|2024-10-29 08:25:00|12.5|10.75|12.28|10.53|12.54|10.79|12.28|10.53|0
1730190600000|2024-10-29 08:30:00|12.27|10.52|12.28|10.53|12.35|10.6|12.22|10.47|0
1730190900000|2024-10-29 08:35:00|12.29|10.54|12.16|10.41|12.29|10.54|12.14|10.39|0
1730191200000|2024-10-29 08:40:00|12.15|10.4|12.11|10.36|12.18|10.43|12.11|10.36|0
1730191500000|2024-10-29 08:45:00|12.12|10.37|12.1|10.35|12.16|10.41|12.08|10.33|0
1730191800000|2024-10-29 08:50:00|12.11|10.36|12.15|10.4|12.17|10.42|12.06|10.31|0
1730192100000|2024-10-29 08:55:00|12.16|10.41|12.24|10.49|12.33|10.58|12.14|10.39|0
1730192400000|2024-10-29 09:00:00|12.26|10.51|12.37|10.62|12.4|10.65|12.23|10.48|0
1730192700000|2024-10-29 09:05:00|12.35|10.6|12.27|10.52|12.38|10.63|12.24|10.49|0
1730193000000|2024-10-29 09:10:00|12.28|10.53|12.44|10.69|12.45|10.7|12.28|10.53|0
1730193300000|2024-10-29 09:15:00|12.42|10.67|12.39|10.64|12.46|10.71|12.37|10.62|0
1730193600000|2024-10-29 09:20:00|12.41|10.66|12.32|10.57|12.46|10.71|12.28|10.53|0
1730193900000|2024-10-29 09:25:00|12.33|10.58|12.27|10.52|12.33|10.58|12.24|10.49|0
1730194200000|2024-10-29 09:30:00|12.28|10.53|12.29|10.54|12.35|10.6|12.28|10.53|0
1730194500000|2024-10-29 09:35:00|12.3|10.55|12.31|10.56|12.34|10.59|12.26|10.51|0
1730194800000|2024-10-29 09:40:00|12.3|10.55|12.22|10.47|12.33|10.58|12.22|10.47|0
1730195100000|2024-10-29 09:45:00|12.21|10.46|12.31|10.56|12.34|10.59|12.21|10.46|0
1730195400000|2024-10-29 09:50:00|12.32|10.57|12.34|10.59|12.37|10.62|12.29|10.54|0
1730195700000|2024-10-29 09:55:00|12.33|10.58|12.28|10.53|12.35|10.6|12.28|10.53|0
1730196000000|2024-10-29 10:00:00|12.29|10.54|12.34|10.59|12.37|10.62|12.26|10.51|0
1730196300000|2024-10-29 10:05:00|12.36|10.61|12.42|10.67|12.47|10.72|12.34|10.59|0
1730196600000|2024-10-29 10:10:00|12.43|10.68|12.4|10.65|12.43|10.68|12.35|10.6|0
1730196900000|2024-10-29 10:15:00|12.41|10.66|12.45|10.7|12.45|10.7|12.39|10.64|0
1730197200000|2024-10-29 10:20:00|12.44|10.69|12.51|10.76|12.51|10.76|12.44|10.69|0
1730197500000|2024-10-29 10:25:00|12.52|10.77|12.42|10.67|12.56|10.81|12.41|10.66|0
1730197800000|2024-10-29 10:30:00|12.43|10.68|12.43|10.68|12.45|10.7|12.36|10.61|0
1730198100000|2024-10-29 10:35:00|12.42|10.67|12.45|10.7|12.45|10.7|12.41|10.66|0
1730198400000|2024-10-29 10:40:00|12.48|10.73|12.43|10.68|12.49|10.74|12.43|10.68|0
1730198700000|2024-10-29 10:45:00|12.42|10.67|12.35|10.6|12.42|10.67|12.32|10.57|0
1730199000000|2024-10-29 10:50:00|12.34|10.59|12.35|10.6|12.38|10.63|12.33|10.58|0
1730199300000|2024-10-29 10:55:00|12.34|10.59|12.4|10.65|12.4|10.65|12.33|10.58|0
1730199600000|2024-10-29 11:00:00|12.39|10.64|12.48|10.73|12.63|10.88|12.37|10.62|0
1730199900000|2024-10-29 11:05:00|12.5|10.75|12.65|10.9|12.65|10.9|12.5|10.75|0
1730200200000|2024-10-29 11:10:00|12.67|10.92|12.62|10.87|12.69|10.94|12.6|10.85|0
1730200500000|2024-10-29 11:15:00|12.63|10.88|12.67|10.92|12.69|10.94|12.53|10.78|0
1730200800000|2024-10-29 11:20:00|12.66|10.91|12.62|10.87|12.68|10.93|12.61|10.86|0
1730201100000|2024-10-29 11:25:00|12.61|10.86|12.66|10.91|12.7|10.95|12.61|10.86|0
1730201400000|2024-10-29 11:30:00|12.67|10.92|12.69|10.94|12.69|10.94|12.62|10.87|0
1730201700000|2024-10-29 11:35:00|12.71|10.96|12.66|10.91|12.71|10.96|12.65|10.9|0
1730202000000|2024-10-29 11:40:00|12.67|10.92|12.49|10.74|12.67|10.92|12.48|10.73|0
1730202300000|2024-10-29 11:45:00|12.51|10.76|12.57|10.82|12.59|10.84|12.46|10.71|0
1730202600000|2024-10-29 11:50:00|12.58|10.83|12.61|10.86|12.65|10.9|12.55|10.8|0
1730202900000|2024-10-29 11:55:00|12.62|10.87|12.69|10.94|12.71|10.96|12.6|10.85|0
1730203200000|2024-10-29 12:00:00|12.72|10.97|12.69|10.94|12.77|11.02|12.69|10.94|0
1730203500000|2024-10-29 12:05:00|12.68|10.93|12.74|10.99|12.75|11|12.68|10.93|0
1730203800000|2024-10-29 12:10:00|12.75|11|12.72|10.97|12.89|11.14|12.7|10.95|0
1730204100000|2024-10-29 12:15:00|12.73|10.98|12.63|10.88|12.73|10.98|12.63|10.88|0
1730204400000|2024-10-29 12:20:00|12.71|10.96|12.78|11.03|12.83|11.08|12.71|10.96|0
1730204700000|2024-10-29 12:25:00|12.77|11.02|12.7|10.95|12.82|11.07|12.67|10.92|0
1730205000000|2024-10-29 12:30:00|12.71|10.96|12.72|10.97|12.77|11.02|12.68|10.93|0
1730205300000|2024-10-29 12:35:00|12.73|10.98|12.72|10.97|12.75|11|12.68|10.93|0
1730205600000|2024-10-29 12:40:00|12.74|10.99|12.77|11.02|12.8|11.05|12.74|10.99|0
1730205900000|2024-10-29 12:45:00|12.76|11.01|12.77|11.02|12.79|11.04|12.74|10.99|0
1730206200000|2024-10-29 12:50:00|12.76|11.01|12.75|11|12.79|11.04|12.7|10.95|0
1730206500000|2024-10-29 12:55:00|12.74|10.99|12.8|11.05|12.82|11.07|12.74|10.99|0
1730206800000|2024-10-29 13:00:00|12.79|11.04|12.8|11.05|12.84|11.09|12.76|11.01|0
1730207100000|2024-10-29 13:05:00|12.79|11.04|12.71|10.96|12.8|11.05|12.66|10.91|0
1730207400000|2024-10-29 13:10:00|12.73|10.98|12.82|11.07|12.84|11.09|12.73|10.98|0
1730207700000|2024-10-29 13:15:00|12.83|11.08|12.83|11.08|12.83|11.08|12.79|11.04|0
1730208000000|2024-10-29 13:20:00|12.84|11.09|12.82|11.07|12.85|11.1|12.81|11.06|0
1730208300000|2024-10-29 13:25:00|12.83|11.08|12.73|10.98|12.83|11.08|12.66|10.91|0
1730208600000|2024-10-29 13:30:00|12.71|10.96|13.16|11.41|13.18|11.43|12.71|10.96|0
1730208900000|2024-10-29 13:35:00|13.14|11.39|13.18|11.43|13.25|11.5|12.51|10.76|0
1730209200000|2024-10-29 13:40:00|13.19|11.44|12.88|11.13|13.23|11.48|12.86|11.11|0
1730209500000|2024-10-29 13:45:00|12.89|11.14|12.94|11.19|12.94|11.19|12.72|10.97|0
1730209800000|2024-10-29 13:50:00|12.89|11.14|12.63|10.88|12.89|11.14|12.61|10.86|0
1730210100000|2024-10-29 13:55:00|12.62|10.87|12.55|10.8|12.62|10.87|12.5|10.75|0
1730210400000|2024-10-29 14:00:00|12.54|10.79|12.23|10.48|12.89|11.14|12.17|10.42|0
1730210700000|2024-10-29 14:05:00|12.25|10.5|12.28|10.53|12.33|10.58|12.18|10.43|0
1730211000000|2024-10-29 14:10:00|12.31|10.56|12.29|10.54|12.31|10.56|12.09|10.34|0
1730211300000|2024-10-29 14:15:00|12.26|10.51|12.17|10.42|12.28|10.53|12.14|10.39|0
1730211600000|2024-10-29 14:20:00|12.2|10.45|11.75|10|12.29|10.54|11.75|10|0
1730211900000|2024-10-29 14:25:00|11.77|10.02|12.22|10.47|12.26|10.51|11.7|9.95|0
1730212200000|2024-10-29 14:30:00|12.18|10.43|11.95|10.2|12.23|10.48|11.93|10.18|0
1730212500000|2024-10-29 14:35:00|11.96|10.21|11.88|10.13|12.01|10.26|11.86|10.11|0
1730212800000|2024-10-29 14:40:00|11.9|10.15|12.17|10.42|12.28|10.53|11.9|10.15|0
1730213100000|2024-10-29 14:45:00|12.16|10.41|12.03|10.28|12.25|10.5|12|10.25|0
1730213400000|2024-10-29 14:50:00|12.02|10.27|12.02|10.27|12.07|10.32|11.96|10.21|0
1730213700000|2024-10-29 14:55:00|12.04|10.29|11.96|10.21|12.07|10.32|11.9|10.15|0
1730214000000|2024-10-29 15:00:00|11.95|10.2|11.92|10.17|12.05|10.3|11.88|10.13|0
1730214300000|2024-10-29 15:05:00|11.91|10.16|12.18|10.43|12.22|10.47|11.91|10.16|0
1730214600000|2024-10-29 15:10:00|12.17|10.42|12.02|10.27|12.25|10.5|12|10.25|0
1730214900000|2024-10-29 15:15:00|12.03|10.28|12.05|10.3|12.09|10.34|11.94|10.19|0
1730215200000|2024-10-29 15:20:00|12.07|10.32|12.08|10.33|12.18|10.43|11.98|10.23|0
1730215500000|2024-10-29 15:25:00|12.09|10.34|12.1|10.35|12.14|10.39|12.04|10.29|0
1730215800000|2024-10-29 15:30:00|12.08|10.33|12.1|10.35|12.14|10.39|11.97|10.22|0
1730216100000|2024-10-29 15:35:00|12.11|10.36|11.98|10.23|12.18|10.43|11.94|10.19|0
1730216400000|2024-10-29 15:40:00|11.96|10.21|11.97|10.22|12.01|10.26|11.91|10.16|0
1730216700000|2024-10-29 15:45:00|11.96|10.21|11.98|10.23|11.99|10.24|11.89|10.14|0
1730217000000|2024-10-29 15:50:00|11.96|10.21|12.07|10.32|12.16|10.41|11.9|10.15|0
1730217300000|2024-10-29 15:55:00|12.04|10.29|11.94|10.19|12.06|10.31|11.92|10.17|0
1730217600000|2024-10-29 16:00:00|11.93|10.18|11.88|10.13|11.94|10.19|11.77|10.02|0
1730217900000|2024-10-29 16:05:00|11.89|10.14|11.85|10.1|11.94|10.19|11.83|10.08|0
1730218200000|2024-10-29 16:10:00|11.86|10.11|11.8|10.05|11.87|10.12|11.78|10.03|0
1730218500000|2024-10-29 16:15:00|11.79|10.04|11.76|10.01|12.02|10.27|11.67|9.92|0
1730218800000|2024-10-29 16:20:00|13.7|11.95|11.01|9.26|13.7|11.95|10.98|9.23|0
1730219100000|2024-10-29 16:25:00|11.02|9.27|11.14|9.39|11.17|9.42|11.01|9.26|0
1730219400000|2024-10-29 16:30:00|11.13|9.38|11.25|9.5|11.29|9.54|11.11|9.36|0
1730219700000|2024-10-29 16:35:00|11.24|9.49|11.19|9.44|11.33|9.58|11.13|9.38|0
1730220000000|2024-10-29 16:40:00|11.17|9.42|11.12|9.37|11.22|9.47|11.1|9.35|0
1730220300000|2024-10-29 16:45:00|11.13|9.38|11.09|9.34|11.15|9.4|11.03|9.28|0
1730220600000|2024-10-29 16:50:00|11.08|9.33|10.78|9.03|11.08|9.33|10.76|9.01|0
1730220900000|2024-10-29 16:55:00|10.77|9.02|10.76|9.01|10.87|9.12|10.76|9.01|0
1730221200000|2024-10-29 17:00:00|10.77|9.02|10.61|8.86|10.77|9.02|10.52|8.77|0
1730221500000|2024-10-29 17:05:00|10.63|8.88|10.62|8.87|10.66|8.91|10.56|8.81|0
1730221800000|2024-10-29 17:10:00|10.63|8.88|10.57|8.82|10.67|8.92|10.56|8.81|0
1730222100000|2024-10-29 17:15:00|10.58|8.83|10.62|8.87|10.64|8.89|10.56|8.81|0
1730222400000|2024-10-29 17:20:00|10.61|8.86|10.65|8.9|10.77|9.02|10.6|8.85|0
1730222700000|2024-10-29 17:25:00|10.62|8.87|10.74|8.99|10.79|9.04|10.62|8.87|0
1730223000000|2024-10-29 17:30:00|10.75|9|10.72|8.97|10.83|9.08|10.72|8.97|0
1730223300000|2024-10-29 17:35:00|10.73|8.98|10.76|9.01|10.77|9.02|10.69|8.94|0
1730223600000|2024-10-29 17:40:00|10.75|9|10.87|9.12|10.9|9.15|10.74|8.99|0
1730223900000|2024-10-29 17:45:00|10.86|9.11|10.78|9.03|10.87|9.12|10.75|9|0
1730224200000|2024-10-29 17:50:00|10.79|9.04|10.7|8.95|10.8|9.05|10.69|8.94|0
1730224500000|2024-10-29 17:55:00|10.71|8.96|10.75|9|10.78|9.03|10.69|8.94|0
1730224800000|2024-10-29 18:00:00|10.76|9.01|10.75|9|10.78|9.03|10.68|8.93|0
1730225100000|2024-10-29 18:05:00|10.76|9.01|10.74|8.99|10.81|9.06|10.71|8.96|0
1730225400000|2024-10-29 18:10:00|10.73|8.98|10.79|9.04|10.8|9.05|10.73|8.98|0
1730225700000|2024-10-29 18:15:00|10.78|9.03|10.7|8.95|10.84|9.09|10.7|8.95|0
1730226000000|2024-10-29 18:20:00|10.69|8.94|10.67|8.92|10.74|8.99|10.64|8.89|0
1730226300000|2024-10-29 18:25:00|10.69|8.94|10.6|8.85|10.72|8.97|10.6|8.85|0
1730226600000|2024-10-29 18:30:00|10.61|8.86|10.57|8.82|10.62|8.87|10.54|8.79|0
1730226900000|2024-10-29 18:35:00|10.58|8.83|10.51|8.76|10.59|8.84|10.49|8.74|0
1730227200000|2024-10-29 18:40:00|10.52|8.77|10.52|8.77|10.56|8.81|10.43|8.68|0
1730227500000|2024-10-29 18:45:00|10.53|8.78|10.53|8.78|10.57|8.82|10.5|8.75|0
1730227800000|2024-10-29 18:50:00|10.54|8.79|10.56|8.81|10.59|8.84|10.52|8.77|0
1730228100000|2024-10-29 18:55:00|10.57|8.82|10.57|8.82|10.59|8.84|10.55|8.8|0
1730228400000|2024-10-29 19:00:00|10.56|8.81|10.58|8.83|10.58|8.83|10.54|8.79|0
1730228700000|2024-10-29 19:05:00|10.57|8.82|10.49|8.74|10.6|8.85|10.49|8.74|0
1730229000000|2024-10-29 19:10:00|10.5|8.75|10.7|8.95|10.72|8.97|10.48|8.73|0
1730229300000|2024-10-29 19:15:00|10.71|8.96|10.67|8.92|10.75|9|10.66|8.91|0
1730229600000|2024-10-29 19:20:00|10.68|8.93|10.64|8.89|10.7|8.95|10.62|8.87|0
1730229900000|2024-10-29 19:25:00|10.65|8.9|10.59|8.84|10.68|8.93|10.56|8.81|0
1730230200000|2024-10-29 19:30:00|10.6|8.85|10.6|8.85|10.65|8.9|10.57|8.82|0
1730230500000|2024-10-29 19:35:00|10.61|8.86|10.69|8.94|10.71|8.96|10.61|8.86|0
1730230800000|2024-10-29 19:40:00|10.71|8.96|10.69|8.94|10.74|8.99|10.68|8.93|0
1730231100000|2024-10-29 19:45:00|10.7|8.95|10.7|8.95|10.72|8.97|10.67|8.92|0
1730231400000|2024-10-29 19:50:00|10.73|8.98|10.93|9.18|10.95|9.2|10.72|8.97|0
1730231700000|2024-10-29 19:55:00|10.94|9.19|10.93|9.18|11.07|9.32|10.92|9.17|0
1730232000000|2024-10-29 20:00:00|10.94|9.19|10.76|9.01|10.95|9.2|10.55|8.8|0
1730232300000|2024-10-29 20:05:00|10.79|9.04|10.63|8.88|10.8|9.05|10.6|8.85|0
1730232600000|2024-10-29 20:10:00|10.67|8.92|10.57|8.82|10.67|8.92|10.53|8.78|0
1730232900000|2024-10-29 20:15:00|10.71|8.71|10.9|8.9|10.91|8.91|10.71|8.71|0
1730233200000|2024-10-29 20:20:00|10.91|8.91|10.86|8.86|10.93|8.93|10.8|8.8|0
1730233500000|2024-10-29 20:25:00|10.87|8.87|10.8|8.8|10.91|8.91|10.79|8.79|0
1730233800000|2024-10-29 20:30:00|10.79|8.79|10.84|8.84|10.86|8.86|10.78|8.78|0
1730234100000|2024-10-29 20:35:00|10.85|8.85|10.82|8.82|10.85|8.85|10.82|8.82|0
1730234400000|2024-10-29 20:40:00|10.81|8.81|10.8|8.8|10.82|8.82|10.78|8.78|0
1730234700000|2024-10-29 20:45:00|10.81|8.81|10.81|8.81|10.81|8.81|10.78|8.78|0
1730235000000|2024-10-29 20:50:00|10.8|8.8|10.75|8.75|10.8|8.8|10.74|8.74|0
1730235300000|2024-10-29 20:55:00|10.76|8.76|10.83|8.83|10.83|8.83|10.76|8.76|0
1730235600000|2024-10-29 21:00:00|10.82|8.82|10.82|8.82|10.83|8.83|10.81|8.81|0
1730235900000|2024-10-29 21:05:00|10.81|8.81|10.75|8.75|10.82|8.82|10.75|8.75|0
1730236200000|2024-10-29 21:10:00|10.76|8.76|10.71|8.71|10.76|8.76|10.71|8.71|0
1730236500000|2024-10-29 21:15:00|10.73|8.73|10.76|8.76|10.76|8.76|10.71|8.71|0
1730236800000|2024-10-29 21:20:00|10.77|8.77|10.76|8.76|10.78|8.78|10.76|8.76|0
1730237100000|2024-10-29 21:25:00|10.75|8.75|10.76|8.76|10.79|8.79|10.75|8.75|0
1730237400000|2024-10-29 21:30:00|10.75|8.75|10.73|8.73|10.75|8.75|10.72|8.72|0
1730237700000|2024-10-29 21:35:00|10.72|8.72|10.72|8.72|10.72|8.72|10.72|8.72|0
1730238000000|2024-10-29 21:40:00|10.73|8.73|10.69|8.69|10.74|8.74|10.68|8.68|0
1730238300000|2024-10-29 21:45:00|10.7|8.7|10.68|8.68|10.7|8.7|10.68|8.68|0
1730238600000|2024-10-29 21:50:00|10.69|8.69|10.71|8.71|10.71|8.71|10.69|8.69|0
1730238900000|2024-10-29 21:55:00|10.7|8.7|10.7|8.7|10.71|8.71|10.7|8.7|0
1730239200000|2024-10-29 22:00:00|10.65|8.65|10.69|8.69|10.73|8.73|10.62|8.62|0
1730239500000|2024-10-29 22:05:00|10.68|8.68|10.59|8.59|10.68|8.68|10.59|8.59|0
1730239800000|2024-10-29 22:10:00|10.6|8.6|10.64|8.64|10.64|8.64|10.58|8.58|0
1730240100000|2024-10-29 22:15:00|10.65|8.65|10.65|8.65|10.66|8.66|10.62|8.62|0
1730240400000|2024-10-29 22:20:00|10.64|8.64|10.62|8.62|10.65|8.65|10.61|8.61|0
1730240700000|2024-10-29 22:25:00|10.61|8.61|10.63|8.63|10.64|8.64|10.61|8.61|0
1730241000000|2024-10-29 22:30:00|10.62|8.62|10.56|8.56|10.63|8.63|10.56|8.56|0
1730241300000|2024-10-29 22:35:00|10.55|8.55|10.55|8.55|10.57|8.57|10.54|8.54|0
1730241600000|2024-10-29 22:40:00|10.54|8.54|10.57|8.57|10.58|8.58|10.54|8.54|0
1730241900000|2024-10-29 22:45:00|10.56|8.56|10.53|8.53|10.58|8.58|10.53|8.53|0
1730242200000|2024-10-29 22:50:00|10.54|8.54|10.51|8.51|10.55|8.55|10.49|8.49|0
1730242500000|2024-10-29 22:55:00|10.5|8.5|10.51|8.51|10.51|8.51|10.48|8.48|0
1730242800000|2024-10-29 23:00:00|10.5|8.5|10.59|8.59|10.59|8.59|10.5|8.5|0
1730243100000|2024-10-29 23:05:00|10.61|8.61|10.64|8.64|10.65|8.65|10.58|8.58|0
1730243400000|2024-10-29 23:10:00|10.63|8.63|10.44|8.44|10.65|8.65|10.44|8.44|0
1730243700000|2024-10-29 23:15:00|10.45|8.45|10.41|8.41|10.46|8.46|10.38|8.38|0
1730244000000|2024-10-29 23:20:00|10.4|8.4|10.39|8.39|10.41|8.41|10.39|8.39|0
1730244300000|2024-10-29 23:25:00|10.4|8.4|10.38|8.38|10.4|8.4|10.36|8.36|0
1730244600000|2024-10-29 23:30:00|10.39|8.39|10.4|8.4|10.42|8.42|10.39|8.39|0
1730244900000|2024-10-29 23:35:00|10.41|8.41|10.42|8.42|10.42|8.42|10.39|8.39|0
1730245200000|2024-10-29 23:40:00|10.43|8.43|10.4|8.4|10.44|8.44|10.4|8.4|0
1730245500000|2024-10-29 23:45:00|10.41|8.41|10.43|8.43|10.43|8.43|10.4|8.4|0
1730245800000|2024-10-29 23:50:00|10.42|8.42|10.39|8.39|10.44|8.44|10.39|8.39|0
1730246100000|2024-10-29 23:55:00|10.38|8.38|10.39|8.39|10.39|8.39|10.35|8.35|0
1730246400000|2024-10-30 00:00:00|10.4|8.4|10.38|8.38|10.42|8.42|10.37|8.37|0
1730246700000|2024-10-30 00:05:00|10.37|8.37|10.35|8.35|10.4|8.4|10.35|8.35|0
1730247000000|2024-10-30 00:10:00|10.36|8.36|10.32|8.32|10.36|8.36|10.29|8.29|0
1730247300000|2024-10-30 00:15:00|10.33|8.33|10.3|8.3|10.35|8.35|10.29|8.29|0
1730247600000|2024-10-30 00:20:00|10.29|8.29|10.28|8.28|10.3|8.3|10.26|8.26|0
1730247900000|2024-10-30 00:25:00|10.27|8.27|10.23|8.23|10.27|8.27|10.22|8.22|0
1730248200000|2024-10-30 00:30:00|10.11|8.36|10.13|8.38|10.13|8.38|10.1|8.35|0
1730248500000|2024-10-30 00:35:00|10.12|8.37|10.08|8.33|10.13|8.38|10.08|8.33|0
1730248800000|2024-10-30 00:40:00|10.07|8.32|10.12|8.37|10.12|8.37|10.04|8.29|0
1730249100000|2024-10-30 00:45:00|10.13|8.38|10.42|8.67|10.88|9.13|10.09|8.34|0
1730249400000|2024-10-30 00:50:00|10.43|8.68|10.4|8.65|10.45|8.7|10.39|8.64|0
1730249700000|2024-10-30 00:55:00|10.39|8.64|10.4|8.65|10.41|8.66|10.37|8.62|0
1730250000000|2024-10-30 01:00:00|10.41|8.66|10.43|8.68|10.43|8.68|10.39|8.64|0
1730250300000|2024-10-30 01:05:00|10.44|8.69|10.44|8.69|10.48|8.73|10.43|8.68|0
1730250600000|2024-10-30 01:10:00|10.43|8.68|10.44|8.69|10.46|8.71|10.43|8.68|0
1730250900000|2024-10-30 01:15:00|10.45|8.7|10.43|8.68|10.45|8.7|10.41|8.66|0
1730251200000|2024-10-30 01:20:00|10.44|8.69|10.41|8.66|10.44|8.69|10.35|8.6|0
1730251500000|2024-10-30 01:25:00|10.42|8.67|10.39|8.64|10.42|8.67|10.36|8.61|0
1730251800000|2024-10-30 01:30:00|10.38|8.63|10.36|8.61|10.38|8.63|10.35|8.6|0
1730252100000|2024-10-30 01:35:00|10.35|8.6|10.32|8.57|10.36|8.61|10.31|8.56|0
1730252400000|2024-10-30 01:40:00|10.31|8.56|10.33|8.58|10.34|8.59|10.31|8.56|0
1730252700000|2024-10-30 01:45:00|10.34|8.59|10.35|8.6|10.35|8.6|10.32|8.57|0
1730253000000|2024-10-30 01:50:00|10.34|8.59|10.31|8.56|10.34|8.59|10.3|8.55|0
1730253300000|2024-10-30 01:55:00|10.32|8.57|10.32|8.57|10.33|8.58|10.29|8.54|0
1730253600000|2024-10-30 02:00:00|10.33|8.58|10.36|8.61|10.37|8.62|10.33|8.58|0
1730253900000|2024-10-30 02:05:00|10.37|8.62|10.36|8.61|10.37|8.62|10.34|8.59|0
1730254200000|2024-10-30 02:10:00|10.35|8.6|10.38|8.63|10.39|8.64|10.35|8.6|0
1730254500000|2024-10-30 02:15:00|10.37|8.62|10.38|8.63|10.39|8.64|10.36|8.61|0
1730254800000|2024-10-30 02:20:00|10.37|8.62|10.39|8.64|10.4|8.65|10.36|8.61|0
1730255100000|2024-10-30 02:25:00|10.4|8.65|10.43|8.68|10.43|8.68|10.4|8.65|0
1730255400000|2024-10-30 02:30:00|10.42|8.67|10.45|8.7|10.46|8.71|10.42|8.67|0
1730255700000|2024-10-30 02:35:00|10.46|8.71|10.51|8.76|10.55|8.8|10.45|8.7|0
1730256000000|2024-10-30 02:40:00|10.5|8.75|10.48|8.73|10.51|8.76|10.48|8.73|0
1730256300000|2024-10-30 02:45:00|10.49|8.74|10.52|8.77|10.52|8.77|10.48|8.73|0
1730256600000|2024-10-30 02:50:00|10.53|8.78|10.49|8.74|10.53|8.78|10.48|8.73|0
1730256900000|2024-10-30 02:55:00|10.5|8.75|10.53|8.78|10.53|8.78|10.49|8.74|0
1730257200000|2024-10-30 03:00:00|10.55|8.8|10.52|8.77|10.56|8.81|10.51|8.76|0
1730257500000|2024-10-30 03:05:00|10.53|8.78|10.53|8.78|10.53|8.78|10.51|8.76|0
1730257800000|2024-10-30 03:10:00|10.52|8.77|10.53|8.78|10.54|8.79|10.5|8.75|0
1730258100000|2024-10-30 03:15:00|10.54|8.79|10.58|8.83|10.58|8.83|10.53|8.78|0
1730258400000|2024-10-30 03:20:00|10.57|8.82|10.58|8.83|10.59|8.84|10.55|8.8|0
1730258700000|2024-10-30 03:25:00|10.57|8.82|10.62|8.87|10.62|8.87|10.55|8.8|0
1730259000000|2024-10-30 03:30:00|10.63|8.88|10.64|8.89|10.65|8.9|10.61|8.86|0
1730259300000|2024-10-30 03:35:00|10.65|8.9|10.67|8.92|10.68|8.93|10.63|8.88|0
1730259600000|2024-10-30 03:40:00|10.65|8.9|10.65|8.9|10.67|8.92|10.63|8.88|0
1730259900000|2024-10-30 03:45:00|10.64|8.89|10.63|8.88|10.67|8.92|10.63|8.88|0
1730260200000|2024-10-30 03:50:00|10.64|8.89|10.65|8.9|10.66|8.91|10.62|8.87|0
1730260500000|2024-10-30 03:55:00|10.66|8.91|10.63|8.88|10.66|8.91|10.62|8.87|0
1730260800000|2024-10-30 04:00:00|10.64|8.89|10.69|8.94|10.7|8.95|10.64|8.89|0
1730261100000|2024-10-30 04:05:00|10.71|8.96|10.67|8.92|10.71|8.96|10.67|8.92|0
1730261400000|2024-10-30 04:10:00|10.66|8.91|10.66|8.91|10.66|8.91|10.63|8.88|0
1730261700000|2024-10-30 04:15:00|10.67|8.92|10.69|8.94|10.69|8.94|10.67|8.92|0
1730262000000|2024-10-30 04:20:00|10.68|8.93|10.72|8.97|10.72|8.97|10.68|8.93|0
1730262300000|2024-10-30 04:25:00|10.73|8.98|10.72|8.97|10.74|8.99|10.7|8.95|0
1730262600000|2024-10-30 04:30:00|10.73|8.98|10.68|8.93|10.73|8.98|10.68|8.93|0
1730262900000|2024-10-30 04:35:00|10.67|8.92|10.71|8.96|10.72|8.97|10.67|8.92|0
1730263200000|2024-10-30 04:40:00|10.72|8.97|10.7|8.95|10.72|8.97|10.69|8.94|0
1730263500000|2024-10-30 04:45:00|10.69|8.94|10.72|8.97|10.73|8.98|10.68|8.93|0
1730263800000|2024-10-30 04:50:00|10.73|8.98|10.74|8.99|10.75|9|10.73|8.98|0
1730264100000|2024-10-30 04:55:00|10.73|8.98|10.75|9|10.75|9|10.73|8.98|0
1730264400000|2024-10-30 05:00:00|10.76|9.01|10.78|9.03|10.78|9.03|10.73|8.98|0
1730264700000|2024-10-30 05:05:00|10.77|9.02|10.73|8.98|10.77|9.02|10.72|8.97|0
1730265000000|2024-10-30 05:10:00|10.72|8.97|10.72|8.97|10.74|8.99|10.7|8.95|0
1730265300000|2024-10-30 05:15:00|10.73|8.98|10.7|8.95|10.74|8.99|10.69|8.94|0
1730265600000|2024-10-30 05:20:00|10.69|8.94|10.68|8.93|10.7|8.95|10.67|8.92|0
1730265900000|2024-10-30 05:25:00|10.67|8.92|10.7|8.95|10.71|8.96|10.67|8.92|0
1730266200000|2024-10-30 05:30:00|10.71|8.96|10.69|8.94|10.72|8.97|10.68|8.93|0
1730266500000|2024-10-30 05:35:00|10.7|8.95|10.72|8.97|10.72|8.97|10.69|8.94|0
1730266800000|2024-10-30 05:40:00|10.71|8.96|10.7|8.95|10.72|8.97|10.69|8.94|0
1730267100000|2024-10-30 05:45:00|10.71|8.96|10.79|9.04|10.79|9.04|10.71|8.96|0
1730267400000|2024-10-30 05:50:00|10.8|9.05|10.79|9.04|10.82|9.07|10.77|9.02|0
1730267700000|2024-10-30 05:55:00|10.78|9.03|10.77|9.02|10.79|9.04|10.75|9|0
1730268000000|2024-10-30 06:00:00|10.78|9.03|10.75|9|10.8|9.05|10.75|9|0
1730268300000|2024-10-30 06:05:00|10.76|9.01|10.72|8.97|10.76|9.01|10.67|8.92|0
1730268600000|2024-10-30 06:10:00|10.71|8.96|10.65|8.9|10.71|8.96|10.62|8.87|0
1730268900000|2024-10-30 06:15:00|10.64|8.89|10.6|8.85|10.64|8.89|10.6|8.85|0
1730269200000|2024-10-30 06:20:00|10.59|8.84|10.59|8.84|10.61|8.86|10.58|8.83|0
1730269500000|2024-10-30 06:25:00|10.58|8.83|10.56|8.81|10.59|8.84|10.56|8.81|0
1730269800000|2024-10-30 06:30:00|10.57|8.82|10.57|8.82|10.58|8.83|10.54|8.79|0
1730270100000|2024-10-30 06:35:00|10.56|8.81|10.54|8.79|10.57|8.82|10.54|8.79|0
1730270400000|2024-10-30 06:40:00|10.55|8.8|10.55|8.8|10.56|8.81|10.54|8.79|0
1730270700000|2024-10-30 06:45:00|10.54|8.79|10.49|8.74|10.55|8.8|10.49|8.74|0
1730271000000|2024-10-30 06:50:00|10.48|8.73|10.51|8.76|10.51|8.76|10.48|8.73|0
1730271300000|2024-10-30 06:55:00|10.52|8.77|10.48|8.73|10.52|8.77|10.48|8.73|0
1730271600000|2024-10-30 07:00:00|10.47|8.72|10.5|8.75|10.53|8.78|10.46|8.71|0
1730271900000|2024-10-30 07:05:00|10.49|8.74|10.5|8.75|10.5|8.75|10.46|8.71|0
1730272200000|2024-10-30 07:10:00|10.49|8.74|10.5|8.75|10.54|8.79|10.49|8.74|0
1730272500000|2024-10-30 07:15:00|10.49|8.74|10.46|8.71|10.5|8.75|10.44|8.69|0
1730272800000|2024-10-30 07:20:00|10.47|8.72|10.51|8.76|10.52|8.77|10.44|8.69|0
1730273100000|2024-10-30 07:25:00|10.52|8.77|10.49|8.74|10.52|8.77|10.46|8.71|0
1730273400000|2024-10-30 07:30:00|10.48|8.73|10.47|8.72|10.5|8.75|10.47|8.72|0
1730273700000|2024-10-30 07:35:00|10.46|8.71|10.5|8.75|10.51|8.76|10.45|8.7|0
1730274000000|2024-10-30 07:40:00|10.51|8.76|10.52|8.77|10.53|8.78|10.5|8.75|0
1730274300000|2024-10-30 07:45:00|10.51|8.76|10.47|8.72|10.53|8.78|10.38|8.63|0
1730274600000|2024-10-30 07:50:00|10.46|8.71|10.51|8.76|10.53|8.78|10.46|8.71|0
1730274900000|2024-10-30 07:55:00|10.5|8.75|10.54|8.79|10.54|8.79|10.48|8.73|0
1730275200000|2024-10-30 08:00:00|10.51|8.76|10.42|8.67|10.53|8.78|10.42|8.67|0
1730275500000|2024-10-30 08:05:00|10.41|8.66|10.57|8.82|10.57|8.82|10.39|8.64|0
1730275800000|2024-10-30 08:10:00|10.59|8.84|10.51|8.76|10.63|8.88|10.49|8.74|0
1730276100000|2024-10-30 08:15:00|10.5|8.75|10.48|8.73|10.51|8.76|10.44|8.69|0
1730276400000|2024-10-30 08:20:00|10.47|8.72|10.4|8.65|10.48|8.73|10.39|8.64|0
1730276700000|2024-10-30 08:25:00|10.39|8.64|10.38|8.63|10.45|8.7|10.38|8.63|0
1730277000000|2024-10-30 08:30:00|10.39|8.64|10.42|8.67|10.44|8.69|10.37|8.62|0
1730277300000|2024-10-30 08:35:00|10.41|8.66|10.44|8.69|10.45|8.7|10.38|8.63|0
1730277600000|2024-10-30 08:40:00|10.45|8.7|10.52|8.77|10.54|8.79|10.44|8.69|0
1730277900000|2024-10-30 08:45:00|10.5|8.75|10.53|8.78|10.59|8.84|10.5|8.75|0
1730278200000|2024-10-30 08:50:00|10.51|8.76|10.5|8.75|10.53|8.78|10.46|8.71|0
1730278500000|2024-10-30 08:55:00|10.52|8.77|10.55|8.8|10.57|8.82|10.51|8.76|0
1730278800000|2024-10-30 09:00:00|10.54|8.79|10.6|8.85|10.63|8.88|10.53|8.78|0
1730279100000|2024-10-30 09:05:00|10.59|8.84|10.53|8.78|10.62|8.87|10.51|8.76|0
1730279400000|2024-10-30 09:10:00|10.54|8.79|10.46|8.71|10.56|8.81|10.46|8.71|0
1730279700000|2024-10-30 09:15:00|10.45|8.7|10.47|8.72|10.5|8.75|10.44|8.69|0
1730280000000|2024-10-30 09:20:00|10.48|8.73|10.42|8.67|10.49|8.74|10.42|8.67|0
1730280300000|2024-10-30 09:25:00|10.41|8.66|10.4|8.65|10.46|8.71|10.4|8.65|0
1730280600000|2024-10-30 09:30:00|10.39|8.64|10.4|8.65|10.42|8.67|10.39|8.64|0
1730280900000|2024-10-30 09:35:00|10.41|8.66|10.42|8.67|10.43|8.68|10.39|8.64|0
1730281200000|2024-10-30 09:40:00|10.44|8.69|10.47|8.72|10.49|8.74|10.42|8.67|0
1730281500000|2024-10-30 09:45:00|10.49|8.74|10.47|8.72|10.52|8.77|10.46|8.71|0
1730281800000|2024-10-30 09:50:00|10.46|8.71|10.45|8.7|10.47|8.72|10.43|8.68|0
1730282100000|2024-10-30 09:55:00|10.44|8.69|10.54|8.79|10.55|8.8|10.43|8.68|0
1730282400000|2024-10-30 10:00:00|10.55|8.8|10.5|8.75|10.55|8.8|10.5|8.75|0
1730282700000|2024-10-30 10:05:00|10.51|8.76|10.59|8.84|10.6|8.85|10.5|8.75|0
1730283000000|2024-10-30 10:10:00|10.6|8.85|10.54|8.79|10.62|8.87|10.53|8.78|0
1730283300000|2024-10-30 10:15:00|10.55|8.8|10.52|8.77|10.57|8.82|10.51|8.76|0
1730283600000|2024-10-30 10:20:00|10.51|8.76|10.52|8.77|10.53|8.78|10.48|8.73|0
1730283900000|2024-10-30 10:25:00|10.53|8.78|10.45|8.7|10.53|8.78|10.45|8.7|0
1730284200000|2024-10-30 10:30:00|10.46|8.71|10.62|8.87|10.68|8.93|10.46|8.71|0
1730284500000|2024-10-30 10:35:00|10.61|8.86|10.67|8.92|10.71|8.96|10.57|8.82|0
1730284800000|2024-10-30 10:40:00|10.68|8.93|10.68|8.93|10.7|8.95|10.65|8.9|0
1730285100000|2024-10-30 10:45:00|10.67|8.92|10.83|9.08|10.91|9.16|10.67|8.92|0
1730285400000|2024-10-30 10:50:00|10.86|9.11|10.86|9.11|10.9|9.15|10.85|9.1|0
1730285700000|2024-10-30 10:55:00|10.83|9.08|10.88|9.13|10.88|9.13|10.83|9.08|0
1730286000000|2024-10-30 11:00:00|10.86|9.11|10.88|9.13|10.9|9.15|10.84|9.09|0
1730286300000|2024-10-30 11:05:00|10.89|9.14|10.82|9.07|10.89|9.14|10.81|9.06|0
1730286600000|2024-10-30 11:10:00|10.81|9.06|10.73|8.98|10.82|9.07|10.72|8.97|0
1730286900000|2024-10-30 11:15:00|10.74|8.99|10.69|8.94|10.76|9.01|10.68|8.93|0
1730287200000|2024-10-30 11:20:00|10.7|8.95|10.74|8.99|10.74|8.99|10.7|8.95|0
1730287500000|2024-10-30 11:25:00|10.73|8.98|10.79|9.04|10.82|9.07|10.72|8.97|0
1730287800000|2024-10-30 11:30:00|10.78|9.03|10.77|9.02|10.8|9.05|10.75|9|0
1730288100000|2024-10-30 11:35:00|10.78|9.03|10.75|9|10.79|9.04|10.73|8.98|0
1730288400000|2024-10-30 11:40:00|10.76|9.01|10.75|9|10.77|9.02|10.73|8.98|0
1730288700000|2024-10-30 11:45:00|10.76|9.01|10.91|9.16|10.91|9.16|10.75|9|0
1730289000000|2024-10-30 11:50:00|10.92|9.17|10.94|9.19|10.98|9.23|10.92|9.17|0
1730289300000|2024-10-30 11:55:00|10.93|9.18|10.93|9.18|10.96|9.21|10.91|9.16|0
1730289600000|2024-10-30 12:00:00|10.91|9.16|10.95|9.2|10.96|9.21|10.89|9.14|0
1730289900000|2024-10-30 12:05:00|10.96|9.21|10.97|9.22|10.99|9.24|10.94|9.19|0
1730290200000|2024-10-30 12:10:00|10.96|9.21|10.91|9.16|10.96|9.21|10.9|9.15|0
1730290500000|2024-10-30 12:15:00|10.87|9.12|10.94|9.19|10.97|9.22|10.85|9.1|0
1730290800000|2024-10-30 12:20:00|10.96|9.21|10.96|9.21|11.01|9.26|10.92|9.17|0
1730291100000|2024-10-30 12:25:00|10.94|9.19|10.96|9.21|11.01|9.26|10.94|9.19|0
1730291400000|2024-10-30 12:30:00|10.97|9.22|10.91|9.16|11.01|9.26|10.61|8.86|0
1730291700000|2024-10-30 12:35:00|10.9|9.15|10.84|9.09|10.91|9.16|10.78|9.03|0
1730292000000|2024-10-30 12:40:00|10.85|9.1|10.9|9.15|10.91|9.16|10.78|9.03|0
1730292300000|2024-10-30 12:45:00|10.91|9.16|10.93|9.18|10.93|9.18|10.87|9.12|0
1730292600000|2024-10-30 12:50:00|10.92|9.17|11|9.25|11|9.25|10.87|9.12|0
1730292900000|2024-10-30 12:55:00|10.97|9.22|10.96|9.21|11.03|9.28|10.93|9.18|0
1730293200000|2024-10-30 13:00:00|10.98|9.23|11.14|9.39|11.15|9.4|10.97|9.22|0
1730293500000|2024-10-30 13:05:00|11.12|9.37|11.34|9.59|11.41|9.66|11|9.25|0
1730293800000|2024-10-30 13:10:00|11.33|9.58|11.23|9.48|11.33|9.58|11.21|9.46|0
1730294100000|2024-10-30 13:15:00|11.22|9.47|11.31|9.56|11.32|9.57|11.22|9.47|0
1730294400000|2024-10-30 13:20:00|11.32|9.57|11.32|9.57|11.36|9.61|11.3|9.55|0
1730294700000|2024-10-30 13:25:00|11.35|9.6|11.23|9.48|11.35|9.6|11.21|9.46|0
1730295000000|2024-10-30 13:30:00|11.24|9.49|11.35|9.6|11.39|9.64|11.12|9.37|0
1730295300000|2024-10-30 13:35:00|11.37|9.62|11.54|9.79|11.54|9.79|11.31|9.56|0
1730295600000|2024-10-30 13:40:00|11.53|9.78|11.79|10.04|11.97|10.22|11.53|9.78|0
1730295900000|2024-10-30 13:45:00|11.85|10.1|11.52|9.77|11.9|10.15|11.46|9.71|0
1730296200000|2024-10-30 13:50:00|11.51|9.76|11.21|9.46|11.52|9.77|11.2|9.45|0
1730296500000|2024-10-30 13:55:00|11.19|9.44|11.03|9.28|11.19|9.44|11.03|9.28|0
1730296800000|2024-10-30 14:00:00|11.04|9.29|10.81|9.06|11.18|9.43|10.79|9.04|0
1730297100000|2024-10-30 14:05:00|10.82|9.07|10.76|9.01|10.91|9.16|10.72|8.97|0
1730297400000|2024-10-30 14:10:00|10.75|9|10.75|9|10.85|9.1|10.7|8.95|0
1730297700000|2024-10-30 14:15:00|10.74|8.99|10.65|8.9|10.75|9|10.62|8.87|0
1730298000000|2024-10-30 14:20:00|10.64|8.89|10.74|8.99|10.91|9.16|10.64|8.89|0
1730298300000|2024-10-30 14:25:00|10.75|9|10.69|8.94|10.78|9.03|10.63|8.88|0
1730298600000|2024-10-30 14:30:00|10.7|8.95|10.65|8.9|10.74|8.99|10.64|8.89|0
1730298900000|2024-10-30 14:35:00|10.66|8.91|10.66|8.91|10.74|8.99|10.62|8.87|0
1730299200000|2024-10-30 14:40:00|10.65|8.9|10.68|8.93|10.75|9|10.61|8.86|0
1730299500000|2024-10-30 14:45:00|10.69|8.94|10.78|9.03|10.9|9.15|10.65|8.9|0
1730299800000|2024-10-30 14:50:00|10.77|9.02|10.98|9.23|11|9.25|10.77|9.02|0
1730300100000|2024-10-30 14:55:00|10.97|9.22|10.84|9.09|10.98|9.23|10.76|9.01|0
1730300400000|2024-10-30 15:00:00|10.83|9.08|10.81|9.06|10.88|9.13|10.8|9.05|0
1730300700000|2024-10-30 15:05:00|10.82|9.07|10.9|9.15|10.96|9.21|10.82|9.07|0
1730301000000|2024-10-30 15:10:00|10.91|9.16|11.07|9.32|11.07|9.32|10.91|9.16|0
1730301300000|2024-10-30 15:15:00|11.05|9.3|10.96|9.21|11.11|9.36|10.93|9.18|0
1730301600000|2024-10-30 15:20:00|10.93|9.18|10.94|9.19|11.06|9.31|10.81|9.06|0
1730301900000|2024-10-30 15:25:00|10.95|9.2|10.7|8.95|10.98|9.23|10.7|8.95|0
1730302200000|2024-10-30 15:30:00|10.72|8.97|10.8|9.05|10.81|9.06|10.68|8.93|0
1730302500000|2024-10-30 15:35:00|10.82|9.07|10.71|8.96|10.85|9.1|10.71|8.96|0
1730302800000|2024-10-30 15:40:00|10.7|8.95|10.61|8.86|10.7|8.95|10.58|8.83|0
1730303100000|2024-10-30 15:45:00|10.6|8.85|10.61|8.86|10.66|8.91|10.59|8.84|0
1730303400000|2024-10-30 15:50:00|10.62|8.87|10.57|8.82|10.65|8.9|10.54|8.79|0
1730303700000|2024-10-30 15:55:00|10.56|8.81|10.51|8.76|10.86|9.11|10.5|8.75|0
1730304000000|2024-10-30 16:00:00|10.52|8.77|10.19|8.44|10.55|8.8|10.16|8.41|0
1730304300000|2024-10-30 16:05:00|10.18|8.43|10.68|8.93|10.69|8.94|10.18|8.43|0
1730304600000|2024-10-30 16:10:00|10.69|8.94|10.72|8.97|10.74|8.99|10.65|8.9|0
1730304900000|2024-10-30 16:15:00|10.71|8.96|10.8|9.05|10.82|9.07|10.68|8.93|0
1730305200000|2024-10-30 16:20:00|10.81|9.06|10.79|9.04|10.82|9.07|10.75|9|0
1730305500000|2024-10-30 16:25:00|10.8|9.05|10.79|9.04|10.82|9.07|10.77|9.02|0
1730305800000|2024-10-30 16:30:00|10.8|9.05|10.77|9.02|10.89|9.14|10.77|9.02|0
1730306100000|2024-10-30 16:35:00|10.76|9.01|10.78|9.03|10.86|9.11|10.76|9.01|0
1730306400000|2024-10-30 16:40:00|10.79|9.04|10.84|9.09|10.88|9.13|10.75|9|0
1730306700000|2024-10-30 16:45:00|10.83|9.08|10.83|9.08|10.87|9.12|10.79|9.04|0
1730307000000|2024-10-30 16:50:00|10.82|9.07|10.89|9.14|10.9|9.15|10.8|9.05|0
1730307300000|2024-10-30 16:55:00|10.9|9.15|10.96|9.21|10.96|9.21|10.87|9.12|0
1730307600000|2024-10-30 17:00:00|10.95|9.2|10.9|9.15|11|9.25|10.87|9.12|0
1730307900000|2024-10-30 17:05:00|10.89|9.14|10.97|9.22|10.97|9.22|10.87|9.12|0
1730308200000|2024-10-30 17:10:00|10.96|9.21|10.92|9.17|10.98|9.23|10.9|9.15|0
1730308500000|2024-10-30 17:15:00|10.94|9.19|10.92|9.17|10.95|9.2|10.89|9.14|0
1730308800000|2024-10-30 17:20:00|10.91|9.16|10.95|9.2|10.96|9.21|10.85|9.1|0
1730309100000|2024-10-30 17:25:00|10.93|9.18|11.11|9.36|11.12|9.37|10.93|9.18|0
1730309400000|2024-10-30 17:30:00|11.14|9.39|11.3|9.55|11.33|9.58|11.1|9.35|0
1730309700000|2024-10-30 17:35:00|11.31|9.56|11.45|9.7|11.45|9.7|11.26|9.51|0
1730310000000|2024-10-30 17:40:00|11.46|9.71|11.36|9.61|11.55|9.8|10.7|8.95|0
1730310300000|2024-10-30 17:45:00|11.38|9.63|11.25|9.5|11.41|9.66|11.23|9.48|0
1730310600000|2024-10-30 17:50:00|11.23|9.48|11.34|9.59|11.45|9.7|11.19|9.44|0
1730310900000|2024-10-30 17:55:00|11.35|9.6|11.43|9.68|11.43|9.68|11.34|9.59|0
1730311200000|2024-10-30 18:00:00|11.39|9.64|11.27|9.52|11.41|9.66|11.25|9.5|0
1730311500000|2024-10-30 18:05:00|11.26|9.51|11.07|9.32|11.31|9.56|11.02|9.27|0
1730311800000|2024-10-30 18:10:00|11.06|9.31|10.94|9.19|11.45|9.7|10.94|9.19|0
1730312100000|2024-10-30 18:15:00|10.93|9.18|11.03|9.28|11.04|9.29|10.92|9.17|0
1730312400000|2024-10-30 18:20:00|11.01|9.26|10.94|9.19|11.01|9.26|10.89|9.14|0
1730312700000|2024-10-30 18:25:00|10.95|9.2|11.07|9.32|11.07|9.32|10.95|9.2|0
1730313000000|2024-10-30 18:30:00|11.09|9.34|11.06|9.31|11.09|9.34|10.99|9.24|0
1730313300000|2024-10-30 18:35:00|11.05|9.3|11.05|9.3|11.06|9.31|10.97|9.22|0
1730313600000|2024-10-30 18:40:00|11.06|9.31|11.04|9.29|11.07|9.32|10.98|9.23|0
1730313900000|2024-10-30 18:45:00|11.03|9.28|11|9.25|11.05|9.3|10.99|9.24|0
1730314200000|2024-10-30 18:50:00|11.01|9.26|11.01|9.26|11.04|9.29|10.97|9.22|0
1730314500000|2024-10-30 18:55:00|11.02|9.27|11.03|9.28|11.05|9.3|10.97|9.22|0
1730314800000|2024-10-30 19:00:00|11.04|9.29|11.41|9.66|11.42|9.67|11.04|9.29|0
1730315100000|2024-10-30 19:05:00|11.4|9.65|11.36|9.61|11.57|9.82|11.33|9.58|0
1730315400000|2024-10-30 19:10:00|11.35|9.6|11.28|9.53|11.38|9.63|11.25|9.5|0
1730315700000|2024-10-30 19:15:00|11.29|9.54|11.42|9.67|11.5|9.75|11.29|9.54|0
1730316000000|2024-10-30 19:20:00|11.39|9.64|11.4|9.65|11.45|9.7|11.36|9.61|0
1730316300000|2024-10-30 19:25:00|11.41|9.66|11.41|9.66|11.45|9.7|11.35|9.6|0
1730316600000|2024-10-30 19:30:00|11.39|9.64|11.46|9.71|11.46|9.71|11.36|9.61|0
1730316900000|2024-10-30 19:35:00|11.45|9.7|11.43|9.68|11.62|9.87|11.41|9.66|0
1730317200000|2024-10-30 19:40:00|11.42|9.67|11.49|9.74|11.49|9.74|11.36|9.61|0
1730317500000|2024-10-30 19:45:00|11.47|9.72|11.44|9.69|11.54|9.79|11.43|9.68|0
1730317800000|2024-10-30 19:50:00|11.46|9.71|12.7|10.95|12.72|10.97|11.44|9.69|0
1730318100000|2024-10-30 19:55:00|12.71|10.96|12.77|11.02|12.97|11.22|12.71|10.96|0
1730318400000|2024-10-30 20:00:00|12.7|10.95|12.66|10.91|13.16|11.41|12.25|10.5|0
1730318700000|2024-10-30 20:05:00|12.65|10.9|12.93|11.18|13.09|11.34|12.65|10.9|0
1730319000000|2024-10-30 20:10:00|12.91|11.16|13.17|11.42|13.33|11.58|12.86|11.11|0
1730319300000|2024-10-30 20:15:00|13.28|11.28|13.29|11.29|13.31|11.31|13.22|11.22|0
1730319600000|2024-10-30 20:20:00|13.3|11.3|13.34|11.34|13.38|11.38|13.25|11.25|0
1730319900000|2024-10-30 20:25:00|13.33|11.33|13.03|11.03|13.33|11.33|13.03|11.03|0
1730320200000|2024-10-30 20:30:00|13.02|11.02|13.07|11.07|13.12|11.12|12.96|10.96|0
1730320500000|2024-10-30 20:35:00|13.06|11.06|13.15|11.15|13.19|11.19|13.06|11.06|0
1730320800000|2024-10-30 20:40:00|13.14|11.14|13.21|11.21|13.27|11.27|13.14|11.14|0
1730321100000|2024-10-30 20:45:00|13.2|11.2|13.14|11.14|13.2|11.2|13.12|11.12|0
1730321400000|2024-10-30 20:50:00|13.15|11.15|13.23|11.23|13.25|11.25|13.14|11.14|0
1730321700000|2024-10-30 20:55:00|13.22|11.22|13.25|11.25|13.28|11.28|13.21|11.21|0
1730322000000|2024-10-30 21:00:00|13.24|11.24|13.22|11.22|13.24|11.24|13.22|11.22|0
1730322300000|2024-10-30 21:05:00|13.21|11.21|13.26|11.26|13.27|11.27|13.21|11.21|0
1730322600000|2024-10-30 21:10:00|13.25|11.25|13.25|11.25|13.28|11.28|13.24|11.24|0
1730322900000|2024-10-30 21:15:00|13.26|11.26|13.26|11.26|13.27|11.27|13.24|11.24|0
1730323200000|2024-10-30 21:20:00|13.25|11.25|13.22|11.22|13.25|11.25|13.22|11.22|0
1730323500000|2024-10-30 21:25:00|13.21|11.21|13.25|11.25|13.26|11.26|13.21|11.21|0
1730323800000|2024-10-30 21:30:00|13.28|11.28|13.35|11.35|13.36|11.36|13.28|11.28|0
1730324100000|2024-10-30 21:35:00|13.36|11.36|13.35|11.35|13.38|11.38|13.35|11.35|0
1730324400000|2024-10-30 21:40:00|13.36|11.36|13.35|11.35|13.37|11.37|13.33|11.33|0
1730324700000|2024-10-30 21:45:00|13.34|11.34|13.38|11.38|13.4|11.4|13.34|11.34|0
1730325000000|2024-10-30 21:50:00|13.39|11.39|13.35|11.35|13.4|11.4|13.33|11.33|0
1730325300000|2024-10-30 21:55:00|13.37|11.37|13.4|11.4|13.43|11.43|13.34|11.34|0
1730325600000|2024-10-30 22:00:00|13.44|11.44|13.62|11.62|13.73|11.73|13.28|11.28|0
1730325900000|2024-10-30 22:05:00|13.63|11.63|13.65|11.65|13.69|11.69|13.51|11.51|0
1730326200000|2024-10-30 22:10:00|13.66|11.66|13.7|11.7|13.73|11.73|13.65|11.65|0
1730326500000|2024-10-30 22:15:00|13.69|11.69|13.65|11.65|13.72|11.72|13.61|11.61|0
1730326800000|2024-10-30 22:20:00|13.66|11.66|13.72|11.72|13.73|11.73|13.64|11.64|0
1730327100000|2024-10-30 22:25:00|13.71|11.71|13.59|11.59|13.72|11.72|13.58|11.58|0
1730327400000|2024-10-30 22:30:00|13.57|11.57|13.62|11.62|13.65|11.65|13.56|11.56|0
1730327700000|2024-10-30 22:35:00|13.59|11.59|13.57|11.57|13.61|11.61|13.53|11.53|0
1730328000000|2024-10-30 22:40:00|13.58|11.58|13.52|11.52|13.61|11.61|13.47|11.47|0
1730328300000|2024-10-30 22:45:00|13.51|11.51|13.63|11.63|13.66|11.66|13.51|11.51|0
1730328600000|2024-10-30 22:50:00|13.62|11.62|13.64|11.64|13.67|11.67|13.6|11.6|0
1730328900000|2024-10-30 22:55:00|13.63|11.63|13.63|11.63|13.67|11.67|13.62|11.62|0
1730329200000|2024-10-30 23:00:00|13.62|11.62|13.59|11.59|13.68|11.68|13.59|11.59|0
1730329500000|2024-10-30 23:05:00|13.6|11.6|13.59|11.59|13.61|11.61|13.55|11.55|0
1730329800000|2024-10-30 23:10:00|13.58|11.58|13.6|11.6|13.64|11.64|13.55|11.55|0
1730330100000|2024-10-30 23:15:00|13.61|11.61|13.62|11.62|13.62|11.62|13.56|11.56|0
1730330400000|2024-10-30 23:20:00|13.63|11.63|13.66|11.66|13.68|11.68|13.63|11.63|0
1730330700000|2024-10-30 23:25:00|13.67|11.67|13.64|11.64|13.67|11.67|13.6|11.6|0
1730331000000|2024-10-30 23:30:00|13.63|11.63|13.69|11.69|13.69|11.69|13.62|11.62|0
1730331300000|2024-10-30 23:35:00|13.67|11.67|13.61|11.61|13.67|11.67|13.59|11.59|0
1730331600000|2024-10-30 23:40:00|13.62|11.62|13.66|11.66|13.69|11.69|13.62|11.62|0
1730331900000|2024-10-30 23:45:00|13.65|11.65|13.67|11.67|13.71|11.71|13.64|11.64|0
1730332200000|2024-10-30 23:50:00|13.68|11.68|13.7|11.7|13.7|11.7|13.67|11.67|0
1730332500000|2024-10-30 23:55:00|13.74|11.74|13.72|11.72|13.74|11.74|13.69|11.69|0
1730332800000|2024-10-31 00:00:00|13.74|11.74|13.83|11.83|13.87|11.87|13.72|11.72|0
1730333100000|2024-10-31 00:05:00|13.84|11.84|13.78|11.78|13.89|11.89|13.78|11.78|0
1730333400000|2024-10-31 00:10:00|13.79|11.79|13.68|11.68|13.79|11.79|13.63|11.63|0
1730333700000|2024-10-31 00:15:00|13.67|11.67|13.7|11.7|13.71|11.71|13.66|11.66|0
1730334000000|2024-10-31 00:20:00|13.69|11.69|13.66|11.66|13.73|11.73|13.66|11.66|0
1730334300000|2024-10-31 00:25:00|13.67|11.67|13.7|11.7|13.7|11.7|13.66|11.66|0
1730334600000|2024-10-31 00:30:00|13.58|11.83|13.56|11.81|13.59|11.84|13.55|11.8|0
1730334900000|2024-10-31 00:35:00|13.57|11.82|13.57|11.82|13.63|11.88|13.56|11.81|0
1730335200000|2024-10-31 00:40:00|13.56|11.81|13.53|11.78|13.6|11.85|13.53|11.78|0
1730335500000|2024-10-31 00:45:00|13.54|11.79|13.52|11.77|13.55|11.8|13.51|11.76|0
1730335800000|2024-10-31 00:50:00|13.53|11.78|13.54|11.79|13.54|11.79|13.49|11.74|0
1730336100000|2024-10-31 00:55:00|13.56|11.81|12.86|11.11|13.6|11.85|12.85|11.1|0
1730336400000|2024-10-31 01:00:00|13.15|11.4|13.2|11.45|13.27|11.52|13.13|11.38|0
1730336700000|2024-10-31 01:05:00|13.19|11.44|13.14|11.39|13.2|11.45|13.14|11.39|0
1730337000000|2024-10-31 01:10:00|13.15|11.4|13.08|11.33|13.15|11.4|13.06|11.31|0
1730337300000|2024-10-31 01:15:00|13.07|11.32|13.06|11.31|13.08|11.33|13.03|11.28|0
1730337600000|2024-10-31 01:20:00|13.05|11.3|13.04|11.29|13.05|11.3|13.02|11.27|0
1730337900000|2024-10-31 01:25:00|13.05|11.3|13.07|11.32|13.08|11.33|13.04|11.29|0
1730338200000|2024-10-31 01:30:00|13.06|11.31|13.09|11.34|13.11|11.36|13.06|11.31|0
1730338500000|2024-10-31 01:35:00|13.08|11.33|13.08|11.33|13.12|11.37|13.06|11.31|0
1730338800000|2024-10-31 01:40:00|13.09|11.34|13.06|11.31|13.1|11.35|13.05|11.3|0
1730339100000|2024-10-31 01:45:00|13.07|11.32|13.13|11.38|13.13|11.38|13.05|11.3|0
1730339400000|2024-10-31 01:50:00|13.14|11.39|13.16|11.41|13.2|11.45|13.13|11.38|0
1730339700000|2024-10-31 01:55:00|13.17|11.42|13.22|11.47|13.24|11.49|13.17|11.42|0
1730340000000|2024-10-31 02:00:00|13.23|11.48|13.2|11.45|13.25|11.5|13.17|11.42|0
1730340300000|2024-10-31 02:05:00|13.21|11.46|13.23|11.48|13.26|11.51|13.2|11.45|0
1730340600000|2024-10-31 02:10:00|13.22|11.47|13.25|11.5|13.26|11.51|13.21|11.46|0
1730340900000|2024-10-31 02:15:00|13.26|11.51|13.24|11.49|13.26|11.51|13.22|11.47|0
1730341200000|2024-10-31 02:20:00|13.23|11.48|13.33|11.58|13.37|11.62|13.23|11.48|0
1730341500000|2024-10-31 02:25:00|13.31|11.56|13.27|11.52|13.31|11.56|13.26|11.51|0
1730341800000|2024-10-31 02:30:00|13.26|11.51|13.23|11.48|13.28|11.53|13.21|11.46|0
1730342100000|2024-10-31 02:35:00|13.24|11.49|13.22|11.47|13.24|11.49|13.21|11.46|0
1730342400000|2024-10-31 02:40:00|13.21|11.46|13.25|11.5|13.26|11.51|13.21|11.46|0
1730342700000|2024-10-31 02:45:00|13.26|11.51|13.29|11.54|13.32|11.57|13.25|11.5|0
1730343000000|2024-10-31 02:50:00|13.3|11.55|13.28|11.53|13.3|11.55|13.25|11.5|0
1730343300000|2024-10-31 02:55:00|13.29|11.54|13.28|11.53|13.32|11.57|13.28|11.53|0
1730343600000|2024-10-31 03:00:00|13.26|11.51|13.25|11.5|13.28|11.53|13.24|11.49|0
1730343900000|2024-10-31 03:05:00|13.26|11.51|13.33|11.58|13.4|11.65|13.25|11.5|0
1730344200000|2024-10-31 03:10:00|13.32|11.57|13.34|11.59|13.35|11.6|13.3|11.55|0
1730344500000|2024-10-31 03:15:00|13.35|11.6|13.34|11.59|13.37|11.62|13.31|11.56|0
1730344800000|2024-10-31 03:20:00|13.35|11.6|13.36|11.61|13.36|11.61|13.33|11.58|0
1730345100000|2024-10-31 03:25:00|13.35|11.6|13.35|11.6|13.37|11.62|13.34|11.59|0
1730345400000|2024-10-31 03:30:00|13.34|11.59|13.3|11.55|13.34|11.59|13.29|11.54|0
1730345700000|2024-10-31 03:35:00|13.29|11.54|13.3|11.55|13.32|11.57|13.29|11.54|0
1730346000000|2024-10-31 03:40:00|13.29|11.54|13.32|11.57|13.32|11.57|13.29|11.54|0
1730346300000|2024-10-31 03:45:00|13.31|11.56|13.34|11.59|13.35|11.6|13.31|11.56|0
1730346600000|2024-10-31 03:50:00|13.35|11.6|13.35|11.6|13.37|11.62|13.34|11.59|0
1730346900000|2024-10-31 03:55:00|13.36|11.61|13.36|11.61|13.39|11.64|13.35|11.6|0
1730347200000|2024-10-31 04:00:00|13.35|11.6|13.42|11.67|13.44|11.69|13.35|11.6|0
1730347500000|2024-10-31 04:05:00|13.43|11.68|13.43|11.68|13.43|11.68|13.41|11.66|0
1730347800000|2024-10-31 04:10:00|13.44|11.69|13.38|11.63|13.45|11.7|13.38|11.63|0
1730348100000|2024-10-31 04:15:00|13.37|11.62|13.41|11.66|13.41|11.66|13.37|11.62|0
1730348400000|2024-10-31 04:20:00|13.4|11.65|13.39|11.64|13.4|11.65|13.38|11.63|0
1730348700000|2024-10-31 04:25:00|13.4|11.65|13.42|11.67|13.44|11.69|13.38|11.63|0
1730349000000|2024-10-31 04:30:00|13.41|11.66|13.39|11.64|13.42|11.67|13.38|11.63|0
1730349300000|2024-10-31 04:35:00|13.37|11.62|13.39|11.64|13.39|11.64|13.36|11.61|0
1730349600000|2024-10-31 04:40:00|13.38|11.63|13.43|11.68|13.44|11.69|13.38|11.63|0
1730349900000|2024-10-31 04:45:00|13.44|11.69|12.55|10.8|13.46|11.71|12.36|10.61|0
1730350200000|2024-10-31 04:50:00|12.73|10.98|14.25|12.5|15.56|13.8|12.73|10.98|0
1730350500000|2024-10-31 04:55:00|14.26|12.51|14.26|12.51|14.26|12.51|14.24|12.49|0
1730350800000|2024-10-31 05:00:00|14.27|12.52|14.26|12.51|14.29|12.54|14.23|12.48|0
1730351100000|2024-10-31 05:05:00|14.27|12.52|14.26|12.51|14.29|12.54|14.23|12.48|0
1730351400000|2024-10-31 05:10:00|14.25|12.5|14.32|12.57|14.34|12.59|14.23|12.48|0
1730351700000|2024-10-31 05:15:00|14.33|12.58|14.35|12.6|14.36|12.61|14.3|12.55|0
1730352000000|2024-10-31 05:20:00|14.34|12.59|14.34|12.59|14.34|12.59|14.3|12.55|0
1730352300000|2024-10-31 05:25:00|14.35|12.6|14.31|12.56|14.35|12.6|14.29|12.54|0
1730352600000|2024-10-31 05:30:00|14.3|12.55|14.29|12.54|14.31|12.56|14.25|12.5|0
1730352900000|2024-10-31 05:35:00|14.28|12.53|14.27|12.52|14.3|12.55|14.24|12.49|0
1730353200000|2024-10-31 05:40:00|14.26|12.51|14.33|12.58|14.33|12.58|14.24|12.49|0
1730353500000|2024-10-31 05:45:00|14.32|12.57|14.32|12.57|14.35|12.6|14.3|12.55|0
1730353800000|2024-10-31 05:50:00|14.31|12.56|14.29|12.54|14.31|12.56|14.29|12.54|0
1730354100000|2024-10-31 05:55:00|14.3|12.55|14.35|12.6|14.35|12.6|14.3|12.55|0
1730354400000|2024-10-31 06:00:00|14.36|12.61|14.35|12.6|14.37|12.62|14.31|12.56|0
1730354700000|2024-10-31 06:05:00|14.36|12.61|14.41|12.66|14.41|12.66|14.34|12.59|0
1730355000000|2024-10-31 06:10:00|14.4|12.65|14.41|12.66|14.41|12.66|14.39|12.64|0
1730355300000|2024-10-31 06:15:00|14.42|12.67|14.4|12.65|14.43|12.68|14.4|12.65|0
1730355600000|2024-10-31 06:20:00|14.38|12.63|14.38|12.63|14.41|12.66|14.38|12.63|0
1730355900000|2024-10-31 06:25:00|14.4|12.65|14.43|12.68|14.45|12.7|14.39|12.64|0
1730356200000|2024-10-31 06:30:00|14.46|12.71|14.46|12.71|14.49|12.74|14.44|12.69|0
1730356500000|2024-10-31 06:35:00|14.45|12.7|14.52|12.77|14.52|12.77|14.45|12.7|0
1730356800000|2024-10-31 06:40:00|14.53|12.78|14.58|12.83|14.59|12.84|14.53|12.78|0
1730357100000|2024-10-31 06:45:00|14.59|12.84|14.61|12.86|14.67|12.92|14.58|12.83|0
1730357400000|2024-10-31 06:50:00|14.6|12.85|14.67|12.92|14.67|12.92|14.6|12.85|0
1730357700000|2024-10-31 06:55:00|14.68|12.93|14.7|12.95|14.71|12.96|14.67|12.92|0
1730358000000|2024-10-31 07:00:00|14.71|12.96|15.34|13.59|17.4|15.43|11.19|9.44|0
1730358300000|2024-10-31 07:05:00|15.14|13.39|14.86|13.11|15.14|13.39|14.82|13.07|0
1730358600000|2024-10-31 07:10:00|14.87|13.12|15.04|13.29|15.15|13.4|14.87|13.12|0
1730358900000|2024-10-31 07:15:00|15.05|13.3|15.1|13.35|15.11|13.36|15.05|13.3|0
1730359200000|2024-10-31 07:20:00|15.09|13.34|15.05|13.3|15.11|13.36|14.98|13.23|0
1730359500000|2024-10-31 07:25:00|15.04|13.29|15.01|13.26|15.05|13.3|14.96|13.21|0
1730359800000|2024-10-31 07:30:00|15.02|13.27|14.92|13.17|15.03|13.28|14.91|13.16|0
1730360100000|2024-10-31 07:35:00|14.91|13.16|14.89|13.14|14.95|13.2|14.89|13.14|0
1730360400000|2024-10-31 07:40:00|14.88|13.13|14.87|13.12|14.9|13.15|14.83|13.08|0
1730360700000|2024-10-31 07:45:00|14.86|13.11|15.07|13.32|15.08|13.33|14.85|13.1|0
1730361000000|2024-10-31 07:50:00|15.08|13.33|15.1|13.35|15.13|13.38|15.05|13.3|0
1730361300000|2024-10-31 07:55:00|15.09|13.34|15.11|13.36|15.14|13.39|15.06|13.31|0
1730361600000|2024-10-31 08:00:00|15.09|13.34|15.14|13.39|15.3|13.55|15.07|13.32|0
1730361900000|2024-10-31 08:05:00|15.16|13.41|15.18|13.43|15.19|13.44|15.08|13.33|0
1730362200000|2024-10-31 08:10:00|15.17|13.42|15.32|13.57|15.39|13.64|15.16|13.41|0
1730362500000|2024-10-31 08:15:00|15.31|13.56|15.3|13.55|15.35|13.6|15.24|13.49|0
1730362800000|2024-10-31 08:20:00|15.32|13.57|15.43|13.68|15.45|13.7|15.31|13.56|0
1730363100000|2024-10-31 08:25:00|15.42|13.67|15.43|13.68|15.51|13.76|15.37|13.62|0
1730363400000|2024-10-31 08:30:00|15.44|13.69|15.49|13.74|15.58|13.82|15.38|13.63|0
1730363700000|2024-10-31 08:35:00|15.5|13.75|15.42|13.67|15.55|13.79|15.41|13.66|0
1730364000000|2024-10-31 08:40:00|15.41|13.66|15.42|13.67|15.47|13.72|15.35|13.6|0
1730364300000|2024-10-31 08:45:00|15.43|13.68|15.28|13.53|15.43|13.68|15.24|13.49|0
1730364600000|2024-10-31 08:50:00|15.27|13.52|15.29|13.54|15.33|13.58|15.24|13.49|0
1730364900000|2024-10-31 08:55:00|15.31|13.56|15.37|13.62|15.38|13.63|15.23|13.48|0
1730365200000|2024-10-31 09:00:00|15.38|13.63|15.43|13.68|15.43|13.68|15.36|13.61|0
1730365500000|2024-10-31 09:05:00|15.44|13.69|15.55|13.79|15.61|13.84|15.15|13.4|0
1730365800000|2024-10-31 09:10:00|15.54|13.78|15.5|13.74|15.55|13.79|15.45|13.7|0
1730366100000|2024-10-31 09:15:00|15.49|13.75|15.54|13.78|15.58|13.82|15.47|13.72|0
1730366400000|2024-10-31 09:20:00|15.56|13.8|15.55|13.79|15.61|13.84|15.52|13.76|0
1730366700000|2024-10-31 09:25:00|15.57|13.8|15.54|13.78|15.58|13.82|15.49|13.74|0
1730367000000|2024-10-31 09:30:00|15.53|13.77|15.54|13.78|15.59|13.82|15.5|13.75|0
1730367300000|2024-10-31 09:35:00|15.55|13.79|15.47|13.72|15.55|13.79|15.45|13.7|0
1730367600000|2024-10-31 09:40:00|15.48|13.73|15.4|13.65|15.5|13.74|15.34|13.59|0
1730367900000|2024-10-31 09:45:00|15.39|13.64|15.43|13.68|15.46|13.71|15.37|13.62|0
1730368200000|2024-10-31 09:50:00|15.44|13.69|15.37|13.62|15.48|13.73|15.37|13.62|0
1730368500000|2024-10-31 09:55:00|15.36|13.61|15.35|13.6|15.38|13.63|15.32|13.57|0
1730368800000|2024-10-31 10:00:00|15.33|13.58|15.34|13.59|15.37|13.62|15.3|13.55|0
1730369100000|2024-10-31 10:05:00|15.33|13.58|15.46|13.71|15.49|13.74|15.29|13.54|0
1730369400000|2024-10-31 10:10:00|15.47|13.72|15.48|13.73|15.52|13.76|15.44|13.69|0
1730369700000|2024-10-31 10:15:00|15.49|13.74|15.46|13.71|15.5|13.75|15.43|13.68|0
1730370000000|2024-10-31 10:20:00|15.45|13.7|15.43|13.68|15.46|13.71|15.37|13.62|0
1730370300000|2024-10-31 10:25:00|15.44|13.69|15.32|13.57|15.45|13.7|15.31|13.56|0
1730370600000|2024-10-31 10:30:00|15.31|13.56|15.4|13.65|15.4|13.65|15.3|13.55|0
1730370900000|2024-10-31 10:35:00|15.39|13.64|15.35|13.6|15.41|13.66|15.34|13.59|0
1730371200000|2024-10-31 10:40:00|15.4|13.65|15.35|13.6|15.45|13.7|15.33|13.58|0
1730371500000|2024-10-31 10:45:00|15.34|13.59|15.32|13.57|15.39|13.64|15.31|13.56|0
1730371800000|2024-10-31 10:50:00|15.31|13.56|15.24|13.49|15.37|13.62|15.22|13.47|0
1730372100000|2024-10-31 10:55:00|15.23|13.48|14.91|13.16|15.26|13.51|14.9|13.15|0
1730372400000|2024-10-31 11:00:00|14.88|13.13|14.88|13.13|14.92|13.17|14.82|13.07|0
1730372700000|2024-10-31 11:05:00|14.87|13.12|14.94|13.19|14.94|13.19|14.87|13.12|0
1730373000000|2024-10-31 11:10:00|14.93|13.18|14.84|13.09|14.96|13.21|14.83|13.08|0
1730373300000|2024-10-31 11:15:00|14.85|13.1|14.8|13.05|14.86|13.11|14.78|13.03|0
1730373600000|2024-10-31 11:20:00|14.81|13.06|14.79|13.04|14.82|13.07|14.74|12.99|0
1730373900000|2024-10-31 11:25:00|14.77|13.02|14.54|12.79|15.14|13.39|14.48|12.73|0
1730374200000|2024-10-31 11:30:00|14.53|12.78|14.59|12.84|14.64|12.89|14.53|12.78|0
1730374500000|2024-10-31 11:35:00|14.6|12.85|14.66|12.91|14.67|12.92|14.6|12.85|0
1730374800000|2024-10-31 11:40:00|14.65|12.9|14.58|12.83|14.67|12.92|14.52|12.77|0
1730375100000|2024-10-31 11:45:00|14.57|12.82|14.51|12.76|14.57|12.82|14.49|12.74|0
1730375400000|2024-10-31 11:50:00|14.49|12.74|14.38|12.63|14.5|12.75|14.35|12.6|0
1730375700000|2024-10-31 11:55:00|14.36|12.61|14.29|12.54|14.37|12.62|14.27|12.52|0
1730376000000|2024-10-31 12:00:00|14.28|12.53|14.32|12.57|14.47|12.72|14.28|12.53|0
1730376300000|2024-10-31 12:05:00|14.31|12.56|14.36|12.61|14.39|12.64|14.25|12.5|0
1730376600000|2024-10-31 12:10:00|14.35|12.6|14.25|12.5|14.39|12.64|14.21|12.46|0
1730376900000|2024-10-31 12:15:00|14.23|12.48|14.31|12.56|14.33|12.58|14.2|12.45|0
1730377200000|2024-10-31 12:20:00|14.32|12.57|14.17|12.42|14.33|12.58|14.15|12.4|0
1730377500000|2024-10-31 12:25:00|14.15|12.4|14.27|12.52|14.27|12.52|14.13|12.38|0
1730377800000|2024-10-31 12:30:00|14.44|12.69|14.79|13.04|14.84|13.09|14.24|12.49|0
1730378100000|2024-10-31 12:35:00|14.78|13.03|14.94|13.19|14.96|13.21|14.76|13.01|0
1730378400000|2024-10-31 12:40:00|14.92|13.17|14.78|13.03|14.92|13.17|14.74|12.99|0
1730378700000|2024-10-31 12:45:00|14.76|13.01|14.94|13.19|14.94|13.19|14.7|12.95|0
1730379000000|2024-10-31 12:50:00|14.91|13.16|14.93|13.18|14.95|13.2|14.82|13.07|0
1730379300000|2024-10-31 12:55:00|14.95|13.2|14.93|13.18|14.97|13.22|14.92|13.17|0
1730379600000|2024-10-31 13:00:00|14.95|13.2|14.89|13.14|14.97|13.22|14.85|13.1|0
1730379900000|2024-10-31 13:05:00|14.9|13.15|14.94|13.19|14.97|13.22|14.84|13.09|0
1730380200000|2024-10-31 13:10:00|14.96|13.21|14.86|13.11|14.98|13.23|14.85|13.1|0
1730380500000|2024-10-31 13:15:00|14.87|13.12|14.94|13.19|14.96|13.21|14.83|13.08|0
1730380800000|2024-10-31 13:20:00|14.95|13.2|14.96|13.21|14.98|13.23|14.93|13.18|0
1730381100000|2024-10-31 13:25:00|14.97|13.22|15.16|13.41|15.24|13.49|14.97|13.22|0
1730381400000|2024-10-31 13:30:00|15.22|13.47|15.55|13.79|15.82|14.03|15.18|13.43|0
1730381700000|2024-10-31 13:35:00|15.57|13.81|15.03|13.28|15.74|13.96|14.94|13.19|0
1730382000000|2024-10-31 13:40:00|15.04|13.29|15.09|13.34|15.11|13.36|14.92|13.17|0
1730382300000|2024-10-31 13:45:00|15.13|13.38|15.92|14.12|15.96|14.15|15.13|13.38|0
1730382600000|2024-10-31 13:50:00|15.94|14.14|16.03|14.21|16.59|14.72|15.73|13.95|0
1730382900000|2024-10-31 13:55:00|16.09|14.27|15.85|14.06|16.11|14.29|15.64|13.87|0
1730383200000|2024-10-31 14:00:00|15.93|14.13|16.11|14.28|16.16|14.33|15.88|14.08|0
1730383500000|2024-10-31 14:05:00|16.15|14.32|16.25|14.41|16.29|14.44|16.08|14.26|0
1730383800000|2024-10-31 14:10:00|16.26|14.42|16.52|14.65|16.64|14.76|16.21|14.37|0
1730384100000|2024-10-31 14:15:00|16.48|14.61|15.99|14.18|16.48|14.61|15.88|14.08|0
1730384400000|2024-10-31 14:20:00|16|14.19|15.83|14.04|16.18|14.35|15.83|14.04|0
1730384700000|2024-10-31 14:25:00|15.86|14.06|16.62|14.74|16.73|14.83|15.86|14.06|0
1730385000000|2024-10-31 14:30:00|16.63|14.75|16.55|14.68|16.8|14.9|16.34|14.49|0
1730385300000|2024-10-31 14:35:00|16.56|14.69|16.6|14.72|16.63|14.74|16.49|14.63|0
1730385600000|2024-10-31 14:40:00|16.61|14.73|16.7|14.81|16.76|14.86|16.53|14.66|0
1730385900000|2024-10-31 14:45:00|16.69|14.8|17.29|15.33|17.33|15.37|16.62|14.74|0
1730386200000|2024-10-31 14:50:00|17.3|15.35|17.34|15.38|17.4|15.43|17.17|15.22|0
1730386500000|2024-10-31 14:55:00|17.36|15.39|17.28|15.33|17.4|15.43|17.2|15.26|0
1730386800000|2024-10-31 15:00:00|17.33|15.36|17.87|15.87|17.91|15.91|16.84|14.93|0
1730387100000|2024-10-31 15:05:00|17.91|15.91|17.52|15.53|17.92|15.92|17.32|15.36|0
1730387400000|2024-10-31 15:10:00|17.5|15.52|17.8|15.8|17.81|15.81|17.46|15.48|0
1730387700000|2024-10-31 15:15:00|17.83|15.83|17.5|15.52|17.84|15.84|17.4|15.43|0
1730388000000|2024-10-31 15:20:00|17.51|15.53|16.96|15.04|17.7|15.7|16.85|14.94|0
1730388300000|2024-10-31 15:25:00|16.99|15.06|17.17|15.23|17.24|15.29|16.97|15.05|0
1730388600000|2024-10-31 15:30:00|17.19|15.24|17.32|15.36|17.38|15.41|17|15.07|0
1730388900000|2024-10-31 15:35:00|17.35|15.39|17.62|15.63|17.65|15.65|16.94|15.02|0
1730389200000|2024-10-31 15:40:00|17.64|15.64|17.49|15.51|17.72|15.72|17.45|15.48|0
1730389500000|2024-10-31 15:45:00|17.55|15.56|17.71|15.71|17.78|15.78|17.48|15.5|0
1730389800000|2024-10-31 15:50:00|17.72|15.72|17.92|15.92|17.96|15.96|17.63|15.63|0
1730390100000|2024-10-31 15:55:00|17.91|15.91|17.51|15.53|17.91|15.91|17.51|15.53|0
1730390400000|2024-10-31 16:00:00|17.49|15.51|17.44|15.47|17.7|15.7|17.42|15.44|0
1730390700000|2024-10-31 16:05:00|17.48|15.5|17.33|15.37|17.48|15.5|17.29|15.33|0
1730391000000|2024-10-31 16:10:00|17.34|15.38|17.17|15.23|17.44|15.46|17.15|15.21|0
1730391300000|2024-10-31 16:15:00|17.16|15.22|16.82|14.91|17.56|15.57|16.76|14.87|0
1730391600000|2024-10-31 16:20:00|16.78|14.88|16.87|14.96|16.92|15.01|16.64|14.76|0
1730391900000|2024-10-31 16:25:00|16.88|14.97|16.97|15.05|17.16|15.22|16.85|14.95|0
1730392200000|2024-10-31 16:30:00|16.98|15.06|17.21|15.26|17.21|15.26|16.98|15.06|0
1730392500000|2024-10-31 16:35:00|17.2|15.25|17.07|15.14|17.2|15.25|17.05|15.12|0
1730392800000|2024-10-31 16:40:00|17.05|15.12|16.89|14.98|17.14|15.2|16.89|14.98|0
1730393100000|2024-10-31 16:45:00|16.91|14.99|17|15.08|17.04|15.11|16.85|14.95|0
1730393400000|2024-10-31 16:50:00|17.01|15.07|16.69|14.8|17.03|15.1|16.69|14.8|0
1730393700000|2024-10-31 16:55:00|16.68|14.79|16.8|14.9|16.85|14.95|16.64|14.76|0
1730394000000|2024-10-31 17:00:00|16.81|14.91|16.61|14.73|16.83|14.92|16.53|14.66|0
1730394300000|2024-10-31 17:05:00|16.6|14.72|16.5|14.63|16.66|14.77|16.49|14.62|0
1730394600000|2024-10-31 17:10:00|16.49|14.62|16.61|14.73|16.65|14.77|16.35|14.5|0
1730394900000|2024-10-31 17:15:00|16.63|14.74|16.58|14.7|16.72|14.83|16.53|14.66|0
1730395200000|2024-10-31 17:20:00|16.57|14.69|16.64|14.76|16.66|14.77|16.48|14.61|0
1730395500000|2024-10-31 17:25:00|16.63|14.75|16.71|14.82|16.91|15|16.58|14.7|0
1730395800000|2024-10-31 17:30:00|16.75|14.86|17.23|15.28|17.33|15.37|16.67|14.78|0
1730396100000|2024-10-31 17:35:00|17.24|15.29|17.36|15.4|17.38|15.41|17.17|15.23|0
1730396400000|2024-10-31 17:40:00|17.34|15.37|17.58|15.59|17.63|15.63|17.16|15.22|0
1730396700000|2024-10-31 17:45:00|17.55|15.56|17.53|15.55|17.79|15.79|17.5|15.52|0
1730397000000|2024-10-31 17:50:00|17.52|15.53|17.7|15.7|17.7|15.7|17.41|15.44|0
1730397300000|2024-10-31 17:55:00|17.71|15.71|17.66|15.66|17.75|15.75|17.61|15.62|0
1730397600000|2024-10-31 18:00:00|17.64|15.64|17.84|15.84|17.85|15.85|17.62|15.63|0
1730397900000|2024-10-31 18:05:00|17.8|15.8|17.81|15.81|17.85|15.85|17.61|15.61|0
1730398200000|2024-10-31 18:10:00|17.83|15.83|17.68|15.68|17.85|15.85|17.55|15.56|0
1730398500000|2024-10-31 18:15:00|17.67|15.67|17.79|15.79|17.82|15.82|17.64|15.65|0
1730398800000|2024-10-31 18:20:00|17.77|15.77|17.64|15.64|17.81|15.81|17.62|15.63|0
1730399100000|2024-10-31 18:25:00|17.62|15.63|17.44|15.47|17.68|15.68|17.43|15.46|0
1730399400000|2024-10-31 18:30:00|17.46|15.48|17.6|15.6|17.87|15.87|17.35|15.38|0
1730399700000|2024-10-31 18:35:00|17.58|15.59|17.65|15.65|17.82|15.82|17.54|15.55|0
1730400000000|2024-10-31 18:40:00|17.66|15.66|17.49|15.51|17.75|15.75|17.49|15.51|0
1730400300000|2024-10-31 18:45:00|17.52|15.54|18.02|16.02|18.02|16.02|17.41|15.44|0
1730400600000|2024-10-31 18:50:00|18.03|16.03|17.88|15.88|18.03|16.03|17.84|15.84|0
1730400900000|2024-10-31 18:55:00|17.87|15.87|17.66|15.66|17.92|15.92|17.59|15.59|0
1730401200000|2024-10-31 19:00:00|17.65|15.64|17.58|15.59|17.67|15.67|17.47|15.49|0
1730401500000|2024-10-31 19:05:00|17.6|15.6|16.47|14.61|17.6|15.6|16.47|14.61|0
1730401800000|2024-10-31 19:10:00|16.46|14.6|16.51|14.64|16.72|14.82|16.46|14.6|0
1730402100000|2024-10-31 19:15:00|16.53|14.65|16.44|14.58|16.64|14.76|16.44|14.58|0
1730402400000|2024-10-31 19:20:00|16.43|14.57|16.39|14.54|16.46|14.59|16.26|14.42|0
1730402700000|2024-10-31 19:25:00|16.36|14.53|16.75|14.85|16.78|14.88|16.36|14.51|0
1730403000000|2024-10-31 19:30:00|16.66|14.77|17.06|15.13|17.13|15.19|16.66|14.77|0
1730403300000|2024-10-31 19:35:00|17.07|15.14|17.17|15.22|17.26|15.3|16.81|14.9|0
1730403600000|2024-10-31 19:40:00|17.18|15.24|17.08|15.14|17.3|15.34|16.98|15.06|0
1730403900000|2024-10-31 19:45:00|17.05|15.12|16.57|14.7|17.09|15.16|16.5|14.63|0
1730404200000|2024-10-31 19:50:00|16.55|14.67|17.64|15.64|17.64|15.64|16.48|14.62|0
1730404500000|2024-10-31 19:55:00|17.6|15.6|18.48|16.48|18.48|16.48|17.37|15.41|0
1730404800000|2024-10-31 20:00:00|18.39|16.39|17.72|15.72|18.39|16.39|17.44|15.46|0
1730405100000|2024-10-31 20:05:00|17.73|15.73|17.9|15.9|17.99|15.99|17.73|15.73|0
1730405400000|2024-10-31 20:10:00|17.88|15.88|18.02|16.02|18.11|16.11|17.88|15.88|0
1730405700000|2024-10-31 20:15:00|17.99|15.95|18.09|16.04|18.12|16.07|17.83|15.81|0
1730406000000|2024-10-31 20:20:00|18.1|16.05|17.92|15.89|18.2|16.14|17.9|15.87|0
1730406300000|2024-10-31 20:25:00|17.91|15.88|17.77|15.76|17.91|15.88|17.59|15.59|0
1730406600000|2024-10-31 20:30:00|18.45|16.36|18.37|16.29|18.51|16.42|17.57|15.57|0
1730406900000|2024-10-31 20:35:00|18.39|16.31|18.38|16.3|18.5|16.4|18.32|16.25|0
1730407200000|2024-10-31 20:40:00|18.37|16.29|18.46|16.37|18.49|16.4|18.29|16.22|0
1730407500000|2024-10-31 20:45:00|18.47|16.38|18.2|16.14|18.47|16.38|18.2|16.14|0
1730407800000|2024-10-31 20:50:00|18.18|16.12|18.43|16.34|18.43|16.34|18.16|16.1|0
1730408100000|2024-10-31 20:55:00|18.41|16.33|18.34|16.27|18.5|16.4|18.26|16.2|0
1730408400000|2024-10-31 21:00:00|18.31|16.24|18.26|16.19|18.33|16.26|18.24|16.18|0
1730408700000|2024-10-31 21:05:00|18.25|16.2|18.21|16.15|18.27|16.21|18.21|16.15|0
1730409000000|2024-10-31 21:10:00|18.2|16.14|18.13|16.08|18.21|16.15|18.13|16.08|0
1730409300000|2024-10-31 21:15:00|18.12|16.07|18.02|15.98|18.12|16.07|18|15.97|0
1730409600000|2024-10-31 21:20:00|18.01|15.97|18.17|16.12|18.18|16.12|17.95|15.92|0
1730409900000|2024-10-31 21:25:00|18.18|16.11|18.31|16.24|18.31|16.24|18.18|16.11|0
1730410200000|2024-10-31 21:30:00|18.32|16.25|18.28|16.21|18.32|16.25|18.23|16.17|0
1730410500000|2024-10-31 21:35:00|18.26|16.19|18.19|16.13|18.3|16.23|18.17|16.12|0
1730410800000|2024-10-31 21:40:00|18.21|16.15|18.26|16.2|18.26|16.2|18.21|16.15|0
1730411100000|2024-10-31 21:45:00|18.27|16.19|18.19|16.13|18.27|16.19|18.14|16.09|0
1730411400000|2024-10-31 21:50:00|18.2|16.14|18.13|16.08|18.2|16.14|18.13|16.07|0
1730411700000|2024-10-31 21:55:00|18.18|16.13|18.15|16.1|18.19|16.13|18.08|16.04|0
1730412000000|2024-10-31 22:00:00|17.98|15.94|17.88|15.86|18.02|15.98|17.71|15.71|0
1730412300000|2024-10-31 22:05:00|17.87|15.84|18.06|16.02|18.11|16.06|17.87|15.84|0
1730412600000|2024-10-31 22:10:00|18.03|15.99|17.95|15.91|18.05|16.01|17.89|15.86|0
1730412900000|2024-10-31 22:15:00|17.96|15.93|17.93|15.9|18.02|15.98|17.89|15.86|0
1730413200000|2024-10-31 22:20:00|17.94|15.91|17.96|15.92|17.97|15.94|17.91|15.89|0
1730413500000|2024-10-31 22:25:00|17.94|15.91|17.87|15.84|17.98|15.94|17.85|15.83|0
1730413800000|2024-10-31 22:30:00|17.85|15.83|17.65|15.65|17.88|15.86|17.65|15.65|0
1730414100000|2024-10-31 22:35:00|17.64|15.64|17.55|15.55|17.65|15.65|17.52|15.52|0
1730414400000|2024-10-31 22:40:00|17.56|15.56|17.7|15.7|17.7|15.7|17.52|15.52|0
1730414700000|2024-10-31 22:45:00|17.69|15.69|17.71|15.71|17.71|15.71|17.63|15.63|0
1730415000000|2024-10-31 22:50:00|17.73|15.72|17.85|15.83|17.93|15.9|17.73|15.72|0
1730415300000|2024-10-31 22:55:00|17.88|15.86|17.82|15.8|17.92|15.89|17.82|15.8|0
1730415600000|2024-10-31 23:00:00|17.79|15.78|17.95|15.91|18.05|16|17.75|15.74|0
1730415900000|2024-10-31 23:05:00|17.96|15.92|18|15.96|18.13|16.08|17.96|15.91|0
1730416200000|2024-10-31 23:10:00|18.04|16|18|15.96|18.06|16.01|17.97|15.94|0
1730416500000|2024-10-31 23:15:00|17.99|15.95|17.98|15.95|18|15.96|17.89|15.87|0
1730416800000|2024-10-31 23:20:00|17.97|15.93|17.84|15.82|17.97|15.93|17.82|15.8|0
1730417100000|2024-10-31 23:25:00|17.82|15.8|17.82|15.8|17.86|15.84|17.78|15.77|0
1730417400000|2024-10-31 23:30:00|17.8|15.79|17.83|15.81|17.86|15.84|17.79|15.77|0
1730417700000|2024-10-31 23:35:00|17.82|15.8|17.83|15.82|17.87|15.85|17.77|15.76|0
1730418000000|2024-10-31 23:40:00|17.84|15.83|17.81|15.79|17.86|15.83|17.77|15.76|0
1730418300000|2024-10-31 23:45:00|17.8|15.78|17.92|15.89|17.94|15.91|17.78|15.77|0
1730418600000|2024-10-31 23:50:00|17.93|15.9|17.95|15.91|17.96|15.93|17.89|15.87|0
1730418900000|2024-10-31 23:55:00|17.93|15.92|17.95|15.92|17.96|15.93|17.9|15.88|0
1730419200000|2024-11-01 00:00:00|17.94|15.91|18.19|16.13|18.26|16.19|17.94|15.91|0
1730419500000|2024-11-01 00:05:00|18.21|16.15|18.12|16.07|18.21|16.15|18.11|16.06|0
1730419800000|2024-11-01 00:10:00|18.11|16.06|18.06|16.01|18.12|16.07|18.02|15.98|0
1730420100000|2024-11-01 00:15:00|18.14|16.02|18.12|16.07|18.19|16.13|18.09|16.02|0
1730420400000|2024-11-01 00:20:00|18.09|16.04|18.08|16.03|18.22|16.16|17.97|15.94|0
1730420700000|2024-11-01 00:25:00|18.09|16.04|17.93|15.9|18.09|16.04|17.9|15.87|0
1730421000000|2024-11-01 00:30:00|17.92|15.92|17.98|15.98|18|16|17.92|15.92|0
1730421300000|2024-11-01 00:35:00|17.97|15.97|18.01|16.01|18.02|16.02|17.92|15.92|0
1730421600000|2024-11-01 00:40:00|18|16|17.95|15.95|18.08|16.08|17.95|15.95|0
1730421900000|2024-11-01 00:45:00|17.96|15.96|17.92|15.92|17.98|15.98|17.91|15.91|0
1730422200000|2024-11-01 00:50:00|17.91|15.91|17.95|15.95|17.95|15.95|17.85|15.85|0
1730422500000|2024-11-01 00:55:00|17.93|15.93|17.97|15.97|18.01|16.01|17.89|15.89|0
1730422800000|2024-11-01 01:00:00|17.98|15.98|17.93|15.93|18.05|16.05|17.86|15.86|0
1730423100000|2024-11-01 01:05:00|17.94|15.94|17.93|15.93|18.01|16.01|17.9|15.9|0
1730423400000|2024-11-01 01:10:00|17.94|15.94|17.9|15.9|17.99|15.99|17.89|15.89|0
1730423700000|2024-11-01 01:15:00|17.91|15.91|17.95|15.95|17.99|15.99|17.9|15.9|0
1730424000000|2024-11-01 01:20:00|17.93|15.93|17.93|15.93|17.95|15.95|17.88|15.88|0
1730424300000|2024-11-01 01:25:00|17.92|15.92|17.97|15.97|18|16|17.88|15.88|0
1730424600000|2024-11-01 01:30:00|17.98|15.98|18.1|16.1|18.13|16.13|17.98|15.98|0
1730424900000|2024-11-01 01:35:00|18.11|16.11|18.02|16.02|18.14|16.14|17.99|15.99|0
1730425200000|2024-11-01 01:40:00|18.03|16.03|18.05|16.05|18.1|16.1|18.03|16.03|0
1730425500000|2024-11-01 01:45:00|18.04|16.04|18.05|16.05|18.07|16.07|18.01|16.01|0
1730425800000|2024-11-01 01:50:00|18.04|16.04|18.12|16.12|18.14|16.14|18.02|16.02|0
1730426100000|2024-11-01 01:55:00|18.13|16.13|18.08|16.08|18.16|16.16|18.06|16.06|0
1730426400000|2024-11-01 02:00:00|18.07|16.07|18.17|16.17|18.2|16.2|18.07|16.07|0
1730426700000|2024-11-01 02:05:00|18.16|16.16|18.22|16.22|18.23|16.23|18.11|16.11|0
1730427000000|2024-11-01 02:10:00|18.21|16.21|18.39|16.39|18.53|16.53|18.21|16.21|0
1730427300000|2024-11-01 02:15:00|18.38|16.38|18.3|16.3|18.5|16.5|18.3|16.3|0
1730427600000|2024-11-01 02:20:00|18.31|16.31|18.16|16.16|18.31|16.31|18.16|16.16|0
1730427900000|2024-11-01 02:25:00|18.11|16.11|18.08|16.08|18.16|16.16|18.06|16.06|0
1730428200000|2024-11-01 02:30:00|18.07|16.07|18.1|16.1|18.14|16.14|18.07|16.07|0
1730428500000|2024-11-01 02:35:00|18.09|16.09|18.02|16.02|18.12|16.12|18.02|16.02|0
1730428800000|2024-11-01 02:40:00|18.01|16.01|18.01|16.01|18.03|16.03|17.99|15.99|0
1730429100000|2024-11-01 02:45:00|18|16|18.01|16.01|18.02|16.02|17.98|15.98|0
1730429400000|2024-11-01 02:50:00|17.99|15.99|17.95|15.95|18.02|16.02|17.95|15.95|0
1730429700000|2024-11-01 02:55:00|17.94|15.94|17.89|15.89|17.95|15.95|17.89|15.89|0
1730430000000|2024-11-01 03:00:00|17.9|15.9|17.85|15.85|17.93|15.93|17.85|15.85|0
1730430300000|2024-11-01 03:05:00|17.86|15.86|17.77|15.77|17.88|15.88|17.77|15.77|0
1730430600000|2024-11-01 03:10:00|17.78|15.78|17.74|15.74|17.78|15.78|17.71|15.71|0
1730430900000|2024-11-01 03:15:00|17.75|15.75|17.72|15.72|17.78|15.78|17.72|15.72|0
1730431200000|2024-11-01 03:20:00|17.71|15.71|17.64|15.64|17.71|15.71|17.64|15.64|0
1730431500000|2024-11-01 03:25:00|17.65|15.65|17.66|15.66|17.69|15.69|17.65|15.65|0
1730431800000|2024-11-01 03:30:00|17.65|15.65|17.62|15.62|17.66|15.66|17.6|15.61|0
1730432100000|2024-11-01 03:35:00|17.61|15.61|17.61|15.62|17.66|15.66|17.6|15.61|0
1730432400000|2024-11-01 03:40:00|17.63|15.63|17.6|15.61|17.66|15.66|17.6|15.61|0
1730432700000|2024-11-01 03:45:00|17.59|15.6|17.6|15.61|17.61|15.62|17.55|15.57|0
1730433000000|2024-11-01 03:50:00|17.59|15.6|17.57|15.58|17.59|15.6|17.56|15.58|0
1730433300000|2024-11-01 03:55:00|17.56|15.57|17.63|15.64|17.65|15.65|17.56|15.57|0
1730433600000|2024-11-01 04:00:00|17.62|15.62|17.59|15.6|17.64|15.65|17.57|15.58|0
1730433900000|2024-11-01 04:05:00|17.57|15.58|17.6|15.61|17.6|15.61|17.57|15.58|0
1730434200000|2024-11-01 04:10:00|17.61|15.6|17.57|15.58|17.61|15.62|17.56|15.57|0
1730434500000|2024-11-01 04:15:00|17.58|15.59|17.56|15.58|17.59|15.6|17.55|15.56|0
1730434800000|2024-11-01 04:20:00|17.58|15.57|17.59|15.6|17.59|15.6|17.55|15.56|0
1730435100000|2024-11-01 04:25:00|17.57|15.59|17.53|15.55|17.58|15.59|17.52|15.53|0
1730435400000|2024-11-01 04:30:00|17.54|15.56|17.53|15.54|17.56|15.57|17.51|15.53|0
1730435700000|2024-11-01 04:35:00|17.51|15.53|17.48|15.5|17.53|15.54|17.45|15.48|0
1730436000000|2024-11-01 04:40:00|17.47|15.49|17.51|15.53|17.52|15.54|17.45|15.48|0
1730436300000|2024-11-01 04:45:00|17.52|15.54|17.64|15.65|17.65|15.65|17.52|15.54|0
1730436600000|2024-11-01 04:50:00|17.67|15.67|17.64|15.64|17.67|15.67|17.55|15.56|0
1730436900000|2024-11-01 04:55:00|17.63|15.63|17.61|15.62|17.66|15.66|17.61|15.62|0
1730437200000|2024-11-01 05:00:00|17.6|15.6|17.59|15.6|17.64|15.64|17.58|15.59|0
1730437500000|2024-11-01 05:05:00|17.58|15.59|17.54|15.55|17.58|15.59|17.47|15.49|0
1730437800000|2024-11-01 05:10:00|17.52|15.54|17.48|15.5|17.53|15.55|17.44|15.46|0
1730438100000|2024-11-01 05:15:00|17.49|15.51|17.32|15.36|17.49|15.51|17.32|15.36|0
1730438400000|2024-11-01 05:20:00|17.31|15.35|17.35|15.38|17.36|15.39|17.31|15.35|0
1730438700000|2024-11-01 05:25:00|17.36|15.39|17.27|15.32|17.39|15.42|17.27|15.32|0
1730439000000|2024-11-01 05:30:00|17.29|15.33|17.26|15.31|17.3|15.34|17.23|15.28|0
1730439300000|2024-11-01 05:35:00|17.27|15.32|17.24|15.29|17.28|15.33|17.23|15.28|0
1730439600000|2024-11-01 05:40:00|17.25|15.3|17.28|15.32|17.28|15.32|17.25|15.29|0
1730439900000|2024-11-01 05:45:00|17.26|15.31|17.25|15.3|17.29|15.33|17.21|15.26|0
1730440200000|2024-11-01 05:50:00|17.26|15.31|17.33|15.37|17.37|15.4|17.25|15.3|0
1730440500000|2024-11-01 05:55:00|17.31|15.35|17.27|15.32|17.33|15.37|17.23|15.28|0
1730440800000|2024-11-01 06:00:00|17.28|15.33|17.31|15.35|17.37|15.4|17.27|15.31|0
1730441100000|2024-11-01 06:05:00|17.32|15.36|17.32|15.36|17.38|15.41|17.29|15.34|0
1730441400000|2024-11-01 06:10:00|17.31|15.35|17.35|15.38|17.35|15.38|17.29|15.33|0
1730441700000|2024-11-01 06:15:00|17.34|15.39|17.41|15.44|17.41|15.44|17.32|15.36|0
1730442000000|2024-11-01 06:20:00|17.4|15.43|17.46|15.49|17.46|15.49|17.34|15.38|0
1730442300000|2024-11-01 06:25:00|17.47|15.5|17.49|15.51|17.53|15.55|17.41|15.44|0
1730442600000|2024-11-01 06:30:00|17.5|15.52|17.52|15.53|17.53|15.55|17.45|15.47|0
1730442900000|2024-11-01 06:35:00|17.51|15.52|17.5|15.52|17.53|15.54|17.49|15.51|0
1730443200000|2024-11-01 06:40:00|17.49|15.51|17.47|15.49|17.51|15.53|17.45|15.48|0
1730443500000|2024-11-01 06:45:00|17.46|15.5|17.53|15.55|17.53|15.55|17.38|15.41|0
1730443800000|2024-11-01 06:50:00|17.56|15.57|17.63|15.63|17.74|15.74|17.52|15.54|0
1730444100000|2024-11-01 06:55:00|17.62|15.62|17.63|15.63|17.67|15.67|17.6|15.61|0
1730444400000|2024-11-01 07:00:00|17.64|15.64|17.57|15.58|17.67|15.67|17.55|15.57|0
1730444700000|2024-11-01 07:05:00|17.58|15.59|17.7|15.7|17.72|15.72|17.51|15.53|0
1730445000000|2024-11-01 07:10:00|17.72|15.72|17.7|15.7|17.72|15.72|17.66|15.66|0
1730445300000|2024-11-01 07:15:00|17.71|15.71|17.2|15.25|17.74|15.74|16.97|15.05|0
1730445600000|2024-11-01 07:20:00|17.18|15.24|17.29|15.33|17.32|15.36|17.18|15.24|0
1730445900000|2024-11-01 07:25:00|17.28|15.32|17.47|15.49|17.49|15.51|17.25|15.3|0
1730446200000|2024-11-01 07:30:00|17.46|15.48|17.37|15.4|17.47|15.49|17.33|15.37|0
1730446500000|2024-11-01 07:35:00|17.38|15.42|17.35|15.38|17.45|15.48|17.34|15.38|0
1730446800000|2024-11-01 07:40:00|17.34|15.4|17.25|15.3|17.37|15.41|17.25|15.3|0
1730447100000|2024-11-01 07:45:00|17.27|15.31|17.12|15.19|17.27|15.31|17.08|15.15|0
1730447400000|2024-11-01 07:50:00|17.11|15.17|16.98|15.06|17.12|15.19|16.93|15.01|0
1730447700000|2024-11-01 07:55:00|17|15.07|16.95|15.03|17|15.07|16.89|14.97|0
1730448000000|2024-11-01 08:00:00|16.98|15.06|16.71|14.81|17.01|15.08|16.71|14.81|0
1730448300000|2024-11-01 08:05:00|16.72|14.83|16.78|14.88|16.85|14.95|16.71|14.81|0
1730448600000|2024-11-01 08:10:00|16.82|14.91|16.67|14.79|16.82|14.92|16.65|14.76|0
1730448900000|2024-11-01 08:15:00|16.69|14.8|16.81|14.9|16.83|14.93|16.65|14.76|0
1730449200000|2024-11-01 08:20:00|16.79|14.89|16.83|14.93|16.86|14.95|16.72|14.83|0
1730449500000|2024-11-01 08:25:00|16.82|14.91|16.71|14.81|16.86|14.95|16.68|14.79|0
1730449800000|2024-11-01 08:30:00|16.75|14.85|16.7|14.81|16.77|14.87|16.65|14.76|0
1730450100000|2024-11-01 08:35:00|16.69|14.8|16.63|14.74|16.77|14.87|16.55|14.67|0
1730450400000|2024-11-01 08:40:00|16.62|14.73|16.64|14.76|16.78|14.88|16.61|14.73|0
1730450700000|2024-11-01 08:45:00|16.66|14.77|16.78|14.88|16.79|14.89|16.63|14.75|0
1730451000000|2024-11-01 08:50:00|16.76|14.86|16.76|14.86|16.78|14.88|16.68|14.79|0
1730451300000|2024-11-01 08:55:00|16.77|14.87|16.7|14.81|16.87|14.96|16.7|14.81|0
1730451600000|2024-11-01 09:00:00|16.69|14.8|16.7|14.81|16.74|14.85|16.65|14.76|0
1730451900000|2024-11-01 09:05:00|16.67|14.79|16.66|14.77|16.75|14.86|16.64|14.76|0
1730452200000|2024-11-01 09:10:00|16.64|14.76|16.6|14.72|16.68|14.8|16.59|14.71|0
1730452500000|2024-11-01 09:15:00|16.59|14.71|16.62|14.74|16.71|14.82|16.58|14.7|0
1730452800000|2024-11-01 09:20:00|16.61|14.73|16.55|14.68|16.64|14.75|16.54|14.67|0
1730453100000|2024-11-01 09:25:00|16.54|14.67|16.54|14.67|16.57|14.69|16.48|14.61|0
1730453400000|2024-11-01 09:30:00|16.53|14.65|16.64|14.76|16.67|14.78|16.53|14.65|0
1730453700000|2024-11-01 09:35:00|16.63|14.75|16.67|14.78|16.69|14.8|16.59|14.71|0
1730454000000|2024-11-01 09:40:00|16.65|14.77|16.65|14.77|16.71|14.82|16.63|14.74|0
1730454300000|2024-11-01 09:45:00|16.66|14.78|16.62|14.74|16.69|14.8|16.58|14.7|0
1730454600000|2024-11-01 09:50:00|16.64|14.75|16.59|14.71|16.65|14.76|16.58|14.7|0
1730454900000|2024-11-01 09:55:00|16.6|14.72|16.58|14.7|16.62|14.74|16.55|14.68|0
1730455200000|2024-11-01 10:00:00|16.56|14.69|16.48|14.61|16.62|14.73|16.48|14.61|0
1730455500000|2024-11-01 10:05:00|16.49|14.63|16.45|14.59|16.52|14.65|16.44|14.58|0
1730455800000|2024-11-01 10:10:00|16.44|14.58|16.43|14.57|16.46|14.6|16.41|14.55|0
1730456100000|2024-11-01 10:15:00|16.41|14.55|16.42|14.56|16.46|14.6|16.41|14.55|0
1730456400000|2024-11-01 10:20:00|16.43|14.57|16.44|14.58|16.44|14.58|16.39|14.53|0
1730456700000|2024-11-01 10:25:00|16.43|14.57|16.43|14.57|16.43|14.57|16.33|14.49|0
1730457000000|2024-11-01 10:30:00|16.41|14.55|16.41|14.55|16.42|14.56|16.37|14.52|0
1730457300000|2024-11-01 10:35:00|16.42|14.56|16.46|14.6|16.48|14.61|16.41|14.55|0
1730457600000|2024-11-01 10:40:00|16.47|14.61|16.44|14.58|16.49|14.62|16.41|14.55|0
1730457900000|2024-11-01 10:45:00|16.43|14.57|16.36|14.51|16.43|14.57|16.35|14.5|0
1730458200000|2024-11-01 10:50:00|16.37|14.52|16.24|14.41|16.93|15.02|16.24|14.41|0
1730458500000|2024-11-01 10:55:00|16.25|14.42|16.28|14.44|16.3|14.45|16.23|14.39|0
1730458800000|2024-11-01 11:00:00|16.29|14.45|16.34|14.49|16.39|14.53|16.28|14.44|0
1730459100000|2024-11-01 11:05:00|16.33|14.48|16.48|14.61|16.49|14.62|16.33|14.48|0
1730459400000|2024-11-01 11:10:00|16.47|14.6|16.34|14.49|16.48|14.61|16.34|14.49|0
1730459700000|2024-11-01 11:15:00|16.33|14.48|16.29|14.45|16.33|14.48|16.26|14.42|0
1730460000000|2024-11-01 11:20:00|16.28|14.44|16.28|14.44|16.3|14.45|16.22|14.38|0
1730460300000|2024-11-01 11:25:00|16.29|14.45|16.28|14.44|16.32|14.47|16.24|14.4|0
1730460600000|2024-11-01 11:30:00|16.27|14.42|16.22|14.39|16.28|14.44|16.2|14.36|0
1730460900000|2024-11-01 11:35:00|16.2|14.36|16.17|14.34|16.2|14.36|16.12|14.3|0
1730461200000|2024-11-01 11:40:00|16.15|14.33|16.14|14.31|16.17|14.34|16.07|14.25|0
1730461500000|2024-11-01 11:45:00|16.16|14.33|16.25|14.41|16.33|14.49|16.15|14.32|0
1730461800000|2024-11-01 11:50:00|16.27|14.43|16.19|14.36|16.28|14.44|16.15|14.32|0
1730462100000|2024-11-01 11:55:00|16.2|14.35|16.21|14.37|16.21|14.37|16.11|14.28|0
1730462400000|2024-11-01 12:00:00|16.18|14.35|16.19|14.36|16.22|14.38|16.12|14.29|0
1730462700000|2024-11-01 12:05:00|16.21|14.37|16.24|14.4|16.25|14.41|16.18|14.35|0
1730463000000|2024-11-01 12:10:00|16.23|14.39|16.15|14.32|16.24|14.4|16.14|14.31|0
1730463300000|2024-11-01 12:15:00|16.16|14.33|16.19|14.35|16.27|14.42|16.15|14.32|0
1730463600000|2024-11-01 12:20:00|16.2|14.36|16.14|14.32|16.2|14.36|16.12|14.29|0
1730463900000|2024-11-01 12:25:00|16.16|14.33|16.3|14.45|16.31|14.46|16.14|14.32|0
1730464200000|2024-11-01 12:30:00|16.41|14.55|15.69|13.91|16.47|14.61|15.07|13.32|0
1730464500000|2024-11-01 12:35:00|15.74|13.96|15.59|13.83|15.98|14.17|15.48|13.73|0
1730464800000|2024-11-01 12:40:00|15.56|13.8|15.33|13.58|15.56|13.8|15.32|13.57|0
1730465100000|2024-11-01 12:45:00|15.34|13.59|15.4|13.65|15.47|13.72|15.28|13.53|0
1730465400000|2024-11-01 12:50:00|15.39|13.64|15.24|13.49|15.48|13.73|15.22|13.47|0
1730465700000|2024-11-01 12:55:00|15.25|13.5|15.35|13.6|15.37|13.62|15.21|13.46|0
1730466000000|2024-11-01 13:00:00|15.36|13.61|15.57|13.8|15.57|13.81|15.36|13.61|0
1730466300000|2024-11-01 13:05:00|15.55|13.79|15.48|13.72|15.67|13.9|15.45|13.7|0
1730466600000|2024-11-01 13:10:00|15.46|13.71|15.52|13.77|15.62|13.85|15.45|13.7|0
1730466900000|2024-11-01 13:15:00|15.55|13.79|15.51|13.75|15.6|13.83|15.48|13.73|0
1730467200000|2024-11-01 13:20:00|15.52|13.76|15.56|13.8|15.67|13.9|15.52|13.76|0
1730467500000|2024-11-01 13:25:00|15.57|13.81|15.63|13.86|15.66|13.88|15.49|13.74|0
1730467800000|2024-11-01 13:30:00|15.62|13.85|15.21|13.46|15.83|14.03|15.15|13.4|0
1730468100000|2024-11-01 13:35:00|15.22|13.47|14.9|13.15|15.33|13.58|14.9|13.15|0
1730468400000|2024-11-01 13:40:00|14.89|13.14|14.9|13.15|15|13.25|14.8|13.05|0
1730468700000|2024-11-01 13:45:00|14.89|13.14|14.75|13|15.01|13.26|14.75|13|0
1730469000000|2024-11-01 13:50:00|14.77|13.02|14.75|13|14.83|13.08|14.64|12.89|0
1730469300000|2024-11-01 13:55:00|14.74|12.99|14.74|12.99|14.78|13.03|14.65|12.9|0
1730469600000|2024-11-01 14:00:00|14.64|12.89|14.88|13.13|14.96|13.21|14.62|12.87|0
1730469900000|2024-11-01 14:05:00|14.89|13.14|14.43|12.68|14.92|13.17|14.38|12.63|0
1730470200000|2024-11-01 14:10:00|14.44|12.69|14.04|12.29|15.06|13.31|13.99|12.24|0
1730470500000|2024-11-01 14:15:00|14.05|12.3|13.87|12.12|14.06|12.31|13.84|12.09|0
1730470800000|2024-11-01 14:20:00|13.85|12.1|13.82|12.07|13.96|12.21|13.77|12.02|0
1730471100000|2024-11-01 14:25:00|13.81|12.06|12.54|10.79|13.85|12.1|12.53|10.78|0
1730471400000|2024-11-01 14:30:00|12.52|10.77|12.71|10.96|12.74|10.99|12.49|10.74|0
1730471700000|2024-11-01 14:35:00|12.68|10.93|12.83|11.08|12.91|11.16|12.64|10.89|0
1730472000000|2024-11-01 14:40:00|12.82|11.07|13.22|11.47|13.39|11.64|12.79|11.04|0
1730472300000|2024-11-01 14:45:00|13.23|11.48|13.21|11.46|13.57|11.82|13.2|11.45|0
1730472600000|2024-11-01 14:50:00|13.2|11.45|13.44|11.69|13.58|11.83|13.2|11.45|0
1730472900000|2024-11-01 14:55:00|13.46|11.71|13.05|11.3|13.48|11.73|13.05|11.3|0
1730473200000|2024-11-01 15:00:00|13.07|11.32|12.96|11.21|13.13|11.38|12.94|11.19|0
1730473500000|2024-11-01 15:05:00|12.95|11.2|13.19|11.44|13.22|11.47|12.95|11.2|0
1730473800000|2024-11-01 15:10:00|13.17|11.42|12.82|11.07|13.18|11.43|12.81|11.06|0
1730474100000|2024-11-01 15:15:00|12.81|11.06|12.85|11.1|12.96|11.21|12.71|10.96|0
1730474400000|2024-11-01 15:20:00|12.86|11.11|12.85|11.1|13.11|11.36|12.85|11.1|0
1730474700000|2024-11-01 15:25:00|12.86|11.11|12.69|10.94|12.9|11.15|12.65|10.9|0
1730475000000|2024-11-01 15:30:00|12.7|10.95|12.83|11.08|12.89|11.14|12.66|10.91|0
1730475300000|2024-11-01 15:35:00|12.84|11.09|12.9|11.15|12.98|11.23|12.81|11.06|0
1730475600000|2024-11-01 15:40:00|12.91|11.16|13.02|11.27|13.07|11.32|12.82|11.07|0
1730475900000|2024-11-01 15:45:00|12.97|11.22|13.2|11.45|13.22|11.47|12.94|11.19|0
1730476200000|2024-11-01 15:50:00|13.21|11.46|13.22|11.47|13.44|11.69|13.19|11.44|0
1730476500000|2024-11-01 15:55:00|13.23|11.48|13.35|11.6|13.4|11.65|13.23|11.48|0
1730476800000|2024-11-01 16:00:00|13.36|11.61|13.17|11.42|13.37|11.62|13.12|11.37|0
1730477100000|2024-11-01 16:05:00|13.22|11.47|13.12|11.37|13.25|11.5|13.12|11.37|0
1730477400000|2024-11-01 16:10:00|13.1|11.35|13.22|11.47|13.25|11.5|13.07|11.32|0
1730477700000|2024-11-01 16:15:00|13.21|11.46|13.18|11.43|13.36|11.61|13.17|11.42|0
1730478000000|2024-11-01 16:20:00|13.19|11.44|13.26|11.51|13.39|11.64|13.19|11.44|0
1730478300000|2024-11-01 16:25:00|13.27|11.52|13.38|11.63|13.48|11.73|13.25|11.5|0
1730478600000|2024-11-01 16:30:00|13.4|11.65|13.03|11.28|13.4|11.65|13.03|11.28|0
1730478900000|2024-11-01 16:35:00|13.07|11.32|13.06|11.31|13.21|11.46|13.03|11.28|0
1730479200000|2024-11-01 16:40:00|13.11|11.36|13.55|11.8|13.61|11.86|13.11|11.36|0
1730479500000|2024-11-01 16:45:00|13.56|11.81|13.49|11.74|13.62|11.87|13.38|11.63|0
1730479800000|2024-11-01 16:50:00|13.5|11.75|13.53|11.78|13.57|11.82|13.42|11.67|0
1730480100000|2024-11-01 16:55:00|13.54|11.79|13.56|11.81|13.69|11.94|13.48|11.73|0
1730480400000|2024-11-01 17:00:00|13.54|11.79|13.59|11.84|13.63|11.88|13.49|11.74|0
1730480700000|2024-11-01 17:05:00|13.56|11.81|13.81|12.06|13.91|12.16|13.56|11.81|0
1730481000000|2024-11-01 17:10:00|13.8|12.05|13.55|11.8|13.89|12.14|13.52|11.77|0
1730481300000|2024-11-01 17:15:00|13.57|11.82|13.43|11.68|13.57|11.82|13.4|11.65|0
1730481600000|2024-11-01 17:20:00|13.44|11.69|13.26|11.51|13.44|11.69|13.17|11.42|0
1730481900000|2024-11-01 17:25:00|13.28|11.53|13.24|11.49|13.33|11.58|13.19|11.44|0
1730482200000|2024-11-01 17:30:00|13.22|11.47|13.84|12.09|13.85|12.1|13.22|11.47|0
1730482500000|2024-11-01 17:35:00|13.85|12.1|14.11|12.36|14.11|12.36|13.5|11.75|0
1730482800000|2024-11-01 17:40:00|14.13|12.38|14.2|12.45|14.22|12.47|14.07|12.32|0
1730483100000|2024-11-01 17:45:00|14.18|12.43|14.17|12.42|14.28|12.53|14.08|12.33|0
1730483400000|2024-11-01 17:50:00|14.18|12.43|13.93|12.18|14.18|12.43|13.88|12.13|0
1730483700000|2024-11-01 17:55:00|13.92|12.17|14.25|12.5|14.26|12.51|13.91|12.16|0
1730484000000|2024-11-01 18:00:00|14.33|12.58|14.06|12.31|14.33|12.58|14.01|12.26|0
1730484300000|2024-11-01 18:05:00|14.05|12.3|14.36|12.61|14.45|12.7|14.04|12.29|0
1730484600000|2024-11-01 18:10:00|14.34|12.59|14.56|12.81|14.68|12.93|14.15|12.4|0
1730484900000|2024-11-01 18:15:00|14.57|12.82|14.59|12.84|14.67|12.92|14.42|12.67|0
1730485200000|2024-11-01 18:20:00|14.6|12.85|14.24|12.49|14.68|12.93|14.24|12.49|0
1730485500000|2024-11-01 18:25:00|14.23|12.48|14.35|12.6|14.39|12.64|14.23|12.48|0
1730485800000|2024-11-01 18:30:00|14.38|12.63|14.32|12.57|14.49|12.74|14.27|12.52|0
1730486100000|2024-11-01 18:35:00|14.33|12.58|14.27|12.52|14.36|12.61|14.25|12.5|0
1730486400000|2024-11-01 18:40:00|14.28|12.53|14.05|12.3|14.32|12.57|14.04|12.29|0
1730486700000|2024-11-01 18:45:00|14.07|12.32|13.93|12.18|14.07|12.32|13.82|12.07|0
1730487000000|2024-11-01 18:50:00|13.92|12.17|14.01|12.26|14.01|12.26|13.82|12.07|0
1730487300000|2024-11-01 18:55:00|14.02|12.27|13.93|12.18|14.05|12.3|13.9|12.15|0
1730487600000|2024-11-01 19:00:00|13.94|12.19|13.94|12.19|14.05|12.3|13.89|12.14|0
1730487900000|2024-11-01 19:05:00|13.91|12.16|13.64|11.89|13.96|12.21|13.61|11.86|0
1730488200000|2024-11-01 19:10:00|13.62|11.87|13.62|11.87|13.75|12|13.58|11.83|0
1730488500000|2024-11-01 19:15:00|13.66|11.91|13.63|11.88|13.76|12.01|13.63|11.88|0
1730488800000|2024-11-01 19:20:00|13.64|11.89|13.76|12.01|13.77|12.02|13.62|11.87|0
1730489100000|2024-11-01 19:25:00|13.75|12|14.13|12.38|14.14|12.39|13.75|12|0
1730489400000|2024-11-01 19:30:00|14.12|12.37|14.14|12.39|14.23|12.48|14.06|12.31|0
1730489700000|2024-11-01 19:35:00|14.15|12.4|14.17|12.42|14.29|12.54|14.1|12.35|0
1730490000000|2024-11-01 19:40:00|14.18|12.43|14.14|12.39|14.22|12.47|13.92|12.17|0
1730490300000|2024-11-01 19:45:00|14.18|12.43|14.28|12.53|14.29|12.54|14.09|12.34|0
1730490600000|2024-11-01 19:50:00|14.29|12.54|14.31|12.56|14.63|12.88|14.29|12.54|0
1730490900000|2024-11-01 19:55:00|14.26|12.51|14.39|12.64|14.54|12.79|14.22|12.47|0
1730491200000|2024-11-01 20:00:00|14.4|12.65|14.32|12.57|14.4|12.65|14.19|12.44|0
1730491500000|2024-11-01 20:05:00|14.33|12.58|14.23|12.48|14.33|12.58|14.22|12.47|0
1730491800000|2024-11-01 20:10:00|14.22|12.47|14.15|12.4|14.23|12.48|14.05|12.3|0
1730683200000|2024-11-04 01:20:00|14.49|12.49|14.43|12.43|14.49|12.49|14.42|12.42|0
1730683500000|2024-11-04 01:25:00|14.42|12.42|14.44|12.44|14.45|12.45|14.39|12.39|0
1730683800000|2024-11-04 01:30:00|14.32|12.57|14.19|12.44|14.32|12.57|14.17|12.42|0
1730684100000|2024-11-04 01:35:00|14.18|12.43|14.26|12.51|14.26|12.51|14.13|12.38|0
1730684400000|2024-11-04 01:40:00|14.24|12.49|14.21|12.46|14.26|12.51|14.18|12.43|0
1730684700000|2024-11-04 01:45:00|14.2|12.45|14.09|12.34|14.21|12.46|14.08|12.33|0
1730685000000|2024-11-04 01:50:00|14.08|12.33|14.1|12.35|14.11|12.36|14.07|12.32|0
1730685300000|2024-11-04 01:55:00|14.11|12.36|14.03|12.28|14.11|12.36|13.95|12.2|0
1730685600000|2024-11-04 02:00:00|14.02|12.27|13.98|12.23|14.02|12.27|13.96|12.21|0
1730685900000|2024-11-04 02:05:00|13.97|12.22|13.95|12.2|13.98|12.23|13.93|12.18|0
1730686200000|2024-11-04 02:10:00|13.96|12.21|14.05|12.3|14.05|12.3|13.96|12.21|0
1730686500000|2024-11-04 02:15:00|14.03|12.28|14|12.25|14.03|12.28|14|12.25|0
1730686800000|2024-11-04 02:20:00|13.99|12.24|13.83|12.08|14.01|12.26|13.82|12.07|0
1730687100000|2024-11-04 02:25:00|13.84|12.09|13.67|11.92|13.87|12.12|13.67|11.92|0
1730687400000|2024-11-04 02:30:00|13.65|11.9|13.71|11.96|13.71|11.96|13.51|11.76|0
1730687700000|2024-11-04 02:35:00|13.7|11.95|13.7|11.95|13.73|11.98|13.69|11.94|0
1730688000000|2024-11-04 02:40:00|13.71|11.96|13.71|11.96|13.73|11.98|13.65|11.9|0
1730688300000|2024-11-04 02:45:00|13.72|11.97|13.68|11.93|13.72|11.97|13.65|11.9|0
1730688600000|2024-11-04 02:50:00|13.67|11.92|13.71|11.96|13.72|11.97|13.67|11.92|0
1730688900000|2024-11-04 02:55:00|13.7|11.95|13.71|11.96|13.75|12|13.7|11.95|0
1730689200000|2024-11-04 03:00:00|13.7|11.95|13.71|11.96|13.74|11.99|13.68|11.93|0
1730689500000|2024-11-04 03:05:00|13.7|11.95|13.67|11.92|13.71|11.96|13.67|11.92|0
1730689800000|2024-11-04 03:10:00|13.69|11.94|13.67|11.92|13.69|11.94|13.64|11.89|0
1730690100000|2024-11-04 03:15:00|13.66|11.91|13.62|11.87|13.67|11.92|13.6|11.85|0
1730690400000|2024-11-04 03:20:00|13.63|11.88|13.57|11.82|13.65|11.9|13.56|11.81|0
1730690700000|2024-11-04 03:25:00|13.59|11.84|13.5|11.75|13.59|11.84|13.5|11.75|0
1730691000000|2024-11-04 03:30:00|13.49|11.74|13.59|11.84|13.6|11.85|13.47|11.72|0
1730691300000|2024-11-04 03:35:00|13.58|11.83|13.55|11.8|13.59|11.84|13.53|11.78|0
1730691600000|2024-11-04 03:40:00|13.54|11.79|13.58|11.83|13.62|11.87|13.54|11.79|0
1730691900000|2024-11-04 03:45:00|13.59|11.84|13.54|11.79|13.59|11.84|13.53|11.78|0
1730692200000|2024-11-04 03:50:00|13.55|11.8|13.57|11.82|13.57|11.82|13.53|11.78|0
1730692500000|2024-11-04 03:55:00|13.58|11.83|13.54|11.79|13.58|11.83|13.54|11.79|0
1730692800000|2024-11-04 04:00:00|13.55|11.8|13.5|11.75|13.56|11.81|13.5|11.75|0
1730693100000|2024-11-04 04:05:00|13.51|11.76|13.5|11.75|13.54|11.79|13.49|11.74|0
1730693400000|2024-11-04 04:10:00|13.52|11.77|13.47|11.72|13.52|11.77|13.47|11.72|0
1730693700000|2024-11-04 04:15:00|13.48|11.73|13.52|11.77|13.52|11.77|13.47|11.72|0
1730694000000|2024-11-04 04:20:00|13.53|11.78|13.44|11.69|13.53|11.78|13.44|11.69|0
1730694300000|2024-11-04 04:25:00|13.43|11.68|13.41|11.66|13.46|11.71|13.4|11.65|0
1730694600000|2024-11-04 04:30:00|13.4|11.65|13.47|11.72|13.47|11.72|13.4|11.65|0
1730694900000|2024-11-04 04:35:00|13.46|11.71|13.4|11.65|13.46|11.71|13.39|11.64|0
1730695200000|2024-11-04 04:40:00|13.39|11.64|13.33|11.58|13.4|11.65|13.33|11.58|0
1730695500000|2024-11-04 04:45:00|13.32|11.57|13.35|11.6|13.37|11.62|13.27|11.52|0
1730695800000|2024-11-04 04:50:00|13.33|11.58|13.36|11.61|13.38|11.63|13.32|11.57|0
1730696100000|2024-11-04 04:55:00|13.35|11.6|13.35|11.6|13.38|11.63|13.35|11.6|0
1730696400000|2024-11-04 05:00:00|13.36|11.61|13.4|11.65|13.45|11.7|13.36|11.61|0
1730696700000|2024-11-04 05:05:00|13.39|11.64|13.49|11.74|13.52|11.77|13.39|11.64|0
1730697000000|2024-11-04 05:10:00|13.5|11.75|13.46|11.71|13.5|11.75|13.45|11.7|0
1730697300000|2024-11-04 05:15:00|13.47|11.72|13.48|11.73|13.51|11.76|13.46|11.71|0
1730697600000|2024-11-04 05:20:00|13.47|11.72|13.47|11.72|13.47|11.72|13.44|11.69|0
1730697900000|2024-11-04 05:25:00|13.48|11.73|12.82|11.07|13.48|11.73|12.82|11.07|0
1730698200000|2024-11-04 05:30:00|12.83|11.08|12.64|10.89|13.02|11.27|12.64|10.89|0
1730698500000|2024-11-04 05:35:00|12.65|10.9|12.61|10.86|12.65|10.9|12.61|10.86|0
1730698800000|2024-11-04 05:40:00|12.62|10.87|12.63|10.88|12.63|10.88|12.6|10.85|0
1730699100000|2024-11-04 05:45:00|12.64|10.89|12.62|10.87|12.65|10.9|12.62|10.87|0
1730699400000|2024-11-04 05:50:00|12.63|10.88|12.64|10.89|12.64|10.89|12.63|10.88|0
1730699700000|2024-11-04 05:55:00|12.63|10.88|12.56|10.81|12.63|10.88|12.56|10.81|0
1730700000000|2024-11-04 06:00:00|12.57|10.82|12.49|10.74|12.58|10.83|12.48|10.73|0
1730700300000|2024-11-04 06:05:00|12.5|10.75|12.49|10.74|12.5|10.75|12.46|10.71|0
1730700600000|2024-11-04 06:10:00|12.48|10.73|12.44|10.69|12.49|10.74|12.42|10.67|0
1730700900000|2024-11-04 06:15:00|12.43|10.68|12.41|10.66|12.43|10.68|12.39|10.64|0
1730701200000|2024-11-04 06:20:00|12.42|10.67|12.41|10.66|12.43|10.68|12.4|10.65|0
1730701500000|2024-11-04 06:25:00|12.43|10.68|12.41|10.66|12.43|10.68|12.4|10.65|0
1730701800000|2024-11-04 06:30:00|12.42|10.67|12.41|10.66|12.44|10.69|12.38|10.63|0
1730702100000|2024-11-04 06:35:00|12.42|10.67|12.4|10.65|12.42|10.67|12.39|10.64|0
1730702400000|2024-11-04 06:40:00|12.39|10.64|12.37|10.62|12.4|10.65|12.36|10.61|0
1730702700000|2024-11-04 06:45:00|12.36|10.61|12.41|10.66|12.43|10.68|12.36|10.61|0
1730703000000|2024-11-04 06:50:00|12.42|10.67|12.43|10.68|12.45|10.7|12.38|10.63|0
1730703300000|2024-11-04 06:55:00|12.44|10.69|12.44|10.69|12.48|10.73|12.42|10.67|0
1730703600000|2024-11-04 07:00:00|12.45|10.7|12.49|10.74|12.5|10.75|12.38|10.63|0
1730703900000|2024-11-04 07:05:00|12.47|10.72|11.63|9.88|12.48|10.73|11.58|9.83|0
1730704200000|2024-11-04 07:10:00|11.62|9.87|11.7|9.95|11.72|9.97|11.62|9.87|0
1730704500000|2024-11-04 07:15:00|11.71|9.96|11.69|9.94|11.71|9.96|11.64|9.89|0
1730704800000|2024-11-04 07:20:00|11.68|9.93|11.73|9.98|11.76|10.01|11.68|9.93|0
1730705100000|2024-11-04 07:25:00|11.74|9.99|11.74|9.99|11.74|9.99|11.69|9.94|0
1730705400000|2024-11-04 07:30:00|11.73|9.98|11.85|10.1|11.91|10.16|11.73|9.98|0
1730705700000|2024-11-04 07:35:00|11.86|10.11|11.87|10.12|11.91|10.16|11.8|10.05|0
1730706000000|2024-11-04 07:40:00|11.88|10.13|11.87|10.12|11.9|10.15|11.85|10.1|0
1730706300000|2024-11-04 07:45:00|11.88|10.13|12.02|10.27|12.06|10.31|11.88|10.13|0
1730706600000|2024-11-04 07:50:00|12.01|10.26|12.06|10.31|12.08|10.33|11.99|10.24|0
1730706900000|2024-11-04 07:55:00|12.07|10.32|12.08|10.33|12.09|10.34|12.02|10.27|0
1730707200000|2024-11-04 08:00:00|12.07|10.32|11.94|10.19|12.1|10.35|11.91|10.16|0
1730707500000|2024-11-04 08:05:00|11.93|10.18|11.95|10.2|11.99|10.24|11.89|10.14|0
1730707800000|2024-11-04 08:10:00|11.96|10.21|11.82|10.07|12.02|10.27|11.82|10.07|0
1730708100000|2024-11-04 08:15:00|11.86|10.11|11.82|10.07|11.86|10.11|11.73|9.98|0
1730708400000|2024-11-04 08:20:00|11.81|10.06|11.82|10.07|11.83|10.08|11.74|9.99|0
1730708700000|2024-11-04 08:25:00|11.8|10.05|11.89|10.14|11.93|10.18|11.79|10.04|0
1730709000000|2024-11-04 08:30:00|11.87|10.12|12|10.25|12.08|10.33|11.83|10.08|0
1730709300000|2024-11-04 08:35:00|12.01|10.26|11.87|10.12|12.08|10.33|11.86|10.11|0
1730709600000|2024-11-04 08:40:00|11.88|10.13|11.95|10.2|11.98|10.23|11.88|10.13|0
1730709900000|2024-11-04 08:45:00|11.92|10.17|12.45|10.7|12.66|10.91|11.85|10.1|0
1730710200000|2024-11-04 08:50:00|12.44|10.69|12.86|11.11|12.86|11.11|12.29|10.54|0
1730710500000|2024-11-04 08:55:00|12.87|11.12|12.75|11|12.88|11.13|12.75|11|0
1730710800000|2024-11-04 09:00:00|12.77|11.02|12.77|11.02|12.86|11.11|12.73|10.98|0
1730711100000|2024-11-04 09:05:00|12.78|11.03|12.72|10.97|12.81|11.06|12.68|10.93|0
1730711400000|2024-11-04 09:10:00|12.73|10.98|12.77|11.02|12.79|11.04|12.67|10.92|0
1730711700000|2024-11-04 09:15:00|12.76|11.01|12.78|11.03|12.86|11.11|12.7|10.95|0
1730712000000|2024-11-04 09:20:00|12.77|11.02|12.81|11.06|12.85|11.1|12.72|10.97|0
1730712300000|2024-11-04 09:25:00|12.82|11.07|12.79|11.04|12.82|11.07|12.72|10.97|0
1730712600000|2024-11-04 09:30:00|12.8|11.05|12.92|11.17|12.93|11.18|12.77|11.02|0
1730712900000|2024-11-04 09:35:00|12.93|11.18|12.85|11.1|12.95|11.2|12.85|11.1|0
1730713200000|2024-11-04 09:40:00|12.84|11.09|12.78|11.03|12.92|11.17|12.78|11.03|0
1730713500000|2024-11-04 09:45:00|12.79|11.04|12.7|10.95|12.79|11.04|12.67|10.92|0
1730713800000|2024-11-04 09:50:00|12.69|10.94|12.71|10.96|12.76|11.01|12.67|10.92|0
1730714100000|2024-11-04 09:55:00|12.7|10.95|12.67|10.92|12.73|10.98|12.61|10.86|0
1730714400000|2024-11-04 10:00:00|12.68|10.93|12.51|10.76|12.68|10.93|12.43|10.68|0
1730714700000|2024-11-04 10:05:00|12.52|10.77|12.78|11.03|12.81|11.06|12.48|10.73|0
1730715000000|2024-11-04 10:10:00|12.79|11.04|12.75|11|12.8|11.05|12.75|11|0
1730715300000|2024-11-04 10:15:00|12.77|11.02|12.82|11.07|12.89|11.14|12.76|11.01|0
1730715600000|2024-11-04 10:20:00|12.8|11.05|12.23|10.48|12.82|11.07|12.23|10.48|0
1730715900000|2024-11-04 10:25:00|12.24|10.49|12.18|10.43|12.24|10.49|12.16|10.41|0
1730716200000|2024-11-04 10:30:00|12.19|10.44|12.09|10.34|12.2|10.45|12.09|10.34|0
1730716500000|2024-11-04 10:35:00|12.1|10.35|12.02|10.27|12.12|10.37|12.01|10.26|0
1730716800000|2024-11-04 10:40:00|12.03|10.28|12.04|10.29|12.06|10.31|12.01|10.26|0
1730717100000|2024-11-04 10:45:00|12.05|10.3|12.07|10.32|12.08|10.33|12.05|10.3|0
1730717400000|2024-11-04 10:50:00|12.08|10.33|12.06|10.31|12.13|10.38|12.06|10.31|0
1730717700000|2024-11-04 10:55:00|12.07|10.32|12.06|10.31|12.1|10.35|12.05|10.3|0
1730718000000|2024-11-04 11:00:00|12.07|10.32|12.09|10.34|12.11|10.36|12.03|10.28|0
1730718300000|2024-11-04 11:05:00|12.1|10.35|12.13|10.38|12.17|10.42|12.08|10.33|0
1730718600000|2024-11-04 11:10:00|12.14|10.39|12.17|10.42|12.21|10.46|12.14|10.39|0
1730718900000|2024-11-04 11:15:00|12.16|10.41|12.2|10.45|12.2|10.45|12.13|10.38|0
1730719200000|2024-11-04 11:20:00|12.21|10.46|12.22|10.47|12.25|10.5|12.18|10.43|0
1730719500000|2024-11-04 11:25:00|12.21|10.46|12.3|10.55|12.31|10.56|12.2|10.45|0
1730719800000|2024-11-04 11:30:00|12.29|10.54|12.39|10.64|12.43|10.68|12.11|10.36|0
1730720100000|2024-11-04 11:35:00|12.4|10.65|12.4|10.65|12.42|10.67|12.36|10.61|0
1730720400000|2024-11-04 11:40:00|12.39|10.64|12.33|10.58|12.43|10.68|12.33|10.58|0
1730720700000|2024-11-04 11:45:00|12.34|10.59|12.33|10.58|12.36|10.61|12.29|10.54|0
1730721000000|2024-11-04 11:50:00|12.31|10.56|12.33|10.58|12.47|10.72|12.28|10.53|0
1730721300000|2024-11-04 11:55:00|12.34|10.59|12.3|10.55|12.38|10.63|12.28|10.53|0
1730721600000|2024-11-04 12:00:00|12.28|10.53|12.32|10.57|12.32|10.57|12.2|10.45|0
1730721900000|2024-11-04 12:05:00|12.31|10.56|12.33|10.58|12.38|10.63|12.29|10.54|0
1730722200000|2024-11-04 12:10:00|12.32|10.57|12.33|10.58|12.37|10.62|12.31|10.56|0
1730722500000|2024-11-04 12:15:00|12.32|10.57|12.4|10.65|12.4|10.65|12.32|10.57|0
1730722800000|2024-11-04 12:20:00|12.39|10.64|12.41|10.66|12.41|10.66|12.37|10.62|0
1730723100000|2024-11-04 12:25:00|12.4|10.65|12.58|10.83|12.68|10.93|12.37|10.62|0
1730723400000|2024-11-04 12:30:00|12.59|10.84|12.63|10.88|12.72|10.97|12.56|10.81|0
1730723700000|2024-11-04 12:35:00|12.64|10.89|12.69|10.94|12.72|10.97|12.63|10.88|0
1730724000000|2024-11-04 12:40:00|12.7|10.95|12.73|10.98|12.85|11.1|12.7|10.95|0
1730724300000|2024-11-04 12:45:00|12.72|10.97|12.59|10.84|12.74|10.99|12.59|10.84|0
1730724600000|2024-11-04 12:50:00|12.58|10.83|12.57|10.82|12.59|10.84|12.5|10.75|0
1730724900000|2024-11-04 12:55:00|12.56|10.81|12.4|10.65|12.56|10.81|12.36|10.61|0
1730725200000|2024-11-04 13:00:00|12.39|10.64|12.34|10.59|12.41|10.66|12.29|10.54|0
1730725500000|2024-11-04 13:05:00|12.33|10.58|12.39|10.64|12.39|10.64|12.29|10.54|0
1730725800000|2024-11-04 13:10:00|12.38|10.63|12.52|10.77|12.56|10.81|12.37|10.62|0
1730726100000|2024-11-04 13:15:00|12.53|10.78|12.43|10.68|12.58|10.83|12.43|10.68|0
1730726400000|2024-11-04 13:20:00|12.44|10.69|12.51|10.76|12.55|10.8|12.38|10.63|0
1730726700000|2024-11-04 13:25:00|12.52|10.77|12.48|10.73|12.57|10.82|12.47|10.72|0
1730727000000|2024-11-04 13:30:00|12.49|10.74|12.43|10.68|12.53|10.78|12.41|10.66|0
1730727300000|2024-11-04 13:35:00|12.42|10.67|12.37|10.62|12.45|10.7|12.35|10.6|0
1730727600000|2024-11-04 13:40:00|12.36|10.61|12.48|10.73|12.5|10.75|12.33|10.58|0
1730727900000|2024-11-04 13:45:00|12.5|10.75|12.44|10.69|12.5|10.75|12.39|10.64|0
1730728200000|2024-11-04 13:50:00|12.45|10.7|12.52|10.77|12.6|10.85|12.43|10.68|0
1730728500000|2024-11-04 13:55:00|12.53|10.78|12.54|10.79|12.55|10.8|12.47|10.72|0
1730728800000|2024-11-04 14:00:00|12.55|10.8|12.62|10.87|12.67|10.92|12.54|10.79|0
1730729100000|2024-11-04 14:05:00|12.63|10.88|12.6|10.85|12.65|10.9|12.56|10.81|0
1730729400000|2024-11-04 14:10:00|12.61|10.86|12.65|10.9|12.69|10.94|12.4|10.65|0
1730729700000|2024-11-04 14:15:00|12.64|10.89|12.62|10.87|12.71|10.96|12.6|10.85|0
1730730000000|2024-11-04 14:20:00|12.63|10.88|12.79|11.04|12.84|11.09|12.62|10.87|0
1730730300000|2024-11-04 14:25:00|12.8|11.05|12.66|10.91|13|11.25|12.61|10.86|0
1730730600000|2024-11-04 14:30:00|12.65|10.9|13.04|11.29|13.05|11.3|12.51|10.76|0
1730730900000|2024-11-04 14:35:00|13.01|11.26|13.22|11.47|13.45|11.7|12.95|11.2|0
1730731200000|2024-11-04 14:40:00|13.18|11.43|12.69|10.94|13.22|11.47|12.68|10.93|0
1730731500000|2024-11-04 14:45:00|12.7|10.95|12.2|10.45|12.76|11.01|12.15|10.4|0
1730731800000|2024-11-04 14:50:00|12.21|10.46|12.38|10.63|12.57|10.82|12.21|10.46|0
1730732100000|2024-11-04 14:55:00|12.37|10.62|12.19|10.44|12.38|10.63|12.17|10.42|0
1730732400000|2024-11-04 15:00:00|12.18|10.43|12.15|10.4|12.25|10.5|12.03|10.28|0
1730732700000|2024-11-04 15:05:00|12.14|10.39|12.15|10.4|12.2|10.45|11.97|10.22|0
1730733000000|2024-11-04 15:10:00|12.16|10.41|12.11|10.36|12.22|10.47|12.06|10.31|0
1730733300000|2024-11-04 15:15:00|12.1|10.35|11.97|10.22|12.11|10.36|11.94|10.19|0
1730733600000|2024-11-04 15:20:00|11.96|10.21|11.7|9.95|12|10.25|11.66|9.91|0
1730733900000|2024-11-04 15:25:00|11.69|9.94|11.8|10.05|11.91|10.16|11.65|9.9|0
1730734200000|2024-11-04 15:30:00|11.81|10.06|11.87|10.12|11.96|10.21|11.75|10|0
1730734500000|2024-11-04 15:35:00|11.86|10.11|12.02|10.27|12.02|10.27|11.81|10.06|0
1730734800000|2024-11-04 15:40:00|11.98|10.23|11.69|9.94|12.04|10.29|11.65|9.9|0
1730735100000|2024-11-04 15:45:00|11.68|9.93|11.6|9.85|11.92|10.17|11.6|9.85|0
1730735400000|2024-11-04 15:50:00|11.59|9.84|11.58|9.83|11.77|10.02|11.54|9.79|0
1730735700000|2024-11-04 15:55:00|11.6|9.85|11.76|10.01|11.76|10.01|11.58|9.83|0
1730736000000|2024-11-04 16:00:00|11.75|10|11.73|9.98|11.81|10.06|11.69|9.94|0
1730736300000|2024-11-04 16:05:00|11.74|9.99|11.71|9.96|11.81|10.06|11.65|9.9|0
1730736600000|2024-11-04 16:10:00|11.7|9.95|11.63|9.88|11.7|9.95|11.53|9.78|0
1730736900000|2024-11-04 16:15:00|11.64|9.89|11.81|10.06|11.85|10.1|11.61|9.86|0
1730737200000|2024-11-04 16:20:00|11.8|10.05|11.62|9.87|11.82|10.07|11.48|9.73|0
1730737500000|2024-11-04 16:25:00|11.6|9.85|11.67|9.92|11.68|9.93|11.51|9.76|0
1730737800000|2024-11-04 16:30:00|11.7|9.95|11.97|10.22|11.98|10.23|11.68|9.93|0
1730738100000|2024-11-04 16:35:00|11.96|10.21|12.28|10.53|12.29|10.54|11.78|10.03|0
1730738400000|2024-11-04 16:40:00|12.32|10.57|12.49|10.74|12.57|10.82|12.2|10.45|0
1730738700000|2024-11-04 16:45:00|12.54|10.79|12.72|10.97|12.75|11|12.49|10.74|0
1730739000000|2024-11-04 16:50:00|12.74|10.99|12.79|11.04|12.79|11.04|12.66|10.91|0
1730739300000|2024-11-04 16:55:00|12.8|11.05|12.74|10.99|13|11.25|12.72|10.97|0
1730739600000|2024-11-04 17:00:00|12.75|11|12.88|11.13|12.89|11.14|12.66|10.91|0
1730739900000|2024-11-04 17:05:00|12.87|11.12|13.13|11.38|13.16|11.41|12.82|11.07|0
1730740200000|2024-11-04 17:10:00|13.15|11.4|12.85|11.1|13.17|11.42|12.78|11.03|0
1730740500000|2024-11-04 17:15:00|12.84|11.09|12.74|10.99|12.84|11.09|12.7|10.95|0
1730740800000|2024-11-04 17:20:00|12.75|11|12.24|10.49|12.75|11|12.21|10.46|0
1730741100000|2024-11-04 17:25:00|12.25|10.5|12.08|10.33|12.26|10.51|12.04|10.29|0
1730741400000|2024-11-04 17:30:00|12.07|10.32|12.01|10.26|12.14|10.39|11.96|10.21|0
1730741700000|2024-11-04 17:35:00|12|10.25|12.01|10.26|12.03|10.28|11.88|10.13|0
1730742000000|2024-11-04 17:40:00|12|10.25|11.96|10.21|12.07|10.32|11.95|10.2|0
1730742300000|2024-11-04 17:45:00|11.95|10.2|11.79|10.04|11.97|10.22|11.77|10.02|0
1730742600000|2024-11-04 17:50:00|11.77|10.02|11.8|10.05|11.86|10.11|11.73|9.98|0
1730742900000|2024-11-04 17:55:00|11.79|10.04|11.86|10.11|11.86|10.11|11.77|10.02|0
1730743200000|2024-11-04 18:00:00|11.88|10.13|11.97|10.22|12.01|10.26|11.75|10|0
1730743500000|2024-11-04 18:05:00|11.96|10.21|12.22|10.47|12.36|10.61|11.92|10.17|0
1730743800000|2024-11-04 18:10:00|12.21|10.46|11.82|10.07|12.21|10.46|11.75|10|0
1730744100000|2024-11-04 18:15:00|11.84|10.09|11.76|10.01|11.87|10.12|11.69|9.94|0
1730744400000|2024-11-04 18:20:00|11.78|10.03|11.67|9.92|11.83|10.08|11.61|9.86|0
1730744700000|2024-11-04 18:25:00|11.66|9.91|11.81|10.06|11.87|10.12|11.65|9.9|0
1730745000000|2024-11-04 18:30:00|11.85|10.1|11.8|10.05|11.91|10.16|11.76|10.01|0
1730745300000|2024-11-04 18:35:00|11.78|10.03|11.73|9.98|11.81|10.06|11.69|9.94|0
1730745600000|2024-11-04 18:40:00|11.72|9.97|11.52|9.77|12.14|10.39|11.49|9.74|0
1730745900000|2024-11-04 18:45:00|11.53|9.78|11.44|9.69|11.53|9.78|11.4|9.65|0
1730746200000|2024-11-04 18:50:00|11.45|9.7|11.55|9.8|11.55|9.8|11.45|9.7|0
1730746500000|2024-11-04 18:55:00|11.57|9.82|11.62|9.87|11.64|9.89|11.53|9.78|0
1730746800000|2024-11-04 19:00:00|11.61|9.86|11.6|9.85|11.62|9.87|11.56|9.81|0
1730747100000|2024-11-04 19:05:00|11.59|9.84|11.54|9.79|11.6|9.85|11.42|9.67|0
1730747400000|2024-11-04 19:10:00|11.53|9.78|11.46|9.71|11.55|9.8|11.46|9.71|0
1730747700000|2024-11-04 19:15:00|11.45|9.7|11.54|9.79|11.58|9.83|11.45|9.7|0
1730748000000|2024-11-04 19:20:00|11.56|9.81|11.6|9.85|11.6|9.85|11.51|9.76|0
1730748300000|2024-11-04 19:25:00|11.59|9.84|11.73|9.98|11.76|10.01|11.53|9.78|0
1730748600000|2024-11-04 19:30:00|11.74|9.99|11.58|9.83|11.84|10.09|11.56|9.81|0
1730748900000|2024-11-04 19:35:00|11.57|9.82|11.48|9.73|11.63|9.88|11.47|9.72|0
1730749200000|2024-11-04 19:40:00|11.49|9.74|11.41|9.66|11.53|9.78|11.31|9.56|0
1730749500000|2024-11-04 19:45:00|11.42|9.67|11.43|9.68|11.51|9.76|11.38|9.63|0
1730749800000|2024-11-04 19:50:00|11.45|9.7|11.46|9.71|11.47|9.72|11.35|9.6|0
1730750100000|2024-11-04 19:55:00|11.45|9.7|11.29|9.54|11.45|9.7|10.98|9.23|0
1730750400000|2024-11-04 20:00:00|11.28|9.53|11.32|9.57|11.33|9.58|11.24|9.49|0
1730750700000|2024-11-04 20:05:00|11.33|9.58|11.3|9.55|11.33|9.58|11.24|9.49|0
1730751000000|2024-11-04 20:10:00|11.31|9.56|11.42|9.67|11.42|9.67|11.3|9.55|0
1730751300000|2024-11-04 20:15:00|11.43|9.68|11.3|9.55|11.47|9.72|11.29|9.54|0
1730751600000|2024-11-04 20:20:00|11.29|9.54|11.29|9.54|11.39|9.64|11.28|9.53|0
1730751900000|2024-11-04 20:25:00|11.28|9.53|11.38|9.63|11.39|9.64|11.2|9.45|0
1730752200000|2024-11-04 20:30:00|11.37|9.62|11.56|9.81|11.58|9.83|11.37|9.62|0
1730752500000|2024-11-04 20:35:00|11.55|9.8|11.88|10.13|11.97|10.22|11.44|9.69|0
1730752800000|2024-11-04 20:40:00|11.87|10.12|11.74|9.99|11.89|10.14|11.62|9.87|0
1730753100000|2024-11-04 20:45:00|11.73|9.98|11.74|9.99|11.76|10.01|11.65|9.9|0
1730753400000|2024-11-04 20:50:00|11.73|9.98|11.78|10.03|11.86|10.11|11.73|9.98|0
1730753700000|2024-11-04 20:55:00|11.8|10.05|11.71|9.96|11.92|10.17|11.7|9.95|0
1730754000000|2024-11-04 21:00:00|11.74|9.99|11.74|9.99|11.8|10.05|11.66|9.91|0
1730754300000|2024-11-04 21:05:00|11.75|10|11.52|9.77|11.75|10|11.52|9.77|0
1730754600000|2024-11-04 21:10:00|11.53|9.78|11.57|9.82|11.62|9.87|11.51|9.76|0
1730754900000|2024-11-04 21:15:00|11.7|9.7|11.65|9.65|11.7|9.7|11.62|9.62|0
1730755200000|2024-11-04 21:20:00|11.66|9.66|11.66|9.66|11.7|9.7|11.64|9.64|0
1730755500000|2024-11-04 21:25:00|11.68|9.68|11.68|9.68|11.69|9.69|11.63|9.63|0
1730755800000|2024-11-04 21:30:00|11.67|9.67|11.72|9.72|11.72|9.72|11.66|9.66|0
1730756100000|2024-11-04 21:35:00|11.71|9.71|11.71|9.71|11.74|9.74|11.69|9.69|0
1730756400000|2024-11-04 21:40:00|11.73|9.73|11.73|9.73|11.75|9.75|11.72|9.72|0
1730756700000|2024-11-04 21:45:00|11.72|9.72|11.68|9.68|11.72|9.72|11.68|9.68|0
1730757000000|2024-11-04 21:50:00|11.67|9.67|11.7|9.7|11.7|9.7|11.67|9.67|0
1730757300000|2024-11-04 21:55:00|11.69|9.69|11.58|9.58|11.71|9.71|11.58|9.58|0
1730757600000|2024-11-04 22:00:00|11.6|9.6|11.63|9.63|11.65|9.65|11.6|9.6|0
1730757900000|2024-11-04 22:05:00|11.64|9.64|11.64|9.64|11.64|9.64|11.63|9.63|0
1730758200000|2024-11-04 22:10:00|11.65|9.65|11.62|9.62|11.66|9.66|11.62|9.62|0
1730758500000|2024-11-04 22:15:00|11.63|9.63|11.62|9.62|11.64|9.64|11.62|9.62|0
1730758800000|2024-11-04 22:20:00|11.61|9.61|11.63|9.63|11.63|9.63|11.6|9.6|0
1730759100000|2024-11-04 22:25:00|11.62|9.62|11.62|9.62|11.62|9.62|11.62|9.62|0
1730759400000|2024-11-04 22:30:00|11.61|9.61|11.62|9.62|11.62|9.62|11.61|9.61|0
1730759700000|2024-11-04 22:35:00|11.61|9.61|11.63|9.63|11.63|9.63|11.61|9.61|0
1730760000000|2024-11-04 22:40:00|11.62|9.62|11.62|9.62|11.62|9.62|11.62|9.62|0
1730760600000|2024-11-04 22:50:00|11.61|9.61|11.61|9.61|11.61|9.61|11.61|9.61|0
1730760900000|2024-11-04 22:55:00|11.6|9.6|11.59|9.59|11.61|9.61|11.58|9.58|0
1730761200000|2024-11-04 23:00:00|11.53|9.53|11.56|9.56|11.6|9.6|11.45|9.45|0
1730761500000|2024-11-04 23:05:00|11.57|9.57|11.64|9.64|11.65|9.65|11.56|9.56|0
1730761800000|2024-11-04 23:10:00|11.62|9.62|11.66|9.66|11.66|9.66|11.6|9.6|0
1730762100000|2024-11-04 23:15:00|11.65|9.65|11.74|9.74|11.76|9.76|11.65|9.65|0
1730762400000|2024-11-04 23:20:00|11.73|9.73|11.67|9.67|11.73|9.73|11.62|9.62|0
1730762700000|2024-11-04 23:25:00|11.66|9.66|11.75|9.75|11.76|9.76|11.63|9.63|0
1730763000000|2024-11-04 23:30:00|11.74|9.74|11.65|9.65|11.75|9.75|11.65|9.65|0
1730763300000|2024-11-04 23:35:00|11.66|9.66|11.6|9.6|11.66|9.66|11.58|9.58|0
1730763600000|2024-11-04 23:40:00|11.59|9.59|11.62|9.62|11.67|9.67|11.58|9.58|0
1730763900000|2024-11-04 23:45:00|11.63|9.63|11.74|9.74|11.77|9.77|11.63|9.63|0
1730764200000|2024-11-04 23:50:00|11.75|9.75|11.8|9.8|11.8|9.8|11.72|9.72|0
1730764500000|2024-11-04 23:55:00|11.79|9.79|11.78|9.78|11.81|9.81|11.76|9.76|0
1730764800000|2024-11-05 00:00:00|11.79|9.79|11.87|9.87|11.88|9.88|11.79|9.79|0
1730765100000|2024-11-05 00:05:00|11.88|9.88|11.84|9.84|11.88|9.88|11.79|9.79|0
1730765400000|2024-11-05 00:10:00|11.85|9.85|11.86|9.86|11.87|9.87|11.83|9.83|0
1730765700000|2024-11-05 00:15:00|11.85|9.85|11.83|9.83|11.89|9.89|11.83|9.83|0
1730766000000|2024-11-05 00:20:00|11.82|9.82|11.83|9.83|11.86|9.86|11.8|9.8|0
1730766300000|2024-11-05 00:25:00|11.84|9.84|11.84|9.84|11.89|9.89|11.82|9.82|0
1730766600000|2024-11-05 00:30:00|11.83|9.83|11.81|9.81|11.84|9.84|11.78|9.78|0
1730766900000|2024-11-05 00:35:00|11.82|9.82|11.83|9.83|11.85|9.85|11.82|9.82|0
1730767200000|2024-11-05 00:40:00|11.84|9.84|11.87|9.87|11.9|9.9|11.84|9.84|0
1730767500000|2024-11-05 00:45:00|11.88|9.88|11.84|9.84|11.9|9.9|11.84|9.84|0
1730767800000|2024-11-05 00:50:00|11.82|9.82|11.82|9.82|11.84|9.84|11.75|9.75|0
1730768100000|2024-11-05 00:55:00|11.81|9.81|11.85|9.85|11.88|9.88|11.8|9.8|0
1730768400000|2024-11-05 01:00:00|11.86|9.86|11.96|9.96|12.06|10.06|11.85|9.85|0
1730768700000|2024-11-05 01:05:00|11.97|9.97|11.92|9.92|11.99|9.99|11.88|9.88|0
1730769000000|2024-11-05 01:10:00|11.93|9.93|11.9|9.9|11.93|9.93|11.88|9.88|0
1730769300000|2024-11-05 01:15:00|11.89|9.89|11.94|9.94|11.95|9.95|11.87|9.87|0
1730769600000|2024-11-05 01:20:00|11.93|9.93|12.02|10.02|12.02|10.02|11.93|9.93|0
1730769900000|2024-11-05 01:25:00|12.03|10.03|12.02|10.02|12.07|10.07|12.01|10.01|0
1730770200000|2024-11-05 01:30:00|11.89|10.14|11.92|10.17|11.93|10.18|11.87|10.12|0
1730770500000|2024-11-05 01:35:00|11.93|10.18|11.93|10.18|11.94|10.19|11.89|10.14|0
1730770800000|2024-11-05 01:40:00|11.92|10.17|11.78|10.03|11.92|10.17|11.78|10.03|0
1730771100000|2024-11-05 01:45:00|11.77|10.02|11.49|9.74|11.77|10.02|11.48|9.73|0
1730771400000|2024-11-05 01:50:00|11.46|9.71|11.43|9.68|11.5|9.75|11.39|9.64|0
1730771700000|2024-11-05 01:55:00|11.44|9.69|11.45|9.7|11.47|9.72|11.39|9.64|0
1730772000000|2024-11-05 02:00:00|11.46|9.71|11.52|9.77|11.54|9.79|11.46|9.71|0
1730772300000|2024-11-05 02:05:00|11.53|9.78|11.5|9.75|11.54|9.79|11.5|9.75|0
1730772600000|2024-11-05 02:10:00|11.51|9.76|11.58|9.83|11.64|9.89|11.49|9.74|0
1730772900000|2024-11-05 02:15:00|11.59|9.84|11.5|9.75|11.62|9.87|11.48|9.73|0
1730773200000|2024-11-05 02:20:00|11.49|9.74|11.45|9.7|11.51|9.76|11.42|9.67|0
1730773500000|2024-11-05 02:25:00|11.44|9.69|11.4|9.65|11.45|9.7|11.39|9.64|0
1730773800000|2024-11-05 02:30:00|11.39|9.64|11.35|9.6|11.41|9.66|11.32|9.57|0
1730774100000|2024-11-05 02:35:00|11.36|9.61|11.39|9.64|11.4|9.65|11.33|9.58|0
1730774400000|2024-11-05 02:40:00|11.4|9.65|11.38|9.63|11.4|9.65|11.36|9.61|0
1730774700000|2024-11-05 02:45:00|11.37|9.62|11.38|9.63|11.4|9.65|11.36|9.61|0
1730775000000|2024-11-05 02:50:00|11.39|9.64|11.44|9.69|11.44|9.69|11.36|9.61|0
1730775300000|2024-11-05 02:55:00|11.43|9.68|11.4|9.65|11.43|9.68|11.37|9.62|0
1730775600000|2024-11-05 03:00:00|11.41|9.66|11.41|9.66|11.44|9.69|11.4|9.65|0
1730775900000|2024-11-05 03:05:00|11.4|9.65|11.39|9.64|11.41|9.66|11.38|9.63|0
1730776200000|2024-11-05 03:10:00|11.4|9.65|11.4|9.65|11.42|9.67|11.39|9.64|0
1730776500000|2024-11-05 03:15:00|11.39|9.64|11.4|9.65|11.45|9.7|11.37|9.62|0
1730776800000|2024-11-05 03:20:00|11.39|9.64|11.39|9.64|11.4|9.65|11.36|9.61|0
1730777100000|2024-11-05 03:25:00|11.38|9.63|11.34|9.59|11.38|9.63|11.33|9.58|0
1730777400000|2024-11-05 03:30:00|11.33|9.58|11.42|9.67|11.43|9.68|11.33|9.58|0
1730777700000|2024-11-05 03:35:00|11.43|9.68|11.43|9.68|11.46|9.71|11.42|9.67|0
1730778000000|2024-11-05 03:40:00|11.42|9.67|11.46|9.71|11.47|9.72|11.42|9.67|0
1730778300000|2024-11-05 03:45:00|11.45|9.7|11.42|9.67|11.47|9.72|11.42|9.67|0
1730778600000|2024-11-05 03:50:00|11.41|9.66|11.46|9.71|11.46|9.71|11.38|9.63|0
1730778900000|2024-11-05 03:55:00|11.45|9.7|11.46|9.71|11.46|9.71|11.42|9.67|0
1730779200000|2024-11-05 04:00:00|11.44|9.69|11.47|9.72|11.48|9.73|11.42|9.67|0
1730779500000|2024-11-05 04:05:00|11.46|9.71|11.45|9.7|11.5|9.75|11.45|9.7|0
1730779800000|2024-11-05 04:10:00|11.44|9.69|11.44|9.69|11.48|9.73|11.44|9.69|0
1730780100000|2024-11-05 04:15:00|11.45|9.7|11.45|9.7|11.47|9.72|11.44|9.69|0
1730780400000|2024-11-05 04:20:00|11.44|9.69|11.45|9.7|11.47|9.72|11.44|9.69|0
1730780700000|2024-11-05 04:25:00|11.44|9.69|11.4|9.65|11.46|9.71|11.38|9.63|0
1730781000000|2024-11-05 04:30:00|11.41|9.66|11.47|9.72|11.47|9.72|11.4|9.65|0
1730781300000|2024-11-05 04:35:00|11.46|9.71|11.45|9.7|11.47|9.72|11.44|9.69|0
1730781600000|2024-11-05 04:40:00|11.46|9.71|11.54|9.79|11.56|9.81|11.46|9.71|0
1730781900000|2024-11-05 04:45:00|11.53|9.78|11.56|9.81|11.56|9.81|11.52|9.77|0
1730782200000|2024-11-05 04:50:00|11.54|9.79|11.53|9.78|11.55|9.8|11.52|9.77|0
1730782500000|2024-11-05 04:55:00|11.54|9.79|11.54|9.79|11.55|9.8|11.53|9.78|0
1730782800000|2024-11-05 05:00:00|11.53|9.78|11.5|9.75|11.53|9.78|11.49|9.74|0
1730783100000|2024-11-05 05:05:00|11.51|9.76|11.44|9.69|11.51|9.76|11.38|9.63|0
1730783400000|2024-11-05 05:10:00|11.43|9.68|11.44|9.69|11.47|9.72|11.41|9.66|0
1730783700000|2024-11-05 05:15:00|11.43|9.68|11.39|9.64|11.44|9.69|11.38|9.63|0
1730784000000|2024-11-05 05:20:00|11.38|9.63|11.4|9.65|11.42|9.67|11.38|9.63|0
1730784300000|2024-11-05 05:25:00|11.39|9.64|11.39|9.64|11.42|9.67|11.38|9.63|0
1730784600000|2024-11-05 05:30:00|11.38|9.63|11.39|9.64|11.41|9.66|11.36|9.61|0
1730784900000|2024-11-05 05:35:00|11.38|9.63|11.4|9.65|11.4|9.65|11.37|9.62|0
1730785200000|2024-11-05 05:40:00|11.39|9.64|11.37|9.62|11.39|9.64|11.34|9.59|0
1730785500000|2024-11-05 05:45:00|11.36|9.61|11.4|9.65|11.4|9.65|11.36|9.61|0
1730785800000|2024-11-05 05:50:00|11.39|9.64|11.38|9.63|11.4|9.65|11.37|9.62|0
1730786100000|2024-11-05 05:55:00|11.37|9.62|11.37|9.62|11.38|9.63|11.36|9.61|0
1730786400000|2024-11-05 06:00:00|11.36|9.61|11.37|9.62|11.38|9.63|11.36|9.61|0
1730786700000|2024-11-05 06:05:00|11.36|9.61|11.36|9.61|11.37|9.62|11.34|9.59|0
1730787000000|2024-11-05 06:10:00|11.37|9.62|11.36|9.61|11.37|9.62|11.33|9.58|0
1730787300000|2024-11-05 06:15:00|11.37|9.62|11.32|9.57|11.38|9.63|11.32|9.57|0
1730787600000|2024-11-05 06:20:00|11.31|9.56|11.33|9.58|11.33|9.58|11.3|9.55|0
1730787900000|2024-11-05 06:25:00|11.34|9.59|11.36|9.61|11.41|9.66|11.34|9.59|0
1730788200000|2024-11-05 06:30:00|11.35|9.6|11.26|9.51|11.35|9.6|11.25|9.5|0
1730788500000|2024-11-05 06:35:00|11.27|9.52|11.25|9.5|11.27|9.52|11.24|9.49|0
1730788800000|2024-11-05 06:40:00|11.26|9.51|11.19|9.44|11.26|9.51|11.19|9.44|0
1730789100000|2024-11-05 06:45:00|11.2|9.45|11.2|9.45|11.24|9.49|11.2|9.45|0
1730789400000|2024-11-05 06:50:00|11.21|9.46|11.22|9.47|11.23|9.48|11.2|9.45|0
1730789700000|2024-11-05 06:55:00|11.23|9.48|11.21|9.46|11.23|9.48|11.19|9.44|0
1730790000000|2024-11-05 07:00:00|11.22|9.47|11.27|9.52|11.29|9.54|11.22|9.47|0
1730790300000|2024-11-05 07:05:00|11.28|9.53|11.13|9.38|11.28|9.53|11.11|9.36|0
1730790600000|2024-11-05 07:10:00|11.12|9.37|11.06|9.31|11.14|9.39|11.06|9.31|0
1730790900000|2024-11-05 07:15:00|11.07|9.32|11.05|9.3|11.08|9.33|11.02|9.27|0
1730791200000|2024-11-05 07:20:00|11.06|9.31|11.15|9.4|11.15|9.4|11.05|9.3|0
1730791500000|2024-11-05 07:25:00|11.16|9.41|11.2|9.45|11.2|9.45|11.13|9.38|0
1730791800000|2024-11-05 07:30:00|11.21|9.46|11.21|9.46|11.26|9.51|11.2|9.45|0
1730792100000|2024-11-05 07:35:00|11.22|9.47|11.31|9.56|11.49|9.74|11.21|9.46|0
1730792400000|2024-11-05 07:40:00|11.3|9.55|11.31|9.56|11.35|9.6|11.29|9.54|0
1730792700000|2024-11-05 07:45:00|11.32|9.57|11.35|9.6|11.35|9.6|11.31|9.56|0
1730793000000|2024-11-05 07:50:00|11.36|9.61|11.27|9.52|11.37|9.62|11.26|9.51|0
1730793300000|2024-11-05 07:55:00|11.26|9.51|11.23|9.48|11.26|9.51|11.19|9.44|0
1730793600000|2024-11-05 08:00:00|11.21|9.46|11.24|9.49|11.33|9.58|11.21|9.46|0
1730793900000|2024-11-05 08:05:00|11.27|9.52|11.36|9.61|11.37|9.62|11.26|9.51|0
1730794200000|2024-11-05 08:10:00|11.38|9.63|11.47|9.72|11.51|9.76|11.38|9.63|0
1730794500000|2024-11-05 08:15:00|11.46|9.71|11.45|9.7|11.47|9.72|11.35|9.6|0
1730794800000|2024-11-05 08:20:00|11.44|9.69|11.44|9.69|11.47|9.72|11.4|9.65|0
1730795100000|2024-11-05 08:25:00|11.43|9.68|11.39|9.64|11.46|9.71|11.37|9.62|0
1730795400000|2024-11-05 08:30:00|11.42|9.67|11.24|9.49|11.44|9.69|11.23|9.48|0
1730795700000|2024-11-05 08:35:00|11.25|9.5|11.26|9.51|11.31|9.56|11.24|9.49|0
1730796000000|2024-11-05 08:40:00|11.25|9.5|11.28|9.53|11.32|9.57|11.22|9.47|0
1730796300000|2024-11-05 08:45:00|11.29|9.54|11.27|9.52|11.3|9.55|11.23|9.48|0
1730796600000|2024-11-05 08:50:00|11.26|9.51|11.2|9.45|11.3|9.55|11.2|9.45|0
1730796900000|2024-11-05 08:55:00|11.19|9.44|11.11|9.36|11.21|9.46|11.11|9.36|0
1730797200000|2024-11-05 09:00:00|11.14|9.39|11.13|9.38|11.18|9.43|11.1|9.35|0
1730797500000|2024-11-05 09:05:00|11.12|9.37|11.03|9.28|11.15|9.4|11.03|9.28|0
1730797800000|2024-11-05 09:10:00|11.02|9.27|11.04|9.29|11.07|9.32|11|9.25|0
1730798100000|2024-11-05 09:15:00|11.05|9.3|11.06|9.31|11.07|9.32|11.01|9.26|0
1730798400000|2024-11-05 09:20:00|11.07|9.32|11.05|9.3|11.09|9.34|11.03|9.28|0
1730798700000|2024-11-05 09:25:00|11.06|9.31|11.09|9.34|11.09|9.34|11.02|9.27|0
1730799000000|2024-11-05 09:30:00|11.08|9.33|11.07|9.32|11.13|9.38|11.05|9.3|0
1730799300000|2024-11-05 09:35:00|11.08|9.33|11.02|9.27|11.11|9.36|11|9.25|0
1730799600000|2024-11-05 09:40:00|11.01|9.26|11.03|9.28|11.07|9.32|11|9.25|0
1730799900000|2024-11-05 09:45:00|11.02|9.27|11.1|9.35|11.11|9.36|11.02|9.27|0
1730800200000|2024-11-05 09:50:00|11.09|9.34|11.07|9.32|11.13|9.38|11.07|9.32|0
1730800500000|2024-11-05 09:55:00|11.1|9.35|11.1|9.35|11.12|9.37|11.06|9.31|0
1730800800000|2024-11-05 10:00:00|11.11|9.36|11.18|9.43|11.18|9.43|11.11|9.36|0
1730801100000|2024-11-05 10:05:00|11.19|9.44|11.21|9.46|11.21|9.46|11.17|9.42|0
1730801400000|2024-11-05 10:10:00|11.2|9.45|11.24|9.49|11.24|9.49|11.18|9.43|0
1730801700000|2024-11-05 10:15:00|11.25|9.5|11.22|9.47|11.36|9.61|11.22|9.47|0
1730802000000|2024-11-05 10:20:00|11.23|9.48|11.14|9.39|11.24|9.49|11.14|9.39|0
1730802300000|2024-11-05 10:25:00|11.15|9.4|11.13|9.38|11.18|9.43|11.1|9.35|0
1730802600000|2024-11-05 10:30:00|11.11|9.36|11.11|9.36|11.13|9.38|11.09|9.34|0
1730802900000|2024-11-05 10:35:00|11.1|9.35|11.09|9.34|11.12|9.37|11.07|9.32|0
1730803200000|2024-11-05 10:40:00|11.1|9.35|11.12|9.37|11.17|9.42|11.09|9.34|0
1730803500000|2024-11-05 10:45:00|11.11|9.36|11.16|9.41|11.18|9.43|11.06|9.31|0
1730803800000|2024-11-05 10:50:00|11.15|9.4|11.16|9.41|11.19|9.44|11.15|9.4|0
1730804100000|2024-11-05 10:55:00|11.18|9.43|11.1|9.35|11.18|9.43|11.09|9.34|0
1730804400000|2024-11-05 11:00:00|11.09|9.34|10.98|9.23|11.09|9.34|10.97|9.22|0
1730804700000|2024-11-05 11:05:00|10.97|9.22|10.99|9.24|11.03|9.28|10.97|9.22|0
1730805000000|2024-11-05 11:10:00|10.98|9.23|10.97|9.22|11.01|9.26|10.96|9.21|0
1730805300000|2024-11-05 11:15:00|10.96|9.21|11.13|9.38|11.13|9.38|10.95|9.2|0
1730805600000|2024-11-05 11:20:00|11.12|9.37|11.12|9.37|11.14|9.39|11.1|9.35|0
1730805900000|2024-11-05 11:25:00|11.13|9.38|11.1|9.35|11.13|9.38|11.07|9.32|0
1730806200000|2024-11-05 11:30:00|11.11|9.36|11.07|9.32|11.16|9.41|11.07|9.32|0
1730806500000|2024-11-05 11:35:00|11.08|9.33|11.06|9.31|11.09|9.34|11.05|9.3|0
1730806800000|2024-11-05 11:40:00|11.07|9.32|11.05|9.3|11.08|9.33|11.05|9.3|0
1730807100000|2024-11-05 11:45:00|11.06|9.31|11.08|9.33|11.08|9.33|11.03|9.28|0
1730807400000|2024-11-05 11:50:00|11.09|9.34|11.1|9.35|11.17|9.42|11.08|9.33|0
1730807700000|2024-11-05 11:55:00|11.11|9.36|11.17|9.42|11.18|9.43|11.09|9.34|0
1730808000000|2024-11-05 12:00:00|11.16|9.41|11.13|9.38|11.17|9.42|11.08|9.33|0
1730808300000|2024-11-05 12:05:00|11.14|9.39|11.16|9.41|11.17|9.42|11.12|9.37|0
1730808600000|2024-11-05 12:10:00|11.17|9.42|11.17|9.42|11.19|9.44|11.15|9.4|0
1730808900000|2024-11-05 12:15:00|11.18|9.43|11.15|9.4|11.18|9.43|11.12|9.37|0
1730809200000|2024-11-05 12:20:00|11.16|9.41|11.27|9.52|11.3|9.55|11.16|9.41|0
1730809500000|2024-11-05 12:25:00|11.28|9.53|11.33|9.58|11.34|9.59|11.28|9.53|0
1730809800000|2024-11-05 12:30:00|11.31|9.56|11.32|9.57|11.32|9.57|11.25|9.5|0
1730810100000|2024-11-05 12:35:00|11.33|9.58|11.39|9.64|11.4|9.65|11.33|9.58|0
1730810400000|2024-11-05 12:40:00|11.38|9.63|11.28|9.53|11.38|9.63|11.28|9.53|0
1730810700000|2024-11-05 12:45:00|11.3|9.55|11.31|9.56|11.34|9.59|11.29|9.54|0
1730811000000|2024-11-05 12:50:00|11.3|9.55|11.25|9.5|11.3|9.55|11.18|9.43|0
1730811300000|2024-11-05 12:55:00|11.26|9.51|11.24|9.49|11.3|9.55|11.23|9.48|0
1730811600000|2024-11-05 13:00:00|11.23|9.48|11.18|9.43|11.23|9.48|11.16|9.41|0
1730811900000|2024-11-05 13:05:00|11.19|9.44|11.22|9.47|11.22|9.47|11.16|9.41|0
1730812200000|2024-11-05 13:10:00|11.21|9.46|11.29|9.54|11.33|9.58|11.21|9.46|0
1730812500000|2024-11-05 13:15:00|11.3|9.55|11.24|9.49|11.3|9.55|11.23|9.48|0
1730812800000|2024-11-05 13:20:00|11.23|9.48|11.19|9.44|11.25|9.5|11.18|9.43|0
1730813100000|2024-11-05 13:25:00|11.2|9.45|11.13|9.38|11.22|9.47|11.13|9.38|0
1730813400000|2024-11-05 13:30:00|11.14|9.39|11.08|9.33|11.14|9.39|11.05|9.3|0
1730813700000|2024-11-05 13:35:00|11.07|9.32|10.73|8.98|11.23|9.48|10.72|8.97|0
1730814000000|2024-11-05 13:40:00|10.74|8.99|10.72|8.97|10.78|9.03|10.69|8.94|0
1730814300000|2024-11-05 13:45:00|10.73|8.98|10.73|8.98|10.79|9.04|10.72|8.97|0
1730814600000|2024-11-05 13:50:00|10.74|8.99|10.74|8.99|10.77|9.02|10.72|8.97|0
1730814900000|2024-11-05 13:55:00|10.73|8.98|10.92|9.17|10.92|9.17|10.72|8.97|0
1730815200000|2024-11-05 14:00:00|10.9|9.15|10.94|9.19|11.02|9.27|10.9|9.15|0
1730815500000|2024-11-05 14:05:00|10.95|9.2|10.91|9.16|10.99|9.24|10.9|9.15|0
1730815800000|2024-11-05 14:10:00|10.9|9.15|10.83|9.08|10.91|9.16|10.83|9.08|0
1730816100000|2024-11-05 14:15:00|10.84|9.09|10.84|9.09|10.86|9.11|10.81|9.06|0
1730816400000|2024-11-05 14:20:00|10.85|9.1|10.85|9.1|10.91|9.16|10.84|9.09|0
1730816700000|2024-11-05 14:25:00|10.88|9.13|10.78|9.03|10.9|9.15|10.78|9.03|0
1730817000000|2024-11-05 14:30:00|10.85|9.1|10.08|8.33|10.88|9.13|10.02|8.27|0
1730817300000|2024-11-05 14:35:00|10.05|8.3|9.68|7.93|10.17|8.42|9.68|7.93|0
1730817600000|2024-11-05 14:40:00|9.71|7.96|9.92|8.17|10.05|8.3|9.65|7.9|0
1730817900000|2024-11-05 14:45:00|9.91|8.16|9.69|7.94|9.95|8.2|9.65|7.9|0
1730818200000|2024-11-05 14:50:00|9.7|7.95|9.51|7.76|9.77|8.02|9.5|7.75|0
1730818500000|2024-11-05 14:55:00|9.5|7.75|9.31|7.56|9.54|7.79|9.31|7.56|0
1730818800000|2024-11-05 15:00:00|9.2|7.45|9.49|7.74|9.76|8.01|9.16|7.41|0
1730819100000|2024-11-05 15:05:00|9.48|7.73|9.41|7.66|9.57|7.82|9.33|7.58|0
1730819400000|2024-11-05 15:10:00|9.39|7.64|9.31|7.56|9.6|7.85|9.28|7.53|0
1730819700000|2024-11-05 15:15:00|9.3|7.55|9.28|7.53|9.42|7.67|9.22|7.47|0
1730820000000|2024-11-05 15:20:00|9.3|7.55|9.05|7.3|9.31|7.56|9.05|7.3|0
1730820300000|2024-11-05 15:25:00|9.06|7.31|9.28|7.53|9.36|7.61|9.06|7.31|0
1730820600000|2024-11-05 15:30:00|9.29|7.54|9.19|7.44|9.32|7.57|9.18|7.43|0
1730820900000|2024-11-05 15:35:00|9.18|7.43|9.06|7.31|9.22|7.47|9.02|7.27|0
1730821200000|2024-11-05 15:40:00|9.04|7.29|8.99|7.24|9.12|7.37|8.98|7.23|0
1730821500000|2024-11-05 15:45:00|9|7.25|8.96|7.21|9.08|7.33|8.9|7.15|0
1730821800000|2024-11-05 15:50:00|8.95|7.2|9.16|7.41|9.28|7.53|8.95|7.2|0
1730822100000|2024-11-05 15:55:00|9.19|7.44|9.28|7.53|9.37|7.62|9.19|7.44|0
1730822400000|2024-11-05 16:00:00|9.3|7.55|9.21|7.46|9.41|7.66|9.19|7.44|0
1730822700000|2024-11-05 16:05:00|9.24|7.49|9.02|7.27|9.31|7.56|8.99|7.24|0
1730823000000|2024-11-05 16:10:00|9.01|7.26|9.05|7.3|9.16|7.41|9.01|7.26|0
1730823300000|2024-11-05 16:15:00|9.04|7.29|9.06|7.31|9.11|7.36|9.03|7.28|0
1730823600000|2024-11-05 16:20:00|9.04|7.29|9.16|7.41|9.17|7.42|8.93|7.18|0
1730823900000|2024-11-05 16:25:00|8.87|7.12|8.63|6.88|8.93|7.18|8.54|6.79|0
1730824200000|2024-11-05 16:30:00|8.61|6.86|8.45|6.7|8.62|6.87|8.41|6.66|0
1730824500000|2024-11-05 16:35:00|8.49|6.74|8.49|6.74|8.53|6.78|8.46|6.71|0
1730824800000|2024-11-05 16:40:00|8.47|6.72|8.58|6.83|8.61|6.86|8.47|6.72|0
1730825100000|2024-11-05 16:45:00|8.57|6.82|8.45|6.7|8.59|6.84|8.4|6.65|0
1730825400000|2024-11-05 16:50:00|8.47|6.72|8.41|6.66|8.54|6.79|8.41|6.66|0
1730825700000|2024-11-05 16:55:00|8.42|6.67|8.4|6.65|8.43|6.68|8.36|6.61|0
1730826000000|2024-11-05 17:00:00|8.39|6.64|8.4|6.65|8.49|6.74|8.39|6.64|0
1730826300000|2024-11-05 17:05:00|8.41|6.66|8.48|6.73|8.52|6.77|8.37|6.62|0
1730826600000|2024-11-05 17:10:00|8.47|6.72|8.36|6.61|8.54|6.79|8.34|6.59|0
1730826900000|2024-11-05 17:15:00|8.35|6.6|8.38|6.63|8.43|6.68|8.3|6.55|0
1730827200000|2024-11-05 17:20:00|8.37|6.62|8.4|6.65|8.5|6.75|8.37|6.62|0
1730827500000|2024-11-05 17:25:00|8.41|6.66|8.53|6.78|8.55|6.8|8.41|6.66|0
1730827800000|2024-11-05 17:30:00|8.52|6.77|8.51|6.76|8.52|6.77|8.37|6.62|0
1730828100000|2024-11-05 17:35:00|8.5|6.75|8.54|6.79|8.55|6.8|8.46|6.71|0
1730828400000|2024-11-05 17:40:00|8.53|6.78|8.48|6.73|8.54|6.79|8.48|6.73|0
1730828700000|2024-11-05 17:45:00|8.47|6.72|8.39|6.64|8.49|6.74|8.36|6.61|0
1730829000000|2024-11-05 17:50:00|8.38|6.63|8.38|6.63|8.44|6.69|8.37|6.62|0
1730829300000|2024-11-05 17:55:00|8.36|6.61|8.47|6.72|8.51|6.76|8.36|6.61|0
1730829600000|2024-11-05 18:00:00|8.46|6.71|8.5|6.75|8.51|6.76|8.38|6.63|0
1730829900000|2024-11-05 18:05:00|8.51|6.76|8.53|6.78|8.54|6.79|8.48|6.73|0
1730830200000|2024-11-05 18:10:00|8.54|6.79|8.74|6.99|8.74|6.99|8.52|6.77|0
1730830500000|2024-11-05 18:15:00|8.71|6.96|8.67|6.92|8.71|6.96|8.55|6.8|0
1730830800000|2024-11-05 18:20:00|8.66|6.91|8.72|6.97|8.76|7.01|8.64|6.89|0
1730831100000|2024-11-05 18:25:00|8.74|6.99|8.76|7.01|8.78|7.03|8.68|6.93|0
1730831400000|2024-11-05 18:30:00|8.75|7|8.8|7.05|8.81|7.06|8.69|6.94|0
1730831700000|2024-11-05 18:35:00|8.81|7.06|8.91|7.16|9.04|7.29|8.53|6.78|0
1730832000000|2024-11-05 18:40:00|8.87|7.12|8.82|7.07|8.91|7.16|8.76|7.01|0
1730832300000|2024-11-05 18:45:00|8.83|7.08|8.91|7.16|8.94|7.19|8.76|7.01|0
1730832600000|2024-11-05 18:50:00|8.92|7.17|8.81|7.06|8.95|7.2|8.8|7.05|0
1730832900000|2024-11-05 18:55:00|8.83|7.08|8.83|7.08|8.87|7.12|8.79|7.04|0
1730833200000|2024-11-05 19:00:00|8.84|7.09|8.76|7.01|8.84|7.09|8.72|6.97|0
1730833500000|2024-11-05 19:05:00|8.77|7.02|8.43|6.68|8.86|7.11|8.42|6.67|0
1730833800000|2024-11-05 19:10:00|8.42|6.67|8.5|6.75|8.53|6.78|8.42|6.67|0
1730834100000|2024-11-05 19:15:00|8.51|6.76|8.5|6.75|8.56|6.81|8.47|6.72|0
1730834400000|2024-11-05 19:20:00|8.51|6.76|8.53|6.78|8.61|6.86|8.51|6.76|0
1730834700000|2024-11-05 19:25:00|8.54|6.79|8.52|6.77|8.55|6.8|8.39|6.64|0
1730835000000|2024-11-05 19:30:00|8.51|6.76|8.49|6.74|8.57|6.82|8.45|6.7|0
1730835300000|2024-11-05 19:35:00|8.47|6.72|8.44|6.69|8.48|6.73|8.42|6.67|0
1730835600000|2024-11-05 19:40:00|8.43|6.68|8.44|6.69|8.47|6.72|8.39|6.64|0
1730835900000|2024-11-05 19:45:00|8.45|6.7|8.5|6.75|8.5|6.75|8.41|6.66|0
1730836200000|2024-11-05 19:50:00|8.49|6.74|8.66|6.91|8.66|6.91|8.49|6.74|0
1730836500000|2024-11-05 19:55:00|8.63|6.88|8.68|6.93|8.74|6.99|8.55|6.8|0
1730836800000|2024-11-05 20:00:00|8.7|6.95|8.67|6.92|8.76|7.01|8.6|6.85|0
1730837100000|2024-11-05 20:05:00|8.66|6.91|8.51|6.76|8.66|6.91|8.5|6.75|0
1730837400000|2024-11-05 20:10:00|8.5|6.75|8.5|6.75|8.55|6.8|8.45|6.7|0
1730837700000|2024-11-05 20:15:00|8.51|6.76|8.49|6.74|8.53|6.78|8.48|6.73|0
1730838000000|2024-11-05 20:20:00|8.48|6.73|8.55|6.8|8.57|6.82|8.48|6.73|0
1730838300000|2024-11-05 20:25:00|8.56|6.81|8.46|6.71|8.6|6.85|8.45|6.7|0
1730838600000|2024-11-05 20:30:00|8.48|6.73|8.53|6.78|8.56|6.81|8.34|6.59|0
1730838900000|2024-11-05 20:35:00|8.54|6.79|8.53|6.78|8.54|6.79|8.45|6.7|0
1730839200000|2024-11-05 20:40:00|8.56|6.81|8.69|6.94|8.71|6.96|8.56|6.81|0
1730839500000|2024-11-05 20:45:00|8.67|6.92|8.6|6.85|8.74|6.99|8.55|6.8|0
1730839800000|2024-11-05 20:50:00|8.59|6.84|8.54|6.79|8.63|6.88|8.47|6.72|0
1730840100000|2024-11-05 20:55:00|8.5|6.75|8.19|6.44|8.53|6.78|8.18|6.43|0
1730840400000|2024-11-05 21:00:00|8.16|6.41|8.12|6.37|8.17|6.42|8.12|6.37|0
1730840700000|2024-11-05 21:05:00|8.13|6.38|8.01|6.26|8.13|6.38|7.98|6.23|0
1730841000000|2024-11-05 21:10:00|8.02|6.27|7.96|6.21|8.02|6.27|7.92|6.17|0
1730841300000|2024-11-05 21:15:00|8.08|6.08|8.19|6.19|8.25|6.25|8.08|6.08|0
1730841600000|2024-11-05 21:20:00|8.2|6.2|8.07|6.07|8.2|6.2|8.07|6.07|0
1730841900000|2024-11-05 21:25:00|8.08|6.08|8.08|6.08|8.11|6.11|8.07|6.07|0
1730842200000|2024-11-05 21:30:00|8.09|6.09|8.11|6.11|8.41|6.41|8.08|6.08|0
1730842500000|2024-11-05 21:35:00|8.1|6.1|8.09|6.09|8.11|6.11|8.07|6.07|0
1730842800000|2024-11-05 21:40:00|8.1|6.1|8.15|6.15|8.15|6.15|8.1|6.1|0
1730843100000|2024-11-05 21:45:00|8.16|6.16|8.16|6.16|8.19|6.19|8.15|6.15|0
1730843400000|2024-11-05 21:50:00|8.15|6.15|8.15|6.15|8.18|6.18|8.12|6.12|0
1730843700000|2024-11-05 21:55:00|8.16|6.16|8.04|6.04|8.16|6.16|8.03|6.03|0
1730844000000|2024-11-05 22:00:00|8.05|6.05|8.07|6.07|8.08|6.08|8.05|6.05|0
1730844300000|2024-11-05 22:05:00|8.08|6.08|8.1|6.1|8.1|6.1|8.07|6.07|0
1730844600000|2024-11-05 22:10:00|8.09|6.09|8.09|6.09|8.11|6.11|8.09|6.09|0
1730844900000|2024-11-05 22:15:00|8.08|6.08|8.1|6.1|8.11|6.11|8.08|6.08|0
1730845200000|2024-11-05 22:20:00|8.09|6.09|8.1|6.1|8.1|6.1|8.09|6.09|0
1730845500000|2024-11-05 22:25:00|8.09|6.09|8.09|6.09|8.09|6.09|8.08|6.08|0
1730846100000|2024-11-05 22:35:00|8.08|6.08|8.08|6.08|8.08|6.08|8.08|6.08|0
1730846700000|2024-11-05 22:45:00|8.07|6.07|8.07|6.07|8.08|6.08|8.07|6.07|0
1730847000000|2024-11-05 22:50:00|8.08|6.08|8.07|6.07|8.08|6.08|8.07|6.07|0
1730847300000|2024-11-05 22:55:00|8.08|6.08|8.08|6.08|8.08|6.08|8.07|6.07|0
1730847600000|2024-11-05 23:00:00|8.06|6.06|8.09|6.09|8.14|6.14|8.06|6.06|0
1730847900000|2024-11-05 23:05:00|8.08|6.08|7.99|5.99|8.14|6.14|7.98|5.98|0
1730848200000|2024-11-05 23:10:00|7.97|5.97|8.1|6.1|8.1|6.1|7.97|5.97|0
1730848500000|2024-11-05 23:15:00|8.09|6.09|8.16|6.16|8.18|6.18|8.09|6.09|0
1730848800000|2024-11-05 23:20:00|8.15|6.15|8.2|6.2|8.21|6.21|8.14|6.14|0
1730849100000|2024-11-05 23:25:00|8.19|6.19|8.11|6.11|8.21|6.21|8.11|6.11|0
1730849400000|2024-11-05 23:30:00|8.1|6.1|8.1|6.1|8.15|6.15|8.08|6.08|0
1730849700000|2024-11-05 23:35:00|8.11|6.11|8.17|6.17|8.19|6.19|8.11|6.11|0
1730850000000|2024-11-05 23:40:00|8.18|6.18|8.15|6.15|8.18|6.18|8.13|6.13|0
1730850300000|2024-11-05 23:45:00|8.14|6.14|8.16|6.16|8.16|6.16|8.11|6.11|0
1730850600000|2024-11-05 23:50:00|8.15|6.15|8.09|6.09|8.15|6.15|8.07|6.07|0
1730850900000|2024-11-05 23:55:00|8.08|6.08|8.2|6.2|8.21|6.21|8.08|6.08|0
1730851200000|2024-11-06 00:00:00|8.19|6.19|8.1|6.1|8.21|6.21|8.07|6.07|0
1730851500000|2024-11-06 00:05:00|8.11|6.11|8.07|6.07|8.12|6.12|8|6|0
1730851800000|2024-11-06 00:10:00|8.08|6.08|8.09|6.09|8.16|6.16|8.04|6.04|0
1730852100000|2024-11-06 00:15:00|8.1|6.1|7.95|5.95|8.11|6.11|7.86|5.86|0
1730852400000|2024-11-06 00:20:00|7.94|5.94|7.71|5.71|7.97|5.97|7.64|5.64|0
1730852700000|2024-11-06 00:25:00|7.7|5.7|7.63|5.63|7.73|5.73|7.59|5.59|0
1730853000000|2024-11-06 00:30:00|7.61|5.61|7.4|5.4|7.63|5.63|7.38|5.38|0
1730853300000|2024-11-06 00:35:00|7.42|5.42|7.52|5.52|7.53|5.53|7.37|5.37|0
1730853600000|2024-11-06 00:40:00|7.51|5.51|7.41|5.41|7.59|5.59|7.41|5.41|0
1730853900000|2024-11-06 00:45:00|7.42|5.42|7.49|5.49|7.54|5.54|7.39|5.39|0
1730854200000|2024-11-06 00:50:00|7.5|5.5|7.43|5.43|7.52|5.52|7.43|5.43|0
1730854500000|2024-11-06 00:55:00|7.42|5.42|7.58|5.58|7.6|5.6|7.42|5.42|0
1730854800000|2024-11-06 01:00:00|7.57|5.57|7.5|5.5|7.59|5.59|7.36|5.36|0
1730855100000|2024-11-06 01:05:00|7.46|5.46|7.3|5.3|7.47|5.47|7.27|5.27|0
1730855400000|2024-11-06 01:10:00|7.31|5.31|7.32|5.32|7.4|5.4|7.28|5.28|0
1730855700000|2024-11-06 01:15:00|7.33|5.33|7.3|5.3|7.41|5.41|7.29|5.29|0
1730856000000|2024-11-06 01:20:00|7.31|5.31|7.2|5.2|7.79|5.79|7.07|5.07|0
1730856300000|2024-11-06 01:25:00|7.21|5.21|7.17|5.17|7.22|5.22|7.12|5.12|0
1730856600000|2024-11-06 01:30:00|7.04|5.29|6.81|5.06|7.05|5.3|6.78|5.03|0
1730856900000|2024-11-06 01:35:00|6.8|5.05|6.87|5.12|6.9|5.15|6.78|5.03|0
1730857200000|2024-11-06 01:40:00|6.86|5.11|6.93|5.18|6.93|5.18|6.86|5.11|0
1730857500000|2024-11-06 01:45:00|6.92|5.17|7.02|5.27|7.04|5.29|6.9|5.15|0
1730857800000|2024-11-06 01:50:00|7.03|5.28|6.79|5.04|7.05|5.3|6.78|5.03|0
1730858100000|2024-11-06 01:55:00|6.76|5.01|6.71|4.96|6.82|5.07|6.71|4.96|0
1730858400000|2024-11-06 02:00:00|6.73|4.98|6.77|5.02|6.79|5.04|6.72|4.97|0
1730858700000|2024-11-06 02:05:00|6.78|5.03|6.47|4.72|6.78|5.03|6.44|4.69|0
1730859000000|2024-11-06 02:10:00|6.5|4.75|6.37|4.62|6.5|4.75|6.34|4.59|0
1730859300000|2024-11-06 02:15:00|6.38|4.63|6.21|4.46|6.4|4.65|6.21|4.46|0
1730859600000|2024-11-06 02:20:00|6.2|4.45|6.24|4.49|6.33|4.58|6.16|4.41|0
1730859900000|2024-11-06 02:25:00|6.22|4.47|6.1|4.35|6.26|4.51|6.1|4.35|0
1730860200000|2024-11-06 02:30:00|6.11|4.36|6.11|4.36|6.65|4.9|6.07|4.32|0
1730860500000|2024-11-06 02:35:00|6.1|4.35|5.97|4.22|6.16|4.41|5.93|4.18|0
1730860800000|2024-11-06 02:40:00|5.95|4.2|5.98|4.23|6.06|4.31|5.9|4.15|0
1730861100000|2024-11-06 02:45:00|5.96|4.21|5.92|4.17|5.97|4.22|5.9|4.15|0
1730861400000|2024-11-06 02:50:00|5.93|4.18|5.91|4.16|5.99|4.24|5.89|4.14|0
1730861700000|2024-11-06 02:55:00|5.9|4.15|5.85|4.1|5.93|4.18|5.84|4.09|0
1730862000000|2024-11-06 03:00:00|5.86|4.11|5.61|3.86|5.86|4.11|5.61|3.86|0
1730862300000|2024-11-06 03:05:00|5.63|3.88|5.78|4.03|5.81|4.06|5.63|3.88|0
1730862600000|2024-11-06 03:10:00|5.79|4.04|5.75|4|5.87|4.12|5.71|3.96|0
1730862900000|2024-11-06 03:15:00|5.74|3.99|5.79|4.04|5.89|4.14|5.73|3.98|0
1730863200000|2024-11-06 03:20:00|5.78|4.03|5.61|3.86|5.84|4.09|5.59|3.84|0
1730863500000|2024-11-06 03:25:00|5.6|3.85|5.61|3.86|5.62|3.87|5.47|3.72|0
1730863800000|2024-11-06 03:30:00|5.62|3.87|5.75|4|5.75|4|5.62|3.87|0
1730864100000|2024-11-06 03:35:00|5.74|3.99|5.66|3.91|5.86|4.11|5.64|3.89|0
1730864400000|2024-11-06 03:40:00|5.65|3.9|5.69|3.94|5.79|4.04|5.65|3.9|0
1730864700000|2024-11-06 03:45:00|5.7|3.95|5.76|4.01|5.8|4.05|5.67|3.92|0
1730865000000|2024-11-06 03:50:00|5.75|4|5.77|4.02|5.87|4.12|5.7|3.95|0
1730865300000|2024-11-06 03:55:00|5.78|4.03|5.69|3.94|5.83|4.08|5.67|3.92|0
1730865600000|2024-11-06 04:00:00|5.7|3.95|5.77|4.02|5.84|4.09|5.66|3.91|0
1730865900000|2024-11-06 04:05:00|5.76|4.01|5.8|4.05|5.81|4.06|5.76|4.01|0
1730866200000|2024-11-06 04:10:00|5.79|4.04|5.65|3.9|5.83|4.08|5.64|3.89|0
1730866500000|2024-11-06 04:15:00|5.64|3.89|5.88|4.13|5.89|4.14|5.64|3.89|0
1730866800000|2024-11-06 04:20:00|5.48|3.73|5.34|3.59|5.5|3.75|5.3|3.55|0
1730867100000|2024-11-06 04:25:00|5.32|3.57|5.19|3.44|5.37|3.62|5.18|3.43|0
1730867400000|2024-11-06 04:30:00|5.18|3.43|5.03|3.28|5.18|3.43|5.02|3.27|0
1730867700000|2024-11-06 04:35:00|5.04|3.29|5.06|3.31|5.13|3.38|5.04|3.29|0
1730868000000|2024-11-06 04:40:00|5.07|3.32|5.08|3.33|5.14|3.39|5.06|3.31|0
1730868300000|2024-11-06 04:45:00|5.1|3.35|5.11|3.36|5.14|3.39|5.09|3.34|0
1730868600000|2024-11-06 04:50:00|5.1|3.35|5.1|3.35|5.15|3.4|5.05|3.3|0
1730868900000|2024-11-06 04:55:00|5.08|3.33|5.1|3.35|5.1|3.35|5.04|3.29|0
1730869200000|2024-11-06 05:00:00|5.12|3.37|5.17|3.42|5.23|3.48|5.12|3.37|0
1730869500000|2024-11-06 05:05:00|5.18|3.43|5.27|3.52|5.27|3.52|5.17|3.42|0
1730869800000|2024-11-06 05:10:00|5.26|3.51|5.39|3.64|5.47|3.72|5.26|3.51|0
1730870100000|2024-11-06 05:15:00|5.4|3.65|5.09|3.34|5.4|3.65|5.06|3.31|0
1730870400000|2024-11-06 05:20:00|5.08|3.33|5.05|3.3|5.14|3.39|5.05|3.3|0
1730870700000|2024-11-06 05:25:00|5.06|3.31|5.02|3.27|5.06|3.31|4.96|3.21|0
1730871000000|2024-11-06 05:30:00|5.01|3.26|5.01|3.26|5.02|3.27|4.97|3.22|0
1730871300000|2024-11-06 05:35:00|5|3.25|4.99|3.24|5.01|3.26|4.98|3.23|0
1730871600000|2024-11-06 05:40:00|5|3.25|4.97|3.22|5|3.25|4.96|3.21|0
1730871900000|2024-11-06 05:45:00|4.96|3.21|4.91|3.16|4.96|3.21|4.88|3.13|0
1730872200000|2024-11-06 05:50:00|4.92|3.17|4.89|3.14|4.93|3.18|4.89|3.14|0
1730872500000|2024-11-06 05:55:00|4.88|3.13|4.86|3.11|4.9|3.15|4.83|3.08|0
1730872800000|2024-11-06 06:00:00|4.87|3.12|4.9|3.15|4.93|3.18|4.87|3.12|0
1730873100000|2024-11-06 06:05:00|4.89|3.14|4.92|3.17|4.98|3.23|4.89|3.14|0
1730873400000|2024-11-06 06:10:00|4.93|3.18|4.93|3.18|4.97|3.22|4.91|3.16|0
1730873700000|2024-11-06 06:15:00|4.92|3.17|4.77|3.02|4.92|3.17|4.77|3.02|0
1730874000000|2024-11-06 06:20:00|4.78|3.03|4.68|2.93|4.78|3.03|4.66|2.91|0
1730874300000|2024-11-06 06:25:00|4.67|2.92|4.62|2.87|4.69|2.94|4.62|2.87|0
1730874600000|2024-11-06 06:30:00|4.61|2.86|4.57|2.82|4.62|2.87|4.5|2.75|0
1730874900000|2024-11-06 06:35:00|4.56|2.81|4.76|3.01|5.78|4.03|4.56|2.81|0
1730875200000|2024-11-06 06:40:00|4.77|3.02|4.75|3|4.8|3.05|4.72|2.97|0
1730875500000|2024-11-06 06:45:00|4.74|2.99|4.75|3|4.78|3.03|4.73|2.98|0
1730875800000|2024-11-06 06:50:00|4.74|2.99|4.69|2.94|4.77|3.02|4.68|2.93|0
1730876100000|2024-11-06 06:55:00|4.7|2.95|4.77|3.02|4.77|3.02|4.65|2.9|0
1730876400000|2024-11-06 07:00:00|4.76|3.01|4.59|2.84|4.77|3.02|4.58|2.83|0
1730876700000|2024-11-06 07:05:00|4.6|2.85|4.5|2.75|4.61|2.86|4.48|2.73|0
1730877000000|2024-11-06 07:10:00|4.51|2.76|4.48|2.73|4.54|2.79|4.48|2.73|0
1730877300000|2024-11-06 07:15:00|4.49|2.74|4.48|2.73|4.51|2.76|4.48|2.73|0
1730877600000|2024-11-06 07:20:00|4.47|2.72|4.54|2.79|4.55|2.8|4.44|2.69|0
1730877900000|2024-11-06 07:25:00|4.53|2.78|4.14|2.39|4.94|3.19|4.11|2.36|0
1730878200000|2024-11-06 07:30:00|4.13|2.38|4.04|2.29|4.13|2.38|4.04|2.29|0
1730878500000|2024-11-06 07:35:00|4.05|2.3|4.01|2.26|4.05|2.3|3.95|2.2|0
1730878800000|2024-11-06 07:40:00|4.02|2.27|4.15|2.4|4.16|2.41|4.01|2.26|0
1730879100000|2024-11-06 07:45:00|4.14|2.39|4.19|2.44|4.21|2.46|4.13|2.38|0
1730879400000|2024-11-06 07:50:00|4.2|2.45|4.16|2.41|4.28|2.53|4.15|2.4|0
1730879700000|2024-11-06 07:55:00|4.17|2.42|4.09|2.34|4.22|2.47|4.05|2.3|0
1730880000000|2024-11-06 08:00:00|4.08|2.33|4.09|2.34|4.11|2.36|4.05|2.3|0
1730880300000|2024-11-06 08:05:00|4.11|2.36|4.13|2.38|4.14|2.39|4.07|2.32|0
1730880600000|2024-11-06 08:10:00|4.14|2.39|4.02|2.27|4.14|2.39|4.01|2.26|0
1730880900000|2024-11-06 08:15:00|4.01|2.26|4.06|2.31|4.1|2.35|3.99|2.24|0
1730881200000|2024-11-06 08:20:00|4.05|2.3|3.98|2.23|4.05|2.3|3.95|2.2|0
1730881500000|2024-11-06 08:25:00|3.99|2.24|3.95|2.2|4.02|2.27|3.95|2.2|0
1730881800000|2024-11-06 08:30:00|3.96|2.21|3.85|2.1|4.07|2.32|3.82|2.07|0
1730882100000|2024-11-06 08:35:00|3.84|2.09|3.79|2.04|3.86|2.11|3.79|2.04|0
1730882400000|2024-11-06 08:40:00|3.78|2.03|3.81|2.06|3.82|2.07|3.75|2|0
1730882700000|2024-11-06 08:45:00|3.8|2.05|3.68|1.93|3.81|2.06|3.65|1.9|0
1730883000000|2024-11-06 08:50:00|3.67|1.92|3.6|1.85|3.67|1.92|3.54|1.79|0
1730883300000|2024-11-06 08:55:00|3.61|1.86|3.64|1.89|3.65|1.9|3.59|1.84|0
1730883600000|2024-11-06 09:00:00|3.66|1.91|3.7|1.95|3.7|1.95|3.64|1.89|0
1730883900000|2024-11-06 09:05:00|3.72|1.97|3.74|1.99|3.75|2|3.69|1.94|0
1730884200000|2024-11-06 09:10:00|3.73|1.98|3.75|2|3.77|2.02|3.72|1.97|0
1730884500000|2024-11-06 09:15:00|3.74|1.99|3.77|2.02|3.77|2.02|3.74|1.99|0
1730884800000|2024-11-06 09:20:00|3.78|2.03|3.76|2.01|3.8|2.05|3.73|1.98|0
1730885100000|2024-11-06 09:25:00|3.75|2|3.75|2|3.77|2.02|3.74|1.99|0
1730885400000|2024-11-06 09:30:00|3.74|1.99|3.7|1.95|3.75|2|3.67|1.92|0
1730885700000|2024-11-06 09:35:00|3.71|1.96|3.73|1.98|3.73|1.98|3.66|1.91|0
1730886000000|2024-11-06 09:40:00|3.72|1.97|3.72|1.97|3.74|1.99|3.69|1.94|0
1730886300000|2024-11-06 09:45:00|3.73|1.98|3.71|1.96|3.73|1.98|3.69|1.94|0
1730886600000|2024-11-06 09:50:00|3.7|1.95|3.66|1.91|3.71|1.96|3.64|1.89|0
1730886900000|2024-11-06 09:55:00|3.67|1.92|3.6|1.85|3.67|1.92|3.6|1.85|0
1730887200000|2024-11-06 10:00:00|3.59|1.84|3.64|1.89|3.64|1.89|3.58|1.83|0
1730887500000|2024-11-06 10:05:00|3.63|1.88|3.67|1.92|3.7|1.95|3.63|1.88|0
1730887800000|2024-11-06 10:10:00|3.66|1.91|3.66|1.91|3.69|1.94|3.63|1.88|0
1730888100000|2024-11-06 10:15:00|3.65|1.9|3.63|1.88|3.66|1.91|3.61|1.86|0
1730888400000|2024-11-06 10:20:00|3.62|1.87|3.64|1.89|3.65|1.9|3.62|1.87|0
1730888700000|2024-11-06 10:25:00|3.63|1.88|3.59|1.84|3.63|1.88|3.59|1.84|0
1730889000000|2024-11-06 10:30:00|3.6|1.85|3.79|2.04|3.79|2.04|3.57|1.82|0
1730889300000|2024-11-06 10:35:00|3.69|1.94|3.72|1.97|3.72|1.97|3.62|1.87|0
1730889600000|2024-11-06 10:40:00|3.73|1.98|3.74|1.99|3.77|2.02|3.72|1.97|0
1730889900000|2024-11-06 10:45:00|3.73|1.98|3.75|2|3.75|2|3.72|1.97|0
1730890200000|2024-11-06 10:50:00|3.74|1.99|3.83|2.08|3.84|2.09|3.73|1.98|0
1730890500000|2024-11-06 10:55:00|3.84|2.09|3.82|2.07|3.84|2.09|3.81|2.06|0
1730890800000|2024-11-06 11:00:00|3.81|2.06|3.85|2.1|3.86|2.11|3.8|2.05|0
1730891100000|2024-11-06 11:05:00|3.84|2.09|3.81|2.06|3.86|2.11|3.81|2.06|0
1730891400000|2024-11-06 11:10:00|3.82|2.07|3.8|2.05|3.83|2.08|3.8|2.05|0
1730891700000|2024-11-06 11:15:00|3.79|2.04|3.77|2.02|3.8|2.05|3.77|2.02|0
1730892000000|2024-11-06 11:20:00|3.78|2.03|3.76|2.01|3.79|2.04|3.76|2.01|0
1730892300000|2024-11-06 11:25:00|3.77|2.02|3.82|2.07|3.83|2.08|3.77|2.02|0
1730892600000|2024-11-06 11:30:00|3.81|2.06|3.85|2.1|3.85|2.1|3.81|2.06|0
1730892900000|2024-11-06 11:35:00|3.84|2.09|3.91|2.16|3.91|2.16|3.83|2.08|0
1730893200000|2024-11-06 11:40:00|3.92|2.17|3.93|2.18|3.94|2.19|3.88|2.13|0
1730893500000|2024-11-06 11:45:00|3.94|2.19|3.94|2.19|3.95|2.2|3.89|2.14|0
1730893800000|2024-11-06 11:50:00|3.95|2.2|4.06|2.31|4.12|2.37|3.94|2.19|0
1730894100000|2024-11-06 11:55:00|4.04|2.29|4.05|2.3|4.08|2.33|4|2.25|0
1730894400000|2024-11-06 12:00:00|4.07|2.32|3.94|2.19|4.09|2.34|3.94|2.19|0
1730894700000|2024-11-06 12:05:00|3.93|2.18|3.91|2.16|3.97|2.22|3.91|2.16|0
1730895000000|2024-11-06 12:10:00|3.9|2.15|3.85|2.1|3.91|2.16|3.85|2.1|0
1730895300000|2024-11-06 12:15:00|3.86|2.11|3.86|2.11|3.88|2.13|3.79|2.04|0
1730895600000|2024-11-06 12:20:00|3.85|2.1|3.94|2.19|3.94|2.19|3.85|2.1|0
1730895900000|2024-11-06 12:25:00|3.93|2.18|3.9|2.15|3.95|2.2|3.89|2.14|0
1730896200000|2024-11-06 12:30:00|3.91|2.16|3.82|2.07|3.93|2.18|3.82|2.07|0
1730896500000|2024-11-06 12:35:00|3.83|2.08|3.86|2.11|3.86|2.11|3.83|2.08|0
1730896800000|2024-11-06 12:40:00|3.85|2.1|3.81|2.06|3.87|2.12|3.8|2.05|0
1730897100000|2024-11-06 12:45:00|3.8|2.05|3.79|2.04|3.81|2.06|3.72|1.97|0
1730897400000|2024-11-06 12:50:00|3.8|2.05|3.82|2.07|3.88|2.13|3.78|2.03|0
1730897700000|2024-11-06 12:55:00|3.81|2.06|3.85|2.1|3.87|2.12|3.81|2.06|0
1730898000000|2024-11-06 13:00:00|3.84|2.09|3.9|2.15|3.92|2.17|3.84|2.09|0
1730898300000|2024-11-06 13:05:00|3.91|2.16|3.89|2.14|3.91|2.16|3.87|2.12|0
1730898600000|2024-11-06 13:10:00|3.88|2.13|3.84|2.09|3.96|2.21|3.83|2.08|0
1730898900000|2024-11-06 13:15:00|3.85|2.1|3.8|2.05|3.85|2.1|3.77|2.02|0
1730899200000|2024-11-06 13:20:00|3.79|2.04|3.74|1.99|3.79|2.04|3.68|1.93|0
1730899500000|2024-11-06 13:25:00|3.75|2|3.74|1.99|3.78|2.03|3.72|1.97|0
1730899800000|2024-11-06 13:30:00|3.73|1.98|3.74|1.99|3.77|2.02|3.72|1.97|0
1730900100000|2024-11-06 13:35:00|3.75|2|3.77|2.02|3.81|2.06|3.75|2|0
1730900400000|2024-11-06 13:40:00|3.76|2.01|3.82|2.07|3.82|2.07|3.76|2.01|0
1730900700000|2024-11-06 13:45:00|3.83|2.08|3.9|2.15|3.9|2.15|3.82|2.07|0
1730901000000|2024-11-06 13:50:00|3.89|2.14|3.86|2.11|3.9|2.15|3.85|2.1|0
1730901300000|2024-11-06 13:55:00|3.87|2.12|3.88|2.13|3.89|2.14|3.82|2.07|0
1730901600000|2024-11-06 14:00:00|3.89|2.14|3.96|2.21|3.97|2.22|3.88|2.13|0
1730901900000|2024-11-06 14:05:00|3.95|2.2|3.88|2.13|3.96|2.21|3.87|2.12|0
1730902200000|2024-11-06 14:10:00|3.89|2.14|3.9|2.15|3.94|2.19|3.86|2.11|0
1730902500000|2024-11-06 14:15:00|3.91|2.16|3.87|2.12|3.91|2.16|3.84|2.09|0
1730902800000|2024-11-06 14:20:00|3.86|2.11|3.91|2.16|3.91|2.16|3.85|2.1|0
1730903100000|2024-11-06 14:25:00|3.9|2.15|3.81|2.06|3.9|2.15|3.79|2.04|0
1730903400000|2024-11-06 14:30:00|3.82|2.07|3.92|2.17|3.99|2.24|3.79|2.04|0
1730903700000|2024-11-06 14:35:00|3.91|2.16|3.89|2.14|3.95|2.2|3.85|2.1|0
1730904000000|2024-11-06 14:40:00|3.82|2.07|4.48|2.73|4.48|2.73|3.82|2.07|0
1730904300000|2024-11-06 14:45:00|4.45|2.7|4.68|2.93|4.71|2.96|4.44|2.69|0
1730904600000|2024-11-06 14:50:00|4.71|2.96|4.78|3.03|4.8|3.05|4.68|2.93|0
1730904900000|2024-11-06 14:55:00|4.76|3.01|4.9|3.15|5.01|3.26|4.3|2.55|0
1730905200000|2024-11-06 15:00:00|4.89|3.14|4.8|3.05|4.89|3.14|4.7|2.95|0
1730905500000|2024-11-06 15:05:00|4.79|3.04|4.74|2.99|4.87|3.12|4.72|2.97|0
1730905800000|2024-11-06 15:10:00|4.73|2.98|4.67|2.92|4.73|2.98|4.63|2.88|0
1730906100000|2024-11-06 15:15:00|4.68|2.93|4.58|2.83|4.71|2.96|4.55|2.8|0
1730906400000|2024-11-06 15:20:00|4.57|2.82|4.49|2.74|4.59|2.84|4.48|2.73|0
1730906700000|2024-11-06 15:25:00|4.51|2.76|4.43|2.68|4.56|2.81|4.4|2.65|0
1730907000000|2024-11-06 15:30:00|4.44|2.69|4.51|2.76|4.52|2.77|4.41|2.66|0
1730907300000|2024-11-06 15:35:00|4.52|2.77|4.61|2.86|4.63|2.88|4.49|2.74|0
1730907600000|2024-11-06 15:40:00|4.6|2.85|4.41|2.66|4.87|3.12|4.37|2.62|0
1730907900000|2024-11-06 15:45:00|4.43|2.68|4.36|2.61|4.45|2.7|4.36|2.61|0
1730908200000|2024-11-06 15:50:00|4.38|2.63|4.51|2.76|4.57|2.82|4.38|2.63|0
1730908500000|2024-11-06 15:55:00|4.5|2.75|4.48|2.73|4.52|2.77|4.44|2.69|0
1730908800000|2024-11-06 16:00:00|4.49|2.74|4.53|2.78|4.59|2.84|4.48|2.73|0
1730909100000|2024-11-06 16:05:00|4.55|2.8|4.47|2.72|4.55|2.8|4.42|2.67|0
1730909400000|2024-11-06 16:10:00|4.46|2.71|4.33|2.58|4.46|2.71|4.33|2.58|0
1730909700000|2024-11-06 16:15:00|4.34|2.59|4.36|2.61|4.4|2.65|4.31|2.56|0
1730910000000|2024-11-06 16:20:00|4.35|2.6|4.22|2.47|4.46|2.71|4.22|2.47|0
1730910300000|2024-11-06 16:25:00|4.21|2.46|3.99|2.24|4.21|2.46|3.96|2.21|0
1730910600000|2024-11-06 16:30:00|3.98|2.23|3.97|2.22|3.98|2.23|3.93|2.18|0
1730910900000|2024-11-06 16:35:00|3.96|2.21|3.9|2.15|3.98|2.23|3.9|2.15|0
1730911200000|2024-11-06 16:40:00|3.89|2.14|4.78|3.03|4.79|3.04|3.89|2.14|0
1730911500000|2024-11-06 16:45:00|4.77|3.02|4.78|3.03|4.81|3.06|4.76|3.01|0
1730911800000|2024-11-06 16:50:00|4.77|3.02|4.76|3.01|4.8|3.05|4.74|2.99|0
1730912100000|2024-11-06 16:55:00|4.75|3|4.74|2.99|4.77|3.02|4.73|2.98|0
1730912400000|2024-11-06 17:00:00|4.75|3|4.84|3.09|4.84|3.09|4.74|2.99|0
1730912700000|2024-11-06 17:05:00|4.83|3.08|4.84|3.09|4.86|3.11|4.83|3.08|0
1730913000000|2024-11-06 17:10:00|4.85|3.1|4.77|3.02|4.85|3.1|4.76|3.01|0
1730913300000|2024-11-06 17:15:00|4.78|3.03|4.8|3.05|4.87|3.12|4.57|2.82|0
1730913600000|2024-11-06 17:20:00|4.81|3.06|4.78|3.03|4.83|3.08|4.77|3.02|0
1730913900000|2024-11-06 17:25:00|4.79|3.04|4.76|3.01|4.81|3.06|4.75|3|0
1730914200000|2024-11-06 17:30:00|4.77|3.02|4.76|3.01|4.79|3.04|4.74|2.99|0
1730914500000|2024-11-06 17:35:00|4.77|3.02|4.76|3.01|4.78|3.03|4.72|2.97|0
1730914800000|2024-11-06 17:40:00|4.77|3.02|4.73|2.98|4.77|3.02|4.72|2.97|0
1730915100000|2024-11-06 17:45:00|4.72|2.97|4.66|2.91|4.72|2.97|4.64|2.89|0
1730915400000|2024-11-06 17:50:00|4.67|2.92|4.67|2.92|4.72|2.97|4.65|2.9|0
1730915700000|2024-11-06 17:55:00|4.68|2.93|4.67|2.92|4.68|2.93|4.65|2.9|0
1730916000000|2024-11-06 18:00:00|4.68|2.93|4.8|3.05|4.8|3.05|4.61|2.86|0
1730916300000|2024-11-06 18:05:00|4.79|3.04|4.77|3.02|4.82|3.07|4.76|3.01|0
1730916600000|2024-11-06 18:10:00|4.78|3.03|4.73|2.98|4.78|3.03|4.72|2.97|0
1730916900000|2024-11-06 18:15:00|4.74|2.99|4.7|2.95|4.75|3|4.7|2.95|0
1730917200000|2024-11-06 18:20:00|4.71|2.96|4.73|2.98|4.78|3.03|4.7|2.95|0
1730917500000|2024-11-06 18:25:00|4.74|2.99|4.69|2.94|4.74|2.99|4.67|2.92|0
1730917800000|2024-11-06 18:30:00|4.67|2.92|4.65|2.9|4.7|2.95|4.65|2.9|0
1730918100000|2024-11-06 18:35:00|4.66|2.91|4.68|2.93|4.69|2.94|4.65|2.9|0
1730918400000|2024-11-06 18:40:00|4.69|2.94|4.66|2.91|4.69|2.94|4.63|2.88|0
1730918700000|2024-11-06 18:45:00|4.65|2.9|4.61|2.86|4.65|2.9|4.6|2.85|0
1730919000000|2024-11-06 18:50:00|4.62|2.87|4.83|3.08|5.02|3.27|4.51|2.76|0
1730919300000|2024-11-06 18:55:00|4.82|3.07|4.67|2.92|4.86|3.11|4.67|2.92|0
1730919600000|2024-11-06 19:00:00|4.66|2.91|4.66|2.91|4.67|2.92|4.62|2.87|0
1730919900000|2024-11-06 19:05:00|4.65|2.9|4.68|2.93|4.74|2.99|4.65|2.9|0
1730920200000|2024-11-06 19:10:00|4.69|2.94|4.65|2.9|4.71|2.96|4.62|2.87|0
1730920500000|2024-11-06 19:15:00|4.66|2.91|4.65|2.9|4.67|2.92|4.64|2.89|0
1730920800000|2024-11-06 19:20:00|4.64|2.89|4.65|2.9|4.67|2.92|4.63|2.88|0
1730921100000|2024-11-06 19:25:00|4.64|2.89|4.62|2.87|4.65|2.9|4.61|2.86|0
1730921400000|2024-11-06 19:30:00|4.63|2.88|4.62|2.87|4.63|2.88|4.57|2.82|0
1730921700000|2024-11-06 19:35:00|4.63|2.88|4.63|2.88|4.64|2.89|4.59|2.84|0
1730922000000|2024-11-06 19:40:00|4.64|2.89|4.66|2.91|4.67|2.92|4.63|2.88|0
1730922300000|2024-11-06 19:45:00|4.65|2.9|4.63|2.88|4.66|2.91|4.6|2.85|0
1730922600000|2024-11-06 19:50:00|4.64|2.89|4.66|2.91|4.68|2.93|4.64|2.89|0
1730922900000|2024-11-06 19:55:00|4.67|2.92|4.62|2.87|4.68|2.93|4.6|2.85|0
1730923200000|2024-11-06 20:00:00|4.63|2.88|4.61|2.86|4.63|2.88|4.58|2.83|0
1730923500000|2024-11-06 20:05:00|4.59|2.84|4.55|2.8|4.6|2.85|4.55|2.8|0
1730923800000|2024-11-06 20:10:00|4.54|2.79|4.47|2.72|4.56|2.81|4.47|2.72|0
1730924100000|2024-11-06 20:15:00|4.46|2.71|4.47|2.72|4.5|2.75|4.44|2.69|0
1730924400000|2024-11-06 20:20:00|4.48|2.73|4.54|2.79|4.57|2.82|4.46|2.71|0
1730924700000|2024-11-06 20:25:00|4.53|2.78|4.52|2.77|4.54|2.79|4.49|2.74|0
1730925000000|2024-11-06 20:30:00|4.51|2.76|4.5|2.75|4.52|2.77|4.47|2.72|0
1730925300000|2024-11-06 20:35:00|4.51|2.76|4.56|2.81|4.56|2.81|4.49|2.74|0
1730925600000|2024-11-06 20:40:00|4.57|2.82|4.29|2.54|4.62|2.87|4.28|2.53|0
1730925900000|2024-11-06 20:45:00|4.3|2.55|4.23|2.48|4.31|2.56|4.22|2.47|0
1730926200000|2024-11-06 20:50:00|4.22|2.47|4.36|2.61|4.39|2.64|4.22|2.47|0
1730926500000|2024-11-06 20:55:00|4.32|2.57|4.35|2.6|4.39|2.64|4.3|2.55|0
1730926800000|2024-11-06 21:00:00|4.33|2.58|4.31|2.56|4.33|2.58|4.27|2.52|0
1730927100000|2024-11-06 21:05:00|4.3|2.55|4.34|2.59|4.34|2.59|4.3|2.55|0
1730927400000|2024-11-06 21:10:00|4.33|2.58|4.35|2.6|4.35|2.6|4.33|2.58|0
1730927700000|2024-11-06 21:15:00|4.48|2.48|4.66|2.66|4.68|2.68|4.47|2.47|0
1730928000000|2024-11-06 21:20:00|4.67|2.67|4.65|2.65|4.67|2.67|4.64|2.64|0
1730928300000|2024-11-06 21:25:00|4.66|2.66|4.64|2.64|4.67|2.67|4.63|2.63|0
1730928600000|2024-11-06 21:30:00|4.65|2.65|4.65|2.65|4.65|2.65|4.64|2.64|0
1730928900000|2024-11-06 21:35:00|4.64|2.64|4.65|2.65|4.67|2.67|4.64|2.64|0
1730929200000|2024-11-06 21:40:00|4.66|2.66|4.65|2.65|4.66|2.66|4.63|2.63|0
1730929500000|2024-11-06 21:45:00|4.64|2.64|4.6|2.6|4.64|2.64|4.6|2.6|0
1730929800000|2024-11-06 21:50:00|4.59|2.59|4.58|2.58|4.6|2.6|4.56|2.56|0
1730930100000|2024-11-06 21:55:00|4.57|2.57|4.54|2.54|4.58|2.58|4.54|2.54|0
1730930400000|2024-11-06 22:00:00|4.55|2.55|4.55|2.55|4.56|2.56|4.55|2.55|0
1730930700000|2024-11-06 22:05:00|4.56|2.56|4.54|2.54|4.56|2.56|4.54|2.54|0
1730931000000|2024-11-06 22:10:00|4.53|2.53|4.53|2.53|4.53|2.53|4.53|2.53|0
1730931300000|2024-11-06 22:15:00|4.54|2.54|4.55|2.55|4.55|2.55|4.54|2.54|0
1730931600000|2024-11-06 22:20:00|4.54|2.54|4.56|2.56|4.57|2.57|4.54|2.54|0
1730932200000|2024-11-06 22:30:00|4.57|2.57|4.57|2.57|4.57|2.57|4.57|2.57|0
1730932500000|2024-11-06 22:35:00|4.58|2.58|4.58|2.58|4.58|2.58|4.58|2.58|0
1730932800000|2024-11-06 22:40:00|4.59|2.59|4.59|2.59|4.61|2.61|4.59|2.59|0
1730933400000|2024-11-06 22:50:00|4.58|2.58|4.57|2.57|4.58|2.58|4.57|2.57|0
1730933700000|2024-11-06 22:55:00|4.56|2.56|4.57|2.57|4.57|2.57|4.56|2.56|0
1730934000000|2024-11-06 23:00:00|4.58|2.58|4.59|2.59|4.61|2.61|4.57|2.57|0
1730934300000|2024-11-06 23:05:00|4.6|2.6|4.6|2.6|4.62|2.62|4.58|2.58|0
1730934600000|2024-11-06 23:10:00|4.59|2.59|4.59|2.59|4.6|2.6|4.59|2.59|0
1730934900000|2024-11-06 23:15:00|4.6|2.6|4.63|2.63|4.64|2.64|4.59|2.59|0
1730935200000|2024-11-06 23:20:00|4.64|2.64|4.63|2.63|4.64|2.64|4.62|2.62|0
1730935500000|2024-11-06 23:25:00|4.62|2.62|4.61|2.61|4.64|2.64|4.6|2.6|0
1730935800000|2024-11-06 23:30:00|4.62|2.62|4.63|2.63|4.63|2.63|4.61|2.61|0
1730936100000|2024-11-06 23:35:00|4.62|2.62|4.62|2.62|4.63|2.63|4.62|2.62|0
1730936400000|2024-11-06 23:40:00|4.63|2.63|4.66|2.66|4.67|2.67|4.62|2.62|0
1730936700000|2024-11-06 23:45:00|4.65|2.65|4.65|2.65|4.65|2.65|4.63|2.63|0
1730937000000|2024-11-06 23:50:00|4.66|2.66|4.66|2.66|4.67|2.67|4.65|2.65|0
1730937300000|2024-11-06 23:55:00|4.67|2.67|4.66|2.66|4.67|2.67|4.65|2.65|0
1730937600000|2024-11-07 00:00:00|4.65|2.65|4.62|2.62|4.66|2.66|4.61|2.61|0
1730937900000|2024-11-07 00:05:00|4.61|2.61|4.63|2.63|4.63|2.63|4.59|2.59|0
1730938200000|2024-11-07 00:10:00|4.62|2.62|4.62|2.62|4.62|2.62|4.6|2.6|0
1730938500000|2024-11-07 00:15:00|4.61|2.61|4.6|2.6|4.62|2.62|4.58|2.58|0
1730938800000|2024-11-07 00:20:00|4.61|2.61|4.67|2.67|4.68|2.68|4.61|2.61|0
1730939100000|2024-11-07 00:25:00|4.68|2.68|4.7|2.7|4.7|2.7|4.66|2.66|0
1730939400000|2024-11-07 00:30:00|4.71|2.71|4.7|2.7|4.71|2.71|4.69|2.69|0
1730939700000|2024-11-07 00:35:00|4.69|2.69|4.67|2.67|4.69|2.69|4.67|2.67|0
1730940000000|2024-11-07 00:40:00|4.68|2.68|4.69|2.69|4.7|2.7|4.67|2.67|0
1730940300000|2024-11-07 00:45:00|4.7|2.7|4.73|2.73|4.73|2.73|4.69|2.69|0
1730940600000|2024-11-07 00:50:00|4.74|2.74|4.72|2.72|4.74|2.74|4.71|2.71|0
1730940900000|2024-11-07 00:55:00|4.71|2.71|4.71|2.71|4.72|2.72|4.69|2.69|0
1730941200000|2024-11-07 01:00:00|4.7|2.7|4.7|2.7|4.72|2.72|4.7|2.7|0
1730941500000|2024-11-07 01:05:00|4.71|2.71|4.72|2.72|4.72|2.72|4.7|2.7|0
1730941800000|2024-11-07 01:10:00|4.71|2.71|4.67|2.67|4.72|2.72|4.66|2.66|0
1730942100000|2024-11-07 01:15:00|4.66|2.66|4.68|2.68|4.7|2.7|4.66|2.66|0
1730942400000|2024-11-07 01:20:00|4.69|2.69|4.67|2.67|4.69|2.69|4.65|2.65|0
1730942700000|2024-11-07 01:25:00|4.68|2.68|4.66|2.66|4.68|2.68|4.65|2.65|0
1730943000000|2024-11-07 01:30:00|4.53|2.78|4.49|2.74|4.55|2.8|4.48|2.73|0
1730943300000|2024-11-07 01:35:00|4.5|2.75|4.43|2.68|4.5|2.75|4.41|2.66|0
1730943600000|2024-11-07 01:40:00|4.44|2.69|4.5|2.75|4.5|2.75|4.43|2.68|0
1730943900000|2024-11-07 01:45:00|4.49|2.74|4.47|2.72|4.49|2.74|4.45|2.7|0
1730944200000|2024-11-07 01:50:00|4.46|2.71|4.48|2.73|4.5|2.75|4.46|2.71|0
1730944500000|2024-11-07 01:55:00|4.47|2.72|4.45|2.7|4.47|2.72|4.45|2.7|0
1730944800000|2024-11-07 02:00:00|4.46|2.71|4.47|2.72|4.48|2.73|4.44|2.69|0
1730945100000|2024-11-07 02:05:00|4.48|2.73|4.47|2.72|4.48|2.73|4.45|2.7|0
1730945400000|2024-11-07 02:10:00|4.46|2.71|4.48|2.73|4.5|2.75|4.46|2.71|0
1730945700000|2024-11-07 02:15:00|4.47|2.72|4.44|2.69|4.48|2.73|4.43|2.68|0
1730946000000|2024-11-07 02:20:00|4.45|2.7|4.46|2.71|4.46|2.71|4.43|2.68|0
1730946300000|2024-11-07 02:25:00|4.45|2.7|4.46|2.71|4.47|2.72|4.45|2.7|0
1730946600000|2024-11-07 02:30:00|4.45|2.7|4.47|2.72|4.48|2.73|4.45|2.7|0
1730946900000|2024-11-07 02:35:00|4.48|2.73|4.47|2.72|4.48|2.73|4.46|2.71|0
1730947200000|2024-11-07 02:40:00|4.46|2.71|4.48|2.73|4.49|2.74|4.46|2.71|0
1730947500000|2024-11-07 02:45:00|4.47|2.72|4.47|2.72|4.49|2.74|4.47|2.72|0
1730947800000|2024-11-07 02:50:00|4.46|2.71|4.46|2.71|4.48|2.73|4.46|2.71|0
1730948100000|2024-11-07 02:55:00|4.47|2.72|4.47|2.72|4.49|2.74|4.46|2.71|0
1730948400000|2024-11-07 03:00:00|4.46|2.71|4.46|2.71|4.47|2.72|4.44|2.69|0
1730948700000|2024-11-07 03:05:00|4.47|2.72|4.46|2.71|4.48|2.73|4.46|2.71|0
1730949000000|2024-11-07 03:10:00|4.45|2.7|4.46|2.71|4.46|2.71|4.42|2.67|0
1730949300000|2024-11-07 03:15:00|4.45|2.7|4.4|2.65|4.46|2.71|4.4|2.65|0
1730949600000|2024-11-07 03:20:00|4.39|2.64|4.36|2.61|4.39|2.64|4.34|2.59|0
1730949900000|2024-11-07 03:25:00|4.35|2.6|4.35|2.6|4.37|2.62|4.35|2.6|0
1730950200000|2024-11-07 03:30:00|4.36|2.61|4.37|2.62|4.37|2.62|4.35|2.6|0
1730950500000|2024-11-07 03:35:00|4.38|2.63|4.38|2.63|4.4|2.65|4.38|2.63|0
1730950800000|2024-11-07 03:40:00|4.37|2.62|4.35|2.6|4.38|2.63|4.35|2.6|0
1730951100000|2024-11-07 03:45:00|4.36|2.61|4.35|2.6|4.36|2.61|4.35|2.6|0
1730951400000|2024-11-07 03:50:00|4.36|2.61|4.37|2.62|4.38|2.63|4.35|2.6|0
1730951700000|2024-11-07 03:55:00|4.38|2.63|4.38|2.63|4.38|2.63|4.37|2.62|0
1730952000000|2024-11-07 04:00:00|4.37|2.62|4.38|2.63|4.39|2.64|4.37|2.62|0
1730952300000|2024-11-07 04:05:00|4.39|2.64|4.39|2.64|4.4|2.65|4.38|2.63|0
1730952600000|2024-11-07 04:10:00|4.38|2.63|4.38|2.63|4.39|2.64|4.38|2.63|0
1730953200000|2024-11-07 04:20:00|4.37|2.62|4.39|2.64|4.39|2.64|4.37|2.62|0
1730953500000|2024-11-07 04:25:00|4.38|2.63|4.37|2.62|4.38|2.63|4.37|2.62|0
1730953800000|2024-11-07 04:30:00|4.38|2.63|4.38|2.63|4.38|2.63|4.37|2.62|0
1730954100000|2024-11-07 04:35:00|4.37|2.62|4.37|2.62|4.38|2.63|4.35|2.6|0
1730954400000|2024-11-07 04:40:00|4.36|2.61|4.35|2.6|4.37|2.62|4.35|2.6|0
1730954700000|2024-11-07 04:45:00|4.34|2.59|4.34|2.59|4.35|2.6|4.34|2.59|0
1730955000000|2024-11-07 04:50:00|4.35|2.6|4.32|2.57|4.35|2.6|4.3|2.55|0
1730955300000|2024-11-07 04:55:00|4.33|2.58|4.33|2.58|4.34|2.59|4.32|2.57|0
1730955600000|2024-11-07 05:00:00|4.34|2.59|4.35|2.6|4.35|2.6|4.33|2.58|0
1730955900000|2024-11-07 05:05:00|4.34|2.59|4.31|2.56|4.34|2.59|4.3|2.55|0
1730956200000|2024-11-07 05:10:00|4.3|2.55|4.31|2.56|4.31|2.56|4.3|2.55|0
1730956500000|2024-11-07 05:15:00|4.32|2.57|4.32|2.57|4.32|2.57|4.3|2.55|0
1730956800000|2024-11-07 05:20:00|4.31|2.56|4.3|2.55|4.32|2.57|4.29|2.54|0
1730957100000|2024-11-07 05:25:00|4.29|2.54|4.32|2.57|4.32|2.57|4.29|2.54|0
1730957400000|2024-11-07 05:30:00|4.31|2.56|4.3|2.55|4.32|2.57|4.28|2.53|0
1730957700000|2024-11-07 05:35:00|4.31|2.56|4.33|2.58|4.33|2.58|4.31|2.56|0
1730958000000|2024-11-07 05:40:00|4.32|2.57|4.31|2.56|4.33|2.58|4.31|2.56|0
1730958300000|2024-11-07 05:45:00|4.32|2.57|4.29|2.54|4.32|2.57|4.29|2.54|0
1730958600000|2024-11-07 05:50:00|4.3|2.55|4.28|2.53|4.3|2.55|4.27|2.52|0
1730958900000|2024-11-07 05:55:00|4.29|2.54|4.27|2.52|4.29|2.54|4.27|2.52|0
1730959200000|2024-11-07 06:00:00|4.28|2.53|4.28|2.53|4.29|2.54|4.27|2.52|0
1730959500000|2024-11-07 06:05:00|4.29|2.54|4.29|2.54|4.29|2.54|4.27|2.52|0
1730959800000|2024-11-07 06:10:00|4.28|2.53|4.28|2.53|4.3|2.55|4.28|2.53|0
1730960100000|2024-11-07 06:15:00|4.29|2.54|4.29|2.54|4.3|2.55|4.28|2.53|0
1730960400000|2024-11-07 06:20:00|4.28|2.53|4.26|2.51|4.29|2.54|4.25|2.5|0
1730960700000|2024-11-07 06:25:00|4.25|2.5|4.25|2.5|4.26|2.51|4.24|2.49|0
1730961000000|2024-11-07 06:30:00|4.26|2.51|4.28|2.53|4.28|2.53|4.26|2.51|0
1730961300000|2024-11-07 06:35:00|4.27|2.52|4.28|2.53|4.29|2.54|4.27|2.52|0
1730961600000|2024-11-07 06:40:00|4.29|2.54|4.27|2.52|4.3|2.55|4.27|2.52|0
1730961900000|2024-11-07 06:45:00|4.26|2.51|4.29|2.54|4.29|2.54|4.26|2.51|0
1730962200000|2024-11-07 06:50:00|4.28|2.53|4.27|2.52|4.29|2.54|4.27|2.52|0
1730962500000|2024-11-07 06:55:00|4.28|2.53|4.3|2.55|4.3|2.55|4.27|2.52|0
1730962800000|2024-11-07 07:00:00|4.29|2.54|4.32|2.57|4.34|2.59|4.29|2.54|0
1730963100000|2024-11-07 07:05:00|4.33|2.58|4.31|2.56|4.34|2.59|4.3|2.55|0
1730963400000|2024-11-07 07:10:00|4.3|2.55|4.31|2.56|4.32|2.57|4.3|2.55|0
1730963700000|2024-11-07 07:15:00|4.3|2.55|4.31|2.56|4.32|2.57|4.3|2.55|0
1730964000000|2024-11-07 07:20:00|4.3|2.55|4.35|2.6|4.36|2.61|4.28|2.53|0
1730964300000|2024-11-07 07:25:00|4.36|2.61|4.4|2.65|4.41|2.66|4.35|2.6|0
1730964600000|2024-11-07 07:30:00|4.39|2.64|4.39|2.64|4.4|2.65|4.37|2.62|0
1730964900000|2024-11-07 07:35:00|4.4|2.65|4.37|2.62|4.4|2.65|4.36|2.61|0
1730965200000|2024-11-07 07:40:00|4.36|2.61|4.34|2.59|4.37|2.62|4.34|2.59|0
1730965500000|2024-11-07 07:45:00|4.35|2.6|4.36|2.61|4.36|2.61|4.34|2.59|0
1730965800000|2024-11-07 07:50:00|4.35|2.6|4.35|2.6|4.37|2.62|4.34|2.59|0
1730966100000|2024-11-07 07:55:00|4.34|2.59|4.37|2.62|4.38|2.63|4.34|2.59|0
1730966400000|2024-11-07 08:00:00|4.36|2.61|4.36|2.61|4.37|2.62|4.33|2.58|0
1730966700000|2024-11-07 08:05:00|4.37|2.62|4.27|2.52|4.37|2.62|4.27|2.52|0
1730967000000|2024-11-07 08:10:00|4.28|2.53|4.32|2.57|4.33|2.58|4.27|2.52|0
1730967300000|2024-11-07 08:15:00|4.31|2.56|4.27|2.52|4.32|2.57|4.27|2.52|0
1730967600000|2024-11-07 08:20:00|4.26|2.51|4.25|2.5|4.27|2.52|4.24|2.49|0
1730967900000|2024-11-07 08:25:00|4.24|2.49|4.21|2.46|4.25|2.5|4.2|2.45|0
1730968200000|2024-11-07 08:30:00|4.22|2.47|4.31|2.56|4.35|2.6|4.22|2.47|0
1730968500000|2024-11-07 08:35:00|4.32|2.57|4.34|2.59|4.36|2.61|4.31|2.56|0
1730968800000|2024-11-07 08:40:00|4.35|2.6|4.31|2.56|4.36|2.61|4.31|2.56|0
1730969100000|2024-11-07 08:45:00|4.3|2.55|4.33|2.58|4.35|2.6|4.29|2.54|0
1730969400000|2024-11-07 08:50:00|4.32|2.57|4.32|2.57|4.35|2.6|4.31|2.56|0
1730969700000|2024-11-07 08:55:00|4.31|2.56|4.31|2.56|4.34|2.59|4.3|2.55|0
1730970000000|2024-11-07 09:00:00|4.32|2.57|4.36|2.61|4.36|2.61|4.31|2.56|0
1730970300000|2024-11-07 09:05:00|4.35|2.6|4.28|2.53|4.35|2.6|4.28|2.53|0
1730970600000|2024-11-07 09:10:00|4.27|2.52|4.28|2.53|4.29|2.54|4.26|2.51|0
1730970900000|2024-11-07 09:15:00|4.27|2.52|4.24|2.49|4.27|2.52|4.24|2.49|0
1730971200000|2024-11-07 09:20:00|4.25|2.5|4.22|2.47|4.25|2.5|4.2|2.45|0
1730971500000|2024-11-07 09:25:00|4.23|2.48|4.24|2.49|4.26|2.51|4.22|2.47|0
1730971800000|2024-11-07 09:30:00|4.23|2.48|4.22|2.47|4.24|2.49|4.22|2.47|0
1730972100000|2024-11-07 09:35:00|4.21|2.46|4.26|2.51|4.27|2.52|4.21|2.46|0
1730972400000|2024-11-07 09:40:00|4.25|2.5|4.25|2.5|4.26|2.51|4.24|2.49|0
1730972700000|2024-11-07 09:45:00|4.26|2.51|4.26|2.51|4.26|2.51|4.24|2.49|0
1730973000000|2024-11-07 09:50:00|4.25|2.5|4.26|2.51|4.26|2.51|4.24|2.49|0
1730973300000|2024-11-07 09:55:00|4.27|2.52|4.26|2.51|4.27|2.52|4.25|2.5|0
1730973600000|2024-11-07 10:00:00|4.27|2.52|4.25|2.5|4.27|2.52|4.24|2.49|0
1730973900000|2024-11-07 10:05:00|4.26|2.51|4.23|2.48|4.26|2.51|4.22|2.47|0
1730974200000|2024-11-07 10:10:00|4.22|2.47|4.21|2.46|4.22|2.47|4.21|2.46|0
1730974500000|2024-11-07 10:15:00|4.22|2.47|4.22|2.47|4.23|2.48|4.21|2.46|0
1730974800000|2024-11-07 10:20:00|4.23|2.48|4.24|2.49|4.24|2.49|4.23|2.48|0
1730975100000|2024-11-07 10:25:00|4.25|2.5|4.25|2.5|4.26|2.51|4.25|2.5|0
1730975400000|2024-11-07 10:30:00|4.26|2.51|4.23|2.48|4.26|2.51|4.22|2.47|0
1730975700000|2024-11-07 10:35:00|4.22|2.47|4.22|2.47|4.24|2.49|4.22|2.47|0
1730976000000|2024-11-07 10:40:00|4.23|2.48|4.22|2.47|4.23|2.48|4.21|2.46|0
1730976300000|2024-11-07 10:45:00|4.21|2.46|4.22|2.47|4.23|2.48|4.21|2.46|0
1730976600000|2024-11-07 10:50:00|4.23|2.48|4.22|2.47|4.23|2.48|4.21|2.46|0
1730976900000|2024-11-07 10:55:00|4.23|2.48|4.2|2.45|4.23|2.48|4.2|2.45|0
1730977200000|2024-11-07 11:00:00|4.21|2.46|4.23|2.48|4.23|2.48|4.21|2.46|0
1730977500000|2024-11-07 11:05:00|4.22|2.47|4.23|2.48|4.24|2.49|4.22|2.47|0
1730977800000|2024-11-07 11:10:00|4.24|2.49|4.28|2.53|4.28|2.53|4.24|2.49|0
1730978100000|2024-11-07 11:15:00|4.27|2.52|4.26|2.51|4.28|2.53|4.25|2.5|0
1730978400000|2024-11-07 11:20:00|4.25|2.5|4.25|2.5|4.26|2.51|4.24|2.49|0
1730978700000|2024-11-07 11:25:00|4.24|2.49|4.24|2.49|4.25|2.5|4.23|2.48|0
1730979000000|2024-11-07 11:30:00|4.25|2.5|4.27|2.52|4.28|2.53|4.24|2.49|0
1730979300000|2024-11-07 11:35:00|4.28|2.53|4.25|2.5|4.29|2.54|4.25|2.5|0
1730979600000|2024-11-07 11:40:00|4.26|2.51|4.23|2.48|4.26|2.51|4.23|2.48|0
1730979900000|2024-11-07 11:45:00|4.22|2.47|4.23|2.48|4.24|2.49|4.22|2.47|0
1730980200000|2024-11-07 11:50:00|4.22|2.47|4.22|2.47|4.22|2.47|4.22|2.47|0
1730980500000|2024-11-07 11:55:00|4.21|2.46|4.2|2.45|4.22|2.47|4.2|2.45|0
1730980800000|2024-11-07 12:00:00|4.21|2.46|4.17|2.42|4.21|2.46|4.16|2.41|0
1730981100000|2024-11-07 12:05:00|4.16|2.41|4.17|2.42|4.18|2.43|4.16|2.41|0
1730981400000|2024-11-07 12:10:00|4.16|2.41|4.15|2.4|4.17|2.42|4.15|2.4|0
1730981700000|2024-11-07 12:15:00|4.14|2.39|4.18|2.43|4.18|2.43|4.14|2.39|0
1730982000000|2024-11-07 12:20:00|4.19|2.44|4.14|2.39|4.19|2.44|4.14|2.39|0
1730982300000|2024-11-07 12:25:00|4.13|2.38|4.14|2.39|4.15|2.4|4.13|2.38|0
1730982600000|2024-11-07 12:30:00|4.15|2.4|4.15|2.4|4.16|2.41|4.14|2.39|0
1730982900000|2024-11-07 12:35:00|4.14|2.39|4.16|2.41|4.17|2.42|4.14|2.39|0
1730983200000|2024-11-07 12:40:00|4.17|2.42|4.19|2.44|4.19|2.44|4.16|2.41|0
1730983500000|2024-11-07 12:45:00|4.2|2.45|4.19|2.44|4.21|2.46|4.19|2.44|0
1730983800000|2024-11-07 12:50:00|4.2|2.45|4.18|2.43|4.21|2.46|4.17|2.42|0
1730984100000|2024-11-07 12:55:00|4.17|2.42|4.15|2.4|4.17|2.42|4.15|2.4|0
1730984400000|2024-11-07 13:00:00|4.14|2.39|4.12|2.37|4.15|2.4|4.11|2.36|0
1730984700000|2024-11-07 13:05:00|4.11|2.36|4.11|2.36|4.13|2.38|4.11|2.36|0
1730985000000|2024-11-07 13:10:00|4.12|2.37|4.1|2.35|4.12|2.37|4.1|2.35|0
1730985300000|2024-11-07 13:15:00|4.11|2.36|4.12|2.37|4.13|2.38|4.11|2.36|0
1730985600000|2024-11-07 13:20:00|4.13|2.38|4.14|2.39|4.16|2.41|4.12|2.37|0
1730985900000|2024-11-07 13:25:00|4.15|2.4|4.14|2.39|4.15|2.4|4.13|2.38|0
1730986200000|2024-11-07 13:30:00|4.16|2.41|4.21|2.46|4.22|2.47|4.15|2.4|0
1730986500000|2024-11-07 13:35:00|4.2|2.45|4.18|2.43|4.2|2.45|4.16|2.41|0
1730986800000|2024-11-07 13:40:00|4.19|2.44|4.18|2.43|4.23|2.48|4.18|2.43|0
1730987100000|2024-11-07 13:45:00|4.19|2.44|4.13|2.38|4.19|2.44|4.12|2.37|0
1730987400000|2024-11-07 13:50:00|4.14|2.39|4.14|2.39|4.15|2.4|4.12|2.37|0
1730987700000|2024-11-07 13:55:00|4.15|2.4|4.14|2.39|4.16|2.41|4.12|2.37|0
1730988000000|2024-11-07 14:00:00|4.13|2.38|4.13|2.38|4.16|2.41|4.12|2.37|0
1730988300000|2024-11-07 14:05:00|4.14|2.39|4.09|2.34|4.15|2.4|4.08|2.33|0
1730988600000|2024-11-07 14:10:00|4.08|2.33|4.11|2.36|4.11|2.36|4.08|2.33|0
1730988900000|2024-11-07 14:15:00|4.12|2.37|4.08|2.33|4.12|2.37|4.07|2.32|0
1730989200000|2024-11-07 14:20:00|4.07|2.32|4.1|2.35|4.1|2.35|4.07|2.32|0
1730989500000|2024-11-07 14:25:00|4.11|2.36|4.08|2.33|4.11|2.36|4.06|2.31|0
1730989800000|2024-11-07 14:30:00|4.07|2.32|4.05|2.3|4.09|2.34|4.02|2.27|0
1730990100000|2024-11-07 14:35:00|4.06|2.31|4.04|2.29|4.08|2.33|4.02|2.27|0
1730990400000|2024-11-07 14:40:00|4.15|2.4|3.94|2.19|4.15|2.4|3.84|2.09|0
1730990700000|2024-11-07 14:45:00|3.93|2.18|3.99|2.24|3.99|2.24|3.89|2.14|0
1730991000000|2024-11-07 14:50:00|3.98|2.23|3.95|2.2|3.98|2.23|3.92|2.17|0
1730991300000|2024-11-07 14:55:00|3.94|2.19|3.9|2.15|3.95|2.2|3.89|2.14|0
1730991600000|2024-11-07 15:00:00|3.89|2.14|3.9|2.15|3.92|2.17|3.88|2.13|0
1730991900000|2024-11-07 15:05:00|3.89|2.14|3.98|2.23|4.03|2.28|3.88|2.13|0
1730992200000|2024-11-07 15:10:00|3.97|2.22|3.97|2.22|3.99|2.24|3.96|2.21|0
1730992500000|2024-11-07 15:15:00|3.98|2.23|3.98|2.23|4.03|2.28|3.97|2.22|0
1730992800000|2024-11-07 15:20:00|4.03|2.28|3.75|2|4.04|2.29|3.75|2|0
1730993100000|2024-11-07 15:25:00|3.76|2.01|3.76|2.01|3.78|2.03|3.74|1.99|0
1730993400000|2024-11-07 15:30:00|3.75|2|3.75|2|3.78|2.03|3.73|1.98|0
1730993700000|2024-11-07 15:35:00|3.76|2.01|3.73|1.98|3.79|2.04|3.72|1.97|0
1730994000000|2024-11-07 15:40:00|3.72|1.97|3.7|1.95|3.74|1.99|3.7|1.95|0
1730994300000|2024-11-07 15:45:00|3.69|1.94|3.69|1.94|3.7|1.95|3.66|1.91|0
1730994600000|2024-11-07 15:50:00|3.7|1.95|3.71|1.96|3.71|1.96|3.68|1.93|0
1730994900000|2024-11-07 15:55:00|3.7|1.95|3.7|1.95|3.71|1.96|3.68|1.93|0
1730995200000|2024-11-07 16:00:00|3.69|1.94|3.73|1.98|3.74|1.99|3.68|1.93|0
1730995500000|2024-11-07 16:05:00|3.74|1.99|3.76|2.01|3.78|2.03|3.74|1.99|0
1730995800000|2024-11-07 16:10:00|3.77|2.02|3.75|2|3.78|2.03|3.74|1.99|0
1730996100000|2024-11-07 16:15:00|3.74|1.99|3.73|1.98|3.76|2.01|3.72|1.97|0
1730996400000|2024-11-07 16:20:00|3.74|1.99|3.7|1.95|3.74|1.99|3.7|1.95|0
1730996700000|2024-11-07 16:25:00|3.71|1.96|3.66|1.91|3.72|1.97|3.65|1.9|0
1730997000000|2024-11-07 16:30:00|3.65|1.9|3.63|1.88|3.66|1.91|3.62|1.87|0
1730997300000|2024-11-07 16:35:00|3.62|1.87|3.63|1.88|3.64|1.89|3.62|1.87|0
1730997600000|2024-11-07 16:40:00|3.62|1.87|3.63|1.88|3.64|1.89|3.62|1.87|0
1730997900000|2024-11-07 16:45:00|3.62|1.87|3.61|1.86|3.64|1.89|3.61|1.86|0
1730998200000|2024-11-07 16:50:00|3.62|1.87|3.59|1.84|3.62|1.87|3.59|1.84|0
1730998500000|2024-11-07 16:55:00|3.6|1.85|3.58|1.83|3.6|1.85|3.57|1.82|0
1730998800000|2024-11-07 17:00:00|3.59|1.84|3.62|1.87|3.63|1.88|3.59|1.84|0
1730999100000|2024-11-07 17:05:00|3.61|1.86|3.61|1.86|3.63|1.88|3.6|1.85|0
1730999400000|2024-11-07 17:10:00|3.6|1.85|3.57|1.82|3.6|1.85|3.56|1.81|0
1730999700000|2024-11-07 17:15:00|3.58|1.83|3.59|1.84|3.6|1.85|3.57|1.82|0
1731000000000|2024-11-07 17:20:00|3.6|1.85|3.59|1.84|3.61|1.86|3.57|1.82|0
1731000300000|2024-11-07 17:25:00|3.58|1.83|3.57|1.82|3.59|1.84|3.57|1.82|0
1731000600000|2024-11-07 17:30:00|3.56|1.81|3.59|1.84|3.6|1.85|3.55|1.8|0
1731000900000|2024-11-07 17:35:00|3.58|1.83|3.57|1.82|3.58|1.83|3.56|1.81|0
1731001200000|2024-11-07 17:40:00|3.58|1.83|3.56|1.81|3.58|1.83|3.55|1.8|0
1731001500000|2024-11-07 17:45:00|3.55|1.8|3.54|1.79|3.56|1.81|3.53|1.78|0
1731001800000|2024-11-07 17:50:00|3.55|1.8|3.55|1.8|3.56|1.81|3.54|1.79|0
1731002100000|2024-11-07 17:55:00|3.54|1.79|3.55|1.8|3.56|1.81|3.54|1.79|0
1731002400000|2024-11-07 18:00:00|3.54|1.79|3.57|1.82|3.57|1.82|3.54|1.79|0
1731002700000|2024-11-07 18:05:00|3.56|1.81|3.59|1.84|3.59|1.84|3.55|1.8|0
1731003000000|2024-11-07 18:10:00|3.6|1.85|3.6|1.85|3.64|1.89|3.59|1.84|0
1731003300000|2024-11-07 18:15:00|3.61|1.86|3.63|1.88|3.64|1.89|3.59|1.84|0
1731003600000|2024-11-07 18:20:00|3.62|1.87|3.61|1.86|3.62|1.87|3.6|1.85|0
1731003900000|2024-11-07 18:25:00|3.6|1.85|3.61|1.86|3.61|1.86|3.59|1.84|0
1731004200000|2024-11-07 18:30:00|3.62|1.87|3.65|1.9|3.66|1.91|3.62|1.87|0
1731004500000|2024-11-07 18:35:00|3.64|1.89|3.62|1.87|3.65|1.9|3.61|1.86|0
1731004800000|2024-11-07 18:40:00|3.63|1.88|3.66|1.91|3.68|1.93|3.63|1.88|0
1731005100000|2024-11-07 18:45:00|3.65|1.9|3.65|1.9|3.68|1.93|3.65|1.9|0
1731005400000|2024-11-07 18:50:00|3.64|1.89|3.58|1.83|3.64|1.89|3.58|1.83|0
1731005700000|2024-11-07 18:55:00|3.59|1.84|3.61|1.86|3.63|1.88|3.58|1.83|0
1731006000000|2024-11-07 19:00:00|3.62|1.87|3.63|1.88|3.66|1.91|3.55|1.8|0
1731006300000|2024-11-07 19:05:00|3.64|1.89|3.58|1.83|3.65|1.9|3.57|1.82|0
1731006600000|2024-11-07 19:10:00|3.59|1.84|3.6|1.85|3.61|1.86|3.59|1.84|0
1731006900000|2024-11-07 19:15:00|3.59|1.84|3.6|1.85|3.61|1.86|3.56|1.81|0
1731007200000|2024-11-07 19:20:00|3.59|1.84|3.61|1.86|3.65|1.9|3.59|1.84|0
1731007500000|2024-11-07 19:25:00|3.62|1.87|3.61|1.86|3.62|1.87|3.58|1.83|0
1731007800000|2024-11-07 19:30:00|3.62|1.87|3.55|1.8|3.62|1.87|3.53|1.78|0
1731008100000|2024-11-07 19:35:00|3.54|1.79|3.8|2.05|3.81|2.06|3.54|1.79|0
1731008400000|2024-11-07 19:40:00|3.82|2.07|4.31|2.56|4.42|2.67|3.81|2.06|0
1731008700000|2024-11-07 19:45:00|4.32|2.57|4.22|2.47|4.35|2.6|4.2|2.45|0
1731009000000|2024-11-07 19:50:00|4.21|2.46|4.25|2.5|4.28|2.53|4.17|2.42|0
1731009300000|2024-11-07 19:55:00|4.24|2.49|4.12|2.37|4.24|2.49|4.12|2.37|0
1731009600000|2024-11-07 20:00:00|4.14|2.39|4.15|2.4|4.17|2.42|4.12|2.37|0
1731009900000|2024-11-07 20:05:00|4.14|2.39|4.16|2.41|4.17|2.42|4.13|2.38|0
1731010200000|2024-11-07 20:10:00|4.15|2.4|4.08|2.33|4.15|2.4|4.07|2.32|0
1731010500000|2024-11-07 20:15:00|4.06|2.31|4.58|2.83|4.59|2.84|4.06|2.31|0
1731010800000|2024-11-07 20:20:00|4.57|2.82|4.56|2.81|4.63|2.88|4.53|2.78|0
1731011100000|2024-11-07 20:25:00|4.57|2.82|4.61|2.86|4.62|2.87|4.56|2.81|0
1731011400000|2024-11-07 20:30:00|4.59|2.84|4.62|2.87|4.62|2.87|4.58|2.83|0
1731011700000|2024-11-07 20:35:00|4.63|2.88|4.67|2.92|4.67|2.92|4.61|2.86|0
1731012000000|2024-11-07 20:40:00|4.66|2.91|4.69|2.94|4.79|3.04|4.6|2.85|0
1731012300000|2024-11-07 20:45:00|4.68|2.93|4.57|2.82|4.68|2.93|4.52|2.77|0
1731012600000|2024-11-07 20:50:00|4.62|2.87|4.66|2.91|4.69|2.94|4.61|2.86|0
1731012900000|2024-11-07 20:55:00|4.67|2.92|4.64|2.89|4.69|2.94|4.58|2.83|0
1731013200000|2024-11-07 21:00:00|4.63|2.88|4.64|2.89|4.65|2.9|4.62|2.87|0
1731013500000|2024-11-07 21:05:00|4.62|2.87|4.58|2.83|4.62|2.87|4.57|2.82|0
1731013800000|2024-11-07 21:10:00|4.59|2.84|4.57|2.82|4.59|2.84|4.55|2.8|0
1731014100000|2024-11-07 21:15:00|4.69|2.69|4.66|2.66|4.7|2.7|4.66|2.66|0
1731014400000|2024-11-07 21:20:00|4.67|2.67|4.68|2.68|4.68|2.68|4.65|2.65|0
1731014700000|2024-11-07 21:25:00|4.67|2.67|4.69|2.69|4.69|2.69|4.67|2.67|0
1731015000000|2024-11-07 21:30:00|4.7|2.7|4.7|2.7|4.71|2.71|4.69|2.69|0
1731015300000|2024-11-07 21:35:00|4.71|2.71|4.68|2.68|4.71|2.71|4.68|2.68|0
1731015600000|2024-11-07 21:40:00|4.69|2.69|4.68|2.68|4.69|2.69|4.68|2.68|0
1731015900000|2024-11-07 21:45:00|4.67|2.67|4.67|2.67|4.68|2.68|4.67|2.67|0
1731016200000|2024-11-07 21:50:00|4.68|2.68|4.67|2.67|4.68|2.68|4.67|2.67|0
1731016500000|2024-11-07 21:55:00|4.66|2.66|4.69|2.69|4.69|2.69|4.66|2.66|0
1731016800000|2024-11-07 22:00:00|4.68|2.68|4.68|2.68|4.68|2.68|4.68|2.68|0
1731017100000|2024-11-07 22:05:00|4.69|2.69|4.68|2.68|4.69|2.69|4.68|2.68|0
1731017400000|2024-11-07 22:10:00|4.69|2.69|4.68|2.68|4.69|2.69|4.68|2.68|0
1731017700000|2024-11-07 22:15:00|4.69|2.69|4.68|2.68|4.69|2.69|4.68|2.68|0
1731018900000|2024-11-07 22:35:00|4.67|2.67|4.67|2.67|4.67|2.67|4.67|2.67|0
1731019500000|2024-11-07 22:45:00|4.68|2.68|4.67|2.67|4.68|2.68|4.67|2.67|0
1731020100000|2024-11-07 22:55:00|4.66|2.66|4.66|2.66|4.66|2.66|4.66|2.66|0
1731020400000|2024-11-07 23:00:00|4.65|2.65|4.72|2.72|4.74|2.74|4.65|2.65|0
1731020700000|2024-11-07 23:05:00|4.71|2.71|4.7|2.7|4.72|2.72|4.69|2.69|0
1731021000000|2024-11-07 23:10:00|4.69|2.69|4.68|2.68|4.69|2.69|4.67|2.67|0
1731021300000|2024-11-07 23:15:00|4.67|2.67|4.68|2.68|4.68|2.68|4.66|2.66|0
1731021600000|2024-11-07 23:20:00|4.69|2.69|4.68|2.68|4.69|2.69|4.68|2.68|0
1731021900000|2024-11-07 23:25:00|4.67|2.67|4.66|2.66|4.69|2.69|4.66|2.66|0
1731022200000|2024-11-07 23:30:00|4.65|2.65|4.65|2.65|4.67|2.67|4.65|2.65|0
1731022500000|2024-11-07 23:35:00|4.66|2.66|4.68|2.68|4.68|2.68|4.66|2.66|0
1731022800000|2024-11-07 23:40:00|4.67|2.67|4.69|2.69|4.69|2.69|4.67|2.67|0
1731023100000|2024-11-07 23:45:00|4.68|2.68|4.67|2.67|4.68|2.68|4.66|2.66|0
1731023400000|2024-11-07 23:50:00|4.68|2.68|4.66|2.66|4.69|2.69|4.66|2.66|0
1731023700000|2024-11-07 23:55:00|4.67|2.67|4.65|2.65|4.67|2.67|4.65|2.65|0
1731024000000|2024-11-08 00:00:00|4.64|2.64|4.63|2.63|4.65|2.65|4.62|2.62|0
1731024300000|2024-11-08 00:05:00|4.64|2.64|4.66|2.66|4.66|2.66|4.64|2.64|0
1731024600000|2024-11-08 00:10:00|4.65|2.65|4.66|2.66|4.66|2.66|4.65|2.65|0
1731024900000|2024-11-08 00:15:00|4.65|2.65|4.65|2.65|4.66|2.66|4.64|2.64|0
1731025200000|2024-11-08 00:20:00|4.66|2.66|4.67|2.67|4.67|2.67|4.66|2.66|0
1731025500000|2024-11-08 00:25:00|4.66|2.66|4.67|2.67|4.67|2.67|4.66|2.66|0
1731025800000|2024-11-08 00:30:00|4.68|2.68|4.67|2.67|4.68|2.68|4.67|2.67|0
1731026100000|2024-11-08 00:35:00|4.68|2.68|4.68|2.68|4.69|2.69|4.67|2.67|0
1731026400000|2024-11-08 00:40:00|4.67|2.67|4.67|2.67|4.68|2.68|4.66|2.66|0
1731026700000|2024-11-08 00:45:00|4.66|2.66|4.66|2.66|4.67|2.67|4.66|2.66|0
1731027000000|2024-11-08 00:50:00|4.67|2.67|4.69|2.69|4.69|2.69|4.67|2.67|0
1731027300000|2024-11-08 00:55:00|4.7|2.7|4.69|2.69|4.7|2.7|4.69|2.69|0
1731027600000|2024-11-08 01:00:00|4.7|2.7|4.7|2.7|4.71|2.71|4.69|2.69|0
1731027900000|2024-11-08 01:05:00|4.69|2.69|4.69|2.69|4.69|2.69|4.67|2.67|0
1731028200000|2024-11-08 01:10:00|4.68|2.68|4.69|2.69|4.69|2.69|4.67|2.67|0
1731028500000|2024-11-08 01:15:00|4.68|2.68|4.69|2.69|4.7|2.7|4.67|2.67|0
1731028800000|2024-11-08 01:20:00|4.68|2.68|4.68|2.68|4.68|2.68|4.68|2.68|0
1731029100000|2024-11-08 01:25:00|4.69|2.69|4.67|2.67|4.7|2.7|4.67|2.67|0
1731029400000|2024-11-08 01:30:00|4.54|2.79|4.56|2.81|4.57|2.82|4.54|2.79|0
1731029700000|2024-11-08 01:35:00|4.55|2.8|4.55|2.8|4.56|2.81|4.55|2.8|0
1731030000000|2024-11-08 01:40:00|4.56|2.81|4.54|2.79|4.57|2.82|4.54|2.79|0
1731030300000|2024-11-08 01:45:00|4.55|2.8|4.54|2.79|4.55|2.8|4.54|2.79|0
1731030600000|2024-11-08 01:50:00|4.55|2.8|4.54|2.79|4.55|2.8|4.53|2.78|0
1731030900000|2024-11-08 01:55:00|4.53|2.78|4.53|2.78|4.54|2.79|4.53|2.78|0
1731031200000|2024-11-08 02:00:00|4.52|2.77|4.52|2.77|4.54|2.79|4.52|2.77|0
1731031500000|2024-11-08 02:05:00|4.53|2.78|4.53|2.78|4.54|2.79|4.53|2.78|0
1731031800000|2024-11-08 02:10:00|4.52|2.77|4.51|2.76|4.53|2.78|4.5|2.75|0
1731032100000|2024-11-08 02:15:00|4.52|2.77|4.53|2.78|4.53|2.78|4.51|2.76|0
1731032400000|2024-11-08 02:20:00|4.54|2.79|4.54|2.79|4.54|2.79|4.53|2.78|0
1731032700000|2024-11-08 02:25:00|4.53|2.78|4.53|2.78|4.54|2.79|4.53|2.78|0
1731033000000|2024-11-08 02:30:00|4.54|2.79|4.54|2.79|4.54|2.79|4.52|2.77|0
1731033300000|2024-11-08 02:35:00|4.55|2.8|4.56|2.81|4.56|2.81|4.54|2.79|0
1731033600000|2024-11-08 02:40:00|4.55|2.8|4.57|2.82|4.57|2.82|4.55|2.8|0
1731033900000|2024-11-08 02:45:00|4.56|2.81|4.56|2.81|4.56|2.81|4.55|2.8|0
1731034200000|2024-11-08 02:50:00|4.57|2.82|4.57|2.82|4.57|2.82|4.56|2.81|0
1731034500000|2024-11-08 02:55:00|4.58|2.83|4.57|2.82|4.58|2.83|4.57|2.82|0
1731034800000|2024-11-08 03:00:00|4.56|2.81|4.56|2.81|4.56|2.81|4.55|2.8|0
1731035100000|2024-11-08 03:05:00|4.55|2.8|4.55|2.8|4.56|2.81|4.55|2.8|0
1731035400000|2024-11-08 03:10:00|4.54|2.79|4.55|2.8|4.55|2.8|4.54|2.79|0
1731036000000|2024-11-08 03:20:00|4.54|2.79|4.56|2.81|4.56|2.81|4.54|2.79|0
1731036300000|2024-11-08 03:25:00|4.55|2.8|4.55|2.8|4.55|2.8|4.55|2.8|0
1731036600000|2024-11-08 03:30:00|4.54|2.79|4.55|2.8|4.55|2.8|4.54|2.79|0
1731036900000|2024-11-08 03:35:00|4.54|2.79|4.53|2.78|4.55|2.8|4.53|2.78|0
1731037200000|2024-11-08 03:40:00|4.54|2.79|4.54|2.79|4.54|2.79|4.54|2.79|0
1731037800000|2024-11-08 03:50:00|4.53|2.78|4.53|2.78|4.54|2.79|4.53|2.78|0
1731038100000|2024-11-08 03:55:00|4.54|2.79|4.54|2.79|4.54|2.79|4.54|2.79|0
1731038400000|2024-11-08 04:00:00|4.55|2.8|4.55|2.8|4.55|2.8|4.54|2.79|0
1731038700000|2024-11-08 04:05:00|4.54|2.79|4.54|2.79|4.55|2.8|4.54|2.79|0
1731039000000|2024-11-08 04:10:00|4.53|2.78|4.53|2.78|4.54|2.79|4.53|2.78|0
1731039300000|2024-11-08 04:15:00|4.52|2.77|4.51|2.76|4.52|2.77|4.51|2.76|0
1731039600000|2024-11-08 04:20:00|4.52|2.77|4.5|2.75|4.52|2.77|4.5|2.75|0
1731039900000|2024-11-08 04:25:00|4.51|2.76|4.51|2.76|4.51|2.76|4.5|2.75|0
1731040200000|2024-11-08 04:30:00|4.52|2.77|4.53|2.78|4.53|2.78|4.52|2.77|0
1731040500000|2024-11-08 04:35:00|4.52|2.77|4.53|2.78|4.53|2.78|4.52|2.77|0
1731041100000|2024-11-08 04:45:00|4.52|2.77|4.53|2.78|4.53|2.78|4.52|2.77|0
1731041400000|2024-11-08 04:50:00|4.52|2.77|4.52|2.77|4.53|2.78|4.52|2.77|0
1731041700000|2024-11-08 04:55:00|4.53|2.78|4.53|2.78|4.53|2.78|4.52|2.77|0
1731042000000|2024-11-08 05:00:00|4.52|2.77|4.52|2.77|4.53|2.78|4.52|2.77|0
1731042300000|2024-11-08 05:05:00|4.53|2.78|4.52|2.77|4.53|2.78|4.52|2.77|0
1731042600000|2024-11-08 05:10:00|4.51|2.76|4.51|2.76|4.52|2.77|4.51|2.76|0
1731042900000|2024-11-08 05:15:00|4.5|2.75|4.5|2.75|4.51|2.76|4.5|2.75|0
1731043200000|2024-11-08 05:20:00|4.51|2.76|4.5|2.75|4.51|2.76|4.5|2.75|0
1731043500000|2024-11-08 05:25:00|4.49|2.74|4.5|2.75|4.5|2.75|4.49|2.74|0
1731043800000|2024-11-08 05:30:00|4.49|2.74|4.48|2.73|4.49|2.74|4.48|2.73|0
1731044100000|2024-11-08 05:35:00|4.47|2.72|4.46|2.71|4.48|2.73|4.46|2.71|0
1731044400000|2024-11-08 05:40:00|4.45|2.7|4.43|2.68|4.45|2.7|4.42|2.67|0
1731044700000|2024-11-08 05:45:00|4.44|2.69|4.42|2.67|4.45|2.7|4.42|2.67|0
1731045000000|2024-11-08 05:50:00|4.43|2.68|4.45|2.7|4.45|2.7|4.42|2.67|0
1731045300000|2024-11-08 05:55:00|4.44|2.69|4.45|2.7|4.45|2.7|4.44|2.69|0
1731045600000|2024-11-08 06:00:00|4.44|2.69|4.44|2.69|4.45|2.7|4.43|2.68|0
1731045900000|2024-11-08 06:05:00|4.45|2.7|4.45|2.7|4.45|2.7|4.45|2.7|0
1731046200000|2024-11-08 06:10:00|4.46|2.71|4.46|2.71|4.46|2.71|4.45|2.7|0
1731046500000|2024-11-08 06:15:00|4.47|2.72|4.49|2.74|4.49|2.74|4.46|2.71|0
1731046800000|2024-11-08 06:20:00|4.48|2.73|4.48|2.73|4.49|2.74|4.48|2.73|0
1731047100000|2024-11-08 06:25:00|4.47|2.72|4.48|2.73|4.48|2.73|4.47|2.72|0
1731047400000|2024-11-08 06:30:00|4.47|2.72|4.48|2.73|4.49|2.74|4.47|2.72|0
1731047700000|2024-11-08 06:35:00|4.47|2.72|4.5|2.75|4.5|2.75|4.47|2.72|0
1731048000000|2024-11-08 06:40:00|4.49|2.74|4.5|2.75|4.51|2.76|4.49|2.74|0
1731048300000|2024-11-08 06:45:00|4.49|2.74|4.48|2.73|4.5|2.75|4.48|2.73|0
1731048600000|2024-11-08 06:50:00|4.49|2.74|4.48|2.73|4.49|2.74|4.47|2.72|0
1731048900000|2024-11-08 06:55:00|4.47|2.72|4.47|2.72|4.48|2.73|4.47|2.72|0
1731049200000|2024-11-08 07:00:00|4.46|2.71|4.45|2.7|4.47|2.72|4.45|2.7|0
1731049500000|2024-11-08 07:05:00|4.46|2.71|4.48|2.73|4.49|2.74|4.45|2.7|0
1731049800000|2024-11-08 07:10:00|4.47|2.72|4.46|2.71|4.47|2.72|4.46|2.71|0
1731050100000|2024-11-08 07:15:00|4.45|2.7|4.46|2.71|4.46|2.71|4.45|2.7|0
1731050400000|2024-11-08 07:20:00|4.47|2.72|4.43|2.68|4.47|2.72|4.43|2.68|0
1731050700000|2024-11-08 07:25:00|4.44|2.69|4.43|2.68|4.44|2.69|4.43|2.68|0
1731051000000|2024-11-08 07:30:00|4.44|2.69|4.43|2.68|4.44|2.69|4.43|2.68|0
1731051300000|2024-11-08 07:35:00|4.42|2.67|4.42|2.67|4.43|2.68|4.42|2.67|0
1731051600000|2024-11-08 07:40:00|4.43|2.68|4.44|2.69|4.54|2.79|4.39|2.64|0
1731051900000|2024-11-08 07:45:00|4.43|2.68|4.43|2.68|4.44|2.69|4.43|2.68|0
1731052200000|2024-11-08 07:50:00|4.44|2.69|4.44|2.69|4.44|2.69|4.43|2.68|0
1731052500000|2024-11-08 07:55:00|4.45|2.7|4.44|2.69|4.45|2.7|4.44|2.69|0
1731052800000|2024-11-08 08:00:00|4.45|2.7|4.48|2.73|4.48|2.73|4.43|2.68|0
1731053100000|2024-11-08 08:05:00|4.47|2.72|4.49|2.74|4.5|2.75|4.46|2.71|0
1731053400000|2024-11-08 08:10:00|4.5|2.75|4.48|2.73|4.53|2.78|4.47|2.72|0
1731053700000|2024-11-08 08:15:00|4.47|2.72|4.45|2.7|4.47|2.72|4.43|2.68|0
1731054000000|2024-11-08 08:20:00|4.46|2.71|4.45|2.7|4.46|2.71|4.42|2.67|0
1731054300000|2024-11-08 08:25:00|4.46|2.71|4.45|2.7|4.48|2.73|4.44|2.69|0
1731054600000|2024-11-08 08:30:00|4.44|2.69|4.42|2.67|4.46|2.71|4.42|2.67|0
1731054900000|2024-11-08 08:35:00|4.43|2.68|4.43|2.68|4.45|2.7|4.42|2.67|0
1731055200000|2024-11-08 08:40:00|4.42|2.67|4.45|2.7|4.46|2.71|4.42|2.67|0
1731055500000|2024-11-08 08:45:00|4.46|2.71|4.46|2.71|4.48|2.73|4.44|2.69|0
1731055800000|2024-11-08 08:50:00|4.45|2.7|4.46|2.71|4.48|2.73|4.45|2.7|0
1731056100000|2024-11-08 08:55:00|4.47|2.72|4.47|2.72|4.48|2.73|4.46|2.71|0
1731056400000|2024-11-08 09:00:00|4.46|2.71|4.47|2.72|4.48|2.73|4.45|2.7|0
1731056700000|2024-11-08 09:05:00|4.48|2.73|4.44|2.69|4.48|2.73|4.44|2.69|0
1731057000000|2024-11-08 09:10:00|4.43|2.68|4.42|2.67|4.44|2.69|4.42|2.67|0
1731057300000|2024-11-08 09:15:00|4.41|2.66|4.42|2.67|4.44|2.69|4.41|2.66|0
1731057600000|2024-11-08 09:20:00|4.43|2.68|4.42|2.67|4.43|2.68|4.41|2.66|0
1731057900000|2024-11-08 09:25:00|4.41|2.66|4.42|2.67|4.42|2.67|4.41|2.66|0
1731058200000|2024-11-08 09:30:00|4.41|2.66|4.42|2.67|4.43|2.68|4.41|2.66|0
1731058500000|2024-11-08 09:35:00|4.41|2.66|4.41|2.66|4.42|2.67|4.41|2.66|0
1731058800000|2024-11-08 09:40:00|4.42|2.67|4.42|2.67|4.42|2.67|4.41|2.66|0
1731059100000|2024-11-08 09:45:00|4.43|2.68|4.42|2.67|4.44|2.69|4.42|2.67|0
1731059400000|2024-11-08 09:50:00|4.43|2.68|4.43|2.68|4.44|2.69|4.42|2.67|0
1731059700000|2024-11-08 09:55:00|4.44|2.69|4.45|2.7|4.45|2.7|4.43|2.68|0
1731060000000|2024-11-08 10:00:00|4.46|2.71|4.46|2.71|4.47|2.72|4.45|2.7|0
1731060300000|2024-11-08 10:05:00|4.47|2.72|4.48|2.73|4.49|2.74|4.46|2.71|0
1731060600000|2024-11-08 10:10:00|4.49|2.74|4.5|2.75|4.51|2.76|4.49|2.74|0
1731060900000|2024-11-08 10:15:00|4.49|2.74|4.48|2.73|4.49|2.74|4.47|2.72|0
1731061200000|2024-11-08 10:20:00|4.49|2.74|4.5|2.75|4.5|2.75|4.48|2.73|0
1731061500000|2024-11-08 10:25:00|4.49|2.74|4.51|2.76|4.51|2.76|4.49|2.74|0
1731061800000|2024-11-08 10:30:00|4.5|2.75|4.56|2.81|4.57|2.82|4.5|2.75|0
1731062100000|2024-11-08 10:35:00|4.55|2.8|4.61|2.86|4.62|2.87|4.55|2.8|0
1731062400000|2024-11-08 10:40:00|4.6|2.85|4.63|2.88|4.64|2.89|4.59|2.84|0
1731062700000|2024-11-08 10:45:00|4.62|2.87|4.67|2.92|4.68|2.93|4.62|2.87|0
1731063000000|2024-11-08 10:50:00|4.66|2.91|4.5|2.75|4.67|2.92|4.43|2.68|0
1731063300000|2024-11-08 10:55:00|4.51|2.76|4.47|2.72|4.51|2.76|4.45|2.7|0
1731063600000|2024-11-08 11:00:00|4.46|2.71|4.49|2.74|4.51|2.76|4.46|2.71|0
1731063900000|2024-11-08 11:05:00|4.5|2.75|4.48|2.73|4.52|2.77|4.48|2.73|0
1731064200000|2024-11-08 11:10:00|4.47|2.72|4.47|2.72|4.48|2.73|4.44|2.69|0
1731064500000|2024-11-08 11:15:00|4.48|2.73|4.44|2.69|4.48|2.73|4.43|2.68|0
1731064800000|2024-11-08 11:20:00|4.45|2.7|4.46|2.71|4.46|2.71|4.43|2.68|0
1731065100000|2024-11-08 11:25:00|4.45|2.7|4.44|2.69|4.48|2.73|4.43|2.68|0
1731065400000|2024-11-08 11:30:00|4.45|2.7|4.43|2.68|4.45|2.7|4.43|2.68|0
1731065700000|2024-11-08 11:35:00|4.44|2.69|4.42|2.67|4.45|2.7|4.42|2.67|0
1731066000000|2024-11-08 11:40:00|4.41|2.66|4.42|2.67|4.42|2.67|4.41|2.66|0
1731066300000|2024-11-08 11:45:00|4.43|2.68|4.41|2.66|4.43|2.68|4.41|2.66|0
1731066600000|2024-11-08 11:50:00|4.42|2.67|4.41|2.66|4.42|2.67|4.41|2.66|0
1731066900000|2024-11-08 11:55:00|4.42|2.67|4.42|2.67|4.42|2.67|4.41|2.66|0
1731067200000|2024-11-08 12:00:00|4.41|2.66|4.4|2.65|4.42|2.67|4.4|2.65|0
1731067500000|2024-11-08 12:05:00|4.41|2.66|4.4|2.65|4.41|2.66|4.39|2.64|0
1731067800000|2024-11-08 12:10:00|4.39|2.64|4.41|2.66|4.42|2.67|4.39|2.64|0
1731068100000|2024-11-08 12:15:00|4.4|2.65|4.39|2.64|4.41|2.66|4.39|2.64|0
1731068400000|2024-11-08 12:20:00|4.4|2.65|4.41|2.66|4.42|2.67|4.39|2.64|0
1731068700000|2024-11-08 12:25:00|4.42|2.67|4.38|2.63|4.42|2.67|4.38|2.63|0
1731069000000|2024-11-08 12:30:00|4.37|2.62|4.36|2.61|4.38|2.63|4.36|2.61|0
1731069300000|2024-11-08 12:35:00|4.37|2.62|4.36|2.61|4.38|2.63|4.35|2.6|0
1731069600000|2024-11-08 12:40:00|4.35|2.6|4.34|2.59|4.36|2.61|4.34|2.59|0
1731069900000|2024-11-08 12:45:00|4.33|2.58|4.35|2.6|4.35|2.6|4.32|2.57|0
1731070200000|2024-11-08 12:50:00|4.36|2.61|4.32|2.57|4.36|2.61|4.32|2.57|0
1731070500000|2024-11-08 12:55:00|4.33|2.58|4.28|2.53|4.4|2.65|4.27|2.52|0
1731070800000|2024-11-08 13:00:00|4.29|2.54|4.26|2.51|4.3|2.55|4.25|2.5|0
1731071100000|2024-11-08 13:05:00|4.27|2.52|4.28|2.53|4.28|2.53|4.25|2.5|0
1731071400000|2024-11-08 13:10:00|4.29|2.54|4.29|2.54|4.31|2.56|4.28|2.53|0
1731071700000|2024-11-08 13:15:00|4.3|2.55|4.27|2.52|4.32|2.57|4.26|2.51|0
1731072000000|2024-11-08 13:20:00|4.28|2.53|4.26|2.51|4.28|2.53|4.24|2.49|0
1731072300000|2024-11-08 13:25:00|4.25|2.5|4.26|2.51|4.27|2.52|4.25|2.5|0
1731072600000|2024-11-08 13:30:00|4.25|2.5|4.27|2.52|4.3|2.55|4.25|2.5|0
1731072900000|2024-11-08 13:35:00|4.28|2.53|4.3|2.55|4.3|2.55|4.28|2.53|0
1731073200000|2024-11-08 13:40:00|4.29|2.54|4.32|2.57|4.33|2.58|4.29|2.54|0
1731073500000|2024-11-08 13:45:00|4.31|2.56|4.3|2.55|4.32|2.57|4.29|2.54|0
1731073800000|2024-11-08 13:50:00|4.31|2.56|4.3|2.55|4.32|2.57|4.29|2.54|0
1731074100000|2024-11-08 13:55:00|4.31|2.56|4.32|2.57|4.32|2.57|4.3|2.55|0
1731074400000|2024-11-08 14:00:00|4.31|2.56|4.33|2.58|4.33|2.58|4.3|2.55|0
1731074700000|2024-11-08 14:05:00|4.32|2.57|4.3|2.55|4.33|2.58|4.29|2.54|0
1731075000000|2024-11-08 14:10:00|4.29|2.54|4.27|2.52|4.31|2.56|4.27|2.52|0
1731075300000|2024-11-08 14:15:00|4.26|2.51|4.28|2.53|4.29|2.54|4.26|2.51|0
1731075600000|2024-11-08 14:20:00|4.27|2.52|4.27|2.52|4.28|2.53|4.27|2.52|0
1731075900000|2024-11-08 14:25:00|4.26|2.51|4.23|2.48|4.26|2.51|4.21|2.46|0
1731076200000|2024-11-08 14:30:00|4.2|2.45|4.17|2.42|4.2|2.45|4.13|2.38|0
1731076500000|2024-11-08 14:35:00|4.16|2.41|4.18|2.43|4.28|2.53|4.15|2.4|0
1731076800000|2024-11-08 14:40:00|4.19|2.44|4.26|2.51|4.29|2.54|4.15|2.4|0
1731077100000|2024-11-08 14:45:00|4.27|2.52|4.23|2.48|4.3|2.55|4.22|2.47|0
1731077400000|2024-11-08 14:50:00|4.24|2.49|4.23|2.48|4.26|2.51|4.22|2.47|0
1731077700000|2024-11-08 14:55:00|4.22|2.47|4.2|2.45|4.23|2.48|4.19|2.44|0
1731078000000|2024-11-08 15:00:00|4.19|2.44|4.24|2.49|4.25|2.5|4.16|2.41|0
1731078300000|2024-11-08 15:05:00|4.25|2.5|4.26|2.51|4.28|2.53|4.22|2.47|0
1731078600000|2024-11-08 15:10:00|4.25|2.5|4.17|2.42|4.28|2.53|4.14|2.39|0
1731078900000|2024-11-08 15:15:00|4.16|2.41|4.08|2.33|4.18|2.43|4.08|2.33|0
1731079200000|2024-11-08 15:20:00|4.07|2.32|4.08|2.33|4.09|2.34|4.05|2.3|0
1731079500000|2024-11-08 15:25:00|4.07|2.32|4.07|2.32|4.08|2.33|4.03|2.28|0
1731079800000|2024-11-08 15:30:00|4.06|2.31|4.03|2.28|4.06|2.31|4.02|2.27|0
1731080100000|2024-11-08 15:35:00|4.02|2.27|4.05|2.3|4.07|2.32|4.02|2.27|0
1731080400000|2024-11-08 15:40:00|4.06|2.31|4.04|2.29|4.07|2.32|4.02|2.27|0
1731080700000|2024-11-08 15:45:00|4.1|2.35|4.07|2.32|4.11|2.36|4.06|2.31|0
1731081000000|2024-11-08 15:50:00|4.08|2.33|4.06|2.31|4.09|2.34|4.05|2.3|0
1731081300000|2024-11-08 15:55:00|4.05|2.3|4.06|2.31|4.09|2.34|4.05|2.3|0
1731081600000|2024-11-08 16:00:00|4.07|2.32|4.08|2.33|4.12|2.37|4.07|2.32|0
1731081900000|2024-11-08 16:05:00|4.09|2.34|4.05|2.3|4.09|2.34|4.04|2.29|0
1731082200000|2024-11-08 16:10:00|4.04|2.29|4.04|2.29|4.06|2.31|4.03|2.28|0
1731082500000|2024-11-08 16:15:00|4.05|2.3|4.03|2.28|4.11|2.36|4.03|2.28|0
1731082800000|2024-11-08 16:20:00|4.04|2.29|4.02|2.27|4.04|2.29|4.02|2.27|0
1731083100000|2024-11-08 16:25:00|4.03|2.28|4.06|2.31|4.06|2.31|4.02|2.27|0
1731083400000|2024-11-08 16:30:00|4.05|2.3|4.06|2.31|4.07|2.32|4.04|2.29|0
1731083700000|2024-11-08 16:35:00|4.05|2.3|4.06|2.31|4.07|2.32|4.05|2.3|0
1731084000000|2024-11-08 16:40:00|4.05|2.3|4.09|2.34|4.1|2.35|4.05|2.3|0
1731084300000|2024-11-08 16:45:00|4.1|2.35|4.05|2.3|4.1|2.35|4.05|2.3|0
1731084600000|2024-11-08 16:50:00|4.06|2.31|4.04|2.29|4.06|2.31|4.04|2.29|0
1731084900000|2024-11-08 16:55:00|4.03|2.28|4.06|2.31|4.06|2.31|4.02|2.27|0
1731085200000|2024-11-08 17:00:00|4.07|2.32|4.08|2.33|4.1|2.35|4.05|2.3|0
1731085500000|2024-11-08 17:05:00|4.09|2.34|4.08|2.33|4.11|2.36|4.08|2.33|0
1731085800000|2024-11-08 17:10:00|4.07|2.32|4.11|2.36|4.12|2.37|4.07|2.32|0
1731086100000|2024-11-08 17:15:00|4.1|2.35|4.09|2.34|4.12|2.37|4.08|2.33|0
1731086400000|2024-11-08 17:20:00|4.08|2.33|4.09|2.34|4.09|2.34|4.06|2.31|0
1731086700000|2024-11-08 17:25:00|4.08|2.33|4.09|2.34|4.1|2.35|4.07|2.32|0
1731087000000|2024-11-08 17:30:00|4.08|2.33|4.02|2.27|4.09|2.34|4.02|2.27|0
1731087300000|2024-11-08 17:35:00|4.01|2.26|4.12|2.37|4.12|2.37|4|2.25|0
1731087600000|2024-11-08 17:40:00|4.13|2.38|4.13|2.38|4.15|2.4|4.11|2.36|0
1731087900000|2024-11-08 17:45:00|4.12|2.37|4.11|2.36|4.12|2.37|4.11|2.36|0
1731088200000|2024-11-08 17:50:00|4.1|2.35|4.09|2.34|4.11|2.36|4.09|2.34|0
1731088500000|2024-11-08 17:55:00|4.1|2.35|4.12|2.37|4.12|2.37|4.09|2.34|0
1731088800000|2024-11-08 18:00:00|4.11|2.36|4.11|2.36|4.13|2.38|4.1|2.35|0
1731089100000|2024-11-08 18:05:00|4.1|2.35|4.11|2.36|4.11|2.36|4.1|2.35|0
1731089400000|2024-11-08 18:10:00|4.1|2.35|4.1|2.35|4.11|2.36|4.1|2.35|0
1731089700000|2024-11-08 18:15:00|4.09|2.34|4.11|2.36|4.11|2.36|4.09|2.34|0
1731090000000|2024-11-08 18:20:00|4.12|2.37|4.11|2.36|4.13|2.38|4.1|2.35|0
1731090300000|2024-11-08 18:25:00|4.1|2.35|4.1|2.35|4.11|2.36|4.1|2.35|0
1731090600000|2024-11-08 18:30:00|4.09|2.34|4.05|2.3|4.1|2.35|4.05|2.3|0
1731090900000|2024-11-08 18:35:00|4.06|2.31|4.01|2.26|4.07|2.32|4|2.25|0
1731091200000|2024-11-08 18:40:00|4|2.25|4|2.25|4.03|2.28|4|2.25|0
1731091500000|2024-11-08 18:45:00|3.99|2.24|4.06|2.31|4.06|2.31|3.98|2.23|0
1731091800000|2024-11-08 18:50:00|4.13|2.38|4.17|2.42|4.17|2.42|4.13|2.38|0
1731092100000|2024-11-08 18:55:00|4.16|2.41|4.11|2.36|4.17|2.42|4.09|2.34|0
1731092400000|2024-11-08 19:00:00|4.12|2.37|4.13|2.38|4.15|2.4|4.1|2.35|0
1731092700000|2024-11-08 19:05:00|4.12|2.37|4.09|2.34|4.13|2.38|4.09|2.34|0
1731093000000|2024-11-08 19:10:00|4.1|2.35|4.1|2.35|4.12|2.37|4.09|2.34|0
1731093300000|2024-11-08 19:15:00|4.09|2.34|4.11|2.36|4.11|2.36|4.08|2.33|0
1731093600000|2024-11-08 19:20:00|4.1|2.35|4.11|2.36|4.11|2.36|4.1|2.35|0
1731093900000|2024-11-08 19:25:00|4.1|2.35|5.83|4.08|7.26|5.51|3.99|2.24|0
1731094200000|2024-11-08 19:30:00|5.84|4.09|5.84|4.09|5.85|4.1|5.82|4.07|0
1731094500000|2024-11-08 19:35:00|5.83|4.08|5.78|4.03|5.83|4.08|5.78|4.03|0
1731094800000|2024-11-08 19:40:00|5.77|4.02|5.78|4.03|5.79|4.04|5.76|4.01|0
1731095100000|2024-11-08 19:45:00|5.77|4.02|5.83|4.08|5.83|4.08|5.77|4.02|0
1731095400000|2024-11-08 19:50:00|5.84|4.09|5.86|4.11|5.87|4.12|5.83|4.08|0
1731095700000|2024-11-08 19:55:00|5.85|4.1|5.88|4.13|5.88|4.13|5.84|4.09|0
1731096000000|2024-11-08 20:00:00|5.87|4.12|5.92|4.17|5.98|4.23|5.87|4.12|0
1731096300000|2024-11-08 20:05:00|5.93|4.18|5.9|4.15|5.95|4.2|5.89|4.14|0
1731096600000|2024-11-08 20:10:00|5.91|4.16|5.94|4.19|5.96|4.21|5.9|4.15|0
1731096900000|2024-11-08 20:15:00|5.93|4.18|5.93|4.18|5.94|4.19|5.91|4.16|0
1731097200000|2024-11-08 20:20:00|5.92|4.17|5.96|4.21|6|4.25|5.92|4.17|0
1731097500000|2024-11-08 20:25:00|5.95|4.2|6|4.25|6|4.25|5.92|4.17|0
1731097800000|2024-11-08 20:30:00|5.99|4.24|6.07|4.32|6.08|4.33|5.99|4.24|0
1731098100000|2024-11-08 20:35:00|6.08|4.33|6.03|4.28|6.08|4.33|6.02|4.27|0
1731098400000|2024-11-08 20:40:00|6.04|4.29|5.91|4.16|6.07|4.32|5.88|4.13|0
1731098700000|2024-11-08 20:45:00|5.9|4.15|5.91|4.16|5.91|4.16|5.88|4.13|0
1731099000000|2024-11-08 20:50:00|5.92|4.17|5.85|4.1|5.93|4.18|5.85|4.1|0
1731099300000|2024-11-08 20:55:00|5.86|4.11|5.83|4.08|5.9|4.15|5.81|4.06|0
1731099600000|2024-11-08 21:00:00|5.81|4.06|5.83|4.08|5.85|4.1|5.77|4.02|0
1731099900000|2024-11-08 21:05:00|5.84|4.09|5.83|4.08|5.86|4.11|5.81|4.06|0
1731100200000|2024-11-08 21:10:00|5.82|4.07|5.8|4.05|5.83|4.08|5.8|4.05|0
1731288600000|2024-11-11 01:30:00|5.2|3.45|5.19|3.44|5.21|3.46|5.19|3.44|0
1731288900000|2024-11-11 01:35:00|5.2|3.45|5.18|3.43|5.21|3.46|5.18|3.43|0
1731289200000|2024-11-11 01:40:00|5.17|3.42|5.17|3.42|5.18|3.43|5.17|3.42|0
1731289500000|2024-11-11 01:45:00|5.18|3.43|5.18|3.43|5.19|3.44|5.18|3.43|0
1731289800000|2024-11-11 01:50:00|5.19|3.44|5.18|3.43|5.19|3.44|5.17|3.42|0
1731290100000|2024-11-11 01:55:00|5.19|3.44|5.18|3.43|5.19|3.44|5.17|3.42|0
1731290400000|2024-11-11 02:00:00|5.19|3.44|5.19|3.44|5.2|3.45|5.18|3.43|0
1731290700000|2024-11-11 02:05:00|5.2|3.45|5.18|3.43|5.2|3.45|5.18|3.43|0
1731291000000|2024-11-11 02:10:00|5.19|3.44|5.17|3.42|5.19|3.44|5.17|3.42|0
1731291300000|2024-11-11 02:15:00|5.18|3.43|5.18|3.43|5.19|3.44|5.18|3.43|0
1731291600000|2024-11-11 02:20:00|5.19|3.44|5.19|3.44|5.19|3.44|5.19|3.44|0
1731291900000|2024-11-11 02:25:00|5.18|3.43|5.18|3.43|5.18|3.43|5.17|3.42|0
1731292200000|2024-11-11 02:30:00|5.19|3.44|5.21|3.46|5.21|3.46|5.19|3.44|0
1731292500000|2024-11-11 02:35:00|5.22|3.47|5.21|3.46|5.22|3.47|5.2|3.45|0
1731292800000|2024-11-11 02:40:00|5.22|3.47|5.2|3.45|5.22|3.47|5.2|3.45|0
1731293100000|2024-11-11 02:45:00|5.21|3.46|5.21|3.46|5.22|3.47|5.21|3.46|0
1731293700000|2024-11-11 02:55:00|5.2|3.45|5.2|3.45|5.2|3.45|5.2|3.45|0
1731294000000|2024-11-11 03:00:00|5.21|3.46|5.2|3.45|5.21|3.46|5.2|3.45|0
1731294300000|2024-11-11 03:05:00|5.21|3.46|5.2|3.45|5.21|3.46|5.2|3.45|0
1731294600000|2024-11-11 03:10:00|5.19|3.44|5.19|3.44|5.2|3.45|5.19|3.44|0
1731294900000|2024-11-11 03:15:00|5.2|3.45|5.19|3.44|5.2|3.45|5.18|3.43|0
1731295200000|2024-11-11 03:20:00|5.18|3.43|5.18|3.43|5.18|3.43|5.18|3.43|0
1731295800000|2024-11-11 03:30:00|5.19|3.44|5.18|3.43|5.19|3.44|5.18|3.43|0
1731296100000|2024-11-11 03:35:00|5.19|3.44|5.18|3.43|5.19|3.44|5.18|3.43|0
1731296400000|2024-11-11 03:40:00|5.17|3.42|5.17|3.42|5.18|3.43|5.17|3.42|0
1731297000000|2024-11-11 03:50:00|5.16|3.41|5.17|3.42|5.18|3.43|5.16|3.41|0
1731297600000|2024-11-11 04:00:00|5.16|3.41|5.14|3.39|5.16|3.41|5.14|3.39|0
1731297900000|2024-11-11 04:05:00|5.15|3.4|5.14|3.39|5.15|3.4|5.14|3.39|0
1731298200000|2024-11-11 04:10:00|5.13|3.38|5.13|3.38|5.14|3.39|5.13|3.38|0
1731298800000|2024-11-11 04:20:00|5.12|3.37|5.13|3.38|5.13|3.38|5.12|3.37|0
1731299100000|2024-11-11 04:25:00|5.14|3.39|5.13|3.38|5.14|3.39|5.13|3.38|0
1731299400000|2024-11-11 04:30:00|5.14|3.39|5.13|3.38|5.14|3.39|5.13|3.38|0
1731299700000|2024-11-11 04:35:00|5.14|3.39|5.14|3.39|5.14|3.39|5.13|3.38|0
1731300000000|2024-11-11 04:40:00|5.13|3.38|5.14|3.39|5.14|3.39|5.13|3.38|0
1731300600000|2024-11-11 04:50:00|5.13|3.38|5.12|3.37|5.13|3.38|5.12|3.37|0
1731300900000|2024-11-11 04:55:00|5.11|3.36|5.12|3.37|5.12|3.37|5.11|3.36|0
1731301200000|2024-11-11 05:00:00|5.11|3.36|5.11|3.36|5.12|3.37|5.1|3.35|0
1731301500000|2024-11-11 05:05:00|5.1|3.35|5.1|3.35|5.11|3.36|5.1|3.35|0
1731301800000|2024-11-11 05:10:00|5.09|3.34|5.08|3.33|5.09|3.34|5.08|3.33|0
1731302100000|2024-11-11 05:15:00|5.09|3.34|5.1|3.35|5.1|3.35|5.09|3.34|0
1731302400000|2024-11-11 05:20:00|5.09|3.34|5.09|3.34|5.09|3.34|5.09|3.34|0
1731302700000|2024-11-11 05:25:00|5.08|3.33|5.09|3.34|5.09|3.34|5.08|3.33|0
1731303000000|2024-11-11 05:30:00|5.1|3.35|5.1|3.35|5.1|3.35|5.1|3.35|0
1731303300000|2024-11-11 05:35:00|5.09|3.34|5.1|3.35|5.1|3.35|5.09|3.34|0
1731303600000|2024-11-11 05:40:00|5.11|3.36|5.1|3.35|5.11|3.36|5.1|3.35|0
1731303900000|2024-11-11 05:45:00|5.09|3.34|5.09|3.34|5.09|3.34|5.09|3.34|0
1731304200000|2024-11-11 05:50:00|5.1|3.35|5.1|3.35|5.1|3.35|5.09|3.34|0
1731304500000|2024-11-11 05:55:00|5.11|3.36|5.1|3.35|5.11|3.36|5.1|3.35|0
1731305100000|2024-11-11 06:05:00|5.11|3.36|5.11|3.36|5.11|3.36|5.1|3.35|0
1731305400000|2024-11-11 06:10:00|5.1|3.35|5.09|3.34|5.1|3.35|5.09|3.34|0
1731305700000|2024-11-11 06:15:00|5.08|3.33|5.07|3.32|5.09|3.34|5.07|3.32|0
1731306000000|2024-11-11 06:20:00|5.08|3.33|5.09|3.34|5.09|3.34|5.08|3.33|0
1731306300000|2024-11-11 06:25:00|5.08|3.33|5.08|3.33|5.09|3.34|5.08|3.33|0
1731306600000|2024-11-11 06:30:00|5.07|3.32|5.07|3.32|5.08|3.33|5.06|3.31|0
1731306900000|2024-11-11 06:35:00|5.06|3.31|5.07|3.32|5.08|3.33|5.06|3.31|0
1731307200000|2024-11-11 06:40:00|5.08|3.33|5.07|3.32|5.08|3.33|5.07|3.32|0
1731307500000|2024-11-11 06:45:00|5.08|3.33|5.07|3.32|5.08|3.33|5.07|3.32|0
1731307800000|2024-11-11 06:50:00|5.06|3.31|5.06|3.31|5.07|3.32|5.06|3.31|0
1731308100000|2024-11-11 06:55:00|5.07|3.32|5.07|3.32|5.08|3.33|5.07|3.32|0
1731308400000|2024-11-11 07:00:00|5.08|3.33|5.09|3.34|5.1|3.35|5.08|3.33|0
1731308700000|2024-11-11 07:05:00|5.08|3.33|5.07|3.32|5.09|3.34|5.07|3.32|0
1731309300000|2024-11-11 07:15:00|5.06|3.31|5.06|3.31|5.07|3.32|5.06|3.31|0
1731309600000|2024-11-11 07:20:00|5.05|3.3|5.06|3.31|5.06|3.31|5.05|3.3|0
1731309900000|2024-11-11 07:25:00|5.07|3.32|5.05|3.3|5.07|3.32|5.04|3.29|0
1731310200000|2024-11-11 07:30:00|5.04|3.29|5.04|3.29|5.05|3.3|5.03|3.28|0
1731310500000|2024-11-11 07:35:00|5.03|3.28|5.04|3.29|5.04|3.29|5.03|3.28|0
1731310800000|2024-11-11 07:40:00|5.03|3.28|5.2|3.45|5.28|3.53|5.03|3.28|0
1731311100000|2024-11-11 07:45:00|5.19|3.44|5.19|3.44|5.19|3.44|5.18|3.43|0
1731311400000|2024-11-11 07:50:00|5.18|3.43|5.19|3.44|5.19|3.44|5.18|3.43|0
1731311700000|2024-11-11 07:55:00|5.18|3.43|5.18|3.43|5.19|3.44|5.17|3.42|0
1731312000000|2024-11-11 08:00:00|5.17|3.42|5.16|3.41|5.18|3.43|5.16|3.41|0
1731312300000|2024-11-11 08:05:00|5.17|3.42|5.17|3.42|5.18|3.43|5.16|3.41|0
1731312600000|2024-11-11 08:10:00|5.18|3.43|5.16|3.41|5.18|3.43|5.16|3.41|0
1731312900000|2024-11-11 08:15:00|5.15|3.4|5.11|3.36|5.15|3.4|5.11|3.36|0
1731313200000|2024-11-11 08:20:00|5.12|3.37|5.13|3.38|5.13|3.38|5.12|3.37|0
1731313500000|2024-11-11 08:25:00|5.12|3.37|5.09|3.34|5.14|3.39|5.09|3.34|0
1731313800000|2024-11-11 08:30:00|5.1|3.35|4.78|3.03|5.11|3.36|4.78|3.03|0
1731314100000|2024-11-11 08:35:00|4.79|3.04|4.76|3.01|4.79|3.04|4.75|3|0
1731314400000|2024-11-11 08:40:00|4.77|3.02|4.77|3.02|4.78|3.03|4.76|3.01|0
1731314700000|2024-11-11 08:45:00|4.78|3.03|4.8|3.05|4.8|3.05|4.78|3.03|0
1731315000000|2024-11-11 08:50:00|4.79|3.04|4.82|3.07|4.82|3.07|4.79|3.04|0
1731315300000|2024-11-11 08:55:00|4.81|3.06|4.81|3.06|4.83|3.08|4.81|3.06|0
1731315600000|2024-11-11 09:00:00|4.8|3.05|4.81|3.06|4.82|3.07|4.8|3.05|0
1731315900000|2024-11-11 09:05:00|4.8|3.05|4.77|3.02|4.83|3.08|4.77|3.02|0
1731316200000|2024-11-11 09:10:00|4.76|3.01|4.74|2.99|4.78|3.03|4.74|2.99|0
1731316500000|2024-11-11 09:15:00|4.75|3|4.73|2.98|4.76|3.01|4.72|2.97|0
1731316800000|2024-11-11 09:20:00|4.72|2.97|4.75|3|4.75|3|4.72|2.97|0
1731317100000|2024-11-11 09:25:00|4.76|3.01|4.74|2.99|4.76|3.01|4.73|2.98|0
1731317400000|2024-11-11 09:30:00|4.73|2.98|4.74|2.99|4.74|2.99|4.73|2.98|0
1731317700000|2024-11-11 09:35:00|4.73|2.98|4.73|2.98|4.74|2.99|4.72|2.97|0
1731318000000|2024-11-11 09:40:00|4.72|2.97|4.72|2.97|4.73|2.98|4.72|2.97|0
1731318300000|2024-11-11 09:45:00|4.73|2.98|4.73|2.98|4.74|2.99|4.72|2.97|0
1731318600000|2024-11-11 09:50:00|4.74|2.99|4.74|2.99|4.75|3|4.74|2.99|0
1731318900000|2024-11-11 09:55:00|4.73|2.98|4.75|3|4.75|3|4.73|2.98|0
1731319200000|2024-11-11 10:00:00|4.74|2.99|4.74|2.99|4.75|3|4.73|2.98|0
1731319500000|2024-11-11 10:05:00|4.73|2.98|4.75|3|4.75|3|4.73|2.98|0
1731319800000|2024-11-11 10:10:00|4.74|2.99|4.75|3|4.75|3|4.74|2.99|0
1731320100000|2024-11-11 10:15:00|4.74|2.99|4.73|2.98|4.75|3|4.73|2.98|0
1731320400000|2024-11-11 10:20:00|4.74|2.99|4.73|2.98|4.74|2.99|4.72|2.97|0
1731320700000|2024-11-11 10:25:00|4.72|2.97|4.73|2.98|4.74|2.99|4.72|2.97|0
1731321000000|2024-11-11 10:30:00|4.74|2.99|4.73|2.98|4.75|3|4.73|2.98|0
1731321300000|2024-11-11 10:35:00|4.72|2.97|4.72|2.97|4.73|2.98|4.72|2.97|0
1731321600000|2024-11-11 10:40:00|4.73|2.98|4.73|2.98|4.73|2.98|4.72|2.97|0
1731321900000|2024-11-11 10:45:00|4.74|2.99|4.74|2.99|4.74|2.99|4.74|2.99|0
1731322200000|2024-11-11 10:50:00|4.73|2.98|4.75|3|4.76|3.01|4.73|2.98|0
1731322500000|2024-11-11 10:55:00|4.76|3.01|4.76|3.01|4.76|3.01|4.75|3|0
1731322800000|2024-11-11 11:00:00|4.75|3|4.75|3|4.77|3.02|4.75|3|0
1731323100000|2024-11-11 11:05:00|4.74|2.99|4.74|2.99|4.75|3|4.74|2.99|0
1731323400000|2024-11-11 11:10:00|4.75|3|4.74|2.99|4.75|3|4.73|2.98|0
1731323700000|2024-11-11 11:15:00|4.75|3|4.75|3|4.75|3|4.74|2.99|0
1731324000000|2024-11-11 11:20:00|4.74|2.99|4.73|2.98|4.74|2.99|4.73|2.98|0
1731324300000|2024-11-11 11:25:00|4.74|2.99|4.73|2.98|4.74|2.99|4.73|2.98|0
1731324600000|2024-11-11 11:30:00|4.72|2.97|4.71|2.96|4.72|2.97|4.71|2.96|0
1731324900000|2024-11-11 11:35:00|4.72|2.97|4.71|2.96|4.72|2.97|4.7|2.95|0
1731325200000|2024-11-11 11:40:00|4.72|2.97|4.7|2.95|4.72|2.97|4.7|2.95|0
1731325500000|2024-11-11 11:45:00|4.71|2.96|4.7|2.95|4.71|2.96|4.7|2.95|0
1731326400000|2024-11-11 12:00:00|4.69|2.94|4.69|2.94|4.7|2.95|4.69|2.94|0
1731326700000|2024-11-11 12:05:00|4.68|2.93|4.68|2.93|4.69|2.94|4.68|2.93|0
1731327000000|2024-11-11 12:10:00|4.67|2.92|4.65|2.9|4.67|2.92|4.65|2.9|0
1731327600000|2024-11-11 12:20:00|4.64|2.89|4.64|2.89|4.65|2.9|4.63|2.88|0
1731327900000|2024-11-11 12:25:00|4.63|2.88|4.62|2.87|4.63|2.88|4.62|2.87|0
1731328200000|2024-11-11 12:30:00|4.63|2.88|4.68|2.93|4.69|2.94|4.61|2.86|0
1731328500000|2024-11-11 12:35:00|4.67|2.92|4.67|2.92|4.68|2.93|4.67|2.92|0
1731328800000|2024-11-11 12:40:00|4.66|2.91|4.63|2.88|4.66|2.91|4.63|2.88|0
1731329100000|2024-11-11 12:45:00|4.64|2.89|4.62|2.87|4.64|2.89|4.61|2.86|0
1731329400000|2024-11-11 12:50:00|4.63|2.88|4.63|2.88|4.63|2.88|4.62|2.87|0
1731329700000|2024-11-11 12:55:00|4.64|2.89|4.64|2.89|4.64|2.89|4.63|2.88|0
1731330000000|2024-11-11 13:00:00|4.63|2.88|4.62|2.87|4.63|2.88|4.61|2.86|0
1731330300000|2024-11-11 13:05:00|4.63|2.88|4.64|2.89|4.65|2.9|4.63|2.88|0
1731330600000|2024-11-11 13:10:00|4.65|2.9|4.64|2.89|4.65|2.9|4.63|2.88|0
1731330900000|2024-11-11 13:15:00|4.65|2.9|4.67|2.92|4.68|2.93|4.65|2.9|0
1731331200000|2024-11-11 13:20:00|4.68|2.93|4.66|2.91|4.68|2.93|4.66|2.91|0
1731331500000|2024-11-11 13:25:00|4.67|2.92|3.73|1.98|4.74|2.99|3.73|1.98|0
1731331800000|2024-11-11 13:30:00|3.74|1.99|3.78|2.03|3.78|2.03|3.73|1.98|0
1731332100000|2024-11-11 13:35:00|3.79|2.04|3.79|2.04|3.82|2.07|3.78|2.03|0
1731332400000|2024-11-11 13:40:00|3.8|2.05|3.8|2.05|3.81|2.06|3.8|2.05|0
1731332700000|2024-11-11 13:45:00|3.79|2.04|3.79|2.04|3.8|2.05|3.77|2.02|0
1731333000000|2024-11-11 13:50:00|3.78|2.03|3.8|2.05|3.8|2.05|3.78|2.03|0
1731333300000|2024-11-11 13:55:00|3.79|2.04|3.77|2.02|3.8|2.05|3.76|2.01|0
1731333600000|2024-11-11 14:00:00|3.76|2.01|3.78|2.03|3.78|2.03|3.76|2.01|0
1731333900000|2024-11-11 14:05:00|3.77|2.02|3.77|2.02|3.78|2.03|3.76|2.01|0
1731334200000|2024-11-11 14:10:00|3.78|2.03|3.77|2.02|3.78|2.03|3.77|2.02|0
1731334500000|2024-11-11 14:15:00|3.76|2.01|3.77|2.02|3.79|2.04|3.76|2.01|0
1731334800000|2024-11-11 14:20:00|3.76|2.01|3.77|2.02|3.77|2.02|3.76|2.01|0
1731335100000|2024-11-11 14:25:00|3.78|2.03|3.76|2.01|3.78|2.03|3.76|2.01|0
1731335400000|2024-11-11 14:30:00|3.75|2|3.8|2.05|3.8|2.05|3.68|1.93|0
1731335700000|2024-11-11 14:35:00|3.81|2.06|3.76|2.01|3.81|2.06|3.75|2|0
1731336000000|2024-11-11 14:40:00|3.75|2|3.86|2.11|3.86|2.11|3.74|1.99|0
1731336300000|2024-11-11 14:45:00|3.85|2.1|3.83|2.08|3.9|2.15|3.75|2|0
1731336600000|2024-11-11 14:50:00|3.82|2.07|3.83|2.08|3.84|2.09|3.81|2.06|0
1731336900000|2024-11-11 14:55:00|3.82|2.07|3.84|2.09|3.86|2.11|3.82|2.07|0
1731337200000|2024-11-11 15:00:00|3.83|2.08|3.86|2.11|3.86|2.11|3.83|2.08|0
1731337500000|2024-11-11 15:05:00|3.85|2.1|3.75|2|3.89|2.14|3.74|1.99|0
1731337800000|2024-11-11 15:10:00|3.76|2.01|3.74|1.99|3.76|2.01|3.7|1.95|0
1731338100000|2024-11-11 15:15:00|3.73|1.98|3.74|1.99|3.76|2.01|3.72|1.97|0
1731338400000|2024-11-11 15:20:00|3.73|1.98|3.73|1.98|3.78|2.03|3.73|1.98|0
1731338700000|2024-11-11 15:25:00|3.72|1.97|3.74|1.99|3.74|1.99|3.71|1.96|0
1731339000000|2024-11-11 15:30:00|3.73|1.98|3.71|1.96|3.73|1.98|3.69|1.94|0
1731339300000|2024-11-11 15:35:00|3.7|1.95|3.63|1.88|3.71|1.96|3.63|1.88|0
1731339600000|2024-11-11 15:40:00|3.62|1.87|3.71|1.96|3.71|1.96|3.62|1.87|0
1731339900000|2024-11-11 15:45:00|3.7|1.95|3.67|1.92|3.72|1.97|3.67|1.92|0
1731340200000|2024-11-11 15:50:00|3.68|1.93|3.65|1.9|3.71|1.96|3.65|1.9|0
1731340500000|2024-11-11 15:55:00|3.64|1.89|3.72|1.97|3.75|2|3.63|1.88|0
1731340800000|2024-11-11 16:00:00|3.71|1.96|3.47|1.72|3.72|1.97|3.44|1.69|0
1731341100000|2024-11-11 16:05:00|3.48|1.73|3.47|1.72|3.51|1.76|3.47|1.72|0
1731341400000|2024-11-11 16:10:00|3.48|1.73|3.5|1.75|3.51|1.76|3.48|1.73|0
1731341700000|2024-11-11 16:15:00|3.51|1.76|3.5|1.75|3.53|1.78|3.49|1.74|0
1731342000000|2024-11-11 16:20:00|3.49|1.74|3.4|1.65|3.51|1.76|3.38|1.63|0
1731342300000|2024-11-11 16:25:00|3.41|1.66|3.42|1.67|3.43|1.68|3.4|1.65|0
1731342600000|2024-11-11 16:30:00|3.43|1.68|3.41|1.66|3.44|1.69|3.4|1.65|0
1731342900000|2024-11-11 16:35:00|3.4|1.65|3.37|1.62|3.41|1.66|3.37|1.62|0
1731343200000|2024-11-11 16:40:00|3.38|1.63|3.39|1.64|3.41|1.66|3.38|1.63|0
1731343500000|2024-11-11 16:45:00|3.4|1.65|3.39|1.64|3.41|1.66|3.38|1.63|0
1731343800000|2024-11-11 16:50:00|3.4|1.65|3.4|1.65|3.41|1.66|3.39|1.64|0
1731344100000|2024-11-11 16:55:00|3.39|1.64|3.38|1.63|3.4|1.65|3.37|1.62|0
1731344400000|2024-11-11 17:00:00|3.39|1.64|3.39|1.64|3.4|1.65|3.37|1.62|0
1731344700000|2024-11-11 17:05:00|3.4|1.65|3.4|1.65|3.41|1.66|3.39|1.64|0
1731345000000|2024-11-11 17:10:00|3.41|1.66|3.41|1.66|3.42|1.67|3.4|1.65|0
1731345300000|2024-11-11 17:15:00|3.4|1.65|3.45|1.7|3.45|1.7|3.4|1.65|0
1731345600000|2024-11-11 17:20:00|3.44|1.69|3.45|1.7|3.45|1.7|3.42|1.67|0
1731345900000|2024-11-11 17:25:00|3.44|1.69|3.4|1.65|3.46|1.71|3.4|1.65|0
1731346200000|2024-11-11 17:30:00|3.39|1.64|3.38|1.63|3.4|1.65|3.37|1.62|0
1731346500000|2024-11-11 17:35:00|3.39|1.64|3.4|1.65|3.4|1.65|3.38|1.63|0
1731346800000|2024-11-11 17:40:00|3.41|1.66|3.41|1.66|3.43|1.68|3.39|1.64|0
1731347100000|2024-11-11 17:45:00|3.42|1.67|3.44|1.69|3.44|1.69|3.42|1.67|0
1731347400000|2024-11-11 17:50:00|3.43|1.68|3.41|1.66|3.45|1.7|3.39|1.64|0
1731347700000|2024-11-11 17:55:00|3.42|1.67|3.45|1.7|3.45|1.7|3.42|1.67|0
1731348000000|2024-11-11 18:00:00|3.47|1.72|3.43|1.68|3.55|1.8|3.43|1.68|0
1731348300000|2024-11-11 18:05:00|3.44|1.69|3.43|1.68|3.47|1.72|3.42|1.67|0
1731348600000|2024-11-11 18:10:00|3.44|1.69|3.44|1.69|3.47|1.72|3.44|1.69|0
1731348900000|2024-11-11 18:15:00|3.43|1.68|3.75|2|4.73|2.98|2.97|1.22|0
1731349200000|2024-11-11 18:20:00|3.74|1.99|3.78|2.03|3.8|2.05|3.73|1.98|0
1731349500000|2024-11-11 18:25:00|3.79|2.04|3.7|1.95|3.79|2.04|3.7|1.95|0
1731349800000|2024-11-11 18:30:00|3.71|1.96|3.72|1.97|3.74|1.99|3.7|1.95|0
1731350100000|2024-11-11 18:35:00|3.73|1.98|3.68|1.93|3.73|1.98|3.67|1.92|0
1731350400000|2024-11-11 18:40:00|3.67|1.92|3.67|1.92|3.69|1.94|3.66|1.91|0
1731350700000|2024-11-11 18:45:00|3.68|1.93|3.64|1.89|3.68|1.93|3.63|1.88|0
1731351000000|2024-11-11 18:50:00|3.62|1.87|3.63|1.88|3.64|1.89|3.6|1.85|0
1731351300000|2024-11-11 18:55:00|3.64|1.89|3.65|1.9|3.66|1.91|3.64|1.89|0
1731351600000|2024-11-11 19:00:00|3.64|1.89|3.66|1.91|3.67|1.92|3.64|1.89|0
1731351900000|2024-11-11 19:05:00|3.65|1.9|3.64|1.89|3.66|1.91|3.63|1.88|0
1731352200000|2024-11-11 19:10:00|3.65|1.9|3.66|1.91|3.67|1.92|3.64|1.89|0
1731352500000|2024-11-11 19:15:00|3.65|1.9|3.66|1.91|3.67|1.92|3.63|1.88|0
1731352800000|2024-11-11 19:20:00|3.65|1.9|3.65|1.9|3.66|1.91|3.64|1.89|0
1731353100000|2024-11-11 19:25:00|3.64|1.89|3.59|1.84|3.66|1.91|3.57|1.82|0
1731353400000|2024-11-11 19:30:00|3.6|1.85|3.56|1.81|3.6|1.85|3.56|1.81|0
1731353700000|2024-11-11 19:35:00|3.57|1.82|3.57|1.82|3.58|1.83|3.56|1.81|0
1731354000000|2024-11-11 19:40:00|3.56|1.81|3.57|1.82|3.58|1.83|3.56|1.81|0
1731354300000|2024-11-11 19:45:00|3.58|1.83|3.56|1.81|3.6|1.85|3.56|1.81|0
1731354600000|2024-11-11 19:50:00|3.57|1.82|3.58|1.83|3.59|1.84|3.56|1.81|0
1731354900000|2024-11-11 19:55:00|3.57|1.82|3.57|1.82|3.58|1.83|3.57|1.82|0
1731355200000|2024-11-11 20:00:00|3.58|1.83|3.58|1.83|3.59|1.84|3.57|1.82|0
1731355500000|2024-11-11 20:05:00|3.57|1.82|3.55|1.8|3.58|1.83|3.55|1.8|0
1731355800000|2024-11-11 20:10:00|3.54|1.79|3.56|1.81|3.56|1.81|3.53|1.78|0
1731356100000|2024-11-11 20:15:00|3.55|1.8|3.55|1.8|3.57|1.82|3.55|1.8|0
1731356400000|2024-11-11 20:20:00|3.56|1.81|3.56|1.81|3.57|1.82|3.54|1.79|0
1731356700000|2024-11-11 20:25:00|3.57|1.82|3.56|1.81|3.58|1.83|3.56|1.81|0
1731357000000|2024-11-11 20:30:00|3.57|1.82|3.56|1.81|3.59|1.84|3.56|1.81|0
1731357300000|2024-11-11 20:35:00|3.55|1.8|3.54|1.79|3.57|1.82|3.54|1.79|0
1731357600000|2024-11-11 20:40:00|3.53|1.78|3.56|1.81|3.57|1.82|3.53|1.78|0
1731357900000|2024-11-11 20:45:00|3.57|1.82|3.58|1.83|3.59|1.84|3.56|1.81|0
1731358200000|2024-11-11 20:50:00|3.57|1.82|3.57|1.82|3.57|1.82|3.53|1.78|0
1731358500000|2024-11-11 20:55:00|3.56|1.81|3.49|1.74|3.59|1.84|3.49|1.74|0
1731358800000|2024-11-11 21:00:00|3.51|1.76|3.51|1.76|3.55|1.8|3.49|1.74|0
1731359100000|2024-11-11 21:05:00|3.52|1.77|3.5|1.75|3.52|1.77|3.49|1.74|0
1731359400000|2024-11-11 21:10:00|3.51|1.76|3.52|1.77|3.53|1.78|3.49|1.74|0
1731359700000|2024-11-11 21:15:00|3.64|1.64|3.63|1.63|3.65|1.65|3.62|1.62|0
1731360000000|2024-11-11 21:20:00|3.64|1.64|3.64|1.64|3.64|1.64|3.63|1.63|0
1731360300000|2024-11-11 21:25:00|3.63|1.63|3.63|1.63|3.65|1.65|3.63|1.63|0
1731360600000|2024-11-11 21:30:00|3.64|1.64|3.64|1.64|3.64|1.64|3.64|1.64|0
1731360900000|2024-11-11 21:35:00|3.63|1.63|3.63|1.63|3.64|1.64|3.63|1.63|0
1731361200000|2024-11-11 21:40:00|3.64|1.64|3.63|1.63|3.64|1.64|3.63|1.63|0
1731361500000|2024-11-11 21:45:00|3.64|1.64|3.63|1.63|3.64|1.64|3.63|1.63|0
1731362100000|2024-11-11 21:55:00|3.64|1.64|3.65|1.65|3.66|1.66|3.63|1.63|0
1731362400000|2024-11-11 22:00:00|3.66|1.66|3.66|1.66|3.67|1.67|3.66|1.66|0
1731363300000|2024-11-11 22:15:00|3.67|1.67|3.66|1.66|3.67|1.67|3.66|1.66|0
1731363900000|2024-11-11 22:25:00|3.67|1.67|3.66|1.66|3.67|1.67|3.66|1.66|0
1731365700000|2024-11-11 22:55:00|3.65|1.65|3.65|1.65|3.65|1.65|3.64|1.64|0
1731366000000|2024-11-11 23:00:00|3.64|1.64|3.68|1.68|3.68|1.68|3.64|1.64|0
1731366300000|2024-11-11 23:05:00|3.67|1.67|3.66|1.66|3.67|1.67|3.65|1.65|0
1731366600000|2024-11-11 23:10:00|3.65|1.65|3.67|1.67|3.67|1.67|3.65|1.65|0
1731366900000|2024-11-11 23:15:00|3.68|1.68|3.67|1.67|3.68|1.68|3.66|1.66|0
1731367200000|2024-11-11 23:20:00|3.66|1.66|3.65|1.65|3.66|1.66|3.64|1.64|0
1731367500000|2024-11-11 23:25:00|3.64|1.64|3.65|1.65|3.65|1.65|3.64|1.64|0
1731367800000|2024-11-11 23:30:00|3.64|1.64|3.66|1.66|3.66|1.66|3.64|1.64|0
1731368100000|2024-11-11 23:35:00|3.67|1.67|3.67|1.67|3.67|1.67|3.66|1.66|0
1731368400000|2024-11-11 23:40:00|3.66|1.66|3.66|1.66|3.67|1.67|3.66|1.66|0
1731368700000|2024-11-11 23:45:00|3.65|1.65|3.67|1.67|3.67|1.67|3.65|1.65|0
1731369000000|2024-11-11 23:50:00|3.66|1.66|3.65|1.65|3.66|1.66|3.65|1.65|0
1731369300000|2024-11-11 23:55:00|3.64|1.64|3.64|1.64|3.65|1.65|3.64|1.64|0
1731369600000|2024-11-12 00:00:00|3.65|1.65|3.63|1.63|3.65|1.65|3.63|1.63|0
1731369900000|2024-11-12 00:05:00|3.64|1.64|3.65|1.65|3.66|1.66|3.64|1.64|0
1731370200000|2024-11-12 00:10:00|3.66|1.66|3.63|1.63|3.66|1.66|3.63|1.63|0
1731370500000|2024-11-12 00:15:00|3.64|1.64|3.65|1.65|3.65|1.65|3.64|1.64|0
1731370800000|2024-11-12 00:20:00|3.66|1.66|3.67|1.67|3.68|1.68|3.66|1.66|0
1731371100000|2024-11-12 00:25:00|3.66|1.66|3.66|1.66|3.67|1.67|3.66|1.66|0
1731371400000|2024-11-12 00:30:00|3.67|1.67|3.67|1.67|3.69|1.69|3.67|1.67|0
1731371700000|2024-11-12 00:35:00|3.66|1.66|3.68|1.68|3.68|1.68|3.66|1.66|0
1731372000000|2024-11-12 00:40:00|3.69|1.69|3.68|1.68|3.69|1.69|3.68|1.68|0
1731372300000|2024-11-12 00:45:00|3.67|1.67|3.67|1.67|3.68|1.68|3.67|1.67|0
1731372600000|2024-11-12 00:50:00|3.68|1.68|3.66|1.66|3.68|1.68|3.66|1.66|0
1731372900000|2024-11-12 00:55:00|3.65|1.65|3.65|1.65|3.66|1.66|3.65|1.65|0
1731373200000|2024-11-12 01:00:00|3.66|1.66|3.64|1.64|3.66|1.66|3.63|1.63|0
1731373500000|2024-11-12 01:05:00|3.63|1.63|3.61|1.61|3.64|1.64|3.6|1.6|0
1731373800000|2024-11-12 01:10:00|3.6|1.6|3.6|1.6|3.61|1.61|3.59|1.59|0
1731374100000|2024-11-12 01:15:00|3.59|1.59|3.86|1.86|3.86|1.86|3.59|1.59|0
1731374400000|2024-11-12 01:20:00|3.85|1.85|3.85|1.85|3.87|1.87|3.85|1.85|0
1731374700000|2024-11-12 01:25:00|3.86|1.86|3.86|1.86|3.86|1.86|3.85|1.85|0
1731375000000|2024-11-12 01:30:00|3.73|1.98|3.73|1.98|3.74|1.99|3.72|1.97|0
1731375300000|2024-11-12 01:35:00|3.74|1.99|3.72|1.97|3.74|1.99|3.72|1.97|0
1731375600000|2024-11-12 01:40:00|3.73|1.98|3.72|1.97|3.74|1.99|3.72|1.97|0
1731375900000|2024-11-12 01:45:00|3.71|1.96|3.72|1.97|3.72|1.97|3.71|1.96|0
1731376200000|2024-11-12 01:50:00|3.73|1.98|3.74|1.99|3.74|1.99|3.73|1.98|0
1731376500000|2024-11-12 01:55:00|3.75|2|3.75|2|3.75|2|3.74|1.99|0
1731376800000|2024-11-12 02:00:00|3.76|2.01|3.74|1.99|3.76|2.01|3.74|1.99|0
1731377100000|2024-11-12 02:05:00|3.75|2|3.72|1.97|3.75|2|3.72|1.97|0
1731377400000|2024-11-12 02:10:00|3.73|1.98|3.73|1.98|3.74|1.99|3.72|1.97|0
1731377700000|2024-11-12 02:15:00|3.74|1.99|3.73|1.98|3.74|1.99|3.73|1.98|0
1731378000000|2024-11-12 02:20:00|3.74|1.99|3.75|2|3.75|2|3.73|1.98|0
1731378300000|2024-11-12 02:25:00|3.76|2.01|3.75|2|3.76|2.01|3.74|1.99|0
1731378600000|2024-11-12 02:30:00|3.74|1.99|3.75|2|3.76|2.01|3.73|1.98|0
1731378900000|2024-11-12 02:35:00|3.76|2.01|3.76|2.01|3.76|2.01|3.75|2|0
1731379200000|2024-11-12 02:40:00|3.75|2|3.75|2|3.75|2|3.75|2|0
1731379500000|2024-11-12 02:45:00|3.76|2.01|3.8|2.05|3.81|2.06|3.75|2|0
1731379800000|2024-11-12 02:50:00|3.81|2.06|3.81|2.06|3.82|2.07|3.8|2.05|0
1731380100000|2024-11-12 02:55:00|3.8|2.05|3.79|2.04|3.81|2.06|3.79|2.04|0
1731380400000|2024-11-12 03:00:00|3.8|2.05|3.78|2.03|3.8|2.05|3.78|2.03|0
1731380700000|2024-11-12 03:05:00|3.77|2.02|3.77|2.02|3.78|2.03|3.77|2.02|0
1731381000000|2024-11-12 03:10:00|3.76|2.01|3.77|2.02|3.77|2.02|3.76|2.01|0
1731381300000|2024-11-12 03:15:00|3.76|2.01|3.77|2.02|3.78|2.03|3.76|2.01|0
1731381600000|2024-11-12 03:20:00|3.78|2.03|3.77|2.02|3.78|2.03|3.76|2.01|0
1731381900000|2024-11-12 03:25:00|3.76|2.01|3.76|2.01|3.76|2.01|3.76|2.01|0
1731382200000|2024-11-12 03:30:00|3.75|2|3.75|2|3.76|2.01|3.75|2|0
1731382500000|2024-11-12 03:35:00|3.76|2.01|3.76|2.01|3.76|2.01|3.75|2|0
1731382800000|2024-11-12 03:40:00|3.75|2|3.76|2.01|3.76|2.01|3.75|2|0
1731383100000|2024-11-12 03:45:00|3.77|2.02|3.77|2.02|3.77|2.02|3.77|2.02|0
1731383400000|2024-11-12 03:50:00|3.76|2.01|3.78|2.03|3.78|2.03|3.76|2.01|0
1731383700000|2024-11-12 03:55:00|3.77|2.02|3.78|2.03|3.78|2.03|3.77|2.02|0
1731384000000|2024-11-12 04:00:00|3.77|2.02|3.77|2.02|3.77|2.02|3.77|2.02|0
1731384300000|2024-11-12 04:05:00|3.78|2.03|3.78|2.03|3.78|2.03|3.77|2.02|0
1731384600000|2024-11-12 04:10:00|3.77|2.02|3.78|2.03|3.78|2.03|3.77|2.02|0
1731384900000|2024-11-12 04:15:00|3.77|2.02|3.76|2.01|3.77|2.02|3.76|2.01|0
1731385200000|2024-11-12 04:20:00|3.75|2|3.75|2|3.76|2.01|3.75|2|0
1731385500000|2024-11-12 04:25:00|3.76|2.01|3.75|2|3.76|2.01|3.75|2|0
1731385800000|2024-11-12 04:30:00|3.74|1.99|3.76|2.01|3.76|2.01|3.74|1.99|0
1731386100000|2024-11-12 04:35:00|3.75|2|3.76|2.01|3.76|2.01|3.75|2|0
1731386400000|2024-11-12 04:40:00|3.75|2|3.76|2.01|3.76|2.01|3.75|2|0
1731386700000|2024-11-12 04:45:00|3.75|2|3.75|2|3.76|2.01|3.75|2|0
1731387000000|2024-11-12 04:50:00|3.74|1.99|3.74|1.99|3.75|2|3.74|1.99|0
1731387300000|2024-11-12 04:55:00|3.75|2|3.74|1.99|3.75|2|3.73|1.98|0
1731387600000|2024-11-12 05:00:00|3.73|1.98|3.75|2|3.75|2|3.73|1.98|0
1731387900000|2024-11-12 05:05:00|3.76|2.01|3.75|2|3.76|2.01|3.75|2|0
1731388500000|2024-11-12 05:15:00|3.76|2.01|3.76|2.01|3.76|2.01|3.75|2|0
1731388800000|2024-11-12 05:20:00|3.75|2|3.75|2|3.76|2.01|3.75|2|0
1731389100000|2024-11-12 05:25:00|3.76|2.01|3.76|2.01|3.77|2.02|3.75|2|0
1731389400000|2024-11-12 05:30:00|3.77|2.02|3.77|2.02|3.77|2.02|3.76|2.01|0
1731389700000|2024-11-12 05:35:00|3.76|2.01|3.76|2.01|3.77|2.02|3.76|2.01|0
1731390000000|2024-11-12 05:40:00|3.75|2|3.77|2.02|3.77|2.02|3.75|2|0
1731390300000|2024-11-12 05:45:00|3.76|2.01|3.77|2.02|3.77|2.02|3.76|2.01|0
1731390600000|2024-11-12 05:50:00|3.76|2.01|3.77|2.02|3.78|2.03|3.76|2.01|0
1731390900000|2024-11-12 05:55:00|3.78|2.03|3.77|2.02|3.78|2.03|3.77|2.02|0
1731391200000|2024-11-12 06:00:00|3.78|2.03|3.77|2.02|3.78|2.03|3.76|2.01|0
1731391500000|2024-11-12 06:05:00|3.76|2.01|3.76|2.01|3.77|2.02|3.76|2.01|0
1731391800000|2024-11-12 06:10:00|3.75|2|3.76|2.01|3.76|2.01|3.75|2|0
1731392100000|2024-11-12 06:15:00|3.75|2|3.76|2.01|3.76|2.01|3.75|2|0
1731392400000|2024-11-12 06:20:00|3.75|2|3.75|2|3.76|2.01|3.75|2|0
1731393000000|2024-11-12 06:30:00|3.74|1.99|3.74|1.99|3.75|2|3.74|1.99|0
1731393300000|2024-11-12 06:35:00|3.75|2|3.75|2|3.75|2|3.74|1.99|0
1731393600000|2024-11-12 06:40:00|3.76|2.01|3.76|2.01|3.76|2.01|3.75|2|0
1731393900000|2024-11-12 06:45:00|3.75|2|3.75|2|3.76|2.01|3.75|2|0
1731394200000|2024-11-12 06:50:00|3.74|1.99|3.74|1.99|3.74|1.99|3.74|1.99|0
1731394500000|2024-11-12 06:55:00|3.75|2|3.74|1.99|3.75|2|3.74|1.99|0
1731394800000|2024-11-12 07:00:00|3.73|1.98|3.73|1.98|3.75|2|3.73|1.98|0
1731395100000|2024-11-12 07:05:00|3.74|1.99|3.73|1.98|3.74|1.99|3.73|1.98|0
1731395400000|2024-11-12 07:10:00|3.74|1.99|3.73|1.98|3.74|1.99|3.72|1.97|0
1731395700000|2024-11-12 07:15:00|3.72|1.97|3.72|1.97|3.73|1.98|3.71|1.96|0
1731396000000|2024-11-12 07:20:00|3.73|1.98|3.74|1.99|3.74|1.99|3.73|1.98|0
1731396300000|2024-11-12 07:25:00|3.75|2|3.75|2|3.78|2.03|3.75|2|0
1731396600000|2024-11-12 07:30:00|3.69|1.94|3.69|1.94|3.69|1.94|3.68|1.93|0
1731396900000|2024-11-12 07:35:00|3.7|1.95|3.71|1.96|3.71|1.96|3.69|1.94|0
1731397200000|2024-11-12 07:40:00|3.7|1.95|3.68|1.93|3.71|1.96|3.68|1.93|0
1731397500000|2024-11-12 07:45:00|3.67|1.92|3.65|1.9|3.68|1.93|3.65|1.9|0
1731397800000|2024-11-12 07:50:00|3.64|1.89|3.65|1.9|3.66|1.91|3.64|1.89|0
1731398100000|2024-11-12 07:55:00|3.66|1.91|3.64|1.89|3.66|1.91|3.64|1.89|0
1731398400000|2024-11-12 08:00:00|3.65|1.9|3.65|1.9|3.67|1.92|3.65|1.9|0
1731398700000|2024-11-12 08:05:00|3.66|1.91|3.65|1.9|3.66|1.91|3.64|1.89|0
1731399000000|2024-11-12 08:10:00|3.66|1.91|3.68|1.93|3.68|1.93|3.65|1.9|0
1731399300000|2024-11-12 08:15:00|3.67|1.92|3.67|1.92|3.68|1.93|3.66|1.91|0
1731399600000|2024-11-12 08:20:00|3.68|1.93|3.65|1.9|3.68|1.93|3.65|1.9|0
1731399900000|2024-11-12 08:25:00|3.66|1.91|3.66|1.91|3.66|1.91|3.65|1.9|0
1731400200000|2024-11-12 08:30:00|3.65|1.9|3.66|1.91|3.66|1.91|3.64|1.89|0
1731400500000|2024-11-12 08:35:00|3.65|1.9|3.64|1.89|3.66|1.91|3.64|1.89|0
1731400800000|2024-11-12 08:40:00|3.63|1.88|3.64|1.89|3.64|1.89|3.62|1.87|0
1731401100000|2024-11-12 08:45:00|3.65|1.9|3.62|1.87|3.65|1.9|3.62|1.87|0
1731401400000|2024-11-12 08:50:00|3.61|1.86|3.59|1.84|3.62|1.87|3.58|1.83|0
1731401700000|2024-11-12 08:55:00|3.6|1.85|3.6|1.85|3.6|1.85|3.59|1.84|0
1731402000000|2024-11-12 09:00:00|3.61|1.86|3.62|1.87|3.63|1.88|3.6|1.85|0
1731402300000|2024-11-12 09:05:00|3.61|1.86|3.66|1.91|3.66|1.91|3.61|1.86|0
1731402600000|2024-11-12 09:10:00|3.65|1.9|3.65|1.9|3.66|1.91|3.65|1.9|0
1731402900000|2024-11-12 09:15:00|3.66|1.91|3.64|1.89|3.66|1.91|3.64|1.89|0
1731403200000|2024-11-12 09:20:00|3.63|1.88|3.65|1.9|3.65|1.9|3.63|1.88|0
1731403500000|2024-11-12 09:25:00|3.64|1.89|3.66|1.91|3.66|1.91|3.64|1.89|0
1731403800000|2024-11-12 09:30:00|3.65|1.9|3.62|1.87|3.65|1.9|3.62|1.87|0
1731404100000|2024-11-12 09:35:00|3.63|1.88|3.65|1.9|3.65|1.9|3.62|1.87|0
1731404400000|2024-11-12 09:40:00|3.66|1.91|3.66|1.91|3.67|1.92|3.64|1.89|0
1731404700000|2024-11-12 09:45:00|3.67|1.92|3.69|1.94|3.69|1.94|3.66|1.91|0
1731405000000|2024-11-12 09:50:00|3.68|1.93|3.74|1.99|3.74|1.99|3.67|1.92|0
1731405300000|2024-11-12 09:55:00|3.75|2|3.76|2.01|3.76|2.01|3.74|1.99|0
1731405600000|2024-11-12 10:00:00|3.77|2.02|3.78|2.03|3.78|2.03|3.76|2.01|0
1731405900000|2024-11-12 10:05:00|3.77|2.02|3.77|2.02|3.78|2.03|3.76|2.01|0
1731406200000|2024-11-12 10:10:00|3.76|2.01|3.79|2.04|3.79|2.04|3.76|2.01|0
1731406500000|2024-11-12 10:15:00|3.78|2.03|3.79|2.04|3.79|2.04|3.77|2.02|0
1731406800000|2024-11-12 10:20:00|3.78|2.03|3.82|2.07|3.83|2.08|3.77|2.02|0
1731407100000|2024-11-12 10:25:00|3.81|2.06|3.83|2.08|3.86|2.11|3.81|2.06|0
1731407400000|2024-11-12 10:30:00|3.82|2.07|3.84|2.09|3.84|2.09|3.81|2.06|0
1731407700000|2024-11-12 10:35:00|3.83|2.08|3.8|2.05|3.84|2.09|3.79|2.04|0
1731408000000|2024-11-12 10:40:00|3.79|2.04|3.77|2.02|3.81|2.06|3.77|2.02|0
1731408300000|2024-11-12 10:45:00|3.78|2.03|3.79|2.04|3.79|2.04|3.77|2.02|0
1731408600000|2024-11-12 10:50:00|3.78|2.03|3.76|2.01|3.8|2.05|3.75|2|0
1731408900000|2024-11-12 10:55:00|3.77|2.02|3.78|2.03|3.79|2.04|3.77|2.02|0
1731409200000|2024-11-12 11:00:00|3.77|2.02|3.73|1.98|3.77|2.02|3.73|1.98|0
1731409500000|2024-11-12 11:05:00|3.74|1.99|3.74|1.99|3.74|1.99|3.73|1.98|0
1731409800000|2024-11-12 11:10:00|3.73|1.98|3.71|1.96|3.74|1.99|3.7|1.95|0
1731410100000|2024-11-12 11:15:00|3.7|1.95|3.72|1.97|3.74|1.99|3.7|1.95|0
1731410400000|2024-11-12 11:20:00|3.73|1.98|3.71|1.96|3.73|1.98|3.71|1.96|0
1731410700000|2024-11-12 11:25:00|3.72|1.97|3.72|1.97|3.73|1.98|3.72|1.97|0
1731411000000|2024-11-12 11:30:00|3.71|1.96|3.7|1.95|3.72|1.97|3.7|1.95|0
1731411300000|2024-11-12 11:35:00|3.71|1.96|3.7|1.95|3.71|1.96|3.7|1.95|0
1731411600000|2024-11-12 11:40:00|3.71|1.96|3.73|1.98|3.73|1.98|3.71|1.96|0
1731411900000|2024-11-12 11:45:00|3.74|1.99|3.73|1.98|3.76|2.01|3.72|1.97|0
1731412200000|2024-11-12 11:50:00|3.72|1.97|3.74|1.99|3.75|2|3.71|1.96|0
1731412500000|2024-11-12 11:55:00|3.73|1.98|3.72|1.97|3.75|2|3.71|1.96|0
1731412800000|2024-11-12 12:00:00|3.71|1.96|3.71|1.96|3.72|1.97|3.69|1.94|0
1731413100000|2024-11-12 12:05:00|3.7|1.95|3.68|1.93|3.71|1.96|3.68|1.93|0
1731413400000|2024-11-12 12:10:00|3.69|1.94|3.68|1.93|3.69|1.94|3.67|1.92|0
1731413700000|2024-11-12 12:15:00|3.69|1.94|3.7|1.95|3.7|1.95|3.68|1.93|0
1731414000000|2024-11-12 12:20:00|3.71|1.96|3.68|1.93|3.71|1.96|3.68|1.93|0
1731414300000|2024-11-12 12:25:00|3.69|1.94|3.7|1.95|3.7|1.95|3.68|1.93|0
1731414600000|2024-11-12 12:30:00|3.69|1.94|3.71|1.96|3.72|1.97|3.69|1.94|0
1731414900000|2024-11-12 12:35:00|3.7|1.95|3.69|1.94|3.7|1.95|3.68|1.93|0
1731415200000|2024-11-12 12:40:00|3.68|1.93|3.67|1.92|3.69|1.94|3.66|1.91|0
1731415500000|2024-11-12 12:45:00|3.66|1.91|3.65|1.9|3.67|1.92|3.65|1.9|0
1731415800000|2024-11-12 12:50:00|3.66|1.91|3.68|1.93|3.68|1.93|3.65|1.9|0
1731416100000|2024-11-12 12:55:00|3.67|1.92|3.68|1.93|3.69|1.94|3.67|1.92|0
1731416400000|2024-11-12 13:00:00|3.69|1.94|3.7|1.95|3.72|1.97|3.69|1.94|0
1731416700000|2024-11-12 13:05:00|3.69|1.94|3.68|1.93|3.69|1.94|3.67|1.92|0
1731417000000|2024-11-12 13:10:00|3.69|1.94|3.67|1.92|3.7|1.95|3.67|1.92|0
1731417300000|2024-11-12 13:15:00|3.68|1.93|3.66|1.91|3.68|1.93|3.65|1.9|0
1731417600000|2024-11-12 13:20:00|3.65|1.9|3.71|1.96|3.71|1.96|3.65|1.9|0
1731417900000|2024-11-12 13:25:00|3.7|1.95|3.71|1.96|3.71|1.96|3.7|1.95|0
1731418200000|2024-11-12 13:30:00|3.72|1.97|3.68|1.93|3.72|1.97|3.68|1.93|0
1731418500000|2024-11-12 13:35:00|3.69|1.94|3.69|1.94|3.7|1.95|3.68|1.93|0
1731418800000|2024-11-12 13:40:00|3.7|1.95|3.7|1.95|3.71|1.96|3.69|1.94|0
1731419100000|2024-11-12 13:45:00|3.69|1.94|3.66|1.91|3.7|1.95|3.65|1.9|0
1731419400000|2024-11-12 13:50:00|3.65|1.9|3.67|1.92|3.67|1.92|3.65|1.9|0
1731419700000|2024-11-12 13:55:00|3.66|1.91|3.65|1.9|3.67|1.92|3.65|1.9|0
1731420000000|2024-11-12 14:00:00|3.64|1.89|3.67|1.92|3.67|1.92|3.64|1.89|0
1731420300000|2024-11-12 14:05:00|3.66|1.91|3.68|1.93|3.68|1.93|3.66|1.91|0
1731420600000|2024-11-12 14:10:00|3.69|1.94|3.69|1.94|3.7|1.95|3.68|1.93|0
1731420900000|2024-11-12 14:15:00|3.68|1.93|3.7|1.95|3.7|1.95|3.68|1.93|0
1731421200000|2024-11-12 14:20:00|3.69|1.94|3.69|1.94|3.69|1.94|3.67|1.92|0
1731421500000|2024-11-12 14:25:00|3.7|1.95|3.65|1.9|3.7|1.95|3.64|1.89|0
1731421800000|2024-11-12 14:30:00|3.67|1.92|3.64|1.89|3.68|1.93|3.62|1.87|0
1731422100000|2024-11-12 14:35:00|3.65|1.9|3.6|1.85|3.73|1.98|3.57|1.82|0
1731422400000|2024-11-12 14:40:00|3.59|1.84|3.6|1.85|3.61|1.86|3.58|1.83|0
1731422700000|2024-11-12 14:45:00|3.59|1.84|3.61|1.86|3.64|1.89|3.59|1.84|0
1731423000000|2024-11-12 14:50:00|3.62|1.87|3.56|1.81|3.63|1.88|3.55|1.8|0
1731423300000|2024-11-12 14:55:00|3.55|1.8|3.56|1.81|3.57|1.82|3.53|1.78|0
1731423600000|2024-11-12 15:00:00|3.55|1.8|3.64|1.89|3.64|1.89|3.54|1.79|0
1731423900000|2024-11-12 15:05:00|3.65|1.9|3.64|1.89|3.68|1.93|3.63|1.88|0
1731424200000|2024-11-12 15:10:00|3.65|1.9|3.62|1.87|3.65|1.9|3.59|1.84|0
1731424500000|2024-11-12 15:15:00|3.61|1.86|3.66|1.91|3.66|1.91|3.61|1.86|0
1731424800000|2024-11-12 15:20:00|3.65|1.9|3.65|1.9|3.66|1.91|3.53|1.78|0
1731425100000|2024-11-12 15:25:00|3.66|1.91|3.67|1.92|3.67|1.92|3.63|1.88|0
1731425400000|2024-11-12 15:30:00|3.66|1.91|3.64|1.89|3.69|1.94|3.64|1.89|0
1731425700000|2024-11-12 15:35:00|3.65|1.9|3.66|1.91|3.66|1.91|3.61|1.86|0
1731426000000|2024-11-12 15:40:00|3.65|1.9|3.64|1.89|3.69|1.94|3.63|1.88|0
1731426300000|2024-11-12 15:45:00|3.65|1.9|3.63|1.88|3.65|1.9|3.61|1.86|0
1731426600000|2024-11-12 15:50:00|3.62|1.87|3.66|1.91|3.66|1.91|3.61|1.86|0
1731426900000|2024-11-12 15:55:00|3.65|1.9|3.68|1.93|3.69|1.94|3.64|1.89|0
1731427200000|2024-11-12 16:00:00|3.67|1.92|3.66|1.91|3.69|1.94|3.65|1.9|0
1731427500000|2024-11-12 16:05:00|3.67|1.92|3.69|1.94|3.69|1.94|3.66|1.91|0
1731427800000|2024-11-12 16:10:00|3.68|1.93|3.69|1.94|3.7|1.95|3.67|1.92|0
1731428100000|2024-11-12 16:15:00|3.68|1.93|3.65|1.9|3.69|1.94|3.65|1.9|0
1731428400000|2024-11-12 16:20:00|3.64|1.89|3.7|1.95|3.7|1.95|3.64|1.89|0
1731428700000|2024-11-12 16:25:00|3.69|1.94|3.69|1.94|3.7|1.95|3.67|1.92|0
1731429000000|2024-11-12 16:30:00|3.57|1.82|3.52|1.77|3.57|1.82|3.5|1.75|0
1731429300000|2024-11-12 16:35:00|3.51|1.76|3.59|1.84|3.6|1.85|3.49|1.74|0
1731429600000|2024-11-12 16:40:00|3.58|1.83|3.58|1.83|3.59|1.84|3.56|1.81|0
1731429900000|2024-11-12 16:45:00|3.59|1.84|3.61|1.86|3.61|1.86|3.56|1.81|0
1731430200000|2024-11-12 16:50:00|3.6|1.85|3.52|1.77|3.61|1.86|3.5|1.75|0
1731430500000|2024-11-12 16:55:00|3.53|1.78|3.59|1.84|3.6|1.85|3.52|1.77|0
1731430800000|2024-11-12 17:00:00|3.6|1.85|3.56|1.81|3.61|1.86|3.56|1.81|0
1731431100000|2024-11-12 17:05:00|3.57|1.82|3.58|1.83|3.59|1.84|3.56|1.81|0
1731431400000|2024-11-12 17:10:00|3.57|1.82|3.6|1.85|3.62|1.87|3.57|1.82|0
1731431700000|2024-11-12 17:15:00|3.59|1.84|3.61|1.86|3.62|1.87|3.59|1.84|0
1731432000000|2024-11-12 17:20:00|3.62|1.87|3.62|1.87|3.64|1.89|3.61|1.86|0
1731432300000|2024-11-12 17:25:00|3.63|1.88|3.58|1.83|3.63|1.88|3.57|1.82|0
1731432600000|2024-11-12 17:30:00|3.59|1.84|3.58|1.83|3.6|1.85|3.57|1.82|0
1731432900000|2024-11-12 17:35:00|3.59|1.84|3.59|1.84|3.6|1.85|3.56|1.81|0
1731433200000|2024-11-12 17:40:00|3.6|1.85|3.62|1.87|3.63|1.88|3.59|1.84|0
1731433500000|2024-11-12 17:45:00|3.63|1.88|3.66|1.91|3.66|1.91|3.62|1.87|0
1731433800000|2024-11-12 17:50:00|3.67|1.92|3.66|1.91|3.67|1.92|3.64|1.89|0
1731434100000|2024-11-12 17:55:00|3.65|1.9|3.8|2.05|3.81|2.06|3.65|1.9|0
1731434400000|2024-11-12 18:00:00|3.81|2.06|3.8|2.05|3.84|2.09|3.75|2|0
1731434700000|2024-11-12 18:05:00|3.77|2.02|3.77|2.02|3.81|2.06|3.76|2.01|0
1731435000000|2024-11-12 18:10:00|3.76|2.01|3.67|1.92|3.77|2.02|3.53|1.78|0
1731435300000|2024-11-12 18:15:00|3.66|1.91|3.61|1.86|3.67|1.92|3.6|1.85|0
1731435600000|2024-11-12 18:20:00|3.6|1.85|3.64|1.89|3.68|1.93|3.6|1.85|0
1731435900000|2024-11-12 18:25:00|3.7|1.95|3.66|1.91|3.71|1.96|3.66|1.91|0
1731436200000|2024-11-12 18:30:00|3.67|1.92|3.6|1.85|3.67|1.92|3.6|1.85|0
1731436500000|2024-11-12 18:35:00|3.59|1.84|3.59|1.84|3.59|1.84|3.55|1.8|0
1731436800000|2024-11-12 18:40:00|3.58|1.83|3.55|1.8|3.59|1.84|3.55|1.8|0
1731437100000|2024-11-12 18:45:00|3.56|1.81|3.54|1.79|3.66|1.91|3.53|1.78|0
1731437400000|2024-11-12 18:50:00|3.53|1.78|3.51|1.76|3.53|1.78|3.51|1.76|0
1731437700000|2024-11-12 18:55:00|3.5|1.75|3.46|1.71|3.5|1.75|3.43|1.68|0
1731438000000|2024-11-12 19:00:00|3.47|1.72|3.44|1.69|3.47|1.72|3.44|1.69|0
1731438300000|2024-11-12 19:05:00|3.45|1.7|3.44|1.69|3.45|1.7|3.41|1.66|0
1731438600000|2024-11-12 19:10:00|3.45|1.7|3.54|1.79|3.56|1.81|3.45|1.7|0
1731438900000|2024-11-12 19:15:00|3.53|1.78|3.51|1.76|3.53|1.78|3.51|1.76|0
1731439200000|2024-11-12 19:20:00|3.52|1.77|3.48|1.73|3.53|1.78|3.47|1.72|0
1731439500000|2024-11-12 19:25:00|3.47|1.72|3.5|1.75|3.51|1.76|3.47|1.72|0
1731439800000|2024-11-12 19:30:00|3.49|1.74|3.48|1.73|3.51|1.76|3.48|1.73|0
1731440100000|2024-11-12 19:35:00|3.49|1.74|3.48|1.73|3.49|1.74|3.46|1.71|0
1731440400000|2024-11-12 19:40:00|3.49|1.74|3.48|1.73|3.49|1.74|3.45|1.7|0
1731440700000|2024-11-12 19:45:00|3.47|1.72|3.48|1.73|3.5|1.75|3.47|1.72|0
1731441000000|2024-11-12 19:50:00|3.47|1.72|3.49|1.74|3.5|1.75|3.47|1.72|0
1731441300000|2024-11-12 19:55:00|3.5|1.75|3.49|1.74|3.51|1.76|3.49|1.74|0
1731441600000|2024-11-12 20:00:00|3.5|1.75|3.49|1.74|3.51|1.76|3.48|1.73|0
1731441900000|2024-11-12 20:05:00|3.48|1.73|3.48|1.73|3.5|1.75|3.47|1.72|0
1731442200000|2024-11-12 20:10:00|3.49|1.74|3.52|1.77|3.52|1.77|3.48|1.73|0
1731442500000|2024-11-12 20:15:00|3.51|1.76|3.54|1.79|3.57|1.82|3.51|1.76|0
1731442800000|2024-11-12 20:20:00|3.53|1.78|3.54|1.79|3.56|1.81|3.53|1.78|0
1731443100000|2024-11-12 20:25:00|3.55|1.8|3.56|1.81|3.58|1.83|3.54|1.79|0
1731443400000|2024-11-12 20:30:00|3.57|1.82|3.59|1.84|3.59|1.84|3.55|1.8|0
1731443700000|2024-11-12 20:35:00|3.58|1.83|3.56|1.81|3.61|1.86|3.55|1.8|0
1731444000000|2024-11-12 20:40:00|3.57|1.82|3.55|1.8|3.58|1.83|3.54|1.79|0
1731444300000|2024-11-12 20:45:00|3.56|1.81|3.56|1.81|3.59|1.84|3.55|1.8|0
1731444600000|2024-11-12 20:50:00|3.57|1.82|3.61|1.86|3.65|1.9|3.57|1.82|0
1731444900000|2024-11-12 20:55:00|3.62|1.87|3.55|1.8|3.64|1.89|3.52|1.77|0
1731445200000|2024-11-12 21:00:00|3.56|1.81|3.52|1.77|3.56|1.81|3.51|1.76|0
1731445500000|2024-11-12 21:05:00|3.53|1.78|3.51|1.76|3.53|1.78|3.51|1.76|0
1731445800000|2024-11-12 21:10:00|3.5|1.75|3.51|1.76|3.51|1.76|3.5|1.75|0
1731446100000|2024-11-12 21:15:00|3.63|1.63|3.63|1.63|3.64|1.64|3.63|1.63|0
1731446400000|2024-11-12 21:20:00|3.64|1.64|3.63|1.63|3.64|1.64|3.63|1.63|0
1731447000000|2024-11-12 21:30:00|3.62|1.62|3.63|1.63|3.63|1.63|3.62|1.62|0
1731447300000|2024-11-12 21:35:00|3.64|1.64|3.65|1.65|3.65|1.65|3.64|1.64|0
1731447600000|2024-11-12 21:40:00|3.64|1.64|3.65|1.65|3.65|1.65|3.64|1.64|0
1731447900000|2024-11-12 21:45:00|3.64|1.64|3.64|1.64|3.65|1.65|3.64|1.64|0
1731448200000|2024-11-12 21:50:00|3.65|1.65|3.66|1.66|3.66|1.66|3.64|1.64|0
1731448500000|2024-11-12 21:55:00|3.67|1.67|3.67|1.67|3.67|1.67|3.66|1.66|0
1731448800000|2024-11-12 22:00:00|3.66|1.66|3.67|1.67|3.67|1.67|3.66|1.66|0
1731449100000|2024-11-12 22:05:00|3.66|1.66|3.66|1.66|3.67|1.67|3.66|1.66|0
1731449700000|2024-11-12 22:15:00|3.65|1.65|3.65|1.65|3.65|1.65|3.65|1.65|0
1731450000000|2024-11-12 22:20:00|3.66|1.66|3.66|1.66|3.66|1.66|3.65|1.65|0
1731450900000|2024-11-12 22:35:00|3.67|1.67|3.66|1.66|3.67|1.67|3.66|1.66|0
1731451200000|2024-11-12 22:40:00|3.67|1.67|3.67|1.67|3.67|1.67|3.66|1.66|0
1731451500000|2024-11-12 22:45:00|3.66|1.66|3.67|1.67|3.67|1.67|3.66|1.66|0
1731451800000|2024-11-12 22:50:00|3.66|1.66|3.66|1.66|3.67|1.67|3.66|1.66|0
1731452100000|2024-11-12 22:55:00|3.67|1.67|3.66|1.66|3.67|1.67|3.66|1.66|0
1731452400000|2024-11-12 23:00:00|3.65|1.65|3.71|1.71|3.71|1.71|3.65|1.65|0
1731452700000|2024-11-12 23:05:00|3.7|1.7|3.7|1.7|3.72|1.72|3.7|1.7|0
1731453000000|2024-11-12 23:10:00|3.71|1.71|3.71|1.71|3.74|1.74|3.71|1.71|0
1731453300000|2024-11-12 23:15:00|3.72|1.72|3.71|1.71|3.73|1.73|3.7|1.7|0
1731453600000|2024-11-12 23:20:00|3.7|1.7|3.72|1.72|3.73|1.73|3.69|1.69|0
1731453900000|2024-11-12 23:25:00|3.73|1.73|3.74|1.74|3.75|1.75|3.72|1.72|0
1731454200000|2024-11-12 23:30:00|3.73|1.73|3.73|1.73|3.75|1.75|3.73|1.73|0
1731454500000|2024-11-12 23:35:00|3.74|1.74|3.73|1.73|3.74|1.74|3.72|1.72|0
1731454800000|2024-11-12 23:40:00|3.72|1.72|3.71|1.71|3.72|1.72|3.71|1.71|0
1731455100000|2024-11-12 23:45:00|3.72|1.72|3.71|1.71|3.72|1.72|3.71|1.71|0
1731455400000|2024-11-12 23:50:00|3.72|1.72|3.71|1.71|3.73|1.73|3.71|1.71|0
1731455700000|2024-11-12 23:55:00|3.7|1.7|3.7|1.7|3.71|1.71|3.69|1.69|0
1731456000000|2024-11-13 00:00:00|3.69|1.69|3.71|1.71|3.72|1.72|3.69|1.69|0
1731456300000|2024-11-13 00:05:00|3.72|1.72|3.73|1.73|3.73|1.73|3.72|1.72|0
1731456600000|2024-11-13 00:10:00|3.72|1.72|3.73|1.73|3.74|1.74|3.72|1.72|0
1731456900000|2024-11-13 00:15:00|3.74|1.74|3.74|1.74|3.75|1.75|3.73|1.73|0
1731457200000|2024-11-13 00:20:00|3.73|1.73|3.74|1.74|3.74|1.74|3.73|1.73|0
1731457500000|2024-11-13 00:25:00|3.75|1.75|3.74|1.74|3.75|1.75|3.74|1.74|0
1731457800000|2024-11-13 00:30:00|3.73|1.73|3.72|1.72|3.73|1.73|3.72|1.72|0
1731458100000|2024-11-13 00:35:00|3.73|1.73|3.74|1.74|3.74|1.74|3.73|1.73|0
1731458400000|2024-11-13 00:40:00|3.73|1.73|3.72|1.72|3.74|1.74|3.72|1.72|0
1731458700000|2024-11-13 00:45:00|3.71|1.71|3.71|1.71|3.72|1.72|3.71|1.71|0
1731459000000|2024-11-13 00:50:00|3.7|1.7|3.72|1.72|3.73|1.73|3.7|1.7|0
1731459300000|2024-11-13 00:55:00|3.71|1.71|3.73|1.73|3.73|1.73|3.71|1.71|0
1731459600000|2024-11-13 01:00:00|3.72|1.72|3.72|1.72|3.73|1.73|3.72|1.72|0
1731459900000|2024-11-13 01:05:00|3.73|1.73|3.73|1.73|3.73|1.73|3.73|1.73|0
1731460200000|2024-11-13 01:10:00|3.72|1.72|3.72|1.72|3.72|1.72|3.72|1.72|0
1731460500000|2024-11-13 01:15:00|3.71|1.71|3.69|1.69|3.71|1.71|3.69|1.69|0
1731460800000|2024-11-13 01:20:00|3.7|1.7|3.76|1.76|3.82|1.82|3.7|1.7|0
1731461100000|2024-11-13 01:25:00|3.77|1.77|3.75|1.75|3.77|1.77|3.75|1.75|0
1731461400000|2024-11-13 01:30:00|3.63|1.88|3.62|1.87|3.63|1.88|3.62|1.87|0
1731461700000|2024-11-13 01:35:00|3.63|1.88|3.63|1.88|3.65|1.9|3.62|1.87|0
1731462000000|2024-11-13 01:40:00|3.64|1.89|3.65|1.9|3.68|1.93|3.64|1.89|0
1731462300000|2024-11-13 01:45:00|3.66|1.91|3.64|1.89|3.66|1.91|3.64|1.89|0
1731462600000|2024-11-13 01:50:00|3.65|1.9|3.65|1.9|3.65|1.9|3.64|1.89|0
1731462900000|2024-11-13 01:55:00|3.66|1.91|3.65|1.9|3.67|1.92|3.65|1.9|0
1731463200000|2024-11-13 02:00:00|3.66|1.91|3.64|1.89|3.66|1.91|3.64|1.89|0
1731463500000|2024-11-13 02:05:00|3.65|1.9|3.64|1.89|3.65|1.9|3.64|1.89|0
1731463800000|2024-11-13 02:10:00|3.63|1.88|3.63|1.88|3.64|1.89|3.63|1.88|0
1731464100000|2024-11-13 02:15:00|3.64|1.89|3.64|1.89|3.64|1.89|3.63|1.88|0
1731464400000|2024-11-13 02:20:00|3.65|1.9|3.64|1.89|3.65|1.9|3.64|1.89|0
1731464700000|2024-11-13 02:25:00|3.65|1.9|3.65|1.9|3.65|1.9|3.64|1.89|0
1731465000000|2024-11-13 02:30:00|3.66|1.91|3.66|1.91|3.68|1.93|3.65|1.9|0
1731465300000|2024-11-13 02:35:00|3.67|1.92|3.65|1.9|3.67|1.92|3.65|1.9|0
1731465600000|2024-11-13 02:40:00|3.66|1.91|3.66|1.91|3.66|1.91|3.65|1.9|0
1731465900000|2024-11-13 02:45:00|3.65|1.9|3.64|1.89|3.65|1.9|3.64|1.89|0
1731466200000|2024-11-13 02:50:00|3.63|1.88|3.62|1.87|3.64|1.89|3.62|1.87|0
1731466800000|2024-11-13 03:00:00|3.61|1.86|3.6|1.85|3.61|1.86|3.59|1.84|0
1731467100000|2024-11-13 03:05:00|3.61|1.86|3.6|1.85|3.61|1.86|3.6|1.85|0
1731467700000|2024-11-13 03:15:00|3.61|1.86|3.6|1.85|3.61|1.86|3.6|1.85|0
1731468000000|2024-11-13 03:20:00|3.61|1.86|3.59|1.84|3.61|1.86|3.59|1.84|0
1731468300000|2024-11-13 03:25:00|3.6|1.85|3.59|1.84|3.6|1.85|3.59|1.84|0
1731468600000|2024-11-13 03:30:00|3.6|1.85|3.6|1.85|3.6|1.85|3.6|1.85|0
1731468900000|2024-11-13 03:35:00|3.61|1.86|3.61|1.86|3.62|1.87|3.61|1.86|0
1731469500000|2024-11-13 03:45:00|3.6|1.85|3.61|1.86|3.61|1.86|3.6|1.85|0
1731469800000|2024-11-13 03:50:00|3.62|1.87|3.62|1.87|3.62|1.87|3.61|1.86|0
1731470100000|2024-11-13 03:55:00|3.63|1.88|3.63|1.88|3.63|1.88|3.63|1.88|0
1731470400000|2024-11-13 04:00:00|3.62|1.87|3.63|1.88|3.63|1.88|3.62|1.87|0
1731470700000|2024-11-13 04:05:00|3.62|1.87|3.64|1.89|3.64|1.89|3.62|1.87|0
1731471000000|2024-11-13 04:10:00|3.65|1.9|3.65|1.9|3.65|1.9|3.64|1.89|0
1731471300000|2024-11-13 04:15:00|3.64|1.89|3.64|1.89|3.65|1.9|3.64|1.89|0
1731471600000|2024-11-13 04:20:00|3.63|1.88|3.63|1.88|3.64|1.89|3.63|1.88|0
1731471900000|2024-11-13 04:25:00|3.64|1.89|3.63|1.88|3.64|1.89|3.63|1.88|0
1731472200000|2024-11-13 04:30:00|3.62|1.87|3.63|1.88|3.64|1.89|3.62|1.87|0
1731472500000|2024-11-13 04:35:00|3.64|1.89|3.64|1.89|3.64|1.89|3.63|1.88|0
1731472800000|2024-11-13 04:40:00|3.63|1.88|3.64|1.89|3.64|1.89|3.63|1.88|0
1731473100000|2024-11-13 04:45:00|3.63|1.88|3.63|1.88|3.64|1.89|3.63|1.88|0
1731473400000|2024-11-13 04:50:00|3.64|1.89|3.64|1.89|3.65|1.9|3.63|1.88|0
1731473700000|2024-11-13 04:55:00|3.63|1.88|3.63|1.88|3.64|1.89|3.63|1.88|0
1731474000000|2024-11-13 05:00:00|3.64|1.89|3.64|1.89|3.64|1.89|3.63|1.88|0
1731474300000|2024-11-13 05:05:00|3.63|1.88|3.63|1.88|3.64|1.89|3.63|1.88|0
1731474600000|2024-11-13 05:10:00|3.64|1.89|3.64|1.89|3.65|1.9|3.63|1.88|0
1731474900000|2024-11-13 05:15:00|3.65|1.9|3.65|1.9|3.65|1.9|3.63|1.88|0
1731475200000|2024-11-13 05:20:00|3.64|1.89|3.64|1.89|3.64|1.89|3.64|1.89|0
1731475500000|2024-11-13 05:25:00|3.65|1.9|3.65|1.9|3.65|1.9|3.64|1.89|0
1731475800000|2024-11-13 05:30:00|3.64|1.89|3.65|1.9|3.66|1.91|3.64|1.89|0
1731476100000|2024-11-13 05:35:00|3.66|1.91|3.66|1.91|3.67|1.92|3.65|1.9|0
1731476400000|2024-11-13 05:40:00|3.67|1.92|3.67|1.92|3.67|1.92|3.66|1.91|0
1731477000000|2024-11-13 05:50:00|3.66|1.91|3.67|1.92|3.67|1.92|3.66|1.91|0
1731477300000|2024-11-13 05:55:00|3.66|1.91|3.67|1.92|3.67|1.92|3.66|1.91|0
1731477600000|2024-11-13 06:00:00|3.66|1.91|3.66|1.91|3.67|1.92|3.65|1.9|0
1731477900000|2024-11-13 06:05:00|3.67|1.92|3.67|1.92|3.67|1.92|3.66|1.91|0
1731478200000|2024-11-13 06:10:00|3.68|1.93|3.72|1.97|3.72|1.97|3.68|1.93|0
1731478500000|2024-11-13 06:15:00|3.71|1.96|3.71|1.96|3.74|1.99|3.7|1.95|0
1731478800000|2024-11-13 06:20:00|3.7|1.95|3.71|1.96|3.72|1.97|3.7|1.95|0
1731479100000|2024-11-13 06:25:00|3.72|1.97|3.71|1.96|3.72|1.97|3.71|1.96|0
1731479400000|2024-11-13 06:30:00|3.72|1.97|3.73|1.98|3.73|1.98|3.71|1.96|0
1731479700000|2024-11-13 06:35:00|3.74|1.99|3.73|1.98|3.74|1.99|3.73|1.98|0
1731480000000|2024-11-13 06:40:00|3.72|1.97|3.71|1.96|3.73|1.98|3.71|1.96|0
1731480300000|2024-11-13 06:45:00|3.72|1.97|3.69|1.94|3.72|1.97|3.69|1.94|0
1731480600000|2024-11-13 06:50:00|3.75|2|3.73|1.98|3.76|2.01|3.72|1.97|0
1731480900000|2024-11-13 06:55:00|3.74|1.99|3.76|2.01|3.76|2.01|3.73|1.98|0
1731481200000|2024-11-13 07:00:00|3.77|2.02|3.76|2.01|3.77|2.02|3.76|2.01|0
1731481500000|2024-11-13 07:05:00|3.75|2|3.76|2.01|3.77|2.02|3.75|2|0
1731481800000|2024-11-13 07:10:00|3.77|2.02|3.78|2.03|3.78|2.03|3.76|2.01|0
1731482100000|2024-11-13 07:15:00|3.77|2.02|3.74|1.99|3.77|2.02|3.74|1.99|0
1731482400000|2024-11-13 07:20:00|3.75|2|3.74|1.99|3.75|2|3.73|1.98|0
1731482700000|2024-11-13 07:25:00|3.73|1.98|3.72|1.97|3.74|1.99|3.72|1.97|0
1731483000000|2024-11-13 07:30:00|3.73|1.98|3.74|1.99|3.74|1.99|3.72|1.97|0
1731483300000|2024-11-13 07:35:00|3.73|1.98|3.71|1.96|3.73|1.98|3.71|1.96|0
1731483600000|2024-11-13 07:40:00|3.7|1.95|3.69|1.94|3.71|1.96|3.69|1.94|0
1731483900000|2024-11-13 07:45:00|3.7|1.95|3.7|1.95|3.72|1.97|3.7|1.95|0
1731484200000|2024-11-13 07:50:00|3.69|1.94|3.72|1.97|3.72|1.97|3.69|1.94|0
1731484500000|2024-11-13 07:55:00|3.73|1.98|3.56|1.81|3.73|1.98|3.44|1.69|0
1731484800000|2024-11-13 08:00:00|3.57|1.82|3.57|1.82|3.58|1.83|3.55|1.8|0
1731485100000|2024-11-13 08:05:00|3.58|1.83|3.55|1.8|3.58|1.83|3.55|1.8|0
1731485400000|2024-11-13 08:10:00|3.56|1.81|3.54|1.79|3.56|1.81|3.53|1.78|0
1731485700000|2024-11-13 08:15:00|3.53|1.78|3.52|1.77|3.54|1.79|3.51|1.76|0
1731486000000|2024-11-13 08:20:00|3.53|1.78|3.52|1.77|3.53|1.78|3.51|1.76|0
1731486300000|2024-11-13 08:25:00|3.51|1.76|3.52|1.77|3.53|1.78|3.51|1.76|0
1731486600000|2024-11-13 08:30:00|3.51|1.76|3.5|1.75|3.52|1.77|3.49|1.74|0
1731486900000|2024-11-13 08:35:00|3.49|1.74|3.48|1.73|3.5|1.75|3.47|1.72|0
1731487200000|2024-11-13 08:40:00|3.49|1.74|3.49|1.74|3.5|1.75|3.49|1.74|0
1731487500000|2024-11-13 08:45:00|3.48|1.73|3.47|1.72|3.49|1.74|3.46|1.71|0
1731487800000|2024-11-13 08:50:00|3.46|1.71|3.46|1.71|3.48|1.73|3.46|1.71|0
1731488100000|2024-11-13 08:55:00|3.45|1.7|3.44|1.69|3.45|1.7|3.44|1.69|0
1731488400000|2024-11-13 09:00:00|3.45|1.7|3.46|1.71|3.46|1.71|3.44|1.69|0
1731488700000|2024-11-13 09:05:00|3.45|1.7|3.45|1.7|3.45|1.7|3.44|1.69|0
1731489000000|2024-11-13 09:10:00|3.44|1.69|3.44|1.69|3.45|1.7|3.44|1.69|0
1731489300000|2024-11-13 09:15:00|3.45|1.7|3.45|1.7|3.45|1.7|3.44|1.69|0
1731489600000|2024-11-13 09:20:00|3.46|1.71|3.44|1.69|3.46|1.71|3.44|1.69|0
1731489900000|2024-11-13 09:25:00|3.45|1.7|3.44|1.69|3.45|1.7|3.44|1.69|0
1731490200000|2024-11-13 09:30:00|3.43|1.68|3.43|1.68|3.44|1.69|3.42|1.67|0
1731490500000|2024-11-13 09:35:00|3.44|1.69|3.43|1.68|3.44|1.69|3.43|1.68|0
1731490800000|2024-11-13 09:40:00|3.44|1.69|3.42|1.67|3.44|1.69|3.42|1.67|0
1731491100000|2024-11-13 09:45:00|3.43|1.68|3.41|1.66|3.43|1.68|3.41|1.66|0
1731491700000|2024-11-13 09:55:00|3.42|1.67|3.42|1.67|3.43|1.68|3.41|1.66|0
1731492000000|2024-11-13 10:00:00|3.41|1.66|3.42|1.67|3.43|1.68|3.4|1.65|0
1731492300000|2024-11-13 10:05:00|3.41|1.66|3.44|1.69|3.44|1.69|3.41|1.66|0
1731492600000|2024-11-13 10:10:00|3.43|1.68|3.44|1.69|3.45|1.7|3.43|1.68|0
1731492900000|2024-11-13 10:15:00|3.45|1.7|3.45|1.7|3.45|1.7|3.44|1.69|0
1731493200000|2024-11-13 10:20:00|3.46|1.71|3.46|1.71|3.46|1.71|3.45|1.7|0
1731493500000|2024-11-13 10:25:00|3.45|1.7|3.45|1.7|3.46|1.71|3.45|1.7|0
1731493800000|2024-11-13 10:30:00|3.46|1.71|3.45|1.7|3.46|1.71|3.45|1.7|0
1731494100000|2024-11-13 10:35:00|3.46|1.71|3.46|1.71|3.47|1.72|3.45|1.7|0
1731494400000|2024-11-13 10:40:00|3.47|1.72|3.48|1.73|3.48|1.73|3.47|1.72|0
1731494700000|2024-11-13 10:45:00|3.47|1.72|3.48|1.73|3.49|1.74|3.47|1.72|0
1731495000000|2024-11-13 10:50:00|3.47|1.72|3.47|1.72|3.48|1.73|3.46|1.71|0
1731495300000|2024-11-13 10:55:00|3.48|1.73|3.48|1.73|3.48|1.73|3.47|1.72|0
1731495600000|2024-11-13 11:00:00|3.47|1.72|3.48|1.73|3.49|1.74|3.46|1.71|0
1731495900000|2024-11-13 11:05:00|3.49|1.74|3.57|1.82|3.57|1.82|3.49|1.74|0
1731496200000|2024-11-13 11:10:00|3.56|1.81|3.56|1.81|3.57|1.82|3.56|1.81|0
1731496500000|2024-11-13 11:15:00|3.55|1.8|3.53|1.78|3.55|1.8|3.53|1.78|0
1731496800000|2024-11-13 11:20:00|3.54|1.79|3.54|1.79|3.54|1.79|3.53|1.78|0
1731497100000|2024-11-13 11:25:00|3.55|1.8|3.54|1.79|3.55|1.8|3.53|1.78|0
1731497400000|2024-11-13 11:30:00|3.55|1.8|3.57|1.82|3.57|1.82|3.54|1.79|0
1731497700000|2024-11-13 11:35:00|3.56|1.81|3.57|1.82|3.57|1.82|3.56|1.81|0
1731498000000|2024-11-13 11:40:00|3.56|1.81|3.59|1.84|3.59|1.84|3.56|1.81|0
1731498300000|2024-11-13 11:45:00|3.58|1.83|3.58|1.83|3.59|1.84|3.58|1.83|0
1731498600000|2024-11-13 11:50:00|3.57|1.82|3.58|1.83|3.58|1.83|3.57|1.82|0
1731498900000|2024-11-13 11:55:00|3.59|1.84|3.59|1.84|3.59|1.84|3.58|1.83|0
1731499200000|2024-11-13 12:00:00|3.58|1.83|3.56|1.81|3.6|1.85|3.56|1.81|0
1731499500000|2024-11-13 12:05:00|3.55|1.8|3.58|1.83|3.59|1.84|3.55|1.8|0
1731499800000|2024-11-13 12:10:00|3.57|1.82|3.57|1.82|3.58|1.83|3.57|1.82|0
1731500100000|2024-11-13 12:15:00|3.56|1.81|3.54|1.79|3.56|1.81|3.53|1.78|0
1731500400000|2024-11-13 12:20:00|3.53|1.78|3.5|1.75|3.54|1.79|3.49|1.74|0
1731500700000|2024-11-13 12:25:00|3.49|1.74|3.5|1.75|3.51|1.76|3.49|1.74|0
1731501000000|2024-11-13 12:30:00|3.51|1.76|3.5|1.75|3.52|1.77|3.5|1.75|0
1731501300000|2024-11-13 12:35:00|3.51|1.76|3.54|1.79|3.55|1.8|3.51|1.76|0
1731501600000|2024-11-13 12:40:00|3.53|1.78|3.54|1.79|3.54|1.79|3.52|1.77|0
1731501900000|2024-11-13 12:45:00|3.53|1.78|3.56|1.81|3.58|1.83|3.52|1.77|0
1731502200000|2024-11-13 12:50:00|3.55|1.8|3.52|1.77|3.56|1.81|3.52|1.77|0
1731502500000|2024-11-13 12:55:00|3.53|1.78|3.53|1.78|3.54|1.79|3.52|1.77|0
1731502800000|2024-11-13 13:00:00|3.52|1.77|3.54|1.79|3.54|1.79|3.52|1.77|0
1731503100000|2024-11-13 13:05:00|3.53|1.78|3.52|1.77|3.54|1.79|3.5|1.75|0
1731503400000|2024-11-13 13:10:00|3.53|1.78|3.51|1.76|3.53|1.78|3.5|1.75|0
1731503700000|2024-11-13 13:15:00|3.52|1.77|3.52|1.77|3.52|1.77|3.51|1.76|0
1731504000000|2024-11-13 13:20:00|3.51|1.76|3.5|1.75|3.52|1.77|3.5|1.75|0
1731504300000|2024-11-13 13:25:00|3.51|1.76|3.5|1.75|3.52|1.77|3.49|1.74|0
1731504600000|2024-11-13 13:30:00|3.51|1.76|3.39|1.64|3.58|1.83|3.25|1.5|0
1731504900000|2024-11-13 13:35:00|3.38|1.63|3.36|1.61|3.38|1.63|3.34|1.59|0
1731505200000|2024-11-13 13:40:00|3.35|1.6|3.3|1.55|3.35|1.6|3.28|1.53|0
1731505500000|2024-11-13 13:45:00|3.29|1.54|3.37|1.62|3.38|1.63|3.29|1.54|0
1731505800000|2024-11-13 13:50:00|3.36|1.61|3.4|1.65|3.4|1.65|3.36|1.61|0
1731506100000|2024-11-13 13:55:00|3.39|1.64|3.45|1.7|3.45|1.7|3.39|1.64|0
1731506400000|2024-11-13 14:00:00|3.46|1.71|3.43|1.68|3.46|1.71|3.42|1.67|0
1731506700000|2024-11-13 14:05:00|3.42|1.67|3.44|1.69|3.44|1.69|3.38|1.63|0
1731507000000|2024-11-13 14:10:00|3.43|1.68|3.44|1.69|3.48|1.73|3.43|1.68|0
1731507300000|2024-11-13 14:15:00|3.43|1.68|3.43|1.68|3.46|1.71|3.42|1.67|0
1731507600000|2024-11-13 14:20:00|3.44|1.69|3.42|1.67|3.44|1.69|3.41|1.66|0
1731507900000|2024-11-13 14:25:00|3.43|1.68|3.42|1.67|3.45|1.7|3.41|1.66|0
1731508200000|2024-11-13 14:30:00|3.43|1.68|3.29|1.54|3.43|1.68|3.29|1.54|0
1731508500000|2024-11-13 14:35:00|3.3|1.55|3.33|1.58|3.35|1.6|3.3|1.55|0
1731508800000|2024-11-13 14:40:00|3.32|1.57|3.19|1.44|3.32|1.57|3.19|1.44|0
1731509100000|2024-11-13 14:45:00|3.2|1.45|3.3|1.55|3.3|1.55|3.2|1.45|0
1731509400000|2024-11-13 14:50:00|3.29|1.54|3.29|1.54|3.33|1.58|3.27|1.52|0
1731509700000|2024-11-13 14:55:00|3.3|1.55|3.27|1.52|3.32|1.57|3.24|1.49|0
1731510000000|2024-11-13 15:00:00|3.26|1.51|3.35|1.6|3.36|1.61|3.26|1.51|0
1731510300000|2024-11-13 15:05:00|3.36|1.61|3.38|1.63|3.5|1.75|3.36|1.61|0
1731510600000|2024-11-13 15:10:00|3.36|1.61|3.36|1.61|3.37|1.62|3.29|1.54|0
1731510900000|2024-11-13 15:15:00|3.37|1.62|3.36|1.61|3.37|1.62|3.32|1.57|0
1731511200000|2024-11-13 15:20:00|3.35|1.6|3.34|1.59|3.38|1.63|3.34|1.59|0
1731511500000|2024-11-13 15:25:00|3.35|1.6|3.34|1.59|3.37|1.62|3.32|1.57|0
1731511800000|2024-11-13 15:30:00|3.33|1.58|3.21|1.46|3.35|1.6|3.2|1.45|0
1731512100000|2024-11-13 15:35:00|3.22|1.47|3.24|1.49|3.27|1.52|3.19|1.44|0
1731512400000|2024-11-13 15:40:00|3.25|1.5|3.21|1.46|3.31|1.56|3.21|1.46|0
1731512700000|2024-11-13 15:45:00|3.22|1.47|3.21|1.46|3.23|1.48|3.18|1.43|0
1731513000000|2024-11-13 15:50:00|3.22|1.47|3.21|1.46|3.24|1.49|3.2|1.45|0
1731513300000|2024-11-13 15:55:00|3.2|1.45|3.19|1.44|3.21|1.46|3.17|1.42|0
1731513600000|2024-11-13 16:00:00|3.18|1.43|3.2|1.45|3.2|1.45|3.17|1.42|0
1731513900000|2024-11-13 16:05:00|3.21|1.46|3.16|1.41|3.24|1.49|3.16|1.41|0
1731514200000|2024-11-13 16:10:00|3.17|1.42|3.16|1.41|3.18|1.43|3.15|1.4|0
1731514500000|2024-11-13 16:15:00|3.15|1.4|3.15|1.4|3.17|1.42|3.14|1.39|0
1731514800000|2024-11-13 16:20:00|3.14|1.39|3.15|1.4|3.17|1.42|3.14|1.39|0
1731515100000|2024-11-13 16:25:00|3.14|1.39|3.1|1.35|3.14|1.39|3.08|1.33|0
1731515400000|2024-11-13 16:30:00|3.09|1.34|3.17|1.42|3.23|1.48|3.08|1.33|0
1731515700000|2024-11-13 16:35:00|3.16|1.41|3.2|1.45|3.21|1.46|3.14|1.39|0
1731516000000|2024-11-13 16:40:00|3.19|1.44|3.23|1.48|3.25|1.5|3.18|1.43|0
1731516300000|2024-11-13 16:45:00|3.22|1.47|3.15|1.4|3.22|1.47|3.14|1.39|0
1731516600000|2024-11-13 16:50:00|3.16|1.41|3.14|1.39|3.17|1.42|3.13|1.38|0
1731516900000|2024-11-13 16:55:00|3.15|1.4|3.15|1.4|3.19|1.44|3.14|1.39|0
1731517200000|2024-11-13 17:00:00|3.16|1.41|3.15|1.4|3.17|1.42|3.14|1.39|0
1731517500000|2024-11-13 17:05:00|3.16|1.41|3.03|1.28|3.16|1.41|3|1.25|0
1731517800000|2024-11-13 17:10:00|3.02|1.27|2.99|1.24|3.03|1.28|2.98|1.23|0
1731518100000|2024-11-13 17:15:00|3|1.25|3.01|1.26|3.01|1.26|2.97|1.22|0
1731518400000|2024-11-13 17:20:00|3|1.25|3.04|1.29|3.06|1.31|3|1.25|0
1731518700000|2024-11-13 17:25:00|3.03|1.28|3.02|1.27|3.04|1.29|3|1.25|0
1731519000000|2024-11-13 17:30:00|3.03|1.28|3.03|1.28|3.04|1.29|3.01|1.26|0
1731519300000|2024-11-13 17:35:00|3.02|1.27|3|1.25|3.03|1.28|3|1.25|0
1731519600000|2024-11-13 17:40:00|2.99|1.24|3.03|1.28|3.03|1.28|2.98|1.23|0
1731519900000|2024-11-13 17:45:00|3.02|1.27|2.99|1.24|3.03|1.28|2.97|1.22|0
1731520200000|2024-11-13 17:50:00|2.98|1.23|2.97|1.22|2.99|1.24|2.97|1.22|0
1731520500000|2024-11-13 17:55:00|2.98|1.23|2.95|1.2|2.98|1.23|2.95|1.2|0
1731520800000|2024-11-13 18:00:00|2.96|1.21|3.01|1.26|3.05|1.3|2.95|1.2|0
1731521100000|2024-11-13 18:05:00|3.02|1.27|3.05|1.3|3.05|1.3|3.02|1.27|0
1731521400000|2024-11-13 18:10:00|3.06|1.31|3.06|1.31|3.08|1.33|3.03|1.28|0
1731521700000|2024-11-13 18:15:00|3.07|1.32|3.06|1.31|3.08|1.33|3.05|1.3|0
1731522000000|2024-11-13 18:20:00|3.05|1.3|3.05|1.3|3.07|1.32|3.03|1.28|0
1731522300000|2024-11-13 18:25:00|3.04|1.29|3|1.25|3.06|1.31|2.99|1.24|0
1731522600000|2024-11-13 18:30:00|2.99|1.24|2.99|1.24|3|1.25|2.97|1.22|0
1731522900000|2024-11-13 18:35:00|2.98|1.23|3|1.25|3.01|1.26|2.98|1.23|0
1731523200000|2024-11-13 18:40:00|3.01|1.26|2.98|1.23|3.01|1.26|2.98|1.23|0
1731523500000|2024-11-13 18:45:00|2.99|1.24|2.96|1.21|3|1.25|2.95|1.2|0
1731523800000|2024-11-13 18:50:00|2.97|1.22|2.95|1.2|2.97|1.22|2.95|1.2|0
1731524100000|2024-11-13 18:55:00|2.96|1.21|2.97|1.22|2.98|1.23|2.95|1.2|0
1731524400000|2024-11-13 19:00:00|2.98|1.23|2.99|1.24|3|1.25|2.97|1.22|0
1731524700000|2024-11-13 19:05:00|2.98|1.23|3.01|1.26|3.01|1.26|2.98|1.23|0
1731525000000|2024-11-13 19:10:00|3.02|1.27|3|1.25|3.02|1.27|2.98|1.23|0
1731525300000|2024-11-13 19:15:00|2.99|1.24|3.06|1.31|3.07|1.32|2.99|1.24|0
1731525600000|2024-11-13 19:20:00|3.07|1.32|3.03|1.28|3.08|1.33|3.01|1.26|0
1731525900000|2024-11-13 19:25:00|2.99|1.24|3.02|1.27|3.02|1.27|2.98|1.23|0
1731526200000|2024-11-13 19:30:00|3.03|1.28|3.03|1.28|3.05|1.3|3.01|1.26|0
1731526500000|2024-11-13 19:35:00|3.04|1.29|3.06|1.31|3.06|1.31|3.04|1.29|0
1731526800000|2024-11-13 19:40:00|3.07|1.32|3.1|1.35|3.1|1.35|3.07|1.32|0
1731527100000|2024-11-13 19:45:00|3.09|1.34|3.09|1.34|3.09|1.34|3.07|1.32|0
1731527400000|2024-11-13 19:50:00|3.08|1.33|3.08|1.33|3.08|1.33|3.06|1.31|0
1731527700000|2024-11-13 19:55:00|3.07|1.32|2.99|1.24|3.09|1.34|2.97|1.22|0
1731528000000|2024-11-13 20:00:00|2.98|1.23|3.02|1.27|3.04|1.29|2.98|1.23|0
1731528300000|2024-11-13 20:05:00|3.01|1.26|2.97|1.22|3.03|1.28|2.97|1.22|0
1731528600000|2024-11-13 20:10:00|2.96|1.21|2.94|1.19|2.97|1.22|2.93|1.18|0
1731528900000|2024-11-13 20:15:00|2.93|1.18|2.93|1.18|2.94|1.19|2.91|1.16|0
1731529200000|2024-11-13 20:20:00|2.92|1.17|2.93|1.18|2.94|1.19|2.9|1.15|0
1731529500000|2024-11-13 20:25:00|2.92|1.17|2.95|1.2|2.98|1.23|2.92|1.17|0
1731529800000|2024-11-13 20:30:00|2.96|1.21|2.93|1.18|3|1.25|2.93|1.18|0
1731530100000|2024-11-13 20:35:00|2.92|1.17|2.91|1.16|2.92|1.17|2.89|1.14|0
1731530400000|2024-11-13 20:40:00|2.9|1.15|2.91|1.16|2.92|1.17|2.88|1.13|0
1731530700000|2024-11-13 20:45:00|2.9|1.15|2.94|1.19|2.95|1.2|2.9|1.15|0
1731531000000|2024-11-13 20:50:00|2.96|1.21|3.04|1.29|3.04|1.29|2.96|1.21|0
1731531300000|2024-11-13 20:55:00|3.05|1.3|2.99|1.24|3.07|1.32|2.98|1.23|0
1731531600000|2024-11-13 21:00:00|3.02|1.27|2.99|1.24|3.02|1.27|2.96|1.21|0
1731531900000|2024-11-13 21:05:00|2.97|1.22|2.96|1.21|2.99|1.24|2.96|1.21|0
1731532200000|2024-11-13 21:10:00|2.95|1.2|2.96|1.21|2.96|1.21|2.95|1.2|0
1731532500000|2024-11-13 21:15:00|3.08|1.08|3.09|1.09|3.1|1.1|3.08|1.08|0
1731532800000|2024-11-13 21:20:00|3.08|1.08|3.08|1.08|3.09|1.09|3.08|1.08|0
1731533100000|2024-11-13 21:25:00|3.09|1.09|3.08|1.08|3.09|1.09|3.07|1.07|0
1731533400000|2024-11-13 21:30:00|3.07|1.07|3.06|1.06|3.07|1.07|3.06|1.06|0
1731533700000|2024-11-13 21:35:00|3.05|1.05|3.06|1.06|3.07|1.07|3.05|1.05|0
1731534000000|2024-11-13 21:40:00|3.05|1.05|3.05|1.05|3.06|1.06|3.05|1.05|0
1731534300000|2024-11-13 21:45:00|3.06|1.06|3.07|1.07|3.07|1.07|3.05|1.05|0
1731534600000|2024-11-13 21:50:00|3.08|1.08|3.07|1.07|3.08|1.08|3.07|1.07|0
1731534900000|2024-11-13 21:55:00|3.08|1.08|3.09|1.09|3.1|1.1|3.07|1.07|0
1731535800000|2024-11-13 22:10:00|3.1|1.1|3.09|1.09|3.1|1.1|3.09|1.09|0
1731536100000|2024-11-13 22:15:00|3.1|1.1|3.09|1.09|3.1|1.1|3.09|1.09|0
1731536400000|2024-11-13 22:20:00|3.1|1.1|3.09|1.09|3.1|1.1|3.09|1.09|0
1731538500000|2024-11-13 22:55:00|3.08|1.08|3.09|1.09|3.09|1.09|3.08|1.08|0
1731538800000|2024-11-13 23:00:00|3.07|1.07|3.1|1.1|3.1|1.1|3.07|1.07|0
1731539100000|2024-11-13 23:05:00|3.09|1.09|3.1|1.1|3.1|1.1|3.08|1.08|0
1731539400000|2024-11-13 23:10:00|3.09|1.09|3.1|1.1|3.11|1.11|3.09|1.09|0
1731539700000|2024-11-13 23:15:00|3.09|1.09|3.1|1.1|3.1|1.1|3.09|1.09|0
1731540000000|2024-11-13 23:20:00|3.09|1.09|3.07|1.07|3.09|1.09|3.07|1.07|0
1731540300000|2024-11-13 23:25:00|3.08|1.08|3.07|1.07|3.08|1.08|3.07|1.07|0
1731540600000|2024-11-13 23:30:00|3.08|1.08|3.07|1.07|3.08|1.08|3.07|1.07|0
1731540900000|2024-11-13 23:35:00|3.06|1.06|3.04|1.04|3.07|1.07|3.04|1.04|0
1731541200000|2024-11-13 23:40:00|3.05|1.05|3.04|1.04|3.05|1.05|3.04|1.04|0
1731541500000|2024-11-13 23:45:00|3.05|1.05|3.05|1.05|3.05|1.05|3.04|1.04|0
1731541800000|2024-11-13 23:50:00|3.06|1.06|3.05|1.05|3.06|1.06|3.05|1.05|0
1731542100000|2024-11-13 23:55:00|3.06|1.06|3.05|1.05|3.06|1.06|3.05|1.05|0
1731542400000|2024-11-14 00:00:00|3.04|1.04|3.05|1.05|3.05|1.05|3.04|1.04|0
1731542700000|2024-11-14 00:05:00|3.06|1.06|3.08|1.08|3.09|1.09|3.05|1.05|0
1731543000000|2024-11-14 00:10:00|3.09|1.09|3.09|1.09|3.09|1.09|3.07|1.07|0
1731543300000|2024-11-14 00:15:00|3.08|1.08|3.1|1.1|3.11|1.11|3.08|1.08|0
1731543600000|2024-11-14 00:20:00|3.11|1.11|3.08|1.08|3.11|1.11|3.08|1.08|0
1731543900000|2024-11-14 00:25:00|3.09|1.09|3.07|1.07|3.09|1.09|3.07|1.07|0
1731544200000|2024-11-14 00:30:00|3.08|1.08|3.08|1.08|3.08|1.08|3.07|1.07|0
1731544500000|2024-11-14 00:35:00|3.09|1.09|3.07|1.07|3.09|1.09|3.07|1.07|0
1731544800000|2024-11-14 00:40:00|3.06|1.06|3.07|1.07|3.07|1.07|3.06|1.06|0
1731545100000|2024-11-14 00:45:00|3.06|1.06|3.07|1.07|3.07|1.07|3.06|1.06|0
1731545400000|2024-11-14 00:50:00|3.08|1.08|3.07|1.07|3.08|1.08|3.07|1.07|0
1731545700000|2024-11-14 00:55:00|3.08|1.08|3.07|1.07|3.08|1.08|3.07|1.07|0
1731546000000|2024-11-14 01:00:00|3.08|1.08|3.1|1.1|3.11|1.11|3.08|1.08|0
1731546300000|2024-11-14 01:05:00|3.09|1.09|3.09|1.09|3.1|1.1|3.09|1.09|0
1731546600000|2024-11-14 01:10:00|3.1|1.1|3.1|1.1|3.1|1.1|3.09|1.09|0
1731546900000|2024-11-14 01:15:00|3.09|1.09|3.12|1.12|3.17|1.17|3.09|1.09|0
1731547200000|2024-11-14 01:20:00|3.13|1.13|3.13|1.13|3.13|1.13|3.13|1.13|0
1731547500000|2024-11-14 01:25:00|3.12|1.12|3.13|1.13|3.13|1.13|3.12|1.12|0
1731547800000|2024-11-14 01:30:00|3|1.25|3|1.25|3|1.25|2.99|1.24|0
1731548100000|2024-11-14 01:35:00|2.99|1.24|3|1.25|3|1.25|2.99|1.24|0
1731548400000|2024-11-14 01:40:00|2.99|1.24|2.99|1.24|2.99|1.24|2.99|1.24|0
1731548700000|2024-11-14 01:45:00|3|1.25|2.99|1.24|3|1.25|2.99|1.24|0
1731549000000|2024-11-14 01:50:00|2.98|1.23|2.98|1.23|2.98|1.23|2.98|1.23|0
1731549300000|2024-11-14 01:55:00|2.99|1.24|3|1.25|3|1.25|2.99|1.24|0
1731549600000|2024-11-14 02:00:00|3.01|1.26|3.01|1.26|3.01|1.26|3|1.25|0
1731550200000|2024-11-14 02:10:00|3.02|1.27|3.02|1.27|3.03|1.28|3.01|1.26|0
1731550500000|2024-11-14 02:15:00|3.01|1.26|3.03|1.28|3.03|1.28|3.01|1.26|0
1731550800000|2024-11-14 02:20:00|3.02|1.27|3.02|1.27|3.02|1.27|3.01|1.26|0
1731551100000|2024-11-14 02:25:00|3.01|1.26|3.01|1.26|3.02|1.27|3.01|1.26|0
1731552000000|2024-11-14 02:40:00|3.02|1.27|3.01|1.26|3.02|1.27|3.01|1.26|0
1731552300000|2024-11-14 02:45:00|3.02|1.27|3.02|1.27|3.03|1.28|3.02|1.27|0
1731552600000|2024-11-14 02:50:00|3.01|1.26|3.02|1.27|3.02|1.27|3.01|1.26|0
1731552900000|2024-11-14 02:55:00|3.03|1.28|3.02|1.27|3.03|1.28|3.02|1.27|0
1731553200000|2024-11-14 03:00:00|3.03|1.28|3.02|1.27|3.03|1.28|3.02|1.27|0
1731553500000|2024-11-14 03:05:00|3.01|1.26|3|1.25|3.02|1.27|3|1.25|0
1731553800000|2024-11-14 03:10:00|3.01|1.26|3.04|1.29|3.04|1.29|2.99|1.24|0
1731554100000|2024-11-14 03:15:00|3.05|1.3|3.05|1.3|3.05|1.3|3.04|1.29|0
1731554400000|2024-11-14 03:20:00|3.06|1.31|3.05|1.3|3.06|1.31|3.05|1.3|0
1731554700000|2024-11-14 03:25:00|3.06|1.31|3.05|1.3|3.06|1.31|3.04|1.29|0
1731555000000|2024-11-14 03:30:00|3.06|1.31|3.06|1.31|3.07|1.32|3.06|1.31|0
1731555300000|2024-11-14 03:35:00|3.05|1.3|3.06|1.31|3.06|1.31|3.05|1.3|0
1731555600000|2024-11-14 03:40:00|3.07|1.32|3.07|1.32|3.08|1.33|3.07|1.32|0
1731555900000|2024-11-14 03:45:00|3.06|1.31|3.06|1.31|3.07|1.32|3.06|1.31|0
1731556500000|2024-11-14 03:55:00|3.05|1.3|3.06|1.31|3.06|1.31|3.05|1.3|0
1731556800000|2024-11-14 04:00:00|3.05|1.3|3.05|1.3|3.05|1.3|3.05|1.3|0
1731557100000|2024-11-14 04:05:00|3.04|1.29|3.03|1.28|3.04|1.29|3.03|1.28|0
1731557400000|2024-11-14 04:10:00|3.04|1.29|3.03|1.28|3.04|1.29|3.03|1.28|0
1731557700000|2024-11-14 04:15:00|3.02|1.27|3.01|1.26|3.02|1.27|3.01|1.26|0
1731558000000|2024-11-14 04:20:00|3.02|1.27|3.02|1.27|3.03|1.28|3.02|1.27|0
1731558300000|2024-11-14 04:25:00|3.01|1.26|3.01|1.26|3.02|1.27|3.01|1.26|0
1731558600000|2024-11-14 04:30:00|3.02|1.27|3.02|1.27|3.02|1.27|3.01|1.26|0
1731558900000|2024-11-14 04:35:00|3.01|1.26|3.02|1.27|3.02|1.27|3.01|1.26|0
1731559200000|2024-11-14 04:40:00|3.03|1.28|3.02|1.27|3.03|1.28|3.02|1.27|0
1731559500000|2024-11-14 04:45:00|3.03|1.28|3.04|1.29|3.04|1.29|3.03|1.28|0
1731559800000|2024-11-14 04:50:00|3.03|1.28|3.03|1.28|3.03|1.28|3.03|1.28|0
1731560100000|2024-11-14 04:55:00|3.04|1.29|3.04|1.29|3.04|1.29|3.04|1.29|0
1731560400000|2024-11-14 05:00:00|3.03|1.28|3.05|1.3|3.05|1.3|3.03|1.28|0
1731560700000|2024-11-14 05:05:00|3.06|1.31|3.06|1.31|3.07|1.32|3.06|1.31|0
1731561000000|2024-11-14 05:10:00|3.07|1.32|3.08|1.33|3.09|1.34|3.07|1.32|0
1731561300000|2024-11-14 05:15:00|3.09|1.34|3.08|1.33|3.09|1.34|3.08|1.33|0
1731561600000|2024-11-14 05:20:00|3.07|1.32|3.07|1.32|3.08|1.33|3.07|1.32|0
1731561900000|2024-11-14 05:25:00|3.06|1.31|3.06|1.31|3.07|1.32|3.06|1.31|0
1731562200000|2024-11-14 05:30:00|3.07|1.32|3.06|1.31|3.07|1.32|3.06|1.31|0
1731562500000|2024-11-14 05:35:00|3.07|1.32|3.05|1.3|3.07|1.32|3.05|1.3|0
1731562800000|2024-11-14 05:40:00|3.06|1.31|3.07|1.32|3.07|1.32|3.05|1.3|0
1731563100000|2024-11-14 05:45:00|3.06|1.31|3.06|1.31|3.06|1.31|3.05|1.3|0
1731563700000|2024-11-14 05:55:00|3.05|1.3|3.05|1.3|3.06|1.31|3.05|1.3|0
1731564000000|2024-11-14 06:00:00|3.04|1.29|3.05|1.3|3.05|1.3|3.04|1.29|0
1731564300000|2024-11-14 06:05:00|3.06|1.31|3.05|1.3|3.06|1.31|3.05|1.3|0
1731564600000|2024-11-14 06:10:00|3.04|1.29|3.05|1.3|3.05|1.3|3.04|1.29|0
1731564900000|2024-11-14 06:15:00|3.04|1.29|3.04|1.29|3.04|1.29|3.03|1.28|0
1731565200000|2024-11-14 06:20:00|3.05|1.3|3.06|1.31|3.06|1.31|3.04|1.29|0
1731565500000|2024-11-14 06:25:00|3.05|1.3|3.06|1.31|3.06|1.31|3.05|1.3|0
1731565800000|2024-11-14 06:30:00|3.05|1.3|3.05|1.3|3.05|1.3|3.04|1.29|0
1731566100000|2024-11-14 06:35:00|3.06|1.31|3.05|1.3|3.06|1.31|3.04|1.29|0
1731566400000|2024-11-14 06:40:00|3.04|1.29|3.04|1.29|3.05|1.3|3.04|1.29|0
1731566700000|2024-11-14 06:45:00|3.05|1.3|3.06|1.31|3.06|1.31|3.04|1.29|0
1731567000000|2024-11-14 06:50:00|3.07|1.32|3.07|1.32|3.07|1.32|3.06|1.31|0
1731567300000|2024-11-14 06:55:00|3.08|1.33|3.08|1.33|3.08|1.33|3.07|1.32|0
1731567600000|2024-11-14 07:00:00|3.07|1.32|3.08|1.33|3.08|1.33|3.07|1.32|0
1731567900000|2024-11-14 07:05:00|3.09|1.34|3.08|1.33|3.09|1.34|3.08|1.33|0
1731568200000|2024-11-14 07:10:00|3.07|1.32|3.08|1.33|3.09|1.34|3.07|1.32|0
1731568500000|2024-11-14 07:15:00|3.09|1.34|3.09|1.34|3.09|1.34|3.08|1.33|0
1731568800000|2024-11-14 07:20:00|3.08|1.33|3.07|1.32|3.08|1.33|3.06|1.31|0
1731569100000|2024-11-14 07:25:00|3.06|1.31|3.04|1.29|3.07|1.32|3.04|1.29|0
1731569400000|2024-11-14 07:30:00|3.03|1.28|3.02|1.27|3.03|1.28|3.02|1.27|0
1731569700000|2024-11-14 07:35:00|3.01|1.26|3|1.25|3.02|1.27|3|1.25|0
1731570000000|2024-11-14 07:40:00|3.01|1.26|3|1.25|3.01|1.26|2.99|1.24|0
1731570300000|2024-11-14 07:45:00|2.99|1.24|2.99|1.24|3|1.25|2.99|1.24|0
1731570600000|2024-11-14 07:50:00|2.98|1.23|2.99|1.24|2.99|1.24|2.98|1.23|0
1731570900000|2024-11-14 07:55:00|3|1.25|2.99|1.24|3|1.25|2.99|1.24|0
1731571200000|2024-11-14 08:00:00|3|1.25|2.98|1.23|3|1.25|2.97|1.22|0
1731571500000|2024-11-14 08:05:00|2.97|1.22|2.96|1.21|2.97|1.22|2.96|1.21|0
1731571800000|2024-11-14 08:10:00|2.95|1.2|2.94|1.19|2.96|1.21|2.93|1.18|0
1731572100000|2024-11-14 08:15:00|2.95|1.2|2.95|1.2|2.96|1.21|2.94|1.19|0
1731572400000|2024-11-14 08:20:00|2.96|1.21|2.95|1.2|2.96|1.21|2.95|1.2|0
1731572700000|2024-11-14 08:25:00|2.94|1.19|2.93|1.18|2.95|1.2|2.93|1.18|0
1731573000000|2024-11-14 08:30:00|2.92|1.17|2.93|1.18|2.93|1.18|2.92|1.17|0
1731573300000|2024-11-14 08:35:00|2.92|1.17|2.91|1.16|2.92|1.17|2.9|1.15|0
1731573600000|2024-11-14 08:40:00|2.92|1.17|2.92|1.17|2.93|1.18|2.91|1.16|0
1731573900000|2024-11-14 08:45:00|2.91|1.16|2.94|1.19|2.94|1.19|2.91|1.16|0
1731574200000|2024-11-14 08:50:00|2.93|1.18|2.93|1.18|2.94|1.19|2.93|1.18|0
1731574500000|2024-11-14 08:55:00|2.94|1.19|2.93|1.18|2.95|1.2|2.93|1.18|0
1731574800000|2024-11-14 09:00:00|2.92|1.17|2.88|1.13|2.92|1.17|2.88|1.13|0
1731575100000|2024-11-14 09:05:00|2.89|1.14|2.89|1.14|2.89|1.14|2.88|1.13|0
1731575400000|2024-11-14 09:10:00|2.88|1.13|2.9|1.15|2.9|1.15|2.88|1.13|0
1731575700000|2024-11-14 09:15:00|2.91|1.16|2.91|1.16|2.92|1.17|2.91|1.16|0
1731576000000|2024-11-14 09:20:00|2.9|1.15|2.9|1.15|2.91|1.16|2.9|1.15|0
1731576300000|2024-11-14 09:25:00|2.91|1.16|2.91|1.16|2.93|1.18|2.9|1.15|0
1731576600000|2024-11-14 09:30:00|2.9|1.15|2.9|1.15|2.92|1.17|2.9|1.15|0
1731576900000|2024-11-14 09:35:00|2.95|1.2|2.94|1.19|2.95|1.2|2.94|1.19|0
1731577200000|2024-11-14 09:40:00|2.95|1.2|2.95|1.2|2.96|1.21|2.94|1.19|0
1731577500000|2024-11-14 09:45:00|2.94|1.19|2.95|1.2|2.96|1.21|2.94|1.19|0
1731577800000|2024-11-14 09:50:00|2.96|1.21|2.98|1.23|2.98|1.23|2.96|1.21|0
1731578100000|2024-11-14 09:55:00|2.97|1.22|2.98|1.23|2.98|1.23|2.96|1.21|0
1731578400000|2024-11-14 10:00:00|2.97|1.22|2.96|1.21|2.97|1.22|2.96|1.21|0
1731578700000|2024-11-14 10:05:00|2.97|1.22|2.97|1.22|2.98|1.23|2.96|1.21|0
1731579000000|2024-11-14 10:10:00|2.96|1.21|2.96|1.21|2.97|1.22|2.96|1.21|0
1731579300000|2024-11-14 10:15:00|2.95|1.2|2.95|1.2|2.96|1.21|2.95|1.2|0
1731579600000|2024-11-14 10:20:00|2.96|1.21|2.96|1.21|2.96|1.21|2.95|1.2|0
1731579900000|2024-11-14 10:25:00|2.97|1.22|2.95|1.2|2.97|1.22|2.95|1.2|0
1731580200000|2024-11-14 10:30:00|2.94|1.19|2.93|1.18|2.94|1.19|2.93|1.18|0
1731580500000|2024-11-14 10:35:00|2.94|1.19|2.93|1.18|2.94|1.19|2.92|1.17|0
1731580800000|2024-11-14 10:40:00|2.94|1.19|2.96|1.21|2.97|1.22|2.94|1.19|0
1731581100000|2024-11-14 10:45:00|2.97|1.22|2.95|1.2|2.97|1.22|2.95|1.2|0
1731581400000|2024-11-14 10:50:00|2.96|1.21|2.96|1.21|2.96|1.21|2.95|1.2|0
1731581700000|2024-11-14 10:55:00|2.97|1.22|2.96|1.21|2.97|1.22|2.96|1.21|0
1731582000000|2024-11-14 11:00:00|2.95|1.2|2.95|1.2|2.96|1.21|2.95|1.2|0
1731582300000|2024-11-14 11:05:00|2.96|1.21|2.95|1.2|2.96|1.21|2.95|1.2|0
1731582600000|2024-11-14 11:10:00|2.94|1.19|2.96|1.21|2.97|1.22|2.94|1.19|0
1731582900000|2024-11-14 11:15:00|2.95|1.2|2.94|1.19|2.96|1.21|2.94|1.19|0
1731583200000|2024-11-14 11:20:00|2.93|1.18|2.94|1.19|2.95|1.2|2.93|1.18|0
1731583500000|2024-11-14 11:25:00|2.95|1.2|2.93|1.18|2.95|1.2|2.93|1.18|0
1731583800000|2024-11-14 11:30:00|2.94|1.19|2.94|1.19|2.96|1.21|2.93|1.18|0
1731584100000|2024-11-14 11:35:00|2.95|1.2|2.94|1.19|2.95|1.2|2.94|1.19|0
1731584400000|2024-11-14 11:40:00|2.95|1.2|2.92|1.17|2.95|1.2|2.92|1.17|0
1731584700000|2024-11-14 11:45:00|2.91|1.16|2.91|1.16|2.92|1.17|2.91|1.16|0
1731585000000|2024-11-14 11:50:00|2.9|1.15|2.91|1.16|2.91|1.16|2.9|1.15|0
1731585300000|2024-11-14 11:55:00|2.92|1.17|2.9|1.15|2.92|1.17|2.9|1.15|0
1731585600000|2024-11-14 12:00:00|2.89|1.14|2.93|1.18|2.93|1.18|2.89|1.14|0
1731585900000|2024-11-14 12:05:00|2.92|1.17|2.92|1.17|2.93|1.18|2.92|1.17|0
1731586200000|2024-11-14 12:10:00|2.93|1.18|2.92|1.17|2.94|1.19|2.92|1.17|0
1731586500000|2024-11-14 12:15:00|2.91|1.16|2.92|1.17|2.92|1.17|2.91|1.16|0
1731586800000|2024-11-14 12:20:00|2.91|1.16|2.93|1.18|2.93|1.18|2.91|1.16|0
1731587100000|2024-11-14 12:25:00|2.92|1.17|2.92|1.17|2.93|1.18|2.92|1.17|0
1731587400000|2024-11-14 12:30:00|2.91|1.16|2.91|1.16|2.92|1.17|2.91|1.16|0
1731587700000|2024-11-14 12:35:00|2.9|1.15|2.92|1.17|2.93|1.18|2.9|1.15|0
1731588000000|2024-11-14 12:40:00|2.91|1.16|2.9|1.15|2.91|1.16|2.9|1.15|0
1731588300000|2024-11-14 12:45:00|2.91|1.16|2.93|1.18|2.93|1.18|2.91|1.16|0
1731588600000|2024-11-14 12:50:00|2.92|1.17|2.94|1.19|2.94|1.19|2.92|1.17|0
1731588900000|2024-11-14 12:55:00|2.93|1.18|2.94|1.19|2.95|1.2|2.93|1.18|0
1731589200000|2024-11-14 13:00:00|2.95|1.2|2.92|1.17|2.95|1.2|2.91|1.16|0
1731589500000|2024-11-14 13:05:00|2.91|1.16|2.92|1.17|2.92|1.17|2.91|1.16|0
1731589800000|2024-11-14 13:10:00|2.91|1.16|2.9|1.15|2.92|1.17|2.9|1.15|0
1731590100000|2024-11-14 13:15:00|2.91|1.16|2.9|1.15|2.91|1.16|2.89|1.14|0
1731590400000|2024-11-14 13:20:00|2.91|1.16|2.9|1.15|2.91|1.16|2.9|1.15|0
1731590700000|2024-11-14 13:25:00|2.91|1.16|2.89|1.14|2.91|1.16|2.89|1.14|0
1731591000000|2024-11-14 13:30:00|2.9|1.15|2.98|1.23|2.99|1.24|2.9|1.15|0
1731591300000|2024-11-14 13:35:00|2.97|1.22|2.99|1.24|3.03|1.28|2.96|1.21|0
1731591600000|2024-11-14 13:40:00|2.98|1.23|2.95|1.2|2.99|1.24|2.93|1.18|0
1731591900000|2024-11-14 13:45:00|2.94|1.19|2.96|1.21|3.02|1.27|2.93|1.18|0
1731592200000|2024-11-14 13:50:00|2.97|1.22|2.98|1.23|2.99|1.24|2.96|1.21|0
1731592500000|2024-11-14 13:55:00|2.99|1.24|2.98|1.23|2.99|1.24|2.97|1.22|0
1731592800000|2024-11-14 14:00:00|2.97|1.22|2.98|1.23|3|1.25|2.97|1.22|0
1731593100000|2024-11-14 14:05:00|2.97|1.22|2.97|1.22|2.98|1.23|2.95|1.2|0
1731593400000|2024-11-14 14:10:00|2.96|1.21|2.96|1.21|2.97|1.22|2.95|1.2|0
1731593700000|2024-11-14 14:15:00|2.97|1.22|2.98|1.23|2.98|1.23|2.96|1.21|0
1731594000000|2024-11-14 14:20:00|2.99|1.24|2.9|1.15|3|1.25|2.89|1.14|0
1731594300000|2024-11-14 14:25:00|2.89|1.14|2.87|1.12|2.91|1.16|2.86|1.11|0
1731594600000|2024-11-14 14:30:00|2.86|1.11|2.8|1.05|2.87|1.12|2.79|1.04|0
1731594900000|2024-11-14 14:35:00|2.79|1.04|2.87|1.12|2.87|1.12|2.78|1.03|0
1731595200000|2024-11-14 14:40:00|2.86|1.11|2.86|1.11|2.92|1.17|2.81|1.06|0
1731595500000|2024-11-14 14:45:00|2.85|1.1|2.86|1.11|2.92|1.17|2.83|1.08|0
1731595800000|2024-11-14 14:50:00|2.85|1.1|2.87|1.12|2.89|1.14|2.81|1.06|0
1731596100000|2024-11-14 14:55:00|2.86|1.11|2.86|1.11|2.86|1.11|2.82|1.07|0
1731596400000|2024-11-14 15:00:00|2.85|1.1|2.87|1.12|2.88|1.13|2.85|1.1|0
1731596700000|2024-11-14 15:05:00|2.86|1.11|2.88|1.13|2.88|1.13|2.83|1.08|0
1731597000000|2024-11-14 15:10:00|2.87|1.12|2.86|1.11|2.89|1.14|2.85|1.1|0
1731597300000|2024-11-14 15:15:00|2.85|1.1|2.96|1.21|2.96|1.21|2.85|1.1|0
1731597600000|2024-11-14 15:20:00|2.95|1.2|2.93|1.18|2.95|1.2|2.9|1.15|0
1731597900000|2024-11-14 15:25:00|2.92|1.17|2.83|1.08|2.92|1.17|2.83|1.08|0
1731598200000|2024-11-14 15:30:00|2.84|1.09|2.84|1.09|2.87|1.12|2.83|1.08|0
1731598500000|2024-11-14 15:35:00|2.83|1.08|2.8|1.05|2.84|1.09|2.8|1.05|0
1731598800000|2024-11-14 15:40:00|2.81|1.06|2.79|1.04|2.82|1.07|2.79|1.04|0
1731599100000|2024-11-14 15:45:00|2.8|1.05|2.77|1.02|2.84|1.09|2.77|1.02|0
1731599400000|2024-11-14 15:50:00|2.76|1.01|2.79|1.04|2.79|1.04|2.76|1.01|0
1731599700000|2024-11-14 15:55:00|2.78|1.03|2.83|1.08|2.84|1.09|2.78|1.03|0
1731600000000|2024-11-14 16:00:00|2.82|1.07|2.84|1.09|2.85|1.1|2.81|1.06|0
1731600300000|2024-11-14 16:05:00|2.85|1.1|2.82|1.07|2.85|1.1|2.81|1.06|0
1731600600000|2024-11-14 16:10:00|2.81|1.06|2.82|1.07|2.84|1.09|2.8|1.05|0
1731600900000|2024-11-14 16:15:00|2.81|1.06|2.82|1.07|2.83|1.08|2.79|1.04|0
1731601200000|2024-11-14 16:20:00|2.81|1.06|2.79|1.04|2.82|1.07|2.78|1.03|0
1731601500000|2024-11-14 16:25:00|2.78|1.03|2.75|1|2.8|1.05|2.75|1|0
1731601800000|2024-11-14 16:30:00|2.76|1.01|2.71|0.96|2.76|1.01|2.69|0.94|0
1731602100000|2024-11-14 16:35:00|2.72|0.97|2.69|0.94|2.72|0.97|2.68|0.93|0
1731602400000|2024-11-14 16:40:00|2.7|0.95|2.7|0.95|2.7|0.95|2.66|0.91|0
1731602700000|2024-11-14 16:45:00|2.71|0.96|2.75|1|2.75|1|2.69|0.94|0
1731603000000|2024-11-14 16:50:00|2.74|0.99|2.77|1.02|2.77|1.02|2.72|0.97|0
1731603300000|2024-11-14 16:55:00|2.78|1.03|2.79|1.04|2.8|1.05|2.76|1.01|0
1731603600000|2024-11-14 17:00:00|2.8|1.05|2.81|1.06|2.84|1.09|2.79|1.04|0
1731603900000|2024-11-14 17:05:00|2.82|1.07|2.81|1.06|2.83|1.08|2.79|1.04|0
1731604200000|2024-11-14 17:10:00|2.8|1.05|2.84|1.09|2.84|1.09|2.78|1.03|0
1731604500000|2024-11-14 17:15:00|2.85|1.1|2.85|1.1|2.88|1.13|2.84|1.09|0
1731604800000|2024-11-14 17:20:00|2.86|1.11|2.87|1.12|2.88|1.13|2.85|1.1|0
1731605100000|2024-11-14 17:25:00|2.86|1.11|2.87|1.12|2.88|1.13|2.86|1.11|0
1731605400000|2024-11-14 17:30:00|2.88|1.13|2.9|1.15|2.96|1.21|2.87|1.12|0
1731605700000|2024-11-14 17:35:00|2.89|1.14|2.84|1.09|2.9|1.15|2.82|1.07|0
1731606000000|2024-11-14 17:40:00|2.83|1.08|2.84|1.09|2.86|1.11|2.83|1.08|0
1731606300000|2024-11-14 17:45:00|2.83|1.08|2.95|1.2|2.96|1.21|2.83|1.08|0
1731606600000|2024-11-14 17:50:00|2.96|1.21|2.85|1.1|2.96|1.21|2.85|1.1|0
1731606900000|2024-11-14 17:55:00|2.86|1.11|2.85|1.1|2.86|1.11|2.83|1.08|0
1731607200000|2024-11-14 18:00:00|2.84|1.09|2.78|1.03|2.87|1.12|2.74|0.99|0
1731607500000|2024-11-14 18:05:00|2.79|1.04|2.76|1.01|2.79|1.04|2.76|1.01|0
1731607800000|2024-11-14 18:10:00|2.77|1.02|2.76|1.01|2.77|1.02|2.75|1|0
1731608100000|2024-11-14 18:15:00|2.75|1|2.77|1.02|2.78|1.03|2.74|0.99|0
1731608400000|2024-11-14 18:20:00|2.76|1.01|2.76|1.01|2.77|1.02|2.75|1|0
1731608700000|2024-11-14 18:25:00|2.75|1|2.79|1.04|2.79|1.04|2.75|1|0
1731609000000|2024-11-14 18:30:00|2.8|1.05|2.8|1.05|2.82|1.07|2.79|1.04|0
1731609300000|2024-11-14 18:35:00|2.81|1.06|2.82|1.07|2.83|1.08|2.79|1.04|0
1731609600000|2024-11-14 18:40:00|2.81|1.06|2.79|1.04|2.82|1.07|2.79|1.04|0
1731609900000|2024-11-14 18:45:00|2.8|1.05|2.82|1.07|2.82|1.07|2.8|1.05|0
1731610200000|2024-11-14 18:50:00|2.81|1.06|2.85|1.1|2.86|1.11|2.81|1.06|0
1731610500000|2024-11-14 18:55:00|2.86|1.11|2.9|1.15|2.91|1.16|2.85|1.1|0
1731610800000|2024-11-14 19:00:00|2.89|1.14|2.79|1.04|2.9|1.15|2.78|1.03|0
1731611100000|2024-11-14 19:05:00|2.8|1.05|2.8|1.05|2.81|1.06|2.77|1.02|0
1731611400000|2024-11-14 19:10:00|2.81|1.06|2.83|1.08|2.83|1.08|2.79|1.04|0
1731611700000|2024-11-14 19:15:00|2.82|1.07|2.82|1.07|2.83|1.08|2.81|1.06|0
1731612000000|2024-11-14 19:20:00|2.81|1.06|2.81|1.06|2.83|1.08|2.8|1.05|0
1731612300000|2024-11-14 19:25:00|2.8|1.05|2.78|1.03|2.81|1.06|2.78|1.03|0
1731612600000|2024-11-14 19:30:00|2.77|1.02|2.78|1.03|2.79|1.04|2.76|1.01|0
1731612900000|2024-11-14 19:35:00|2.77|1.02|2.75|1|2.78|1.03|2.75|1|0
1731613200000|2024-11-14 19:40:00|2.74|0.99|2.76|1.01|2.77|1.02|2.74|0.99|0
1731613500000|2024-11-14 19:45:00|2.77|1.02|2.79|1.04|2.8|1.05|2.76|1.01|0
1731613800000|2024-11-14 19:50:00|2.78|1.03|2.62|0.87|2.78|1.03|2.61|0.86|0
1731614100000|2024-11-14 19:55:00|2.61|0.86|2.65|0.9|2.66|0.91|2.61|0.86|0
1731614400000|2024-11-14 20:00:00|2.69|0.94|2.78|1.03|2.8|1.05|2.68|0.93|0
1731614700000|2024-11-14 20:05:00|2.77|1.02|2.89|1.14|2.93|1.18|2.63|0.88|0
1731615000000|2024-11-14 20:10:00|2.9|1.15|2.89|1.14|2.92|1.17|2.85|1.1|0
1731615300000|2024-11-14 20:15:00|2.88|1.13|2.82|1.07|2.88|1.13|2.8|1.05|0
1731615600000|2024-11-14 20:20:00|2.83|1.08|2.78|1.03|2.87|1.12|2.76|1.01|0
1731615900000|2024-11-14 20:25:00|2.79|1.04|2.77|1.02|2.8|1.05|2.74|0.99|0
1731616200000|2024-11-14 20:30:00|2.75|1|2.83|1.08|2.85|1.1|2.75|1|0
1731616500000|2024-11-14 20:35:00|2.82|1.07|2.82|1.07|2.85|1.1|2.79|1.04|0
1731616800000|2024-11-14 20:40:00|2.83|1.08|2.86|1.11|2.87|1.12|2.81|1.06|0
1731617100000|2024-11-14 20:45:00|2.85|1.1|2.88|1.13|2.9|1.15|2.83|1.08|0
1731617400000|2024-11-14 20:50:00|2.86|1.11|2.83|1.08|2.87|1.12|2.81|1.06|0
1731617700000|2024-11-14 20:55:00|2.84|1.09|2.82|1.07|2.86|1.11|2.8|1.05|0
1731618000000|2024-11-14 21:00:00|2.84|1.09|2.84|1.09|2.87|1.12|2.83|1.08|0
1731618300000|2024-11-14 21:05:00|2.85|1.1|2.92|1.17|2.94|1.19|2.85|1.1|0
1731618600000|2024-11-14 21:10:00|2.91|1.16|2.95|1.2|2.95|1.2|2.9|1.15|0
1731618900000|2024-11-14 21:15:00|3.07|1.07|3.02|1.02|3.07|1.07|3.02|1.02|0
1731619200000|2024-11-14 21:20:00|3.01|1.01|3.03|1.03|3.03|1.03|3|1|0
1731619500000|2024-11-14 21:25:00|3.02|1.02|3.01|1.01|3.03|1.03|3|1|0
1731619800000|2024-11-14 21:30:00|3|1|2.99|0.99|3.01|1.01|2.99|0.99|0
1731620100000|2024-11-14 21:35:00|2.98|0.98|2.98|0.98|2.99|0.99|2.98|0.98|0
1731620400000|2024-11-14 21:40:00|2.97|0.97|2.98|0.98|2.98|0.98|2.97|0.97|0
1731620700000|2024-11-14 21:45:00|2.97|0.97|2.98|0.98|2.98|0.98|2.97|0.97|0
1731621000000|2024-11-14 21:50:00|2.97|0.97|2.97|0.97|2.98|0.98|2.97|0.97|0
1731621300000|2024-11-14 21:55:00|2.96|0.96|2.97|0.97|2.98|0.98|2.96|0.96|0
1731621600000|2024-11-14 22:00:00|2.98|0.98|2.98|0.98|2.98|0.98|2.97|0.97|0
1731621900000|2024-11-14 22:05:00|2.97|0.97|2.97|0.97|2.97|0.97|2.97|0.97|0
1731622200000|2024-11-14 22:10:00|2.98|0.98|2.98|0.98|2.98|0.98|2.98|0.98|0
1731622500000|2024-11-14 22:15:00|2.97|0.97|2.98|0.98|2.98|0.98|2.97|0.97|0
1731622800000|2024-11-14 22:20:00|2.97|0.97|2.98|0.98|2.98|0.98|2.97|0.97|0
1731623100000|2024-11-14 22:25:00|2.99|0.99|2.99|0.99|2.99|0.99|2.99|0.99|0
1731623400000|2024-11-14 22:30:00|3|1|2.99|0.99|3|1|2.99|0.99|0
1731624300000|2024-11-14 22:45:00|2.98|0.98|2.98|0.98|2.99|0.99|2.98|0.98|0
1731624900000|2024-11-14 22:55:00|2.99|0.99|2.98|0.98|2.99|0.99|2.97|0.97|0
1731625200000|2024-11-14 23:00:00|2.96|0.96|3|1|3.01|1.01|2.96|0.96|0
1731625500000|2024-11-14 23:05:00|3.01|1.01|3.02|1.02|3.02|1.02|3.01|1.01|0
1731625800000|2024-11-14 23:10:00|3.01|1.01|3.04|1.04|3.05|1.05|3.01|1.01|0
1731626100000|2024-11-14 23:15:00|3.05|1.05|3.04|1.04|3.05|1.05|3.03|1.03|0
1731626400000|2024-11-14 23:20:00|3.03|1.03|3.04|1.04|3.04|1.04|3.03|1.03|0
1731626700000|2024-11-14 23:25:00|3.03|1.03|3.04|1.04|3.04|1.04|3.03|1.03|0
1731627000000|2024-11-14 23:30:00|3.03|1.03|3.01|1.01|3.04|1.04|3.01|1.01|0
1731627300000|2024-11-14 23:35:00|3|1|3.01|1.01|3.02|1.02|3|1|0
1731627600000|2024-11-14 23:40:00|3.02|1.02|3.01|1.01|3.02|1.02|3.01|1.01|0
1731627900000|2024-11-14 23:45:00|3|1|3.03|1.03|3.03|1.03|3|1|0
1731628200000|2024-11-14 23:50:00|3.02|1.02|3.03|1.03|3.03|1.03|3.02|1.02|0
1731628500000|2024-11-14 23:55:00|3.02|1.02|3.02|1.02|3.03|1.03|3.01|1.01|0
1731628800000|2024-11-15 00:00:00|3.03|1.03|3.02|1.02|3.03|1.03|3.02|1.02|0
1731629100000|2024-11-15 00:05:00|3.03|1.03|3.03|1.03|3.04|1.04|3.02|1.02|0
1731629400000|2024-11-15 00:10:00|3.02|1.02|3.02|1.02|3.03|1.03|3.02|1.02|0
1731629700000|2024-11-15 00:15:00|3.01|1.01|3.02|1.02|3.02|1.02|3.01|1.01|0
1731630000000|2024-11-15 00:20:00|3.03|1.03|3.03|1.03|3.04|1.04|3.02|1.02|0
1731630300000|2024-11-15 00:25:00|3.04|1.04|3.04|1.04|3.05|1.05|3.04|1.04|0
1731630600000|2024-11-15 00:30:00|3.03|1.03|3.04|1.04|3.05|1.05|3.03|1.03|0
1731630900000|2024-11-15 00:35:00|3.05|1.05|3.07|1.07|3.07|1.07|3.05|1.05|0
1731631200000|2024-11-15 00:40:00|3.06|1.06|3.09|1.09|3.09|1.09|3.06|1.06|0
1731631500000|2024-11-15 00:45:00|3.08|1.08|3.07|1.07|3.09|1.09|3.06|1.06|0
1731631800000|2024-11-15 00:50:00|3.06|1.06|3.07|1.07|3.08|1.08|3.06|1.06|0
1731632100000|2024-11-15 00:55:00|3.06|1.06|3.06|1.06|3.07|1.07|3.06|1.06|0
1731632400000|2024-11-15 01:00:00|3.07|1.07|3.07|1.07|3.08|1.08|3.06|1.06|0
1731632700000|2024-11-15 01:05:00|3.06|1.06|3.1|1.1|3.1|1.1|3.06|1.06|0
1731633000000|2024-11-15 01:10:00|3.09|1.09|3.1|1.1|3.12|1.12|3.09|1.09|0
1731633300000|2024-11-15 01:15:00|3.09|1.09|3.2|1.2|3.21|1.21|3.09|1.09|0
1731633600000|2024-11-15 01:20:00|3.19|1.19|3.21|1.21|3.21|1.21|3.19|1.19|0
1731633900000|2024-11-15 01:25:00|3.2|1.2|3.21|1.21|3.23|1.23|3.2|1.2|0
1731634200000|2024-11-15 01:30:00|3.08|1.33|3.08|1.33|3.09|1.34|3.07|1.32|0
1731634500000|2024-11-15 01:35:00|3.09|1.34|3.07|1.32|3.09|1.34|3.07|1.32|0
1731634800000|2024-11-15 01:40:00|3.08|1.33|3.09|1.34|3.1|1.35|3.07|1.32|0
1731635100000|2024-11-15 01:45:00|3.08|1.33|3.08|1.33|3.09|1.34|3.08|1.33|0
1731635400000|2024-11-15 01:50:00|3.09|1.34|3.09|1.34|3.1|1.35|3.09|1.34|0
1731635700000|2024-11-15 01:55:00|3.08|1.33|3.09|1.34|3.09|1.34|3.08|1.33|0
1731636000000|2024-11-15 02:00:00|3.08|1.33|3.09|1.34|3.1|1.35|3.08|1.33|0
1731636300000|2024-11-15 02:05:00|3.1|1.35|3.09|1.34|3.1|1.35|3.09|1.34|0
1731636600000|2024-11-15 02:10:00|3.08|1.33|3.09|1.34|3.1|1.35|3.08|1.33|0
1731636900000|2024-11-15 02:15:00|3.08|1.33|3.08|1.33|3.09|1.34|3.08|1.33|0
1731637200000|2024-11-15 02:20:00|3.07|1.32|3.07|1.32|3.09|1.34|3.06|1.31|0
1731637500000|2024-11-15 02:25:00|3.06|1.31|3.07|1.32|3.07|1.32|3.06|1.31|0
1731637800000|2024-11-15 02:30:00|3.06|1.31|3.06|1.31|3.06|1.31|3.06|1.31|0
1731638100000|2024-11-15 02:35:00|3.05|1.3|3.04|1.29|3.06|1.31|3.04|1.29|0
1731638400000|2024-11-15 02:40:00|3.05|1.3|3.04|1.29|3.05|1.3|3.04|1.29|0
1731638700000|2024-11-15 02:45:00|3.05|1.3|3.05|1.3|3.06|1.31|3.05|1.3|0
1731639000000|2024-11-15 02:50:00|3.04|1.29|3.04|1.29|3.05|1.3|3.04|1.29|0
1731639300000|2024-11-15 02:55:00|3.05|1.3|3.04|1.29|3.05|1.3|3.04|1.29|0
1731639600000|2024-11-15 03:00:00|3.05|1.3|3.04|1.29|3.06|1.31|3.04|1.29|0
1731639900000|2024-11-15 03:05:00|3.03|1.28|3.04|1.29|3.04|1.29|3.03|1.28|0
1731640200000|2024-11-15 03:10:00|3.03|1.28|3.03|1.28|3.03|1.28|3.02|1.27|0
1731640500000|2024-11-15 03:15:00|3.04|1.29|3.03|1.28|3.04|1.29|3.03|1.28|0
1731640800000|2024-11-15 03:20:00|3.02|1.27|3.02|1.27|3.03|1.28|3.02|1.27|0
1731641100000|2024-11-15 03:25:00|3.01|1.26|3.01|1.26|3.01|1.26|3.01|1.26|0
1731641400000|2024-11-15 03:30:00|3.02|1.27|3.02|1.27|3.03|1.28|3.02|1.27|0
1731641700000|2024-11-15 03:35:00|3.01|1.26|3.01|1.26|3.02|1.27|3.01|1.26|0
1731642000000|2024-11-15 03:40:00|3.02|1.27|3.02|1.27|3.02|1.27|3.02|1.27|0
1731642300000|2024-11-15 03:45:00|3.01|1.26|3.01|1.26|3.02|1.27|3.01|1.26|0
1731642600000|2024-11-15 03:50:00|3.02|1.27|3.03|1.28|3.03|1.28|3.02|1.27|0
1731642900000|2024-11-15 03:55:00|3.04|1.29|3.04|1.29|3.04|1.29|3.03|1.28|0
1731643200000|2024-11-15 04:00:00|3.03|1.28|3.05|1.3|3.06|1.31|3.03|1.28|0
1731643500000|2024-11-15 04:05:00|3.04|1.29|3.06|1.31|3.06|1.31|3.04|1.29|0
1731643800000|2024-11-15 04:10:00|3.05|1.3|3.06|1.31|3.06|1.31|3.05|1.3|0
1731644100000|2024-11-15 04:15:00|3.05|1.3|3.04|1.29|3.06|1.31|3.04|1.29|0
1731644400000|2024-11-15 04:20:00|3.03|1.28|3.03|1.28|3.03|1.28|3.03|1.28|0
1731644700000|2024-11-15 04:25:00|3.02|1.27|3.01|1.26|3.02|1.27|3.01|1.26|0
1731645000000|2024-11-15 04:30:00|3.02|1.27|3.02|1.27|3.03|1.28|3.01|1.26|0
1731645300000|2024-11-15 04:35:00|3.03|1.28|3.03|1.28|3.04|1.29|3.02|1.27|0
1731645900000|2024-11-15 04:45:00|3.04|1.29|3.04|1.29|3.04|1.29|3.03|1.28|0
1731646200000|2024-11-15 04:50:00|3.03|1.28|3.03|1.28|3.03|1.28|3.03|1.28|0
1731646500000|2024-11-15 04:55:00|3.02|1.27|3.01|1.26|3.03|1.28|3.01|1.26|0
1731646800000|2024-11-15 05:00:00|3.02|1.27|3|1.25|3.02|1.27|3|1.25|0
1731647100000|2024-11-15 05:05:00|2.99|1.24|3|1.25|3.01|1.26|2.99|1.24|0
1731647400000|2024-11-15 05:10:00|3.01|1.26|3|1.25|3.01|1.26|3|1.25|0
1731647700000|2024-11-15 05:15:00|2.99|1.24|2.99|1.24|2.99|1.24|2.99|1.24|0
1731648000000|2024-11-15 05:20:00|3|1.25|3|1.25|3|1.25|2.99|1.24|0
1731648300000|2024-11-15 05:25:00|2.99|1.24|3|1.25|3|1.25|2.99|1.24|0
1731648600000|2024-11-15 05:30:00|3.01|1.26|3.01|1.26|3.02|1.27|3.01|1.26|0
1731648900000|2024-11-15 05:35:00|3.02|1.27|3.02|1.27|3.02|1.27|3.01|1.26|0
1731649200000|2024-11-15 05:40:00|3.03|1.28|3.04|1.29|3.04|1.29|3.02|1.27|0
1731649500000|2024-11-15 05:45:00|3.05|1.3|3.04|1.29|3.05|1.3|3.04|1.29|0
1731649800000|2024-11-15 05:50:00|3.05|1.3|3.05|1.3|3.06|1.31|3.04|1.29|0
1731650100000|2024-11-15 05:55:00|3.06|1.31|3.05|1.3|3.06|1.31|3.05|1.3|0
1731650400000|2024-11-15 06:00:00|3.06|1.31|3.11|1.36|3.11|1.36|3.06|1.31|0
1731650700000|2024-11-15 06:05:00|3.12|1.37|3.14|1.39|3.15|1.4|3.11|1.36|0
1731651000000|2024-11-15 06:10:00|3.15|1.4|3.16|1.41|3.18|1.43|3.14|1.39|0
1731651300000|2024-11-15 06:15:00|3.15|1.4|3.16|1.41|3.16|1.41|3.15|1.4|0
1731651600000|2024-11-15 06:20:00|3.17|1.42|3.21|1.46|3.21|1.46|3.16|1.41|0
1731651900000|2024-11-15 06:25:00|3.22|1.47|3.24|1.49|3.24|1.49|3.21|1.46|0
1731652200000|2024-11-15 06:30:00|3.23|1.48|3.22|1.47|3.24|1.49|3.21|1.46|0
1731652500000|2024-11-15 06:35:00|3.21|1.46|3.15|1.4|3.21|1.46|3.15|1.4|0
1731652800000|2024-11-15 06:40:00|3.16|1.41|3.18|1.43|3.18|1.43|3.16|1.41|0
1731653100000|2024-11-15 06:45:00|3.19|1.44|3.18|1.43|3.19|1.44|3.17|1.42|0
1731653400000|2024-11-15 06:50:00|3.17|1.42|3.17|1.42|3.18|1.43|3.17|1.42|0
1731653700000|2024-11-15 06:55:00|3.16|1.41|3.16|1.41|3.17|1.42|3.16|1.41|0
1731654000000|2024-11-15 07:00:00|3.17|1.42|3.17|1.42|3.18|1.43|3.16|1.41|0
1731654300000|2024-11-15 07:05:00|3.18|1.43|3.19|1.44|3.2|1.45|3.16|1.41|0
1731654600000|2024-11-15 07:10:00|3.2|1.45|3.18|1.43|3.2|1.45|3.18|1.43|0
1731654900000|2024-11-15 07:15:00|3.17|1.42|3.04|1.29|3.19|1.44|2.84|1.09|0
1731655200000|2024-11-15 07:20:00|3.05|1.3|3.06|1.31|3.06|1.31|3.04|1.29|0
1731655500000|2024-11-15 07:25:00|3.07|1.32|3.06|1.31|3.08|1.33|3.05|1.3|0
1731655800000|2024-11-15 07:30:00|3.07|1.32|3.06|1.31|3.07|1.32|3.05|1.3|0
1731656100000|2024-11-15 07:35:00|3.07|1.32|3.07|1.32|3.08|1.33|3.06|1.31|0
1731656400000|2024-11-15 07:40:00|3.08|1.33|3.06|1.31|3.09|1.34|3.06|1.31|0
1731656700000|2024-11-15 07:45:00|3.05|1.3|3.08|1.33|3.08|1.33|3.05|1.3|0
1731657000000|2024-11-15 07:50:00|3.07|1.32|3.08|1.33|3.09|1.34|3.07|1.32|0
1731657300000|2024-11-15 07:55:00|3.09|1.34|3.1|1.35|3.1|1.35|3.08|1.33|0
1731657600000|2024-11-15 08:00:00|3.09|1.34|3.07|1.32|3.09|1.34|3.06|1.31|0
1731657900000|2024-11-15 08:05:00|3.08|1.33|3.13|1.38|3.14|1.39|3.07|1.32|0
1731658200000|2024-11-15 08:10:00|3.14|1.39|3.13|1.38|3.16|1.41|3.13|1.38|0
1731658500000|2024-11-15 08:15:00|3.14|1.39|3.1|1.35|3.14|1.39|3.09|1.34|0
1731658800000|2024-11-15 08:20:00|3.11|1.36|3.15|1.4|3.16|1.41|3.11|1.36|0
1731659100000|2024-11-15 08:25:00|3.16|1.41|3.2|1.45|3.2|1.45|3.15|1.4|0
1731659400000|2024-11-15 08:30:00|3.19|1.44|3.15|1.4|3.2|1.45|3.14|1.39|0
1731659700000|2024-11-15 08:35:00|3.14|1.39|3.14|1.39|3.15|1.4|3.14|1.39|0
1731660000000|2024-11-15 08:40:00|3.13|1.38|3.11|1.36|3.14|1.39|3.1|1.35|0
1731660300000|2024-11-15 08:45:00|3.12|1.37|3.11|1.36|3.12|1.37|3.09|1.34|0
1731660600000|2024-11-15 08:50:00|3.12|1.37|3.09|1.34|3.13|1.38|3.09|1.34|0
1731660900000|2024-11-15 08:55:00|3.1|1.35|3.07|1.32|3.1|1.35|3.07|1.32|0
1731661200000|2024-11-15 09:00:00|3.08|1.33|3.09|1.34|3.09|1.34|3.07|1.32|0
1731661500000|2024-11-15 09:05:00|3.08|1.33|3.04|1.29|3.1|1.35|3.04|1.29|0
1731661800000|2024-11-15 09:10:00|3.03|1.28|3.06|1.31|3.06|1.31|3.03|1.28|0
1731662100000|2024-11-15 09:15:00|3.07|1.32|3.05|1.3|3.07|1.32|3.05|1.3|0
1731662400000|2024-11-15 09:20:00|3.04|1.29|3.04|1.29|3.05|1.3|3.04|1.29|0
1731662700000|2024-11-15 09:25:00|3.05|1.3|3.05|1.3|3.05|1.3|3.04|1.29|0
1731663000000|2024-11-15 09:30:00|3.06|1.31|3.05|1.3|3.06|1.31|3.05|1.3|0
1731663300000|2024-11-15 09:35:00|3.04|1.29|3.03|1.28|3.05|1.3|3.02|1.27|0
1731663600000|2024-11-15 09:40:00|3.04|1.29|3.03|1.28|3.04|1.29|3.03|1.28|0
1731663900000|2024-11-15 09:45:00|3.04|1.29|3.05|1.3|3.05|1.3|3.04|1.29|0
1731664200000|2024-11-15 09:50:00|3.06|1.31|3.05|1.3|3.07|1.32|3.05|1.3|0
1731664500000|2024-11-15 09:55:00|3.06|1.31|3.05|1.3|3.06|1.31|3.05|1.3|0
1731664800000|2024-11-15 10:00:00|3.06|1.31|3.04|1.29|3.06|1.31|3.04|1.29|0
1731665100000|2024-11-15 10:05:00|3.03|1.28|3.03|1.28|3.05|1.3|3.03|1.28|0
1731665400000|2024-11-15 10:10:00|3.04|1.29|3.05|1.3|3.06|1.31|3.03|1.28|0
1731665700000|2024-11-15 10:15:00|3.06|1.31|3.07|1.32|3.07|1.32|3.05|1.3|0
1731666000000|2024-11-15 10:20:00|3.08|1.33|3.04|1.29|3.08|1.33|3.04|1.29|0
1731666300000|2024-11-15 10:25:00|3.05|1.3|3.03|1.28|3.05|1.3|3.03|1.28|0
1731666600000|2024-11-15 10:30:00|3.04|1.29|3.03|1.28|3.06|1.31|3.03|1.28|0
1731666900000|2024-11-15 10:35:00|3.04|1.29|3.04|1.29|3.05|1.3|3.03|1.28|0
1731667200000|2024-11-15 10:40:00|3.05|1.3|3.04|1.29|3.05|1.3|3.04|1.29|0
1731667500000|2024-11-15 10:45:00|3.03|1.28|3.03|1.28|3.03|1.28|3.03|1.28|0
1731667800000|2024-11-15 10:50:00|3.02|1.27|3.03|1.28|3.03|1.28|3.01|1.26|0
1731668100000|2024-11-15 10:55:00|3.02|1.27|3.02|1.27|3.03|1.28|3.02|1.27|0
1731668400000|2024-11-15 11:00:00|3.01|1.26|3.01|1.26|3.01|1.26|3.01|1.26|0
1731668700000|2024-11-15 11:05:00|3|1.25|2.99|1.24|3|1.25|2.98|1.23|0
1731669000000|2024-11-15 11:10:00|2.98|1.23|2.98|1.23|2.99|1.24|2.97|1.22|0
1731669300000|2024-11-15 11:15:00|2.97|1.22|2.98|1.23|2.98|1.23|2.97|1.22|0
1731669600000|2024-11-15 11:20:00|2.97|1.22|2.98|1.23|2.98|1.23|2.97|1.22|0
1731669900000|2024-11-15 11:25:00|2.97|1.22|2.96|1.21|2.98|1.23|2.96|1.21|0
1731670200000|2024-11-15 11:30:00|2.97|1.22|2.97|1.22|2.98|1.23|2.97|1.22|0
1731670500000|2024-11-15 11:35:00|2.96|1.21|2.96|1.21|2.97|1.22|2.96|1.21|0
1731670800000|2024-11-15 11:40:00|2.97|1.22|2.97|1.22|2.98|1.23|2.97|1.22|0
1731671100000|2024-11-15 11:45:00|2.96|1.21|2.97|1.22|2.97|1.22|2.96|1.21|0
1731671400000|2024-11-15 11:50:00|2.98|1.23|2.97|1.22|2.98|1.23|2.96|1.21|0
1731671700000|2024-11-15 11:55:00|2.96|1.21|2.97|1.22|2.97|1.22|2.96|1.21|0
1731672000000|2024-11-15 12:00:00|2.96|1.21|2.96|1.21|2.97|1.22|2.96|1.21|0
1731672300000|2024-11-15 12:05:00|2.95|1.2|2.94|1.19|2.95|1.2|2.94|1.19|0
1731672600000|2024-11-15 12:10:00|2.93|1.18|2.93|1.18|2.93|1.18|2.93|1.18|0
1731672900000|2024-11-15 12:15:00|2.94|1.19|2.95|1.2|2.95|1.2|2.93|1.18|0
1731673200000|2024-11-15 12:20:00|2.94|1.19|2.96|1.21|2.97|1.22|2.94|1.19|0
1731673500000|2024-11-15 12:25:00|2.95|1.2|2.94|1.19|2.96|1.21|2.94|1.19|0
1731673800000|2024-11-15 12:30:00|2.95|1.2|2.94|1.19|2.96|1.21|2.94|1.19|0
1731674100000|2024-11-15 12:35:00|2.95|1.2|2.93|1.18|2.95|1.2|2.93|1.18|0
1731674400000|2024-11-15 12:40:00|2.94|1.19|2.94|1.19|2.94|1.19|2.93|1.18|0
1731674700000|2024-11-15 12:45:00|2.93|1.18|2.93|1.18|2.94|1.19|2.93|1.18|0
1731675000000|2024-11-15 12:50:00|2.92|1.17|2.92|1.17|2.93|1.18|2.91|1.16|0
1731675300000|2024-11-15 12:55:00|2.91|1.16|2.9|1.15|2.92|1.17|2.89|1.14|0
1731675600000|2024-11-15 13:00:00|2.91|1.16|2.91|1.16|2.91|1.16|2.9|1.15|0
1731675900000|2024-11-15 13:05:00|2.9|1.15|2.93|1.18|2.93|1.18|2.9|1.15|0
1731676200000|2024-11-15 13:10:00|2.92|1.17|2.92|1.17|2.93|1.18|2.91|1.16|0
1731676500000|2024-11-15 13:15:00|2.93|1.18|2.94|1.19|2.94|1.19|2.92|1.17|0
1731676800000|2024-11-15 13:20:00|2.93|1.18|2.94|1.19|2.94|1.19|2.92|1.17|0
1731677100000|2024-11-15 13:25:00|2.93|1.18|2.94|1.19|2.94|1.19|2.92|1.17|0
1731677400000|2024-11-15 13:30:00|2.96|1.21|2.92|1.17|3.01|1.26|2.89|1.14|0
1731677700000|2024-11-15 13:35:00|2.91|1.16|2.93|1.18|2.94|1.19|2.91|1.16|0
1731678000000|2024-11-15 13:40:00|2.94|1.19|2.91|1.16|2.94|1.19|2.89|1.14|0
1731678300000|2024-11-15 13:45:00|2.9|1.15|2.9|1.15|2.91|1.16|2.88|1.13|0
1731678600000|2024-11-15 13:50:00|2.89|1.14|2.91|1.16|2.92|1.17|2.89|1.14|0
1731678900000|2024-11-15 13:55:00|2.92|1.17|2.92|1.17|2.93|1.18|2.91|1.16|0
1731679200000|2024-11-15 14:00:00|2.91|1.16|2.93|1.18|2.93|1.18|2.91|1.16|0
1731679500000|2024-11-15 14:05:00|2.92|1.17|2.94|1.19|2.94|1.19|2.92|1.17|0
1731679800000|2024-11-15 14:10:00|2.93|1.18|2.94|1.19|2.94|1.19|2.93|1.18|0
1731680100000|2024-11-15 14:15:00|2.93|1.18|2.97|1.22|2.98|1.23|2.93|1.18|0
1731680400000|2024-11-15 14:20:00|2.96|1.21|2.98|1.23|2.99|1.24|2.95|1.2|0
1731680700000|2024-11-15 14:25:00|2.99|1.24|2.88|1.13|3|1.25|2.88|1.13|0
1731681000000|2024-11-15 14:30:00|2.9|1.15|2.94|1.19|2.94|1.19|2.84|1.09|0
1731681300000|2024-11-15 14:35:00|2.99|1.24|2.98|1.23|3.01|1.26|2.97|1.22|0
1731681600000|2024-11-15 14:40:00|2.97|1.22|2.97|1.22|3.01|1.26|2.92|1.17|0
1731681900000|2024-11-15 14:45:00|2.99|1.24|2.91|1.16|3|1.25|2.9|1.15|0
1731682200000|2024-11-15 14:50:00|2.92|1.17|2.98|1.23|2.98|1.23|2.92|1.17|0
1731682500000|2024-11-15 14:55:00|2.97|1.22|3.03|1.28|3.06|1.31|2.97|1.22|0
1731682800000|2024-11-15 15:00:00|3.04|1.29|3.12|1.37|3.13|1.38|2.92|1.17|0
1731683100000|2024-11-15 15:05:00|3.13|1.38|3.19|1.44|3.19|1.44|3.09|1.34|0
1731683400000|2024-11-15 15:10:00|3.18|1.43|3.08|1.33|3.21|1.46|3.05|1.3|0
1731683700000|2024-11-15 15:15:00|3.07|1.32|3.25|1.5|3.29|1.54|3.03|1.28|0
1731684000000|2024-11-15 15:20:00|3.26|1.51|3.32|1.57|3.33|1.58|3.25|1.5|0
1731684300000|2024-11-15 15:25:00|3.31|1.56|3.32|1.57|3.44|1.69|3.3|1.55|0
1731684600000|2024-11-15 15:30:00|3.33|1.58|3.32|1.57|3.35|1.6|3.29|1.54|0
1731684900000|2024-11-15 15:35:00|3.33|1.58|3.45|1.7|3.46|1.71|3.32|1.57|0
1731685200000|2024-11-15 15:40:00|3.44|1.69|3.44|1.69|3.5|1.75|3.43|1.68|0
1731685500000|2024-11-15 15:45:00|3.45|1.7|3.44|1.69|3.47|1.72|3.36|1.61|0
1731685800000|2024-11-15 15:50:00|3.43|1.68|3.47|1.72|3.48|1.73|3.34|1.59|0
1731686100000|2024-11-15 15:55:00|3.45|1.7|3.48|1.73|3.55|1.8|3.45|1.7|0
1731686400000|2024-11-15 16:00:00|3.49|1.74|3.67|1.92|3.67|1.92|3.49|1.74|0
1731686700000|2024-11-15 16:05:00|3.66|1.91|3.67|1.92|3.67|1.92|3.61|1.86|0
1731687000000|2024-11-15 16:10:00|3.65|1.9|3.62|1.87|3.65|1.9|3.55|1.8|0
1731687300000|2024-11-15 16:15:00|3.63|1.88|3.56|1.81|3.63|1.88|3.54|1.79|0
1731687600000|2024-11-15 16:20:00|3.55|1.8|3.44|1.69|3.61|1.86|3.44|1.69|0
1731687900000|2024-11-15 16:25:00|3.45|1.7|3.42|1.67|3.47|1.72|3.41|1.66|0
1731688200000|2024-11-15 16:30:00|3.43|1.68|3.47|1.72|3.47|1.72|3.4|1.65|0
1731688500000|2024-11-15 16:35:00|3.48|1.73|3.54|1.79|3.54|1.79|3.48|1.73|0
1731688800000|2024-11-15 16:40:00|3.56|1.81|3.71|1.96|3.76|2.01|3.53|1.78|0
1731689100000|2024-11-15 16:45:00|3.7|1.95|3.69|1.94|3.73|1.98|3.63|1.88|0
1731689400000|2024-11-15 16:50:00|3.68|1.93|3.68|1.93|3.72|1.97|3.68|1.93|0
1731689700000|2024-11-15 16:55:00|3.69|1.94|3.75|2|3.79|2.04|3.68|1.93|0
1731690000000|2024-11-15 17:00:00|3.76|2.01|3.98|2.23|3.99|2.24|3.65|1.9|0
1731690300000|2024-11-15 17:05:00|3.97|2.22|5.01|3.26|5.01|3.26|3.97|2.22|0
1731690600000|2024-11-15 17:10:00|5.02|3.27|4.96|3.21|5.04|3.29|4.96|3.21|0
1731690900000|2024-11-15 17:15:00|4.97|3.22|4.96|3.21|5.02|3.27|4.94|3.19|0
1731691200000|2024-11-15 17:20:00|4.95|3.2|4.99|3.24|5.01|3.26|4.91|3.16|0
1731691500000|2024-11-15 17:25:00|4.98|3.23|5|3.25|5.03|3.28|4.97|3.22|0
1731691800000|2024-11-15 17:30:00|5.01|3.26|5.01|3.26|5.08|3.33|4.99|3.24|0
1731692100000|2024-11-15 17:35:00|5.03|3.28|5.03|3.28|5.07|3.32|5|3.25|0
1731692400000|2024-11-15 17:40:00|5.02|3.27|4.97|3.22|5.07|3.32|4.96|3.21|0
1731692700000|2024-11-15 17:45:00|4.96|3.21|5.01|3.26|5.03|3.28|4.94|3.19|0
1731693000000|2024-11-15 17:50:00|5.03|3.28|5.42|3.67|5.42|3.67|5.02|3.27|0
1731693300000|2024-11-15 17:55:00|5.41|3.66|5.3|3.55|5.42|3.67|5.28|3.53|0
1731693600000|2024-11-15 18:00:00|5.29|3.54|5.34|3.59|5.36|3.61|5.27|3.52|0
1731693900000|2024-11-15 18:05:00|5.33|3.58|5.31|3.56|5.37|3.62|5.3|3.55|0
1731694200000|2024-11-15 18:10:00|5.32|3.57|5.34|3.59|5.37|3.62|5.31|3.56|0
1731694500000|2024-11-15 18:15:00|5.33|3.58|5.33|3.58|5.36|3.61|5.26|3.51|0
1731694800000|2024-11-15 18:20:00|5.32|3.57|5.35|3.6|5.37|3.62|5.26|3.51|0
1731695100000|2024-11-15 18:25:00|5.36|3.61|5.29|3.54|5.36|3.61|5.27|3.52|0
1731695400000|2024-11-15 18:30:00|5.3|3.55|5.4|3.65|5.4|3.65|5.3|3.55|0
1731695700000|2024-11-15 18:35:00|5.41|3.66|5.34|3.59|5.41|3.66|5.33|3.58|0
1731696000000|2024-11-15 18:40:00|5.33|3.58|5.4|3.65|5.43|3.68|5.33|3.58|0
1731696300000|2024-11-15 18:45:00|5.41|3.66|5.49|3.74|5.51|3.76|5.4|3.65|0
1731696600000|2024-11-15 18:50:00|5.5|3.75|5.49|3.74|5.51|3.76|5.46|3.71|0
1731696900000|2024-11-15 18:55:00|5.48|3.73|5.46|3.71|5.58|3.83|5.46|3.71|0
1731697200000|2024-11-15 19:00:00|5.47|3.72|5.27|3.52|5.51|3.76|5.27|3.52|0
1731697500000|2024-11-15 19:05:00|5.7|3.95|5.55|3.8|5.71|3.96|5.49|3.74|0
1731697800000|2024-11-15 19:10:00|5.56|3.81|5.56|3.81|5.59|3.84|5.51|3.76|0
1731698100000|2024-11-15 19:15:00|5.57|3.82|5.6|3.85|5.6|3.85|5.53|3.78|0
1731698400000|2024-11-15 19:20:00|5.59|3.84|5.61|3.86|5.63|3.88|5.57|3.82|0
1731698700000|2024-11-15 19:25:00|5.6|3.85|5.67|3.92|5.68|3.93|5.6|3.85|0
1731699000000|2024-11-15 19:30:00|5.66|3.91|5.66|3.91|5.68|3.93|5.62|3.87|0
1731699300000|2024-11-15 19:35:00|5.67|3.92|5.63|3.88|5.67|3.92|5.59|3.84|0
1731699600000|2024-11-15 19:40:00|5.62|3.87|5.44|3.69|5.63|3.88|5.43|3.68|0
1731699900000|2024-11-15 19:45:00|5.45|3.7|5.1|3.35|5.47|3.72|5.08|3.33|0
1731700200000|2024-11-15 19:50:00|5.09|3.34|5.23|3.48|5.25|3.5|5.07|3.32|0
1731700500000|2024-11-15 19:55:00|5.22|3.47|5.15|3.4|5.23|3.48|5.14|3.39|0
1731700800000|2024-11-15 20:00:00|5.16|3.41|5.06|3.31|5.16|3.41|5.06|3.31|0
1731701100000|2024-11-15 20:05:00|5.07|3.32|5.1|3.35|5.12|3.37|4.99|3.24|0
1731701400000|2024-11-15 20:10:00|5.09|3.34|5.04|3.29|5.1|3.35|5.03|3.28|0
1731701700000|2024-11-15 20:15:00|5.05|3.3|4.98|3.23|5.06|3.31|4.93|3.18|0
1731702000000|2024-11-15 20:20:00|4.97|3.22|5.03|3.28|5.05|3.3|4.92|3.17|0
1731702300000|2024-11-15 20:25:00|5.02|3.27|5.07|3.32|5.08|3.33|5.01|3.26|0
1731702600000|2024-11-15 20:30:00|5.05|3.3|5.04|3.29|5.1|3.35|5.01|3.26|0
1731702900000|2024-11-15 20:35:00|5.03|3.28|5.05|3.3|5.06|3.31|5.01|3.26|0
1731703200000|2024-11-15 20:40:00|5.04|3.29|5.14|3.39|5.23|3.48|4.84|3.09|0
1731703500000|2024-11-15 20:45:00|5.13|3.38|5.11|3.36|5.14|3.39|5.07|3.32|0
1731703800000|2024-11-15 20:50:00|5.09|3.34|4.91|3.16|5.11|3.36|4.91|3.16|0
1731704100000|2024-11-15 20:55:00|4.95|3.2|5.01|3.26|5.01|3.26|4.89|3.14|0
1731704400000|2024-11-15 21:00:00|4.99|3.24|4.91|3.16|4.99|3.24|4.83|3.08|0
1731704700000|2024-11-15 21:05:00|4.9|3.15|4.9|3.15|4.91|3.16|4.88|3.13|0
1731705000000|2024-11-15 21:10:00|4.89|3.14|4.91|3.16|4.92|3.17|4.89|3.14|0
1731892800000|2024-11-18 01:20:00|3.7|1.7|3.7|1.7|3.7|1.7|3.69|1.69|0
1731893100000|2024-11-18 01:25:00|3.69|1.69|3.7|1.7|3.7|1.7|3.69|1.69|0
1731893400000|2024-11-18 01:30:00|3.57|1.82|3.57|1.82|3.58|1.83|3.57|1.82|0
1731893700000|2024-11-18 01:35:00|3.58|1.83|3.58|1.83|3.59|1.84|3.57|1.82|0
1731894000000|2024-11-18 01:40:00|3.59|1.84|3.58|1.83|3.59|1.84|3.57|1.82|0
1731894300000|2024-11-18 01:45:00|3.59|1.84|3.6|1.85|3.6|1.85|3.59|1.84|0
1731894600000|2024-11-18 01:50:00|3.59|1.84|3.59|1.84|3.6|1.85|3.58|1.83|0
1731894900000|2024-11-18 01:55:00|3.58|1.83|3.59|1.84|3.59|1.84|3.58|1.83|0
1731895200000|2024-11-18 02:00:00|3.6|1.85|3.62|1.87|3.62|1.87|3.6|1.85|0
1731895500000|2024-11-18 02:05:00|3.61|1.86|3.61|1.86|3.62|1.87|3.6|1.85|0
1731895800000|2024-11-18 02:10:00|3.6|1.85|3.58|1.83|3.6|1.85|3.58|1.83|0
1731896100000|2024-11-18 02:15:00|3.59|1.84|3.58|1.83|3.59|1.84|3.57|1.82|0
1731896400000|2024-11-18 02:20:00|3.57|1.82|3.59|1.84|3.59|1.84|3.57|1.82|0
1731896700000|2024-11-18 02:25:00|3.58|1.83|3.59|1.84|3.59|1.84|3.58|1.83|0
1731897000000|2024-11-18 02:30:00|3.58|1.83|3.6|1.85|3.6|1.85|3.58|1.83|0
1731897300000|2024-11-18 02:35:00|3.59|1.84|3.58|1.83|3.59|1.84|3.57|1.82|0
1731897600000|2024-11-18 02:40:00|3.57|1.82|3.58|1.83|3.58|1.83|3.57|1.82|0
1731897900000|2024-11-18 02:45:00|3.59|1.84|3.58|1.83|3.59|1.84|3.58|1.83|0
1731898200000|2024-11-18 02:50:00|3.59|1.84|3.59|1.84|3.59|1.84|3.57|1.82|0
1731898500000|2024-11-18 02:55:00|3.58|1.83|3.58|1.83|3.59|1.84|3.58|1.83|0
1731898800000|2024-11-18 03:00:00|3.57|1.82|3.56|1.81|3.58|1.83|3.56|1.81|0
1731899100000|2024-11-18 03:05:00|3.57|1.82|3.57|1.82|3.57|1.82|3.57|1.82|0
1731899400000|2024-11-18 03:10:00|3.58|1.83|3.58|1.83|3.58|1.83|3.57|1.82|0
1731899700000|2024-11-18 03:15:00|3.59|1.84|3.59|1.84|3.59|1.84|3.59|1.84|0
1731900000000|2024-11-18 03:20:00|3.58|1.83|3.59|1.84|3.59|1.84|3.58|1.83|0
1731900300000|2024-11-18 03:25:00|3.58|1.83|3.59|1.84|3.59|1.84|3.58|1.83|0
1731900600000|2024-11-18 03:30:00|3.58|1.83|3.57|1.82|3.59|1.84|3.57|1.82|0
1731900900000|2024-11-18 03:35:00|3.58|1.83|3.58|1.83|3.58|1.83|3.56|1.81|0
1731901200000|2024-11-18 03:40:00|3.57|1.82|3.59|1.84|3.59|1.84|3.57|1.82|0
1731901500000|2024-11-18 03:45:00|3.58|1.83|3.58|1.83|3.59|1.84|3.58|1.83|0
1731901800000|2024-11-18 03:50:00|3.59|1.84|3.58|1.83|3.59|1.84|3.58|1.83|0
1731902100000|2024-11-18 03:55:00|3.57|1.82|3.57|1.82|3.58|1.83|3.57|1.82|0
1731902400000|2024-11-18 04:00:00|3.56|1.81|3.56|1.81|3.57|1.82|3.56|1.81|0
1731902700000|2024-11-18 04:05:00|3.57|1.82|3.56|1.81|3.57|1.82|3.56|1.81|0
1731903000000|2024-11-18 04:10:00|3.55|1.8|3.55|1.8|3.55|1.8|3.55|1.8|0
1731903300000|2024-11-18 04:15:00|3.56|1.81|3.56|1.81|3.56|1.81|3.55|1.8|0
1731903600000|2024-11-18 04:20:00|3.55|1.8|3.55|1.8|3.56|1.81|3.55|1.8|0
1731903900000|2024-11-18 04:25:00|3.54|1.79|3.55|1.8|3.55|1.8|3.54|1.79|0
1731904500000|2024-11-18 04:35:00|3.54|1.79|3.54|1.79|3.55|1.8|3.54|1.79|0
1731904800000|2024-11-18 04:40:00|3.55|1.8|3.53|1.78|3.55|1.8|3.53|1.78|0
1731905100000|2024-11-18 04:45:00|3.52|1.77|3.52|1.77|3.52|1.77|3.51|1.76|0
1731905400000|2024-11-18 04:50:00|3.51|1.76|3.52|1.77|3.52|1.77|3.51|1.76|0
1731905700000|2024-11-18 04:55:00|3.53|1.78|3.52|1.77|3.53|1.78|3.52|1.77|0
1731906000000|2024-11-18 05:00:00|3.53|1.78|3.52|1.77|3.53|1.78|3.52|1.77|0
1731906300000|2024-11-18 05:05:00|3.53|1.78|3.53|1.78|3.53|1.78|3.52|1.77|0
1731906600000|2024-11-18 05:10:00|3.54|1.79|3.55|1.8|3.55|1.8|3.53|1.78|0
1731906900000|2024-11-18 05:15:00|3.54|1.79|3.54|1.79|3.55|1.8|3.54|1.79|0
1731907200000|2024-11-18 05:20:00|3.55|1.8|3.54|1.79|3.55|1.8|3.54|1.79|0
1731907500000|2024-11-18 05:25:00|3.53|1.78|3.53|1.78|3.54|1.79|3.53|1.78|0
1731907800000|2024-11-18 05:30:00|3.54|1.79|3.56|1.81|3.56|1.81|3.54|1.79|0
1731908100000|2024-11-18 05:35:00|3.55|1.8|3.55|1.8|3.56|1.81|3.55|1.8|0
1731908400000|2024-11-18 05:40:00|3.54|1.79|3.54|1.79|3.55|1.8|3.54|1.79|0
1731908700000|2024-11-18 05:45:00|3.53|1.78|3.54|1.79|3.54|1.79|3.53|1.78|0
1731909000000|2024-11-18 05:50:00|3.55|1.8|3.55|1.8|3.55|1.8|3.54|1.79|0
1731909300000|2024-11-18 05:55:00|3.54|1.79|3.53|1.78|3.55|1.8|3.53|1.78|0
1731909600000|2024-11-18 06:00:00|3.54|1.79|3.54|1.79|3.55|1.8|3.53|1.78|0
1731909900000|2024-11-18 06:05:00|3.55|1.8|3.55|1.8|3.56|1.81|3.54|1.79|0
1731910200000|2024-11-18 06:10:00|3.54|1.79|3.53|1.78|3.55|1.8|3.53|1.78|0
1731910500000|2024-11-18 06:15:00|3.52|1.77|3.53|1.78|3.53|1.78|3.52|1.77|0
1731910800000|2024-11-18 06:20:00|3.52|1.77|3.51|1.76|3.53|1.78|3.51|1.76|0
1731911100000|2024-11-18 06:25:00|3.52|1.77|3.51|1.76|3.52|1.77|3.51|1.76|0
1731911400000|2024-11-18 06:30:00|3.52|1.77|3.51|1.76|3.52|1.77|3.5|1.75|0
1731911700000|2024-11-18 06:35:00|3.5|1.75|3.49|1.74|3.51|1.76|3.48|1.73|0
1731912000000|2024-11-18 06:40:00|3.5|1.75|3.49|1.74|3.5|1.75|3.49|1.74|0
1731912300000|2024-11-18 06:45:00|3.48|1.73|3.48|1.73|3.48|1.73|3.48|1.73|0
1731912600000|2024-11-18 06:50:00|3.49|1.74|3.48|1.73|3.49|1.74|3.48|1.73|0
1731912900000|2024-11-18 06:55:00|3.49|1.74|3.49|1.74|3.49|1.74|3.48|1.73|0
1731913200000|2024-11-18 07:00:00|3.48|1.73|3.51|1.76|3.52|1.77|3.48|1.73|0
1731913500000|2024-11-18 07:05:00|3.52|1.77|3.52|1.77|3.52|1.77|3.51|1.76|0
1731913800000|2024-11-18 07:10:00|3.53|1.78|3.52|1.77|3.53|1.78|3.51|1.76|0
1731914100000|2024-11-18 07:15:00|3.51|1.76|3.52|1.77|3.53|1.78|3.51|1.76|0
1731914400000|2024-11-18 07:20:00|3.53|1.78|3.56|1.81|3.56|1.81|3.53|1.78|0
1731914700000|2024-11-18 07:25:00|3.57|1.82|3.51|1.76|3.59|1.84|3.51|1.76|0
1731915000000|2024-11-18 07:30:00|3.63|1.88|3.68|1.93|3.69|1.94|3.63|1.88|0
1731915300000|2024-11-18 07:35:00|3.69|1.94|3.67|1.92|3.69|1.94|3.66|1.91|0
1731915600000|2024-11-18 07:40:00|3.66|1.91|3.68|1.93|3.68|1.93|3.66|1.91|0
1731915900000|2024-11-18 07:45:00|3.67|1.92|3.75|2|3.76|2.01|3.67|1.92|0
1731916200000|2024-11-18 07:50:00|3.74|1.99|3.71|1.96|3.74|1.99|3.7|1.95|0
1731916500000|2024-11-18 07:55:00|3.72|1.97|3.7|1.95|3.72|1.97|3.69|1.94|0
1731916800000|2024-11-18 08:00:00|3.69|1.94|3.71|1.96|3.75|2|3.66|1.91|0
1731917100000|2024-11-18 08:05:00|3.72|1.97|3.74|1.99|3.76|2.01|3.72|1.97|0
1731917400000|2024-11-18 08:10:00|3.75|2|3.71|1.96|3.76|2.01|3.71|1.96|0
1731917700000|2024-11-18 08:15:00|3.72|1.97|3.66|1.91|3.73|1.98|3.66|1.91|0
1731918000000|2024-11-18 08:20:00|3.67|1.92|3.64|1.89|3.67|1.92|3.63|1.88|0
1731918300000|2024-11-18 08:25:00|3.65|1.9|3.64|1.89|3.65|1.9|3.63|1.88|0
1731918600000|2024-11-18 08:30:00|3.65|1.9|3.73|1.98|3.74|1.99|3.65|1.9|0
1731918900000|2024-11-18 08:35:00|3.74|1.99|3.72|1.97|3.74|1.99|3.71|1.96|0
1731919200000|2024-11-18 08:40:00|3.71|1.96|3.46|2.26|3.74|2.28|3.45|1.96|0
1731919500000|2024-11-18 08:45:00|3.47|2.27|3.45|2.25|3.47|2.27|3.44|2.24|0
1731919800000|2024-11-18 08:50:00|3.46|2.26|3.43|2.23|3.46|2.26|3.42|2.22|0
1731920100000|2024-11-18 08:55:00|3.44|2.24|3.43|2.23|3.45|2.25|3.42|2.22|0
1731920400000|2024-11-18 09:00:00|3.44|2.24|3.5|2.3|3.5|2.3|3.43|2.23|0
1731920700000|2024-11-18 09:05:00|3.51|2.31|3.48|2.28|3.53|2.33|3.48|2.28|0
1731921000000|2024-11-18 09:10:00|3.49|2.29|3.49|2.29|3.5|2.3|3.46|2.26|0
1731921300000|2024-11-18 09:15:00|3.51|2.31|3.52|2.32|3.56|2.36|3.49|2.29|0
1731921600000|2024-11-18 09:20:00|3.53|2.33|3.5|2.3|3.55|2.35|3.49|2.29|0
1731921900000|2024-11-18 09:25:00|3.51|2.31|3.55|2.35|3.57|2.37|3.47|2.27|0
1731922200000|2024-11-18 09:30:00|3.56|2.36|3.57|2.37|3.58|2.38|3.52|2.32|0
1731922500000|2024-11-18 09:35:00|3.58|2.38|3.59|2.39|3.6|2.4|3.56|2.36|0
1731922800000|2024-11-18 09:40:00|3.58|2.38|3.55|2.35|3.6|2.4|3.54|2.34|0
1731923100000|2024-11-18 09:45:00|3.54|2.34|3.56|2.36|3.57|2.37|3.53|2.33|0
1731923400000|2024-11-18 09:50:00|3.57|2.37|3.59|2.39|3.59|2.39|3.56|2.36|0
1731923700000|2024-11-18 09:55:00|3.58|2.38|3.57|2.37|3.6|2.4|3.56|2.36|0
1731924000000|2024-11-18 10:00:00|3.56|2.36|3.56|2.36|3.58|2.38|3.55|2.35|0
1731924300000|2024-11-18 10:05:00|3.55|2.35|3.57|2.37|3.58|2.38|3.55|2.35|0
1731924600000|2024-11-18 10:10:00|3.56|2.36|3.57|2.37|3.57|2.37|3.54|2.34|0
1731924900000|2024-11-18 10:15:00|3.56|2.36|3.57|2.37|3.57|2.37|3.55|2.35|0
1731925200000|2024-11-18 10:20:00|3.58|2.38|3.56|2.36|3.58|2.38|3.55|2.35|0
1731925500000|2024-11-18 10:25:00|3.55|2.35|3.54|2.34|3.55|2.35|3.53|2.33|0
1731925800000|2024-11-18 10:30:00|3.53|2.33|3.55|2.35|3.56|2.36|3.53|2.33|0
1731926100000|2024-11-18 10:35:00|3.54|2.34|3.51|2.31|3.55|2.35|3.51|2.31|0
1731926400000|2024-11-18 10:40:00|3.52|2.32|3.49|2.29|3.52|2.32|3.49|2.29|0
1731926700000|2024-11-18 10:45:00|3.48|2.28|3.49|2.29|3.49|2.29|3.48|2.28|0
1731927000000|2024-11-18 10:50:00|3.48|2.28|3.49|2.29|3.49|2.29|3.48|2.28|0
1731927300000|2024-11-18 10:55:00|3.48|2.28|3.46|2.26|3.49|2.29|3.46|2.26|0
1731927600000|2024-11-18 11:00:00|3.47|2.27|3.49|2.29|3.49|2.29|3.46|2.26|0
1731927900000|2024-11-18 11:05:00|3.48|2.28|3.47|2.27|3.48|2.28|3.46|2.26|0
1731928200000|2024-11-18 11:10:00|3.48|2.28|3.48|2.28|3.49|2.29|3.47|2.27|0
1731928500000|2024-11-18 11:15:00|3.49|2.29|3.5|2.3|3.51|2.31|3.49|2.29|0
1731928800000|2024-11-18 11:20:00|3.49|2.29|3.5|2.3|3.5|2.3|3.49|2.29|0
1731929100000|2024-11-18 11:25:00|3.51|2.31|3.51|2.31|3.52|2.32|3.5|2.3|0
1731929400000|2024-11-18 11:30:00|3.5|2.3|3.51|2.31|3.52|2.32|3.5|2.3|0
1731929700000|2024-11-18 11:35:00|3.52|2.32|3.56|2.36|3.56|2.36|3.51|2.31|0
1731930000000|2024-11-18 11:40:00|3.55|2.35|3.55|2.35|3.56|2.36|3.54|2.34|0
1731930300000|2024-11-18 11:45:00|3.54|2.34|3.48|2.28|3.54|2.34|3.45|2.25|0
1731930600000|2024-11-18 11:50:00|3.49|2.29|3.47|2.27|3.5|2.3|3.47|2.27|0
1731930900000|2024-11-18 11:55:00|3.48|2.28|3.46|2.26|3.48|2.28|3.45|2.25|0
1731931200000|2024-11-18 12:00:00|3.45|2.25|3.43|2.23|3.45|2.25|3.43|2.23|0
1731931500000|2024-11-18 12:05:00|3.42|2.22|3.44|2.24|3.45|2.25|3.42|2.22|0
1731931800000|2024-11-18 12:10:00|3.45|2.25|3.47|2.27|3.48|2.28|3.45|2.25|0
1731932100000|2024-11-18 12:15:00|3.45|2.25|3.45|2.25|3.45|2.25|3.43|2.23|0
1731932400000|2024-11-18 12:20:00|3.46|2.26|3.44|2.24|3.46|2.26|3.42|2.22|0
1731932700000|2024-11-18 12:25:00|3.45|2.25|3.43|2.23|3.46|2.26|3.43|2.23|0
1731933000000|2024-11-18 12:30:00|3.44|2.24|3.45|2.25|3.47|2.27|3.43|2.23|0
1731933300000|2024-11-18 12:35:00|3.44|2.24|3.39|2.19|3.44|2.24|3.39|2.19|0
1731933600000|2024-11-18 12:40:00|3.4|2.2|3.4|2.2|3.41|2.21|3.39|2.19|0
1731933900000|2024-11-18 12:45:00|3.39|2.19|3.41|2.21|3.42|2.22|3.39|2.19|0
1731934200000|2024-11-18 12:50:00|3.42|2.22|3.42|2.22|3.43|2.23|3.41|2.21|0
1731934500000|2024-11-18 12:55:00|3.41|2.21|3.43|2.23|3.43|2.23|3.4|2.2|0
1731934800000|2024-11-18 13:00:00|3.42|2.22|3.46|2.26|3.47|2.27|3.41|2.21|0
1731935100000|2024-11-18 13:05:00|3.47|2.27|3.49|2.29|3.49|2.29|3.47|2.27|0
1731935400000|2024-11-18 13:10:00|3.48|2.28|3.52|2.32|3.53|2.33|3.46|2.26|0
1731935700000|2024-11-18 13:15:00|3.51|2.31|3.54|2.34|3.54|2.34|3.5|2.3|0
1731936000000|2024-11-18 13:20:00|3.53|2.33|3.6|2.4|3.61|2.41|3.53|2.33|0
1731936300000|2024-11-18 13:25:00|3.59|2.39|3.56|2.36|3.6|2.4|3.54|2.34|0
1731936600000|2024-11-18 13:30:00|3.57|2.37|3.51|2.31|3.57|2.37|3.5|2.3|0
1731936900000|2024-11-18 13:35:00|3.52|2.32|3.52|2.32|3.55|2.35|3.48|2.28|0
1731937200000|2024-11-18 13:40:00|3.51|2.31|3.5|2.3|3.54|2.34|3.49|2.29|0
1731937500000|2024-11-18 13:45:00|3.51|2.31|3.5|2.3|3.51|2.31|3.49|2.29|0
1731937800000|2024-11-18 13:50:00|3.51|2.31|3.5|2.3|3.53|2.33|3.5|2.3|0
1731938100000|2024-11-18 13:55:00|3.51|2.31|3.51|2.31|3.52|2.32|3.51|2.31|0
1731938400000|2024-11-18 14:00:00|3.5|2.3|3.5|2.3|3.51|2.31|3.49|2.29|0
1731938700000|2024-11-18 14:05:00|3.51|2.31|3.37|2.17|3.57|2.37|3.37|2.17|0
1731939000000|2024-11-18 14:10:00|3.38|2.18|3.33|2.13|3.38|2.18|3.33|2.13|0
1731939300000|2024-11-18 14:15:00|3.34|2.14|3.34|2.14|3.35|2.15|3.32|2.12|0
1731939600000|2024-11-18 14:20:00|3.33|2.13|3.35|2.15|3.36|2.16|3.32|2.12|0
1731939900000|2024-11-18 14:25:00|3.36|2.16|3.38|2.18|3.38|2.18|3.35|2.15|0
1731940200000|2024-11-18 14:30:00|3.39|2.19|3.47|2.27|3.5|2.3|3.39|2.19|0
1731940500000|2024-11-18 14:35:00|3.48|2.28|3.38|2.18|3.48|2.28|3.37|2.17|0
1731940800000|2024-11-18 14:40:00|3.39|2.19|3.33|2.13|3.42|2.22|3.3|2.1|0
1731941100000|2024-11-18 14:45:00|3.34|2.14|3.34|2.14|3.42|2.22|3.33|2.13|0
1731941400000|2024-11-18 14:50:00|3.36|2.16|3.4|2.2|3.43|2.23|3.36|2.16|0
1731941700000|2024-11-18 14:55:00|3.41|2.21|3.33|2.13|3.43|2.23|3.33|2.13|0
1731942000000|2024-11-18 15:00:00|3.32|2.12|3.21|2.01|3.35|2.15|3.21|2.01|0
1731942300000|2024-11-18 15:05:00|3.2|2|3.21|2.01|3.23|2.03|3.19|1.99|0
1731942600000|2024-11-18 15:10:00|3.22|2.02|3.2|2|3.24|2.04|3.2|2|0
1731942900000|2024-11-18 15:15:00|3.19|1.99|3.06|1.86|3.27|2.07|3.05|1.85|0
1731943200000|2024-11-18 15:20:00|3.07|1.87|3.06|1.86|3.1|1.9|3.06|1.86|0
1731943500000|2024-11-18 15:25:00|3.07|1.87|3|1.8|3.07|1.87|3|1.8|0
1731943800000|2024-11-18 15:30:00|3.01|1.81|2.93|1.73|3.01|1.81|2.92|1.72|0
1731944100000|2024-11-18 15:35:00|2.94|1.74|2.95|1.75|2.96|1.76|2.92|1.72|0
1731944400000|2024-11-18 15:40:00|2.96|1.76|2.92|1.72|2.96|1.76|2.91|1.71|0
1731944700000|2024-11-18 15:45:00|2.93|1.73|2.89|1.69|2.93|1.73|2.89|1.69|0
1731945000000|2024-11-18 15:50:00|2.9|1.7|2.9|1.7|2.92|1.72|2.89|1.69|0
1731945300000|2024-11-18 15:55:00|2.89|1.69|2.94|1.74|3.04|1.84|2.89|1.69|0
1731945600000|2024-11-18 16:00:00|2.95|1.75|2.92|1.72|2.96|1.76|2.92|1.72|0
1731945900000|2024-11-18 16:05:00|2.93|1.73|2.92|1.72|2.93|1.73|2.91|1.71|0
1731946200000|2024-11-18 16:10:00|2.93|1.73|2.92|1.72|2.93|1.73|2.91|1.71|0
1731946500000|2024-11-18 16:15:00|2.93|1.73|2.9|1.7|2.93|1.73|2.9|1.7|0
1731946800000|2024-11-18 16:20:00|2.89|1.69|2.91|1.71|2.95|1.75|2.89|1.69|0
1731947100000|2024-11-18 16:25:00|2.92|1.72|2.96|1.76|3|1.8|2.88|1.68|0
1731947400000|2024-11-18 16:30:00|2.97|1.77|2.96|1.76|2.97|1.77|2.91|1.71|0
1731947700000|2024-11-18 16:35:00|2.95|1.75|2.93|1.73|2.96|1.76|2.93|1.73|0
1731948000000|2024-11-18 16:40:00|2.94|1.74|2.92|1.72|2.94|1.74|2.91|1.71|0
1731948300000|2024-11-18 16:45:00|2.93|1.73|3.01|1.81|3.02|1.82|2.93|1.73|0
1731948600000|2024-11-18 16:50:00|3.02|1.82|3.03|1.83|3.06|1.86|3.01|1.81|0
1731948900000|2024-11-18 16:55:00|3.04|1.84|3.05|1.85|3.09|1.89|3.04|1.84|0
1731949200000|2024-11-18 17:00:00|3.06|1.86|3.05|1.85|3.07|1.87|3.02|1.82|0
1731949500000|2024-11-18 17:05:00|3.06|1.86|3.08|1.88|3.09|1.89|3.05|1.85|0
1731949800000|2024-11-18 17:10:00|3.09|1.89|3.05|1.85|3.09|1.89|3.04|1.84|0
1731950100000|2024-11-18 17:15:00|3.06|1.86|3.06|1.86|3.1|1.9|3.05|1.85|0
1731950400000|2024-11-18 17:20:00|3.07|1.87|2.94|1.74|3.07|1.87|2.93|1.73|0
1731950700000|2024-11-18 17:25:00|2.93|1.73|2.94|1.74|2.94|1.74|2.92|1.72|0
1731951000000|2024-11-18 17:30:00|2.95|1.75|2.94|1.74|2.96|1.76|2.93|1.73|0
1731951300000|2024-11-18 17:35:00|2.93|1.73|2.92|1.72|2.95|1.75|2.91|1.71|0
1731951600000|2024-11-18 17:40:00|2.93|1.73|2.98|1.78|2.98|1.78|2.91|1.71|0
1731951900000|2024-11-18 17:45:00|2.97|1.77|2.98|1.78|3|1.8|2.97|1.77|0
1731952200000|2024-11-18 17:50:00|2.97|1.77|2.98|1.78|2.99|1.79|2.96|1.76|0
1731952500000|2024-11-18 17:55:00|2.97|1.77|2.9|1.7|2.98|1.78|2.9|1.7|0
1731952800000|2024-11-18 18:00:00|2.91|1.71|2.93|1.73|2.93|1.73|2.9|1.7|0
1731953100000|2024-11-18 18:05:00|2.92|1.72|2.9|1.7|2.93|1.73|2.9|1.7|0
1731953400000|2024-11-18 18:10:00|2.91|1.71|2.93|1.73|2.93|1.73|2.9|1.7|0
1731953700000|2024-11-18 18:15:00|2.94|1.74|2.9|1.7|2.94|1.74|2.9|1.7|0
1731954000000|2024-11-18 18:20:00|2.91|1.71|2.85|1.65|2.95|1.75|2.85|1.65|0
1731954300000|2024-11-18 18:25:00|2.84|1.64|2.88|1.68|2.88|1.68|2.84|1.64|0
1731954600000|2024-11-18 18:30:00|2.86|1.66|2.89|1.69|2.89|1.69|2.86|1.66|0
1731954900000|2024-11-18 18:35:00|2.88|1.68|2.89|1.69|2.89|1.69|2.86|1.66|0
1731955200000|2024-11-18 18:40:00|2.9|1.7|2.97|1.77|2.97|1.77|2.89|1.69|0
1731955500000|2024-11-18 18:45:00|2.96|1.76|2.97|1.77|3|1.8|2.95|1.75|0
1731955800000|2024-11-18 18:50:00|2.96|1.76|2.94|1.74|2.97|1.77|2.94|1.74|0
1731956100000|2024-11-18 18:55:00|2.93|1.73|2.85|1.65|2.93|1.73|2.84|1.64|0
1731956400000|2024-11-18 19:00:00|2.86|1.66|2.85|1.65|2.87|1.67|2.85|1.65|0
1731956700000|2024-11-18 19:05:00|2.84|1.64|2.88|1.68|2.89|1.69|2.84|1.64|0
1731957000000|2024-11-18 19:10:00|2.89|1.69|2.93|1.73|2.93|1.73|2.88|1.68|0
1731957300000|2024-11-18 19:15:00|2.94|1.74|2.94|1.74|2.96|1.76|2.91|1.71|0
1731957600000|2024-11-18 19:20:00|2.95|1.75|2.98|1.78|2.98|1.78|2.94|1.74|0
1731957900000|2024-11-18 19:25:00|2.97|1.77|2.97|1.77|2.99|1.79|2.94|1.74|0
1731958200000|2024-11-18 19:30:00|2.96|1.76|2.98|1.78|2.98|1.78|2.96|1.76|0
1731958500000|2024-11-18 19:35:00|2.97|1.77|2.95|1.75|2.97|1.77|2.94|1.74|0
1731958800000|2024-11-18 19:40:00|2.94|1.74|2.91|1.71|2.96|1.76|2.9|1.7|0
1731959100000|2024-11-18 19:45:00|2.9|1.7|2.89|1.69|2.91|1.71|2.88|1.68|0
1731959400000|2024-11-18 19:50:00|2.88|1.68|2.85|1.65|2.89|1.69|2.84|1.64|0
1731959700000|2024-11-18 19:55:00|2.86|1.66|2.86|1.66|2.88|1.68|2.85|1.65|0
1731960000000|2024-11-18 20:00:00|2.87|1.67|2.84|1.64|2.88|1.68|2.84|1.64|0
1731960300000|2024-11-18 20:05:00|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1731960600000|2024-11-18 20:10:00|2.85|1.65|2.85|1.65|2.85|1.65|2.83|1.63|0
1731960900000|2024-11-18 20:15:00|2.86|1.66|2.84|1.64|2.88|1.68|2.84|1.64|0
1731961200000|2024-11-18 20:20:00|2.85|1.65|2.84|1.64|2.85|1.65|2.83|1.63|0
1731961500000|2024-11-18 20:25:00|2.85|1.65|2.83|1.63|2.85|1.65|2.83|1.63|0
1731961800000|2024-11-18 20:30:00|2.84|1.64|2.86|1.66|2.88|1.68|2.83|1.63|0
1731962100000|2024-11-18 20:35:00|2.87|1.67|2.87|1.67|2.87|1.67|2.84|1.64|0
1731962400000|2024-11-18 20:40:00|2.88|1.68|2.86|1.66|2.88|1.68|2.86|1.66|0
1731962700000|2024-11-18 20:45:00|2.87|1.67|2.84|1.64|2.88|1.68|2.84|1.64|0
1731963000000|2024-11-18 20:50:00|2.88|1.68|2.9|1.7|2.91|1.71|2.87|1.67|0
1731963300000|2024-11-18 20:55:00|2.89|1.69|2.83|1.63|2.9|1.7|2.83|1.63|0
1731963600000|2024-11-18 21:00:00|2.84|1.64|2.83|1.63|2.85|1.65|2.82|1.62|0
1731963900000|2024-11-18 21:05:00|2.84|1.64|2.87|1.67|2.87|1.67|2.84|1.64|0
1731964200000|2024-11-18 21:10:00|2.88|1.68|2.86|1.66|2.88|1.68|2.85|1.65|0
1731964500000|2024-11-18 21:15:00|2.96|1.56|2.96|1.56|2.97|1.57|2.95|1.55|0
1731964800000|2024-11-18 21:20:00|2.97|1.57|2.96|1.56|2.97|1.57|2.96|1.56|0
1731965100000|2024-11-18 21:25:00|2.95|1.55|2.96|1.56|2.96|1.56|2.95|1.55|0
1731965400000|2024-11-18 21:30:00|2.97|1.57|2.97|1.57|2.97|1.57|2.96|1.56|0
1731965700000|2024-11-18 21:35:00|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1731966000000|2024-11-18 21:40:00|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1731966300000|2024-11-18 21:45:00|2.94|1.54|2.94|1.54|2.95|1.55|2.94|1.54|0
1731967200000|2024-11-18 22:00:00|2.95|1.55|2.94|1.54|2.95|1.55|2.94|1.54|0
1731969000000|2024-11-18 22:30:00|2.93|1.53|2.93|1.53|2.94|1.54|2.93|1.53|0
1731970800000|2024-11-18 23:00:00|2.92|1.52|2.95|1.55|2.97|1.57|2.92|1.52|0
1731971100000|2024-11-18 23:05:00|2.96|1.56|2.99|1.59|3|1.6|2.96|1.56|0
1731971400000|2024-11-18 23:10:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1731971700000|2024-11-18 23:15:00|3|1.6|2.98|1.58|3|1.6|2.98|1.58|0
1731972000000|2024-11-18 23:20:00|2.97|1.57|2.97|1.57|2.97|1.57|2.96|1.56|0
1731972300000|2024-11-18 23:25:00|2.96|1.56|2.96|1.56|2.97|1.57|2.95|1.55|0
1731972600000|2024-11-18 23:30:00|2.95|1.55|2.95|1.55|2.95|1.55|2.94|1.54|0
1731972900000|2024-11-18 23:35:00|2.94|1.54|2.95|1.55|2.96|1.56|2.94|1.54|0
1731973200000|2024-11-18 23:40:00|2.96|1.56|2.95|1.55|2.96|1.56|2.94|1.54|0
1731973500000|2024-11-18 23:45:00|2.96|1.56|2.95|1.55|2.96|1.56|2.95|1.55|0
1731973800000|2024-11-18 23:50:00|2.96|1.56|2.95|1.55|2.96|1.56|2.94|1.54|0
1731974100000|2024-11-18 23:55:00|2.94|1.54|2.94|1.54|2.95|1.55|2.94|1.54|0
1731974400000|2024-11-19 00:00:00|2.95|1.55|2.94|1.54|2.95|1.55|2.93|1.53|0
1731974700000|2024-11-19 00:05:00|2.93|1.53|2.92|1.52|2.94|1.54|2.92|1.52|0
1731975000000|2024-11-19 00:10:00|2.93|1.53|2.91|1.51|2.93|1.53|2.91|1.51|0
1731975300000|2024-11-19 00:15:00|2.9|1.5|2.88|1.48|2.9|1.5|2.88|1.48|0
1731975600000|2024-11-19 00:20:00|2.89|1.49|2.89|1.49|2.89|1.49|2.88|1.48|0
1731975900000|2024-11-19 00:25:00|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1731976200000|2024-11-19 00:30:00|2.9|1.5|2.93|1.53|2.93|1.53|2.89|1.49|0
1731976500000|2024-11-19 00:35:00|2.92|1.52|2.95|1.55|2.95|1.55|2.92|1.52|0
1731976800000|2024-11-19 00:40:00|2.94|1.54|2.95|1.55|2.95|1.55|2.94|1.54|0
1731977100000|2024-11-19 00:45:00|2.94|1.54|2.93|1.53|2.95|1.55|2.93|1.53|0
1731977700000|2024-11-19 00:55:00|2.94|1.54|2.92|1.52|2.94|1.54|2.92|1.52|0
1731978000000|2024-11-19 01:00:00|2.93|1.53|2.93|1.53|2.94|1.54|2.93|1.53|0
1731978300000|2024-11-19 01:05:00|2.94|1.54|2.94|1.54|2.94|1.54|2.93|1.53|0
1731978600000|2024-11-19 01:10:00|2.93|1.53|2.94|1.54|2.95|1.55|2.93|1.53|0
1731978900000|2024-11-19 01:15:00|2.89|1.49|3.04|1.64|3.06|1.66|2.89|1.49|0
1731979200000|2024-11-19 01:20:00|3.05|1.65|3.05|1.65|3.06|1.66|3.04|1.64|0
1731979500000|2024-11-19 01:25:00|3.04|1.64|3.04|1.64|3.04|1.64|3.03|1.63|0
1731979800000|2024-11-19 01:30:00|2.94|1.74|2.94|1.74|2.96|1.76|2.94|1.74|0
1731980100000|2024-11-19 01:35:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1731980400000|2024-11-19 01:40:00|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1731980700000|2024-11-19 01:45:00|2.92|1.72|2.91|1.71|2.94|1.74|2.91|1.71|0
1731981000000|2024-11-19 01:50:00|2.9|1.7|2.9|1.7|2.91|1.71|2.89|1.69|0
1731981300000|2024-11-19 01:55:00|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1731981900000|2024-11-19 02:05:00|2.89|1.69|2.9|1.7|2.9|1.7|2.88|1.68|0
1731982200000|2024-11-19 02:10:00|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1731982500000|2024-11-19 02:15:00|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1731982800000|2024-11-19 02:20:00|2.89|1.69|2.88|1.68|2.89|1.69|2.87|1.67|0
1731983100000|2024-11-19 02:25:00|2.87|1.67|2.87|1.67|2.88|1.68|2.87|1.67|0
1731983400000|2024-11-19 02:30:00|2.86|1.66|2.86|1.66|2.87|1.67|2.86|1.66|0
1731983700000|2024-11-19 02:35:00|2.87|1.67|2.84|1.64|2.87|1.67|2.84|1.64|0
1731984000000|2024-11-19 02:40:00|2.85|1.65|2.85|1.65|2.85|1.65|2.84|1.64|0
1731984300000|2024-11-19 02:45:00|2.84|1.64|2.84|1.64|2.85|1.65|2.84|1.64|0
1731984600000|2024-11-19 02:50:00|2.83|1.63|2.83|1.63|2.84|1.64|2.83|1.63|0
1731985200000|2024-11-19 03:00:00|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1731985500000|2024-11-19 03:05:00|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1731985800000|2024-11-19 03:10:00|2.81|1.61|2.81|1.61|2.81|1.61|2.81|1.61|0
1731986100000|2024-11-19 03:15:00|2.8|1.6|2.76|1.56|2.8|1.6|2.76|1.56|0
1731986400000|2024-11-19 03:20:00|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1731986700000|2024-11-19 03:25:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1731987000000|2024-11-19 03:30:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1731987300000|2024-11-19 03:35:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1731987600000|2024-11-19 03:40:00|2.76|1.56|2.76|1.56|2.77|1.57|2.75|1.55|0
1731987900000|2024-11-19 03:45:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1731988200000|2024-11-19 03:50:00|2.76|1.56|2.77|1.57|2.77|1.57|2.75|1.55|0
1731988500000|2024-11-19 03:55:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1731988800000|2024-11-19 04:00:00|2.75|1.55|2.75|1.55|2.76|1.56|2.75|1.55|0
1731989100000|2024-11-19 04:05:00|2.76|1.56|2.76|1.56|2.76|1.56|2.75|1.55|0
1731989400000|2024-11-19 04:10:00|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1731989700000|2024-11-19 04:15:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1731990000000|2024-11-19 04:20:00|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1731990600000|2024-11-19 04:30:00|2.72|1.52|2.72|1.52|2.73|1.53|2.71|1.51|0
1731990900000|2024-11-19 04:35:00|2.73|1.53|2.73|1.53|2.74|1.54|2.73|1.53|0
1731991200000|2024-11-19 04:40:00|2.74|1.54|2.74|1.54|2.74|1.54|2.73|1.53|0
1731991500000|2024-11-19 04:45:00|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1731991800000|2024-11-19 04:50:00|2.75|1.55|2.75|1.55|2.76|1.56|2.74|1.54|0
1731992100000|2024-11-19 04:55:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1731992400000|2024-11-19 05:00:00|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1731992700000|2024-11-19 05:05:00|2.75|1.55|2.75|1.55|2.75|1.55|2.74|1.54|0
1731993000000|2024-11-19 05:10:00|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1731993300000|2024-11-19 05:15:00|2.74|1.54|2.76|1.56|2.77|1.57|2.74|1.54|0
1731993600000|2024-11-19 05:20:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1731993900000|2024-11-19 05:25:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1731994200000|2024-11-19 05:30:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1731994500000|2024-11-19 05:35:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1731994800000|2024-11-19 05:40:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1731995100000|2024-11-19 05:45:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1731995400000|2024-11-19 05:50:00|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1731995700000|2024-11-19 05:55:00|2.77|1.57|2.76|1.56|2.77|1.57|2.76|1.56|0
1731996300000|2024-11-19 06:05:00|2.77|1.57|2.76|1.56|2.77|1.57|2.76|1.56|0
1731996600000|2024-11-19 06:10:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1731996900000|2024-11-19 06:15:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1731997200000|2024-11-19 06:20:00|2.75|1.55|2.75|1.55|2.75|1.55|2.74|1.54|0
1731997500000|2024-11-19 06:25:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1731997800000|2024-11-19 06:30:00|2.76|1.56|2.76|1.56|2.76|1.56|2.75|1.55|0
1731998100000|2024-11-19 06:35:00|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1731998400000|2024-11-19 06:40:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1731998700000|2024-11-19 06:45:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1731999000000|2024-11-19 06:50:00|2.75|1.55|2.75|1.55|2.75|1.55|2.74|1.54|0
1731999300000|2024-11-19 06:55:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1731999600000|2024-11-19 07:00:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1731999900000|2024-11-19 07:05:00|2.78|1.58|2.78|1.58|2.79|1.59|2.77|1.57|0
1732000200000|2024-11-19 07:10:00|2.79|1.59|2.79|1.59|2.8|1.6|2.78|1.58|0
1732000500000|2024-11-19 07:15:00|2.78|1.58|2.77|1.57|2.79|1.59|2.77|1.57|0
1732000800000|2024-11-19 07:20:00|2.76|1.56|2.75|1.55|2.77|1.57|2.75|1.55|0
1732001100000|2024-11-19 07:25:00|2.76|1.56|2.75|1.55|2.86|1.66|2.71|1.51|0
1732001400000|2024-11-19 07:30:00|2.74|1.54|2.73|1.53|2.74|1.54|2.72|1.52|0
1732001700000|2024-11-19 07:35:00|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1732002000000|2024-11-19 07:40:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1732002300000|2024-11-19 07:45:00|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1732002600000|2024-11-19 07:50:00|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1732002900000|2024-11-19 07:55:00|2.73|1.53|2.74|1.54|2.75|1.55|2.72|1.52|0
1732003200000|2024-11-19 08:00:00|2.73|1.53|2.7|1.5|2.73|1.53|2.7|1.5|0
1732003500000|2024-11-19 08:05:00|2.71|1.51|2.72|1.52|2.73|1.53|2.7|1.5|0
1732003800000|2024-11-19 08:10:00|2.73|1.53|2.75|1.55|2.77|1.57|2.71|1.51|0
1732004100000|2024-11-19 08:15:00|2.74|1.54|2.73|1.53|2.75|1.55|2.72|1.52|0
1732004400000|2024-11-19 08:20:00|2.72|1.52|2.72|1.52|2.73|1.53|2.71|1.51|0
1732004700000|2024-11-19 08:25:00|2.71|1.51|2.73|1.53|2.75|1.55|2.71|1.51|0
1732005000000|2024-11-19 08:30:00|2.72|1.52|2.78|1.58|2.78|1.58|2.72|1.52|0
1732005300000|2024-11-19 08:35:00|2.79|1.59|2.85|1.65|2.88|1.68|2.79|1.59|0
1732005600000|2024-11-19 08:40:00|2.84|1.64|3.02|1.82|3.04|1.84|2.78|1.58|0
1732005900000|2024-11-19 08:45:00|3.01|1.81|2.9|1.7|3.01|1.81|2.9|1.7|0
1732006200000|2024-11-19 08:50:00|2.91|1.71|2.84|1.64|2.95|1.75|2.84|1.64|0
1732006500000|2024-11-19 08:55:00|2.83|1.63|2.91|1.71|2.94|1.74|2.81|1.61|0
1732006800000|2024-11-19 09:00:00|2.9|1.7|2.87|1.67|2.9|1.7|2.86|1.66|0
1732007100000|2024-11-19 09:05:00|2.88|1.68|2.88|1.68|2.9|1.7|2.86|1.66|0
1732007400000|2024-11-19 09:10:00|2.87|1.67|2.89|1.69|2.9|1.7|2.86|1.66|0
1732007700000|2024-11-19 09:15:00|2.9|1.7|2.99|1.79|2.99|1.79|2.88|1.68|0
1732008000000|2024-11-19 09:20:00|2.98|1.78|3.02|1.82|3.02|1.82|2.94|1.74|0
1732008300000|2024-11-19 09:25:00|3.03|1.83|3.27|2.07|3.29|2.09|2.95|1.75|0
1732008600000|2024-11-19 09:30:00|3.28|2.08|3.5|2.3|3.61|2.41|3.28|2.08|0
1732008900000|2024-11-19 09:35:00|3.49|2.29|3.48|2.28|3.5|2.3|3.43|2.23|0
1732009200000|2024-11-19 09:40:00|3.5|2.3|3.58|2.38|3.58|2.38|3.49|2.29|0
1732009500000|2024-11-19 09:45:00|3.59|2.39|3.54|2.34|3.6|2.4|3.52|2.32|0
1732009800000|2024-11-19 09:50:00|3.55|2.35|3.47|2.27|3.58|2.38|3.45|2.25|0
1732010100000|2024-11-19 09:55:00|3.46|2.26|3.5|2.3|3.52|2.32|3.45|2.25|0
1732010400000|2024-11-19 10:00:00|3.51|2.31|3.47|2.27|3.53|2.33|3.44|2.24|0
1732010700000|2024-11-19 10:05:00|3.48|2.28|3.48|2.28|3.5|2.3|3.42|2.22|0
1732011000000|2024-11-19 10:10:00|3.49|2.29|3.49|2.29|3.53|2.33|3.48|2.28|0
1732011300000|2024-11-19 10:15:00|3.5|2.3|3.41|2.21|3.5|2.3|3.37|2.17|0
1732011600000|2024-11-19 10:20:00|3.42|2.22|3.39|2.19|3.44|2.24|3.38|2.18|0
1732011900000|2024-11-19 10:25:00|3.4|2.2|3.46|2.26|3.46|2.26|3.4|2.2|0
1732012200000|2024-11-19 10:30:00|3.48|2.28|3.45|2.25|3.48|2.28|3.44|2.24|0
1732012500000|2024-11-19 10:35:00|3.44|2.24|3.41|2.21|3.47|2.27|3.4|2.2|0
1732012800000|2024-11-19 10:40:00|3.42|2.22|3.39|2.19|3.43|2.23|3.39|2.19|0
1732013100000|2024-11-19 10:45:00|3.41|2.21|3.37|2.17|3.41|2.21|3.35|2.15|0
1732013400000|2024-11-19 10:50:00|3.38|2.18|3.4|2.2|3.42|2.22|3.38|2.18|0
1732013700000|2024-11-19 10:55:00|3.39|2.19|3.39|2.19|3.41|2.21|3.38|2.18|0
1732014000000|2024-11-19 11:00:00|3.4|2.2|3.39|2.19|3.4|2.2|3.37|2.17|0
1732014300000|2024-11-19 11:05:00|3.4|2.2|3.37|2.17|3.42|2.22|3.37|2.17|0
1732014600000|2024-11-19 11:10:00|3.38|2.18|3.37|2.17|3.42|2.22|3.36|2.16|0
1732014900000|2024-11-19 11:15:00|3.36|2.16|3.3|2.1|3.37|2.17|3.26|2.06|0
1732015200000|2024-11-19 11:20:00|3.29|2.09|3.3|2.1|3.31|2.11|3.28|2.08|0
1732015500000|2024-11-19 11:25:00|3.29|2.09|3.33|2.13|3.33|2.13|3.28|2.08|0
1732015800000|2024-11-19 11:30:00|3.34|2.14|3.34|2.14|3.37|2.17|3.3|2.1|0
1732016100000|2024-11-19 11:35:00|3.33|2.13|3.31|2.11|3.34|2.14|3.3|2.1|0
1732016400000|2024-11-19 11:40:00|3.32|2.12|3.27|2.07|3.32|2.12|3.27|2.07|0
1732016700000|2024-11-19 11:45:00|3.28|2.08|3.54|2.34|3.54|2.34|3.26|2.06|0
1732017000000|2024-11-19 11:50:00|3.55|2.35|3.54|2.34|3.55|2.35|3.52|2.32|0
1732017300000|2024-11-19 11:55:00|3.53|2.33|3.52|2.32|3.56|2.36|3.52|2.32|0
1732017600000|2024-11-19 12:00:00|3.53|2.33|3.44|2.24|3.53|2.33|3.43|2.23|0
1732017900000|2024-11-19 12:05:00|3.45|2.25|3.38|2.18|3.46|2.26|3.38|2.18|0
1732018200000|2024-11-19 12:10:00|3.39|2.19|3.39|2.19|3.4|2.2|3.37|2.17|0
1732018500000|2024-11-19 12:15:00|3.4|2.2|3.44|2.24|3.44|2.24|3.39|2.19|0
1732018800000|2024-11-19 12:20:00|3.43|2.23|3.4|2.2|3.46|2.26|3.4|2.2|0
1732019100000|2024-11-19 12:25:00|3.41|2.21|3.38|2.18|3.41|2.21|3.38|2.18|0
1732019400000|2024-11-19 12:30:00|3.39|2.19|3.44|2.24|3.44|2.24|3.38|2.18|0
1732019700000|2024-11-19 12:35:00|3.45|2.25|3.41|2.21|3.45|2.25|3.31|2.11|0
1732020000000|2024-11-19 12:40:00|3.4|2.2|3.38|2.18|3.41|2.21|3.37|2.17|0
1732020300000|2024-11-19 12:45:00|3.39|2.19|3.37|2.17|3.4|2.2|3.37|2.17|0
1732020600000|2024-11-19 12:50:00|3.38|2.18|3.36|2.16|3.4|2.2|3.35|2.15|0
1732020900000|2024-11-19 12:55:00|3.35|2.15|3.34|2.14|3.37|2.17|3.34|2.14|0
1732021200000|2024-11-19 13:00:00|3.35|2.15|3.37|2.17|3.37|2.17|3.34|2.14|0
1732021500000|2024-11-19 13:05:00|3.36|2.16|3.37|2.17|3.38|2.18|3.36|2.16|0
1732021800000|2024-11-19 13:10:00|3.38|2.18|3.37|2.17|3.38|2.18|3.36|2.16|0
1732022100000|2024-11-19 13:15:00|3.38|2.18|3.34|2.14|3.57|2.37|3.34|2.14|0
1732022400000|2024-11-19 13:20:00|3.35|2.15|3.37|2.17|3.39|2.19|3.35|2.15|0
1732022700000|2024-11-19 13:25:00|3.38|2.18|3.38|2.18|3.39|2.19|3.36|2.16|0
1732023000000|2024-11-19 13:30:00|3.4|2.2|3.45|2.25|3.46|2.26|3.38|2.18|0
1732023300000|2024-11-19 13:35:00|3.46|2.26|3.48|2.28|3.49|2.29|3.44|2.24|0
1732023600000|2024-11-19 13:40:00|3.49|2.29|3.58|2.38|3.6|2.4|3.48|2.28|0
1732023900000|2024-11-19 13:45:00|3.57|2.37|3.71|2.51|3.72|2.52|3.42|2.22|0
1732024200000|2024-11-19 13:50:00|3.72|2.52|3.91|2.71|3.91|2.71|3.68|2.48|0
1732024500000|2024-11-19 13:55:00|3.88|2.68|4.13|2.48|4.14|2.68|3.8|2.44|0
1732024800000|2024-11-19 14:00:00|4.14|2.47|4.62|2.77|4.65|2.79|3.87|2.32|0
1732025100000|2024-11-19 14:05:00|4.63|2.78|4.47|2.68|5|3|4.47|2.68|0
1732025400000|2024-11-19 14:10:00|4.46|2.67|4.43|2.66|4.57|2.74|4.42|2.65|0
1732025700000|2024-11-19 14:15:00|4.44|2.67|4.44|2.66|4.51|2.7|4.41|2.65|0
1732026000000|2024-11-19 14:20:00|4.43|2.67|4.43|2.66|4.48|2.69|4.37|2.62|0
1732026300000|2024-11-19 14:25:00|4.42|2.65|4.33|2.6|4.44|2.66|4.32|2.59|0
1732026600000|2024-11-19 14:30:00|4.32|2.59|4.2|2.52|4.35|2.61|4.19|2.52|0
1732026900000|2024-11-19 14:35:00|4.22|2.53|3.98|2.39|4.51|2.71|3.98|2.39|0
1732027200000|2024-11-19 14:40:00|3.99|2.4|3.74|2.25|4.01|2.4|3.72|2.23|0
1732027500000|2024-11-19 14:45:00|3.76|2.26|3.79|2.27|3.87|2.32|3.72|2.23|0
1732027800000|2024-11-19 14:50:00|3.81|2.29|3.98|2.39|3.98|2.39|3.73|2.24|0
1732028100000|2024-11-19 14:55:00|3.97|2.38|3.92|2.35|3.97|2.38|3.86|2.32|0
1732028400000|2024-11-19 15:00:00|3.9|2.34|3.99|2.39|4|2.4|3.88|2.33|0
1732028700000|2024-11-19 15:05:00|3.98|2.38|3.81|2.29|3.98|2.38|3.79|2.27|0
1732029000000|2024-11-19 15:10:00|3.82|2.28|3.83|2.3|3.88|2.33|3.76|2.25|0
1732029300000|2024-11-19 15:15:00|3.85|2.31|3.79|2.27|3.93|2.36|3.77|2.26|0
1732029600000|2024-11-19 15:20:00|3.81|2.29|3.76|2.26|3.88|2.33|3.76|2.26|0
1732029900000|2024-11-19 15:25:00|3.77|2.25|3.63|2.18|3.79|2.27|3.63|2.18|0
1732030200000|2024-11-19 15:30:00|3.64|2.19|3.56|2.14|3.68|2.21|3.54|2.12|0
1732030500000|2024-11-19 15:35:00|3.57|2.13|3.48|2.09|3.57|2.14|3.44|2.07|0
1732030800000|2024-11-19 15:40:00|3.49|2.1|3.36|2.01|3.73|2.24|3.34|2.01|0
1732031100000|2024-11-19 15:45:00|3.37|2.02|3.31|1.99|3.39|2.03|3.31|1.98|0
1732031400000|2024-11-19 15:50:00|3.32|1.98|3.34|2|3.36|2.02|3.27|1.96|0
1732031700000|2024-11-19 15:55:00|3.35|2.01|3.32|1.99|3.37|2.02|3.29|1.98|0
1732032000000|2024-11-19 16:00:00|3.33|2|3.29|1.97|3.33|2|3.28|1.97|0
1732032300000|2024-11-19 16:05:00|3.3|1.98|3.28|1.97|3.31|1.99|3.25|1.95|0
1732032600000|2024-11-19 16:10:00|3.27|1.96|3.27|1.96|3.28|1.97|3.23|1.94|0
1732032900000|2024-11-19 16:15:00|3.26|1.95|3.19|1.92|3.26|1.96|3.17|1.9|0
1732033200000|2024-11-19 16:20:00|3.2|1.93|3.17|1.9|3.23|1.94|3.17|1.9|0
1732033500000|2024-11-19 16:25:00|3.18|1.91|3.14|1.88|3.18|1.91|3.12|1.87|0
1732033800000|2024-11-19 16:30:00|3.13|1.89|3.12|1.87|3.39|2.03|3.09|1.86|0
1732034100000|2024-11-19 16:35:00|3.13|1.88|3.12|1.87|3.13|1.88|3.08|1.85|0
1732034400000|2024-11-19 16:40:00|3.11|1.86|3.11|1.87|3.14|1.88|3.08|1.85|0
1732034700000|2024-11-19 16:45:00|3.12|1.88|3.11|1.87|3.13|1.88|3.1|1.86|0
1732035000000|2024-11-19 16:50:00|3.12|1.86|3.16|1.9|3.18|1.91|3.09|1.86|0
1732035300000|2024-11-19 16:55:00|3.15|1.89|3.13|1.88|3.15|1.89|3.09|1.85|0
1732035600000|2024-11-19 17:00:00|3.14|1.89|3.17|1.9|3.18|1.91|3.13|1.88|0
1732035900000|2024-11-19 17:05:00|3.16|1.89|3.13|1.88|3.17|1.9|3.13|1.88|0
1732036200000|2024-11-19 17:10:00|3.14|1.89|3.14|1.88|3.15|1.89|3.13|1.88|0
1732036500000|2024-11-19 17:15:00|3.13|1.89|3.12|1.87|3.15|1.89|3.09|1.85|0
1732036800000|2024-11-19 17:20:00|3.13|1.88|3.19|1.92|3.24|1.95|3.09|1.86|0
1732037100000|2024-11-19 17:25:00|3.18|1.91|3.1|1.86|3.18|1.91|3.09|1.86|0
1732037400000|2024-11-19 17:30:00|3.11|1.87|3.04|1.82|3.12|1.87|3.04|1.82|0
1732037700000|2024-11-19 17:35:00|3.03|1.83|3.04|1.83|3.07|1.84|3.02|1.81|0
1732038000000|2024-11-19 17:40:00|3.03|1.82|3.07|1.84|3.08|1.85|3.02|1.81|0
1732038300000|2024-11-19 17:45:00|3.08|1.85|3.1|1.86|3.11|1.86|3.06|1.83|0
1732038600000|2024-11-19 17:50:00|3.11|1.87|3.07|1.84|3.12|1.87|3.07|1.84|0
1732038900000|2024-11-19 17:55:00|3.08|1.85|3.06|1.84|3.08|1.85|3.04|1.83|0
1732039200000|2024-11-19 18:00:00|3.07|1.85|3.08|1.85|3.12|1.87|3.06|1.84|0
1732039500000|2024-11-19 18:05:00|3.07|1.84|3.04|1.82|3.1|1.86|3.03|1.82|0
1732039800000|2024-11-19 18:10:00|3.03|1.81|3|1.8|3.05|1.83|3|1.8|0
1732040100000|2024-11-19 18:15:00|3.01|1.81|3.01|1.81|3.03|1.82|3|1.8|0
1732040400000|2024-11-19 18:20:00|3.02|1.8|3.03|1.82|3.04|1.83|3|1.8|0
1732040700000|2024-11-19 18:25:00|3.02|1.81|3.03|1.82|3.07|1.84|3|1.8|0
1732041000000|2024-11-19 18:30:00|3.04|1.83|3.03|1.82|3.05|1.83|3.03|1.82|0
1732041300000|2024-11-19 18:35:00|3.02|1.81|2.97|1.77|3.03|1.82|2.97|1.77|0
1732041600000|2024-11-19 18:40:00|2.98|1.78|2.95|1.75|2.99|1.79|2.95|1.75|0
1732041900000|2024-11-19 18:45:00|2.94|1.74|2.89|1.69|2.94|1.74|2.88|1.68|0
1732042200000|2024-11-19 18:50:00|2.9|1.7|2.87|1.67|2.9|1.7|2.85|1.65|0
1732042500000|2024-11-19 18:55:00|2.88|1.68|2.87|1.67|2.89|1.69|2.85|1.65|0
1732042800000|2024-11-19 19:00:00|2.86|1.66|2.88|1.68|2.89|1.69|2.86|1.66|0
1732043100000|2024-11-19 19:05:00|2.89|1.69|2.88|1.68|2.9|1.7|2.87|1.67|0
1732043400000|2024-11-19 19:10:00|2.87|1.67|2.87|1.67|2.88|1.68|2.87|1.67|0
1732043700000|2024-11-19 19:15:00|2.88|1.68|2.93|1.73|2.93|1.73|2.87|1.67|0
1732044000000|2024-11-19 19:20:00|2.92|1.72|2.9|1.7|2.92|1.72|2.88|1.68|0
1732044300000|2024-11-19 19:25:00|2.91|1.71|2.95|1.75|2.95|1.75|2.9|1.7|0
1732044600000|2024-11-19 19:30:00|2.94|1.74|3.02|1.81|3.03|1.82|2.92|1.72|0
1732044900000|2024-11-19 19:35:00|3.03|1.82|3.04|1.82|3.08|1.85|3.01|1.81|0
1732045200000|2024-11-19 19:40:00|3.06|1.83|3.04|1.82|3.08|1.85|3.03|1.82|0
1732045500000|2024-11-19 19:45:00|3.03|1.83|3.06|1.84|3.08|1.85|3.03|1.82|0
1732045800000|2024-11-19 19:50:00|3.05|1.83|2.98|1.78|3.06|1.84|2.98|1.78|0
1732046100000|2024-11-19 19:55:00|2.99|1.79|3|1.8|3|1.8|2.97|1.77|0
1732046400000|2024-11-19 20:00:00|3.01|1.81|3.03|1.82|3.04|1.82|2.99|1.79|0
1732046700000|2024-11-19 20:05:00|3.02|1.81|3|1.8|3.04|1.82|2.99|1.79|0
1732047000000|2024-11-19 20:10:00|2.99|1.79|2.99|1.79|3|1.8|2.98|1.78|0
1732047300000|2024-11-19 20:15:00|2.98|1.78|2.97|1.77|3.01|1.8|2.97|1.77|0
1732047600000|2024-11-19 20:20:00|2.98|1.78|3|1.8|3|1.8|2.97|1.77|0
1732047900000|2024-11-19 20:25:00|2.99|1.79|2.97|1.77|2.99|1.79|2.96|1.76|0
1732048200000|2024-11-19 20:30:00|2.98|1.78|2.98|1.78|2.99|1.79|2.97|1.77|0
1732048500000|2024-11-19 20:35:00|2.97|1.77|2.96|1.76|2.98|1.78|2.95|1.75|0
1732048800000|2024-11-19 20:40:00|2.97|1.77|2.96|1.76|2.97|1.77|2.94|1.74|0
1732049100000|2024-11-19 20:45:00|2.97|1.77|2.96|1.76|3.02|1.81|2.95|1.75|0
1732049400000|2024-11-19 20:50:00|2.95|1.75|3.01|1.81|3.02|1.81|2.93|1.73|0
1732049700000|2024-11-19 20:55:00|2.99|1.79|2.97|1.77|3.01|1.81|2.95|1.75|0
1732050000000|2024-11-19 21:00:00|2.96|1.76|3.11|1.86|3.11|1.86|2.91|1.71|0
1732050300000|2024-11-19 21:05:00|3.1|1.85|3.08|1.85|3.1|1.85|3.06|1.84|0
1732050600000|2024-11-19 21:10:00|3.09|1.84|3.07|1.87|3.09|1.88|3.06|1.84|0
1732050900000|2024-11-19 21:15:00|3.17|1.77|3.18|1.78|3.18|1.78|3.17|1.77|0
1732051200000|2024-11-19 21:20:00|3.17|1.77|3.2|1.8|3.2|1.8|3.17|1.77|0
1732051500000|2024-11-19 21:25:00|3.19|1.79|3.19|1.79|3.19|1.79|3.19|1.79|0
1732051800000|2024-11-19 21:30:00|3.2|1.8|3.2|1.8|3.21|1.81|3.19|1.79|0
1732052100000|2024-11-19 21:35:00|3.19|1.79|3.2|1.8|3.2|1.8|3.19|1.79|0
1732052400000|2024-11-19 21:40:00|3.19|1.79|3.2|1.8|3.2|1.8|3.18|1.78|0
1732052700000|2024-11-19 21:45:00|3.19|1.79|3.2|1.8|3.2|1.8|3.19|1.79|0
1732053000000|2024-11-19 21:50:00|3.21|1.81|3.2|1.8|3.21|1.81|3.2|1.8|0
1732053300000|2024-11-19 21:55:00|3.21|1.81|3.22|1.82|3.23|1.83|3.2|1.8|0
1732053600000|2024-11-19 22:00:00|3.21|1.81|3.22|1.82|3.22|1.82|3.21|1.81|0
1732054200000|2024-11-19 22:10:00|3.21|1.81|3.22|1.82|3.22|1.82|3.21|1.81|0
1732056600000|2024-11-19 22:50:00|3.21|1.81|3.21|1.81|3.21|1.81|3.21|1.81|0
1732057200000|2024-11-19 23:00:00|3.2|1.8|3.18|1.78|3.21|1.81|3.18|1.78|0
1732057500000|2024-11-19 23:05:00|3.17|1.77|3.14|1.74|3.17|1.77|3.14|1.74|0
1732057800000|2024-11-19 23:10:00|3.15|1.75|3.15|1.75|3.15|1.75|3.14|1.74|0
1732058100000|2024-11-19 23:15:00|3.14|1.74|3.13|1.73|3.14|1.74|3.13|1.73|0
1732058400000|2024-11-19 23:20:00|3.12|1.72|3.13|1.73|3.14|1.74|3.12|1.72|0
1732058700000|2024-11-19 23:25:00|3.12|1.72|3.14|1.74|3.14|1.74|3.12|1.72|0
1732059000000|2024-11-19 23:30:00|3.15|1.75|3.12|1.72|3.15|1.75|3.12|1.72|0
1732059300000|2024-11-19 23:35:00|3.13|1.73|3.12|1.72|3.13|1.73|3.12|1.72|0
1732059600000|2024-11-19 23:40:00|3.11|1.71|3.11|1.71|3.12|1.72|3.11|1.71|0
1732059900000|2024-11-19 23:45:00|3.12|1.72|3.11|1.71|3.12|1.72|3.11|1.71|0
1732060200000|2024-11-19 23:50:00|3.12|1.72|3.11|1.71|3.12|1.72|3.11|1.71|0
1732060500000|2024-11-19 23:55:00|3.12|1.72|3.11|1.71|3.12|1.72|3.11|1.71|0
1732060800000|2024-11-20 00:00:00|3.1|1.7|3.1|1.7|3.11|1.71|3.1|1.7|0
1732061100000|2024-11-20 00:05:00|3.09|1.69|3.09|1.69|3.1|1.7|3.09|1.69|0
1732061400000|2024-11-20 00:10:00|3.08|1.68|3.07|1.67|3.08|1.68|3.06|1.66|0
1732061700000|2024-11-20 00:15:00|3.06|1.66|3.07|1.67|3.08|1.68|3.06|1.66|0
1732062000000|2024-11-20 00:20:00|3.06|1.66|3.02|1.62|3.06|1.66|3.01|1.61|0
1732062300000|2024-11-20 00:25:00|3.01|1.61|3.04|1.64|3.04|1.64|3.01|1.61|0
1732062600000|2024-11-20 00:30:00|3.03|1.63|3.03|1.63|3.03|1.63|3.01|1.61|0
1732062900000|2024-11-20 00:35:00|3.04|1.64|3.02|1.62|3.04|1.64|3.02|1.62|0
1732063200000|2024-11-20 00:40:00|3.01|1.61|3.01|1.61|3.02|1.62|3.01|1.61|0
1732063500000|2024-11-20 00:45:00|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1732063800000|2024-11-20 00:50:00|3.02|1.62|3.03|1.63|3.03|1.63|3.01|1.61|0
1732064100000|2024-11-20 00:55:00|3.02|1.62|3.04|1.64|3.05|1.65|3.02|1.62|0
1732064400000|2024-11-20 01:00:00|3.05|1.65|3.03|1.63|3.05|1.65|3.03|1.63|0
1732064700000|2024-11-20 01:05:00|3.04|1.64|3.04|1.64|3.04|1.64|3.02|1.62|0
1732065000000|2024-11-20 01:10:00|3.05|1.65|3.05|1.65|3.06|1.66|3.05|1.65|0
1732065300000|2024-11-20 01:15:00|3.04|1.64|3.05|1.65|3.06|1.66|3.04|1.64|0
1732065600000|2024-11-20 01:20:00|3.04|1.64|3.04|1.64|3.05|1.65|3.04|1.64|0
1732065900000|2024-11-20 01:25:00|3.05|1.65|3.05|1.65|3.05|1.65|3.04|1.64|0
1732066200000|2024-11-20 01:30:00|2.95|1.75|2.99|1.79|2.99|1.79|2.94|1.74|0
1732066500000|2024-11-20 01:35:00|2.98|1.78|2.96|1.76|2.98|1.78|2.95|1.75|0
1732066800000|2024-11-20 01:40:00|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1732067100000|2024-11-20 01:45:00|2.97|1.77|3|1.8|3.01|1.81|2.97|1.77|0
1732067400000|2024-11-20 01:50:00|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1732067700000|2024-11-20 01:55:00|3.01|1.81|3|1.8|3.03|1.83|3|1.8|0
1732068000000|2024-11-20 02:00:00|2.99|1.79|3.01|1.81|3.01|1.81|2.99|1.79|0
1732068300000|2024-11-20 02:05:00|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1732068600000|2024-11-20 02:10:00|3|1.8|2.99|1.79|3|1.8|2.98|1.78|0
1732068900000|2024-11-20 02:15:00|3|1.8|2.99|1.79|3.01|1.81|2.99|1.79|0
1732069200000|2024-11-20 02:20:00|2.98|1.78|2.98|1.78|2.99|1.79|2.98|1.78|0
1732069500000|2024-11-20 02:25:00|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1732069800000|2024-11-20 02:30:00|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1732070100000|2024-11-20 02:35:00|2.97|1.77|2.97|1.77|2.98|1.78|2.97|1.77|0
1732070400000|2024-11-20 02:40:00|2.98|1.78|2.95|1.75|2.98|1.78|2.95|1.75|0
1732070700000|2024-11-20 02:45:00|2.94|1.74|2.94|1.74|2.95|1.75|2.93|1.73|0
1732071000000|2024-11-20 02:50:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1732071300000|2024-11-20 02:55:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1732071600000|2024-11-20 03:00:00|2.95|1.75|2.95|1.75|2.95|1.75|2.94|1.74|0
1732071900000|2024-11-20 03:05:00|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1732072200000|2024-11-20 03:10:00|2.95|1.75|2.97|1.77|2.97|1.77|2.95|1.75|0
1732072500000|2024-11-20 03:15:00|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1732072800000|2024-11-20 03:20:00|2.96|1.76|2.98|1.78|2.98|1.78|2.96|1.76|0
1732073100000|2024-11-20 03:25:00|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1732073700000|2024-11-20 03:35:00|2.99|1.79|2.97|1.77|2.99|1.79|2.97|1.77|0
1732074000000|2024-11-20 03:40:00|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1732074300000|2024-11-20 03:45:00|2.98|1.78|3|1.8|3|1.8|2.97|1.77|0
1732074600000|2024-11-20 03:50:00|3.01|1.81|3.01|1.81|3.02|1.82|3.01|1.81|0
1732074900000|2024-11-20 03:55:00|3.02|1.82|2.99|1.79|3.02|1.82|2.99|1.79|0
1732075200000|2024-11-20 04:00:00|3|1.8|2.98|1.78|3|1.8|2.97|1.77|0
1732075500000|2024-11-20 04:05:00|2.97|1.77|2.96|1.76|2.98|1.78|2.96|1.76|0
1732075800000|2024-11-20 04:10:00|2.95|1.75|2.96|1.76|2.97|1.77|2.95|1.75|0
1732076100000|2024-11-20 04:15:00|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1732076400000|2024-11-20 04:20:00|2.97|1.77|2.97|1.77|2.97|1.77|2.96|1.76|0
1732076700000|2024-11-20 04:25:00|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1732077000000|2024-11-20 04:30:00|2.96|1.76|2.95|1.75|2.96|1.76|2.94|1.74|0
1732077300000|2024-11-20 04:35:00|2.94|1.74|2.95|1.75|2.96|1.76|2.94|1.74|0
1732077600000|2024-11-20 04:40:00|2.96|1.76|2.96|1.76|2.96|1.76|2.95|1.75|0
1732077900000|2024-11-20 04:45:00|2.95|1.75|2.95|1.75|2.96|1.76|2.95|1.75|0
1732078200000|2024-11-20 04:50:00|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1732078500000|2024-11-20 04:55:00|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1732078800000|2024-11-20 05:00:00|2.93|1.73|2.95|1.75|2.95|1.75|2.93|1.73|0
1732079100000|2024-11-20 05:05:00|2.94|1.74|2.95|1.75|2.96|1.76|2.94|1.74|0
1732079400000|2024-11-20 05:10:00|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1732079700000|2024-11-20 05:15:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1732080000000|2024-11-20 05:20:00|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1732080300000|2024-11-20 05:25:00|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1732080600000|2024-11-20 05:30:00|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1732080900000|2024-11-20 05:35:00|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1732081200000|2024-11-20 05:40:00|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1732081500000|2024-11-20 05:45:00|2.96|1.76|2.96|1.76|2.97|1.77|2.95|1.75|0
1732081800000|2024-11-20 05:50:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1732082400000|2024-11-20 06:00:00|2.95|1.75|2.93|1.73|2.95|1.75|2.93|1.73|0
1732082700000|2024-11-20 06:05:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1732083000000|2024-11-20 06:10:00|2.92|1.72|2.92|1.72|2.93|1.73|2.92|1.72|0
1732083600000|2024-11-20 06:20:00|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1732083900000|2024-11-20 06:25:00|2.92|1.72|2.98|1.78|2.98|1.78|2.87|1.67|0
1732084200000|2024-11-20 06:30:00|2.99|1.79|2.99|1.79|3|1.8|2.96|1.76|0
1732084500000|2024-11-20 06:35:00|3|1.8|2.98|1.78|3.01|1.81|2.97|1.77|0
1732084800000|2024-11-20 06:40:00|2.97|1.77|2.96|1.76|2.98|1.78|2.96|1.76|0
1732085100000|2024-11-20 06:45:00|2.97|1.77|2.97|1.77|2.97|1.77|2.96|1.76|0
1732085400000|2024-11-20 06:50:00|2.96|1.76|2.96|1.76|2.97|1.77|2.95|1.75|0
1732085700000|2024-11-20 06:55:00|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1732086000000|2024-11-20 07:00:00|2.97|1.77|2.97|1.77|2.97|1.77|2.95|1.75|0
1732086300000|2024-11-20 07:05:00|2.98|1.78|2.96|1.76|2.99|1.79|2.96|1.76|0
1732086600000|2024-11-20 07:10:00|2.97|1.77|2.98|1.78|2.99|1.79|2.97|1.77|0
1732086900000|2024-11-20 07:15:00|2.97|1.77|2.97|1.77|2.99|1.79|2.97|1.77|0
1732087200000|2024-11-20 07:20:00|2.98|1.78|2.98|1.78|3.08|1.88|2.98|1.78|0
1732087500000|2024-11-20 07:25:00|2.99|1.79|3.01|1.81|3.01|1.81|2.99|1.79|0
1732087800000|2024-11-20 07:30:00|3.02|1.82|2.97|1.77|3.02|1.82|2.97|1.77|0
1732088100000|2024-11-20 07:35:00|2.98|1.78|2.95|1.75|2.98|1.78|2.95|1.75|0
1732088400000|2024-11-20 07:40:00|2.96|1.76|2.92|1.72|2.96|1.76|2.92|1.72|0
1732088700000|2024-11-20 07:45:00|2.93|1.73|2.94|1.74|2.96|1.76|2.93|1.73|0
1732089000000|2024-11-20 07:50:00|2.95|1.75|2.93|1.73|2.95|1.75|2.92|1.72|0
1732089300000|2024-11-20 07:55:00|2.94|1.74|2.95|1.75|2.95|1.75|2.93|1.73|0
1732089600000|2024-11-20 08:00:00|2.96|1.76|2.97|1.77|2.98|1.78|2.94|1.74|0
1732089900000|2024-11-20 08:05:00|2.96|1.76|2.94|1.74|2.97|1.77|2.93|1.73|0
1732090200000|2024-11-20 08:10:00|2.95|1.75|2.96|1.76|2.98|1.78|2.94|1.74|0
1732090500000|2024-11-20 08:15:00|2.95|1.75|2.92|1.72|2.96|1.76|2.92|1.72|0
1732090800000|2024-11-20 08:20:00|2.91|1.71|2.91|1.71|2.92|1.72|2.9|1.7|0
1732091100000|2024-11-20 08:25:00|2.92|1.72|2.92|1.72|2.93|1.73|2.91|1.71|0
1732091400000|2024-11-20 08:30:00|2.93|1.73|2.93|1.73|2.95|1.75|2.92|1.72|0
1732091700000|2024-11-20 08:35:00|2.94|1.74|2.95|1.75|2.96|1.76|2.92|1.72|0
1732092000000|2024-11-20 08:40:00|2.94|1.74|2.96|1.76|2.97|1.77|2.93|1.73|0
1732092300000|2024-11-20 08:45:00|2.95|1.75|2.95|1.75|2.96|1.76|2.94|1.74|0
1732092600000|2024-11-20 08:50:00|2.94|1.74|2.93|1.73|2.96|1.76|2.9|1.7|0
1732092900000|2024-11-20 08:55:00|2.94|1.74|2.97|1.77|2.97|1.77|2.93|1.73|0
1732093200000|2024-11-20 09:00:00|2.98|1.78|2.98|1.78|2.98|1.78|2.95|1.75|0
1732093500000|2024-11-20 09:05:00|2.97|1.77|2.96|1.76|2.98|1.78|2.95|1.75|0
1732093800000|2024-11-20 09:10:00|2.95|1.75|2.91|1.71|2.96|1.76|2.9|1.7|0
1732094100000|2024-11-20 09:15:00|2.92|1.72|2.91|1.71|2.93|1.73|2.91|1.71|0
1732094400000|2024-11-20 09:20:00|2.92|1.72|2.92|1.72|2.92|1.72|2.9|1.7|0
1732094700000|2024-11-20 09:25:00|2.91|1.71|2.94|1.74|2.94|1.74|2.91|1.71|0
1732095000000|2024-11-20 09:30:00|2.93|1.73|2.96|1.76|2.96|1.76|2.92|1.72|0
1732095300000|2024-11-20 09:35:00|2.95|1.75|2.94|1.74|2.96|1.76|2.93|1.73|0
1732095600000|2024-11-20 09:40:00|2.95|1.75|2.96|1.76|2.96|1.76|2.94|1.74|0
1732095900000|2024-11-20 09:45:00|2.97|1.77|2.98|1.78|2.98|1.78|2.96|1.76|0
1732096200000|2024-11-20 09:50:00|2.99|1.79|2.96|1.76|3|1.8|2.95|1.75|0
1732096500000|2024-11-20 09:55:00|2.97|1.77|2.97|1.77|2.98|1.78|2.96|1.76|0
1732096800000|2024-11-20 10:00:00|2.96|1.76|2.99|1.79|2.99|1.79|2.96|1.76|0
1732097100000|2024-11-20 10:05:00|2.98|1.78|2.98|1.78|2.99|1.79|2.96|1.76|0
1732097400000|2024-11-20 10:10:00|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1732097700000|2024-11-20 10:15:00|2.99|1.79|3.02|1.82|3.02|1.82|2.97|1.77|0
1732098000000|2024-11-20 10:20:00|3.03|1.83|3.02|1.82|3.05|1.85|3.02|1.82|0
1732098300000|2024-11-20 10:25:00|3.01|1.81|3.06|1.86|3.06|1.86|2.99|1.79|0
1732098600000|2024-11-20 10:30:00|3.07|1.87|3.05|1.85|3.08|1.88|3.02|1.82|0
1732098900000|2024-11-20 10:35:00|3.04|1.84|3|1.8|3.05|1.85|3|1.8|0
1732099200000|2024-11-20 10:40:00|3.01|1.81|3|1.8|3.02|1.82|2.99|1.79|0
1732099500000|2024-11-20 10:45:00|3.01|1.81|3.01|1.81|3.02|1.82|3.01|1.81|0
1732099800000|2024-11-20 10:50:00|3.02|1.82|3|1.8|3.03|1.83|2.99|1.79|0
1732100100000|2024-11-20 10:55:00|3.01|1.81|3.01|1.81|3.03|1.83|3|1.8|0
1732100400000|2024-11-20 11:00:00|3.03|1.83|2.99|1.79|3.04|1.84|2.99|1.79|0
1732100700000|2024-11-20 11:05:00|3|1.8|2.97|1.77|3|1.8|2.97|1.77|0
1732101000000|2024-11-20 11:10:00|2.98|1.78|2.99|1.79|3.01|1.81|2.97|1.77|0
1732101300000|2024-11-20 11:15:00|3|1.8|2.98|1.78|3.01|1.81|2.98|1.78|0
1732101600000|2024-11-20 11:20:00|2.99|1.79|2.96|1.76|2.99|1.79|2.96|1.76|0
1732101900000|2024-11-20 11:25:00|2.97|1.77|2.98|1.78|2.99|1.79|2.97|1.77|0
1732102200000|2024-11-20 11:30:00|3|1.8|3.01|1.81|3.02|1.82|2.98|1.78|0
1732102500000|2024-11-20 11:35:00|3|1.8|3.03|1.83|3.03|1.83|3|1.8|0
1732102800000|2024-11-20 11:40:00|3.04|1.84|3|1.8|3.04|1.84|3|1.8|0
1732103100000|2024-11-20 11:45:00|3.01|1.81|2.99|1.79|3.01|1.81|2.99|1.79|0
1732103400000|2024-11-20 11:50:00|3|1.8|2.99|1.79|3|1.8|2.97|1.77|0
1732103700000|2024-11-20 11:55:00|3|1.8|2.99|1.79|3.01|1.81|2.98|1.78|0
1732104000000|2024-11-20 12:00:00|3|1.8|2.97|1.77|3|1.8|2.95|1.75|0
1732104300000|2024-11-20 12:05:00|2.96|1.76|2.98|1.78|2.99|1.79|2.96|1.76|0
1732104600000|2024-11-20 12:10:00|2.99|1.79|2.95|1.75|2.99|1.79|2.95|1.75|0
1732104900000|2024-11-20 12:15:00|2.96|1.76|2.94|1.74|2.96|1.76|2.93|1.73|0
1732105200000|2024-11-20 12:20:00|2.93|1.73|2.94|1.74|2.94|1.74|2.92|1.72|0
1732105500000|2024-11-20 12:25:00|2.95|1.75|2.94|1.74|2.95|1.75|2.93|1.73|0
1732105800000|2024-11-20 12:30:00|2.93|1.73|2.96|1.76|2.96|1.76|2.92|1.72|0
1732106100000|2024-11-20 12:35:00|2.95|1.75|2.95|1.75|2.96|1.76|2.94|1.74|0
1732106400000|2024-11-20 12:40:00|2.94|1.74|2.93|1.73|2.96|1.76|2.93|1.73|0
1732106700000|2024-11-20 12:45:00|2.94|1.74|2.91|1.71|2.94|1.74|2.91|1.71|0
1732107000000|2024-11-20 12:50:00|2.92|1.72|2.91|1.71|2.93|1.73|2.91|1.71|0
1732107300000|2024-11-20 12:55:00|2.92|1.72|2.91|1.71|2.92|1.72|2.9|1.7|0
1732107600000|2024-11-20 13:00:00|2.9|1.7|2.89|1.69|2.91|1.71|2.89|1.69|0
1732107900000|2024-11-20 13:05:00|2.88|1.68|2.9|1.7|2.91|1.71|2.88|1.68|0
1732108200000|2024-11-20 13:10:00|2.89|1.69|2.9|1.7|2.92|1.72|2.89|1.69|0
1732108500000|2024-11-20 13:15:00|2.91|1.71|2.89|1.69|2.92|1.72|2.89|1.69|0
1732108800000|2024-11-20 13:20:00|2.9|1.7|2.9|1.7|2.9|1.7|2.88|1.68|0
1732109100000|2024-11-20 13:25:00|2.89|1.69|2.91|1.71|2.92|1.72|2.89|1.69|0
1732109400000|2024-11-20 13:30:00|2.92|1.72|2.94|1.74|2.95|1.75|2.92|1.72|0
1732109700000|2024-11-20 13:35:00|2.93|1.73|2.95|1.75|2.95|1.75|2.92|1.72|0
1732110000000|2024-11-20 13:40:00|2.96|1.76|2.97|1.77|2.97|1.77|2.95|1.75|0
1732110300000|2024-11-20 13:45:00|2.96|1.76|2.99|1.79|2.99|1.79|2.96|1.76|0
1732110600000|2024-11-20 13:50:00|2.98|1.78|2.97|1.77|2.99|1.79|2.96|1.76|0
1732110900000|2024-11-20 13:55:00|2.98|1.78|2.97|1.77|2.98|1.78|2.96|1.76|0
1732111200000|2024-11-20 14:00:00|2.98|1.78|3|1.8|3|1.8|2.98|1.78|0
1732111500000|2024-11-20 14:05:00|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1732111800000|2024-11-20 14:10:00|3|1.8|3.02|1.82|3.02|1.82|2.99|1.79|0
1732112100000|2024-11-20 14:15:00|3.01|1.81|3.02|1.82|3.02|1.82|3|1.8|0
1732112400000|2024-11-20 14:20:00|3.01|1.81|3.08|1.88|3.1|1.9|3.01|1.81|0
1732112700000|2024-11-20 14:25:00|3.09|1.89|3.04|1.84|3.09|1.89|3.04|1.84|0
1732113000000|2024-11-20 14:30:00|3.03|1.83|3.09|1.89|3.09|1.89|3.02|1.82|0
1732113300000|2024-11-20 14:35:00|3.1|1.9|3.29|2.09|3.31|2.11|3.1|1.9|0
1732113600000|2024-11-20 14:40:00|2.96|1.76|3.42|2.05|3.47|2.18|2.94|1.74|0
1732113900000|2024-11-20 14:45:00|3.41|2.06|3.42|2.05|3.47|2.08|3.35|2.01|0
1732114200000|2024-11-20 14:50:00|3.41|2.06|3.46|2.08|3.48|2.09|3.37|2.02|0
1732114500000|2024-11-20 14:55:00|3.47|2.09|3.56|2.14|3.56|2.14|3.45|2.07|0
1732114800000|2024-11-20 15:00:00|3.54|2.12|3.65|2.19|3.67|2.2|3.44|2.06|0
1732115100000|2024-11-20 15:05:00|3.66|2.2|4.21|2.53|4.23|2.54|3.66|2.2|0
1732115400000|2024-11-20 15:10:00|4.2|2.52|4.45|2.67|4.48|2.69|4.15|2.49|0
1732115700000|2024-11-20 15:15:00|4.46|2.68|4.49|2.69|4.59|2.75|4.45|2.67|0
1732116000000|2024-11-20 15:20:00|4.51|2.7|4.41|2.65|4.65|2.79|4.4|2.64|0
1732116300000|2024-11-20 15:25:00|4.43|2.66|4.26|2.55|4.44|2.67|4.22|2.53|0
1732116600000|2024-11-20 15:30:00|4.28|2.56|4.11|2.46|4.29|2.57|3.93|2.36|0
1732116900000|2024-11-20 15:35:00|4.12|2.47|3.84|2.3|4.12|2.47|3.84|2.3|0
1732117200000|2024-11-20 15:40:00|3.83|2.29|3.82|2.29|3.88|2.33|3.79|2.27|0
1732117500000|2024-11-20 15:45:00|3.81|2.28|3.59|2.39|3.82|2.42|3.58|2.25|0
1732117800000|2024-11-20 15:50:00|3.6|2.4|3.61|2.41|3.63|2.43|3.59|2.39|0
1732118100000|2024-11-20 15:55:00|3.6|2.4|3.69|2.49|3.73|2.53|3.58|2.38|0
1732118400000|2024-11-20 16:00:00|3.68|2.48|3.7|2.5|3.78|2.58|3.61|2.41|0
1732118700000|2024-11-20 16:05:00|3.69|2.49|3.75|2.55|3.8|2.6|3.69|2.49|0
1732119000000|2024-11-20 16:10:00|3.76|2.56|4|2.8|4.03|2.83|3.68|2.48|0
1732119300000|2024-11-20 16:15:00|3.99|2.79|3.97|2.77|4.01|2.81|3.96|2.76|0
1732119600000|2024-11-20 16:20:00|3.96|2.76|4|2.8|4|2.8|3.94|2.74|0
1732119900000|2024-11-20 16:25:00|3.99|2.79|4.08|2.88|4.08|2.88|3.99|2.79|0
1732120200000|2024-11-20 16:30:00|4.09|2.89|4.03|2.83|4.14|2.94|3.91|2.71|0
1732120500000|2024-11-20 16:35:00|4.04|2.84|3.95|2.75|4.08|2.88|3.92|2.72|0
1732120800000|2024-11-20 16:40:00|3.94|2.74|3.81|2.61|3.95|2.75|3.81|2.61|0
1732121100000|2024-11-20 16:45:00|3.82|2.62|3.72|2.52|3.83|2.63|3.72|2.52|0
1732121400000|2024-11-20 16:50:00|3.73|2.53|3.54|2.34|3.96|2.76|3.3|2.1|0
1732121700000|2024-11-20 16:55:00|3.55|2.35|3.55|2.35|3.58|2.38|3.5|2.3|0
1732122000000|2024-11-20 17:00:00|3.56|2.36|3.59|2.39|3.62|2.42|3.52|2.32|0
1732122300000|2024-11-20 17:05:00|3.58|2.38|3.63|2.43|3.65|2.45|3.57|2.37|0
1732122600000|2024-11-20 17:10:00|3.62|2.42|4.34|3.14|5.3|4.1|3.58|2.38|0
1732122900000|2024-11-20 17:15:00|4.33|3.13|4.39|3.19|4.39|3.19|4.3|3.1|0
1732123200000|2024-11-20 17:20:00|4.4|3.2|4.59|3.39|4.65|3.45|4.38|3.18|0
1732123500000|2024-11-20 17:25:00|4.58|3.38|4.4|3.2|4.59|3.39|4.39|3.19|0
1732123800000|2024-11-20 17:30:00|4.41|3.21|4.35|3.15|4.42|3.22|4.33|3.13|0
1732124100000|2024-11-20 17:35:00|4.34|3.14|4.29|3.09|4.35|3.15|4.27|3.07|0
1732124400000|2024-11-20 17:40:00|4.28|3.08|4.2|3|4.43|3.23|4.13|2.93|0
1732124700000|2024-11-20 17:45:00|4.18|2.98|4.1|2.9|4.2|3|4.1|2.9|0
1732125000000|2024-11-20 17:50:00|4.11|2.91|4.24|3.04|4.24|3.04|4.08|2.88|0
1732125300000|2024-11-20 17:55:00|4.26|3.06|4.26|3.06|4.3|3.1|4.16|2.96|0
1732125600000|2024-11-20 18:00:00|4.25|3.05|4.22|3.02|4.28|3.08|4.2|3|0
1732125900000|2024-11-20 18:05:00|4.21|3.01|4.32|3.12|4.32|3.12|4.21|3.01|0
1732126200000|2024-11-20 18:10:00|4.31|3.11|4.3|3.1|4.34|3.14|4.27|3.07|0
1732126500000|2024-11-20 18:15:00|4.31|3.11|4.38|3.18|4.38|3.18|4.26|3.06|0
1732126800000|2024-11-20 18:20:00|4.37|3.17|4.29|3.09|4.42|3.22|4.28|3.08|0
1732127100000|2024-11-20 18:25:00|4.28|3.08|4.25|3.05|4.3|3.1|4.23|3.03|0
1732127400000|2024-11-20 18:30:00|4.26|3.06|4.34|3.14|4.35|3.15|4.25|3.05|0
1732127700000|2024-11-20 18:35:00|4.33|3.13|4.38|3.18|4.46|3.26|4.29|3.09|0
1732128000000|2024-11-20 18:40:00|4.39|3.19|4.57|3.37|4.57|3.37|4.36|3.16|0
1732128300000|2024-11-20 18:45:00|4.58|3.38|4.56|3.36|4.62|3.42|4.55|3.35|0
1732128600000|2024-11-20 18:50:00|4.55|3.35|4.54|3.34|4.58|3.38|4.53|3.33|0
1732128900000|2024-11-20 18:55:00|4.53|3.33|4.51|3.31|4.56|3.36|4.5|3.3|0
1732129200000|2024-11-20 19:00:00|4.52|3.32|4.53|3.33|4.55|3.35|4.5|3.3|0
1732129500000|2024-11-20 19:05:00|4.52|3.32|4.58|3.38|4.59|3.39|4.51|3.31|0
1732129800000|2024-11-20 19:10:00|4.59|3.39|4.57|3.37|4.59|3.39|4.55|3.35|0
1732130100000|2024-11-20 19:15:00|4.56|3.36|4.56|3.36|4.58|3.38|4.54|3.34|0
1732130400000|2024-11-20 19:20:00|4.57|3.37|4.59|3.39|4.59|3.39|4.53|3.33|0
1732130700000|2024-11-20 19:25:00|4.58|3.38|4.53|3.33|4.58|3.38|4.52|3.32|0
1732131000000|2024-11-20 19:30:00|4.54|3.34|4.48|3.28|4.55|3.35|4.48|3.28|0
1732131300000|2024-11-20 19:35:00|4.49|3.29|4.45|3.25|4.5|3.3|4.43|3.23|0
1732131600000|2024-11-20 19:40:00|4.44|3.24|4.22|3.02|4.45|3.25|4.22|3.02|0
1732131900000|2024-11-20 19:45:00|4.21|3.01|4.2|3|4.22|3.02|4.18|2.98|0
1732132200000|2024-11-20 19:50:00|4.21|3.01|4.23|3.03|4.24|3.04|4.13|2.93|0
1732132500000|2024-11-20 19:55:00|4.22|3.02|4.24|3.04|4.26|3.06|4.22|3.02|0
1732132800000|2024-11-20 20:00:00|4.26|3.06|4.25|3.05|4.28|3.08|4.24|3.04|0
1732133100000|2024-11-20 20:05:00|4.26|3.06|4.23|3.03|4.28|3.08|4.23|3.03|0
1732133400000|2024-11-20 20:10:00|4.21|3.01|4.22|3.02|4.22|3.02|4.19|2.99|0
1732133700000|2024-11-20 20:15:00|4.21|3.01|4.18|2.98|4.22|3.02|4.16|2.96|0
1732134000000|2024-11-20 20:20:00|4.17|2.97|4.14|2.94|4.23|3.03|4.14|2.94|0
1732134300000|2024-11-20 20:25:00|4.13|2.93|4.08|2.88|4.13|2.93|4.07|2.87|0
1732134600000|2024-11-20 20:30:00|4.07|2.87|3.87|2.67|4.07|2.87|3.86|2.66|0
1732134900000|2024-11-20 20:35:00|3.86|2.66|3.92|2.72|4.03|2.83|3.84|2.64|0
1732135200000|2024-11-20 20:40:00|3.9|2.7|3.96|2.76|4|2.8|3.87|2.67|0
1732135500000|2024-11-20 20:45:00|3.95|2.75|3.87|2.67|3.97|2.77|3.85|2.65|0
1732135800000|2024-11-20 20:50:00|3.84|2.64|3.93|2.73|3.99|2.79|3.81|2.61|0
1732136100000|2024-11-20 20:55:00|3.92|2.72|3.9|2.7|4|2.8|3.88|2.68|0
1732136400000|2024-11-20 21:00:00|3.86|2.66|3.87|2.67|3.88|2.68|3.83|2.63|0
1732136700000|2024-11-20 21:05:00|3.86|2.66|3.87|2.67|3.88|2.68|3.83|2.63|0
1732137000000|2024-11-20 21:10:00|3.88|2.68|3.86|2.66|3.88|2.68|3.85|2.65|0
1732137300000|2024-11-20 21:15:00|3.96|2.56|3.97|2.57|3.98|2.58|3.95|2.55|0
1732137600000|2024-11-20 21:20:00|3.95|2.55|3.98|2.58|4.4|3|3.81|2.41|0
1732137900000|2024-11-20 21:25:00|3.99|2.59|4.15|2.75|4.15|2.75|3.98|2.58|0
1732138200000|2024-11-20 21:30:00|4.13|2.73|3.99|2.59|4.2|2.8|3.99|2.59|0
1732138500000|2024-11-20 21:35:00|3.98|2.58|4.06|2.66|4.09|2.69|3.98|2.58|0
1732138800000|2024-11-20 21:40:00|4.05|2.65|3.97|2.57|4.06|2.66|3.97|2.57|0
1732139100000|2024-11-20 21:45:00|3.98|2.58|3.94|2.54|3.98|2.58|3.92|2.52|0
1732139400000|2024-11-20 21:50:00|3.93|2.53|3.96|2.56|3.98|2.58|3.93|2.53|0
1732139700000|2024-11-20 21:55:00|3.95|2.55|3.87|2.47|3.95|2.55|3.68|2.28|0
1732140000000|2024-11-20 22:00:00|3.83|2.43|3.81|2.41|3.84|2.44|3.8|2.4|0
1732140300000|2024-11-20 22:05:00|3.8|2.4|3.79|2.39|3.81|2.41|3.78|2.38|0
1732140600000|2024-11-20 22:10:00|3.78|2.38|3.8|2.4|3.81|2.41|3.78|2.38|0
1732140900000|2024-11-20 22:15:00|3.79|2.39|3.8|2.4|3.8|2.4|3.79|2.39|0
1732141200000|2024-11-20 22:20:00|3.81|2.41|3.83|2.43|3.83|2.43|3.8|2.4|0
1732141500000|2024-11-20 22:25:00|3.84|2.44|3.84|2.44|3.84|2.44|3.83|2.43|0
1732141800000|2024-11-20 22:30:00|3.83|2.43|3.85|2.45|3.85|2.45|3.83|2.43|0
1732142100000|2024-11-20 22:35:00|3.86|2.46|3.87|2.47|3.87|2.47|3.86|2.46|0
1732142400000|2024-11-20 22:40:00|3.86|2.46|3.87|2.47|3.88|2.48|3.86|2.46|0
1732142700000|2024-11-20 22:45:00|3.88|2.48|3.86|2.46|3.88|2.48|3.86|2.46|0
1732143000000|2024-11-20 22:50:00|3.87|2.47|3.86|2.46|3.87|2.47|3.86|2.46|0
1732143300000|2024-11-20 22:55:00|3.85|2.45|3.85|2.45|3.86|2.46|3.85|2.45|0
1732143600000|2024-11-20 23:00:00|3.86|2.46|3.87|2.47|3.93|2.53|3.85|2.45|0
1732143900000|2024-11-20 23:05:00|3.86|2.46|3.88|2.48|3.88|2.48|3.86|2.46|0
1732144200000|2024-11-20 23:10:00|3.89|2.49|3.94|2.54|3.94|2.54|3.89|2.49|0
1732144500000|2024-11-20 23:15:00|3.95|2.55|3.97|2.57|3.99|2.59|3.94|2.54|0
1732144800000|2024-11-20 23:20:00|3.96|2.56|3.91|2.51|3.97|2.57|3.91|2.51|0
1732145100000|2024-11-20 23:25:00|3.92|2.52|3.89|2.49|3.92|2.52|3.87|2.47|0
1732145400000|2024-11-20 23:30:00|3.88|2.48|3.84|2.44|3.88|2.48|3.79|2.39|0
1732145700000|2024-11-20 23:35:00|3.83|2.43|3.81|2.41|3.84|2.44|3.81|2.41|0
1732146000000|2024-11-20 23:40:00|3.82|2.42|3.81|2.41|3.82|2.42|3.79|2.39|0
1732146300000|2024-11-20 23:45:00|3.82|2.42|3.81|2.41|3.82|2.42|3.8|2.4|0
1732146600000|2024-11-20 23:50:00|3.82|2.42|3.81|2.41|3.82|2.42|3.81|2.41|0
1732146900000|2024-11-20 23:55:00|3.82|2.42|3.81|2.41|3.82|2.42|3.8|2.4|0
1732147200000|2024-11-21 00:00:00|3.8|2.4|3.9|2.5|3.9|2.5|3.79|2.39|0
1732147500000|2024-11-21 00:05:00|3.91|2.51|3.9|2.5|3.93|2.53|3.89|2.49|0
1732147800000|2024-11-21 00:10:00|3.89|2.49|3.94|2.54|3.94|2.54|3.89|2.49|0
1732148100000|2024-11-21 00:15:00|3.93|2.53|3.93|2.53|3.94|2.54|3.92|2.52|0
1732148400000|2024-11-21 00:20:00|3.92|2.52|3.95|2.55|3.95|2.55|3.92|2.52|0
1732148700000|2024-11-21 00:25:00|3.96|2.56|3.98|2.58|3.98|2.58|3.95|2.55|0
1732149000000|2024-11-21 00:30:00|4|2.6|4.01|2.61|4.02|2.62|3.98|2.58|0
1732149300000|2024-11-21 00:35:00|4.02|2.62|4|2.6|4.03|2.63|3.99|2.59|0
1732149600000|2024-11-21 00:40:00|4.01|2.61|3.98|2.58|4.01|2.61|3.96|2.56|0
1732149900000|2024-11-21 00:45:00|3.99|2.59|4.06|2.66|4.06|2.66|3.99|2.59|0
1732150200000|2024-11-21 00:50:00|4.07|2.67|4.06|2.66|4.07|2.67|4.04|2.64|0
1732150500000|2024-11-21 00:55:00|4.05|2.65|4.11|2.71|4.12|2.72|4.05|2.65|0
1732150800000|2024-11-21 01:00:00|4.1|2.7|4.09|2.69|4.12|2.72|4.06|2.66|0
1732151100000|2024-11-21 01:05:00|4.1|2.7|4.05|2.65|4.1|2.7|4.04|2.64|0
1732151400000|2024-11-21 01:10:00|4.06|2.66|4.13|2.73|4.14|2.74|4.06|2.66|0
1732151700000|2024-11-21 01:15:00|4.14|2.74|3.98|2.58|4.15|2.75|3.87|2.47|0
1732152000000|2024-11-21 01:20:00|3.97|2.57|3.96|2.56|3.99|2.59|3.96|2.56|0
1732152300000|2024-11-21 01:25:00|3.95|2.55|3.97|2.57|3.99|2.59|3.95|2.55|0
1732152600000|2024-11-21 01:30:00|3.87|2.67|3.84|2.64|3.88|2.68|3.83|2.63|0
1732152900000|2024-11-21 01:35:00|3.83|2.63|3.9|2.7|3.92|2.72|3.83|2.63|0
1732153200000|2024-11-21 01:40:00|3.89|2.69|3.88|2.68|3.91|2.71|3.88|2.68|0
1732153500000|2024-11-21 01:45:00|3.87|2.67|3.89|2.69|3.89|2.69|3.84|2.64|0
1732153800000|2024-11-21 01:50:00|3.9|2.7|3.95|2.75|3.95|2.75|3.9|2.7|0
1732154100000|2024-11-21 01:55:00|3.94|2.74|3.9|2.7|3.95|2.75|3.9|2.7|0
1732154400000|2024-11-21 02:00:00|3.89|2.69|3.88|2.68|3.9|2.7|3.87|2.67|0
1732154700000|2024-11-21 02:05:00|3.89|2.69|3.85|2.65|3.9|2.7|3.85|2.65|0
1732155000000|2024-11-21 02:10:00|3.86|2.66|3.84|2.64|3.86|2.66|3.84|2.64|0
1732155300000|2024-11-21 02:15:00|3.85|2.65|3.83|2.63|3.85|2.65|3.82|2.62|0
1732155600000|2024-11-21 02:20:00|3.82|2.62|3.82|2.62|3.82|2.62|3.8|2.6|0
1732155900000|2024-11-21 02:25:00|3.83|2.63|3.81|2.61|3.84|2.64|3.8|2.6|0
1732156200000|2024-11-21 02:30:00|3.82|2.62|3.82|2.62|3.83|2.63|3.79|2.59|0
1732156500000|2024-11-21 02:35:00|3.83|2.63|3.82|2.62|3.83|2.63|3.81|2.61|0
1732156800000|2024-11-21 02:40:00|3.81|2.61|3.85|2.65|3.85|2.65|3.81|2.61|0
1732157100000|2024-11-21 02:45:00|3.84|2.64|3.81|2.61|3.84|2.64|3.81|2.61|0
1732157400000|2024-11-21 02:50:00|3.82|2.62|3.83|2.63|3.84|2.64|3.81|2.61|0
1732157700000|2024-11-21 02:55:00|3.84|2.64|3.82|2.62|3.84|2.64|3.82|2.62|0
1732158000000|2024-11-21 03:00:00|3.81|2.61|3.8|2.6|3.82|2.62|3.8|2.6|0
1732158300000|2024-11-21 03:05:00|3.81|2.61|3.79|2.59|3.81|2.61|3.79|2.59|0
1732158600000|2024-11-21 03:10:00|3.8|2.6|3.79|2.59|3.81|2.61|3.79|2.59|0
1732158900000|2024-11-21 03:15:00|3.8|2.6|3.76|2.56|3.8|2.6|3.76|2.56|0
1732159200000|2024-11-21 03:20:00|3.77|2.57|3.73|2.53|3.77|2.57|3.72|2.52|0
1732159500000|2024-11-21 03:25:00|3.72|2.52|3.72|2.52|3.73|2.53|3.72|2.52|0
1732159800000|2024-11-21 03:30:00|3.73|2.53|3.72|2.52|3.73|2.53|3.72|2.52|0
1732160100000|2024-11-21 03:35:00|3.71|2.51|3.71|2.51|3.72|2.52|3.7|2.5|0
1732160400000|2024-11-21 03:40:00|3.72|2.52|3.73|2.53|3.73|2.53|3.71|2.51|0
1732160700000|2024-11-21 03:45:00|3.74|2.54|3.74|2.54|3.75|2.55|3.73|2.53|0
1732161000000|2024-11-21 03:50:00|3.75|2.55|3.77|2.57|3.78|2.58|3.75|2.55|0
1732161300000|2024-11-21 03:55:00|3.78|2.58|3.78|2.58|3.8|2.6|3.77|2.57|0
1732161600000|2024-11-21 04:00:00|3.79|2.59|3.79|2.59|3.83|2.63|3.78|2.58|0
1732161900000|2024-11-21 04:05:00|3.78|2.58|3.74|2.54|3.79|2.59|3.73|2.53|0
1732162200000|2024-11-21 04:10:00|3.73|2.53|3.71|2.51|3.74|2.54|3.7|2.5|0
1732162500000|2024-11-21 04:15:00|3.72|2.52|3.72|2.52|3.73|2.53|3.71|2.51|0
1732162800000|2024-11-21 04:20:00|3.71|2.51|3.72|2.52|3.72|2.52|3.71|2.51|0
1732163100000|2024-11-21 04:25:00|3.71|2.51|3.74|2.54|3.74|2.54|3.71|2.51|0
1732163400000|2024-11-21 04:30:00|3.73|2.53|3.72|2.52|3.73|2.53|3.71|2.51|0
1732163700000|2024-11-21 04:35:00|3.71|2.51|3.71|2.51|3.72|2.52|3.7|2.5|0
1732164000000|2024-11-21 04:40:00|3.72|2.52|3.71|2.51|3.72|2.52|3.71|2.51|0
1732164300000|2024-11-21 04:45:00|3.71|2.51|3.7|2.5|3.72|2.52|3.7|2.5|0
1732164600000|2024-11-21 04:50:00|3.71|2.51|3.71|2.51|3.72|2.52|3.7|2.5|0
1732164900000|2024-11-21 04:55:00|3.7|2.5|3.71|2.51|3.71|2.51|3.7|2.5|0
1732165200000|2024-11-21 05:00:00|3.7|2.5|3.7|2.5|3.71|2.51|3.7|2.5|0
1732165500000|2024-11-21 05:05:00|3.69|2.49|3.68|2.48|3.69|2.49|3.68|2.48|0
1732165800000|2024-11-21 05:10:00|3.69|2.49|3.68|2.48|3.69|2.49|3.68|2.48|0
1732166100000|2024-11-21 05:15:00|3.67|2.47|3.65|2.45|3.67|2.47|3.65|2.45|0
1732166400000|2024-11-21 05:20:00|3.64|2.44|3.63|2.43|3.64|2.44|3.62|2.42|0
1732166700000|2024-11-21 05:25:00|3.62|2.42|3.63|2.43|3.64|2.44|3.62|2.42|0
1732167000000|2024-11-21 05:30:00|3.64|2.44|3.65|2.45|3.65|2.45|3.63|2.43|0
1732167300000|2024-11-21 05:35:00|3.66|2.46|3.69|2.49|3.7|2.5|3.65|2.45|0
1732167600000|2024-11-21 05:40:00|3.68|2.48|3.68|2.48|3.72|2.52|3.68|2.48|0
1732167900000|2024-11-21 05:45:00|3.67|2.47|3.68|2.48|3.69|2.49|3.67|2.47|0
1732168200000|2024-11-21 05:50:00|3.67|2.47|3.68|2.48|3.68|2.48|3.67|2.47|0
1732168500000|2024-11-21 05:55:00|3.67|2.47|3.67|2.47|3.68|2.48|3.66|2.46|0
1732168800000|2024-11-21 06:00:00|3.68|2.48|3.68|2.48|3.68|2.48|3.67|2.47|0
1732169100000|2024-11-21 06:05:00|3.67|2.47|3.66|2.46|3.7|2.5|3.65|2.45|0
1732169400000|2024-11-21 06:10:00|3.65|2.45|3.66|2.46|3.68|2.48|3.65|2.45|0
1732169700000|2024-11-21 06:15:00|3.65|2.45|3.66|2.46|3.67|2.47|3.64|2.44|0
1732170000000|2024-11-21 06:20:00|3.67|2.47|3.67|2.47|3.68|2.48|3.66|2.46|0
1732170300000|2024-11-21 06:25:00|3.66|2.46|3.64|2.44|3.67|2.47|3.63|2.43|0
1732170600000|2024-11-21 06:30:00|3.63|2.43|3.62|2.42|3.64|2.44|3.62|2.42|0
1732170900000|2024-11-21 06:35:00|3.63|2.43|3.64|2.44|3.65|2.45|3.62|2.42|0
1732171200000|2024-11-21 06:40:00|3.63|2.43|3.63|2.43|3.64|2.44|3.62|2.42|0
1732171500000|2024-11-21 06:45:00|3.62|2.42|3.63|2.43|3.64|2.44|3.62|2.42|0
1732171800000|2024-11-21 06:50:00|3.64|2.44|3.64|2.44|3.65|2.45|3.62|2.42|0
1732172100000|2024-11-21 06:55:00|3.63|2.43|3.62|2.42|3.64|2.44|3.62|2.42|0
1732172400000|2024-11-21 07:00:00|3.61|2.41|3.57|2.37|3.61|2.41|3.57|2.37|0
1732172700000|2024-11-21 07:05:00|3.56|2.36|3.56|2.36|3.56|2.36|3.53|2.33|0
1732173000000|2024-11-21 07:10:00|3.55|2.35|3.58|2.38|3.59|2.39|3.55|2.35|0
1732173300000|2024-11-21 07:15:00|3.59|2.39|3.58|2.38|3.6|2.4|3.57|2.37|0
1732173600000|2024-11-21 07:20:00|3.59|2.39|3.6|2.4|3.62|2.42|3.58|2.38|0
1732173900000|2024-11-21 07:25:00|3.59|2.39|4.01|2.41|4.06|2.6|3.59|2.38|0
1732174200000|2024-11-21 07:30:00|3.96|2.38|3.99|2.39|3.99|2.39|3.88|2.33|0
1732174500000|2024-11-21 07:35:00|4.01|2.4|3.93|2.36|4.05|2.43|3.9|2.34|0
1732174800000|2024-11-21 07:40:00|3.94|2.37|3.89|2.33|3.99|2.4|3.88|2.33|0
1732175100000|2024-11-21 07:45:00|3.9|2.34|3.8|2.28|3.93|2.36|3.78|2.27|0
1732175400000|2024-11-21 07:50:00|3.79|2.27|3.74|2.25|3.8|2.27|3.72|2.23|0
1732175700000|2024-11-21 07:55:00|3.75|2.24|3.82|2.29|3.83|2.3|3.74|2.24|0
1732176000000|2024-11-21 08:00:00|3.81|2.28|3.77|2.26|3.85|2.31|3.72|2.23|0
1732176300000|2024-11-21 08:05:00|3.78|2.27|3.76|2.26|3.9|2.34|3.72|2.23|0
1732176600000|2024-11-21 08:10:00|3.74|2.25|3.73|2.24|3.78|2.27|3.68|2.21|0
1732176900000|2024-11-21 08:15:00|3.74|2.25|3.78|2.27|3.85|2.31|3.74|2.25|0
1732177200000|2024-11-21 08:20:00|3.76|2.26|3.83|2.3|3.84|2.31|3.68|2.21|0
1732177500000|2024-11-21 08:25:00|3.81|2.29|3.77|2.26|3.85|2.31|3.76|2.25|0
1732177800000|2024-11-21 08:30:00|3.79|2.27|3.88|2.33|3.94|2.36|3.73|2.24|0
1732178100000|2024-11-21 08:35:00|3.86|2.32|3.94|2.36|3.97|2.38|3.86|2.32|0
1732178400000|2024-11-21 08:40:00|3.95|2.37|3.98|2.39|3.98|2.39|3.91|2.35|0
1732178700000|2024-11-21 08:45:00|3.99|2.38|3.98|2.39|3.99|2.4|3.89|2.34|0
1732179000000|2024-11-21 08:50:00|3.99|2.4|3.99|2.4|4.07|2.44|3.98|2.39|0
1732179300000|2024-11-21 08:55:00|4|2.41|3.99|2.39|4.02|2.41|3.96|2.37|0
1732179600000|2024-11-21 09:00:00|4|2.4|4.09|2.46|4.12|2.47|4|2.4|0
1732179900000|2024-11-21 09:05:00|4.07|2.44|4.18|2.51|4.18|2.51|4.05|2.43|0
1732180200000|2024-11-21 09:10:00|4.17|2.5|4.06|2.43|4.18|2.51|4.05|2.43|0
1732180500000|2024-11-21 09:15:00|4.18|2.51|4.24|2.54|4.24|2.54|4.12|2.47|0
1732180800000|2024-11-21 09:20:00|4.23|2.53|4.2|2.52|4.25|2.55|4.16|2.5|0
1732181100000|2024-11-21 09:25:00|4.21|2.51|4.25|2.55|4.26|2.56|4.13|2.48|0
1732181400000|2024-11-21 09:30:00|4.24|2.56|4.18|2.51|4.26|2.56|4.15|2.49|0
1732181700000|2024-11-21 09:35:00|4.17|2.5|4.2|2.52|4.23|2.54|4.16|2.5|0
1732182000000|2024-11-21 09:40:00|4.21|2.53|4.12|2.47|4.21|2.53|4.08|2.45|0
1732182300000|2024-11-21 09:45:00|4.11|2.46|4.15|2.49|4.17|2.5|4.03|2.42|0
1732182600000|2024-11-21 09:50:00|4.14|2.48|4.15|2.49|4.17|2.5|4.13|2.48|0
1732182900000|2024-11-21 09:55:00|4.16|2.5|4.13|2.48|4.17|2.5|4.1|2.46|0
1732183200000|2024-11-21 10:00:00|4.12|2.47|4.13|2.48|4.18|2.51|4.11|2.47|0
1732183500000|2024-11-21 10:05:00|4.12|2.47|4.04|2.42|4.12|2.47|4.03|2.42|0
1732183800000|2024-11-21 10:10:00|4.05|2.43|4.09|2.46|4.11|2.46|4.05|2.43|0
1732184100000|2024-11-21 10:15:00|4.1|2.45|4.1|2.46|4.11|2.46|4.08|2.45|0
1732184400000|2024-11-21 10:20:00|4.09|2.45|4.07|2.44|4.12|2.47|4.07|2.44|0
1732184700000|2024-11-21 10:25:00|4.16|2.5|4|2.4|4.16|2.5|3.98|2.39|0
1732185000000|2024-11-21 10:30:00|4.01|2.41|3.46|2.26|4.02|2.6|3.44|2.24|0
1732185300000|2024-11-21 10:35:00|3.45|2.25|3.41|2.21|3.45|2.25|3.4|2.2|0
1732185600000|2024-11-21 10:40:00|3.42|2.22|3.39|2.19|3.42|2.22|3.39|2.19|0
1732185900000|2024-11-21 10:45:00|3.4|2.2|3.41|2.21|3.42|2.22|3.4|2.2|0
1732186200000|2024-11-21 10:50:00|3.42|2.22|3.43|2.23|3.43|2.23|3.4|2.2|0
1732186500000|2024-11-21 10:55:00|3.44|2.24|3.41|2.21|3.44|2.24|3.4|2.2|0
1732186800000|2024-11-21 11:00:00|3.4|2.2|3.37|2.17|3.4|2.2|3.34|2.14|0
1732187100000|2024-11-21 11:05:00|3.38|2.18|3.29|2.09|3.39|2.19|3.29|2.09|0
1732187400000|2024-11-21 11:10:00|3.3|2.1|3.29|2.09|3.33|2.13|3.29|2.09|0
1732187700000|2024-11-21 11:15:00|3.3|2.1|3.24|2.04|3.3|2.1|3.23|2.03|0
1732188000000|2024-11-21 11:20:00|3.25|2.05|3.22|2.02|3.26|2.06|3.21|2.01|0
1732188300000|2024-11-21 11:25:00|3.21|2.01|3.18|1.98|3.4|2.2|3.18|1.98|0
1732188600000|2024-11-21 11:30:00|3.16|1.96|3.17|1.97|3.24|2.04|3.16|1.96|0
1732188900000|2024-11-21 11:35:00|3.16|1.96|3.19|1.99|3.2|2|3.14|1.94|0
1732189200000|2024-11-21 11:40:00|3.18|1.98|3.15|1.95|3.2|2|3.15|1.95|0
1732189500000|2024-11-21 11:45:00|3.16|1.96|3.15|1.95|3.17|1.97|3.14|1.94|0
1732189800000|2024-11-21 11:50:00|3.16|1.96|3.2|2|3.21|2.01|3.14|1.94|0
1732190100000|2024-11-21 11:55:00|3.21|2.01|3.19|1.99|3.21|2.01|3.19|1.99|0
1732190400000|2024-11-21 12:00:00|3.2|2|3.12|1.92|3.21|2.01|3.12|1.92|0
1732190700000|2024-11-21 12:05:00|3.13|1.93|3.09|1.89|3.22|2.02|3.09|1.89|0
1732191000000|2024-11-21 12:10:00|3.1|1.9|3.06|1.86|3.1|1.9|3.05|1.85|0
1732191300000|2024-11-21 12:15:00|3.05|1.85|2.99|1.79|3.05|1.85|2.98|1.78|0
1732191600000|2024-11-21 12:20:00|3|1.8|3.01|1.81|3.02|1.82|2.99|1.79|0
1732191900000|2024-11-21 12:25:00|3|1.8|3.03|1.83|3.04|1.84|2.99|1.79|0
1732192200000|2024-11-21 12:30:00|3.02|1.82|3.04|1.84|3.06|1.86|3|1.8|0
1732192500000|2024-11-21 12:35:00|3.05|1.85|3.04|1.84|3.07|1.87|3.03|1.83|0
1732192800000|2024-11-21 12:40:00|3.03|1.83|2.97|1.77|3.03|1.83|2.97|1.77|0
1732193100000|2024-11-21 12:45:00|2.98|1.78|3.16|1.96|3.17|1.97|2.97|1.77|0
1732193400000|2024-11-21 12:50:00|3.17|1.97|3.21|2.01|3.21|2.01|3.16|1.96|0
1732193700000|2024-11-21 12:55:00|3.2|2|3.19|1.99|3.2|2|3.17|1.97|0
1732194000000|2024-11-21 13:00:00|3.18|1.98|3.19|1.99|3.19|1.99|3.16|1.96|0
1732194300000|2024-11-21 13:05:00|3.18|1.98|3.19|1.99|3.19|1.99|3.15|1.95|0
1732194600000|2024-11-21 13:10:00|3.18|1.98|3.07|1.87|3.18|1.98|3.05|1.85|0
1732194900000|2024-11-21 13:15:00|3.08|1.88|3|1.8|3.08|1.88|3|1.8|0
1732195200000|2024-11-21 13:20:00|2.99|1.79|3.02|1.82|3.04|1.84|2.97|1.77|0
1732195500000|2024-11-21 13:25:00|3.01|1.81|3|1.8|3.02|1.82|3|1.8|0
1732195800000|2024-11-21 13:30:00|2.99|1.79|2.93|1.73|3|1.8|2.9|1.7|0
1732196100000|2024-11-21 13:35:00|2.92|1.72|2.9|1.7|2.92|1.72|2.9|1.7|0
1732196400000|2024-11-21 13:40:00|2.91|1.71|2.91|1.71|2.93|1.73|2.89|1.69|0
1732196700000|2024-11-21 13:45:00|2.92|1.72|2.94|1.74|2.98|1.78|2.92|1.72|0
1732197000000|2024-11-21 13:50:00|2.95|1.75|2.97|1.77|2.99|1.79|2.95|1.75|0
1732197300000|2024-11-21 13:55:00|2.96|1.76|2.97|1.77|3.12|1.92|2.95|1.75|0
1732197600000|2024-11-21 14:00:00|2.92|1.72|2.82|1.62|2.92|1.72|2.82|1.62|0
1732197900000|2024-11-21 14:05:00|2.81|1.61|2.82|1.62|2.84|1.64|2.81|1.61|0
1732198200000|2024-11-21 14:10:00|2.83|1.63|2.78|1.58|2.85|1.65|2.77|1.57|0
1732198500000|2024-11-21 14:15:00|2.77|1.57|2.78|1.58|2.79|1.59|2.76|1.56|0
1732198800000|2024-11-21 14:20:00|2.77|1.57|2.67|1.47|2.78|1.58|2.67|1.47|0
1732199100000|2024-11-21 14:25:00|2.68|1.48|2.68|1.48|2.68|1.48|2.64|1.44|0
1732199400000|2024-11-21 14:30:00|2.69|1.49|2.87|1.67|2.89|1.69|2.67|1.47|0
1732199700000|2024-11-21 14:35:00|2.86|1.66|3.2|1.92|3.24|2.02|2.86|1.66|0
1732200000000|2024-11-21 14:40:00|3.22|1.93|3.24|1.95|3.5|2.1|3.03|1.82|0
1732200300000|2024-11-21 14:45:00|3.21|1.94|3.02|1.81|3.25|1.95|3|1.8|0
1732200600000|2024-11-21 14:50:00|3.03|1.82|3.17|1.9|3.19|1.92|2.98|1.78|0
1732200900000|2024-11-21 14:55:00|3.16|1.89|3.25|1.95|3.31|1.99|3.1|1.86|0
1732201200000|2024-11-21 15:00:00|3.26|1.94|3.5|2.1|3.64|2.18|3.23|1.94|0
1732201500000|2024-11-21 15:05:00|3.49|2.09|3.48|2.09|3.6|2.16|3.46|2.08|0
1732201800000|2024-11-21 15:10:00|3.5|2.1|3.26|1.95|3.52|2.11|3.23|1.94|0
1732202100000|2024-11-21 15:15:00|3.24|1.94|3.23|1.94|3.48|2.09|3.09|1.86|0
1732202400000|2024-11-21 15:20:00|3.22|1.93|3.55|2.13|3.6|2.16|3.15|1.89|0
1732202700000|2024-11-21 15:25:00|3.54|2.12|3.85|2.31|3.89|2.33|3.44|2.06|0
1732203000000|2024-11-21 15:30:00|3.87|2.32|3.86|2.32|3.9|2.34|3.76|2.25|0
1732203300000|2024-11-21 15:35:00|3.87|2.34|3.79|2.28|3.9|2.34|3.66|2.19|0
1732203600000|2024-11-21 15:40:00|3.81|2.26|3.64|2.19|3.83|2.3|3.59|2.16|0
1732203900000|2024-11-21 15:45:00|3.63|2.18|3.45|2.07|3.65|2.19|3.39|2.03|0
1732204200000|2024-11-21 15:50:00|3.46|2.08|3.31|2.11|3.51|2.22|3.31|2.07|0
1732204500000|2024-11-21 15:55:00|3.3|2.1|3.19|1.99|3.3|2.1|3.19|1.99|0
1732204800000|2024-11-21 16:00:00|3.18|1.98|3.2|2|3.45|2.25|3.14|1.94|0
1732205100000|2024-11-21 16:05:00|3.21|2.01|3.25|2.05|3.28|2.08|3.17|1.97|0
1732205400000|2024-11-21 16:10:00|3.26|2.06|3.18|1.98|3.3|2.1|3.17|1.97|0
1732205700000|2024-11-21 16:15:00|3.19|1.99|3.24|2.04|3.26|2.06|3.16|1.96|0
1732206000000|2024-11-21 16:20:00|3.23|2.03|3.14|1.94|3.25|2.05|3.14|1.94|0
1732206300000|2024-11-21 16:25:00|3.15|1.95|3.09|1.89|3.16|1.96|3.08|1.88|0
1732206600000|2024-11-21 16:30:00|3.07|1.87|3.05|1.85|3.1|1.9|3.04|1.84|0
1732206900000|2024-11-21 16:35:00|3.06|1.86|3.18|1.98|3.2|2|3.06|1.86|0
1732207200000|2024-11-21 16:40:00|3.17|1.97|3.12|1.92|3.17|1.97|3.11|1.91|0
1732207500000|2024-11-21 16:45:00|3.13|1.93|3.24|2.04|3.42|2.22|3.12|1.92|0
1732207800000|2024-11-21 16:50:00|3.25|2.05|3.24|2.04|3.27|2.07|3.21|2.01|0
1732208100000|2024-11-21 16:55:00|3.25|2.05|2.99|1.79|3.26|2.06|2.99|1.79|0
1732208400000|2024-11-21 17:00:00|3.04|1.84|3.24|2.04|3.24|2.04|3.04|1.84|0
1732208700000|2024-11-21 17:05:00|3.22|2.02|3.17|1.97|3.23|2.03|3.17|1.97|0
1732209000000|2024-11-21 17:10:00|3.16|1.96|3.17|1.97|3.19|1.99|3.15|1.95|0
1732209300000|2024-11-21 17:15:00|3.16|1.96|3.12|1.92|3.17|1.97|3.12|1.92|0
1732209600000|2024-11-21 17:20:00|3.14|1.94|3.08|1.88|3.15|1.95|3.07|1.87|0
1732209900000|2024-11-21 17:25:00|3.09|1.89|3.02|1.82|3.1|1.9|2.98|1.78|0
1732210200000|2024-11-21 17:30:00|3.01|1.81|3|1.8|3.02|1.82|2.98|1.78|0
1732210500000|2024-11-21 17:35:00|2.99|1.79|2.98|1.78|3.01|1.81|2.96|1.76|0
1732210800000|2024-11-21 17:40:00|2.99|1.79|2.92|1.72|2.99|1.79|2.91|1.71|0
1732211100000|2024-11-21 17:45:00|2.91|1.71|2.92|1.72|2.92|1.72|2.88|1.68|0
1732211400000|2024-11-21 17:50:00|2.93|1.73|2.91|1.71|2.94|1.74|2.9|1.7|0
1732211700000|2024-11-21 17:55:00|2.93|1.73|2.93|1.73|2.95|1.75|2.91|1.71|0
1732212000000|2024-11-21 18:00:00|2.92|1.72|2.94|1.74|3.1|1.9|2.9|1.7|0
1732212300000|2024-11-21 18:05:00|2.95|1.75|2.91|1.71|2.95|1.75|2.89|1.69|0
1732212600000|2024-11-21 18:10:00|2.9|1.7|2.9|1.7|2.91|1.71|2.86|1.66|0
1732212900000|2024-11-21 18:15:00|2.89|1.69|2.93|1.73|2.95|1.75|2.89|1.69|0
1732213200000|2024-11-21 18:20:00|2.94|1.74|2.9|1.7|2.95|1.75|2.9|1.7|0
1732213500000|2024-11-21 18:25:00|2.88|1.68|3|1.8|3.13|1.93|2.88|1.68|0
1732213800000|2024-11-21 18:30:00|2.99|1.79|2.97|1.77|3|1.8|2.96|1.76|0
1732214100000|2024-11-21 18:35:00|2.98|1.78|3.02|1.82|3.04|1.84|2.96|1.76|0
1732214400000|2024-11-21 18:40:00|3.04|1.84|3.01|1.81|3.05|1.85|3|1.8|0
1732214700000|2024-11-21 18:45:00|3|1.8|3.03|1.83|3.03|1.83|2.99|1.79|0
1732215000000|2024-11-21 18:50:00|3.02|1.82|3|1.8|3.05|1.85|3|1.8|0
1732215300000|2024-11-21 18:55:00|2.99|1.79|2.99|1.79|3.01|1.81|2.97|1.77|0
1732215600000|2024-11-21 19:00:00|3|1.8|2.99|1.79|3.02|1.82|2.97|1.77|0
1732215900000|2024-11-21 19:05:00|3|1.8|2.96|1.76|3.04|1.84|2.93|1.73|0
1732216200000|2024-11-21 19:10:00|2.97|1.77|2.94|1.74|2.98|1.78|2.93|1.73|0
1732216500000|2024-11-21 19:15:00|2.93|1.73|2.99|1.79|2.99|1.79|2.92|1.72|0
1732216800000|2024-11-21 19:20:00|2.98|1.78|2.9|1.7|2.99|1.79|2.89|1.69|0
1732217100000|2024-11-21 19:25:00|2.89|1.69|2.89|1.69|2.92|1.72|2.88|1.68|0
1732217400000|2024-11-21 19:30:00|2.9|1.7|2.9|1.7|2.93|1.73|2.89|1.69|0
1732217700000|2024-11-21 19:35:00|2.76|1.56|2.73|1.53|2.78|1.58|2.73|1.53|0
1732218000000|2024-11-21 19:40:00|2.74|1.54|2.75|1.55|2.76|1.56|2.73|1.53|0
1732218300000|2024-11-21 19:45:00|2.76|1.56|2.76|1.56|2.78|1.58|2.74|1.54|0
1732218600000|2024-11-21 19:50:00|2.77|1.57|2.76|1.56|2.81|1.61|2.76|1.56|0
1732218900000|2024-11-21 19:55:00|2.75|1.55|2.73|1.53|2.76|1.56|2.73|1.53|0
1732219200000|2024-11-21 20:00:00|2.75|1.55|2.71|1.51|2.75|1.55|2.7|1.5|0
1732219500000|2024-11-21 20:05:00|2.72|1.52|2.69|1.49|2.72|1.52|2.69|1.49|0
1732219800000|2024-11-21 20:10:00|2.7|1.5|2.7|1.5|2.7|1.5|2.68|1.48|0
1732220100000|2024-11-21 20:15:00|2.71|1.51|2.7|1.5|2.71|1.51|2.69|1.49|0
1732220400000|2024-11-21 20:20:00|2.71|1.51|2.71|1.51|2.71|1.51|2.69|1.49|0
1732220700000|2024-11-21 20:25:00|2.7|1.5|2.7|1.5|2.71|1.51|2.69|1.49|0
1732221000000|2024-11-21 20:30:00|2.69|1.49|2.73|1.53|2.74|1.54|2.69|1.49|0
1732221300000|2024-11-21 20:35:00|2.74|1.54|2.84|1.64|2.84|1.64|2.73|1.53|0
1732221600000|2024-11-21 20:40:00|2.85|1.65|2.84|1.64|2.88|1.68|2.84|1.64|0
1732221900000|2024-11-21 20:45:00|2.85|1.65|2.84|1.64|2.86|1.66|2.83|1.63|0
1732222200000|2024-11-21 20:50:00|2.86|1.66|2.75|1.55|2.88|1.68|2.75|1.55|0
1732222500000|2024-11-21 20:55:00|2.77|1.57|2.79|1.59|2.8|1.6|2.76|1.56|0
1732222800000|2024-11-21 21:00:00|2.8|1.6|2.78|1.58|2.8|1.6|2.77|1.57|0
1732223100000|2024-11-21 21:05:00|2.79|1.59|2.79|1.59|2.8|1.6|2.78|1.58|0
1732223400000|2024-11-21 21:10:00|2.8|1.6|2.79|1.59|2.8|1.6|2.78|1.58|0
1732223700000|2024-11-21 21:15:00|2.89|1.49|2.9|1.5|2.9|1.5|2.89|1.49|0
1732224000000|2024-11-21 21:20:00|2.89|1.49|2.92|1.52|2.93|1.53|2.89|1.49|0
1732224300000|2024-11-21 21:25:00|2.93|1.53|2.92|1.52|2.93|1.53|2.92|1.52|0
1732224600000|2024-11-21 21:30:00|2.91|1.51|2.91|1.51|2.91|1.51|2.9|1.5|0
1732224900000|2024-11-21 21:35:00|2.9|1.5|2.91|1.51|2.92|1.52|2.9|1.5|0
1732225200000|2024-11-21 21:40:00|2.92|1.52|2.91|1.51|2.93|1.53|2.91|1.51|0
1732225500000|2024-11-21 21:45:00|2.92|1.52|2.91|1.51|2.92|1.52|2.91|1.51|0
1732225800000|2024-11-21 21:50:00|2.9|1.5|2.91|1.51|2.91|1.51|2.89|1.49|0
1732226100000|2024-11-21 21:55:00|2.9|1.5|2.91|1.51|2.91|1.51|2.9|1.5|0
1732226400000|2024-11-21 22:00:00|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1732226700000|2024-11-21 22:05:00|2.91|1.51|2.93|1.53|2.93|1.53|2.91|1.51|0
1732227000000|2024-11-21 22:10:00|2.92|1.52|2.92|1.52|2.93|1.53|2.91|1.51|0
1732227300000|2024-11-21 22:15:00|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1732227600000|2024-11-21 22:20:00|2.92|1.52|2.91|1.51|2.92|1.52|2.91|1.51|0
1732229400000|2024-11-21 22:50:00|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1732230000000|2024-11-21 23:00:00|2.94|1.54|2.93|1.53|2.95|1.55|2.93|1.53|0
1732230300000|2024-11-21 23:05:00|2.92|1.52|2.93|1.53|2.94|1.54|2.92|1.52|0
1732230600000|2024-11-21 23:10:00|2.92|1.52|2.93|1.53|2.94|1.54|2.91|1.51|0
1732230900000|2024-11-21 23:15:00|2.94|1.54|2.94|1.54|2.94|1.54|2.92|1.52|0
1732231200000|2024-11-21 23:20:00|2.93|1.53|2.92|1.52|2.95|1.55|2.92|1.52|0
1732231500000|2024-11-21 23:25:00|2.91|1.51|2.9|1.5|2.92|1.52|2.89|1.49|0
1732231800000|2024-11-21 23:30:00|2.89|1.49|2.89|1.49|2.9|1.5|2.89|1.49|0
1732232100000|2024-11-21 23:35:00|2.88|1.48|2.9|1.5|2.9|1.5|2.88|1.48|0
1732232400000|2024-11-21 23:40:00|2.89|1.49|2.9|1.5|2.9|1.5|2.89|1.49|0
1732232700000|2024-11-21 23:45:00|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1732233000000|2024-11-21 23:50:00|2.93|1.53|2.92|1.52|2.94|1.54|2.92|1.52|0
1732233300000|2024-11-21 23:55:00|2.93|1.53|2.92|1.52|2.93|1.53|2.91|1.51|0
1732233600000|2024-11-22 00:00:00|2.93|1.53|2.88|1.48|2.94|1.54|2.88|1.48|0
1732233900000|2024-11-22 00:05:00|2.87|1.47|2.88|1.48|2.89|1.49|2.87|1.47|0
1732234200000|2024-11-22 00:10:00|2.89|1.49|2.89|1.49|2.91|1.51|2.88|1.48|0
1732234500000|2024-11-22 00:15:00|2.9|1.5|2.88|1.48|2.9|1.5|2.87|1.47|0
1732234800000|2024-11-22 00:20:00|2.87|1.47|2.88|1.48|2.89|1.49|2.87|1.47|0
1732235100000|2024-11-22 00:25:00|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1732235400000|2024-11-22 00:30:00|2.89|1.49|2.9|1.5|2.91|1.51|2.88|1.48|0
1732235700000|2024-11-22 00:35:00|2.89|1.49|2.9|1.5|2.9|1.5|2.89|1.49|0
1732236000000|2024-11-22 00:40:00|2.91|1.51|2.91|1.51|2.91|1.51|2.9|1.5|0
1732236300000|2024-11-22 00:45:00|2.92|1.52|2.93|1.53|2.93|1.53|2.91|1.51|0
1732236600000|2024-11-22 00:50:00|2.92|1.52|2.9|1.5|2.93|1.53|2.89|1.49|0
1732236900000|2024-11-22 00:55:00|2.89|1.49|2.91|1.51|2.91|1.51|2.89|1.49|0
1732237200000|2024-11-22 01:00:00|2.9|1.5|2.91|1.51|2.91|1.51|2.88|1.48|0
1732237500000|2024-11-22 01:05:00|2.9|1.5|2.88|1.48|2.9|1.5|2.87|1.47|0
1732237800000|2024-11-22 01:10:00|2.87|1.47|2.86|1.46|2.88|1.48|2.86|1.46|0
1732238100000|2024-11-22 01:15:00|2.87|1.47|3.7|2.3|3.71|2.31|2.85|1.45|0
1732238400000|2024-11-22 01:20:00|3.69|2.29|3.67|2.27|3.69|2.29|3.66|2.26|0
1732238700000|2024-11-22 01:25:00|3.68|2.28|3.69|2.29|3.7|2.3|3.67|2.27|0
1732239000000|2024-11-22 01:30:00|3.59|2.39|3.58|2.38|3.59|2.39|3.57|2.37|0
1732239300000|2024-11-22 01:35:00|3.59|2.39|3.58|2.38|3.59|2.39|3.56|2.36|0
1732239600000|2024-11-22 01:40:00|3.57|2.37|3.59|2.39|3.59|2.39|3.57|2.37|0
1732239900000|2024-11-22 01:45:00|3.6|2.4|3.6|2.4|3.61|2.41|3.59|2.39|0
1732240200000|2024-11-22 01:50:00|3.59|2.39|3.58|2.38|3.6|2.4|3.57|2.37|0
1732240500000|2024-11-22 01:55:00|3.57|2.37|3.6|2.4|3.6|2.4|3.57|2.37|0
1732240800000|2024-11-22 02:00:00|3.59|2.39|3.59|2.39|3.6|2.4|3.58|2.38|0
1732241100000|2024-11-22 02:05:00|3.58|2.38|3.61|2.41|3.61|2.41|3.58|2.38|0
1732241400000|2024-11-22 02:10:00|3.62|2.42|3.6|2.4|3.62|2.42|3.59|2.39|0
1732241700000|2024-11-22 02:15:00|3.59|2.39|3.59|2.39|3.6|2.4|3.59|2.39|0
1732242000000|2024-11-22 02:20:00|3.6|2.4|3.59|2.39|3.6|2.4|3.58|2.38|0
1732242300000|2024-11-22 02:25:00|3.58|2.38|3.58|2.38|3.59|2.39|3.58|2.38|0
1732242600000|2024-11-22 02:30:00|3.59|2.39|3.58|2.38|3.59|2.39|3.58|2.38|0
1732242900000|2024-11-22 02:35:00|3.57|2.37|3.54|2.34|3.58|2.38|3.54|2.34|0
1732243200000|2024-11-22 02:40:00|3.53|2.33|3.55|2.35|3.56|2.36|3.53|2.33|0
1732243500000|2024-11-22 02:45:00|3.54|2.34|3.54|2.34|3.55|2.35|3.53|2.33|0
1732243800000|2024-11-22 02:50:00|3.53|2.33|3.54|2.34|3.54|2.34|3.53|2.33|0
1732244100000|2024-11-22 02:55:00|3.53|2.33|3.53|2.33|3.54|2.34|3.53|2.33|0
1732244400000|2024-11-22 03:00:00|3.54|2.34|3.53|2.33|3.54|2.34|3.53|2.33|0
1732244700000|2024-11-22 03:05:00|3.54|2.34|3.51|2.31|3.54|2.34|3.51|2.31|0
1732245000000|2024-11-22 03:10:00|3.5|2.3|3.47|2.27|3.5|2.3|3.47|2.27|0
1732245300000|2024-11-22 03:15:00|3.46|2.26|3.47|2.27|3.48|2.28|3.46|2.26|0
1732245600000|2024-11-22 03:20:00|3.48|2.28|3.49|2.29|3.5|2.3|3.48|2.28|0
1732245900000|2024-11-22 03:25:00|3.48|2.28|3.51|2.31|3.51|2.31|3.47|2.27|0
1732246200000|2024-11-22 03:30:00|3.5|2.3|3.55|2.35|3.57|2.37|3.5|2.3|0
1732246500000|2024-11-22 03:35:00|3.56|2.36|3.62|2.42|3.62|2.42|3.55|2.35|0
1732246800000|2024-11-22 03:40:00|3.64|2.44|3.65|2.45|3.68|2.48|3.64|2.44|0
1732247100000|2024-11-22 03:45:00|3.64|2.44|3.62|2.42|3.65|2.45|3.61|2.41|0
1732247400000|2024-11-22 03:50:00|3.61|2.41|3.61|2.41|3.63|2.43|3.61|2.41|0
1732247700000|2024-11-22 03:55:00|3.62|2.42|3.6|2.4|3.62|2.42|3.59|2.39|0
1732248000000|2024-11-22 04:00:00|3.59|2.39|3.56|2.36|3.6|2.4|3.56|2.36|0
1732248300000|2024-11-22 04:05:00|3.57|2.37|3.61|2.41|3.61|2.41|3.57|2.37|0
1732248600000|2024-11-22 04:10:00|3.6|2.4|3.6|2.4|3.6|2.4|3.58|2.38|0
1732248900000|2024-11-22 04:15:00|3.59|2.39|3.58|2.38|3.59|2.39|3.57|2.37|0
1732249200000|2024-11-22 04:20:00|3.57|2.37|3.58|2.38|3.58|2.38|3.56|2.36|0
1732249500000|2024-11-22 04:25:00|3.57|2.37|3.57|2.37|3.58|2.38|3.57|2.37|0
1732249800000|2024-11-22 04:30:00|3.56|2.36|3.54|2.34|3.57|2.37|3.54|2.34|0
1732250100000|2024-11-22 04:35:00|3.55|2.35|3.53|2.33|3.55|2.35|3.51|2.31|0
1732250400000|2024-11-22 04:40:00|3.52|2.32|3.54|2.34|3.54|2.34|3.52|2.32|0
1732250700000|2024-11-22 04:45:00|3.55|2.35|3.55|2.35|3.56|2.36|3.54|2.34|0
1732251000000|2024-11-22 04:50:00|3.54|2.34|3.53|2.33|3.55|2.35|3.53|2.33|0
1732251300000|2024-11-22 04:55:00|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1732251600000|2024-11-22 05:00:00|3.53|2.33|3.55|2.35|3.56|2.36|3.53|2.33|0
1732251900000|2024-11-22 05:05:00|3.56|2.36|3.54|2.34|3.56|2.36|3.52|2.32|0
1732252200000|2024-11-22 05:10:00|3.55|2.35|3.55|2.35|3.56|2.36|3.53|2.33|0
1732252500000|2024-11-22 05:15:00|3.56|2.36|3.61|2.41|3.62|2.42|3.55|2.35|0
1732252800000|2024-11-22 05:20:00|3.6|2.4|3.59|2.39|3.61|2.41|3.58|2.38|0
1732253100000|2024-11-22 05:25:00|3.6|2.4|3.58|2.38|3.6|2.4|3.58|2.38|0
1732253400000|2024-11-22 05:30:00|3.57|2.37|3.59|2.39|3.6|2.4|3.56|2.36|0
1732253700000|2024-11-22 05:35:00|3.58|2.38|3.58|2.38|3.59|2.39|3.57|2.37|0
1732254000000|2024-11-22 05:40:00|3.57|2.37|3.57|2.37|3.59|2.39|3.56|2.36|0
1732254300000|2024-11-22 05:45:00|3.58|2.38|3.61|2.41|3.61|2.41|3.57|2.37|0
1732254600000|2024-11-22 05:50:00|3.6|2.4|3.6|2.4|3.61|2.41|3.6|2.4|0
1732254900000|2024-11-22 05:55:00|3.61|2.41|3.63|2.43|3.63|2.43|3.6|2.4|0
1732255200000|2024-11-22 06:00:00|3.62|2.42|3.57|2.37|3.63|2.43|3.57|2.37|0
1732255500000|2024-11-22 06:05:00|3.56|2.36|3.54|2.34|3.57|2.37|3.53|2.33|0
1732255800000|2024-11-22 06:10:00|3.53|2.33|3.53|2.33|3.55|2.35|3.53|2.33|0
1732256100000|2024-11-22 06:15:00|3.52|2.32|3.5|2.3|3.52|2.32|3.49|2.29|0
1732256400000|2024-11-22 06:20:00|3.49|2.29|3.49|2.29|3.5|2.3|3.48|2.28|0
1732256700000|2024-11-22 06:25:00|3.48|2.28|3.5|2.3|3.51|2.31|3.48|2.28|0
1732257000000|2024-11-22 06:30:00|3.52|2.32|3.51|2.31|3.53|2.33|3.51|2.31|0
1732257300000|2024-11-22 06:35:00|3.52|2.32|3.51|2.31|3.52|2.32|3.51|2.31|0
1732257600000|2024-11-22 06:40:00|3.5|2.3|3.51|2.31|3.52|2.32|3.5|2.3|0
1732257900000|2024-11-22 06:45:00|3.52|2.32|3.62|2.42|3.62|2.42|3.5|2.3|0
1732258200000|2024-11-22 06:50:00|3.61|2.41|3.62|2.42|3.63|2.43|3.61|2.41|0
1732258500000|2024-11-22 06:55:00|3.61|2.41|3.62|2.42|3.62|2.42|3.61|2.41|0
1732258800000|2024-11-22 07:00:00|3.61|2.41|3.61|2.41|3.64|2.44|3.6|2.4|0
1732259100000|2024-11-22 07:05:00|3.62|2.42|3.58|2.38|3.62|2.42|3.58|2.38|0
1732259400000|2024-11-22 07:10:00|3.59|2.39|3.56|2.36|3.6|2.4|3.47|2.27|0
1732259700000|2024-11-22 07:15:00|3.57|2.37|3.57|2.37|3.58|2.38|3.56|2.36|0
1732260000000|2024-11-22 07:20:00|3.56|2.36|3.55|2.35|3.58|2.38|3.55|2.35|0
1732260300000|2024-11-22 07:25:00|3.56|2.36|3.56|2.36|3.57|2.37|3.55|2.35|0
1732260600000|2024-11-22 07:30:00|3.55|2.35|3.5|2.3|3.56|2.36|3.5|2.3|0
1732260900000|2024-11-22 07:35:00|3.49|2.29|3.51|2.31|3.52|2.32|3.49|2.29|0
1732261200000|2024-11-22 07:40:00|3.5|2.3|3.51|2.31|3.51|2.31|3.49|2.29|0
1732261500000|2024-11-22 07:45:00|3.5|2.3|3.51|2.31|3.51|2.31|3.5|2.3|0
1732261800000|2024-11-22 07:50:00|3.52|2.32|3.55|2.35|3.55|2.35|3.52|2.32|0
1732262100000|2024-11-22 07:55:00|3.54|2.34|3.55|2.35|3.56|2.36|3.53|2.33|0
1732262400000|2024-11-22 08:00:00|3.54|2.34|3.55|2.35|3.55|2.35|3.51|2.31|0
1732262700000|2024-11-22 08:05:00|3.54|2.34|3.5|2.3|3.54|2.34|3.5|2.3|0
1732263000000|2024-11-22 08:10:00|3.49|2.29|3.51|2.31|3.55|2.35|3.49|2.29|0
1732263300000|2024-11-22 08:15:00|3.55|2.35|3.59|2.39|3.59|2.39|3.55|2.35|0
1732263600000|2024-11-22 08:20:00|3.6|2.4|3.52|2.32|3.6|2.4|3.52|2.32|0
1732263900000|2024-11-22 08:25:00|3.53|2.33|3.53|2.33|3.58|2.38|3.51|2.31|0
1732264200000|2024-11-22 08:30:00|3.56|2.36|3.56|2.36|3.58|2.38|3.53|2.33|0
1732264500000|2024-11-22 08:35:00|3.57|2.37|3.55|2.35|3.57|2.37|3.51|2.31|0
1732264800000|2024-11-22 08:40:00|3.54|2.34|3.55|2.35|3.57|2.37|3.53|2.33|0
1732265100000|2024-11-22 08:45:00|3.54|2.34|3.54|2.34|3.57|2.37|3.53|2.33|0
1732265400000|2024-11-22 08:50:00|3.53|2.33|3.55|2.35|3.56|2.36|3.53|2.33|0
1732265700000|2024-11-22 08:55:00|3.54|2.34|3.56|2.36|3.56|2.36|3.54|2.34|0
1732266000000|2024-11-22 09:00:00|3.57|2.37|3.56|2.36|3.61|2.41|3.56|2.36|0
1732266300000|2024-11-22 09:05:00|3.55|2.35|3.64|2.44|3.65|2.45|3.55|2.35|0
1732266600000|2024-11-22 09:10:00|3.65|2.45|3.66|2.46|3.67|2.47|3.64|2.44|0
1732266900000|2024-11-22 09:15:00|3.67|2.47|3.67|2.47|3.67|2.47|3.64|2.44|0
1732267200000|2024-11-22 09:20:00|3.66|2.46|3.72|2.52|3.72|2.52|3.65|2.45|0
1732267500000|2024-11-22 09:25:00|3.73|2.53|3.82|2.62|3.86|2.66|3.72|2.52|0
1732267800000|2024-11-22 09:30:00|3.83|2.63|3.92|2.72|4.07|2.87|3.56|2.36|0
1732268100000|2024-11-22 09:35:00|3.91|2.71|3.92|2.72|3.95|2.75|3.89|2.69|0
1732268400000|2024-11-22 09:40:00|3.93|2.73|3.77|2.57|3.96|2.76|3.77|2.57|0
1732268700000|2024-11-22 09:45:00|3.76|2.56|3.7|2.5|3.78|2.58|3.7|2.5|0
1732269000000|2024-11-22 09:50:00|3.71|2.51|3.64|2.44|3.72|2.52|3.62|2.42|0
1732269300000|2024-11-22 09:55:00|3.63|2.43|3.63|2.43|3.81|2.61|3.59|2.39|0
1732269600000|2024-11-22 10:00:00|3.64|2.44|3.71|2.51|3.72|2.52|3.64|2.44|0
1732269900000|2024-11-22 10:05:00|3.72|2.52|3.77|2.57|3.78|2.58|3.69|2.49|0
1732270200000|2024-11-22 10:10:00|3.78|2.58|3.9|2.7|3.98|2.78|3.77|2.57|0
1732270500000|2024-11-22 10:15:00|3.91|2.71|3.87|2.67|3.91|2.71|3.85|2.65|0
1732270800000|2024-11-22 10:20:00|3.86|2.66|3.88|2.68|3.89|2.69|3.85|2.65|0
1732271100000|2024-11-22 10:25:00|3.89|2.69|3.85|2.65|3.89|2.69|3.83|2.63|0
1732271400000|2024-11-22 10:30:00|3.86|2.66|3.8|2.6|3.87|2.67|3.78|2.58|0
1732271700000|2024-11-22 10:35:00|3.81|2.61|3.77|2.57|3.81|2.61|3.76|2.56|0
1732272000000|2024-11-22 10:40:00|3.78|2.58|3.76|2.56|3.8|2.6|3.75|2.55|0
1732272300000|2024-11-22 10:45:00|3.75|2.55|3.79|2.59|3.8|2.6|3.75|2.55|0
1732272600000|2024-11-22 10:50:00|3.8|2.6|3.76|2.56|3.8|2.6|3.75|2.55|0
1732272900000|2024-11-22 10:55:00|3.78|2.58|3.78|2.58|3.79|2.59|3.77|2.57|0
1732273200000|2024-11-22 11:00:00|3.8|2.6|3.77|2.57|3.83|2.63|3.76|2.56|0
1732273500000|2024-11-22 11:05:00|3.78|2.58|3.76|2.56|3.79|2.59|3.73|2.53|0
1732273800000|2024-11-22 11:10:00|3.77|2.57|3.82|2.62|3.85|2.65|3.77|2.57|0
1732274100000|2024-11-22 11:15:00|3.83|2.63|3.84|2.64|3.85|2.65|3.82|2.62|0
1732274400000|2024-11-22 11:20:00|3.83|2.63|3.8|2.6|3.85|2.65|3.79|2.59|0
1732274700000|2024-11-22 11:25:00|3.79|2.59|3.78|2.58|3.79|2.59|3.76|2.56|0
1732275000000|2024-11-22 11:30:00|3.77|2.57|3.79|2.59|3.8|2.6|3.76|2.56|0
1732275300000|2024-11-22 11:35:00|3.8|2.6|3.81|2.61|3.84|2.64|3.79|2.59|0
1732275600000|2024-11-22 11:40:00|3.8|2.6|3.71|2.51|3.81|2.61|3.69|2.49|0
1732275900000|2024-11-22 11:45:00|3.72|2.52|3.7|2.5|3.74|2.54|3.69|2.49|0
1732276200000|2024-11-22 11:50:00|3.69|2.49|3.64|2.44|3.7|2.5|3.64|2.44|0
1732276500000|2024-11-22 11:55:00|3.65|2.45|3.63|2.43|3.65|2.45|3.63|2.43|0
1732276800000|2024-11-22 12:00:00|3.62|2.42|3.55|2.35|3.62|2.42|3.52|2.32|0
1732277100000|2024-11-22 12:05:00|3.54|2.34|3.55|2.35|3.56|2.36|3.53|2.33|0
1732277400000|2024-11-22 12:10:00|3.54|2.34|3.52|2.32|3.54|2.34|3.52|2.32|0
1732277700000|2024-11-22 12:15:00|3.53|2.33|3.52|2.32|3.53|2.33|3.5|2.3|0
1732278000000|2024-11-22 12:20:00|3.51|2.31|3.5|2.3|3.55|2.35|3.5|2.3|0
1732278300000|2024-11-22 12:25:00|3.51|2.31|3.5|2.3|3.52|2.32|3.49|2.29|0
1732278600000|2024-11-22 12:30:00|3.49|2.29|3.51|2.31|3.53|2.33|3.49|2.29|0
1732278900000|2024-11-22 12:35:00|3.52|2.32|3.5|2.3|3.52|2.32|3.48|2.28|0
1732279200000|2024-11-22 12:40:00|3.49|2.29|3.51|2.31|3.53|2.33|3.49|2.29|0
1732279500000|2024-11-22 12:45:00|3.5|2.3|3.5|2.3|3.51|2.31|3.49|2.29|0
1732279800000|2024-11-22 12:50:00|3.49|2.29|3.46|2.26|3.49|2.29|3.46|2.26|0
1732280100000|2024-11-22 12:55:00|3.45|2.25|3.46|2.26|3.46|2.26|3.45|2.25|0
1732280400000|2024-11-22 13:00:00|3.45|2.25|3.45|2.25|3.47|2.27|3.44|2.24|0
1732280700000|2024-11-22 13:05:00|3.46|2.26|3.44|2.24|3.46|2.26|3.42|2.22|0
1732281000000|2024-11-22 13:10:00|3.43|2.23|3.47|2.27|3.48|2.28|3.42|2.22|0
1732281300000|2024-11-22 13:15:00|3.48|2.28|3.44|2.24|3.49|2.29|3.44|2.24|0
1732281600000|2024-11-22 13:20:00|3.45|2.25|3.42|2.22|3.45|2.25|3.4|2.2|0
1732281900000|2024-11-22 13:25:00|3.43|2.23|3.44|2.24|3.47|2.27|3.42|2.22|0
1732282200000|2024-11-22 13:30:00|3.43|2.23|3.47|2.27|3.48|2.28|3.43|2.23|0
1732282500000|2024-11-22 13:35:00|3.48|2.28|3.47|2.27|3.58|2.38|3.45|2.25|0
1732282800000|2024-11-22 13:40:00|3.48|2.28|3.48|2.28|3.5|2.3|3.47|2.27|0
1732283100000|2024-11-22 13:45:00|3.49|2.29|3.45|2.25|3.5|2.3|3.45|2.25|0
1732283400000|2024-11-22 13:50:00|3.46|2.26|3.48|2.28|3.49|2.29|3.46|2.26|0
1732283700000|2024-11-22 13:55:00|3.49|2.29|3.47|2.27|3.5|2.3|3.46|2.26|0
1732284000000|2024-11-22 14:00:00|3.46|2.26|3.48|2.28|3.49|2.29|3.46|2.26|0
1732284300000|2024-11-22 14:05:00|3.47|2.27|3.45|2.25|3.47|2.27|3.44|2.24|0
1732284600000|2024-11-22 14:10:00|3.46|2.26|3.1|1.9|3.47|2.27|3.1|1.9|0
1732284900000|2024-11-22 14:15:00|3.11|1.91|3.11|1.91|3.12|1.92|3.08|1.88|0
1732285200000|2024-11-22 14:20:00|3.12|1.92|3.14|1.94|3.14|1.94|3.11|1.91|0
1732285500000|2024-11-22 14:25:00|3.13|1.93|3.09|1.89|3.14|1.94|3.08|1.88|0
1732285800000|2024-11-22 14:30:00|3.05|1.85|3.04|1.84|3.15|1.95|3.01|1.81|0
1732286100000|2024-11-22 14:35:00|3.05|1.85|2.98|1.78|3.11|1.91|2.98|1.78|0
1732286400000|2024-11-22 14:40:00|2.97|1.77|2.88|1.68|2.97|1.77|2.87|1.67|0
1732286700000|2024-11-22 14:45:00|2.9|1.7|2.94|1.74|3.04|1.84|2.83|1.63|0
1732287000000|2024-11-22 14:50:00|2.95|1.75|2.96|1.76|3.03|1.83|2.94|1.74|0
1732287300000|2024-11-22 14:55:00|2.97|1.77|2.91|1.71|3|1.8|2.9|1.7|0
1732287600000|2024-11-22 15:00:00|2.9|1.7|3.01|1.81|3.02|1.82|2.9|1.7|0
1732287900000|2024-11-22 15:05:00|3|1.8|2.95|1.75|3.03|1.83|2.87|1.67|0
1732288200000|2024-11-22 15:10:00|2.96|1.76|2.96|1.76|3.02|1.82|2.91|1.71|0
1732288500000|2024-11-22 15:15:00|2.97|1.77|2.96|1.76|2.98|1.78|2.92|1.72|0
1732288800000|2024-11-22 15:20:00|2.97|1.77|2.94|1.74|3.04|1.84|2.93|1.73|0
1732289100000|2024-11-22 15:25:00|2.95|1.75|3.05|1.85|3.1|1.9|2.94|1.74|0
1732289400000|2024-11-22 15:30:00|3.04|1.84|3.15|1.95|3.15|1.95|2.98|1.78|0
1732289700000|2024-11-22 15:35:00|3.14|1.94|3.01|1.81|3.15|1.95|2.91|1.71|0
1732290000000|2024-11-22 15:40:00|3|1.8|2.97|1.77|3.03|1.83|2.97|1.77|0
1732290300000|2024-11-22 15:45:00|2.96|1.76|3.01|1.81|3.02|1.82|2.94|1.74|0
1732290600000|2024-11-22 15:50:00|3|1.8|3|1.8|3.16|1.96|2.96|1.76|0
1732290900000|2024-11-22 15:55:00|2.99|1.79|2.95|1.75|3.01|1.81|2.95|1.75|0
1732291200000|2024-11-22 16:00:00|2.94|1.74|2.99|1.79|3.01|1.81|2.93|1.73|0
1732291500000|2024-11-22 16:05:00|2.98|1.78|3.03|1.83|3.03|1.83|2.97|1.77|0
1732291800000|2024-11-22 16:10:00|3.05|1.85|3.06|1.86|3.07|1.87|3|1.8|0
1732292100000|2024-11-22 16:15:00|3.05|1.85|3.13|1.93|3.13|1.93|3.04|1.84|0
1732292400000|2024-11-22 16:20:00|3.12|1.92|3.07|1.87|3.17|1.97|3.06|1.86|0
1732292700000|2024-11-22 16:25:00|3.08|1.88|3.09|1.89|3.15|1.95|3.02|1.82|0
1732293000000|2024-11-22 16:30:00|3.08|1.88|3.13|1.93|3.16|1.96|3.08|1.88|0
1732293300000|2024-11-22 16:35:00|3.12|1.92|3.06|1.86|3.13|1.93|3.05|1.85|0
1732293600000|2024-11-22 16:40:00|3.05|1.85|3.15|1.95|3.15|1.95|3.05|1.85|0
1732293900000|2024-11-22 16:45:00|3.14|1.94|3.08|1.88|3.16|1.96|3.07|1.87|0
1732294200000|2024-11-22 16:50:00|3.07|1.87|3.02|1.82|3.1|1.9|3.02|1.82|0
1732294500000|2024-11-22 16:55:00|3.03|1.83|3.21|2.01|3.22|2.02|2.93|1.73|0
1732294800000|2024-11-22 17:00:00|3.2|2|3.18|1.98|3.24|2.04|3.17|1.97|0
1732295100000|2024-11-22 17:05:00|3.17|1.97|3.18|1.98|3.19|1.99|3.15|1.95|0
1732295400000|2024-11-22 17:10:00|3.19|1.99|3.14|1.94|3.26|2.06|3.13|1.93|0
1732295700000|2024-11-22 17:15:00|3.15|1.95|3.16|1.96|3.17|1.97|3.14|1.94|0
1732296000000|2024-11-22 17:20:00|3.15|1.95|3.15|1.95|3.16|1.96|3.12|1.92|0
1732296300000|2024-11-22 17:25:00|3.14|1.94|3.14|1.94|3.15|1.95|3.12|1.92|0
1732296600000|2024-11-22 17:30:00|3.13|1.93|3.18|1.98|3.2|2|3.13|1.93|0
1732296900000|2024-11-22 17:35:00|3.19|1.99|3.24|2.04|3.24|2.04|3.18|1.98|0
1732297200000|2024-11-22 17:40:00|3.23|2.03|3.18|1.98|3.24|2.04|3.17|1.97|0
1732297500000|2024-11-22 17:45:00|3.17|1.97|3.15|1.95|3.18|1.98|3.15|1.95|0
1732297800000|2024-11-22 17:50:00|3.14|1.94|3.12|1.92|3.15|1.95|3.1|1.9|0
1732298100000|2024-11-22 17:55:00|3.11|1.91|3.12|1.92|3.13|1.93|3.11|1.91|0
1732298400000|2024-11-22 18:00:00|3.13|1.93|3.1|1.9|3.14|1.94|3.1|1.9|0
1732298700000|2024-11-22 18:05:00|3.11|1.91|3.11|1.91|3.12|1.92|3.1|1.9|0
1732299000000|2024-11-22 18:10:00|3.1|1.9|3.05|1.85|3.14|1.94|3.03|1.83|0
1732299300000|2024-11-22 18:15:00|3.04|1.84|3.06|1.86|3.06|1.86|3.03|1.83|0
1732299600000|2024-11-22 18:20:00|3.07|1.87|3.04|1.84|3.08|1.88|3.03|1.83|0
1732299900000|2024-11-22 18:25:00|3.05|1.85|3.09|1.89|3.09|1.89|3.04|1.84|0
1732300200000|2024-11-22 18:30:00|3.08|1.88|3.06|1.86|3.09|1.89|3.04|1.84|0
1732300500000|2024-11-22 18:35:00|3.07|1.87|3.1|1.9|3.1|1.9|3.05|1.85|0
1732300800000|2024-11-22 18:40:00|3.11|1.91|3.11|1.91|3.13|1.93|3.1|1.9|0
1732301100000|2024-11-22 18:45:00|3.12|1.92|3.1|1.9|3.12|1.92|3.08|1.88|0
1732301400000|2024-11-22 18:50:00|3.11|1.91|3.11|1.91|3.15|1.95|3.1|1.9|0
1732301700000|2024-11-22 18:55:00|3.12|1.92|3.09|1.89|3.13|1.93|3.08|1.88|0
1732302000000|2024-11-22 19:00:00|3.1|1.9|3.1|1.9|3.11|1.91|3.09|1.89|0
1732302300000|2024-11-22 19:05:00|3.11|1.91|3.12|1.92|3.13|1.93|3.1|1.9|0
1732302600000|2024-11-22 19:10:00|3.11|1.91|3.14|1.94|3.16|1.96|3.11|1.91|0
1732302900000|2024-11-22 19:15:00|3.15|1.95|3.17|1.97|3.24|2.04|3.15|1.95|0
1732303200000|2024-11-22 19:20:00|3.18|1.98|3.15|1.95|3.18|1.98|3.13|1.93|0
1732303500000|2024-11-22 19:25:00|3.16|1.96|2.95|1.75|3.16|1.96|2.95|1.75|0
1732303800000|2024-11-22 19:30:00|2.96|1.76|2.93|1.73|2.96|1.76|2.93|1.73|0
1732304100000|2024-11-22 19:35:00|2.92|1.72|2.91|1.71|2.93|1.73|2.91|1.71|0
1732304400000|2024-11-22 19:40:00|2.92|1.72|2.93|1.73|2.94|1.74|2.92|1.72|0
1732304700000|2024-11-22 19:45:00|2.92|1.72|2.89|1.69|2.96|1.76|2.89|1.69|0
1732305000000|2024-11-22 19:50:00|2.9|1.7|2.87|1.67|2.91|1.71|2.87|1.67|0
1732305300000|2024-11-22 19:55:00|2.88|1.68|2.89|1.69|2.89|1.69|2.87|1.67|0
1732305600000|2024-11-22 20:00:00|2.9|1.7|2.97|1.77|3.01|1.81|2.9|1.7|0
1732305900000|2024-11-22 20:05:00|2.98|1.78|2.97|1.77|2.98|1.78|2.93|1.73|0
1732306200000|2024-11-22 20:10:00|2.96|1.76|3.01|1.81|3.02|1.82|2.96|1.76|0
1732306500000|2024-11-22 20:15:00|3.02|1.82|2.95|1.75|3.02|1.82|2.95|1.75|0
1732306800000|2024-11-22 20:20:00|2.96|1.76|2.95|1.75|2.97|1.77|2.94|1.74|0
1732307100000|2024-11-22 20:25:00|2.94|1.74|2.95|1.75|3|1.8|2.94|1.74|0
1732307400000|2024-11-22 20:30:00|2.96|1.76|2.92|1.72|2.96|1.76|2.9|1.7|0
1732307700000|2024-11-22 20:35:00|2.91|1.71|2.93|1.73|2.94|1.74|2.9|1.7|0
1732308000000|2024-11-22 20:40:00|2.92|1.72|2.94|1.74|2.95|1.75|2.92|1.72|0
1732308300000|2024-11-22 20:45:00|2.95|1.75|2.9|1.7|2.95|1.75|2.9|1.7|0
1732308600000|2024-11-22 20:50:00|2.91|1.71|3|1.8|3.03|1.83|2.82|1.62|0
1732308900000|2024-11-22 20:55:00|2.98|1.78|3.03|1.83|3.03|1.83|2.96|1.76|0
1732309200000|2024-11-22 21:00:00|3.01|1.81|3.01|1.81|3.03|1.83|2.98|1.78|0
1732309500000|2024-11-22 21:05:00|3|1.8|3.01|1.81|3.01|1.81|2.99|1.79|0
1732309800000|2024-11-22 21:10:00|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1732497600000|2024-11-25 01:20:00|2.49|1.09|2.49|1.09|2.5|1.1|2.49|1.09|0
1732497900000|2024-11-25 01:25:00|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1732498200000|2024-11-25 01:30:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1732498500000|2024-11-25 01:35:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1732499700000|2024-11-25 01:55:00|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1732500000000|2024-11-25 02:00:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1732500300000|2024-11-25 02:05:00|2.38|1.18|2.38|1.18|2.38|1.18|2.37|1.17|0
1732500600000|2024-11-25 02:10:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1732500900000|2024-11-25 02:15:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1732501200000|2024-11-25 02:20:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1732501500000|2024-11-25 02:25:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1732501800000|2024-11-25 02:30:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1732502100000|2024-11-25 02:35:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1732502400000|2024-11-25 02:40:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1732502700000|2024-11-25 02:45:00|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1732503000000|2024-11-25 02:50:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1732504200000|2024-11-25 03:10:00|2.36|1.16|2.36|1.16|2.37|1.17|2.36|1.16|0
1732505100000|2024-11-25 03:25:00|2.37|1.17|2.37|1.17|2.37|1.17|2.36|1.16|0
1732505400000|2024-11-25 03:30:00|2.38|1.18|2.38|1.18|2.38|1.18|2.37|1.17|0
1732505700000|2024-11-25 03:35:00|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1732506000000|2024-11-25 03:40:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1732506300000|2024-11-25 03:45:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1732506900000|2024-11-25 03:55:00|2.36|1.16|2.36|1.16|2.36|1.16|2.36|1.16|0
1732508700000|2024-11-25 04:25:00|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1732509000000|2024-11-25 04:30:00|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1732511700000|2024-11-25 05:15:00|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1732512000000|2024-11-25 05:20:00|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1732512300000|2024-11-25 05:25:00|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1732512900000|2024-11-25 05:35:00|2.34|1.14|2.34|1.14|2.34|1.14|2.34|1.14|0
1732513200000|2024-11-25 05:40:00|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1732513500000|2024-11-25 05:45:00|2.34|1.14|2.34|1.14|2.35|1.15|2.34|1.14|0
1732513800000|2024-11-25 05:50:00|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1732514400000|2024-11-25 06:00:00|2.36|1.16|2.39|1.19|2.44|1.24|2.36|1.16|0
1732514700000|2024-11-25 06:05:00|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1732515000000|2024-11-25 06:10:00|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1732515300000|2024-11-25 06:15:00|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1732515600000|2024-11-25 06:20:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1732515900000|2024-11-25 06:25:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1732516200000|2024-11-25 06:30:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1732516500000|2024-11-25 06:35:00|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1732516800000|2024-11-25 06:40:00|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1732517100000|2024-11-25 06:45:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1732517400000|2024-11-25 06:50:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1732517700000|2024-11-25 06:55:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1732518000000|2024-11-25 07:00:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1732518300000|2024-11-25 07:05:00|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1732518600000|2024-11-25 07:10:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1732518900000|2024-11-25 07:15:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1732519200000|2024-11-25 07:20:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1732519500000|2024-11-25 07:25:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1732519800000|2024-11-25 07:30:00|2.4|1.2|2.4|1.2|2.4|1.2|2.39|1.19|0
1732520100000|2024-11-25 07:35:00|2.39|1.19|2.4|1.2|2.4|1.2|2.39|1.19|0
1732520400000|2024-11-25 07:40:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1732520700000|2024-11-25 07:45:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1732521000000|2024-11-25 07:50:00|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1732521300000|2024-11-25 07:55:00|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1732521600000|2024-11-25 08:00:00|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1732521900000|2024-11-25 08:05:00|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1732522200000|2024-11-25 08:10:00|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1732522500000|2024-11-25 08:15:00|2.35|1.15|2.35|1.15|2.36|1.16|2.35|1.15|0
1732522800000|2024-11-25 08:20:00|2.36|1.16|2.37|1.17|2.37|1.17|2.35|1.15|0
1732523100000|2024-11-25 08:25:00|2.38|1.18|2.36|1.16|2.38|1.18|2.36|1.16|0
1732523400000|2024-11-25 08:30:00|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1732523700000|2024-11-25 08:35:00|2.37|1.17|2.35|1.15|2.37|1.17|2.35|1.15|0
1732524300000|2024-11-25 08:45:00|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1732524600000|2024-11-25 08:50:00|2.36|1.16|2.36|1.16|2.36|1.16|2.35|1.15|0
1732524900000|2024-11-25 08:55:00|2.35|1.15|2.35|1.15|2.36|1.16|2.35|1.15|0
1732525200000|2024-11-25 09:00:00|2.36|1.16|2.36|1.16|2.37|1.17|2.35|1.15|0
1732525500000|2024-11-25 09:05:00|2.37|1.17|2.36|1.16|2.37|1.17|2.35|1.15|0
1732525800000|2024-11-25 09:10:00|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1732526100000|2024-11-25 09:15:00|2.35|1.15|2.33|1.13|2.35|1.15|2.33|1.13|0
1732526400000|2024-11-25 09:20:00|2.34|1.14|2.34|1.14|2.34|1.14|2.33|1.13|0
1732526700000|2024-11-25 09:25:00|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1732527000000|2024-11-25 09:30:00|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1732527300000|2024-11-25 09:35:00|2.33|1.13|2.33|1.13|2.34|1.14|2.33|1.13|0
1732527600000|2024-11-25 09:40:00|2.32|1.12|2.32|1.12|2.32|1.12|2.32|1.12|0
1732527900000|2024-11-25 09:45:00|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1732528200000|2024-11-25 09:50:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1732528500000|2024-11-25 09:55:00|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1732528800000|2024-11-25 10:00:00|2.31|1.11|2.32|1.12|2.33|1.13|2.31|1.11|0
1732529700000|2024-11-25 10:15:00|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1732530000000|2024-11-25 10:20:00|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1732530600000|2024-11-25 10:30:00|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1732530900000|2024-11-25 10:35:00|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1732531200000|2024-11-25 10:40:00|2.32|1.12|2.3|1.1|2.32|1.12|2.3|1.1|0
1732531500000|2024-11-25 10:45:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1732531800000|2024-11-25 10:50:00|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1732532100000|2024-11-25 10:55:00|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1732532400000|2024-11-25 11:00:00|2.3|1.1|2.3|1.1|2.3|1.1|2.29|1.09|0
1732532700000|2024-11-25 11:05:00|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1732533000000|2024-11-25 11:10:00|2.3|1.1|2.3|1.1|2.31|1.11|2.29|1.09|0
1732533300000|2024-11-25 11:15:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1732533600000|2024-11-25 11:20:00|2.31|1.11|2.3|1.1|2.31|1.11|2.29|1.09|0
1732533900000|2024-11-25 11:25:00|2.29|1.09|2.29|1.09|2.3|1.1|2.28|1.08|0
1732534200000|2024-11-25 11:30:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1732534500000|2024-11-25 11:35:00|2.29|1.09|2.29|1.09|2.29|1.09|2.28|1.08|0
1732534800000|2024-11-25 11:40:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1732535100000|2024-11-25 11:45:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1732535400000|2024-11-25 11:50:00|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1732535700000|2024-11-25 11:55:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1732536000000|2024-11-25 12:00:00|2.29|1.09|2.29|1.09|2.3|1.1|2.28|1.08|0
1732536300000|2024-11-25 12:05:00|2.28|1.08|2.31|1.11|2.31|1.11|2.28|1.08|0
1732536600000|2024-11-25 12:10:00|2.33|1.13|2.3|1.1|2.33|1.13|2.3|1.1|0
1732536900000|2024-11-25 12:15:00|2.29|1.09|2.29|1.09|2.3|1.1|2.28|1.08|0
1732537200000|2024-11-25 12:20:00|2.28|1.08|2.31|1.11|2.31|1.11|2.28|1.08|0
1732537500000|2024-11-25 12:25:00|2.32|1.12|2.32|1.12|2.33|1.13|2.31|1.11|0
1732537800000|2024-11-25 12:30:00|2.33|1.13|2.3|1.1|2.33|1.13|2.3|1.1|0
1732538100000|2024-11-25 12:35:00|2.29|1.09|2.28|1.08|2.3|1.1|2.28|1.08|0
1732538400000|2024-11-25 12:40:00|2.29|1.09|2.29|1.09|2.29|1.09|2.28|1.08|0
1732538700000|2024-11-25 12:45:00|2.3|1.1|2.29|1.09|2.3|1.1|2.28|1.08|0
1732539000000|2024-11-25 12:50:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1732539300000|2024-11-25 12:55:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1732539600000|2024-11-25 13:00:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1732539900000|2024-11-25 13:05:00|2.29|1.09|2.27|1.07|2.29|1.09|2.27|1.07|0
1732540200000|2024-11-25 13:10:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1732540500000|2024-11-25 13:15:00|2.27|1.07|2.28|1.08|2.29|1.09|2.27|1.07|0
1732540800000|2024-11-25 13:20:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1732541100000|2024-11-25 13:25:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1732541400000|2024-11-25 13:30:00|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1732541700000|2024-11-25 13:35:00|2.26|1.06|2.28|1.08|2.33|1.13|2.24|1.04|0
1732542000000|2024-11-25 13:40:00|2.27|1.07|2.25|1.05|2.28|1.08|2.24|1.04|0
1732542300000|2024-11-25 13:45:00|2.24|1.04|2.25|1.05|2.26|1.06|2.22|1.02|0
1732542600000|2024-11-25 13:50:00|2.26|1.06|2.23|1.03|2.26|1.06|2.23|1.03|0
1732542900000|2024-11-25 13:55:00|2.24|1.04|2.25|1.05|2.25|1.05|2.21|1.01|0
1732543200000|2024-11-25 14:00:00|2.24|1.04|2.25|1.05|2.26|1.06|2.24|1.04|0
1732543500000|2024-11-25 14:05:00|2.24|1.04|2.24|1.04|2.26|1.06|2.23|1.03|0
1732543800000|2024-11-25 14:10:00|2.23|1.03|2.25|1.05|2.25|1.05|2.2|1|0
1732544100000|2024-11-25 14:15:00|2.24|1.04|2.21|1.01|2.25|1.05|2.21|1.01|0
1732544400000|2024-11-25 14:20:00|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1732544700000|2024-11-25 14:25:00|2.23|1.03|2.26|1.06|2.26|1.06|2.22|1.02|0
1732545000000|2024-11-25 14:30:00|2.25|1.05|2.21|1.01|2.31|1.11|2.21|1.01|0
1732545300000|2024-11-25 14:35:00|2.2|1|2.17|0.97|2.22|1.02|2.17|0.97|0
1732545600000|2024-11-25 14:40:00|2.16|0.96|2.15|0.95|2.31|1.11|2.13|0.93|0
1732545900000|2024-11-25 14:45:00|2.16|0.96|2.19|0.99|2.19|0.99|2.13|0.93|0
1732546200000|2024-11-25 14:50:00|2.2|1|2.21|1.01|2.28|1.08|2.16|0.96|0
1732546500000|2024-11-25 14:55:00|2.2|1|2.18|0.98|2.2|1|2.16|0.96|0
1732546800000|2024-11-25 15:00:00|2.17|0.97|2.2|1|2.23|1.03|2.17|0.97|0
1732547100000|2024-11-25 15:05:00|2.19|0.99|2.21|1.01|2.22|1.02|2.17|0.97|0
1732547400000|2024-11-25 15:10:00|2.22|1.02|2.27|1.07|2.31|1.11|2.22|1.02|0
1732547700000|2024-11-25 15:15:00|2.28|1.08|2.18|0.98|2.28|1.08|2.14|0.94|0
1732548000000|2024-11-25 15:20:00|2.19|0.99|2.15|0.95|2.19|0.99|2.15|0.95|0
1732548300000|2024-11-25 15:25:00|2.16|0.96|2.11|0.91|2.17|0.97|2.11|0.91|0
1732548600000|2024-11-25 15:30:00|2.12|0.92|2.22|1.02|2.24|1.04|2.1|0.9|0
1732548900000|2024-11-25 15:35:00|2.24|1.04|2.21|1.01|2.24|1.04|2.19|0.99|0
1732549200000|2024-11-25 15:40:00|2.2|1|2.16|0.96|2.21|1.01|2.16|0.96|0
1732549500000|2024-11-25 15:45:00|2.17|0.97|2.17|0.97|2.21|1.01|2.17|0.97|0
1732549800000|2024-11-25 15:50:00|2.18|0.98|2.21|1.01|2.21|1.01|2.16|0.96|0
1732550100000|2024-11-25 15:55:00|2.22|1.02|2.23|1.03|2.24|1.04|2.21|1.01|0
1732550400000|2024-11-25 16:00:00|2.24|1.04|2.21|1.01|2.25|1.05|2.21|1.01|0
1732550700000|2024-11-25 16:05:00|2.22|1.02|2.24|1.04|2.25|1.05|2.21|1.01|0
1732551000000|2024-11-25 16:10:00|2.25|1.05|2.15|0.95|2.25|1.05|2.14|0.94|0
1732551300000|2024-11-25 16:15:00|2.14|0.94|2.13|0.93|2.15|0.95|2.12|0.92|0
1732551600000|2024-11-25 16:20:00|2.14|0.94|2.12|0.92|2.14|0.94|2.12|0.92|0
1732551900000|2024-11-25 16:25:00|2.13|0.93|2.12|0.92|2.14|0.94|2.11|0.91|0
1732552200000|2024-11-25 16:30:00|2.11|0.91|2.13|0.93|2.13|0.93|2.09|0.89|0
1732552500000|2024-11-25 16:35:00|2.12|0.92|2.16|0.96|2.17|0.97|2.12|0.92|0
1732552800000|2024-11-25 16:40:00|2.17|0.97|2.16|0.96|2.17|0.97|2.14|0.94|0
1732553100000|2024-11-25 16:45:00|2.15|0.95|2.18|0.98|2.19|0.99|2.11|0.91|0
1732553400000|2024-11-25 16:50:00|2.19|0.99|2.16|0.96|2.19|0.99|2.16|0.96|0
1732553700000|2024-11-25 16:55:00|2.17|0.97|2.18|0.98|2.18|0.98|2.15|0.95|0
1732554000000|2024-11-25 17:00:00|2.19|0.99|2.17|0.97|2.19|0.99|2.16|0.96|0
1732554300000|2024-11-25 17:05:00|2.16|0.96|2.18|0.98|2.18|0.98|2.15|0.95|0
1732554600000|2024-11-25 17:10:00|2.17|0.97|2.23|1.03|2.23|1.03|2.17|0.97|0
1732554900000|2024-11-25 17:15:00|2.22|1.02|2.23|1.03|2.25|1.05|2.22|1.02|0
1732555200000|2024-11-25 17:20:00|2.24|1.04|2.26|1.06|2.27|1.07|2.23|1.03|0
1732555500000|2024-11-25 17:25:00|2.27|1.07|2.27|1.07|2.3|1.1|2.23|1.03|0
1732555800000|2024-11-25 17:30:00|2.28|1.08|2.21|1.01|2.28|1.08|2.16|0.96|0
1732556100000|2024-11-25 17:35:00|2.22|1.02|2.24|1.04|2.25|1.05|2.21|1.01|0
1732556400000|2024-11-25 17:40:00|2.25|1.05|2.29|1.09|2.31|1.11|2.24|1.04|0
1732556700000|2024-11-25 17:45:00|2.3|1.1|2.28|1.08|2.33|1.13|2.2|1|0
1732557000000|2024-11-25 17:50:00|2.27|1.07|2.21|1.01|2.28|1.08|2.2|1|0
1732557300000|2024-11-25 17:55:00|2.2|1|2.2|1|2.22|1.02|2.19|0.99|0
1732557600000|2024-11-25 18:00:00|2.19|0.99|2.2|1|2.22|1.02|2.17|0.97|0
1732557900000|2024-11-25 18:05:00|2.21|1.01|2.2|1|2.21|1.01|2.18|0.98|0
1732558200000|2024-11-25 18:10:00|2.19|0.99|2.17|0.97|2.2|1|2.17|0.97|0
1732558500000|2024-11-25 18:15:00|2.18|0.98|2.18|0.98|2.19|0.99|2.17|0.97|0
1732558800000|2024-11-25 18:20:00|2.19|0.99|2.18|0.98|2.21|1.01|2.18|0.98|0
1732559100000|2024-11-25 18:25:00|2.19|0.99|2.18|0.98|2.19|0.99|2.17|0.97|0
1732559400000|2024-11-25 18:30:00|2.19|0.99|2.16|0.96|2.2|1|2.15|0.95|0
1732559700000|2024-11-25 18:35:00|2.17|0.97|2.16|0.96|2.17|0.97|2.15|0.95|0
1732560000000|2024-11-25 18:40:00|2.15|0.95|2.15|0.95|2.2|1|2.13|0.93|0
1732560300000|2024-11-25 18:45:00|2.14|0.94|2.14|0.94|2.15|0.95|2.12|0.92|0
1732560600000|2024-11-25 18:50:00|2.13|0.93|2.15|0.95|2.16|0.96|2.13|0.93|0
1732560900000|2024-11-25 18:55:00|2.16|0.96|2.14|0.94|2.16|0.96|2.13|0.93|0
1732561200000|2024-11-25 19:00:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1732561500000|2024-11-25 19:05:00|2.16|0.96|2.13|0.93|2.16|0.96|2.13|0.93|0
1732561800000|2024-11-25 19:10:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1732562100000|2024-11-25 19:15:00|2.14|0.94|2.1|0.9|2.14|0.94|2.1|0.9|0
1732562400000|2024-11-25 19:20:00|2.11|0.91|2.14|0.94|2.16|0.96|2.11|0.91|0
1732562700000|2024-11-25 19:25:00|2.13|0.93|2.14|0.94|2.14|0.94|2.09|0.89|0
1732563000000|2024-11-25 19:30:00|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1732563300000|2024-11-25 19:35:00|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1732563600000|2024-11-25 19:40:00|2.15|0.95|2.12|0.92|2.15|0.95|2.12|0.92|0
1732563900000|2024-11-25 19:45:00|2.13|0.93|2.08|0.88|2.13|0.93|2.08|0.88|0
1732564200000|2024-11-25 19:50:00|2.07|0.87|2.09|0.89|2.09|0.89|2.07|0.87|0
1732564500000|2024-11-25 19:55:00|2.1|0.9|2.1|0.9|2.1|0.9|2.09|0.89|0
1732564800000|2024-11-25 20:00:00|2.09|0.89|2.11|0.91|2.13|0.93|2.09|0.89|0
1732565100000|2024-11-25 20:05:00|2.1|0.9|2.1|0.9|2.12|0.92|2.1|0.9|0
1732565400000|2024-11-25 20:10:00|2.09|0.89|2.11|0.91|2.12|0.92|2.09|0.89|0
1732565700000|2024-11-25 20:15:00|2.1|0.9|2.09|0.89|2.11|0.91|2.09|0.89|0
1732566000000|2024-11-25 20:20:00|2.1|0.9|2.1|0.9|2.11|0.91|2.09|0.89|0
1732566300000|2024-11-25 20:25:00|2.09|0.89|2.08|0.88|2.1|0.9|2.08|0.88|0
1732566600000|2024-11-25 20:30:00|2.09|0.89|2.01|0.81|2.09|0.89|1.98|0.78|0
1732566900000|2024-11-25 20:35:00|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1732567200000|2024-11-25 20:40:00|2|0.8|2.01|0.81|2.01|0.81|1.99|0.79|0
1732567500000|2024-11-25 20:45:00|2.02|0.82|2.02|0.82|2.03|0.83|2.01|0.81|0
1732567800000|2024-11-25 20:50:00|2.01|0.81|1.97|0.77|2.01|0.81|1.97|0.77|0
1732568100000|2024-11-25 20:55:00|1.98|0.78|2.02|0.82|2.03|0.83|1.96|0.76|0
1732568400000|2024-11-25 21:00:00|2.05|0.85|2.02|0.82|2.05|0.85|2|0.8|0
1732568700000|2024-11-25 21:05:00|2.03|0.83|2|0.8|2.03|0.83|1.99|0.79|0
1732569000000|2024-11-25 21:10:00|1.99|0.79|1.99|0.79|2|0.8|1.98|0.78|0
1732569300000|2024-11-25 21:15:00|2.09|0.69|2.07|0.67|2.09|0.69|2.07|0.67|0
1732569600000|2024-11-25 21:20:00|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1732569900000|2024-11-25 21:25:00|2.06|0.66|2.06|0.66|2.07|0.67|2.05|0.65|0
1732570500000|2024-11-25 21:35:00|2.07|0.67|2.07|0.67|2.07|0.67|2.06|0.66|0
1732570800000|2024-11-25 21:40:00|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1732571100000|2024-11-25 21:45:00|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1732571400000|2024-11-25 21:50:00|2.08|0.68|2.07|0.67|2.08|0.68|2.06|0.66|0
1732571700000|2024-11-25 21:55:00|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1732574400000|2024-11-25 22:40:00|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1732574700000|2024-11-25 22:45:00|2.06|0.66|2.06|0.66|2.07|0.67|2.06|0.66|0
1732575600000|2024-11-25 23:00:00|2.07|0.67|2.03|0.63|2.07|0.67|2.03|0.63|0
1732575900000|2024-11-25 23:05:00|2.02|0.62|2.02|0.62|2.03|0.63|2.02|0.62|0
1732576200000|2024-11-25 23:10:00|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1732576800000|2024-11-25 23:20:00|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1732577700000|2024-11-25 23:35:00|2.03|0.63|2.05|0.65|2.05|0.65|2.02|0.62|0
1732578000000|2024-11-25 23:40:00|2.06|0.66|2.11|0.71|2.15|0.75|2.05|0.65|0
1732578300000|2024-11-25 23:45:00|2.12|0.72|2.15|0.75|2.18|0.78|2.11|0.71|0
1732578600000|2024-11-25 23:50:00|2.17|0.77|2.22|0.82|2.23|0.83|2.16|0.76|0
1732578900000|2024-11-25 23:55:00|2.21|0.81|2.18|0.78|2.22|0.82|2.17|0.77|0
1732497600000|2024-11-25 01:20:00|2.49|1.09|2.49|1.09|2.5|1.1|2.49|1.09|0
1732497900000|2024-11-25 01:25:00|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1732498200000|2024-11-25 01:30:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1732498500000|2024-11-25 01:35:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1732499700000|2024-11-25 01:55:00|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1732500000000|2024-11-25 02:00:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1732500300000|2024-11-25 02:05:00|2.38|1.18|2.38|1.18|2.38|1.18|2.37|1.17|0
1732500600000|2024-11-25 02:10:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1732500900000|2024-11-25 02:15:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1732501200000|2024-11-25 02:20:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1732501500000|2024-11-25 02:25:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1732501800000|2024-11-25 02:30:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1732502100000|2024-11-25 02:35:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1732502400000|2024-11-25 02:40:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1732502700000|2024-11-25 02:45:00|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1732503000000|2024-11-25 02:50:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1732504200000|2024-11-25 03:10:00|2.36|1.16|2.36|1.16|2.37|1.17|2.36|1.16|0
1732505100000|2024-11-25 03:25:00|2.37|1.17|2.37|1.17|2.37|1.17|2.36|1.16|0
1732505400000|2024-11-25 03:30:00|2.38|1.18|2.38|1.18|2.38|1.18|2.37|1.17|0
1732505700000|2024-11-25 03:35:00|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1732506000000|2024-11-25 03:40:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1732506300000|2024-11-25 03:45:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1732506900000|2024-11-25 03:55:00|2.36|1.16|2.36|1.16|2.36|1.16|2.36|1.16|0
1732508700000|2024-11-25 04:25:00|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1732509000000|2024-11-25 04:30:00|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1732511700000|2024-11-25 05:15:00|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1732512000000|2024-11-25 05:20:00|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1732512300000|2024-11-25 05:25:00|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1732512900000|2024-11-25 05:35:00|2.34|1.14|2.34|1.14|2.34|1.14|2.34|1.14|0
1732513200000|2024-11-25 05:40:00|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1732513500000|2024-11-25 05:45:00|2.34|1.14|2.34|1.14|2.35|1.15|2.34|1.14|0
1732513800000|2024-11-25 05:50:00|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1732514400000|2024-11-25 06:00:00|2.36|1.16|2.39|1.19|2.44|1.24|2.36|1.16|0
1732514700000|2024-11-25 06:05:00|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1732515000000|2024-11-25 06:10:00|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1732515300000|2024-11-25 06:15:00|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1732515600000|2024-11-25 06:20:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1732515900000|2024-11-25 06:25:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1732516200000|2024-11-25 06:30:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1732516500000|2024-11-25 06:35:00|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1732516800000|2024-11-25 06:40:00|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1732517100000|2024-11-25 06:45:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1732517400000|2024-11-25 06:50:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1732517700000|2024-11-25 06:55:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1732518000000|2024-11-25 07:00:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1732518300000|2024-11-25 07:05:00|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1732518600000|2024-11-25 07:10:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1732518900000|2024-11-25 07:15:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1732519200000|2024-11-25 07:20:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1732519500000|2024-11-25 07:25:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1732519800000|2024-11-25 07:30:00|2.4|1.2|2.4|1.2|2.4|1.2|2.39|1.19|0
1732520100000|2024-11-25 07:35:00|2.39|1.19|2.4|1.2|2.4|1.2|2.39|1.19|0
1732520400000|2024-11-25 07:40:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1732520700000|2024-11-25 07:45:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1732521000000|2024-11-25 07:50:00|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1732521300000|2024-11-25 07:55:00|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1732521600000|2024-11-25 08:00:00|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1732521900000|2024-11-25 08:05:00|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1732522200000|2024-11-25 08:10:00|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1732522500000|2024-11-25 08:15:00|2.35|1.15|2.35|1.15|2.36|1.16|2.35|1.15|0
1732522800000|2024-11-25 08:20:00|2.36|1.16|2.37|1.17|2.37|1.17|2.35|1.15|0
1732523100000|2024-11-25 08:25:00|2.38|1.18|2.36|1.16|2.38|1.18|2.36|1.16|0
1732523400000|2024-11-25 08:30:00|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1732523700000|2024-11-25 08:35:00|2.37|1.17|2.35|1.15|2.37|1.17|2.35|1.15|0
1732524300000|2024-11-25 08:45:00|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1732524600000|2024-11-25 08:50:00|2.36|1.16|2.36|1.16|2.36|1.16|2.35|1.15|0
1732524900000|2024-11-25 08:55:00|2.35|1.15|2.35|1.15|2.36|1.16|2.35|1.15|0
1732525200000|2024-11-25 09:00:00|2.36|1.16|2.36|1.16|2.37|1.17|2.35|1.15|0
1732525500000|2024-11-25 09:05:00|2.37|1.17|2.36|1.16|2.37|1.17|2.35|1.15|0
1732525800000|2024-11-25 09:10:00|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1732526100000|2024-11-25 09:15:00|2.35|1.15|2.33|1.13|2.35|1.15|2.33|1.13|0
1732526400000|2024-11-25 09:20:00|2.34|1.14|2.34|1.14|2.34|1.14|2.33|1.13|0
1732526700000|2024-11-25 09:25:00|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1732527000000|2024-11-25 09:30:00|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1732527300000|2024-11-25 09:35:00|2.33|1.13|2.33|1.13|2.34|1.14|2.33|1.13|0
1732527600000|2024-11-25 09:40:00|2.32|1.12|2.32|1.12|2.32|1.12|2.32|1.12|0
1732527900000|2024-11-25 09:45:00|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1732528200000|2024-11-25 09:50:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1732528500000|2024-11-25 09:55:00|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1732528800000|2024-11-25 10:00:00|2.31|1.11|2.32|1.12|2.33|1.13|2.31|1.11|0
1732529700000|2024-11-25 10:15:00|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1732530000000|2024-11-25 10:20:00|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1732530600000|2024-11-25 10:30:00|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1732530900000|2024-11-25 10:35:00|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1732531200000|2024-11-25 10:40:00|2.32|1.12|2.3|1.1|2.32|1.12|2.3|1.1|0
1732531500000|2024-11-25 10:45:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1732531800000|2024-11-25 10:50:00|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1732532100000|2024-11-25 10:55:00|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1732532400000|2024-11-25 11:00:00|2.3|1.1|2.3|1.1|2.3|1.1|2.29|1.09|0
1732532700000|2024-11-25 11:05:00|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1732533000000|2024-11-25 11:10:00|2.3|1.1|2.3|1.1|2.31|1.11|2.29|1.09|0
1732533300000|2024-11-25 11:15:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1732533600000|2024-11-25 11:20:00|2.31|1.11|2.3|1.1|2.31|1.11|2.29|1.09|0
1732533900000|2024-11-25 11:25:00|2.29|1.09|2.29|1.09|2.3|1.1|2.28|1.08|0
1732534200000|2024-11-25 11:30:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1732534500000|2024-11-25 11:35:00|2.29|1.09|2.29|1.09|2.29|1.09|2.28|1.08|0
1732534800000|2024-11-25 11:40:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1732535100000|2024-11-25 11:45:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1732535400000|2024-11-25 11:50:00|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1732535700000|2024-11-25 11:55:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1732536000000|2024-11-25 12:00:00|2.29|1.09|2.29|1.09|2.3|1.1|2.28|1.08|0
1732536300000|2024-11-25 12:05:00|2.28|1.08|2.31|1.11|2.31|1.11|2.28|1.08|0
1732536600000|2024-11-25 12:10:00|2.33|1.13|2.3|1.1|2.33|1.13|2.3|1.1|0
1732536900000|2024-11-25 12:15:00|2.29|1.09|2.29|1.09|2.3|1.1|2.28|1.08|0
1732537200000|2024-11-25 12:20:00|2.28|1.08|2.31|1.11|2.31|1.11|2.28|1.08|0
1732537500000|2024-11-25 12:25:00|2.32|1.12|2.32|1.12|2.33|1.13|2.31|1.11|0
1732537800000|2024-11-25 12:30:00|2.33|1.13|2.3|1.1|2.33|1.13|2.3|1.1|0
1732538100000|2024-11-25 12:35:00|2.29|1.09|2.28|1.08|2.3|1.1|2.28|1.08|0
1732538400000|2024-11-25 12:40:00|2.29|1.09|2.29|1.09|2.29|1.09|2.28|1.08|0
1732538700000|2024-11-25 12:45:00|2.3|1.1|2.29|1.09|2.3|1.1|2.28|1.08|0
1732539000000|2024-11-25 12:50:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1732539300000|2024-11-25 12:55:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1732539600000|2024-11-25 13:00:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1732539900000|2024-11-25 13:05:00|2.29|1.09|2.27|1.07|2.29|1.09|2.27|1.07|0
1732540200000|2024-11-25 13:10:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1732540500000|2024-11-25 13:15:00|2.27|1.07|2.28|1.08|2.29|1.09|2.27|1.07|0
1732540800000|2024-11-25 13:20:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1732541100000|2024-11-25 13:25:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1732541400000|2024-11-25 13:30:00|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1732541700000|2024-11-25 13:35:00|2.26|1.06|2.28|1.08|2.33|1.13|2.24|1.04|0
1732542000000|2024-11-25 13:40:00|2.27|1.07|2.25|1.05|2.28|1.08|2.24|1.04|0
1732542300000|2024-11-25 13:45:00|2.24|1.04|2.25|1.05|2.26|1.06|2.22|1.02|0
1732542600000|2024-11-25 13:50:00|2.26|1.06|2.23|1.03|2.26|1.06|2.23|1.03|0
1732542900000|2024-11-25 13:55:00|2.24|1.04|2.25|1.05|2.25|1.05|2.21|1.01|0
1732543200000|2024-11-25 14:00:00|2.24|1.04|2.25|1.05|2.26|1.06|2.24|1.04|0
1732543500000|2024-11-25 14:05:00|2.24|1.04|2.24|1.04|2.26|1.06|2.23|1.03|0
1732543800000|2024-11-25 14:10:00|2.23|1.03|2.25|1.05|2.25|1.05|2.2|1|0
1732544100000|2024-11-25 14:15:00|2.24|1.04|2.21|1.01|2.25|1.05|2.21|1.01|0
1732544400000|2024-11-25 14:20:00|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1732544700000|2024-11-25 14:25:00|2.23|1.03|2.26|1.06|2.26|1.06|2.22|1.02|0
1732545000000|2024-11-25 14:30:00|2.25|1.05|2.21|1.01|2.31|1.11|2.21|1.01|0
1732545300000|2024-11-25 14:35:00|2.2|1|2.17|0.97|2.22|1.02|2.17|0.97|0
1732545600000|2024-11-25 14:40:00|2.16|0.96|2.15|0.95|2.31|1.11|2.13|0.93|0
1732545900000|2024-11-25 14:45:00|2.16|0.96|2.19|0.99|2.19|0.99|2.13|0.93|0
1732546200000|2024-11-25 14:50:00|2.2|1|2.21|1.01|2.28|1.08|2.16|0.96|0
1732546500000|2024-11-25 14:55:00|2.2|1|2.18|0.98|2.2|1|2.16|0.96|0
1732546800000|2024-11-25 15:00:00|2.17|0.97|2.2|1|2.23|1.03|2.17|0.97|0
1732547100000|2024-11-25 15:05:00|2.19|0.99|2.21|1.01|2.22|1.02|2.17|0.97|0
1732547400000|2024-11-25 15:10:00|2.22|1.02|2.27|1.07|2.31|1.11|2.22|1.02|0
1732547700000|2024-11-25 15:15:00|2.28|1.08|2.18|0.98|2.28|1.08|2.14|0.94|0
1732548000000|2024-11-25 15:20:00|2.19|0.99|2.15|0.95|2.19|0.99|2.15|0.95|0
1732548300000|2024-11-25 15:25:00|2.16|0.96|2.11|0.91|2.17|0.97|2.11|0.91|0
1732548600000|2024-11-25 15:30:00|2.12|0.92|2.22|1.02|2.24|1.04|2.1|0.9|0
1732548900000|2024-11-25 15:35:00|2.24|1.04|2.21|1.01|2.24|1.04|2.19|0.99|0
1732549200000|2024-11-25 15:40:00|2.2|1|2.16|0.96|2.21|1.01|2.16|0.96|0
1732549500000|2024-11-25 15:45:00|2.17|0.97|2.17|0.97|2.21|1.01|2.17|0.97|0
1732549800000|2024-11-25 15:50:00|2.18|0.98|2.21|1.01|2.21|1.01|2.16|0.96|0
1732550100000|2024-11-25 15:55:00|2.22|1.02|2.23|1.03|2.24|1.04|2.21|1.01|0
1732550400000|2024-11-25 16:00:00|2.24|1.04|2.21|1.01|2.25|1.05|2.21|1.01|0
1732550700000|2024-11-25 16:05:00|2.22|1.02|2.24|1.04|2.25|1.05|2.21|1.01|0
1732551000000|2024-11-25 16:10:00|2.25|1.05|2.15|0.95|2.25|1.05|2.14|0.94|0
1732551300000|2024-11-25 16:15:00|2.14|0.94|2.13|0.93|2.15|0.95|2.12|0.92|0
1732551600000|2024-11-25 16:20:00|2.14|0.94|2.12|0.92|2.14|0.94|2.12|0.92|0
1732551900000|2024-11-25 16:25:00|2.13|0.93|2.12|0.92|2.14|0.94|2.11|0.91|0
1732552200000|2024-11-25 16:30:00|2.11|0.91|2.13|0.93|2.13|0.93|2.09|0.89|0
1732552500000|2024-11-25 16:35:00|2.12|0.92|2.16|0.96|2.17|0.97|2.12|0.92|0
1732552800000|2024-11-25 16:40:00|2.17|0.97|2.16|0.96|2.17|0.97|2.14|0.94|0
1732553100000|2024-11-25 16:45:00|2.15|0.95|2.18|0.98|2.19|0.99|2.11|0.91|0
1732553400000|2024-11-25 16:50:00|2.19|0.99|2.16|0.96|2.19|0.99|2.16|0.96|0
1732553700000|2024-11-25 16:55:00|2.17|0.97|2.18|0.98|2.18|0.98|2.15|0.95|0
1732554000000|2024-11-25 17:00:00|2.19|0.99|2.17|0.97|2.19|0.99|2.16|0.96|0
1732554300000|2024-11-25 17:05:00|2.16|0.96|2.18|0.98|2.18|0.98|2.15|0.95|0
1732554600000|2024-11-25 17:10:00|2.17|0.97|2.23|1.03|2.23|1.03|2.17|0.97|0
1732554900000|2024-11-25 17:15:00|2.22|1.02|2.23|1.03|2.25|1.05|2.22|1.02|0
1732555200000|2024-11-25 17:20:00|2.24|1.04|2.26|1.06|2.27|1.07|2.23|1.03|0
1732555500000|2024-11-25 17:25:00|2.27|1.07|2.27|1.07|2.3|1.1|2.23|1.03|0
1732555800000|2024-11-25 17:30:00|2.28|1.08|2.21|1.01|2.28|1.08|2.16|0.96|0
1732556100000|2024-11-25 17:35:00|2.22|1.02|2.24|1.04|2.25|1.05|2.21|1.01|0
1732556400000|2024-11-25 17:40:00|2.25|1.05|2.29|1.09|2.31|1.11|2.24|1.04|0
1732556700000|2024-11-25 17:45:00|2.3|1.1|2.28|1.08|2.33|1.13|2.2|1|0
1732557000000|2024-11-25 17:50:00|2.27|1.07|2.21|1.01|2.28|1.08|2.2|1|0
1732557300000|2024-11-25 17:55:00|2.2|1|2.2|1|2.22|1.02|2.19|0.99|0
1732557600000|2024-11-25 18:00:00|2.19|0.99|2.2|1|2.22|1.02|2.17|0.97|0
1732557900000|2024-11-25 18:05:00|2.21|1.01|2.2|1|2.21|1.01|2.18|0.98|0
1732558200000|2024-11-25 18:10:00|2.19|0.99|2.17|0.97|2.2|1|2.17|0.97|0
1732558500000|2024-11-25 18:15:00|2.18|0.98|2.18|0.98|2.19|0.99|2.17|0.97|0
1732558800000|2024-11-25 18:20:00|2.19|0.99|2.18|0.98|2.21|1.01|2.18|0.98|0
1732559100000|2024-11-25 18:25:00|2.19|0.99|2.18|0.98|2.19|0.99|2.17|0.97|0
1732559400000|2024-11-25 18:30:00|2.19|0.99|2.16|0.96|2.2|1|2.15|0.95|0
1732559700000|2024-11-25 18:35:00|2.17|0.97|2.16|0.96|2.17|0.97|2.15|0.95|0
1732560000000|2024-11-25 18:40:00|2.15|0.95|2.15|0.95|2.2|1|2.13|0.93|0
1732560300000|2024-11-25 18:45:00|2.14|0.94|2.14|0.94|2.15|0.95|2.12|0.92|0
1732560600000|2024-11-25 18:50:00|2.13|0.93|2.15|0.95|2.16|0.96|2.13|0.93|0
1732560900000|2024-11-25 18:55:00|2.16|0.96|2.14|0.94|2.16|0.96|2.13|0.93|0
1732561200000|2024-11-25 19:00:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1732561500000|2024-11-25 19:05:00|2.16|0.96|2.13|0.93|2.16|0.96|2.13|0.93|0
1732561800000|2024-11-25 19:10:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1732562100000|2024-11-25 19:15:00|2.14|0.94|2.1|0.9|2.14|0.94|2.1|0.9|0
1732562400000|2024-11-25 19:20:00|2.11|0.91|2.14|0.94|2.16|0.96|2.11|0.91|0
1732562700000|2024-11-25 19:25:00|2.13|0.93|2.14|0.94|2.14|0.94|2.09|0.89|0
1732563000000|2024-11-25 19:30:00|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1732563300000|2024-11-25 19:35:00|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1732563600000|2024-11-25 19:40:00|2.15|0.95|2.12|0.92|2.15|0.95|2.12|0.92|0
1732563900000|2024-11-25 19:45:00|2.13|0.93|2.08|0.88|2.13|0.93|2.08|0.88|0
1732564200000|2024-11-25 19:50:00|2.07|0.87|2.09|0.89|2.09|0.89|2.07|0.87|0
1732564500000|2024-11-25 19:55:00|2.1|0.9|2.1|0.9|2.1|0.9|2.09|0.89|0
1732564800000|2024-11-25 20:00:00|2.09|0.89|2.11|0.91|2.13|0.93|2.09|0.89|0
1732565100000|2024-11-25 20:05:00|2.1|0.9|2.1|0.9|2.12|0.92|2.1|0.9|0
1732565400000|2024-11-25 20:10:00|2.09|0.89|2.11|0.91|2.12|0.92|2.09|0.89|0
1732565700000|2024-11-25 20:15:00|2.1|0.9|2.09|0.89|2.11|0.91|2.09|0.89|0
1732566000000|2024-11-25 20:20:00|2.1|0.9|2.1|0.9|2.11|0.91|2.09|0.89|0
1732566300000|2024-11-25 20:25:00|2.09|0.89|2.08|0.88|2.1|0.9|2.08|0.88|0
1732566600000|2024-11-25 20:30:00|2.09|0.89|2.01|0.81|2.09|0.89|1.98|0.78|0
1732566900000|2024-11-25 20:35:00|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1732567200000|2024-11-25 20:40:00|2|0.8|2.01|0.81|2.01|0.81|1.99|0.79|0
1732567500000|2024-11-25 20:45:00|2.02|0.82|2.02|0.82|2.03|0.83|2.01|0.81|0
1732567800000|2024-11-25 20:50:00|2.01|0.81|1.97|0.77|2.01|0.81|1.97|0.77|0
1732568100000|2024-11-25 20:55:00|1.98|0.78|2.02|0.82|2.03|0.83|1.96|0.76|0
1732568400000|2024-11-25 21:00:00|2.05|0.85|2.02|0.82|2.05|0.85|2|0.8|0
1732568700000|2024-11-25 21:05:00|2.03|0.83|2|0.8|2.03|0.83|1.99|0.79|0
1732569000000|2024-11-25 21:10:00|1.99|0.79|1.99|0.79|2|0.8|1.98|0.78|0
1732569300000|2024-11-25 21:15:00|2.09|0.69|2.07|0.67|2.09|0.69|2.07|0.67|0
1732569600000|2024-11-25 21:20:00|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1732569900000|2024-11-25 21:25:00|2.06|0.66|2.06|0.66|2.07|0.67|2.05|0.65|0
1732570500000|2024-11-25 21:35:00|2.07|0.67|2.07|0.67|2.07|0.67|2.06|0.66|0
1732570800000|2024-11-25 21:40:00|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1732571100000|2024-11-25 21:45:00|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1732571400000|2024-11-25 21:50:00|2.08|0.68|2.07|0.67|2.08|0.68|2.06|0.66|0
1732571700000|2024-11-25 21:55:00|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1732574400000|2024-11-25 22:40:00|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1732574700000|2024-11-25 22:45:00|2.06|0.66|2.06|0.66|2.07|0.67|2.06|0.66|0
1732575600000|2024-11-25 23:00:00|2.07|0.67|2.03|0.63|2.07|0.67|2.03|0.63|0
1732575900000|2024-11-25 23:05:00|2.02|0.62|2.02|0.62|2.03|0.63|2.02|0.62|0
1732576200000|2024-11-25 23:10:00|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1732576800000|2024-11-25 23:20:00|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1732577700000|2024-11-25 23:35:00|2.03|0.63|2.05|0.65|2.05|0.65|2.02|0.62|0
1732578000000|2024-11-25 23:40:00|2.06|0.66|2.11|0.71|2.15|0.75|2.05|0.65|0
1732578300000|2024-11-25 23:45:00|2.12|0.72|2.15|0.75|2.18|0.78|2.11|0.71|0
1732578600000|2024-11-25 23:50:00|2.17|0.77|2.22|0.82|2.23|0.83|2.16|0.76|0
1732578900000|2024-11-25 23:55:00|2.21|0.81|2.18|0.78|2.22|0.82|2.17|0.77|0
1732579200000|2024-11-26 00:00:00|2.19|0.79|2.22|0.82|2.22|0.82|2.18|0.78|0
1732579500000|2024-11-26 00:05:00|2.21|0.81|2.25|0.85|2.26|0.86|2.21|0.81|0
1732579800000|2024-11-26 00:10:00|2.24|0.84|2.23|0.83|2.25|0.85|2.22|0.82|0
1732580100000|2024-11-26 00:15:00|2.24|0.84|2.26|0.86|2.26|0.86|2.24|0.84|0
1732580400000|2024-11-26 00:20:00|2.25|0.85|2.23|0.83|2.25|0.85|2.23|0.83|0
1732580700000|2024-11-26 00:25:00|2.22|0.82|2.2|0.8|2.23|0.83|2.2|0.8|0
1732581000000|2024-11-26 00:30:00|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1732581300000|2024-11-26 00:35:00|2.21|0.81|2.23|0.83|2.25|0.85|2.21|0.81|0
1732581600000|2024-11-26 00:40:00|2.22|0.82|2.22|0.82|2.23|0.83|2.21|0.81|0
1732581900000|2024-11-26 00:45:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1732582200000|2024-11-26 00:50:00|2.21|0.81|2.24|0.84|2.25|0.85|2.2|0.8|0
1732582500000|2024-11-26 00:55:00|2.23|0.83|2.25|0.85|2.26|0.86|2.23|0.83|0
1732582800000|2024-11-26 01:00:00|2.24|0.84|2.29|0.89|2.31|0.91|2.23|0.83|0
1732583100000|2024-11-26 01:05:00|2.28|0.88|2.26|0.86|2.28|0.88|2.25|0.85|0
1732583400000|2024-11-26 01:10:00|2.27|0.87|2.26|0.86|2.27|0.87|2.25|0.85|0
1732583700000|2024-11-26 01:15:00|2.27|0.87|2.23|0.83|2.27|0.87|2.23|0.83|0
1732584000000|2024-11-26 01:20:00|2.24|0.84|2.45|1.05|2.46|1.06|2.21|0.81|0
1732584300000|2024-11-26 01:25:00|2.46|1.06|2.45|1.05|2.46|1.06|2.44|1.04|0
1732584600000|2024-11-26 01:30:00|2.34|1.14|2.32|1.12|2.35|1.15|2.32|1.12|0
1732584900000|2024-11-26 01:35:00|2.31|1.11|2.32|1.12|2.33|1.13|2.29|1.09|0
1732585200000|2024-11-26 01:40:00|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1732585500000|2024-11-26 01:45:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1732585800000|2024-11-26 01:50:00|2.3|1.1|2.28|1.08|2.31|1.11|2.28|1.08|0
1732586100000|2024-11-26 01:55:00|2.29|1.09|2.29|1.09|2.3|1.1|2.28|1.08|0
1732586400000|2024-11-26 02:00:00|2.28|1.08|2.26|1.06|2.29|1.09|2.25|1.05|0
1732586700000|2024-11-26 02:05:00|2.25|1.05|2.25|1.05|2.26|1.06|2.25|1.05|0
1732587000000|2024-11-26 02:10:00|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1732587300000|2024-11-26 02:15:00|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1732587600000|2024-11-26 02:20:00|2.24|1.04|2.25|1.05|2.25|1.05|2.23|1.03|0
1732587900000|2024-11-26 02:25:00|2.24|1.04|2.26|1.06|2.26|1.06|2.24|1.04|0
1732588200000|2024-11-26 02:30:00|2.25|1.05|2.25|1.05|2.26|1.06|2.25|1.05|0
1732588500000|2024-11-26 02:35:00|2.24|1.04|2.24|1.04|2.25|1.05|2.24|1.04|0
1732588800000|2024-11-26 02:40:00|2.25|1.05|2.23|1.03|2.25|1.05|2.23|1.03|0
1732589100000|2024-11-26 02:45:00|2.22|1.02|2.22|1.02|2.23|1.03|2.21|1.01|0
1732589400000|2024-11-26 02:50:00|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1732589700000|2024-11-26 02:55:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1732590000000|2024-11-26 03:00:00|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1732590300000|2024-11-26 03:05:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1732590600000|2024-11-26 03:10:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1732590900000|2024-11-26 03:15:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1732591200000|2024-11-26 03:20:00|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1732591800000|2024-11-26 03:30:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1732592100000|2024-11-26 03:35:00|2.18|0.98|2.18|0.98|2.19|0.99|2.18|0.98|0
1732592400000|2024-11-26 03:40:00|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1732592700000|2024-11-26 03:45:00|2.19|0.99|2.17|0.97|2.19|0.99|2.17|0.97|0
1732593000000|2024-11-26 03:50:00|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1732593300000|2024-11-26 03:55:00|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1732593600000|2024-11-26 04:00:00|2.17|0.97|2.17|0.97|2.18|0.98|2.17|0.97|0
1732593900000|2024-11-26 04:05:00|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1732594200000|2024-11-26 04:10:00|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1732594500000|2024-11-26 04:15:00|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1732594800000|2024-11-26 04:20:00|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1732595100000|2024-11-26 04:25:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1732595400000|2024-11-26 04:30:00|2.14|0.94|2.16|0.96|2.16|0.96|2.14|0.94|0
1732595700000|2024-11-26 04:35:00|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1732596000000|2024-11-26 04:40:00|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1732596300000|2024-11-26 04:45:00|2.17|0.97|2.17|0.97|2.17|0.97|2.16|0.96|0
1732596600000|2024-11-26 04:50:00|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1732596900000|2024-11-26 04:55:00|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1732597200000|2024-11-26 05:00:00|2.15|0.95|2.15|0.95|2.16|0.96|2.14|0.94|0
1732597500000|2024-11-26 05:05:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1732597800000|2024-11-26 05:10:00|2.16|0.96|2.16|0.96|2.16|0.96|2.15|0.95|0
1732598100000|2024-11-26 05:15:00|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1732598400000|2024-11-26 05:20:00|2.15|0.95|2.15|0.95|2.16|0.96|2.15|0.95|0
1732598700000|2024-11-26 05:25:00|2.16|0.96|2.17|0.97|2.17|0.97|2.15|0.95|0
1732599000000|2024-11-26 05:30:00|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1732599300000|2024-11-26 05:35:00|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1732599600000|2024-11-26 05:40:00|2.17|0.97|2.17|0.97|2.18|0.98|2.16|0.96|0
1732599900000|2024-11-26 05:45:00|2.18|0.98|2.18|0.98|2.19|0.99|2.17|0.97|0
1732600200000|2024-11-26 05:50:00|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1732600500000|2024-11-26 05:55:00|2.18|0.98|2.18|0.98|2.19|0.99|2.18|0.98|0
1732600800000|2024-11-26 06:00:00|2.17|0.97|2.17|0.97|2.18|0.98|2.17|0.97|0
1732601100000|2024-11-26 06:05:00|2.16|0.96|2.16|0.96|2.17|0.97|2.15|0.95|0
1732601400000|2024-11-26 06:10:00|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1732601700000|2024-11-26 06:15:00|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1732602000000|2024-11-26 06:20:00|2.15|0.95|2.15|0.95|2.16|0.96|2.15|0.95|0
1732602300000|2024-11-26 06:25:00|2.16|0.96|2.11|0.91|2.16|0.96|2.11|0.91|0
1732602600000|2024-11-26 06:30:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1732602900000|2024-11-26 06:35:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1732603200000|2024-11-26 06:40:00|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1732603500000|2024-11-26 06:45:00|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1732603800000|2024-11-26 06:50:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1732604100000|2024-11-26 06:55:00|2.09|0.89|2.1|0.9|2.11|0.91|2.09|0.89|0
1732604400000|2024-11-26 07:00:00|2.11|0.91|2.12|0.92|2.13|0.93|2.1|0.9|0
1732604700000|2024-11-26 07:05:00|2.11|0.91|2.12|0.92|2.12|0.92|2.1|0.9|0
1732605000000|2024-11-26 07:10:00|2.11|0.91|2.19|0.99|2.19|0.99|2.11|0.91|0
1732605300000|2024-11-26 07:15:00|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1732605600000|2024-11-26 07:20:00|2.18|0.98|2.17|0.97|2.18|0.98|2.16|0.96|0
1732605900000|2024-11-26 07:25:00|2.16|0.96|2.14|0.94|2.2|1|2.13|0.93|0
1732606200000|2024-11-26 07:30:00|2.13|0.93|2.16|0.96|2.16|0.96|2.13|0.93|0
1732606500000|2024-11-26 07:35:00|2.17|0.97|2.15|0.95|2.18|0.98|2.15|0.95|0
1732606800000|2024-11-26 07:40:00|2.16|0.96|2.17|0.97|2.18|0.98|2.15|0.95|0
1732607100000|2024-11-26 07:45:00|2.18|0.98|2.16|0.96|2.18|0.98|2.16|0.96|0
1732607400000|2024-11-26 07:50:00|2.15|0.95|2.17|0.97|2.18|0.98|2.15|0.95|0
1732607700000|2024-11-26 07:55:00|2.18|0.98|2.18|0.98|2.18|0.98|2.17|0.97|0
1732608000000|2024-11-26 08:00:00|2.19|0.99|2.18|0.98|2.2|1|2.17|0.97|0
1732608300000|2024-11-26 08:05:00|2.17|0.97|2.19|0.99|2.19|0.99|2.15|0.95|0
1732608600000|2024-11-26 08:10:00|2.18|0.98|2.12|0.92|2.2|1|2.11|0.91|0
1732608900000|2024-11-26 08:15:00|2.11|0.91|2.1|0.9|2.13|0.93|2.09|0.89|0
1732609200000|2024-11-26 08:20:00|2.11|0.91|2.12|0.92|2.13|0.93|2.1|0.9|0
1732609500000|2024-11-26 08:25:00|2.13|0.93|2.11|0.91|2.13|0.93|2.11|0.91|0
1732609800000|2024-11-26 08:30:00|2.12|0.92|2.12|0.92|2.14|0.94|2.12|0.92|0
1732610100000|2024-11-26 08:35:00|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1732610400000|2024-11-26 08:40:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1732610700000|2024-11-26 08:45:00|2.12|0.92|2.1|0.9|2.13|0.93|2.1|0.9|0
1732611000000|2024-11-26 08:50:00|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1732611300000|2024-11-26 08:55:00|2.1|0.9|2.12|0.92|2.13|0.93|2.1|0.9|0
1732611600000|2024-11-26 09:00:00|2.11|0.91|2.08|0.88|2.12|0.92|2.08|0.88|0
1732611900000|2024-11-26 09:05:00|2.07|0.87|2.09|0.89|2.09|0.89|2.07|0.87|0
1732612200000|2024-11-26 09:10:00|2.08|0.88|2.08|0.88|2.09|0.89|2.07|0.87|0
1732612500000|2024-11-26 09:15:00|2.07|0.87|2.07|0.87|2.09|0.89|2.07|0.87|0
1732612800000|2024-11-26 09:20:00|2.08|0.88|2.08|0.88|2.09|0.89|2.07|0.87|0
1732613100000|2024-11-26 09:25:00|2.09|0.89|2.08|0.88|2.09|0.89|2.07|0.87|0
1732613400000|2024-11-26 09:30:00|2.07|0.87|2.09|0.89|2.09|0.89|2.07|0.87|0
1732613700000|2024-11-26 09:35:00|2.08|0.88|2.07|0.87|2.09|0.89|2.07|0.87|0
1732614000000|2024-11-26 09:40:00|2.08|0.88|2.07|0.87|2.08|0.88|2.06|0.86|0
1732614300000|2024-11-26 09:45:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1732614600000|2024-11-26 09:50:00|2.08|0.88|2.07|0.87|2.08|0.88|2.06|0.86|0
1732614900000|2024-11-26 09:55:00|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1732615200000|2024-11-26 10:00:00|2.07|0.87|2.05|0.85|2.07|0.87|2.03|0.83|0
1732615500000|2024-11-26 10:05:00|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1732615800000|2024-11-26 10:10:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1732616100000|2024-11-26 10:15:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1732616400000|2024-11-26 10:20:00|2.06|0.86|2.05|0.85|2.06|0.86|2.04|0.84|0
1732616700000|2024-11-26 10:25:00|2.06|0.86|2.07|0.87|2.07|0.87|2.05|0.85|0
1732617000000|2024-11-26 10:30:00|2.08|0.88|2.09|0.89|2.09|0.89|2.07|0.87|0
1732617300000|2024-11-26 10:35:00|2.07|0.87|2.07|0.87|2.07|0.87|2.06|0.86|0
1732617600000|2024-11-26 10:40:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1732617900000|2024-11-26 10:45:00|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1732618200000|2024-11-26 10:50:00|2.04|0.84|2.03|0.83|2.05|0.85|2.03|0.83|0
1732618500000|2024-11-26 10:55:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1732618800000|2024-11-26 11:00:00|2.04|0.84|2.02|0.82|2.04|0.84|2.02|0.82|0
1732619100000|2024-11-26 11:05:00|2.03|0.83|2.01|0.81|2.03|0.83|2.01|0.81|0
1732619400000|2024-11-26 11:10:00|2.02|0.82|2.02|0.82|2.03|0.83|2.01|0.81|0
1732619700000|2024-11-26 11:15:00|2.01|0.81|2.01|0.81|2.02|0.82|2.01|0.81|0
1732620000000|2024-11-26 11:20:00|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1732620300000|2024-11-26 11:25:00|2.19|0.99|2.22|1.02|2.22|1.02|2.19|0.99|0
1732620600000|2024-11-26 11:30:00|2.21|1.01|2.21|1.01|2.21|1.01|2.2|1|0
1732620900000|2024-11-26 11:35:00|2.2|1|2.19|0.99|2.2|1|2.18|0.98|0
1732621200000|2024-11-26 11:40:00|2.18|0.98|2.16|0.96|2.18|0.98|2.15|0.95|0
1732621500000|2024-11-26 11:45:00|2.15|0.95|2.15|0.95|2.16|0.96|2.14|0.94|0
1732621800000|2024-11-26 11:50:00|2.14|0.94|2.12|0.92|2.15|0.95|2.1|0.9|0
1732622100000|2024-11-26 11:55:00|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1732622400000|2024-11-26 12:00:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1732622700000|2024-11-26 12:05:00|2.13|0.93|2.11|0.91|2.13|0.93|2.1|0.9|0
1732623000000|2024-11-26 12:10:00|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1732623300000|2024-11-26 12:15:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1732623600000|2024-11-26 12:20:00|2.11|0.91|2.12|0.92|2.12|0.92|2.1|0.9|0
1732623900000|2024-11-26 12:25:00|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1732624200000|2024-11-26 12:30:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1732624500000|2024-11-26 12:35:00|2.1|0.9|2.1|0.9|2.11|0.91|2.09|0.89|0
1732624800000|2024-11-26 12:40:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1732625100000|2024-11-26 12:45:00|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1732625400000|2024-11-26 12:50:00|2.1|0.9|2.1|0.9|2.1|0.9|2.09|0.89|0
1732625700000|2024-11-26 12:55:00|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1732626000000|2024-11-26 13:00:00|2.1|0.9|2.11|0.91|2.11|0.91|2.08|0.88|0
1732626300000|2024-11-26 13:05:00|2.12|0.92|2.1|0.9|2.12|0.92|2.09|0.89|0
1732626600000|2024-11-26 13:10:00|2.09|0.89|2.11|0.91|2.12|0.92|2.09|0.89|0
1732626900000|2024-11-26 13:15:00|2.12|0.92|2.14|0.94|2.22|1.02|2.11|0.91|0
1732627200000|2024-11-26 13:20:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1732627500000|2024-11-26 13:25:00|2.18|0.98|2.01|0.81|2.18|0.98|2|0.8|0
1732627800000|2024-11-26 13:30:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1732628100000|2024-11-26 13:35:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1732628400000|2024-11-26 13:40:00|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1732628700000|2024-11-26 13:45:00|1.99|0.79|1.99|0.79|2|0.8|1.98|0.78|0
1732629000000|2024-11-26 13:50:00|2|0.8|1.98|0.78|2|0.8|1.98|0.78|0
1732629300000|2024-11-26 13:55:00|1.99|0.79|1.99|0.79|2|0.8|1.98|0.78|0
1732629600000|2024-11-26 14:00:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1732629900000|2024-11-26 14:05:00|1.97|0.77|1.97|0.77|1.98|0.78|1.96|0.76|0
1732630200000|2024-11-26 14:10:00|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1732630500000|2024-11-26 14:15:00|1.95|0.75|1.97|0.77|1.97|0.77|1.95|0.75|0
1732630800000|2024-11-26 14:20:00|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1732631100000|2024-11-26 14:25:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1732631400000|2024-11-26 14:30:00|1.98|0.78|1.96|0.76|2|0.8|1.95|0.75|0
1732631700000|2024-11-26 14:35:00|1.95|0.75|1.96|0.76|2|0.8|1.93|0.73|0
1732632000000|2024-11-26 14:40:00|1.97|0.77|1.97|0.77|1.98|0.78|1.94|0.74|0
1732632300000|2024-11-26 14:45:00|1.96|0.76|1.81|0.61|1.97|0.77|1.81|0.61|0
1732632600000|2024-11-26 14:50:00|1.8|0.6|1.83|0.63|1.83|0.63|1.79|0.59|0
1732632900000|2024-11-26 14:55:00|1.82|0.62|1.8|0.6|1.82|0.62|1.79|0.59|0
1732633200000|2024-11-26 15:00:00|1.78|0.58|1.81|0.61|1.83|0.63|1.78|0.58|0
1732633500000|2024-11-26 15:05:00|1.8|0.6|1.79|0.59|1.82|0.62|1.78|0.58|0
1732633800000|2024-11-26 15:10:00|1.8|0.6|1.78|0.58|1.81|0.61|1.77|0.57|0
1732634100000|2024-11-26 15:15:00|1.79|0.59|1.81|0.61|1.82|0.62|1.77|0.57|0
1732634400000|2024-11-26 15:20:00|1.8|0.6|1.8|0.6|1.81|0.61|1.78|0.58|0
1732634700000|2024-11-26 15:25:00|1.81|0.61|1.75|0.55|1.82|0.62|1.74|0.54|0
1732635000000|2024-11-26 15:30:00|1.74|0.54|1.77|0.57|1.77|0.57|1.73|0.53|0
1732635300000|2024-11-26 15:35:00|1.78|0.58|1.75|0.55|1.78|0.58|1.74|0.54|0
1732635600000|2024-11-26 15:40:00|1.76|0.56|1.71|0.51|1.76|0.56|1.71|0.51|0
1732635900000|2024-11-26 15:45:00|1.72|0.52|1.73|0.53|1.74|0.54|1.71|0.51|0
1732636200000|2024-11-26 15:50:00|1.72|0.52|1.72|0.52|1.74|0.54|1.72|0.52|0
1732636500000|2024-11-26 15:55:00|1.73|0.53|1.78|0.58|1.78|0.58|1.71|0.51|0
1732636800000|2024-11-26 16:00:00|1.77|0.57|1.76|0.56|1.78|0.58|1.75|0.55|0
1732637100000|2024-11-26 16:05:00|1.77|0.57|1.77|0.57|1.78|0.58|1.76|0.56|0
1732637400000|2024-11-26 16:10:00|1.76|0.56|1.78|0.58|1.79|0.59|1.76|0.56|0
1732637700000|2024-11-26 16:15:00|1.77|0.57|1.77|0.57|1.79|0.59|1.77|0.57|0
1732638000000|2024-11-26 16:20:00|1.78|0.58|1.76|0.56|1.78|0.58|1.75|0.55|0
1732638300000|2024-11-26 16:25:00|1.75|0.55|1.72|0.52|1.78|0.58|1.72|0.52|0
1732638600000|2024-11-26 16:30:00|1.73|0.53|1.72|0.52|1.73|0.53|1.71|0.51|0
1732638900000|2024-11-26 16:35:00|1.71|0.51|1.71|0.51|1.73|0.53|1.71|0.51|0
1732639200000|2024-11-26 16:40:00|1.72|0.52|1.72|0.52|1.73|0.53|1.71|0.51|0
1732639500000|2024-11-26 16:45:00|1.71|0.51|1.73|0.53|1.73|0.53|1.71|0.51|0
1732639800000|2024-11-26 16:50:00|1.72|0.52|1.7|0.5|1.72|0.52|1.7|0.5|0
1732640100000|2024-11-26 16:55:00|1.71|0.51|1.71|0.51|1.72|0.52|1.7|0.5|0
1732640400000|2024-11-26 17:00:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1732640700000|2024-11-26 17:05:00|1.74|0.54|1.72|0.52|1.74|0.54|1.71|0.51|0
1732641000000|2024-11-26 17:10:00|1.71|0.51|1.74|0.54|1.74|0.54|1.71|0.51|0
1732641300000|2024-11-26 17:15:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1732641600000|2024-11-26 17:20:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1732641900000|2024-11-26 17:25:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1732642200000|2024-11-26 17:30:00|1.72|0.52|1.71|0.51|1.73|0.53|1.71|0.51|0
1732642500000|2024-11-26 17:35:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1732642800000|2024-11-26 17:40:00|1.7|0.5|1.67|0.47|1.73|0.53|1.67|0.47|0
1732643100000|2024-11-26 17:45:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1732643400000|2024-11-26 17:50:00|1.63|0.43|1.63|0.43|1.63|0.43|1.63|0.43|0
1732643700000|2024-11-26 17:55:00|1.64|0.44|1.63|0.43|1.64|0.44|1.62|0.42|0
1732644000000|2024-11-26 18:00:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1732644300000|2024-11-26 18:05:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1732644600000|2024-11-26 18:10:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1732644900000|2024-11-26 18:15:00|1.62|0.42|1.64|0.44|1.65|0.45|1.62|0.42|0
1732645200000|2024-11-26 18:20:00|1.65|0.45|1.63|0.43|1.65|0.45|1.63|0.43|0
1732646100000|2024-11-26 18:35:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1732646400000|2024-11-26 18:40:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1732647300000|2024-11-26 18:55:00|1.61|0.41|1.61|0.41|1.62|0.42|1.61|0.41|0
1732647600000|2024-11-26 19:00:00|1.62|0.42|1.6|0.4|1.62|0.42|1.6|0.4|0
1732647900000|2024-11-26 19:05:00|1.61|0.41|1.63|0.43|1.63|0.43|1.61|0.41|0
1732648200000|2024-11-26 19:10:00|1.62|0.42|1.63|0.43|1.63|0.43|1.61|0.41|0
1732648500000|2024-11-26 19:15:00|1.64|0.44|1.68|0.48|1.68|0.48|1.62|0.42|0
1732648800000|2024-11-26 19:20:00|1.67|0.47|1.68|0.48|1.68|0.48|1.66|0.46|0
1732649100000|2024-11-26 19:25:00|1.67|0.47|1.66|0.46|1.68|0.48|1.65|0.45|0
1732649400000|2024-11-26 19:30:00|1.61|0.41|1.59|0.39|1.62|0.42|1.59|0.39|0
1732649700000|2024-11-26 19:35:00|1.6|0.4|1.59|0.39|1.6|0.4|1.58|0.38|0
1732650000000|2024-11-26 19:40:00|1.58|0.38|1.59|0.39|1.6|0.4|1.58|0.38|0
1732650300000|2024-11-26 19:45:00|1.6|0.4|1.58|0.38|1.6|0.4|1.58|0.38|0
1732650600000|2024-11-26 19:50:00|1.59|0.39|1.59|0.39|1.59|0.39|1.58|0.38|0
1732650900000|2024-11-26 19:55:00|1.58|0.38|1.62|0.42|1.66|0.46|1.58|0.38|0
1732651200000|2024-11-26 20:00:00|1.63|0.43|1.61|0.41|1.63|0.43|1.61|0.41|0
1732651800000|2024-11-26 20:10:00|1.6|0.4|1.61|0.41|1.61|0.41|1.6|0.4|0
1732652100000|2024-11-26 20:15:00|1.6|0.4|1.61|0.41|1.61|0.41|1.6|0.4|0
1732652400000|2024-11-26 20:20:00|1.6|0.4|1.6|0.4|1.6|0.4|1.6|0.4|0
1732652700000|2024-11-26 20:25:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1732653000000|2024-11-26 20:30:00|1.61|0.41|1.6|0.4|1.61|0.41|1.59|0.39|0
1732653600000|2024-11-26 20:40:00|1.59|0.39|1.58|0.38|1.6|0.4|1.58|0.38|0
1732653900000|2024-11-26 20:45:00|1.59|0.39|1.56|0.36|1.59|0.39|1.56|0.36|0
1732654200000|2024-11-26 20:50:00|1.55|0.35|1.57|0.37|1.58|0.38|1.55|0.35|0
1732654500000|2024-11-26 20:55:00|1.56|0.36|1.58|0.38|1.58|0.38|1.56|0.36|0
1732654800000|2024-11-26 21:00:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1732655100000|2024-11-26 21:05:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1732655400000|2024-11-26 21:10:00|1.55|0.35|1.56|0.36|1.56|0.36|1.55|0.35|0
1732655700000|2024-11-26 21:15:00|1.66|0.26|1.66|0.26|1.66|0.26|1.65|0.25|0
1732656000000|2024-11-26 21:20:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1732656600000|2024-11-26 21:30:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1732658100000|2024-11-26 21:55:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1732658700000|2024-11-26 22:05:00|1.66|0.26|1.66|0.26|1.66|0.26|1.65|0.25|0
1732659000000|2024-11-26 22:10:00|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1732659300000|2024-11-26 22:15:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1732659600000|2024-11-26 22:20:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1732659900000|2024-11-26 22:25:00|1.66|0.26|1.66|0.26|1.66|0.26|1.65|0.25|0
1732660200000|2024-11-26 22:30:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1732660500000|2024-11-26 22:35:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1732662000000|2024-11-26 23:00:00|1.66|0.26|1.65|0.25|1.67|0.27|1.65|0.25|0
1732662300000|2024-11-26 23:05:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1732662900000|2024-11-26 23:15:00|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1732663500000|2024-11-26 23:25:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1732663800000|2024-11-26 23:30:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1732664400000|2024-11-26 23:40:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1732665600000|2024-11-27 00:00:00|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1732667100000|2024-11-27 00:25:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1732668300000|2024-11-27 00:45:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1732668600000|2024-11-27 00:50:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1732669200000|2024-11-27 01:00:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1732669800000|2024-11-27 01:10:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1732670400000|2024-11-27 01:20:00|1.68|0.28|1.77|0.37|1.77|0.37|1.68|0.28|0
1732670700000|2024-11-27 01:25:00|1.78|0.38|1.77|0.37|1.78|0.38|1.77|0.37|0
1732671000000|2024-11-27 01:30:00|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1732671600000|2024-11-27 01:40:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1732671900000|2024-11-27 01:45:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1732672500000|2024-11-27 01:55:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1732672800000|2024-11-27 02:00:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1732673100000|2024-11-27 02:05:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1732674000000|2024-11-27 02:20:00|1.64|0.44|1.64|0.44|1.64|0.44|1.64|0.44|0
1732674300000|2024-11-27 02:25:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1732674600000|2024-11-27 02:30:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1732675200000|2024-11-27 02:40:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1732676100000|2024-11-27 02:55:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1732676700000|2024-11-27 03:05:00|1.65|0.45|1.65|0.45|1.65|0.45|1.65|0.45|0
1732678200000|2024-11-27 03:30:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1732679100000|2024-11-27 03:45:00|1.65|0.45|1.65|0.45|1.65|0.45|1.65|0.45|0
1732679400000|2024-11-27 03:50:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1732680000000|2024-11-27 04:00:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1732680300000|2024-11-27 04:05:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1732680600000|2024-11-27 04:10:00|1.65|0.45|1.67|0.47|1.67|0.47|1.65|0.45|0
1732682700000|2024-11-27 04:45:00|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1732683000000|2024-11-27 04:50:00|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1732683300000|2024-11-27 04:55:00|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1732683600000|2024-11-27 05:00:00|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1732683900000|2024-11-27 05:05:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1732684200000|2024-11-27 05:10:00|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1732684500000|2024-11-27 05:15:00|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1732685100000|2024-11-27 05:25:00|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1732685400000|2024-11-27 05:30:00|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1732686300000|2024-11-27 05:45:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1732686600000|2024-11-27 05:50:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1732686900000|2024-11-27 05:55:00|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1732687500000|2024-11-27 06:05:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1732687800000|2024-11-27 06:10:00|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1732688100000|2024-11-27 06:15:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1732688400000|2024-11-27 06:20:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1732688700000|2024-11-27 06:25:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1732689000000|2024-11-27 06:30:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1732689300000|2024-11-27 06:35:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1732689600000|2024-11-27 06:40:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1732690500000|2024-11-27 06:55:00|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1732690800000|2024-11-27 07:00:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1732691400000|2024-11-27 07:10:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1732691700000|2024-11-27 07:15:00|1.64|0.44|1.64|0.44|1.64|0.44|1.64|0.44|0
1732692300000|2024-11-27 07:25:00|1.65|0.45|1.64|0.44|1.65|0.45|1.64|0.44|0
1732692600000|2024-11-27 07:30:00|1.63|0.43|1.63|0.43|1.63|0.43|1.63|0.43|0
1732692900000|2024-11-27 07:35:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1732693200000|2024-11-27 07:40:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1732693500000|2024-11-27 07:45:00|1.64|0.44|1.64|0.44|1.64|0.44|1.64|0.44|0
1732693800000|2024-11-27 07:50:00|1.65|0.45|1.64|0.44|1.65|0.45|1.64|0.44|0
1732694100000|2024-11-27 07:55:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1732694400000|2024-11-27 08:00:00|1.65|0.45|1.67|0.47|1.67|0.47|1.65|0.45|0
1732694700000|2024-11-27 08:05:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1732695000000|2024-11-27 08:10:00|1.65|0.45|1.67|0.47|1.67|0.47|1.65|0.45|0
1732695300000|2024-11-27 08:15:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1732695600000|2024-11-27 08:20:00|1.67|0.47|1.69|0.49|1.69|0.49|1.66|0.46|0
1732695900000|2024-11-27 08:25:00|1.68|0.48|1.68|0.48|1.69|0.49|1.67|0.47|0
1732696200000|2024-11-27 08:30:00|1.69|0.49|1.67|0.47|1.69|0.49|1.67|0.47|0
1732696500000|2024-11-27 08:35:00|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1732696800000|2024-11-27 08:40:00|1.69|0.49|1.69|0.49|1.7|0.5|1.68|0.48|0
1732697100000|2024-11-27 08:45:00|1.68|0.48|1.68|0.48|1.69|0.49|1.67|0.47|0
1732697400000|2024-11-27 08:50:00|1.67|0.47|1.69|0.49|1.69|0.49|1.67|0.47|0
1732697700000|2024-11-27 08:55:00|1.7|0.5|1.68|0.48|1.7|0.5|1.68|0.48|0
1732698000000|2024-11-27 09:00:00|1.69|0.49|1.67|0.47|1.69|0.49|1.67|0.47|0
1732698300000|2024-11-27 09:05:00|1.66|0.46|1.68|0.48|1.68|0.48|1.66|0.46|0
1732698600000|2024-11-27 09:10:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1732698900000|2024-11-27 09:15:00|1.68|0.48|1.68|0.48|1.68|0.48|1.66|0.46|0
1732699200000|2024-11-27 09:20:00|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1732699500000|2024-11-27 09:25:00|1.67|0.47|1.68|0.48|1.69|0.49|1.67|0.47|0
1732699800000|2024-11-27 09:30:00|1.69|0.49|1.7|0.5|1.7|0.5|1.68|0.48|0
1732700100000|2024-11-27 09:35:00|1.69|0.49|1.69|0.49|1.7|0.5|1.68|0.48|0
1732700400000|2024-11-27 09:40:00|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1732700700000|2024-11-27 09:45:00|1.7|0.5|1.7|0.5|1.7|0.5|1.68|0.48|0
1732701000000|2024-11-27 09:50:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1732701300000|2024-11-27 09:55:00|1.68|0.48|1.68|0.48|1.69|0.49|1.68|0.48|0
1732701600000|2024-11-27 10:00:00|1.67|0.47|1.69|0.49|1.69|0.49|1.67|0.47|0
1732701900000|2024-11-27 10:05:00|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1732702200000|2024-11-27 10:10:00|1.68|0.48|1.68|0.48|1.69|0.49|1.68|0.48|0
1732702500000|2024-11-27 10:15:00|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1732702800000|2024-11-27 10:20:00|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1732703100000|2024-11-27 10:25:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1732703400000|2024-11-27 10:30:00|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1732703700000|2024-11-27 10:35:00|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1732704000000|2024-11-27 10:40:00|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1732704300000|2024-11-27 10:45:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1732704600000|2024-11-27 10:50:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1732704900000|2024-11-27 10:55:00|1.66|0.46|1.66|0.46|1.67|0.47|1.65|0.45|0
1732705200000|2024-11-27 11:00:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1732705500000|2024-11-27 11:05:00|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1732705800000|2024-11-27 11:10:00|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1732706100000|2024-11-27 11:15:00|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1732706400000|2024-11-27 11:20:00|1.67|0.47|1.68|0.48|1.69|0.49|1.67|0.47|0
1732706700000|2024-11-27 11:25:00|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1732707000000|2024-11-27 11:30:00|1.69|0.49|1.67|0.47|1.69|0.49|1.67|0.47|0
1732707300000|2024-11-27 11:35:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1732707600000|2024-11-27 11:40:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1732708500000|2024-11-27 11:55:00|1.65|0.45|1.65|0.45|1.65|0.45|1.65|0.45|0
1732708800000|2024-11-27 12:00:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1732709100000|2024-11-27 12:05:00|1.67|0.47|1.66|0.46|1.67|0.47|1.65|0.45|0
1732709400000|2024-11-27 12:10:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1732709700000|2024-11-27 12:15:00|1.64|0.44|1.64|0.44|1.64|0.44|1.64|0.44|0
1732710000000|2024-11-27 12:20:00|1.65|0.45|1.64|0.44|1.65|0.45|1.63|0.43|0
1732710300000|2024-11-27 12:25:00|1.63|0.43|1.65|0.45|1.65|0.45|1.63|0.43|0
1732710600000|2024-11-27 12:30:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1732710900000|2024-11-27 12:35:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1732711200000|2024-11-27 12:40:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1732711800000|2024-11-27 12:50:00|1.63|0.43|1.63|0.43|1.63|0.43|1.63|0.43|0
1732712100000|2024-11-27 12:55:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1732712400000|2024-11-27 13:00:00|1.63|0.43|1.62|0.42|1.64|0.44|1.59|0.39|0
1732712700000|2024-11-27 13:05:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1732713000000|2024-11-27 13:10:00|1.61|0.41|1.62|0.42|1.62|0.42|1.61|0.41|0
1732713300000|2024-11-27 13:15:00|1.61|0.41|1.61|0.41|1.62|0.42|1.6|0.4|0
1732713600000|2024-11-27 13:20:00|1.6|0.4|1.61|0.41|1.61|0.41|1.6|0.4|0
1732713900000|2024-11-27 13:25:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1732714200000|2024-11-27 13:30:00|1.6|0.4|1.61|0.41|1.61|0.41|1.59|0.39|0
1732714500000|2024-11-27 13:35:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1732714800000|2024-11-27 13:40:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1732715100000|2024-11-27 13:45:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1732715400000|2024-11-27 13:50:00|1.59|0.39|1.59|0.39|1.59|0.39|1.59|0.39|0
1732715700000|2024-11-27 13:55:00|1.6|0.4|1.6|0.4|1.6|0.4|1.6|0.4|0
1732716000000|2024-11-27 14:00:00|1.61|0.41|1.61|0.41|1.61|0.41|1.6|0.4|0
1732716300000|2024-11-27 14:05:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1732716600000|2024-11-27 14:10:00|1.62|0.42|1.6|0.4|1.62|0.42|1.6|0.4|0
1732716900000|2024-11-27 14:15:00|1.61|0.41|1.6|0.4|1.63|0.43|1.59|0.39|0
1732717500000|2024-11-27 14:25:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1732717800000|2024-11-27 14:30:00|1.61|0.41|1.6|0.4|1.63|0.43|1.58|0.38|0
1732718100000|2024-11-27 14:35:00|1.59|0.39|1.61|0.41|1.62|0.42|1.59|0.39|0
1732718400000|2024-11-27 14:40:00|1.62|0.42|1.59|0.39|1.62|0.42|1.59|0.39|0
1732718700000|2024-11-27 14:45:00|1.6|0.4|1.57|0.37|1.6|0.4|1.56|0.36|0
1732719000000|2024-11-27 14:50:00|1.58|0.38|1.58|0.38|1.59|0.39|1.56|0.36|0
1732719300000|2024-11-27 14:55:00|1.57|0.37|1.57|0.37|1.58|0.38|1.56|0.36|0
1732719600000|2024-11-27 15:00:00|1.58|0.38|1.58|0.38|1.59|0.39|1.57|0.37|0
1732719900000|2024-11-27 15:05:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1732720200000|2024-11-27 15:10:00|1.59|0.39|1.59|0.39|1.6|0.4|1.57|0.37|0
1732720500000|2024-11-27 15:15:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1732720800000|2024-11-27 15:20:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1732721100000|2024-11-27 15:25:00|1.59|0.39|1.62|0.42|1.62|0.42|1.59|0.39|0
1732721400000|2024-11-27 15:30:00|1.61|0.41|1.59|0.39|1.62|0.42|1.54|0.34|0
1732721700000|2024-11-27 15:35:00|1.58|0.38|1.62|0.42|1.62|0.42|1.58|0.38|0
1732722000000|2024-11-27 15:40:00|1.61|0.41|1.57|0.37|1.62|0.42|1.57|0.37|0
1732722300000|2024-11-27 15:45:00|1.58|0.38|1.6|0.4|1.6|0.4|1.58|0.38|0
1732722600000|2024-11-27 15:50:00|1.59|0.39|1.6|0.4|1.61|0.41|1.59|0.39|0
1732722900000|2024-11-27 15:55:00|1.59|0.39|1.61|0.41|1.61|0.41|1.59|0.39|0
1732723200000|2024-11-27 16:00:00|1.6|0.4|1.63|0.43|1.63|0.43|1.6|0.4|0
1732723500000|2024-11-27 16:05:00|1.62|0.42|1.6|0.4|1.63|0.43|1.6|0.4|0
1732723800000|2024-11-27 16:10:00|1.61|0.41|1.62|0.42|1.63|0.43|1.61|0.41|0
1732724100000|2024-11-27 16:15:00|1.61|0.41|1.61|0.41|1.63|0.43|1.57|0.37|0
1732724400000|2024-11-27 16:20:00|1.6|0.4|1.61|0.41|1.61|0.41|1.59|0.39|0
1732724700000|2024-11-27 16:25:00|1.6|0.4|1.63|0.43|1.64|0.44|1.6|0.4|0
1732725000000|2024-11-27 16:30:00|1.64|0.44|1.62|0.42|1.64|0.44|1.62|0.42|0
1732725300000|2024-11-27 16:35:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1732725600000|2024-11-27 16:40:00|1.59|0.39|1.63|0.43|1.63|0.43|1.59|0.39|0
1732725900000|2024-11-27 16:45:00|1.62|0.42|1.64|0.44|1.65|0.45|1.62|0.42|0
1732726200000|2024-11-27 16:50:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1732726500000|2024-11-27 16:55:00|1.64|0.44|1.64|0.44|1.65|0.45|1.63|0.43|0
1732726800000|2024-11-27 17:00:00|1.65|0.45|1.66|0.46|1.67|0.47|1.64|0.44|0
1732727100000|2024-11-27 17:05:00|1.65|0.45|1.68|0.48|1.69|0.49|1.65|0.45|0
1732727400000|2024-11-27 17:10:00|1.67|0.47|1.68|0.48|1.69|0.49|1.64|0.44|0
1732727700000|2024-11-27 17:15:00|1.69|0.49|1.68|0.48|1.69|0.49|1.67|0.47|0
1732728000000|2024-11-27 17:20:00|1.67|0.47|1.68|0.48|1.68|0.48|1.66|0.46|0
1732728300000|2024-11-27 17:25:00|1.66|0.46|1.64|0.44|1.66|0.46|1.63|0.43|0
1732728600000|2024-11-27 17:30:00|1.63|0.43|1.65|0.45|1.66|0.46|1.63|0.43|0
1732728900000|2024-11-27 17:35:00|1.64|0.44|1.65|0.45|1.66|0.46|1.64|0.44|0
1732729200000|2024-11-27 17:40:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1732729500000|2024-11-27 17:45:00|1.66|0.46|1.64|0.44|1.66|0.46|1.64|0.44|0
1732729800000|2024-11-27 17:50:00|1.63|0.43|1.63|0.43|1.64|0.44|1.62|0.42|0
1732730100000|2024-11-27 17:55:00|1.64|0.44|1.63|0.43|1.64|0.44|1.62|0.42|0
1732730400000|2024-11-27 18:00:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1732730700000|2024-11-27 18:05:00|1.62|0.42|1.62|0.42|1.63|0.43|1.62|0.42|0
1732731000000|2024-11-27 18:10:00|1.61|0.41|1.6|0.4|1.62|0.42|1.6|0.4|0
1732731300000|2024-11-27 18:15:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1732731600000|2024-11-27 18:20:00|1.61|0.41|1.61|0.41|1.61|0.41|1.6|0.4|0
1732731900000|2024-11-27 18:25:00|1.6|0.4|1.61|0.41|1.62|0.42|1.6|0.4|0
1732732200000|2024-11-27 18:30:00|1.62|0.42|1.6|0.4|1.62|0.42|1.6|0.4|0
1732732500000|2024-11-27 18:35:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1732732800000|2024-11-27 18:40:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1732733100000|2024-11-27 18:45:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1732733400000|2024-11-27 18:50:00|1.59|0.39|1.58|0.38|1.6|0.4|1.58|0.38|0
1732733700000|2024-11-27 18:55:00|1.59|0.39|1.59|0.39|1.59|0.39|1.58|0.38|0
1732734000000|2024-11-27 19:00:00|1.55|0.35|1.56|0.36|1.57|0.37|1.55|0.35|0
1732734300000|2024-11-27 19:05:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1732734600000|2024-11-27 19:10:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1732734900000|2024-11-27 19:15:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1732735200000|2024-11-27 19:20:00|1.56|0.36|1.56|0.36|1.56|0.36|1.56|0.36|0
1732735500000|2024-11-27 19:25:00|1.57|0.37|1.57|0.37|1.58|0.38|1.56|0.36|0
1732735800000|2024-11-27 19:30:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1732736100000|2024-11-27 19:35:00|1.58|0.38|1.57|0.37|1.59|0.39|1.57|0.37|0
1732736400000|2024-11-27 19:40:00|1.56|0.36|1.56|0.36|1.57|0.37|1.55|0.35|0
1732736700000|2024-11-27 19:45:00|1.55|0.35|1.56|0.36|1.56|0.36|1.55|0.35|0
1732737000000|2024-11-27 19:50:00|1.55|0.35|1.56|0.36|1.56|0.36|1.55|0.35|0
1732737300000|2024-11-27 19:55:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1732737600000|2024-11-27 20:00:00|1.58|0.38|1.56|0.36|1.58|0.38|1.56|0.36|0
1732737900000|2024-11-27 20:05:00|1.55|0.35|1.56|0.36|1.56|0.36|1.55|0.35|0
1732738200000|2024-11-27 20:10:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1732738500000|2024-11-27 20:15:00|1.56|0.36|1.57|0.37|1.58|0.38|1.56|0.36|0
1732738800000|2024-11-27 20:20:00|1.58|0.38|1.58|0.38|1.59|0.39|1.57|0.37|0
1732739100000|2024-11-27 20:25:00|1.59|0.39|1.56|0.36|1.59|0.39|1.54|0.34|0
1732739400000|2024-11-27 20:30:00|1.55|0.35|1.56|0.36|1.57|0.37|1.55|0.35|0
1732740000000|2024-11-27 20:40:00|1.57|0.37|2.54|1.34|2.58|1.38|1.56|0.36|0
1732740300000|2024-11-27 20:45:00|2.53|1.33|2.5|1.3|2.54|1.34|2.49|1.29|0
1732740600000|2024-11-27 20:50:00|2.51|1.31|2.52|1.32|2.53|1.33|2.49|1.29|0
1732740900000|2024-11-27 20:55:00|2.51|1.31|2.51|1.31|2.53|1.33|2.5|1.3|0
1732741200000|2024-11-27 21:00:00|2.5|1.3|2.5|1.3|2.51|1.31|2.49|1.29|0
1732741500000|2024-11-27 21:05:00|2.51|1.31|2.51|1.31|2.52|1.32|2.5|1.3|0
1732741800000|2024-11-27 21:10:00|2.5|1.3|2.5|1.3|2.51|1.31|2.5|1.3|0
1732742100000|2024-11-27 21:15:00|2.6|1.2|2.6|1.2|2.62|1.22|2.6|1.2|0
1732742400000|2024-11-27 21:20:00|2.59|1.19|2.6|1.2|2.6|1.2|2.59|1.19|0
1732742700000|2024-11-27 21:25:00|2.59|1.19|2.6|1.2|2.6|1.2|2.59|1.19|0
1732743000000|2024-11-27 21:30:00|2.59|1.19|2.6|1.2|2.6|1.2|2.59|1.19|0
1732743600000|2024-11-27 21:40:00|2.61|1.21|2.6|1.2|2.61|1.21|2.6|1.2|0
1732743900000|2024-11-27 21:45:00|2.59|1.19|2.6|1.2|2.6|1.2|2.59|1.19|0
1732744200000|2024-11-27 21:50:00|2.59|1.19|2.59|1.19|2.6|1.2|2.59|1.19|0
1732744500000|2024-11-27 21:55:00|2.6|1.2|2.59|1.19|2.6|1.2|2.59|1.19|0
1732746000000|2024-11-27 22:20:00|2.58|1.18|2.59|1.19|2.59|1.19|2.58|1.18|0
1732746300000|2024-11-27 22:25:00|2.58|1.18|2.58|1.18|2.59|1.19|2.58|1.18|0
1732747800000|2024-11-27 22:50:00|2.57|1.17|2.58|1.18|2.58|1.18|2.57|1.17|0
1732748400000|2024-11-27 23:00:00|2.57|1.17|2.54|1.14|2.58|1.18|2.54|1.14|0
1732748700000|2024-11-27 23:05:00|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1732749000000|2024-11-27 23:10:00|2.55|1.15|2.55|1.15|2.56|1.16|2.54|1.14|0
1732749300000|2024-11-27 23:15:00|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1732749600000|2024-11-27 23:20:00|2.54|1.14|2.54|1.14|2.55|1.15|2.53|1.13|0
1732749900000|2024-11-27 23:25:00|2.53|1.13|2.53|1.13|2.54|1.14|2.53|1.13|0
1732751100000|2024-11-27 23:45:00|2.52|1.12|2.53|1.13|2.53|1.13|2.52|1.12|0
1732751400000|2024-11-27 23:50:00|2.52|1.12|2.53|1.13|2.53|1.13|2.52|1.12|0
1732751700000|2024-11-27 23:55:00|2.52|1.12|2.52|1.12|2.53|1.13|2.52|1.12|0
1732752300000|2024-11-28 00:05:00|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1732752600000|2024-11-28 00:10:00|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1732753800000|2024-11-28 00:30:00|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1732754100000|2024-11-28 00:35:00|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1732755000000|2024-11-28 00:50:00|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1732755300000|2024-11-28 00:55:00|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1732755600000|2024-11-28 01:00:00|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1732756200000|2024-11-28 01:10:00|2.49|1.09|2.49|1.09|2.5|1.1|2.49|1.09|0
1732756500000|2024-11-28 01:15:00|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1732756800000|2024-11-28 01:20:00|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1732757400000|2024-11-28 01:30:00|2.39|1.19|2.46|1.26|2.46|1.26|2.39|1.19|0
1732758000000|2024-11-28 01:40:00|2.45|1.25|2.45|1.25|2.45|1.25|2.45|1.25|0
1732758300000|2024-11-28 01:45:00|2.44|1.24|2.44|1.24|2.45|1.25|2.44|1.24|0
1732758600000|2024-11-28 01:50:00|2.45|1.25|2.45|1.25|2.45|1.25|2.44|1.24|0
1732758900000|2024-11-28 01:55:00|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1732759200000|2024-11-28 02:00:00|2.46|1.26|2.45|1.25|2.46|1.26|2.44|1.24|0
1732759500000|2024-11-28 02:05:00|2.44|1.24|2.44|1.24|2.45|1.25|2.44|1.24|0
1732759800000|2024-11-28 02:10:00|2.45|1.25|2.44|1.24|2.45|1.25|2.44|1.24|0
1732760700000|2024-11-28 02:25:00|2.43|1.23|2.44|1.24|2.44|1.24|2.43|1.23|0
1732761600000|2024-11-28 02:40:00|2.43|1.23|2.43|1.23|2.44|1.24|2.43|1.23|0
1732763100000|2024-11-28 03:05:00|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1732764300000|2024-11-28 03:25:00|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1732764600000|2024-11-28 03:30:00|2.42|1.22|2.42|1.22|2.43|1.23|2.42|1.22|0
1732766400000|2024-11-28 04:00:00|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1732767000000|2024-11-28 04:10:00|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1732767300000|2024-11-28 04:15:00|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1732767900000|2024-11-28 04:25:00|2.4|1.2|2.4|1.2|2.41|1.21|2.4|1.2|0
1732768200000|2024-11-28 04:30:00|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1732769100000|2024-11-28 04:45:00|2.41|1.21|2.41|1.21|2.41|1.21|2.4|1.2|0
1732769400000|2024-11-28 04:50:00|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1732770900000|2024-11-28 05:15:00|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1732771200000|2024-11-28 05:20:00|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1732771800000|2024-11-28 05:30:00|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1732773900000|2024-11-28 06:05:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1732774200000|2024-11-28 06:10:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1732775400000|2024-11-28 06:30:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1732775700000|2024-11-28 06:35:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1732776000000|2024-11-28 06:40:00|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1732776300000|2024-11-28 06:45:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1732776600000|2024-11-28 06:50:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1732777500000|2024-11-28 07:05:00|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1732777800000|2024-11-28 07:10:00|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1732779000000|2024-11-28 07:30:00|2.52|1.32|2.39|1.19|2.52|1.32|2.39|1.19|0
1732779300000|2024-11-28 07:35:00|2.4|1.2|2.4|1.2|2.41|1.21|2.39|1.19|0
1732779900000|2024-11-28 07:45:00|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1732780500000|2024-11-28 07:55:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1732780800000|2024-11-28 08:00:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1732781100000|2024-11-28 08:05:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1732781400000|2024-11-28 08:10:00|2.39|1.19|2.39|1.19|2.4|1.2|2.38|1.18|0
1732781700000|2024-11-28 08:15:00|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1732782000000|2024-11-28 08:20:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1732782300000|2024-11-28 08:25:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1732782900000|2024-11-28 08:35:00|2.37|1.17|2.37|1.17|2.38|1.18|2.37|1.17|0
1732783200000|2024-11-28 08:40:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1732783500000|2024-11-28 08:45:00|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1732783800000|2024-11-28 08:50:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1732784100000|2024-11-28 08:55:00|2.37|1.17|2.37|1.17|2.38|1.18|2.37|1.17|0
1732784700000|2024-11-28 09:05:00|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1732785000000|2024-11-28 09:10:00|2.36|1.16|2.36|1.16|2.37|1.17|2.36|1.16|0
1732785900000|2024-11-28 09:25:00|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1732786200000|2024-11-28 09:30:00|2.35|1.15|2.35|1.15|2.36|1.16|2.35|1.15|0
1732786500000|2024-11-28 09:35:00|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1732787400000|2024-11-28 09:50:00|2.34|1.14|2.34|1.14|2.35|1.15|2.34|1.14|0
1732787700000|2024-11-28 09:55:00|2.35|1.15|2.35|1.15|2.35|1.15|2.34|1.14|0
1732788000000|2024-11-28 10:00:00|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1732788300000|2024-11-28 10:05:00|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1732788600000|2024-11-28 10:10:00|2.34|1.14|2.34|1.14|2.35|1.15|2.34|1.14|0
1732788900000|2024-11-28 10:15:00|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1732789200000|2024-11-28 10:20:00|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1732789500000|2024-11-28 10:25:00|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1732789800000|2024-11-28 10:30:00|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1732790100000|2024-11-28 10:35:00|2.34|1.14|2.34|1.14|2.35|1.15|2.34|1.14|0
1732790700000|2024-11-28 10:45:00|2.33|1.13|2.33|1.13|2.34|1.14|2.33|1.13|0
1732791900000|2024-11-28 11:05:00|2.32|1.12|2.32|1.12|2.33|1.13|2.32|1.12|0
1732792200000|2024-11-28 11:10:00|2.33|1.13|2.32|1.12|2.33|1.13|2.32|1.12|0
1732792800000|2024-11-28 11:20:00|2.33|1.13|2.33|1.13|2.33|1.13|2.32|1.12|0
1732793400000|2024-11-28 11:30:00|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1732793700000|2024-11-28 11:35:00|2.34|1.14|2.34|1.14|2.34|1.14|2.33|1.13|0
1732794000000|2024-11-28 11:40:00|2.33|1.13|2.33|1.13|2.34|1.14|2.33|1.13|0
1732794600000|2024-11-28 11:50:00|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1732794900000|2024-11-28 11:55:00|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1732796100000|2024-11-28 12:15:00|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1732796700000|2024-11-28 12:25:00|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1732797000000|2024-11-28 12:30:00|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1732797600000|2024-11-28 12:40:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1732797900000|2024-11-28 12:45:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1732798500000|2024-11-28 12:55:00|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1732798800000|2024-11-28 13:00:00|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1732800300000|2024-11-28 13:25:00|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1732800600000|2024-11-28 13:30:00|2.29|1.09|2.3|1.1|2.3|1.1|2.28|1.08|0
1732800900000|2024-11-28 13:35:00|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1732801200000|2024-11-28 13:40:00|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1732801500000|2024-11-28 13:45:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1732802700000|2024-11-28 14:05:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1732803900000|2024-11-28 14:25:00|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1732804200000|2024-11-28 14:30:00|2.26|1.06|2.25|1.05|2.27|1.07|2.25|1.05|0
1732804500000|2024-11-28 14:35:00|2.26|1.06|2.26|1.06|2.26|1.06|2.25|1.05|0
1732804800000|2024-11-28 14:40:00|2.25|1.05|2.25|1.05|2.26|1.06|2.25|1.05|0
1732805400000|2024-11-28 14:50:00|2.24|1.04|2.24|1.04|2.25|1.05|2.24|1.04|0
1732806000000|2024-11-28 15:00:00|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1732806300000|2024-11-28 15:05:00|2.23|1.03|2.29|1.09|2.32|1.12|2.23|1.03|0
1732806900000|2024-11-28 15:15:00|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1732807200000|2024-11-28 15:20:00|2.27|1.07|2.27|1.07|2.28|1.08|2.27|1.07|0
1732807500000|2024-11-28 15:25:00|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1732807800000|2024-11-28 15:30:00|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1732808100000|2024-11-28 15:35:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1732808700000|2024-11-28 15:45:00|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1732809300000|2024-11-28 15:55:00|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1732809600000|2024-11-28 16:00:00|2.25|1.05|2.25|1.05|2.26|1.06|2.25|1.05|0
1732809900000|2024-11-28 16:05:00|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1732810200000|2024-11-28 16:10:00|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1732810500000|2024-11-28 16:15:00|2.24|1.04|2.24|1.04|2.25|1.05|2.24|1.04|0
1732810800000|2024-11-28 16:20:00|2.25|1.05|2.25|1.05|2.25|1.05|2.24|1.04|0
1732811100000|2024-11-28 16:25:00|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1732811400000|2024-11-28 16:30:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1732811700000|2024-11-28 16:35:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1732812300000|2024-11-28 16:45:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1732812600000|2024-11-28 16:50:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1732812900000|2024-11-28 16:55:00|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1732813200000|2024-11-28 17:00:00|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1732813500000|2024-11-28 17:05:00|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1732814100000|2024-11-28 17:15:00|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1732814700000|2024-11-28 17:25:00|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1732815000000|2024-11-28 17:30:00|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1732815900000|2024-11-28 17:45:00|2.24|1.04|2.24|1.04|2.25|1.05|2.24|1.04|0
1732816200000|2024-11-28 17:50:00|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1732816500000|2024-11-28 17:55:00|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1732816800000|2024-11-28 18:00:00|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1732817100000|2024-11-28 18:05:00|2.25|1.05|2.25|1.05|2.26|1.06|2.25|1.05|0
1732817700000|2024-11-28 18:15:00|2.26|1.06|2.27|1.07|2.27|1.07|2.25|1.05|0
1732818600000|2024-11-28 18:30:00|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1732818900000|2024-11-28 18:35:00|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1732819200000|2024-11-28 18:40:00|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1732819500000|2024-11-28 18:45:00|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1732820700000|2024-11-28 19:05:00|2.24|1.04|2.24|1.04|2.25|1.05|2.24|1.04|0
1732821000000|2024-11-28 19:10:00|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1732821300000|2024-11-28 19:15:00|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1732822500000|2024-11-28 19:35:00|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1732823100000|2024-11-28 19:45:00|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1732823700000|2024-11-28 19:55:00|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1732824000000|2024-11-28 20:00:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1732824900000|2024-11-28 20:15:00|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1732825200000|2024-11-28 20:20:00|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1732825500000|2024-11-28 20:25:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1732825800000|2024-11-28 20:30:00|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1732826100000|2024-11-28 20:35:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1732827000000|2024-11-28 20:50:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1732827300000|2024-11-28 20:55:00|2.2|1|2.2|1|2.21|1.01|2.2|1|0
1732828500000|2024-11-28 21:15:00|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1732829100000|2024-11-28 21:25:00|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1732832100000|2024-11-28 22:15:00|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1732834800000|2024-11-28 23:00:00|2.29|0.89|2.31|0.91|2.31|0.91|2.29|0.89|0
1732835100000|2024-11-28 23:05:00|2.3|0.9|2.3|0.9|2.31|0.91|2.3|0.9|0
1732835400000|2024-11-28 23:10:00|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1732835700000|2024-11-28 23:15:00|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1732836000000|2024-11-28 23:20:00|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1732836600000|2024-11-28 23:30:00|2.29|0.89|2.28|0.88|2.29|0.89|2.28|0.88|0
1732836900000|2024-11-28 23:35:00|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1732837200000|2024-11-28 23:40:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1732837500000|2024-11-28 23:45:00|2.28|0.88|2.28|0.88|2.28|0.88|2.27|0.87|0
1732837800000|2024-11-28 23:50:00|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1732838100000|2024-11-28 23:55:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1732838400000|2024-11-29 00:00:00|2.28|0.88|2.28|0.88|2.28|0.88|2.27|0.87|0
1732838700000|2024-11-29 00:05:00|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1732839000000|2024-11-29 00:10:00|2.29|0.89|2.29|0.89|2.3|0.9|2.29|0.89|0
1732839300000|2024-11-29 00:15:00|2.28|0.88|2.29|0.89|2.29|0.89|2.28|0.88|0
1732839600000|2024-11-29 00:20:00|2.28|0.88|2.29|0.89|2.29|0.89|2.28|0.88|0
1732839900000|2024-11-29 00:25:00|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1732840200000|2024-11-29 00:30:00|2.29|0.89|2.3|0.9|2.31|0.91|2.28|0.88|0
1732840500000|2024-11-29 00:35:00|2.31|0.91|2.31|0.91|2.32|0.92|2.3|0.9|0
1732840800000|2024-11-29 00:40:00|2.3|0.9|2.3|0.9|2.31|0.91|2.3|0.9|0
1732841100000|2024-11-29 00:45:00|2.31|0.91|2.32|0.92|2.32|0.92|2.31|0.91|0
1732841400000|2024-11-29 00:50:00|2.31|0.91|2.34|0.94|2.35|0.95|2.31|0.91|0
1732841700000|2024-11-29 00:55:00|2.33|0.93|2.33|0.93|2.34|0.94|2.33|0.93|0
1732842000000|2024-11-29 01:00:00|2.34|0.94|2.35|0.95|2.35|0.95|2.33|0.93|0
1732842300000|2024-11-29 01:05:00|2.34|0.94|2.32|0.92|2.34|0.94|2.32|0.92|0
1732842600000|2024-11-29 01:10:00|2.33|0.93|2.32|0.92|2.33|0.93|2.31|0.91|0
1732842900000|2024-11-29 01:15:00|2.31|0.91|2.35|0.95|2.37|0.97|2.29|0.89|0
1732843200000|2024-11-29 01:20:00|2.34|0.94|2.33|0.93|2.35|0.95|2.33|0.93|0
1732843500000|2024-11-29 01:25:00|2.32|0.92|2.32|0.92|2.33|0.93|2.32|0.92|0
1732843800000|2024-11-29 01:30:00|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1732844100000|2024-11-29 01:35:00|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1732844700000|2024-11-29 01:45:00|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1732845000000|2024-11-29 01:50:00|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1732845300000|2024-11-29 01:55:00|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1732845600000|2024-11-29 02:00:00|2.18|0.98|2.18|0.98|2.19|0.99|2.18|0.98|0
1732845900000|2024-11-29 02:05:00|2.17|0.97|2.17|0.97|2.18|0.98|2.17|0.97|0
1732846800000|2024-11-29 02:20:00|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1732847100000|2024-11-29 02:25:00|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1732848900000|2024-11-29 02:55:00|2.15|0.95|2.15|0.95|2.16|0.96|2.15|0.95|0
1732849500000|2024-11-29 03:05:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1732849800000|2024-11-29 03:10:00|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1732850700000|2024-11-29 03:25:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1732851000000|2024-11-29 03:30:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1732851300000|2024-11-29 03:35:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1732851600000|2024-11-29 03:40:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1732851900000|2024-11-29 03:45:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1732852200000|2024-11-29 03:50:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1732852800000|2024-11-29 04:00:00|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1732853400000|2024-11-29 04:10:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1732853700000|2024-11-29 04:15:00|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1732854600000|2024-11-29 04:30:00|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1732854900000|2024-11-29 04:35:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1732855200000|2024-11-29 04:40:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1732856100000|2024-11-29 04:55:00|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1732856400000|2024-11-29 05:00:00|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1732856700000|2024-11-29 05:05:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1732857000000|2024-11-29 05:10:00|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1732857600000|2024-11-29 05:20:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1732858200000|2024-11-29 05:30:00|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1732858500000|2024-11-29 05:35:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1732858800000|2024-11-29 05:40:00|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1732859100000|2024-11-29 05:45:00|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1732859400000|2024-11-29 05:50:00|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1732859700000|2024-11-29 05:55:00|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1732860000000|2024-11-29 06:00:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1732860300000|2024-11-29 06:05:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1732860600000|2024-11-29 06:10:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1732861200000|2024-11-29 06:20:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1732861800000|2024-11-29 06:30:00|2.12|0.92|2.12|0.92|2.13|0.93|2.11|0.91|0
1732862100000|2024-11-29 06:35:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1732862400000|2024-11-29 06:40:00|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1732862700000|2024-11-29 06:45:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1732863000000|2024-11-29 06:50:00|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1732863300000|2024-11-29 06:55:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1732863600000|2024-11-29 07:00:00|2.13|0.93|2.13|0.93|2.14|0.94|2.12|0.92|0
1732863900000|2024-11-29 07:05:00|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1732864200000|2024-11-29 07:10:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1732864500000|2024-11-29 07:15:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1732864800000|2024-11-29 07:20:00|2.15|0.95|2.14|0.94|2.15|0.95|2.13|0.93|0
1732865100000|2024-11-29 07:25:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1732865400000|2024-11-29 07:30:00|2.15|0.95|2.15|0.95|2.16|0.96|2.14|0.94|0
1732865700000|2024-11-29 07:35:00|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1732866000000|2024-11-29 07:40:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1732866300000|2024-11-29 07:45:00|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1732866600000|2024-11-29 07:50:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1732866900000|2024-11-29 07:55:00|2.13|0.93|2.13|0.93|2.14|0.94|2.12|0.92|0
1732867200000|2024-11-29 08:00:00|2.12|0.92|2.09|0.89|2.13|0.93|2.09|0.89|0
1732867800000|2024-11-29 08:10:00|2.1|0.9|2.1|0.9|2.11|0.91|2.09|0.89|0
1732868100000|2024-11-29 08:15:00|2.11|0.91|2.11|0.91|2.11|0.91|2.09|0.89|0
1732868400000|2024-11-29 08:20:00|2.1|0.9|2.09|0.89|2.11|0.91|2.09|0.89|0
1732868700000|2024-11-29 08:25:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1732869000000|2024-11-29 08:30:00|2.1|0.9|2.1|0.9|2.1|0.9|2.09|0.89|0
1732869300000|2024-11-29 08:35:00|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1732869600000|2024-11-29 08:40:00|2.1|0.9|2.11|0.91|2.11|0.91|2.09|0.89|0
1732869900000|2024-11-29 08:45:00|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1732870200000|2024-11-29 08:50:00|2.11|0.91|2.09|0.89|2.11|0.91|2.09|0.89|0
1732870500000|2024-11-29 08:55:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1732870800000|2024-11-29 09:00:00|2.08|0.88|2.08|0.88|2.09|0.89|2.08|0.88|0
1732871100000|2024-11-29 09:05:00|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1732871400000|2024-11-29 09:10:00|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1732871700000|2024-11-29 09:15:00|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1732872600000|2024-11-29 09:30:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1732872900000|2024-11-29 09:35:00|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1732873200000|2024-11-29 09:40:00|2.07|0.87|2.07|0.87|2.07|0.87|2.06|0.86|0
1732873500000|2024-11-29 09:45:00|2.06|0.86|2.06|0.86|2.07|0.87|2.06|0.86|0
1732873800000|2024-11-29 09:50:00|2.07|0.87|2.07|0.87|2.07|0.87|2.06|0.86|0
1732874100000|2024-11-29 09:55:00|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1732874400000|2024-11-29 10:00:00|2.06|0.86|2.06|0.86|2.07|0.87|2.06|0.86|0
1732874700000|2024-11-29 10:05:00|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1732875000000|2024-11-29 10:10:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1732875900000|2024-11-29 10:25:00|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1732876200000|2024-11-29 10:30:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1732876500000|2024-11-29 10:35:00|2.07|0.87|2.07|0.87|2.07|0.87|2.06|0.86|0
1732876800000|2024-11-29 10:40:00|2.08|0.88|2.06|0.86|2.08|0.88|2.06|0.86|0
1732877100000|2024-11-29 10:45:00|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1732877400000|2024-11-29 10:50:00|2.06|0.86|2.06|0.86|2.07|0.87|2.06|0.86|0
1732877700000|2024-11-29 10:55:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1732878000000|2024-11-29 11:00:00|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1732878300000|2024-11-29 11:05:00|2.07|0.87|2.07|0.87|2.08|0.88|2.06|0.86|0
1732878600000|2024-11-29 11:10:00|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1732878900000|2024-11-29 11:15:00|2.07|0.87|2.07|0.87|2.07|0.87|2.06|0.86|0
1732879200000|2024-11-29 11:20:00|2.06|0.86|2.06|0.86|2.07|0.87|2.06|0.86|0
1732879500000|2024-11-29 11:25:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1732880100000|2024-11-29 11:35:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1732880400000|2024-11-29 11:40:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1732880700000|2024-11-29 11:45:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1732881000000|2024-11-29 11:50:00|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1732881300000|2024-11-29 11:55:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1732881600000|2024-11-29 12:00:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1732881900000|2024-11-29 12:05:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1732882200000|2024-11-29 12:10:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1732882500000|2024-11-29 12:15:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1732883400000|2024-11-29 12:30:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1732883700000|2024-11-29 12:35:00|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1732884000000|2024-11-29 12:40:00|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1732884300000|2024-11-29 12:45:00|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1732884600000|2024-11-29 12:50:00|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1732884900000|2024-11-29 12:55:00|2.06|0.86|2.06|0.86|2.07|0.87|2.05|0.85|0
1732885200000|2024-11-29 13:00:00|2.07|0.87|2.06|0.86|2.07|0.87|2.05|0.85|0
1732885500000|2024-11-29 13:05:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1732885800000|2024-11-29 13:10:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1732886100000|2024-11-29 13:15:00|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1732886400000|2024-11-29 13:20:00|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1732886700000|2024-11-29 13:25:00|2.06|0.86|2.08|0.88|2.08|0.88|2.06|0.86|0
1732887000000|2024-11-29 13:30:00|2.09|0.89|2.09|0.89|2.1|0.9|2.08|0.88|0
1732887300000|2024-11-29 13:35:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1732887600000|2024-11-29 13:40:00|2.08|0.88|2.12|0.92|2.12|0.92|2.08|0.88|0
1732887900000|2024-11-29 13:45:00|2.11|0.91|2.1|0.9|2.12|0.92|2.1|0.9|0
1732888200000|2024-11-29 13:50:00|2.11|0.91|2.11|0.91|2.11|0.91|2.09|0.89|0
1732888500000|2024-11-29 13:55:00|2.1|0.9|2.1|0.9|2.11|0.91|2.09|0.89|0
1732888800000|2024-11-29 14:00:00|2.09|0.89|2.07|0.87|2.09|0.89|2.07|0.87|0
1732889100000|2024-11-29 14:05:00|2.06|0.86|2.06|0.86|2.07|0.87|2.06|0.86|0
1732889400000|2024-11-29 14:10:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1732889700000|2024-11-29 14:15:00|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1732890000000|2024-11-29 14:20:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1732890300000|2024-11-29 14:25:00|2.06|0.86|2.1|0.9|2.1|0.9|1.2|0|0
1732890600000|2024-11-29 14:30:00|2.11|0.91|2.07|0.87|2.11|0.91|2.06|0.86|0
1732890900000|2024-11-29 14:35:00|2.08|0.88|2.04|0.84|2.08|0.88|2.04|0.84|0
1732891200000|2024-11-29 14:40:00|2.05|0.85|2.07|0.87|2.09|0.89|1.99|0.79|0
1732891500000|2024-11-29 14:45:00|2.14|0.94|2|0.8|2.15|0.95|1.98|0.78|0
1732891800000|2024-11-29 14:50:00|1.99|0.79|1.97|0.77|1.99|0.79|1.97|0.77|0
1732892100000|2024-11-29 14:55:00|1.96|0.76|1.96|0.76|1.98|0.78|1.96|0.76|0
1732892400000|2024-11-29 15:00:00|1.95|0.75|1.94|0.74|1.96|0.76|1.94|0.74|0
1732892700000|2024-11-29 15:05:00|1.93|0.73|1.88|0.68|1.94|0.74|1.86|0.66|0
1732893000000|2024-11-29 15:10:00|1.87|0.67|1.84|0.64|1.87|0.67|1.83|0.63|0
1732893300000|2024-11-29 15:15:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1732893600000|2024-11-29 15:20:00|1.83|0.63|1.84|0.64|1.85|0.65|1.83|0.63|0
1732893900000|2024-11-29 15:25:00|1.85|0.65|1.84|0.64|1.86|0.66|1.84|0.64|0
1732894200000|2024-11-29 15:30:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1732894500000|2024-11-29 15:35:00|1.84|0.64|1.82|0.62|1.84|0.64|1.81|0.61|0
1732894800000|2024-11-29 15:40:00|1.83|0.63|1.83|0.63|1.83|0.63|1.81|0.61|0
1732895100000|2024-11-29 15:45:00|1.82|0.62|1.83|0.63|1.84|0.64|1.82|0.62|0
1732895400000|2024-11-29 15:50:00|1.84|0.64|1.82|0.62|1.84|0.64|1.82|0.62|0
1732895700000|2024-11-29 15:55:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1732896000000|2024-11-29 16:00:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1732896300000|2024-11-29 16:05:00|1.84|0.64|1.83|0.63|1.84|0.64|1.82|0.62|0
1732896600000|2024-11-29 16:10:00|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1732896900000|2024-11-29 16:15:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1732897200000|2024-11-29 16:20:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1732897500000|2024-11-29 16:25:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1732897800000|2024-11-29 16:30:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1732898100000|2024-11-29 16:35:00|1.84|0.64|1.85|0.65|1.86|0.66|1.84|0.64|0
1732898400000|2024-11-29 16:40:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1732898700000|2024-11-29 16:45:00|1.82|0.62|1.82|0.62|1.83|0.63|1.81|0.61|0
1732899000000|2024-11-29 16:50:00|1.81|0.61|1.8|0.6|1.82|0.62|1.8|0.6|0
1732899300000|2024-11-29 16:55:00|1.81|0.61|1.81|0.61|1.85|0.65|1.81|0.61|0
1732899600000|2024-11-29 17:00:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1732899900000|2024-11-29 17:05:00|1.8|0.6|1.79|0.59|1.81|0.61|1.78|0.58|0
1732900200000|2024-11-29 17:10:00|1.8|0.6|1.82|0.62|1.83|0.63|1.79|0.59|0
1732900500000|2024-11-29 17:15:00|1.83|0.63|1.8|0.6|1.83|0.63|1.8|0.6|0
1732900800000|2024-11-29 17:20:00|1.81|0.61|1.83|0.63|1.83|0.63|1.81|0.61|0
1732901100000|2024-11-29 17:25:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1732901400000|2024-11-29 17:30:00|1.82|0.62|1.8|0.6|1.82|0.62|1.8|0.6|0
1732901700000|2024-11-29 17:35:00|1.79|0.59|1.8|0.6|1.81|0.61|1.79|0.59|0
1732902000000|2024-11-29 17:40:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1732902300000|2024-11-29 17:45:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1732902600000|2024-11-29 17:50:00|1.79|0.59|1.82|0.62|1.82|0.62|1.79|0.59|0
1732902900000|2024-11-29 17:55:00|1.83|0.63|1.84|0.64|1.85|0.65|1.83|0.63|0
1732903200000|2024-11-29 18:00:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1732903500000|2024-11-29 18:05:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1732903800000|2024-11-29 18:10:00|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1732904100000|2024-11-29 18:15:00|1.85|0.65|1.85|0.65|1.85|0.65|1.84|0.64|0
1732904700000|2024-11-29 18:25:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1733102100000|2024-12-02 01:15:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1733102400000|2024-12-02 01:20:00|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1733103000000|2024-12-02 01:30:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1733103300000|2024-12-02 01:35:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1733103600000|2024-12-02 01:40:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1733104500000|2024-12-02 01:55:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1733104800000|2024-12-02 02:00:00|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1733105700000|2024-12-02 02:15:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1733106000000|2024-12-02 02:20:00|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1733106600000|2024-12-02 02:30:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1733107200000|2024-12-02 02:40:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1733107500000|2024-12-02 02:45:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1733108700000|2024-12-02 03:05:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1733109900000|2024-12-02 03:25:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1733110200000|2024-12-02 03:30:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1733110500000|2024-12-02 03:35:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1733110800000|2024-12-02 03:40:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1733111100000|2024-12-02 03:45:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1733111400000|2024-12-02 03:50:00|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1733111700000|2024-12-02 03:55:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1733112000000|2024-12-02 04:00:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1733112300000|2024-12-02 04:05:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1733113500000|2024-12-02 04:25:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1733113800000|2024-12-02 04:30:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1733114100000|2024-12-02 04:35:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1733114400000|2024-12-02 04:40:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1733114700000|2024-12-02 04:45:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1733115600000|2024-12-02 05:00:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1733115900000|2024-12-02 05:05:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1733116200000|2024-12-02 05:10:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1733117700000|2024-12-02 05:35:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1733118000000|2024-12-02 05:40:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1733118300000|2024-12-02 05:45:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1733118900000|2024-12-02 05:55:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1733119500000|2024-12-02 06:05:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1733120100000|2024-12-02 06:15:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1733120400000|2024-12-02 06:20:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1733120700000|2024-12-02 06:25:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1733121300000|2024-12-02 06:35:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1733122200000|2024-12-02 06:50:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1733122800000|2024-12-02 07:00:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1733123100000|2024-12-02 07:05:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1733124000000|2024-12-02 07:20:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1733124300000|2024-12-02 07:25:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1733125200000|2024-12-02 07:40:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1733125800000|2024-12-02 07:50:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1733126100000|2024-12-02 07:55:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1733126400000|2024-12-02 08:00:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1733127000000|2024-12-02 08:10:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1733127300000|2024-12-02 08:15:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1733127900000|2024-12-02 08:25:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1733128200000|2024-12-02 08:30:00|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1733128500000|2024-12-02 08:35:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1733128800000|2024-12-02 08:40:00|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1733129100000|2024-12-02 08:45:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1733129400000|2024-12-02 08:50:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1733130300000|2024-12-02 09:05:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1733130600000|2024-12-02 09:10:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1733132700000|2024-12-02 09:45:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1733133600000|2024-12-02 10:00:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1733134200000|2024-12-02 10:10:00|1.46|0.26|1.44|0.24|1.46|0.26|1.44|0.24|0
1733134500000|2024-12-02 10:15:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1733135100000|2024-12-02 10:25:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1733135400000|2024-12-02 10:30:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1733135700000|2024-12-02 10:35:00|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1733136000000|2024-12-02 10:40:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1733136300000|2024-12-02 10:45:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1733136600000|2024-12-02 10:50:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1733136900000|2024-12-02 10:55:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1733138100000|2024-12-02 11:15:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1733138700000|2024-12-02 11:25:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1733139000000|2024-12-02 11:30:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1733139300000|2024-12-02 11:35:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1733139600000|2024-12-02 11:40:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1733139900000|2024-12-02 11:45:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1733140200000|2024-12-02 11:50:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1733140500000|2024-12-02 11:55:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1733140800000|2024-12-02 12:00:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1733141100000|2024-12-02 12:05:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1733141700000|2024-12-02 12:15:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1733142000000|2024-12-02 12:20:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1733142300000|2024-12-02 12:25:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1733142600000|2024-12-02 12:30:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1733142900000|2024-12-02 12:35:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1733143200000|2024-12-02 12:40:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1733143500000|2024-12-02 12:45:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1733143800000|2024-12-02 12:50:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1733144100000|2024-12-02 12:55:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1733144400000|2024-12-02 13:00:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1733144700000|2024-12-02 13:05:00|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1733145300000|2024-12-02 13:15:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1733145600000|2024-12-02 13:20:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1733145900000|2024-12-02 13:25:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1733146200000|2024-12-02 13:30:00|1.38|0.18|1.4|0.2|1.4|0.2|1.38|0.18|0
1733146500000|2024-12-02 13:35:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1733146800000|2024-12-02 13:40:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1733147100000|2024-12-02 13:45:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1733147400000|2024-12-02 13:50:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1733147700000|2024-12-02 13:55:00|1.41|0.21|1.39|0.19|1.41|0.21|1.39|0.19|0
1733148000000|2024-12-02 14:00:00|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1733148300000|2024-12-02 14:05:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1733148600000|2024-12-02 14:10:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1733148900000|2024-12-02 14:15:00|342.77|340.77|70.87|68.87|342.82|340.82|70.8|68.8|0
1733149200000|2024-12-02 14:20:00|70.85|68.85|70.74|68.74|70.92|68.92|70.71|68.71|0
1733149500000|2024-12-02 14:25:00|70.72|68.72|70.8|68.8|70.8|68.8|70.72|68.72|0
1733149800000|2024-12-02 14:30:00|1.36|0.16|1.39|0.19|1.39|0.19|1.34|0.14|0
1733150100000|2024-12-02 14:35:00|1.4|0.2|1.39|0.19|1.41|0.21|1.39|0.19|0
1733150400000|2024-12-02 14:40:00|1.38|0.18|1.37|0.17|1.38|0.18|1.36|0.16|0
1733150700000|2024-12-02 14:45:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1733151000000|2024-12-02 14:50:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1733151300000|2024-12-02 14:55:00|1.38|0.18|1.38|0.18|1.39|0.19|1.37|0.17|0
1733151600000|2024-12-02 15:00:00|1.37|0.17|1.37|0.17|1.38|0.18|1.36|0.16|0
1733151900000|2024-12-02 15:05:00|1.36|0.16|1.37|0.17|1.38|0.18|1.36|0.16|0
1733152200000|2024-12-02 15:10:00|1.38|0.18|1.36|0.16|1.38|0.18|1.36|0.16|0
1733152500000|2024-12-02 15:15:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1733152800000|2024-12-02 15:20:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1733153100000|2024-12-02 15:25:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1733153400000|2024-12-02 15:30:00|1.36|0.16|1.34|0.14|1.36|0.16|1.34|0.14|0
1733153700000|2024-12-02 15:35:00|1.35|0.15|1.35|0.15|1.37|0.17|1.34|0.14|0
1733154000000|2024-12-02 15:40:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1733154600000|2024-12-02 15:50:00|1.36|0.16|1.34|0.14|1.37|0.17|1.34|0.14|0
1733154900000|2024-12-02 15:55:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1733155200000|2024-12-02 16:00:00|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1733155500000|2024-12-02 16:05:00|1.35|0.15|1.33|0.13|1.35|0.15|1.33|0.13|0
1733155800000|2024-12-02 16:10:00|1.34|0.14|1.32|0.12|1.34|0.14|1.32|0.12|0
1733156400000|2024-12-02 16:20:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1733156700000|2024-12-02 16:25:00|1.33|0.13|1.31|0.11|1.34|0.14|1.31|0.11|0
1733157000000|2024-12-02 16:30:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1733157300000|2024-12-02 16:35:00|1.3|0.1|1.3|0.1|1.31|0.11|1.29|0.09|0
1733157600000|2024-12-02 16:40:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1733157900000|2024-12-02 16:45:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1733158200000|2024-12-02 16:50:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1733158500000|2024-12-02 16:55:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1733158800000|2024-12-02 17:00:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1733160000000|2024-12-02 17:20:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1733160300000|2024-12-02 17:25:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1733160600000|2024-12-02 17:30:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1733160900000|2024-12-02 17:35:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1733161200000|2024-12-02 17:40:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1733162100000|2024-12-02 17:55:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1733162400000|2024-12-02 18:00:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1733162700000|2024-12-02 18:05:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1733163000000|2024-12-02 18:10:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1733163300000|2024-12-02 18:15:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1733163600000|2024-12-02 18:20:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1733163900000|2024-12-02 18:25:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1733164200000|2024-12-02 18:30:00|1.27|0.07|1.28|0.08|1.29|0.09|1.27|0.07|0
1733164500000|2024-12-02 18:35:00|1.29|0.09|1.27|0.07|1.29|0.09|1.27|0.07|0
1733164800000|2024-12-02 18:40:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1733165100000|2024-12-02 18:45:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1733166000000|2024-12-02 19:00:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1733166300000|2024-12-02 19:05:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1733166600000|2024-12-02 19:10:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1733166900000|2024-12-02 19:15:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1733167200000|2024-12-02 19:20:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1733167500000|2024-12-02 19:25:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1733167800000|2024-12-02 19:30:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1733169000000|2024-12-02 19:50:00|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1733169300000|2024-12-02 19:55:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1733170200000|2024-12-02 20:10:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1733170500000|2024-12-02 20:15:00|1.24|0.04|1.25|0.05|1.26|0.06|1.24|0.04|0
1733171100000|2024-12-02 20:25:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1733171400000|2024-12-02 20:30:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1733171700000|2024-12-02 20:35:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1733172000000|2024-12-02 20:40:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1733172300000|2024-12-02 20:45:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1733172600000|2024-12-02 20:50:00|1.27|0.07|1.26|0.06|1.27|0.07|1.25|0.05|0
1733172900000|2024-12-02 20:55:00|1.25|0.05|1.26|0.06|1.27|0.07|1.25|0.05|0
1733173200000|2024-12-02 21:00:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1733173500000|2024-12-02 21:05:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1733174100000|2024-12-02 21:15:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1733189400000|2024-12-03 01:30:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1733190000000|2024-12-03 01:40:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1733190600000|2024-12-03 01:50:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1733190900000|2024-12-03 01:55:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1733191200000|2024-12-03 02:00:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1733191500000|2024-12-03 02:05:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1733192700000|2024-12-03 02:25:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1733194800000|2024-12-03 03:00:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1733195700000|2024-12-03 03:15:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1733227200000|2024-12-03 12:00:00|1.68|0.48|1.68|0.48|1.69|0.49|1.68|0.48|0
1733227500000|2024-12-03 12:05:00|1.66|0.46|1.66|0.46|1.68|0.48|1.63|0.43|0
1733227800000|2024-12-03 12:10:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1733234400000|2024-12-03 14:00:00|1.61|0.41|1.61|0.41|1.65|0.45|1.6|0.4|0
1733234700000|2024-12-03 14:05:00|1.64|0.44|1.66|0.46|1.67|0.47|1.61|0.41|0
1733235000000|2024-12-03 14:10:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1733236200000|2024-12-03 14:30:00|1.63|0.43|1.66|0.46|1.67|0.47|1.63|0.43|0
1733236500000|2024-12-03 14:35:00|1.67|0.47|1.7|0.5|1.73|0.53|1.66|0.46|0
1733236800000|2024-12-03 14:40:00|1.71|0.51|1.75|0.55|1.77|0.57|1.71|0.51|0
1733237100000|2024-12-03 14:45:00|1.76|0.56|1.76|0.56|1.77|0.57|1.73|0.53|0
1733237400000|2024-12-03 14:50:00|1.75|0.55|1.76|0.56|1.79|0.59|1.75|0.55|0
1733237700000|2024-12-03 14:55:00|1.75|0.55|1.73|0.53|1.76|0.56|1.73|0.53|0
1733238000000|2024-12-03 15:00:00|1.74|0.54|1.74|0.54|1.76|0.56|1.72|0.52|0
1733238300000|2024-12-03 15:05:00|1.73|0.53|1.76|0.56|1.77|0.57|1.73|0.53|0
1733238600000|2024-12-03 15:10:00|1.77|0.57|1.76|0.56|1.79|0.59|1.75|0.55|0
1733238900000|2024-12-03 15:15:00|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1733239200000|2024-12-03 15:20:00|1.76|0.56|1.81|0.61|1.82|0.62|1.76|0.56|0
1733239500000|2024-12-03 15:25:00|1.82|0.62|1.82|0.62|1.83|0.63|1.79|0.59|0
1733239800000|2024-12-03 15:30:00|1.81|0.61|1.8|0.6|1.82|0.62|1.78|0.58|0
1733240100000|2024-12-03 15:35:00|1.79|0.59|1.78|0.58|1.81|0.61|1.78|0.58|0
1733240400000|2024-12-03 15:40:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1733240700000|2024-12-03 15:45:00|1.78|0.58|1.77|0.57|1.79|0.59|1.76|0.56|0
1733241000000|2024-12-03 15:50:00|1.79|0.59|1.76|0.56|1.79|0.59|1.76|0.56|0
1733241300000|2024-12-03 15:55:00|1.78|0.58|1.73|0.53|1.79|0.59|1.73|0.53|0
1733241600000|2024-12-03 16:00:00|1.76|0.56|1.71|0.51|1.76|0.56|1.7|0.5|0
1733241900000|2024-12-03 16:05:00|1.74|0.54|1.74|0.54|1.74|0.54|1.71|0.51|0
1733242200000|2024-12-03 16:10:00|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1733242500000|2024-12-03 16:15:00|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1733242800000|2024-12-03 16:20:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1733243100000|2024-12-03 16:25:00|1.74|0.54|1.71|0.51|1.74|0.54|1.7|0.5|0
1733243400000|2024-12-03 16:30:00|1.74|0.54|1.73|0.53|1.75|0.55|1.71|0.51|0
1733243700000|2024-12-03 16:35:00|1.74|0.54|1.76|0.56|1.77|0.57|1.74|0.54|0
1733244000000|2024-12-03 16:40:00|1.77|0.57|1.79|0.59|1.79|0.59|1.76|0.56|0
1733244300000|2024-12-03 16:45:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1733244600000|2024-12-03 16:50:00|1.79|0.59|1.76|0.56|1.79|0.59|1.76|0.56|0
1733244900000|2024-12-03 16:55:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1733245200000|2024-12-03 17:00:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1733245500000|2024-12-03 17:05:00|1.81|0.61|1.78|0.58|1.81|0.61|1.78|0.58|0
1733245800000|2024-12-03 17:10:00|1.79|0.59|1.86|0.66|1.86|0.66|1.78|0.58|0
1733246100000|2024-12-03 17:15:00|1.89|0.69|1.86|0.66|1.89|0.69|1.84|0.64|0
1733246400000|2024-12-03 17:20:00|1.84|0.64|1.84|0.64|1.86|0.66|1.83|0.63|0
1733246700000|2024-12-03 17:25:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1733247000000|2024-12-03 17:30:00|1.86|0.66|1.84|0.64|1.86|0.66|1.83|0.63|0
1733247300000|2024-12-03 17:35:00|1.85|0.65|1.84|0.64|1.85|0.65|1.83|0.63|0
1733247600000|2024-12-03 17:40:00|1.83|0.63|1.81|0.61|1.84|0.64|1.81|0.61|0
1733247900000|2024-12-03 17:45:00|1.8|0.6|1.78|0.58|1.81|0.61|1.78|0.58|0
1733248200000|2024-12-03 17:50:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1733248500000|2024-12-03 17:55:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1733249700000|2024-12-03 18:15:00|1.79|0.59|1.89|0.69|1.89|0.69|1.78|0.58|0
1733250000000|2024-12-03 18:20:00|1.88|0.68|1.94|0.74|1.94|0.74|1.88|0.68|0
1733250300000|2024-12-03 18:25:00|1.93|0.73|1.97|0.77|1.97|0.77|1.93|0.73|0
1733250600000|2024-12-03 18:30:00|1.96|0.76|1.96|0.76|1.99|0.79|1.95|0.75|0
1733250900000|2024-12-03 18:35:00|1.95|0.75|1.99|0.79|1.99|0.79|1.95|0.75|0
1733251200000|2024-12-03 18:40:00|2|0.8|1.99|0.79|2.02|0.82|1.99|0.79|0
1733252400000|2024-12-03 19:00:00|2|0.8|2.09|0.89|2.1|0.9|1.99|0.79|0
1733252700000|2024-12-03 19:05:00|2.04|0.84|2.06|0.86|2.07|0.87|2.02|0.82|0
1733253000000|2024-12-03 19:10:00|2.07|0.87|2.04|0.84|2.09|0.89|2.04|0.84|0
1733253300000|2024-12-03 19:15:00|2.07|0.87|2.04|0.84|2.07|0.87|2.04|0.84|0
1733253600000|2024-12-03 19:20:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1733253900000|2024-12-03 19:25:00|2.05|0.85|2.04|0.84|2.05|0.85|2.03|0.83|0
1733254200000|2024-12-03 19:30:00|2.03|0.83|1.96|0.76|2.04|0.84|1.96|0.76|0
1733254500000|2024-12-03 19:35:00|1.97|0.77|1.94|0.74|1.97|0.77|1.94|0.74|0
1733254800000|2024-12-03 19:40:00|1.93|0.73|1.96|0.76|1.96|0.76|1.93|0.73|0
1733255100000|2024-12-03 19:45:00|1.97|0.77|1.89|0.69|1.97|0.77|1.89|0.69|0
1733255400000|2024-12-03 19:50:00|1.91|0.71|1.88|0.68|1.92|0.72|1.88|0.68|0
1733255700000|2024-12-03 19:55:00|1.89|0.69|1.84|0.64|1.89|0.69|1.84|0.64|0
1733256000000|2024-12-03 20:00:00|1.86|0.66|1.86|0.66|1.86|0.66|1.83|0.63|0
1733256300000|2024-12-03 20:05:00|1.84|0.64|1.84|0.64|1.86|0.66|1.83|0.63|0
1733256600000|2024-12-03 20:10:00|1.83|0.63|1.99|0.79|1.99|0.79|1.83|0.63|0
1733256900000|2024-12-03 20:15:00|2|0.8|1.99|0.79|2.02|0.82|1.98|0.78|0
1733257200000|2024-12-03 20:20:00|1.98|0.78|2.02|0.82|2.04|0.84|1.98|0.78|0
1733257500000|2024-12-03 20:25:00|2.01|0.81|1.99|0.79|2.02|0.82|1.98|0.78|0
1733257800000|2024-12-03 20:30:00|1.98|0.78|1.96|0.76|1.99|0.79|1.96|0.76|0
1733258100000|2024-12-03 20:35:00|1.97|0.77|1.94|0.74|1.97|0.77|1.94|0.74|0
1733258400000|2024-12-03 20:40:00|1.95|0.75|1.91|0.71|1.95|0.75|1.91|0.71|0
1733258700000|2024-12-03 20:45:00|1.9|0.7|1.86|0.66|1.9|0.7|1.86|0.66|0
1733259000000|2024-12-03 20:50:00|1.84|0.64|1.83|0.63|1.85|0.65|1.83|0.63|0
1733259300000|2024-12-03 20:55:00|1.84|0.64|1.9|0.7|1.9|0.7|1.84|0.64|0
1733259600000|2024-12-03 21:00:00|1.89|0.69|1.91|0.71|1.91|0.71|1.88|0.68|0
1733259900000|2024-12-03 21:05:00|1.9|0.7|1.91|0.71|1.93|0.73|1.9|0.7|0
1733260200000|2024-12-03 21:10:00|1.9|0.7|1.91|0.71|1.91|0.71|1.89|0.69|0
1733260500000|2024-12-03 21:15:00|1.4||1.4||1.4||1.4||0
1733275800000|2024-12-04 01:30:00|1.2||1.2||1.2||1.2||0
1733346900000|2024-12-04 21:15:00|1.4||1.4||1.4||1.4||0
1733362200000|2024-12-05 01:30:00|1.2||1.2||1.2||1.2||0
1733433300000|2024-12-05 21:15:00|1.4||1.4||1.4||1.4||0
1733448600000|2024-12-06 01:30:00|1.2||1.2||1.2||1.2||0
1733500200000|2024-12-06 15:50:00|1.44|0.24|1.63|0.43|1.73|0.53|1.44|0.24|0
1733500500000|2024-12-06 15:55:00|1.62|0.42|1.61|0.41|1.63|0.43|1.61|0.41|0
1733500800000|2024-12-06 16:00:00|1.62|0.42|1.62|0.42|1.62|0.42|1.61|0.41|0
1733501100000|2024-12-06 16:05:00|1.61|0.41|1.63|0.43|1.64|0.44|1.61|0.41|0
1733501400000|2024-12-06 16:10:00|1.64|0.44|1.59|0.39|1.66|0.46|1.58|0.38|0
1733501700000|2024-12-06 16:15:00|1.58|0.38|1.59|0.39|1.59|0.39|1.57|0.37|0
1733502000000|2024-12-06 16:20:00|1.58|0.38|1.59|0.39|1.6|0.4|1.58|0.38|0
1733502300000|2024-12-06 16:25:00|1.58|0.38|1.58|0.38|1.59|0.39|1.57|0.37|0
1733502600000|2024-12-06 16:30:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1733502900000|2024-12-06 16:35:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1733503200000|2024-12-06 16:40:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1733503500000|2024-12-06 16:45:00|1.57|0.37|1.58|0.38|1.58|0.38|1.56|0.36|0
1733503800000|2024-12-06 16:50:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1733504100000|2024-12-06 16:55:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1733504400000|2024-12-06 17:00:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1733504700000|2024-12-06 17:05:00|1.59|0.39|1.59|0.39|1.6|0.4|1.58|0.38|0
1733505000000|2024-12-06 17:10:00|1.58|0.38|1.59|0.39|1.6|0.4|1.58|0.38|0
1733505300000|2024-12-06 17:15:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1733505600000|2024-12-06 17:20:00|1.58|0.38|1.59|0.39|1.59|0.39|1.57|0.37|0
1733505900000|2024-12-06 17:25:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1733506200000|2024-12-06 17:30:00|1.59|0.39|1.59|0.39|1.59|0.39|1.58|0.38|0
1733506800000|2024-12-06 17:40:00|1.6|0.4|1.6|0.4|1.61|0.41|1.59|0.39|0
1733507100000|2024-12-06 17:45:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1733507400000|2024-12-06 17:50:00|1.58|0.38|1.58|0.38|1.58|0.38|1.58|0.38|0
1733507700000|2024-12-06 17:55:00|1.57|0.37|1.59|0.39|1.59|0.39|1.57|0.37|0
1733508000000|2024-12-06 18:00:00|1.58|0.38|1.57|0.37|1.59|0.39|1.57|0.37|0
1733508300000|2024-12-06 18:05:00|1.56|0.36|1.55|0.35|1.57|0.37|1.55|0.35|0
1733508600000|2024-12-06 18:10:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1733508900000|2024-12-06 18:15:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1733509200000|2024-12-06 18:20:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1733509500000|2024-12-06 18:25:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1733509800000|2024-12-06 18:30:00|1.56|0.36|1.56|0.36|1.57|0.37|1.55|0.35|0
1733510100000|2024-12-06 18:35:00|1.57|0.37|1.56|0.36|1.57|0.37|1.55|0.35|0
1733510400000|2024-12-06 18:40:00|1.55|0.35|1.56|0.36|1.57|0.37|1.55|0.35|0
1733510700000|2024-12-06 18:45:00|1.55|0.35|1.55|0.35|1.56|0.36|1.55|0.35|0
1733511000000|2024-12-06 18:50:00|1.56|0.36|1.55|0.35|1.56|0.36|1.54|0.34|0
1733511300000|2024-12-06 18:55:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1733511600000|2024-12-06 19:00:00|1.55|0.35|1.56|0.36|1.56|0.36|1.55|0.35|0
1733511900000|2024-12-06 19:05:00|1.55|0.35|1.57|0.37|1.57|0.37|1.55|0.35|0
1733512200000|2024-12-06 19:10:00|1.58|0.38|1.57|0.37|1.59|0.39|1.57|0.37|0
1733512500000|2024-12-06 19:15:00|1.58|0.38|1.58|0.38|1.59|0.39|1.57|0.37|0
1733512800000|2024-12-06 19:20:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1733513100000|2024-12-06 19:25:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1733513400000|2024-12-06 19:30:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1733513700000|2024-12-06 19:35:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1733514000000|2024-12-06 19:40:00|1.58|0.38|1.56|0.36|1.58|0.38|1.56|0.36|0
1733514300000|2024-12-06 19:45:00|1.57|0.37|1.56|0.36|1.57|0.37|1.55|0.35|0
1733514600000|2024-12-06 19:50:00|1.55|0.35|1.55|0.35|1.56|0.36|1.55|0.35|0
1733514900000|2024-12-06 19:55:00|1.56|0.36|1.56|0.36|1.56|0.36|1.55|0.35|0
1733515200000|2024-12-06 20:00:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1733515500000|2024-12-06 20:05:00|1.55|0.35|1.56|0.36|1.56|0.36|1.55|0.35|0
1733515800000|2024-12-06 20:10:00|1.55|0.35|1.55|0.35|1.56|0.36|1.54|0.34|0
1733516100000|2024-12-06 20:15:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1733516400000|2024-12-06 20:20:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1733516700000|2024-12-06 20:25:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1733517000000|2024-12-06 20:30:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1733517300000|2024-12-06 20:35:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1733517600000|2024-12-06 20:40:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1733517900000|2024-12-06 20:45:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1733518200000|2024-12-06 20:50:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1733518500000|2024-12-06 20:55:00|1.52|0.32|1.53|0.33|1.53|0.33|1.51|0.31|0
1733518800000|2024-12-06 21:00:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1733519100000|2024-12-06 21:05:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1733519400000|2024-12-06 21:10:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1733706900000|2024-12-09 01:15:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1733707800000|2024-12-09 01:30:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1733708100000|2024-12-09 01:35:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1733708400000|2024-12-09 01:40:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1733710800000|2024-12-09 02:20:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1733711100000|2024-12-09 02:25:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1733711400000|2024-12-09 02:30:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1733712300000|2024-12-09 02:45:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1733717400000|2024-12-09 04:10:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1733717700000|2024-12-09 04:15:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1733718000000|2024-12-09 04:20:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1733718600000|2024-12-09 04:30:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1733718900000|2024-12-09 04:35:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1733719200000|2024-12-09 04:40:00|1.2|0|1.41|0.21|1.81|0.61|1.2|0|0
1733719500000|2024-12-09 04:45:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1733720700000|2024-12-09 05:05:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1733721000000|2024-12-09 05:10:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1733723700000|2024-12-09 05:55:00|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1733725500000|2024-12-09 06:25:00|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1733725800000|2024-12-09 06:30:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1733727000000|2024-12-09 06:50:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1733727300000|2024-12-09 06:55:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1733727600000|2024-12-09 07:00:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1733728500000|2024-12-09 07:15:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1733728800000|2024-12-09 07:20:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1733729100000|2024-12-09 07:25:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1733729700000|2024-12-09 07:35:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1733730000000|2024-12-09 07:40:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1733730300000|2024-12-09 07:45:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1733730600000|2024-12-09 07:50:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1733730900000|2024-12-09 07:55:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1733731200000|2024-12-09 08:00:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1733731500000|2024-12-09 08:05:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1733731800000|2024-12-09 08:10:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1733732100000|2024-12-09 08:15:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1733732400000|2024-12-09 08:20:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1733733000000|2024-12-09 08:30:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1733733300000|2024-12-09 08:35:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1733733600000|2024-12-09 08:40:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1733733900000|2024-12-09 08:45:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1733734200000|2024-12-09 08:50:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1733734500000|2024-12-09 08:55:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1733734800000|2024-12-09 09:00:00|1.32|0.12|1.34|0.14|1.35|0.15|1.32|0.12|0
1733735100000|2024-12-09 09:05:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1733735400000|2024-12-09 09:10:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1733735700000|2024-12-09 09:15:00|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1733736900000|2024-12-09 09:35:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1733737200000|2024-12-09 09:40:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1733738100000|2024-12-09 09:55:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1733738400000|2024-12-09 10:00:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1733739000000|2024-12-09 10:10:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1733739300000|2024-12-09 10:15:00|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1733739600000|2024-12-09 10:20:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1733739900000|2024-12-09 10:25:00|1.35|0.15|1.33|0.13|1.36|0.16|1.33|0.13|0
1733740200000|2024-12-09 10:30:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1733740500000|2024-12-09 10:35:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1733741400000|2024-12-09 10:50:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1733741700000|2024-12-09 10:55:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1733742000000|2024-12-09 11:00:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1733743200000|2024-12-09 11:20:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1733743800000|2024-12-09 11:30:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1733744100000|2024-12-09 11:35:00|1.32|0.12|1.33|0.13|1.34|0.14|1.32|0.12|0
1733744400000|2024-12-09 11:40:00|1.32|0.12|1.3|0.1|1.33|0.13|1.3|0.1|0
1733744700000|2024-12-09 11:45:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1733745000000|2024-12-09 11:50:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1733745600000|2024-12-09 12:00:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1733745900000|2024-12-09 12:05:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1733746200000|2024-12-09 12:10:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1733746500000|2024-12-09 12:15:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1733746800000|2024-12-09 12:20:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1733747100000|2024-12-09 12:25:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1733748000000|2024-12-09 12:40:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1733748600000|2024-12-09 12:50:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1733748900000|2024-12-09 12:55:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1733749200000|2024-12-09 13:00:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1733749500000|2024-12-09 13:05:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1733749800000|2024-12-09 13:10:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1733750100000|2024-12-09 13:15:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1733750400000|2024-12-09 13:20:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1733751000000|2024-12-09 13:30:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1733751300000|2024-12-09 13:35:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1733753700000|2024-12-09 14:15:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1733754000000|2024-12-09 14:20:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1733754600000|2024-12-09 14:30:00|1.28|0.08|1.28|0.08|1.29|0.09|1.27|0.07|0
1733754900000|2024-12-09 14:35:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1733755200000|2024-12-09 14:40:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1733755500000|2024-12-09 14:45:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1733756400000|2024-12-09 15:00:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1733756700000|2024-12-09 15:05:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1733757000000|2024-12-09 15:10:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1733757300000|2024-12-09 15:15:00|1.29|0.09|1.29|0.09|1.3|0.1|1.28|0.08|0
1733757600000|2024-12-09 15:20:00|1.28|0.08|1.3|0.1|1.3|0.1|1.28|0.08|0
1733757900000|2024-12-09 15:25:00|1.31|0.11|1.29|0.09|1.31|0.11|1.26|0.06|0
1733758200000|2024-12-09 15:30:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1733758500000|2024-12-09 15:35:00|1.28|0.08|1.29|0.09|1.3|0.1|1.28|0.08|0
1733758800000|2024-12-09 15:40:00|1.3|0.1|1.3|0.1|1.3|0.1|1.28|0.08|0
1733759100000|2024-12-09 15:45:00|1.29|0.09|1.31|0.11|1.32|0.12|1.29|0.09|0
1733759400000|2024-12-09 15:50:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1733759700000|2024-12-09 15:55:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1733760000000|2024-12-09 16:00:00|1.31|0.11|1.28|0.08|1.31|0.11|1.26|0.06|0
1733760300000|2024-12-09 16:05:00|1.26|0.06|1.33|0.13|1.33|0.13|1.26|0.06|0
1733760600000|2024-12-09 16:10:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1733760900000|2024-12-09 16:15:00|1.3|0.1|1.28|0.08|1.31|0.11|1.28|0.08|0
1733761200000|2024-12-09 16:20:00|1.27|0.07|1.3|0.1|1.3|0.1|1.27|0.07|0
1733761500000|2024-12-09 16:25:00|1.29|0.09|1.26|0.06|1.29|0.09|1.26|0.06|0
1733761800000|2024-12-09 16:30:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1733762100000|2024-12-09 16:35:00|1.26|0.06|1.27|0.07|1.27|0.07|1.25|0.05|0
1733762400000|2024-12-09 16:40:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1733762700000|2024-12-09 16:45:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1733763000000|2024-12-09 16:50:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1733763300000|2024-12-09 16:55:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1733763600000|2024-12-09 17:00:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1733763900000|2024-12-09 17:05:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1733764200000|2024-12-09 17:10:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1733764500000|2024-12-09 17:15:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1733764800000|2024-12-09 17:20:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1733765100000|2024-12-09 17:25:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1733765400000|2024-12-09 17:30:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1733765700000|2024-12-09 17:35:00|1.26|0.06|1.24|0.04|1.26|0.06|1.24|0.04|0
1733766600000|2024-12-09 17:50:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1733766900000|2024-12-09 17:55:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1733767200000|2024-12-09 18:00:00|1.26|0.06|1.25|0.05|1.26|0.06|1.24|0.04|0
1733767500000|2024-12-09 18:05:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1733767800000|2024-12-09 18:10:00|1.25|0.05|1.24|0.04|1.25|0.05|1.23|0.03|0
1733768100000|2024-12-09 18:15:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1733768400000|2024-12-09 18:20:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1733768700000|2024-12-09 18:25:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1733769000000|2024-12-09 18:30:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1733769300000|2024-12-09 18:35:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1733769900000|2024-12-09 18:45:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1733770200000|2024-12-09 18:50:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1733770500000|2024-12-09 18:55:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1733770800000|2024-12-09 19:00:00|1.22|0.02|1.23|0.03|1.23|0.03|1.21|0.01|0
1733771100000|2024-12-09 19:05:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1733771700000|2024-12-09 19:15:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1733772000000|2024-12-09 19:20:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1733772300000|2024-12-09 19:25:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1733772600000|2024-12-09 19:30:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1733772900000|2024-12-09 19:35:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1733773200000|2024-12-09 19:40:00|1.24|0.04|1.24|0.04|1.25|0.05|1.23|0.03|0
1733773800000|2024-12-09 19:50:00|1.22|0.02|1.23|0.03|1.24|0.04|1.22|0.02|0
1733774400000|2024-12-09 20:00:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1733775000000|2024-12-09 20:10:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1733775300000|2024-12-09 20:15:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1733775600000|2024-12-09 20:20:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1733775900000|2024-12-09 20:25:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1733776200000|2024-12-09 20:30:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1733776500000|2024-12-09 20:35:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1733777100000|2024-12-09 20:45:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1733777400000|2024-12-09 20:50:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1733777700000|2024-12-09 20:55:00|1.25|0.05|1.22|0.02|1.25|0.05|1.22|0.02|0
1733778000000|2024-12-09 21:00:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1733778300000|2024-12-09 21:05:00|1.24|0.04|1.24|0.04|1.25|0.05|1.22|0.02|0
1733778600000|2024-12-09 21:10:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1733778900000|2024-12-09 21:15:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1733794200000|2024-12-10 01:30:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1733796000000|2024-12-10 02:00:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1733799300000|2024-12-10 02:55:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1733801400000|2024-12-10 03:30:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1733801700000|2024-12-10 03:35:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1733802000000|2024-12-10 03:40:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1733865300000|2024-12-10 21:15:00|1.4||1.4||1.4||1.4||0
1733880600000|2024-12-11 01:30:00|1.2||1.2||1.2||1.2||0
1733951700000|2024-12-11 21:15:00|1.4||1.4||1.4||1.4||0
1733967000000|2024-12-12 01:30:00|1.2||1.2||1.2||1.2||0
1734038100000|2024-12-12 21:15:00|1.4||1.4||1.4||1.4||0
1734053400000|2024-12-13 01:30:00|1.2||1.2||1.2||1.2||0
1734312600000|2024-12-16 01:30:00|1.2||1.2||1.2||1.2||0
1734383700000|2024-12-16 21:15:00|1.4||1.4||1.4||1.4||0
1734399000000|2024-12-17 01:30:00|1.2||1.2||1.2||1.2||0
1734470100000|2024-12-17 21:15:00|1.4||1.4||1.4||1.4||0
1734485400000|2024-12-18 01:30:00|1.2||1.2||1.2||1.2||0
1734555900000|2024-12-18 21:05:00|1.37|0.17|2.08|0.88|3.84|2.07|1.37|0.17|0
1734556200000|2024-12-18 21:10:00|2.1|0.9|1.92|0.72|2.11|0.91|1.91|0.71|0
1734556500000|2024-12-18 21:15:00|2.01|0.61|2.2|0.8|2.25|0.85|2.01|0.61|0
1734556800000|2024-12-18 21:20:00|2.19|0.79|1.91|0.51|2.23|0.83|1.91|0.51|0
1734557100000|2024-12-18 21:25:00|1.92|0.52|1.91|0.51|2|0.6|1.91|0.51|0
1734557400000|2024-12-18 21:30:00|1.92|0.52|1.92|0.52|1.94|0.54|1.89|0.49|0
1734557700000|2024-12-18 21:35:00|1.93|0.53|1.93|0.53|1.96|0.56|1.9|0.5|0
1734558000000|2024-12-18 21:40:00|1.92|0.52|1.4|0|1.95|0.55|1.4|0|0
1734571800000|2024-12-19 01:30:00|1.2||1.2||1.2||1.2||0
1734577800000|2024-12-19 03:10:00|1.32|0.12|1.2|0|1.32|0.12|1.2|0|0
1734585900000|2024-12-19 05:25:00|1.35|0.15|1.56|0.36|1.56|0.36|1.35|0.15|0
1734586200000|2024-12-19 05:30:00|1.55|0.35|1.42|0.22|1.55|0.35|1.37|0.17|0
1734586800000|2024-12-19 05:40:00|1.41|0.21|1.4|0.2|1.42|0.22|1.4|0.2|0
1734587100000|2024-12-19 05:45:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1734587400000|2024-12-19 05:50:00|1.41|0.21|1.41|0.21|1.42|0.22|1.4|0.2|0
1734587700000|2024-12-19 05:55:00|1.4|0.2|1.42|0.22|1.42|0.22|1.39|0.19|0
1734588000000|2024-12-19 06:00:00|1.41|0.21|1.38|0.18|1.41|0.21|1.38|0.18|0
1734588300000|2024-12-19 06:05:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1734588600000|2024-12-19 06:10:00|1.35|0.15|1.36|0.16|1.37|0.17|1.35|0.15|0
1734588900000|2024-12-19 06:15:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1734589200000|2024-12-19 06:20:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1734589500000|2024-12-19 06:25:00|1.33|0.13|1.35|0.15|1.36|0.16|1.31|0.11|0
1734589800000|2024-12-19 06:30:00|1.34|0.14|1.3|0.1|1.36|0.16|1.3|0.1|0
1734590100000|2024-12-19 06:35:00|1.29|0.09|1.27|0.07|1.29|0.09|1.27|0.07|0
1734590400000|2024-12-19 06:40:00|1.25|0.05|1.25|0.05|1.25|0.05|1.23|0.03|0
1734590700000|2024-12-19 06:45:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1734642900000|2024-12-19 21:15:00|1.4||1.4||1.4||1.4||0
1734937500000|2024-12-23 07:05:00|67.99|63.79|67.94|63.74|67.99|63.79|67.94|63.74|0
1734937800000|2024-12-23 07:10:00|67.92|63.72|67.77|63.57|67.93|63.73|67.75|63.55|0
1734938100000|2024-12-23 07:15:00|67.79|63.59|68.37|64.17|68.42|64.22|67.79|63.59|0
1734938400000|2024-12-23 07:20:00|68.34|64.14|68.15|63.95|68.48|64.28|68.03|63.83|0
1734938700000|2024-12-23 07:25:00|68.18|63.98|68.1|63.9|68.18|63.98|67.96|63.76|0
1734939000000|2024-12-23 07:30:00|68.09|63.89|68.05|63.85|68.27|64.07|67.95|63.75|0
1734939300000|2024-12-23 07:35:00|68.07|63.87|68.15|63.95|68.24|64.04|68.01|63.81|0
1734939600000|2024-12-23 07:40:00|68.17|63.97|67.96|63.76|68.17|63.97|67.96|63.76|0
1734939900000|2024-12-23 07:45:00|67.98|63.78|68.03|63.83|68.05|63.85|67.88|63.68|0
1734940200000|2024-12-23 07:50:00|68.05|63.85|68.07|63.87|68.07|63.87|67.95|63.75|0
1734940500000|2024-12-23 07:55:00|68.08|63.88|68.14|63.94|68.17|63.97|67.95|63.75|0
1734940800000|2024-12-23 08:00:00|68.2|64|68.42|64.22|68.48|64.28|68.19|63.99|0
1734941100000|2024-12-23 08:05:00|68.43|64.23|68.28|64.08|68.55|64.35|68.26|64.06|0
1734941400000|2024-12-23 08:10:00|68.31|64.11|68.23|64.03|68.31|64.11|67.98|63.78|0
1734941700000|2024-12-23 08:15:00|68.28|64.08|68.37|64.17|68.37|64.17|68.06|63.86|0
1734942000000|2024-12-23 08:20:00|68.42|64.22|68.59|64.39|68.61|64.41|68.41|64.21|0
1734942300000|2024-12-23 08:25:00|68.61|64.41|69.02|64.82|69.12|64.92|68.59|64.39|0
1734942600000|2024-12-23 08:30:00|69.01|64.81|69.12|64.92|69.16|64.96|68.9|64.7|0
1734942900000|2024-12-23 08:35:00|69.14|64.94|68.92|64.72|69.21|65.01|68.8|64.6|0
1734943200000|2024-12-23 08:40:00|68.87|64.67|68.7|64.5|69.04|64.84|68.62|64.42|0
1734943500000|2024-12-23 08:45:00|68.75|64.55|68.68|64.48|68.8|64.6|68.46|64.26|0
1734943800000|2024-12-23 08:50:00|68.63|64.43|68.56|64.36|68.74|64.54|68.37|64.17|0
1734944100000|2024-12-23 08:55:00|68.53|64.33|68.72|64.52|68.72|64.52|68.46|64.26|0
1734944400000|2024-12-23 09:00:00|68.69|64.49|68.85|64.65|68.94|64.74|68.39|64.19|0
1734944700000|2024-12-23 09:05:00|68.87|64.67|68.49|64.29|68.99|64.79|68.48|64.28|0
1734945000000|2024-12-23 09:10:00|68.5|64.3|68.91|64.71|68.91|64.71|68.38|64.18|0
1734945300000|2024-12-23 09:15:00|68.89|64.69|68.98|64.78|68.99|64.79|68.74|64.54|0
1734945600000|2024-12-23 09:20:00|68.93|64.73|68.98|64.78|69.1|64.9|68.73|64.53|0
1734945900000|2024-12-23 09:25:00|68.96|64.76|68.88|64.68|69.03|64.83|68.83|64.63|0
1734946200000|2024-12-23 09:30:00|68.9|64.7|68.78|64.58|68.91|64.71|68.67|64.47|0
1734946500000|2024-12-23 09:35:00|68.74|64.54|68.64|64.44|68.84|64.64|68.62|64.42|0
1734946800000|2024-12-23 09:40:00|68.66|64.46|68.72|64.52|68.73|64.53|68.45|64.25|0
1734947100000|2024-12-23 09:45:00|68.66|64.46|68.52|64.32|68.69|64.49|68.47|64.27|0
1734947400000|2024-12-23 09:50:00|68.49|64.29|68.85|64.65|68.88|64.68|68.49|64.29|0
1734947700000|2024-12-23 09:55:00|68.84|64.64|68.92|64.72|68.95|64.75|68.78|64.58|0
1734948000000|2024-12-23 10:00:00|68.93|64.73|68.94|64.74|68.99|64.79|68.73|64.53|0
1734948300000|2024-12-23 10:05:00|68.92|64.72|68.82|64.62|68.94|64.74|68.8|64.6|0
1734948600000|2024-12-23 10:10:00|68.77|64.57|68.92|64.72|68.93|64.73|68.65|64.45|0
1734948900000|2024-12-23 10:15:00|68.93|64.73|68.94|64.74|69.09|64.89|68.89|64.69|0
1734949200000|2024-12-23 10:20:00|68.96|64.76|69.46|65.26|69.52|65.32|68.96|64.76|0
1734949500000|2024-12-23 10:25:00|69.48|65.28|69.49|65.29|69.56|65.36|69.28|65.08|0
1734949800000|2024-12-23 10:30:00|69.51|65.31|69.59|65.39|69.79|65.59|69.42|65.22|0
1734950100000|2024-12-23 10:35:00|69.57|65.37|69.69|65.49|69.76|65.56|69.52|65.32|0
1734950400000|2024-12-23 10:40:00|69.7|65.5|69.78|65.58|69.86|65.66|69.54|65.34|0
1734950700000|2024-12-23 10:45:00|69.81|65.61|70.05|65.85|70.09|65.89|69.68|65.48|0
1734951000000|2024-12-23 10:50:00|70.07|65.87|69.99|65.79|70.12|65.92|69.84|65.64|0
1734951300000|2024-12-23 10:55:00|70.05|65.85|70.06|65.86|70.08|65.88|69.8|65.6|0
1734951600000|2024-12-23 11:00:00|69.99|65.79|70.31|66.11|70.39|66.19|69.92|65.72|0
1734951900000|2024-12-23 11:05:00|70.33|66.13|70.36|66.16|70.63|66.43|68.84|64.64|0
1734952200000|2024-12-23 11:10:00|70.31|66.11|70.18|65.98|70.38|66.18|70.1|65.9|0
1734952500000|2024-12-23 11:15:00|70.13|65.93|70.4|66.2|70.4|66.2|70.13|65.93|0
1734952800000|2024-12-23 11:20:00|70.35|66.15|70.77|66.57|70.77|66.57|70.3|66.1|0
1734953100000|2024-12-23 11:25:00|70.8|66.6|70.97|66.77|70.99|66.79|70.65|66.45|0
1734953400000|2024-12-23 11:30:00|70.94|66.74|70.81|66.61|70.99|66.79|70.51|66.31|0
1734953700000|2024-12-23 11:35:00|70.84|66.64|70.74|66.54|70.93|66.73|70.64|66.44|0
1734954000000|2024-12-23 11:40:00|70.75|66.55|70.76|66.56|70.86|66.66|70.64|66.44|0
1734954300000|2024-12-23 11:45:00|70.79|66.59|70.94|66.74|71.16|66.96|70.79|66.59|0
1734954600000|2024-12-23 11:50:00|70.86|66.66|71.1|66.9|71.1|66.9|70.59|66.39|0
1734954900000|2024-12-23 11:55:00|71.08|66.88|70.92|66.72|71.12|66.92|70.8|66.6|0
1734955200000|2024-12-23 12:00:00|70.86|66.66|70.56|66.36|70.86|66.66|70.56|66.36|0
1734955500000|2024-12-23 12:05:00|70.55|66.35|70.36|66.16|70.59|66.39|70.31|66.11|0
1734955800000|2024-12-23 12:10:00|70.39|66.19|70.12|65.92|70.39|66.19|70.08|65.88|0
1734956100000|2024-12-23 12:15:00|70.1|65.9|70.2|66|70.36|66.16|70.09|65.89|0
1734956400000|2024-12-23 12:20:00|70.19|65.99|69.72|65.52|70.23|66.03|69.69|65.49|0
1734956700000|2024-12-23 12:25:00|69.71|65.51|69.79|65.59|69.99|65.79|69.71|65.51|0
1734957000000|2024-12-23 12:30:00|69.78|65.58|69.83|65.63|69.96|65.76|69.7|65.5|0
1734957300000|2024-12-23 12:35:00|69.84|65.64|69.86|65.66|70.11|65.91|69.82|65.62|0
1734957600000|2024-12-23 12:40:00|69.88|65.68|69.85|65.65|70.02|65.82|69.78|65.58|0
1734957900000|2024-12-23 12:45:00|69.84|65.64|69.14|66.14|69.85|66.21|69.09|65.44|0
1734958200000|2024-12-23 12:50:00|69.13|66.13|68.36|65.36|69.39|66.39|68.29|65.29|0
1734958500000|2024-12-23 12:55:00|68.38|65.38|68.36|65.36|68.5|65.5|68.29|65.29|0
1734958800000|2024-12-23 13:00:00|68.33|65.33|68.84|65.84|68.85|65.85|68.33|65.33|0
1734959100000|2024-12-23 13:05:00|68.79|65.79|68.69|65.69|68.84|65.84|68.48|65.48|0
1734959400000|2024-12-23 13:10:00|68.62|65.62|68.86|65.86|68.86|65.86|68.59|65.59|0
1734959700000|2024-12-23 13:15:00|68.85|65.85|68.68|65.68|68.94|65.94|68.61|65.61|0
1734960000000|2024-12-23 13:20:00|68.67|65.67|68.62|65.62|68.86|65.86|68.62|65.62|0
1734960300000|2024-12-23 13:25:00|68.59|65.59|68.65|65.65|68.71|65.71|68.57|65.57|0
1734960600000|2024-12-23 13:30:00|68.66|65.66|69.3|66.3|69.3|66.3|68.65|65.65|0
1734960900000|2024-12-23 13:35:00|69.35|66.35|69.91|66.91|69.96|66.96|69.25|66.25|0
1734961200000|2024-12-23 13:40:00|69.89|66.89|70.32|67.32|70.76|67.76|69.35|66.35|0
1734961500000|2024-12-23 13:45:00|70.29|67.29|70.23|67.23|70.46|67.46|70.04|67.04|0
1734961800000|2024-12-23 13:50:00|70.18|67.18|70.38|67.38|70.41|67.41|69.96|66.96|0
1734962100000|2024-12-23 13:55:00|70.36|67.36|70.18|67.18|70.36|67.36|70.16|67.16|0
1734962400000|2024-12-23 14:00:00|70.23|67.23|69.71|66.71|70.41|67.41|69.66|66.66|0
1734962700000|2024-12-23 14:05:00|69.73|66.73|69.78|66.78|69.96|66.96|69.66|66.66|0
1734963000000|2024-12-23 14:10:00|69.81|66.81|69.86|66.86|69.93|66.93|69.61|66.61|0
1734963300000|2024-12-23 14:15:00|69.88|66.88|69.93|66.93|70.03|67.03|69.76|66.76|0
1734963600000|2024-12-23 14:20:00|69.94|66.94|69.61|66.61|69.94|66.94|69.51|66.51|0
1734963900000|2024-12-23 14:25:00|69.58|66.58|69.16|66.16|69.58|66.58|69.14|66.14|0
1734964200000|2024-12-23 14:30:00|69.14|66.14|68.79|65.79|69.33|66.33|68.33|65.33|0
1734964500000|2024-12-23 14:35:00|68.82|65.82|68.88|65.88|69.47|66.47|68.48|65.48|0
1734964800000|2024-12-23 14:40:00|68.81|65.81|69.54|66.54|69.57|66.57|68.69|65.69|0
1734965100000|2024-12-23 14:45:00|69.24|66.24|70.55|67.55|70.55|67.55|69.24|66.24|0
1734965400000|2024-12-23 14:50:00|70.6|67.6|70.75|67.75|71.35|68.35|70.04|67.04|0
1734965700000|2024-12-23 14:55:00|70.8|67.8|70.56|67.56|71|68|70.13|67.13|0
1734966000000|2024-12-23 15:00:00|70.54|67.54|71.42|68.42|71.85|68.85|70.42|67.42|0
1734966300000|2024-12-23 15:05:00|71.45|68.45|73.1|70.1|73.1|70.1|70.41|67.41|0
1734966600000|2024-12-23 15:10:00|73.08|70.08|72.82|69.82|73.75|70.75|72.32|69.32|0
1734966900000|2024-12-23 15:15:00|72.75|69.75|72.87|69.87|73.28|70.28|72.39|69.39|0
1734967200000|2024-12-23 15:20:00|72.85|69.85|72.69|69.69|73.15|70.15|71.83|68.83|0
1734967500000|2024-12-23 15:25:00|72.72|69.72|72.26|69.26|72.95|69.95|72.13|69.13|0
1734967800000|2024-12-23 15:30:00|72.19|69.19|72.03|69.03|72.57|69.57|71.88|68.88|0
1734968100000|2024-12-23 15:35:00|72.08|69.08|71.5|68.5|72.49|69.49|71.43|68.43|0
1734968400000|2024-12-23 15:40:00|71.58|68.58|71.99|68.99|72.63|69.63|71.5|68.5|0
1734968700000|2024-12-23 15:45:00|72.1|69.1|72.27|69.27|72.45|69.45|71.82|68.82|0
1734969000000|2024-12-23 15:50:00|72.25|69.25|72.14|69.14|72.58|69.58|71.74|68.74|0
1734969300000|2024-12-23 15:55:00|72.07|69.07|71.99|68.99|72.32|69.32|71.27|68.27|0
1734969600000|2024-12-23 16:00:00|72.02|69.02|70.96|67.96|72.09|69.09|70.93|67.93|0
1734969900000|2024-12-23 16:05:00|70.98|67.98|70.99|67.99|71.21|68.21|70.91|67.91|0
1734970200000|2024-12-23 16:10:00|70.96|67.96|71.03|68.03|71.28|68.28|70.78|67.78|0
1734970500000|2024-12-23 16:15:00|71|68|69.7|66.7|72.09|69.09|69.67|66.67|0
1734970800000|2024-12-23 16:20:00|69.74|66.74|69.84|66.84|69.94|66.94|69.62|66.62|0
1734971100000|2024-12-23 16:25:00|69.79|66.79|69.57|66.57|69.82|66.82|69.45|66.45|0
1734971400000|2024-12-23 16:30:00|69.62|66.62|69.68|66.68|70|67|69.47|66.47|0
1734971700000|2024-12-23 16:35:00|69.69|66.69|69.1|66.1|69.69|66.69|69.09|66.09|0
1734972000000|2024-12-23 16:40:00|69.14|66.14|68.09|65.09|69.21|66.21|68.02|65.02|0
1734972300000|2024-12-23 16:45:00|68.02|65.02|67.05|64.05|68.26|65.26|66.69|63.69|0
1734972600000|2024-12-23 16:50:00|67.08|64.08|66.69|63.69|67.08|64.08|66.6|63.6|0
1734972900000|2024-12-23 16:55:00|66.72|63.72|67.22|64.22|67.29|64.29|66.38|63.38|0
1734973200000|2024-12-23 17:00:00|67.27|64.27|67.27|64.27|67.27|64.27|66.65|63.65|0
1734973500000|2024-12-23 17:05:00|67.24|64.24|67.43|64.43|67.7|64.7|67.24|64.24|0
1734973800000|2024-12-23 17:10:00|67.46|64.46|67.65|64.65|67.67|64.67|67.17|64.17|0
1734974100000|2024-12-23 17:15:00|67.67|64.67|67.84|64.84|68.35|65.35|67.62|64.62|0
1734974400000|2024-12-23 17:20:00|67.86|64.86|67.69|64.69|67.93|64.93|67.6|64.6|0
1734974700000|2024-12-23 17:25:00|67.66|64.66|67.57|64.57|67.81|64.81|67.26|64.26|0
1734975000000|2024-12-23 17:30:00|67.53|64.53|67.22|64.22|67.81|64.81|67.19|64.19|0
1734975300000|2024-12-23 17:35:00|67.25|64.25|67.28|64.28|67.95|64.95|67.23|64.23|0
1734975600000|2024-12-23 17:40:00|67.23|64.23|67.18|64.18|67.57|64.57|67.18|64.18|0
1734975900000|2024-12-23 17:45:00|67.16|64.16|66.85|63.85|67.16|64.16|66.84|63.84|0
1734976200000|2024-12-23 17:50:00|66.82|63.82|67.01|64.01|67.13|64.13|66.82|63.82|0
1734976500000|2024-12-23 17:55:00|66.99|63.99|66.44|63.44|67.1|64.1|63.99|60.99|0
1734976800000|2024-12-23 18:00:00|66.43|63.43|66.05|63.05|66.59|63.59|65.98|62.98|0
1734977100000|2024-12-23 18:05:00|66.07|63.07|65.93|62.93|66.1|63.1|65.69|62.69|0
1734977400000|2024-12-23 18:10:00|65.95|62.95|65.09|62.09|67.79|64.79|64.88|61.88|0
1734977700000|2024-12-23 18:15:00|65.04|62.04|65.16|62.16|65.47|62.47|64.88|61.88|0
1734978000000|2024-12-23 18:20:00|65.18|62.18|65.28|62.28|65.46|62.46|64.91|61.91|0
1734978300000|2024-12-23 18:25:00|65.25|62.25|64.94|61.94|65.25|62.25|64.83|61.83|0
1734978600000|2024-12-23 18:30:00|64.97|61.97|64.78|61.78|64.97|61.97|64.69|61.69|0
1734978900000|2024-12-23 18:35:00|64.81|61.81|64.35|61.35|64.9|61.9|64.32|61.32|0
1734979200000|2024-12-23 18:40:00|64.36|61.36|64.59|61.59|64.78|61.78|64.32|61.32|0
1734979500000|2024-12-23 18:45:00|64.62|61.62|64.71|61.71|64.9|61.9|64.59|61.59|0
1734979800000|2024-12-23 18:50:00|64.76|61.76|64.57|61.57|64.8|61.8|64.45|61.45|0
1734980100000|2024-12-23 18:55:00|64.61|61.61|64.5|61.5|64.68|61.68|64.33|61.33|0
1734980400000|2024-12-23 19:00:00|64.57|61.57|64.4|61.4|64.59|61.59|64.32|61.32|0
1734980700000|2024-12-23 19:05:00|64.43|61.43|63.44|60.44|64.46|61.46|63.37|60.37|0
1734981000000|2024-12-23 19:10:00|63.45|60.45|63.4|60.4|63.6|60.6|63.35|60.35|0
1734981300000|2024-12-23 19:15:00|63.37|60.37|63.35|60.35|63.44|60.44|63.12|60.12|0
1734981600000|2024-12-23 19:20:00|63.33|60.33|63.39|60.39|63.44|60.44|63.23|60.23|0
1734981900000|2024-12-23 19:25:00|63.38|60.38|63.51|60.51|63.7|60.7|63.37|60.37|0
1734982200000|2024-12-23 19:30:00|63.46|60.46|63.56|60.56|63.62|60.62|63.37|60.37|0
1734982500000|2024-12-23 19:35:00|63.53|60.53|64.13|61.13|64.15|61.15|63.51|60.51|0
1734982800000|2024-12-23 19:40:00|64.15|61.15|63.91|60.91|64.15|61.15|63.85|60.85|0
1734983100000|2024-12-23 19:45:00|63.82|60.82|64.1|61.1|64.1|61.1|63.75|60.75|0
1734983400000|2024-12-23 19:50:00|64.12|61.12|64.03|61.03|64.37|61.37|63.94|60.94|0
1734983700000|2024-12-23 19:55:00|63.98|60.98|64.35|61.35|64.35|61.35|63.94|60.94|0
1734984000000|2024-12-23 20:00:00|64.42|61.42|64.24|61.24|64.53|61.53|64.19|61.19|0
1734984300000|2024-12-23 20:05:00|64.28|61.28|64.75|61.75|64.89|61.89|64.21|61.21|0
1734984600000|2024-12-23 20:10:00|64.72|61.72|64.26|61.26|65.03|62.03|64.26|61.26|0
1734984900000|2024-12-23 20:15:00|64.21|61.21|64.82|61.82|65.03|62.03|64.16|61.16|0
1734985200000|2024-12-23 20:20:00|64.75|61.75|64.51|61.51|64.86|61.86|64.49|61.49|0
1734985500000|2024-12-23 20:25:00|64.48|61.48|64.09|61.09|64.51|61.51|63.97|60.97|0
1734985800000|2024-12-23 20:30:00|64|61|63.86|60.86|64.07|61.07|63.84|60.84|0
1734986100000|2024-12-23 20:35:00|63.9|60.9|63.72|60.72|63.97|60.97|63.3|60.3|0
1734986400000|2024-12-23 20:40:00|63.69|60.69|62.86|59.86|63.72|60.72|62.08|59.08|0
1734986700000|2024-12-23 20:45:00|62.88|59.88|62.81|59.81|63.01|60.01|62.54|59.54|0
1734987000000|2024-12-23 20:50:00|62.63|59.63|62.35|59.35|62.76|59.76|62.15|59.15|0
1734987300000|2024-12-23 20:55:00|62.38|59.38|61.51|58.51|62.8|59.8|60.95|57.95|0
1734987600000|2024-12-23 21:00:00|61.49|58.49|62.76|59.76|62.86|59.86|61.06|58.06|0
1734987900000|2024-12-23 21:05:00|62.79|59.79|62.2|59.2|62.79|59.79|62.18|59.18|0
1734988200000|2024-12-23 21:10:00|62.22|59.22|62.18|59.18|62.36|59.36|62.06|59.06|0
1734988500000|2024-12-23 21:15:00|62.28|59.08|62.25|59.05|62.41|59.21|62.19|58.99|0
1734988800000|2024-12-23 21:20:00|62.28|59.08|62.49|59.29|62.5|59.3|62.25|59.05|0
1734989100000|2024-12-23 21:25:00|62.48|59.28|62.43|59.23|62.52|59.32|62.34|59.14|0
1734989400000|2024-12-23 21:30:00|62.45|59.25|62.5|59.3|62.5|59.3|62.36|59.16|0
1734989700000|2024-12-23 21:35:00|62.51|59.31|62.45|59.25|62.52|59.32|62.41|59.21|0
1734990000000|2024-12-23 21:40:00|62.43|59.23|62.45|59.25|62.56|59.36|62.38|59.18|0
1734990300000|2024-12-23 21:45:00|62.44|59.24|62.47|59.27|62.56|59.36|62.39|59.19|0
1734990600000|2024-12-23 21:50:00|62.49|59.29|62.63|59.43|62.67|59.47|62.47|59.27|0
1734990900000|2024-12-23 21:55:00|62.58|59.38|62.43|59.23|62.58|59.38|62.42|59.22|0
1734991200000|2024-12-23 22:00:00|62.46|59.26|62.37|59.17|62.46|59.26|62.37|59.17|0
1734991500000|2024-12-23 22:05:00|62.35|59.15|62.35|59.15|62.37|59.17|62.34|59.14|0
1734991800000|2024-12-23 22:10:00|62.33|59.13|62.35|59.15|62.36|59.16|62.33|59.13|0
1734992100000|2024-12-23 22:15:00|62.34|59.14|62.34|59.14|62.34|59.14|62.34|59.14|0
1734992400000|2024-12-23 22:20:00|62.33|59.13|62.34|59.14|62.34|59.14|62.33|59.13|0
1734992700000|2024-12-23 22:25:00|62.33|59.13|62.33|59.13|62.34|59.14|62.33|59.13|0
1734994500000|2024-12-23 22:55:00|62.32|59.12|62.29|59.09|62.32|59.12|62.28|59.08|0
1734994800000|2024-12-23 23:00:00|62.22|59.02|62.06|58.86|62.36|59.16|62.03|58.83|0
1734995100000|2024-12-23 23:05:00|62.13|58.93|62.14|58.94|62.27|59.07|62.04|58.84|0
1734995400000|2024-12-23 23:10:00|62.16|58.96|61.99|58.79|62.2|59|61.99|58.79|0
1734995700000|2024-12-23 23:15:00|61.97|58.77|61.91|58.71|62.04|58.84|61.91|58.71|0
1734996000000|2024-12-23 23:20:00|61.93|58.73|61.95|58.75|62.04|58.84|61.84|58.64|0
1734996300000|2024-12-23 23:25:00|61.97|58.77|61.91|58.71|62.02|58.82|61.88|58.68|0
1734996600000|2024-12-23 23:30:00|61.9|58.7|62.38|59.18|62.38|59.18|61.9|58.7|0
1734996900000|2024-12-23 23:35:00|62.36|59.16|62.42|59.22|62.46|59.26|62.33|59.13|0
1734997200000|2024-12-23 23:40:00|62.44|59.24|62.42|59.22|62.55|59.35|62.33|59.13|0
1734997500000|2024-12-23 23:45:00|62.43|59.23|62.41|59.21|62.51|59.31|62.39|59.19|0
1734997800000|2024-12-23 23:50:00|62.39|59.19|62.44|59.24|62.46|59.26|62.39|59.19|0
1734998100000|2024-12-23 23:55:00|62.45|59.25|62.41|59.21|62.46|59.26|62.32|59.12|0
1734998400000|2024-12-24 00:00:00|62.39|59.19|62.64|59.44|62.69|59.49|62.38|59.18|0
1734998700000|2024-12-24 00:05:00|62.62|59.42|62.84|59.64|62.93|59.73|62.59|59.39|0
1734999000000|2024-12-24 00:10:00|62.85|59.65|62.77|59.57|62.85|59.65|62.68|59.48|0
1734999300000|2024-12-24 00:15:00|62.8|59.6|62.73|59.53|62.82|59.62|62.7|59.5|0
1734999600000|2024-12-24 00:20:00|62.7|59.5|62.52|59.32|62.7|59.5|62.43|59.23|0
1734999900000|2024-12-24 00:25:00|62.57|59.37|62.75|59.55|62.79|59.59|62.57|59.37|0
1735000200000|2024-12-24 00:30:00|62.72|59.52|62.63|59.43|62.75|59.55|62.56|59.36|0
1735000500000|2024-12-24 00:35:00|62.67|59.47|62.65|59.45|62.72|59.52|62.61|59.41|0
1735000800000|2024-12-24 00:40:00|62.63|59.43|62.45|59.25|62.63|59.43|62.4|59.2|0
1735001100000|2024-12-24 00:45:00|62.47|59.27|62.49|59.29|62.59|59.39|62.39|59.19|0
1735001400000|2024-12-24 00:50:00|62.46|59.26|62.51|59.31|62.58|59.38|62.42|59.22|0
1735001700000|2024-12-24 00:55:00|62.52|59.32|62.47|59.27|62.57|59.37|62.45|59.25|0
1735002000000|2024-12-24 01:00:00|62.4|59.2|62.58|59.38|62.65|59.45|62.4|59.2|0
1735002300000|2024-12-24 01:05:00|62.6|59.4|62.53|59.33|62.62|59.42|62.44|59.24|0
1735002600000|2024-12-24 01:10:00|62.51|59.31|62.73|59.53|62.73|59.53|62.51|59.31|0
1735002900000|2024-12-24 01:15:00|62.71|59.51|62.31|59.11|62.76|59.56|62.29|59.09|0
1735003200000|2024-12-24 01:20:00|62.33|59.13|62.28|59.08|62.36|59.16|62.26|59.06|0
1735003500000|2024-12-24 01:25:00|62.26|59.06|62.08|58.88|62.28|59.08|62.07|58.87|0
1735003800000|2024-12-24 01:30:00|61.98|58.98|62.16|59.16|62.23|59.23|61.94|58.94|0
1735004100000|2024-12-24 01:35:00|62.14|59.14|62.18|59.18|62.23|59.23|62.14|59.14|0
1735004400000|2024-12-24 01:40:00|62.17|59.17|62.16|59.16|62.2|59.2|62.02|59.02|0
1735004700000|2024-12-24 01:45:00|62.18|59.18|62.09|59.09|62.23|59.23|62.04|59.04|0
1735005000000|2024-12-24 01:50:00|62.11|59.11|62.25|59.25|62.25|59.25|62.09|59.09|0
1735005300000|2024-12-24 01:55:00|62.24|59.24|62.13|59.13|62.29|59.29|62.13|59.13|0
1735005600000|2024-12-24 02:00:00|62.14|59.14|62.21|59.21|62.24|59.24|62.11|59.11|0
1735005900000|2024-12-24 02:05:00|62.22|59.22|62.29|59.29|62.3|59.3|62.18|59.18|0
1735006200000|2024-12-24 02:10:00|62.27|59.27|62.06|59.06|62.28|59.28|62.04|59.04|0
1735006500000|2024-12-24 02:15:00|62.08|59.08|62.04|59.04|62.14|59.14|61.97|58.97|0
1735006800000|2024-12-24 02:20:00|62.01|59.01|62.07|59.07|62.1|59.1|62.01|59.01|0
1735007100000|2024-12-24 02:25:00|62.06|59.06|62.15|59.15|62.17|59.17|62.06|59.06|0
1735007400000|2024-12-24 02:30:00|62.14|59.14|62.1|59.1|62.19|59.19|62.08|59.08|0
1735007700000|2024-12-24 02:35:00|62.09|59.09|62.14|59.14|62.19|59.19|62.08|59.08|0
1735008000000|2024-12-24 02:40:00|62.13|59.13|62.08|59.08|62.16|59.16|62.08|59.08|0
1735008300000|2024-12-24 02:45:00|62.1|59.1|62.03|59.03|62.1|59.1|61.98|58.98|0
1735008600000|2024-12-24 02:50:00|62.01|59.01|62.1|59.1|62.1|59.1|61.99|58.99|0
1735008900000|2024-12-24 02:55:00|62.08|59.08|61.98|58.98|62.1|59.1|61.96|58.96|0
1735009200000|2024-12-24 03:00:00|61.97|58.97|61.78|58.78|61.98|58.98|61.78|58.78|0
1735009500000|2024-12-24 03:05:00|61.8|58.8|62.05|59.05|62.05|59.05|61.78|58.78|0
1735009800000|2024-12-24 03:10:00|62.07|59.07|62|59|62.09|59.09|62|59|0
1735010100000|2024-12-24 03:15:00|61.95|58.95|62.2|59.2|62.25|59.25|61.95|58.95|0
1735010400000|2024-12-24 03:20:00|62.18|59.18|62.15|59.15|62.18|59.18|62.13|59.13|0
1735010700000|2024-12-24 03:25:00|62.2|59.2|62.18|59.18|62.2|59.2|62.13|59.13|0
1735011000000|2024-12-24 03:30:00|62.2|59.2|62.17|59.17|62.22|59.22|62.13|59.13|0
1735011300000|2024-12-24 03:35:00|62.19|59.19|62.22|59.22|62.23|59.23|62.13|59.13|0
1735011600000|2024-12-24 03:40:00|62.21|59.21|62.06|59.06|62.22|59.22|61.99|58.99|0
1735011900000|2024-12-24 03:45:00|62.07|59.07|62.06|59.06|62.1|59.1|62.04|59.04|0
1735012200000|2024-12-24 03:50:00|62.07|59.07|62.1|59.1|62.14|59.14|62.07|59.07|0
1735012500000|2024-12-24 03:55:00|62.06|59.06|62.08|59.08|62.08|59.08|62.03|59.03|0
1735012800000|2024-12-24 04:00:00|62.07|59.07|62.14|59.14|62.14|59.14|62.05|59.05|0
1735013100000|2024-12-24 04:05:00|62.17|59.17|62.17|59.17|62.17|59.17|62.13|59.13|0
1735013400000|2024-12-24 04:10:00|62.14|59.14|62.12|59.12|62.15|59.15|62.11|59.11|0
1735013700000|2024-12-24 04:15:00|62.11|59.11|62.16|59.16|62.16|59.16|62.1|59.1|0
1735014000000|2024-12-24 04:20:00|62.17|59.17|62.16|59.16|62.28|59.28|62.15|59.15|0
1735014300000|2024-12-24 04:25:00|62.15|59.15|62.05|59.05|62.15|59.15|62.05|59.05|0
1735014600000|2024-12-24 04:30:00|62.07|59.07|62.07|59.07|62.07|59.07|62.02|59.02|0
1735014900000|2024-12-24 04:35:00|62.06|59.06|62.04|59.04|62.07|59.07|62.02|59.02|0
1735015200000|2024-12-24 04:40:00|62.06|59.06|62.01|59.01|62.07|59.07|62|59|0
1735015500000|2024-12-24 04:45:00|62.02|59.02|62.02|59.02|62.02|59.02|62|59|0
1735015800000|2024-12-24 04:50:00|62.01|59.01|62|59|62.02|59.02|61.95|58.95|0
1735016100000|2024-12-24 04:55:00|62.01|59.01|61.95|58.95|62.01|59.01|61.95|58.95|0
1735016400000|2024-12-24 05:00:00|61.96|58.96|62.02|59.02|62.06|59.06|61.9|58.9|0
1735016700000|2024-12-24 05:05:00|62.04|59.04|62.06|59.06|62.06|59.06|62.01|59.01|0
1735017000000|2024-12-24 05:10:00|62.05|59.05|62.1|59.1|62.13|59.13|62.01|59.01|0
1735017300000|2024-12-24 05:15:00|62.08|59.08|62.06|59.06|62.08|59.08|62.01|59.01|0
1735017600000|2024-12-24 05:20:00|62.03|59.03|62.04|59.04|62.08|59.08|62.03|59.03|0
1735017900000|2024-12-24 05:25:00|62.03|59.03|62.05|59.05|62.1|59.1|62.03|59.03|0
1735018200000|2024-12-24 05:30:00|62.08|59.08|62.1|59.1|62.14|59.14|62.08|59.08|0
1735018500000|2024-12-24 05:35:00|62.11|59.11|62.12|59.12|62.13|59.13|62.09|59.09|0
1735018800000|2024-12-24 05:40:00|62.11|59.11|62.12|59.12|62.16|59.16|62.09|59.09|0
1735019100000|2024-12-24 05:45:00|62.14|59.14|62.03|59.03|62.16|59.16|62.03|59.03|0
1735019400000|2024-12-24 05:50:00|62|59|62|59|62.01|59.01|61.98|58.98|0
1735019700000|2024-12-24 05:55:00|62.02|59.02|62.07|59.07|62.09|59.09|62.02|59.02|0
1735020000000|2024-12-24 06:00:00|62.05|59.05|62.11|59.11|62.11|59.11|62.05|59.05|0
1735020300000|2024-12-24 06:05:00|62.13|59.13|62.09|59.09|62.13|59.13|62.09|59.09|0
1735020600000|2024-12-24 06:10:00|62.11|59.11|62.11|59.11|62.14|59.14|62.11|59.11|0
1735020900000|2024-12-24 06:15:00|62.12|59.12|62.18|59.18|62.2|59.2|62.11|59.11|0
1735021200000|2024-12-24 06:20:00|62.17|59.17|62.11|59.11|62.2|59.2|62.08|59.08|0
1735021500000|2024-12-24 06:25:00|62.13|59.13|62.08|59.08|62.14|59.14|62.04|59.04|0
1735021800000|2024-12-24 06:30:00|62.06|59.06|61.94|58.94|62.06|59.06|61.89|58.89|0
1735022100000|2024-12-24 06:35:00|61.92|58.92|61.81|58.81|61.92|58.92|61.81|58.81|0
1735022400000|2024-12-24 06:40:00|61.83|58.83|61.76|58.76|61.85|58.85|61.76|58.76|0
1735022700000|2024-12-24 06:45:00|61.74|58.74|61.72|58.72|61.76|58.76|61.69|58.69|0
1735023000000|2024-12-24 06:50:00|61.74|58.74|61.83|58.83|61.85|58.85|61.69|58.69|0
1735023300000|2024-12-24 06:55:00|61.82|58.82|61.83|58.83|61.83|58.83|61.78|58.78|0
1735023600000|2024-12-24 07:00:00|61.85|58.85|61.67|58.67|61.85|58.85|61.6|58.6|0
1735023900000|2024-12-24 07:05:00|61.66|58.66|61.66|58.66|61.71|58.71|61.58|58.58|0
1735024200000|2024-12-24 07:10:00|61.64|58.64|61.6|58.6|61.67|58.67|61.53|58.53|0
1735024500000|2024-12-24 07:15:00|61.57|58.57|61.6|58.6|61.69|58.69|61.53|58.53|0
1735024800000|2024-12-24 07:20:00|61.57|58.57|61.48|58.48|61.6|58.6|61.46|58.46|0
1735025100000|2024-12-24 07:25:00|61.46|58.46|61.41|58.41|61.48|58.48|61.41|58.41|0
1735025400000|2024-12-24 07:30:00|61.44|58.44|61.39|58.39|61.46|58.46|61.37|58.37|0
1735025700000|2024-12-24 07:35:00|61.41|58.41|61.39|58.39|61.42|58.42|61.32|58.32|0
1735026000000|2024-12-24 07:40:00|61.37|58.37|61.38|58.38|61.39|58.39|61.33|58.33|0
1735026300000|2024-12-24 07:45:00|61.39|58.39|61.45|58.45|61.45|58.45|61.37|58.37|0
1735026600000|2024-12-24 07:50:00|61.44|58.44|61.46|58.46|61.54|58.54|61.31|58.31|0
1735026900000|2024-12-24 07:55:00|61.47|58.47|61.57|58.57|61.63|58.63|61.45|58.45|0
1735027200000|2024-12-24 08:00:00|61.59|58.59|61.58|58.58|61.66|58.66|61.49|58.49|0
1735027500000|2024-12-24 08:05:00|61.56|58.56|61.76|58.76|61.85|58.85|61.56|58.56|0
1735027800000|2024-12-24 08:10:00|61.74|58.74|61.91|58.91|61.92|58.92|61.72|58.72|0
1735028100000|2024-12-24 08:15:00|61.92|58.92|61.88|58.88|62.07|59.07|61.87|58.87|0
1735028400000|2024-12-24 08:20:00|61.9|58.9|61.83|58.83|61.99|58.99|61.74|58.74|0
1735028700000|2024-12-24 08:25:00|61.84|58.84|61.78|58.78|61.94|58.94|61.78|58.78|0
1735029000000|2024-12-24 08:30:00|61.79|58.79|61.78|58.78|61.96|58.96|61.78|58.78|0
1735029300000|2024-12-24 08:35:00|61.76|58.76|61.64|58.64|61.85|58.85|61.64|58.64|0
1735029600000|2024-12-24 08:40:00|61.62|58.62|61.75|58.75|61.8|58.8|61.56|58.56|0
1735029900000|2024-12-24 08:45:00|61.78|58.78|62.05|59.05|62.07|59.07|61.72|58.72|0
1735030200000|2024-12-24 08:50:00|62.06|59.06|61.89|58.89|62.06|59.06|61.84|58.84|0
1735030500000|2024-12-24 08:55:00|61.88|58.88|61.7|58.7|61.91|58.91|61.66|58.66|0
1735030800000|2024-12-24 09:00:00|61.74|58.74|61.4|58.4|61.82|58.82|61.34|58.34|0
1735031100000|2024-12-24 09:05:00|61.39|58.39|61.32|58.32|61.5|58.5|61.32|58.32|0
1735031400000|2024-12-24 09:10:00|61.3|58.3|61.2|58.2|61.32|58.32|61.17|58.17|0
1735031700000|2024-12-24 09:15:00|61.18|58.18|61.14|58.14|61.21|58.21|61.07|58.07|0
1735032000000|2024-12-24 09:20:00|61.12|58.12|61.27|58.27|61.38|58.38|61.12|58.12|0
1735032300000|2024-12-24 09:25:00|61.28|58.28|61.35|58.35|61.36|58.36|61.23|58.23|0
1735032600000|2024-12-24 09:30:00|61.36|58.36|61.19|58.19|61.47|58.47|61.19|58.19|0
1735032900000|2024-12-24 09:35:00|61.18|58.18|61.19|58.19|61.31|58.31|61.18|58.18|0
1735033200000|2024-12-24 09:40:00|61.2|58.2|61.13|58.13|61.24|58.24|61.11|58.11|0
1735033500000|2024-12-24 09:45:00|61.14|58.14|61.09|58.09|61.15|58.15|61.06|58.06|0
1735033800000|2024-12-24 09:50:00|61.08|58.08|61.02|58.02|61.15|58.15|61|58|0
1735034100000|2024-12-24 09:55:00|61.01|58.01|61.04|58.04|61.08|58.08|60.96|57.96|0
1735034400000|2024-12-24 10:00:00|61.02|58.02|60.97|57.97|61.07|58.07|60.96|57.96|0
1735034700000|2024-12-24 10:05:00|60.99|57.99|61.1|58.1|61.14|58.14|60.95|57.95|0
1735035000000|2024-12-24 10:10:00|61.06|58.06|61.21|58.21|61.21|58.21|61.06|58.06|0
1735035300000|2024-12-24 10:15:00|61.24|58.24|61.15|58.15|61.26|58.26|61.1|58.1|0
1735035600000|2024-12-24 10:20:00|61.13|58.13|61.12|58.12|61.17|58.17|61.03|58.03|0
1735035900000|2024-12-24 10:25:00|61.1|58.1|61.12|58.12|61.19|58.19|61.04|58.04|0
1735036200000|2024-12-24 10:30:00|61.1|58.1|61.12|58.12|61.15|58.15|61.09|58.09|0
1735036500000|2024-12-24 10:35:00|61.14|58.14|61.31|58.31|61.34|58.34|61.14|58.14|0
1735036800000|2024-12-24 10:40:00|61.3|58.3|61.27|58.27|61.39|58.39|61.27|58.27|0
1735037100000|2024-12-24 10:45:00|61.28|58.28|61.23|58.23|61.38|58.38|61.23|58.23|0
1735037400000|2024-12-24 10:50:00|61.25|58.25|61.09|58.09|61.32|58.32|61.09|58.09|0
1735037700000|2024-12-24 10:55:00|61.1|58.1|61.09|58.09|61.2|58.2|61.09|58.09|0
1735038000000|2024-12-24 11:00:00|61.1|58.1|61.04|58.04|61.13|58.13|61|58|0
1735038300000|2024-12-24 11:05:00|61.03|58.03|61.09|58.09|61.09|58.09|61|58|0
1735038600000|2024-12-24 11:10:00|61.07|58.07|61.09|58.09|61.09|58.09|60.95|57.95|0
1735038900000|2024-12-24 11:15:00|61.08|58.08|60.86|57.86|61.74|58.74|60.85|57.85|0
1735039200000|2024-12-24 11:20:00|60.85|57.85|60.98|57.98|61.08|58.08|60.85|57.85|0
1735039500000|2024-12-24 11:25:00|60.97|57.97|60.96|57.96|61.04|58.04|60.89|57.89|0
1735039800000|2024-12-24 11:30:00|60.93|57.93|61.02|58.02|61.09|58.09|60.93|57.93|0
1735040100000|2024-12-24 11:35:00|61.04|58.04|61.08|58.08|61.11|58.11|61.02|58.02|0
1735040400000|2024-12-24 11:40:00|61.09|58.09|61.22|58.22|61.22|58.22|61.07|58.07|0
1735040700000|2024-12-24 11:45:00|61.2|58.2|61.34|58.34|61.42|58.42|61.2|58.2|0
1735041000000|2024-12-24 11:50:00|61.32|58.32|61.08|58.08|61.34|58.34|61.08|58.08|0
1735041300000|2024-12-24 11:55:00|61.06|58.06|61.15|58.15|61.2|58.2|61.06|58.06|0
1735041600000|2024-12-24 12:00:00|61.13|58.13|61.1|58.1|61.18|58.18|61.08|58.08|0
1735041900000|2024-12-24 12:05:00|61.08|58.08|61.24|58.24|61.25|58.25|61.04|58.04|0
1735042200000|2024-12-24 12:10:00|61.21|58.21|60.95|57.95|61.21|58.21|60.95|57.95|0
1735042500000|2024-12-24 12:15:00|60.96|57.96|60.92|57.92|61.06|58.06|60.9|57.9|0
1735042800000|2024-12-24 12:20:00|60.9|57.9|60.89|57.89|60.93|57.93|60.85|57.85|0
1735043100000|2024-12-24 12:25:00|60.92|57.92|61.01|58.01|61.03|58.03|60.9|57.9|0
1735043400000|2024-12-24 12:30:00|61|58|61.01|58.01|61.1|58.1|60.94|57.94|0
1735043700000|2024-12-24 12:35:00|61|58|61.14|58.14|61.16|58.16|60.98|57.98|0
1735044000000|2024-12-24 12:40:00|61.17|58.17|61.09|58.09|61.18|58.18|61.03|58.03|0
1735044300000|2024-12-24 12:45:00|61.08|58.08|61|58|61.14|58.14|60.96|57.96|0
1735044600000|2024-12-24 12:50:00|60.97|57.97|60.93|57.93|61.09|58.09|60.93|57.93|0
1735044900000|2024-12-24 12:55:00|60.95|57.95|60.89|57.89|61|58|60.88|57.88|0
1735045200000|2024-12-24 13:00:00|60.93|57.93|61.04|58.04|61.11|58.11|60.93|57.93|0
1735045500000|2024-12-24 13:05:00|61|58|61.01|58.01|61.08|58.08|60.95|57.95|0
1735045800000|2024-12-24 13:10:00|61|58|60.95|57.95|61|58|60.86|57.86|0
1735046100000|2024-12-24 13:15:00|60.93|57.93|60.97|57.97|61.09|58.09|60.93|57.93|0
1735046400000|2024-12-24 13:20:00|60.98|57.98|60.86|57.86|61.08|58.08|60.86|57.86|0
1735046700000|2024-12-24 13:25:00|60.87|57.87|60.91|57.91|61.02|58.02|60.87|57.87|0
1735047000000|2024-12-24 13:30:00|60.9|57.9|60.86|57.86|60.93|57.93|60.81|57.81|0
1735047300000|2024-12-24 13:35:00|60.88|57.88|60.86|57.86|61.01|58.01|60.86|57.86|0
1735047600000|2024-12-24 13:40:00|60.85|57.85|60.85|57.85|60.94|57.94|60.85|57.85|0
1735047900000|2024-12-24 13:45:00|60.83|57.83|60.7|57.7|60.83|57.83|60.7|57.7|0
1735048200000|2024-12-24 13:50:00|60.74|57.74|60.67|57.67|60.76|57.76|60.65|57.65|0
1735048500000|2024-12-24 13:55:00|60.7|57.7|60.67|57.67|60.72|57.72|60.66|57.66|0
1735048800000|2024-12-24 14:00:00|60.69|57.69|60.67|57.67|60.72|57.72|60.43|57.43|0
1735049100000|2024-12-24 14:05:00|60.65|57.65|60.4|57.4|60.67|57.67|60.4|57.4|0
1735049400000|2024-12-24 14:10:00|60.43|57.43|60.2|57.2|60.43|57.43|60.18|57.18|0
1735049700000|2024-12-24 14:15:00|60.18|57.18|60.4|57.4|60.42|57.42|60.16|57.16|0
1735050000000|2024-12-24 14:20:00|60.38|57.38|60.51|57.51|60.53|57.53|60.32|57.32|0
1735050300000|2024-12-24 14:25:00|60.53|57.53|60.44|57.44|60.73|57.73|60.33|57.33|0
1735050600000|2024-12-24 14:30:00|60.49|57.49|60.35|57.35|60.95|57.95|60.31|57.31|0
1735050900000|2024-12-24 14:35:00|60.38|57.38|60.18|57.18|60.69|57.69|59.98|56.98|0
1735051200000|2024-12-24 14:40:00|60.2|57.2|59.61|56.61|60.32|57.32|59.42|56.42|0
1735051500000|2024-12-24 14:45:00|59.57|56.57|59.52|56.52|59.63|56.63|59.39|56.39|0
1735051800000|2024-12-24 14:50:00|59.53|56.53|59.41|56.41|59.81|56.81|59.28|56.28|0
1735052100000|2024-12-24 14:55:00|59.5|56.5|59.24|56.24|59.65|56.65|59.17|56.17|0
1735052400000|2024-12-24 15:00:00|59.13|56.13|58.74|55.74|59.24|56.24|58.66|55.66|0
1735052700000|2024-12-24 15:05:00|58.72|55.72|58.94|55.94|58.97|55.97|58.46|55.46|0
1735053000000|2024-12-24 15:10:00|58.95|55.95|58.46|55.46|58.95|55.95|58.46|55.46|0
1735053300000|2024-12-24 15:15:00|58.43|55.43|58.35|55.35|58.52|55.52|58.28|55.28|0
1735053600000|2024-12-24 15:20:00|58.39|55.39|57.48|54.48|59.15|56.15|57.39|54.39|0
1735053900000|2024-12-24 15:25:00|57.5|54.5|57.43|54.43|57.5|54.5|57.31|54.31|0
1735054200000|2024-12-24 15:30:00|57.42|54.42|57.05|54.05|57.47|54.47|57.05|54.05|0
1735054500000|2024-12-24 15:35:00|57.07|54.07|56.94|53.94|57.18|54.18|56.8|53.8|0
1735054800000|2024-12-24 15:40:00|56.9|53.9|56.52|53.52|56.9|53.9|56.5|53.5|0
1735055100000|2024-12-24 15:45:00|56.54|53.54|56.5|53.5|56.65|53.65|56.44|53.44|0
1735055400000|2024-12-24 15:50:00|56.52|53.52|56.98|53.98|57.03|54.03|56.5|53.5|0
1735055700000|2024-12-24 15:55:00|56.96|53.96|56.58|53.58|56.98|53.98|56.56|53.56|0
1735056000000|2024-12-24 16:00:00|56.6|53.6|56.54|53.54|56.67|53.67|56.44|53.44|0
1735056300000|2024-12-24 16:05:00|56.52|53.52|56.62|53.62|56.85|53.85|56.52|53.52|0
1735056600000|2024-12-24 16:10:00|56.64|53.64|56.73|53.73|56.92|53.92|56.64|53.64|0
1735056900000|2024-12-24 16:15:00|56.72|53.72|56.49|53.49|57.22|54.22|55.6|52.6|0
1735057200000|2024-12-24 16:20:00|56.47|53.47|56.34|53.34|56.59|53.59|56.32|53.32|0
1735057500000|2024-12-24 16:25:00|56.32|53.32|56.41|53.41|56.43|53.43|56.3|53.3|0
1735057800000|2024-12-24 16:30:00|56.43|53.43|56.32|53.32|56.51|53.51|56.32|53.32|0
1735058100000|2024-12-24 16:35:00|56.34|53.34|56.17|53.17|56.43|53.43|56.11|53.11|0
1735058400000|2024-12-24 16:40:00|56.15|53.15|55.97|52.97|56.17|53.17|55.93|52.93|0
1735058700000|2024-12-24 16:45:00|55.99|52.99|55.94|52.94|56.05|53.05|55.9|52.9|0
1735059000000|2024-12-24 16:50:00|55.96|52.96|56.46|53.46|56.71|53.71|55.91|52.91|0
1735059300000|2024-12-24 16:55:00|56.48|53.48|56.61|53.61|56.65|53.65|56.13|53.13|0
1735059600000|2024-12-24 17:00:00|56.59|53.59|56.29|53.29|56.67|53.67|56.25|53.25|0
1735059900000|2024-12-24 17:05:00|56.27|53.27|56.06|53.06|56.31|53.31|56.04|53.04|0
1735060200000|2024-12-24 17:10:00|56.04|53.04|55.88|52.88|56.15|53.15|55.88|52.88|0
1735060500000|2024-12-24 17:15:00|55.85|52.85|55.81|52.81|56|53|55.81|52.81|0
1735060800000|2024-12-24 17:20:00|55.83|52.83|55.81|52.81|55.87|52.87|55.65|52.65|0
1735061100000|2024-12-24 17:25:00|55.79|52.79|55.62|52.62|55.79|52.79|55.5|52.5|0
1735061400000|2024-12-24 17:30:00|55.69|52.69|56.18|53.18|56.2|53.2|55.62|52.62|0
1735061700000|2024-12-24 17:35:00|56.2|53.2|55.79|52.79|56.47|53.47|55.77|52.77|0
1735062000000|2024-12-24 17:40:00|55.81|52.81|55.02|52.02|55.83|52.83|54.88|51.88|0
1735062300000|2024-12-24 17:45:00|55.03|52.03|54.92|51.92|55.31|52.31|54.9|51.9|0
1735062600000|2024-12-24 17:50:00|54.8|51.8|54.43|51.43|54.82|51.82|54.43|51.43|0
1735062900000|2024-12-24 17:55:00|54.49|51.49|53.96|50.96|54.53|51.53|53.92|50.92|0
1735063200000|2024-12-24 18:00:00|54.02|51.02|54.16|51.16|54.33|51.33|53.94|50.94|0
1735063500000|2024-12-24 18:05:00|54.14|51.14|54.29|51.29|54.3|51.3|54|51|0
1735063800000|2024-12-24 18:10:00|54.3|51.3|53.94|50.94|54.32|51.32|53.94|50.94|0
1735064100000|2024-12-24 18:15:00|53.96|50.96|53.96|50.96|53.96|50.96|53.96|50.96|0
1735221600000|2024-12-26 14:00:00|54.79|51.79|54.81|51.81|54.85|51.85|54.79|51.79|0
1735221900000|2024-12-26 14:05:00|54.8|51.8|54.77|51.77|54.95|51.95|54.75|51.75|0
1735222200000|2024-12-26 14:10:00|54.79|51.79|54.95|51.95|55.03|52.03|54.75|51.75|0
1735222500000|2024-12-26 14:15:00|54.96|51.96|54.91|51.91|55|52|54.77|51.77|0
1735222800000|2024-12-26 14:20:00|54.93|51.93|54.83|51.83|55.09|52.09|54.83|51.83|0
1735223100000|2024-12-26 14:25:00|54.81|51.81|54.7|51.7|54.89|51.89|54.68|51.68|0
1735223400000|2024-12-26 14:30:00|54.64|51.64|54.35|51.35|54.64|51.64|54.09|51.09|0
1735223700000|2024-12-26 14:35:00|54.39|51.39|54.43|51.43|54.68|51.68|54.12|51.12|0
1735224000000|2024-12-26 14:40:00|54.45|51.45|54.47|51.47|54.62|51.62|54.27|51.27|0
1735224300000|2024-12-26 14:45:00|54.45|51.45|54.55|51.55|54.58|51.58|54.22|51.22|0
1735224600000|2024-12-26 14:50:00|54.53|51.53|55.77|52.77|55.92|52.92|54.51|51.51|0
1735224900000|2024-12-26 14:55:00|55.65|52.65|54.47|51.47|55.69|52.69|54.35|51.35|0
1735225200000|2024-12-26 15:00:00|54.45|51.45|54.22|51.22|54.51|51.51|54.14|51.14|0
1735225500000|2024-12-26 15:05:00|54.2|51.2|54.81|51.81|54.81|51.81|54.08|51.08|0
1735225800000|2024-12-26 15:10:00|54.77|51.77|54.57|51.57|54.78|51.78|54.51|51.51|0
1735226100000|2024-12-26 15:15:00|54.56|51.56|54.81|51.81|54.86|51.86|54.56|51.56|0
1735226400000|2024-12-26 15:20:00|54.8|51.8|54.28|51.28|54.85|51.85|54.26|51.26|0
1735226700000|2024-12-26 15:25:00|54.3|51.3|54.22|51.22|54.44|51.44|54.18|51.18|0
1735227000000|2024-12-26 15:30:00|54.24|51.24|54.15|51.15|54.24|51.24|54.05|51.05|0
1735227300000|2024-12-26 15:35:00|54.13|51.13|54.19|51.19|54.3|51.3|54.09|51.09|0
1735227600000|2024-12-26 15:40:00|54.17|51.17|54.46|51.46|54.6|51.6|54.13|51.13|0
1735227900000|2024-12-26 15:45:00|54.44|51.44|54.09|51.09|54.53|51.53|54.07|51.07|0
1735228200000|2024-12-26 15:50:00|54.11|51.11|53.99|50.99|54.13|51.13|53.89|50.89|0
1735228500000|2024-12-26 15:55:00|54.01|51.01|53.74|50.74|54.11|51.11|53.72|50.72|0
1735228800000|2024-12-26 16:00:00|53.72|50.72|53.68|50.68|53.92|50.92|53.66|50.66|0
1735229100000|2024-12-26 16:05:00|53.7|50.7|53.72|50.72|53.8|50.8|53.66|50.66|0
1735229400000|2024-12-26 16:10:00|53.74|50.74|53.57|50.57|53.74|50.74|53.52|50.52|0
1735229700000|2024-12-26 16:15:00|53.56|50.56|53.46|50.46|53.56|50.56|53.46|50.46|0
1735230000000|2024-12-26 16:20:00|53.47|50.47|53.76|50.76|53.76|50.76|53.44|50.44|0
1735230300000|2024-12-26 16:25:00|53.78|50.78|54.77|51.77|55.75|52.75|53.72|50.72|0
1735230600000|2024-12-26 16:30:00|54.79|51.79|54.52|51.52|54.79|51.79|54.46|51.46|0
1735230900000|2024-12-26 16:35:00|54.54|51.54|54.42|51.42|54.56|51.56|54.42|51.42|0
1735231200000|2024-12-26 16:40:00|54.46|51.46|54.03|51.03|54.46|51.46|53.95|50.95|0
1735231500000|2024-12-26 16:45:00|54.01|51.01|53.93|50.93|54.12|51.12|53.93|50.93|0
1735231800000|2024-12-26 16:50:00|53.95|50.95|54.13|51.13|54.17|51.17|53.93|50.93|0
1735232100000|2024-12-26 16:55:00|54.11|51.11|53.93|50.93|54.11|51.11|53.89|50.89|0
1735232400000|2024-12-26 17:00:00|53.94|50.94|53.87|50.87|53.99|50.99|53.85|50.85|0
1735232700000|2024-12-26 17:05:00|53.88|50.88|53.89|50.89|53.91|50.91|53.81|50.81|0
1735233000000|2024-12-26 17:10:00|53.87|50.87|53.71|50.71|53.87|50.87|53.67|50.67|0
1735233300000|2024-12-26 17:15:00|53.69|50.69|53.46|50.46|53.73|50.73|53.37|50.37|0
1735233600000|2024-12-26 17:20:00|53.48|50.48|53.68|50.68|54.59|51.59|53.44|50.44|0
1735233900000|2024-12-26 17:25:00|53.7|50.7|54.14|51.14|54.15|51.15|53.66|50.66|0
1735234200000|2024-12-26 17:30:00|54.1|51.1|53.72|50.72|54.22|51.22|53.72|50.72|0
1735234500000|2024-12-26 17:35:00|53.78|50.78|54.06|51.06|54.14|51.14|53.7|50.7|0
1735234800000|2024-12-26 17:40:00|54.04|51.04|54.04|51.04|54.16|51.16|54|51|0
1735235100000|2024-12-26 17:45:00|54.02|51.02|54.65|51.65|54.99|51.99|54|51|0
1735235400000|2024-12-26 17:50:00|54.67|51.67|54.72|51.72|55.63|52.63|53.94|50.94|0
1735235700000|2024-12-26 17:55:00|54.7|51.7|54.88|51.88|55.12|52.12|54.61|51.61|0
1735236000000|2024-12-26 18:00:00|54.87|51.87|54.61|51.61|54.92|51.92|54.47|51.47|0
1735236300000|2024-12-26 18:05:00|54.59|51.59|54.36|51.36|54.77|51.77|54.35|51.35|0
1735236600000|2024-12-26 18:10:00|54.37|51.37|54.71|51.71|54.81|51.81|54.34|51.34|0
1735236900000|2024-12-26 18:15:00|54.73|51.73|54.19|51.19|54.73|51.73|54.16|51.16|0
1735237200000|2024-12-26 18:20:00|54.22|51.22|54.33|51.33|54.53|51.53|54.2|51.2|0
1735237500000|2024-12-26 18:25:00|54.32|51.32|54.28|51.28|54.32|51.32|54.16|51.16|0
1735237800000|2024-12-26 18:30:00|54.26|51.26|54.75|51.75|54.81|51.81|54.18|51.18|0
1735238100000|2024-12-26 18:35:00|54.77|51.77|54.54|51.54|54.77|51.77|54.36|51.36|0
1735238400000|2024-12-26 18:40:00|54.58|51.58|54.85|51.85|54.99|51.99|54.46|51.46|0
1735238700000|2024-12-26 18:45:00|54.83|51.83|54.48|51.48|54.87|51.87|54.36|51.36|0
1735239000000|2024-12-26 18:50:00|54.5|51.5|54.4|51.4|54.7|51.7|54.4|51.4|0
1735239300000|2024-12-26 18:55:00|54.38|51.38|54.56|51.56|54.74|51.74|54.34|51.34|0
1735239600000|2024-12-26 19:00:00|54.6|51.6|54.72|51.72|54.82|51.82|54.6|51.6|0
1735239900000|2024-12-26 19:05:00|54.74|51.74|54.9|51.9|55.07|52.07|54.7|51.7|0
1735240200000|2024-12-26 19:10:00|54.88|51.88|54.96|51.96|55|52|54.7|51.7|0
1735240500000|2024-12-26 19:15:00|55|52|55|52|55.08|52.08|54.83|51.83|0
1735240800000|2024-12-26 19:20:00|54.98|51.98|54.8|51.8|54.98|51.98|54.75|51.75|0
1735241100000|2024-12-26 19:25:00|54.82|51.82|54.84|51.84|54.9|51.9|54.71|51.71|0
1735241400000|2024-12-26 19:30:00|54.81|51.81|54.92|51.92|54.93|51.93|54.67|51.67|0
1735241700000|2024-12-26 19:35:00|54.9|51.9|54.65|51.65|54.94|51.94|54.65|51.65|0
1735242000000|2024-12-26 19:40:00|54.63|51.63|54.47|51.47|54.69|51.69|54.36|51.36|0
1735242300000|2024-12-26 19:45:00|54.45|51.45|54.4|51.4|54.47|51.47|54.26|51.26|0
1735242600000|2024-12-26 19:50:00|54.42|51.42|54.27|51.27|54.42|51.42|54.2|51.2|0
1735242900000|2024-12-26 19:55:00|54.26|51.26|54.2|51.2|54.3|51.3|54.16|51.16|0
1735243200000|2024-12-26 20:00:00|54.22|51.22|54.12|51.12|54.26|51.26|54.1|51.1|0
1735243500000|2024-12-26 20:05:00|54.14|51.14|54|51|54.14|51.14|53.89|50.89|0
1735243800000|2024-12-26 20:10:00|54.02|51.02|54.4|51.4|54.42|51.42|53.99|50.99|0
1735244100000|2024-12-26 20:15:00|54.42|51.42|54.19|51.19|54.44|51.44|54.19|51.19|0
1735244400000|2024-12-26 20:20:00|54.17|51.17|54.14|51.14|54.29|51.29|54.11|51.11|0
1735244700000|2024-12-26 20:25:00|54.13|51.13|54.13|51.13|54.15|51.15|54.05|51.05|0
1735245000000|2024-12-26 20:30:00|54.17|51.17|54.19|51.19|54.39|51.39|54.11|51.11|0
1735245300000|2024-12-26 20:35:00|54.21|51.21|54.15|51.15|54.29|51.29|54.09|51.09|0
1735245600000|2024-12-26 20:40:00|54.17|51.17|54.18|51.18|54.23|51.23|54.03|51.03|0
1735245900000|2024-12-26 20:45:00|54.15|51.15|54.11|51.11|54.22|51.22|53.93|50.93|0
1735246200000|2024-12-26 20:50:00|54.09|51.09|54.1|51.1|54.23|51.23|53.95|50.95|0
1735246500000|2024-12-26 20:55:00|54.17|51.17|54.39|51.39|54.48|51.48|53.87|50.87|0
1735246800000|2024-12-26 21:00:00|54.35|51.35|54.47|51.47|54.58|51.58|54.08|51.08|0
1735247100000|2024-12-26 21:05:00|54.51|51.51|54.57|51.57|54.61|51.61|54.37|51.37|0
1735247400000|2024-12-26 21:10:00|54.53|51.53|54.55|51.55|54.57|51.57|54.44|51.44|0
1735247700000|2024-12-26 21:15:00|54.65|51.45|54.64|51.44|54.73|51.53|54.58|51.38|0
1735248000000|2024-12-26 21:20:00|54.67|51.47|54.66|51.46|54.73|51.53|54.56|51.36|0
1735248300000|2024-12-26 21:25:00|54.64|51.44|54.62|51.42|54.66|51.46|54.58|51.38|0
1735248600000|2024-12-26 21:30:00|54.64|51.44|54.64|51.44|54.7|51.5|54.62|51.42|0
1735248900000|2024-12-26 21:35:00|54.63|51.43|54.66|51.46|54.68|51.48|54.6|51.4|0
1735249200000|2024-12-26 21:40:00|54.65|51.45|54.68|51.48|54.68|51.48|54.62|51.42|0
1735249500000|2024-12-26 21:45:00|54.67|51.47|54.68|51.48|54.74|51.54|54.66|51.46|0
1735249800000|2024-12-26 21:50:00|54.7|51.5|54.72|51.52|54.74|51.54|54.68|51.48|0
1735250100000|2024-12-26 21:55:00|54.74|51.54|54.75|51.55|54.76|51.56|54.68|51.48|0
1735250400000|2024-12-26 22:00:00|54.74|51.54|54.74|51.54|54.75|51.55|54.72|51.52|0
1735250700000|2024-12-26 22:05:00|54.73|51.53|54.71|51.51|54.75|51.55|54.69|51.49|0
1735251000000|2024-12-26 22:10:00|54.72|51.52|54.76|51.56|54.76|51.56|54.72|51.52|0
1735251300000|2024-12-26 22:15:00|54.73|51.53|54.7|51.5|54.76|51.56|54.7|51.5|0
1735251600000|2024-12-26 22:20:00|54.75|51.55|54.72|51.52|54.75|51.55|54.71|51.51|0
1735251900000|2024-12-26 22:25:00|54.71|51.51|54.71|51.51|54.71|51.51|54.71|51.51|0
1735252200000|2024-12-26 22:30:00|54.73|51.53|54.69|51.49|54.73|51.53|54.69|51.49|0
1735252500000|2024-12-26 22:35:00|54.68|51.48|54.68|51.48|54.68|51.48|54.68|51.48|0
1735252800000|2024-12-26 22:40:00|54.71|51.51|54.71|51.51|54.71|51.51|54.7|51.5|0
1735253100000|2024-12-26 22:45:00|54.7|51.5|54.7|51.5|54.7|51.5|54.7|51.5|0
1735253400000|2024-12-26 22:50:00|54.71|51.51|54.76|51.56|54.76|51.56|54.7|51.5|0
1735253700000|2024-12-26 22:55:00|54.75|51.55|54.78|51.58|54.78|51.58|54.75|51.55|0
1735254000000|2024-12-26 23:00:00|54.77|51.57|54.57|51.37|54.77|51.57|54.54|51.34|0
1735254300000|2024-12-26 23:05:00|54.58|51.38|54.7|51.5|54.74|51.54|54.56|51.36|0
1735254600000|2024-12-26 23:10:00|54.68|51.48|54.78|51.58|54.86|51.66|54.68|51.48|0
1735254900000|2024-12-26 23:15:00|54.81|51.61|54.66|51.46|54.82|51.62|54.66|51.46|0
1735255200000|2024-12-26 23:20:00|54.67|51.47|54.61|51.41|54.69|51.49|54.59|51.39|0
1735255500000|2024-12-26 23:25:00|54.59|51.39|54.55|51.35|54.62|51.42|54.53|51.33|0
1735255800000|2024-12-26 23:30:00|54.57|51.37|54.85|51.65|54.9|51.7|54.36|51.16|0
1735256100000|2024-12-26 23:35:00|54.86|51.66|54.79|51.59|54.89|51.69|54.77|51.57|0
1735256400000|2024-12-26 23:40:00|54.8|51.6|54.74|51.54|54.82|51.62|54.74|51.54|0
1735256700000|2024-12-26 23:45:00|54.73|51.53|54.65|51.45|54.78|51.58|54.65|51.45|0
1735257000000|2024-12-26 23:50:00|54.69|51.49|54.58|51.38|54.69|51.49|54.57|51.37|0
1735257300000|2024-12-26 23:55:00|54.59|51.39|54.58|51.38|54.72|51.52|54.57|51.37|0
1735257600000|2024-12-27 00:00:00|54.63|51.43|54.61|51.41|54.65|51.45|54.57|51.37|0
1735257900000|2024-12-27 00:05:00|54.62|51.42|54.71|51.51|54.72|51.52|54.62|51.42|0
1735258200000|2024-12-27 00:10:00|54.73|51.53|54.73|51.53|54.79|51.59|54.73|51.53|0
1735258500000|2024-12-27 00:15:00|54.77|51.57|55.16|51.96|55.16|51.96|54.77|51.57|0
1735258800000|2024-12-27 00:20:00|55.14|51.94|55.19|51.99|55.46|52.26|55.14|51.94|0
1735259100000|2024-12-27 00:25:00|55.2|52|55.21|52.01|55.3|52.1|55.15|51.95|0
1735259400000|2024-12-27 00:30:00|55.23|52.03|55.25|52.05|55.28|52.08|55.17|51.97|0
1735259700000|2024-12-27 00:35:00|55.23|52.03|55.27|52.07|55.35|52.15|55.21|52.01|0
1735260000000|2024-12-27 00:40:00|55.28|52.08|55.33|52.13|55.34|52.14|55.27|52.07|0
1735260300000|2024-12-27 00:45:00|55.32|52.12|55.1|51.9|55.33|52.13|55.07|51.87|0
1735260600000|2024-12-27 00:50:00|55.09|51.89|55.23|52.03|55.26|52.06|55.09|51.89|0
1735260900000|2024-12-27 00:55:00|55.25|52.05|55.25|52.05|55.29|52.09|55.21|52.01|0
1735261200000|2024-12-27 01:00:00|55.27|52.07|55.27|52.07|55.33|52.13|55.21|52.01|0
1735261500000|2024-12-27 01:05:00|55.28|52.08|55.37|52.17|55.41|52.21|55.27|52.07|0
1735261800000|2024-12-27 01:10:00|55.39|52.19|55.37|52.17|55.4|52.2|55.27|52.07|0
1735262100000|2024-12-27 01:15:00|55.35|52.15|55.3|52.1|55.37|52.17|55.24|52.04|0
1735262400000|2024-12-27 01:20:00|55.28|52.08|55.34|52.14|55.47|52.27|55.28|52.08|0
1735262700000|2024-12-27 01:25:00|55.37|52.17|55.38|52.18|55.43|52.23|55.3|52.1|0
1735263000000|2024-12-27 01:30:00|55.28|52.28|55.2|52.2|55.28|52.28|55.18|52.18|0
1735263300000|2024-12-27 01:35:00|55.21|52.21|55.24|52.24|55.28|52.28|55.19|52.19|0
1735263600000|2024-12-27 01:40:00|55.26|52.26|55.12|52.12|55.28|52.28|55.1|52.1|0
1735263900000|2024-12-27 01:45:00|55.13|52.13|55.07|52.07|55.14|52.14|55.03|52.03|0
1735264200000|2024-12-27 01:50:00|55.06|52.06|55.07|52.07|55.2|52.2|55.03|52.03|0
1735264500000|2024-12-27 01:55:00|55.08|52.08|55.15|52.15|55.15|52.15|55.07|52.07|0
1735264800000|2024-12-27 02:00:00|55.17|52.17|55.17|52.17|55.28|52.28|55.15|52.15|0
1735265100000|2024-12-27 02:05:00|55.19|52.19|55.19|52.19|55.23|52.23|55.12|52.12|0
1735265400000|2024-12-27 02:10:00|55.17|52.17|55.15|52.15|55.17|52.17|55.06|52.06|0
1735265700000|2024-12-27 02:15:00|55.13|52.13|55.16|52.16|55.23|52.23|55.12|52.12|0
1735266000000|2024-12-27 02:20:00|55.15|52.15|55.16|52.16|55.22|52.22|55.15|52.15|0
1735266300000|2024-12-27 02:25:00|55.15|52.15|55.08|52.08|55.17|52.17|55.06|52.06|0
1735266600000|2024-12-27 02:30:00|55.11|52.11|55.12|52.12|55.15|52.15|55.06|52.06|0
1735266900000|2024-12-27 02:35:00|55.1|52.1|55.06|52.06|55.12|52.12|55.04|52.04|0
1735267200000|2024-12-27 02:40:00|55.05|52.05|55.13|52.13|55.14|52.14|55.04|52.04|0
1735267500000|2024-12-27 02:45:00|55.12|52.12|55.16|52.16|55.16|52.16|55.12|52.12|0
1735267800000|2024-12-27 02:50:00|55.18|52.18|55.2|52.2|55.23|52.23|55.16|52.16|0
1735268100000|2024-12-27 02:55:00|55.22|52.22|55.26|52.26|55.26|52.26|55.2|52.2|0
1735268400000|2024-12-27 03:00:00|55.28|52.28|55.21|52.21|55.28|52.28|55.2|52.2|0
1735268700000|2024-12-27 03:05:00|55.2|52.2|55.28|52.28|55.28|52.28|55.2|52.2|0
1735269000000|2024-12-27 03:10:00|55.27|52.27|55.19|52.19|55.27|52.27|55.16|52.16|0
1735269300000|2024-12-27 03:15:00|55.18|52.18|55.28|52.28|55.3|52.3|55.18|52.18|0
1735269600000|2024-12-27 03:20:00|55.3|52.3|55.36|52.36|55.38|52.38|55.28|52.28|0
1735269900000|2024-12-27 03:25:00|55.38|52.38|55.34|52.34|55.38|52.38|55.3|52.3|0
1735270200000|2024-12-27 03:30:00|55.32|52.32|55.26|52.26|55.35|52.35|55.26|52.26|0
1735270500000|2024-12-27 03:35:00|55.27|52.27|55.44|52.44|55.45|52.45|55.26|52.26|0
1735270800000|2024-12-27 03:40:00|55.42|52.42|55.43|52.43|55.44|52.44|55.38|52.38|0
1735271100000|2024-12-27 03:45:00|55.44|52.44|55.29|52.29|55.44|52.44|55.29|52.29|0
1735271400000|2024-12-27 03:50:00|55.27|52.27|55.25|52.25|55.27|52.27|55.21|52.21|0
1735271700000|2024-12-27 03:55:00|55.27|52.27|55.29|52.29|55.31|52.31|55.27|52.27|0
1735272000000|2024-12-27 04:00:00|55.28|52.28|55.25|52.25|55.29|52.29|55.23|52.23|0
1735272300000|2024-12-27 04:05:00|55.26|52.26|55.27|52.27|55.29|52.29|55.2|52.2|0
1735272600000|2024-12-27 04:10:00|55.26|52.26|55.24|52.24|55.31|52.31|55.22|52.22|0
1735272900000|2024-12-27 04:15:00|55.26|52.26|55.28|52.28|55.3|52.3|55.24|52.24|0
1735273200000|2024-12-27 04:20:00|55.29|52.29|55.28|52.28|55.36|52.36|55.28|52.28|0
1735273500000|2024-12-27 04:25:00|55.26|52.26|55.28|52.28|55.3|52.3|55.26|52.26|0
1735273800000|2024-12-27 04:30:00|55.27|52.27|55.32|52.32|55.32|52.32|55.24|52.24|0
1735274100000|2024-12-27 04:35:00|55.31|52.31|55.27|52.27|55.31|52.31|55.25|52.25|0
1735274400000|2024-12-27 04:40:00|55.28|52.28|55.24|52.24|55.28|52.28|55.22|52.22|0
1735274700000|2024-12-27 04:45:00|55.23|52.23|55.28|52.28|55.32|52.32|55.23|52.23|0
1735275000000|2024-12-27 04:50:00|55.3|52.3|55.34|52.34|55.34|52.34|55.25|52.25|0
1735275300000|2024-12-27 04:55:00|55.33|52.33|55.36|52.36|55.42|52.42|55.32|52.32|0
1735275600000|2024-12-27 05:00:00|55.39|52.39|55.32|52.32|55.39|52.39|55.26|52.26|0
1735275900000|2024-12-27 05:05:00|55.33|52.33|55.23|52.23|55.33|52.33|55.21|52.21|0
1735276200000|2024-12-27 05:10:00|55.24|52.24|55.19|52.19|55.24|52.24|55.17|52.17|0
1735276500000|2024-12-27 05:15:00|55.2|52.2|55.12|52.12|55.2|52.2|55.1|52.1|0
1735276800000|2024-12-27 05:20:00|55.14|52.14|55.25|52.25|55.27|52.27|55.14|52.14|0
1735277100000|2024-12-27 05:25:00|55.23|52.23|55.18|52.18|55.23|52.23|55.12|52.12|0
1735277400000|2024-12-27 05:30:00|55.19|52.19|55.24|52.24|55.26|52.26|55.18|52.18|0
1735277700000|2024-12-27 05:35:00|55.25|52.25|55.3|52.3|55.3|52.3|55.24|52.24|0
1735278000000|2024-12-27 05:40:00|55.29|52.29|55.3|52.3|55.37|52.37|55.26|52.26|0
1735278300000|2024-12-27 05:45:00|55.32|52.32|55.34|52.34|55.37|52.37|55.31|52.31|0
1735278600000|2024-12-27 05:50:00|55.33|52.33|55.38|52.38|55.39|52.39|55.33|52.33|0
1735278900000|2024-12-27 05:55:00|55.39|52.39|55.38|52.38|55.4|52.4|55.35|52.35|0
1735279200000|2024-12-27 06:00:00|55.39|52.39|55.5|52.5|55.53|52.53|55.37|52.37|0
1735279500000|2024-12-27 06:05:00|55.51|52.51|55.73|52.73|55.77|52.77|55.48|52.48|0
1735279800000|2024-12-27 06:10:00|55.72|52.72|56|53|56.05|53.05|54.85|51.85|0
1735280100000|2024-12-27 06:15:00|55.98|52.98|55.98|52.98|56.04|53.04|55.94|52.94|0
1735280400000|2024-12-27 06:20:00|55.97|52.97|56.02|53.02|56.02|53.02|55.95|52.95|0
1735280700000|2024-12-27 06:25:00|56|53|56.1|53.1|56.15|53.15|56|53|0
1735281000000|2024-12-27 06:30:00|56.08|53.08|56.04|53.04|56.1|53.1|55.99|52.99|0
1735281300000|2024-12-27 06:35:00|56.06|53.06|55.98|52.98|56.08|53.08|55.98|52.98|0
1735281600000|2024-12-27 06:40:00|56|53|55.97|52.97|56.04|53.04|55.95|52.95|0
1735281900000|2024-12-27 06:45:00|55.95|52.95|56.04|53.04|56.04|53.04|55.95|52.95|0
1735282200000|2024-12-27 06:50:00|56.05|53.05|56.01|53.01|56.06|53.06|55.99|52.99|0
1735282500000|2024-12-27 06:55:00|56|53|55.99|52.99|56.01|53.01|55.97|52.97|0
1735282800000|2024-12-27 07:00:00|56.01|53.01|56.06|53.06|56.09|53.09|55.99|52.99|0
1735283100000|2024-12-27 07:05:00|56.05|53.05|56.09|53.09|56.14|53.14|56.04|53.04|0
1735283400000|2024-12-27 07:10:00|56.1|53.1|56.08|53.08|56.17|53.17|56.05|53.05|0
1735283700000|2024-12-27 07:15:00|56.09|53.09|56.01|53.01|56.09|53.09|55.99|52.99|0
1735284000000|2024-12-27 07:20:00|55.99|52.99|55.86|52.86|55.99|52.99|55.84|52.84|0
1735284300000|2024-12-27 07:25:00|55.87|52.87|55.97|52.97|56.01|53.01|55.86|52.86|0
1735284600000|2024-12-27 07:30:00|55.98|52.98|55.94|52.94|55.98|52.98|55.92|52.92|0
1735284900000|2024-12-27 07:35:00|55.95|52.95|55.98|52.98|56.02|53.02|55.92|52.92|0
1735285200000|2024-12-27 07:40:00|55.99|52.99|56.02|53.02|56.02|53.02|55.95|52.95|0
1735285500000|2024-12-27 07:45:00|56.01|53.01|56.02|53.02|56.04|53.04|56|53|0
1735285800000|2024-12-27 07:50:00|56.04|53.04|56.04|53.04|56.06|53.06|56|53|0
1735286100000|2024-12-27 07:55:00|56.02|53.02|56.19|53.19|56.23|53.23|56.02|53.02|0
1735286400000|2024-12-27 08:00:00|56.18|53.18|56.54|53.54|56.54|53.54|56.05|53.05|0
1735286700000|2024-12-27 08:05:00|56.53|53.53|56.39|53.39|56.6|53.6|56.33|53.33|0
1735287000000|2024-12-27 08:10:00|56.37|53.37|56.43|53.43|56.43|53.43|56.24|53.24|0
1735287300000|2024-12-27 08:15:00|56.42|53.42|56.39|53.39|56.42|53.42|56.06|53.06|0
1735287600000|2024-12-27 08:20:00|56.41|53.41|56.22|53.22|56.41|53.41|56.18|53.18|0
1735287900000|2024-12-27 08:25:00|56.2|53.2|56.28|53.28|56.32|53.32|56.18|53.18|0
1735288200000|2024-12-27 08:30:00|56.26|53.26|56.49|53.49|56.51|53.51|56.2|53.2|0
1735288500000|2024-12-27 08:35:00|56.5|53.5|56.61|53.61|56.64|53.64|56.45|53.45|0
1735288800000|2024-12-27 08:40:00|56.58|53.58|56.63|53.63|56.7|53.7|56.53|53.53|0
1735289100000|2024-12-27 08:45:00|56.61|53.61|56.63|53.63|56.68|53.68|56.53|53.53|0
1735289400000|2024-12-27 08:50:00|56.64|53.64|56.57|53.57|56.65|53.65|56.55|53.55|0
1735289700000|2024-12-27 08:55:00|56.59|53.59|56.59|53.59|56.61|53.61|56.47|53.47|0
1735290000000|2024-12-27 09:00:00|56.57|53.57|56.59|53.59|56.66|53.66|56.51|53.51|0
1735290300000|2024-12-27 09:05:00|56.58|53.58|56.48|53.48|56.65|53.65|56.44|53.44|0
1735290600000|2024-12-27 09:10:00|56.5|53.5|56.42|53.42|56.53|53.53|56.42|53.42|0
1735290900000|2024-12-27 09:15:00|56.44|53.44|56.54|53.54|56.56|53.56|56.4|53.4|0
1735291200000|2024-12-27 09:20:00|56.56|53.56|56.41|53.41|56.56|53.56|56.37|53.37|0
1735291500000|2024-12-27 09:25:00|56.43|53.43|56.39|53.39|56.52|53.52|56.39|53.39|0
1735291800000|2024-12-27 09:30:00|56.37|53.37|56.43|53.43|56.45|53.45|56.37|53.37|0
1735292100000|2024-12-27 09:35:00|56.42|53.42|56.33|53.33|56.47|53.47|56.33|53.33|0
1735292400000|2024-12-27 09:40:00|56.31|53.31|56.36|53.36|56.41|53.41|56.26|53.26|0
1735292700000|2024-12-27 09:45:00|56.35|53.35|56.43|53.43|56.43|53.43|56.35|53.35|0
1735293000000|2024-12-27 09:50:00|56.42|53.42|56.57|53.57|56.6|53.6|56.39|53.39|0
1735293300000|2024-12-27 09:55:00|56.56|53.56|56.53|53.53|56.7|53.7|56.53|53.53|0
1735293600000|2024-12-27 10:00:00|56.55|53.55|56.46|53.46|56.55|53.55|56.42|53.42|0
1735293900000|2024-12-27 10:05:00|56.47|53.47|56.47|53.47|56.53|53.53|56.41|53.41|0
1735294200000|2024-12-27 10:10:00|56.49|53.49|56.44|53.44|56.51|53.51|56.42|53.42|0
1735294500000|2024-12-27 10:15:00|56.42|53.42|56.51|53.51|56.51|53.51|56.42|53.42|0
1735294800000|2024-12-27 10:20:00|56.52|53.52|56.46|53.46|56.55|53.55|56.4|53.4|0
1735295100000|2024-12-27 10:25:00|56.45|53.45|56.44|53.44|56.5|53.5|56.42|53.42|0
1735295400000|2024-12-27 10:30:00|56.46|53.46|56.48|53.48|56.48|53.48|56.42|53.42|0
1735295700000|2024-12-27 10:35:00|56.46|53.46|56.61|53.61|56.61|53.61|56.46|53.46|0
1735296000000|2024-12-27 10:40:00|56.63|53.63|56.52|53.52|56.63|53.63|56.44|53.44|0
1735296300000|2024-12-27 10:45:00|56.51|53.51|56.16|53.16|56.57|53.57|56.1|53.1|0
1735296600000|2024-12-27 10:50:00|56.14|53.14|55.95|52.95|56.16|53.16|55.93|52.93|0
1735296900000|2024-12-27 10:55:00|55.96|52.96|55.93|52.93|56.07|53.07|55.93|52.93|0
1735297200000|2024-12-27 11:00:00|55.91|52.91|55.99|52.99|56.03|53.03|55.89|52.89|0
1735297500000|2024-12-27 11:05:00|55.97|52.97|55.88|52.88|55.99|52.99|55.86|52.86|0
1735297800000|2024-12-27 11:10:00|55.9|52.9|55.95|52.95|55.96|52.96|55.86|52.86|0
1735298100000|2024-12-27 11:15:00|55.94|52.94|56.03|53.03|56.03|53.03|55.91|52.91|0
1735298400000|2024-12-27 11:20:00|56.05|53.05|55.98|52.98|56.09|53.09|55.94|52.94|0
1735298700000|2024-12-27 11:25:00|56|53|55.96|52.96|56.07|53.07|55.94|52.94|0
1735299000000|2024-12-27 11:30:00|55.94|52.94|55.92|52.92|55.98|52.98|55.9|52.9|0
1735299300000|2024-12-27 11:35:00|55.9|52.9|55.94|52.94|55.98|52.98|55.88|52.88|0
1735299600000|2024-12-27 11:40:00|55.96|52.96|55.83|52.83|55.98|52.98|55.83|52.83|0
1735299900000|2024-12-27 11:45:00|55.81|52.81|55.89|52.89|56|53|55.76|52.76|0
1735300200000|2024-12-27 11:50:00|55.85|52.85|55.81|52.81|55.89|52.89|55.79|52.79|0
1735300500000|2024-12-27 11:55:00|55.8|52.8|55.77|52.77|55.83|52.83|55.76|52.76|0
1735300800000|2024-12-27 12:00:00|55.75|52.75|55.59|52.59|55.77|52.77|55.57|52.57|0
1735301100000|2024-12-27 12:05:00|55.58|52.58|55.51|52.51|55.68|52.68|55.49|52.49|0
1735301400000|2024-12-27 12:10:00|55.49|52.49|55.55|52.55|55.59|52.59|55.49|52.49|0
1735301700000|2024-12-27 12:15:00|55.57|52.57|55.68|52.68|55.74|52.74|55.57|52.57|0
1735302000000|2024-12-27 12:20:00|55.7|52.7|55.71|52.71|55.84|52.84|55.68|52.68|0
1735302300000|2024-12-27 12:25:00|55.7|52.7|55.74|52.74|55.76|52.76|55.7|52.7|0
1735302600000|2024-12-27 12:30:00|55.72|52.72|55.74|52.74|55.8|52.8|55.71|52.71|0
1735302900000|2024-12-27 12:35:00|55.76|52.76|55.9|52.9|55.91|52.91|55.71|52.71|0
1735303200000|2024-12-27 12:40:00|55.91|52.91|55.9|52.9|55.92|52.92|55.84|52.84|0
1735303500000|2024-12-27 12:45:00|55.88|52.88|55.88|52.88|55.9|52.9|55.83|52.83|0
1735303800000|2024-12-27 12:50:00|55.86|52.86|55.81|52.81|55.86|52.86|55.77|52.77|0
1735304100000|2024-12-27 12:55:00|55.84|52.84|55.77|52.77|55.86|52.86|55.75|52.75|0
1735304400000|2024-12-27 13:00:00|55.79|52.79|55.94|52.94|56.02|53.02|55.79|52.79|0
1735304700000|2024-12-27 13:05:00|55.92|52.92|56.06|53.06|56.14|53.14|55.87|52.87|0
1735305000000|2024-12-27 13:10:00|56.05|53.05|55.91|52.91|56.07|53.07|55.89|52.89|0
1735305300000|2024-12-27 13:15:00|55.89|52.89|56.02|53.02|56.07|53.07|55.89|52.89|0
1735305600000|2024-12-27 13:20:00|56.04|53.04|56.15|53.15|56.18|53.18|56.01|53.01|0
1735305900000|2024-12-27 13:25:00|56.16|53.16|56.12|53.12|56.27|53.27|56.09|53.09|0
1735306200000|2024-12-27 13:30:00|56.11|53.11|56.33|53.33|56.35|53.35|56.1|53.1|0
1735306500000|2024-12-27 13:35:00|56.35|53.35|56.71|53.71|56.72|53.72|56.25|53.25|0
1735306800000|2024-12-27 13:40:00|56.7|53.7|56.51|53.51|56.8|53.8|56.49|53.49|0
1735307100000|2024-12-27 13:45:00|56.53|53.53|56.48|53.48|56.61|53.61|56.48|53.48|0
1735307400000|2024-12-27 13:50:00|56.44|53.44|56.38|53.38|56.57|53.57|56.36|53.36|0
1735307700000|2024-12-27 13:55:00|56.37|53.37|56.78|53.78|56.78|53.78|56.34|53.34|0
1735308000000|2024-12-27 14:00:00|56.79|53.79|57.09|54.09|57.18|54.18|56.67|53.67|0
1735308300000|2024-12-27 14:05:00|57.11|54.11|57.01|54.01|57.11|54.11|56.9|53.9|0
1735308600000|2024-12-27 14:10:00|57.03|54.03|57.08|54.08|57.2|54.2|56.96|53.96|0
1735308900000|2024-12-27 14:15:00|57.09|54.09|57.32|54.32|57.41|54.41|57.06|54.06|0
1735309200000|2024-12-27 14:20:00|57.34|54.34|57.47|54.47|57.52|54.52|57.26|54.26|0
1735309500000|2024-12-27 14:25:00|57.41|54.41|57.98|54.98|58.07|55.07|57.36|54.36|0
1735309800000|2024-12-27 14:30:00|57.85|54.85|58.35|55.35|58.35|55.35|57.75|54.75|0
1735310100000|2024-12-27 14:35:00|58.39|55.39|58.72|55.72|58.85|55.85|58.09|55.09|0
1735310400000|2024-12-27 14:40:00|58.76|55.76|58.66|55.66|58.8|55.8|57.07|54.07|0
1735310700000|2024-12-27 14:45:00|58.7|55.7|57.86|54.86|58.73|55.73|57.78|54.78|0
1735311000000|2024-12-27 14:50:00|58.03|55.03|58.23|55.23|58.31|55.31|57.8|54.8|0
1735311300000|2024-12-27 14:55:00|58.25|55.25|58.48|55.48|58.57|55.57|58.2|55.2|0
1735311600000|2024-12-27 15:00:00|58.4|55.4|60.53|57.53|60.53|57.53|58.3|55.3|0
1735311900000|2024-12-27 15:05:00|60.46|57.46|60.74|57.74|61.22|58.22|60.08|57.08|0
1735312200000|2024-12-27 15:10:00|60.72|57.72|61.26|58.26|61.95|58.95|60.72|57.72|0
1735312500000|2024-12-27 15:15:00|61.29|58.29|63.26|60.26|63.46|60.46|61.29|58.29|0
1735312800000|2024-12-27 15:20:00|63.3|60.3|63.89|60.89|63.98|60.98|61.87|58.87|0
1735313100000|2024-12-27 15:25:00|63.82|60.82|63.81|60.81|64.44|61.44|63.8|60.8|0
1735313400000|2024-12-27 15:30:00|63.79|60.79|64.32|61.32|64.67|61.67|63.79|60.79|0
1735313700000|2024-12-27 15:35:00|64.37|61.37|63.9|60.9|64.37|61.37|63.81|60.81|0
1735314000000|2024-12-27 15:40:00|64.02|61.02|63.2|60.2|64.16|61.16|62.97|59.97|0
1735314300000|2024-12-27 15:45:00|63.27|60.27|61.73|58.73|64.13|61.13|61.66|58.66|0
1735314600000|2024-12-27 15:50:00|61.66|58.66|61.6|58.6|61.89|58.89|61.41|58.41|0
1735314900000|2024-12-27 15:55:00|61.63|58.63|61.29|58.29|61.98|58.98|60.92|57.92|0
1735315200000|2024-12-27 16:00:00|61.38|58.38|62.37|59.37|63.09|60.09|61.11|58.11|0
1735315500000|2024-12-27 16:05:00|62.21|59.21|62.3|59.3|62.5|59.5|61.98|58.98|0
1735315800000|2024-12-27 16:10:00|62.34|59.34|62.67|59.67|62.69|59.69|61.95|58.95|0
1735316100000|2024-12-27 16:15:00|62.5|59.5|62.48|59.48|62.62|59.62|62.23|59.23|0
1735316400000|2024-12-27 16:20:00|62.5|59.5|62.16|59.16|62.53|59.53|62.02|59.02|0
1735316700000|2024-12-27 16:25:00|62.13|59.13|60.55|57.55|62.13|59.13|60.51|57.51|0
1735317000000|2024-12-27 16:30:00|60.64|57.64|60.5|57.5|61|58|60.43|57.43|0
1735317300000|2024-12-27 16:35:00|60.57|57.57|60.55|57.55|60.64|57.64|60.26|57.26|0
1735317600000|2024-12-27 16:40:00|60.59|57.59|61.63|58.63|61.65|58.65|60.52|57.52|0
1735317900000|2024-12-27 16:45:00|61.68|58.68|61.86|58.86|61.88|58.88|61.36|58.36|0
1735318200000|2024-12-27 16:50:00|61.77|58.77|62.94|59.94|63.08|60.08|61.77|58.77|0
1735318500000|2024-12-27 16:55:00|62.97|59.97|63.14|60.14|63.45|60.45|61.17|58.17|0
1735318800000|2024-12-27 17:00:00|63.16|60.16|63.34|60.34|63.37|60.37|62.86|59.86|0
1735319100000|2024-12-27 17:05:00|63.33|60.33|63.58|60.58|64.08|61.08|63.23|60.23|0
1735319400000|2024-12-27 17:10:00|63.61|60.61|63.77|60.77|63.85|60.85|63.37|60.37|0
1735319700000|2024-12-27 17:15:00|63.76|60.76|63.98|60.98|64.07|61.07|63.58|60.58|0
1735320000000|2024-12-27 17:20:00|64|61|64.1|61.1|64.33|61.33|63.7|60.7|0
1735320300000|2024-12-27 17:25:00|64.03|61.03|63.65|60.65|64.03|61.03|63.37|60.37|0
1735320600000|2024-12-27 17:30:00|63.62|60.62|63.05|60.05|63.69|60.69|62.55|59.55|0
1735320900000|2024-12-27 17:35:00|63.11|60.11|63.86|60.86|64.09|61.09|63|60|0
1735321200000|2024-12-27 17:40:00|63.81|60.81|63.64|60.64|63.91|60.91|62.9|59.9|0
1735321500000|2024-12-27 17:45:00|63.65|60.65|63.93|60.93|64.12|61.12|63.53|60.53|0
1735321800000|2024-12-27 17:50:00|63.86|60.86|63.25|60.25|63.86|60.86|63.25|60.25|0
1735322100000|2024-12-27 17:55:00|63.28|60.28|62.96|59.96|64.01|61.01|62.84|59.84|0
1735322400000|2024-12-27 18:00:00|62.98|59.98|61.84|58.84|63.01|60.01|61.81|58.81|0
1735322700000|2024-12-27 18:05:00|61.85|58.85|62.47|59.47|62.74|59.74|61.79|58.79|0
1735323000000|2024-12-27 18:10:00|62.5|59.5|62.13|59.13|62.53|59.53|62.02|59.02|0
1735323300000|2024-12-27 18:15:00|62.16|59.16|62.08|59.08|62.22|59.22|61.86|58.86|0
1735323600000|2024-12-27 18:20:00|62.04|59.04|61.9|58.9|62.2|59.2|61.9|58.9|0
1735323900000|2024-12-27 18:25:00|61.92|58.92|62.11|59.11|62.34|59.34|61.74|58.74|0
1735324200000|2024-12-27 18:30:00|62.08|59.08|61.63|58.63|62.29|59.29|61.63|58.63|0
1735324500000|2024-12-27 18:35:00|61.64|58.64|61.62|58.62|61.8|58.8|61.44|58.44|0
1735324800000|2024-12-27 18:40:00|61.6|58.6|61.32|58.32|61.6|58.6|61.25|58.25|0
1735325100000|2024-12-27 18:45:00|61.3|58.3|61.46|58.46|61.71|58.71|61.19|58.19|0
1735325400000|2024-12-27 18:50:00|61.42|58.42|60.89|57.89|61.94|58.94|60.87|57.87|0
1735325700000|2024-12-27 18:55:00|60.87|57.87|60.82|57.82|60.93|57.93|60.68|57.68|0
1735326000000|2024-12-27 19:00:00|60.86|57.86|60.93|57.93|61.11|58.11|60.77|57.77|0
1735326300000|2024-12-27 19:05:00|60.95|57.95|60.66|57.66|60.95|57.95|60.48|57.48|0
1735326600000|2024-12-27 19:10:00|60.7|57.7|60.6|57.6|60.73|57.73|60.37|57.37|0
1735326900000|2024-12-27 19:15:00|60.61|57.61|60.16|57.16|60.68|57.68|60.16|57.16|0
1735327200000|2024-12-27 19:20:00|60.23|57.23|60.62|57.62|60.81|57.81|60.16|57.16|0
1735327500000|2024-12-27 19:25:00|60.54|57.54|60.71|57.71|60.83|57.83|60.54|57.54|0
1735327800000|2024-12-27 19:30:00|60.68|57.68|60.4|57.4|60.88|57.88|60.38|57.38|0
1735328100000|2024-12-27 19:35:00|60.38|57.38|59.57|56.57|60.85|57.85|59.48|56.48|0
1735328400000|2024-12-27 19:40:00|59.53|56.53|59.21|56.21|59.55|56.55|59.15|56.15|0
1735328700000|2024-12-27 19:45:00|59.17|56.17|59.36|56.36|59.38|56.38|58.97|55.97|0
1735329000000|2024-12-27 19:50:00|59.4|56.4|59.42|56.42|59.53|56.53|59.36|56.36|0
1735329300000|2024-12-27 19:55:00|59.4|56.4|59.13|56.13|59.49|56.49|58.89|55.89|0
1735329600000|2024-12-27 20:00:00|59.18|56.18|59.71|56.71|59.91|56.91|59.13|56.13|0
1735329900000|2024-12-27 20:05:00|59.69|56.69|59.67|56.67|60.27|57.27|59.51|56.51|0
1735330200000|2024-12-27 20:10:00|59.71|56.71|60.67|57.67|60.83|57.83|59.63|56.63|0
1735330500000|2024-12-27 20:15:00|60.6|57.6|60.67|57.67|60.76|57.76|60.4|57.4|0
1735330800000|2024-12-27 20:20:00|60.62|57.62|60.74|57.74|60.99|57.99|60.58|57.58|0
1735331100000|2024-12-27 20:25:00|60.76|57.76|60.58|57.58|60.78|57.78|60.4|57.4|0
1735331400000|2024-12-27 20:30:00|60.67|57.67|60.73|57.73|60.91|57.91|60.49|57.49|0
1735331700000|2024-12-27 20:35:00|60.78|57.78|61.36|58.36|61.38|58.38|59.92|56.92|0
1735332000000|2024-12-27 20:40:00|61.38|58.38|61.86|58.86|61.91|58.91|61.27|58.27|0
1735332300000|2024-12-27 20:45:00|61.75|58.75|60.95|57.95|61.75|58.75|60.95|57.95|0
1735332600000|2024-12-27 20:50:00|60.7|57.7|60.7|57.7|60.74|57.74|59.38|56.38|0
1735332900000|2024-12-27 20:55:00|60.72|57.72|59.25|56.25|60.72|57.72|59.21|56.21|0
1735333200000|2024-12-27 21:00:00|59.21|56.21|58.94|55.94|59.23|56.23|58.92|55.92|0
1735333500000|2024-12-27 21:05:00|58.96|55.96|59.09|56.09|59.14|56.14|58.87|55.87|0
1735333800000|2024-12-27 21:10:00|59.11|56.11|59.03|56.03|59.18|56.18|58.98|55.98|0
1735521900000|2024-12-30 01:25:00|59.58|56.38|59.56|56.36|59.58|56.38|59.43|56.23|0
1735522200000|2024-12-30 01:30:00|59.46|56.46|59.48|56.48|59.49|56.49|59.37|56.37|0
1735522500000|2024-12-30 01:35:00|59.5|56.5|59.55|56.55|59.6|56.6|59.46|56.46|0
1735522800000|2024-12-30 01:40:00|59.54|56.54|59.39|56.39|59.55|56.55|59.39|56.39|0
1735523100000|2024-12-30 01:45:00|59.42|56.42|59.37|56.37|59.44|56.44|59.35|56.35|0
1735523400000|2024-12-30 01:50:00|59.35|56.35|59.21|56.21|59.4|56.4|59.18|56.18|0
1735523700000|2024-12-30 01:55:00|59.26|56.26|59.26|56.26|59.28|56.28|59.21|56.21|0
1735524000000|2024-12-30 02:00:00|59.3|56.3|59.5|56.5|59.5|56.5|59.3|56.3|0
1735524300000|2024-12-30 02:05:00|59.48|56.48|59.36|56.36|59.48|56.48|59.32|56.32|0
1735524600000|2024-12-30 02:10:00|59.38|56.38|59.52|56.52|59.52|56.52|59.31|56.31|0
1735524900000|2024-12-30 02:15:00|59.51|56.51|59.61|56.61|59.63|56.63|59.45|56.45|0
1735525200000|2024-12-30 02:20:00|59.63|56.63|59.58|56.58|59.63|56.63|59.54|56.54|0
1735525500000|2024-12-30 02:25:00|59.59|56.59|59.65|56.65|59.74|56.74|59.54|56.54|0
1735525800000|2024-12-30 02:30:00|59.67|56.67|59.62|56.62|59.69|56.69|59.56|56.56|0
1735526100000|2024-12-30 02:35:00|59.61|56.61|59.6|56.6|59.62|56.62|59.53|56.53|0
1735526400000|2024-12-30 02:40:00|59.56|56.56|59.58|56.58|59.6|56.6|59.51|56.51|0
1735526700000|2024-12-30 02:45:00|59.53|56.53|59.71|56.71|59.71|56.71|59.53|56.53|0
1735527000000|2024-12-30 02:50:00|59.73|56.73|59.75|56.75|59.75|56.75|59.66|56.66|0
1735527300000|2024-12-30 02:55:00|59.74|56.74|59.66|56.66|59.74|56.74|59.64|56.64|0
1735527600000|2024-12-30 03:00:00|59.68|56.68|59.88|56.88|59.9|56.9|59.68|56.68|0
1735527900000|2024-12-30 03:05:00|59.86|56.86|59.79|56.79|59.88|56.88|59.77|56.77|0
1735528200000|2024-12-30 03:10:00|59.78|56.78|59.93|56.93|59.93|56.93|59.77|56.77|0
1735528500000|2024-12-30 03:15:00|59.92|56.92|59.81|56.81|59.93|56.93|59.76|56.76|0
1735528800000|2024-12-30 03:20:00|59.79|56.79|59.81|56.81|59.86|56.86|59.75|56.75|0
1735529100000|2024-12-30 03:25:00|59.82|56.82|59.83|56.83|59.83|56.83|59.79|56.79|0
1735529400000|2024-12-30 03:30:00|59.81|56.81|59.76|56.76|59.81|56.81|59.74|56.74|0
1735529700000|2024-12-30 03:35:00|59.75|56.75|59.76|56.76|59.79|56.79|59.66|56.66|0
1735530000000|2024-12-30 03:40:00|59.74|56.74|59.67|56.67|59.74|56.74|59.65|56.65|0
1735530300000|2024-12-30 03:45:00|59.72|56.72|59.76|56.76|59.78|56.78|59.72|56.72|0
1735530600000|2024-12-30 03:50:00|59.75|56.75|59.98|56.98|60.05|57.05|59.75|56.75|0
1735530900000|2024-12-30 03:55:00|59.96|56.96|59.96|56.96|60.06|57.06|59.94|56.94|0
1735531200000|2024-12-30 04:00:00|59.95|56.95|59.85|56.85|59.96|56.96|59.82|56.82|0
1735531500000|2024-12-30 04:05:00|59.84|56.84|59.78|56.78|59.85|56.85|59.76|56.76|0
1735531800000|2024-12-30 04:10:00|59.8|56.8|59.91|56.91|59.93|56.93|59.78|56.78|0
1735532100000|2024-12-30 04:15:00|59.9|56.9|60|57|60.11|57.11|59.88|56.88|0
1735532400000|2024-12-30 04:20:00|59.98|56.98|60.02|57.02|60.04|57.04|59.91|56.91|0
1735532700000|2024-12-30 04:25:00|60.04|57.04|60.06|57.06|60.07|57.07|60.01|57.01|0
1735533000000|2024-12-30 04:30:00|60.04|57.04|59.86|56.86|60.06|57.06|59.86|56.86|0
1735533300000|2024-12-30 04:35:00|59.85|56.85|59.88|56.88|59.93|56.93|59.85|56.85|0
1735533600000|2024-12-30 04:40:00|59.86|56.86|59.79|56.79|59.88|56.88|59.79|56.79|0
1735533900000|2024-12-30 04:45:00|59.72|56.72|59.72|56.72|59.79|56.79|59.72|56.72|0
1735534200000|2024-12-30 04:50:00|59.74|56.74|59.85|56.85|59.91|56.91|59.74|56.74|0
1735534500000|2024-12-30 04:55:00|59.83|56.83|59.9|56.9|59.92|56.92|59.83|56.83|0
1735534800000|2024-12-30 05:00:00|59.89|56.89|59.99|56.99|60.03|57.03|59.84|56.84|0
1735535100000|2024-12-30 05:05:00|59.96|56.96|59.83|56.83|59.96|56.96|59.83|56.83|0
1735535400000|2024-12-30 05:10:00|59.81|56.81|59.98|56.98|60.01|57.01|59.8|56.8|0
1735535700000|2024-12-30 05:15:00|60.01|57.01|59.89|56.89|60.01|57.01|59.88|56.88|0
1735536000000|2024-12-30 05:20:00|59.9|56.9|59.93|56.93|59.98|56.98|59.9|56.9|0
1735536300000|2024-12-30 05:25:00|59.91|56.91|60|57|60.06|57.06|59.87|56.87|0
1735536600000|2024-12-30 05:30:00|60.02|57.02|60.41|57.41|60.44|57.44|60|57|0
1735536900000|2024-12-30 05:35:00|60.38|57.38|60.35|57.35|60.45|57.45|60.25|57.25|0
1735537200000|2024-12-30 05:40:00|60.34|57.34|60.3|57.3|60.34|57.34|60.2|57.2|0
1735537500000|2024-12-30 05:45:00|60.31|57.31|61.13|58.13|61.15|58.15|60.22|57.22|0
1735537800000|2024-12-30 05:50:00|61.14|58.14|61.04|58.04|61.14|58.14|61.02|58.02|0
1735538100000|2024-12-30 05:55:00|61.01|58.01|61.1|58.1|61.1|58.1|60.99|57.99|0
1735538400000|2024-12-30 06:00:00|61.13|58.13|60.81|57.81|61.17|58.17|60.81|57.81|0
1735538700000|2024-12-30 06:05:00|60.83|57.83|60.76|57.76|60.88|57.88|60.67|57.67|0
1735539000000|2024-12-30 06:10:00|60.72|57.72|60.6|57.6|60.76|57.76|60.58|57.58|0
1735539300000|2024-12-30 06:15:00|60.63|57.63|60.58|57.58|60.64|57.64|60.51|57.51|0
1735539600000|2024-12-30 06:20:00|60.56|57.56|60.49|57.49|60.58|57.58|60.48|57.48|0
1735539900000|2024-12-30 06:25:00|60.51|57.51|60.53|57.53|60.56|57.56|60.49|57.49|0
1735540200000|2024-12-30 06:30:00|60.55|57.55|60.55|57.55|60.58|57.58|60.49|57.49|0
1735540500000|2024-12-30 06:35:00|60.58|57.58|60.55|57.55|60.58|57.58|60.48|57.48|0
1735540800000|2024-12-30 06:40:00|60.53|57.53|60.82|57.82|60.82|57.82|60.53|57.53|0
1735541100000|2024-12-30 06:45:00|60.78|57.78|61.02|58.02|61.09|58.09|60.75|57.75|0
1735541400000|2024-12-30 06:50:00|60.98|57.98|61.09|58.09|61.14|58.14|60.89|57.89|0
1735541700000|2024-12-30 06:55:00|61.08|58.08|61.02|58.02|61.11|58.11|60.93|57.93|0
1735542000000|2024-12-30 07:00:00|61.07|58.07|61.25|58.25|61.47|58.47|61.02|58.02|0
1735542300000|2024-12-30 07:05:00|61.23|58.23|61.27|58.27|61.4|58.4|61.15|58.15|0
1735542600000|2024-12-30 07:10:00|61.31|58.31|61.17|58.17|61.39|58.39|61.1|58.1|0
1735542900000|2024-12-30 07:15:00|61.2|58.2|61.45|58.45|61.45|58.45|61.05|58.05|0
1735543200000|2024-12-30 07:20:00|61.42|58.42|61.57|58.57|61.61|58.61|61.42|58.42|0
1735543500000|2024-12-30 07:25:00|61.5|58.5|61.81|58.81|61.83|58.83|61.49|58.49|0
1735543800000|2024-12-30 07:30:00|61.76|58.76|61.88|58.88|61.95|58.95|61.67|58.67|0
1735544100000|2024-12-30 07:35:00|61.85|58.85|61.67|58.67|61.9|58.9|61.67|58.67|0
1735544400000|2024-12-30 07:40:00|61.66|58.66|61.79|58.79|61.81|58.81|61.6|58.6|0
1735544700000|2024-12-30 07:45:00|61.78|58.78|61.66|58.66|61.78|58.78|61.48|58.48|0
1735545000000|2024-12-30 07:50:00|61.64|58.64|61.64|58.64|61.73|58.73|61.6|58.6|0
1735545300000|2024-12-30 07:55:00|61.67|58.67|61.6|58.6|61.71|58.71|60.66|57.66|0
1735545600000|2024-12-30 08:00:00|61.76|58.76|61.38|58.38|61.81|58.81|61.37|58.37|0
1735545900000|2024-12-30 08:05:00|61.37|58.37|61.27|58.27|61.41|58.41|60.93|57.93|0
1735546200000|2024-12-30 08:10:00|61.25|58.25|61.3|58.3|61.57|58.57|61.25|58.25|0
1735546500000|2024-12-30 08:15:00|61.32|58.32|61.12|58.12|61.32|58.32|61.04|58.04|0
1735546800000|2024-12-30 08:20:00|61.09|58.09|61.09|58.09|61.2|58.2|61.02|58.02|0
1735547100000|2024-12-30 08:25:00|61.04|58.04|61.06|58.06|61.16|58.16|61.01|58.01|0
1735547400000|2024-12-30 08:30:00|61.04|58.04|61|58|61.09|58.09|60.87|57.87|0
1735547700000|2024-12-30 08:35:00|61.02|58.02|60.55|57.55|61.11|58.11|60.48|57.48|0
1735548000000|2024-12-30 08:40:00|60.53|57.53|60.66|57.66|60.71|57.71|60.51|57.51|0
1735548300000|2024-12-30 08:45:00|60.67|57.67|60.75|57.75|60.76|57.76|60.57|57.57|0
1735548600000|2024-12-30 08:50:00|60.77|57.77|60.68|57.68|60.84|57.84|60.66|57.66|0
1735548900000|2024-12-30 08:55:00|60.7|57.7|60.72|57.72|60.81|57.81|60.59|57.59|0
1735549200000|2024-12-30 09:00:00|60.7|57.7|61.92|58.92|61.99|58.99|60.58|57.58|0
1735549500000|2024-12-30 09:05:00|61.94|58.94|61.99|58.99|62.08|59.08|61.9|58.9|0
1735549800000|2024-12-30 09:10:00|62|59|61.85|58.85|62|59|61.78|58.78|0
1735550100000|2024-12-30 09:15:00|61.87|58.87|62.17|59.17|62.17|59.17|61.85|58.85|0
1735550400000|2024-12-30 09:20:00|62.15|59.15|61.76|58.76|62.15|59.15|61.76|58.76|0
1735550700000|2024-12-30 09:25:00|61.77|58.77|61.78|58.78|61.8|58.8|61.66|58.66|0
1735551000000|2024-12-30 09:30:00|61.8|58.8|61.87|58.87|61.98|58.98|61.72|58.72|0
1735551300000|2024-12-30 09:35:00|61.86|58.86|61.89|58.89|61.94|58.94|61.78|58.78|0
1735551600000|2024-12-30 09:40:00|61.9|58.9|61.99|58.99|62.03|59.03|61.87|58.87|0
1735551900000|2024-12-30 09:45:00|61.96|58.96|61.91|58.91|62.07|59.07|61.86|58.86|0
1735552200000|2024-12-30 09:50:00|61.88|58.88|61.89|58.89|61.89|58.89|61.75|58.75|0
1735552500000|2024-12-30 09:55:00|61.9|58.9|61.92|58.92|62|59|61.83|58.83|0
1735552800000|2024-12-30 10:00:00|61.93|58.93|61.84|58.84|62|59|61.84|58.84|0
1735553100000|2024-12-30 10:05:00|61.81|58.81|61.77|58.77|61.86|58.86|61.74|58.74|0
1735553400000|2024-12-30 10:10:00|61.79|58.79|61.74|58.74|61.85|58.85|61.68|58.68|0
1735553700000|2024-12-30 10:15:00|61.73|58.73|61.7|58.7|61.74|58.74|61.66|58.66|0
1735554000000|2024-12-30 10:20:00|61.67|58.67|61.75|58.75|61.76|58.76|61.67|58.67|0
1735554300000|2024-12-30 10:25:00|61.74|58.74|61.81|58.81|61.88|58.88|61.74|58.74|0
1735554600000|2024-12-30 10:30:00|61.78|58.78|61.71|58.71|61.78|58.78|61.71|58.71|0
1735554900000|2024-12-30 10:35:00|61.69|58.69|61.8|58.8|61.8|58.8|61.69|58.69|0
1735555200000|2024-12-30 10:40:00|61.78|58.78|61.78|58.78|61.78|58.78|61.74|58.74|0
1735555500000|2024-12-30 10:45:00|61.79|58.79|61.78|58.78|61.85|58.85|61.78|58.78|0
1735555800000|2024-12-30 10:50:00|61.77|58.77|61.82|58.82|61.87|58.87|61.73|58.73|0
1735556100000|2024-12-30 10:55:00|61.81|58.81|61.83|58.83|61.85|58.85|61.75|58.75|0
1735556400000|2024-12-30 11:00:00|61.82|58.82|61.75|58.75|61.82|58.82|61.75|58.75|0
1735556700000|2024-12-30 11:05:00|61.76|58.76|61.8|58.8|61.8|58.8|61.71|58.71|0
1735557000000|2024-12-30 11:10:00|61.81|58.81|61.73|58.73|61.81|58.81|61.73|58.73|0
1735557300000|2024-12-30 11:15:00|61.68|58.68|61.68|58.68|61.73|58.73|61.68|58.68|0
1735557600000|2024-12-30 11:20:00|61.66|58.66|61.58|58.58|61.66|58.66|61.56|58.56|0
1735557900000|2024-12-30 11:25:00|61.56|58.56|61.52|58.52|61.59|58.59|61.52|58.52|0
1735558200000|2024-12-30 11:30:00|61.54|58.54|61.61|58.61|61.63|58.63|61.52|58.52|0
1735558500000|2024-12-30 11:35:00|61.58|58.58|61.63|58.63|61.67|58.67|61.56|58.56|0
1735558800000|2024-12-30 11:40:00|61.61|58.61|61.67|58.67|61.67|58.67|61.56|58.56|0
1735559100000|2024-12-30 11:45:00|61.65|58.65|61.65|58.65|61.67|58.67|61.62|58.62|0
1735559400000|2024-12-30 11:50:00|61.63|58.63|61.52|58.52|62.08|59.08|61.24|58.24|0
1735559700000|2024-12-30 11:55:00|61.8|58.8|61.96|58.96|62.06|59.06|61.78|58.78|0
1735560000000|2024-12-30 12:00:00|61.94|58.94|62.03|59.03|62.05|59.05|61.94|58.94|0
1735560300000|2024-12-30 12:05:00|62.02|59.02|61.96|58.96|62.05|59.05|61.94|58.94|0
1735560600000|2024-12-30 12:10:00|61.97|58.97|62.33|59.33|62.34|59.34|61.97|58.97|0
1735560900000|2024-12-30 12:15:00|62.32|59.32|62.28|59.28|62.32|59.32|62.23|59.23|0
1735561200000|2024-12-30 12:20:00|62.29|59.29|62.65|59.65|62.65|59.65|62.29|59.29|0
1735561500000|2024-12-30 12:25:00|62.67|59.67|62.67|59.67|62.68|59.68|62.53|59.53|0
1735561800000|2024-12-30 12:30:00|62.68|59.68|63.66|60.66|63.66|60.66|62.3|59.3|0
1735562100000|2024-12-30 12:35:00|63.68|60.68|64.53|61.53|64.6|61.6|63.56|60.56|0
1735562400000|2024-12-30 12:40:00|64.55|61.55|65.74|62.74|66.03|63.03|64.41|61.41|0
1735562700000|2024-12-30 12:45:00|65.86|62.86|66.72|63.72|67.1|64.1|65.38|62.38|0
1735563000000|2024-12-30 12:50:00|66.66|63.66|66.63|63.63|66.88|63.88|66.37|63.37|0
1735563300000|2024-12-30 12:55:00|66.64|63.64|66.47|63.47|66.78|63.78|66.25|63.25|0
1735563600000|2024-12-30 13:00:00|66.51|63.51|66.37|63.37|66.56|63.56|66.2|63.2|0
1735563900000|2024-12-30 13:05:00|66.39|63.39|66.73|63.73|66.78|63.78|66.37|63.37|0
1735564200000|2024-12-30 13:10:00|66.68|63.68|66.9|63.9|67.1|64.1|66.68|63.68|0
1735564500000|2024-12-30 13:15:00|66.91|63.91|65.51|62.51|67.02|64.02|64.49|61.49|0
1735564800000|2024-12-30 13:20:00|65.5|62.5|66.84|63.84|67.13|64.13|65.44|62.44|0
1735565100000|2024-12-30 13:25:00|66.83|63.83|67.22|64.22|67.28|64.28|66.83|63.83|0
1735565400000|2024-12-30 13:30:00|67.19|64.19|67.4|64.4|67.41|64.41|66.95|63.95|0
1735565700000|2024-12-30 13:35:00|67.42|64.42|68.3|65.3|68.55|65.55|67.41|64.41|0
1735566000000|2024-12-30 13:40:00|68.4|65.4|68.03|65.03|68.49|65.49|66.95|63.95|0
1735566300000|2024-12-30 13:45:00|67.98|64.98|68.13|65.13|68.4|65.4|67.93|64.93|0
1735566600000|2024-12-30 13:50:00|68.15|65.15|68.63|65.63|68.68|65.68|67.95|64.95|0
1735566900000|2024-12-30 13:55:00|68.6|65.6|68.75|65.75|69.15|66.15|68.59|65.59|0
1735567200000|2024-12-30 14:00:00|68.78|65.78|68.4|65.4|68.95|65.95|68.36|65.36|0
1735567500000|2024-12-30 14:05:00|68.42|65.42|68.21|65.21|68.47|65.47|67.78|64.78|0
1735567800000|2024-12-30 14:10:00|68.27|65.27|67.98|64.98|68.45|65.45|67.8|64.8|0
1735568100000|2024-12-30 14:15:00|67.95|64.95|68.13|65.13|68.34|65.34|67.9|64.9|0
1735568400000|2024-12-30 14:20:00|68.11|65.11|68.59|65.59|68.69|65.69|68.01|65.01|0
1735568700000|2024-12-30 14:25:00|68.66|65.66|68.26|65.26|68.66|65.66|68.09|65.09|0
1735569000000|2024-12-30 14:30:00|68.31|65.31|69.29|66.29|69.69|66.69|68.23|65.23|0
1735569300000|2024-12-30 14:35:00|69.09|66.09|69.63|66.63|69.7|66.7|68.35|65.35|0
1735569600000|2024-12-30 14:40:00|69.64|66.64|70.06|67.06|70.55|67.55|69.31|66.31|0
1735569900000|2024-12-30 14:45:00|70.21|67.21|70.34|67.34|70.86|67.86|70.21|67.21|0
1735570200000|2024-12-30 14:50:00|70.39|67.39|70.16|67.16|70.54|67.54|69.67|66.67|0
1735570500000|2024-12-30 14:55:00|70.18|67.18|71.08|68.08|71.08|68.08|69.95|66.95|0
1735570800000|2024-12-30 15:00:00|71.18|68.18|71.06|68.06|71.66|68.66|69.99|66.99|0
1735571100000|2024-12-30 15:05:00|70.9|67.9|71.41|68.41|71.65|68.65|70.83|67.83|0
1735571400000|2024-12-30 15:10:00|71.31|68.31|69.49|66.49|71.65|68.65|69.42|66.42|0
1735571700000|2024-12-30 15:15:00|69.55|66.55|70.4|67.4|70.55|67.55|69.55|66.55|0
1735572000000|2024-12-30 15:20:00|70.42|67.42|71.07|68.07|71.2|68.2|70.22|67.22|0
1735572300000|2024-12-30 15:25:00|71.08|68.08|70.43|67.43|71.17|68.17|70.34|67.34|0
1735572600000|2024-12-30 15:30:00|70.46|67.46|70.67|67.67|71.94|68.94|70.12|67.12|0
1735572900000|2024-12-30 15:35:00|70.8|67.8|69.59|66.59|71.29|68.29|69.52|66.52|0
1735573200000|2024-12-30 15:40:00|69.77|66.77|69.19|66.19|70.54|67.54|69|66|0
1735573500000|2024-12-30 15:45:00|69.15|66.15|70.37|67.37|70.63|67.63|68.49|65.49|0
1735573800000|2024-12-30 15:50:00|70.19|67.19|69.89|66.89|70.43|67.43|69.83|66.83|0
1735574100000|2024-12-30 15:55:00|69.91|66.91|68.74|65.74|69.91|66.91|68.74|65.74|0
1735574400000|2024-12-30 16:00:00|68.84|65.84|68.75|65.75|69.58|66.58|68.63|65.63|0
1735574700000|2024-12-30 16:05:00|68.68|65.68|66.91|63.91|68.68|65.68|66.91|63.91|0
1735575000000|2024-12-30 16:10:00|66.93|63.93|67.16|64.16|67.35|64.35|66.88|63.88|0
1735575300000|2024-12-30 16:15:00|67.18|64.18|65.87|62.87|67.21|64.21|65.78|62.78|0
1735575600000|2024-12-30 16:20:00|65.9|62.9|66.44|63.44|66.54|63.54|65.68|62.68|0
1735575900000|2024-12-30 16:25:00|66.46|63.46|66.79|63.79|66.84|63.84|66.17|63.17|0
1735576200000|2024-12-30 16:30:00|65.91|62.91|65.47|62.47|65.91|62.91|65.37|62.37|0
1735576500000|2024-12-30 16:35:00|65.44|62.44|65.08|62.08|65.54|62.54|65.08|62.08|0
1735576800000|2024-12-30 16:40:00|65.12|62.12|64.64|61.64|65.48|62.48|64.56|61.56|0
1735577100000|2024-12-30 16:45:00|64.68|61.68|64.77|61.77|65.31|62.31|64.6|61.6|0
1735577400000|2024-12-30 16:50:00|64.72|61.72|64.63|61.63|65.05|62.05|64.53|61.53|0
1735577700000|2024-12-30 16:55:00|64.59|61.59|64.15|61.15|64.65|61.65|64.01|61.01|0
1735578000000|2024-12-30 17:00:00|64.18|61.18|63.79|60.79|64.2|61.2|63.51|60.51|0
1735578300000|2024-12-30 17:05:00|63.82|60.82|64.01|61.01|64.29|61.29|63.67|60.67|0
1735578600000|2024-12-30 17:10:00|63.98|60.98|63.79|60.79|63.98|60.98|63.41|60.41|0
1735578900000|2024-12-30 17:15:00|63.81|60.81|63.55|60.55|63.86|60.86|63.55|60.55|0
1735579200000|2024-12-30 17:20:00|63.53|60.53|63.19|60.19|63.6|60.6|62.98|59.98|0
1735579500000|2024-12-30 17:25:00|63.15|60.15|63.05|60.05|63.41|60.41|62.96|59.96|0
1735579800000|2024-12-30 17:30:00|63.03|60.03|63.27|60.27|64.38|61.38|62.84|59.84|0
1735580100000|2024-12-30 17:35:00|63.25|60.25|63.4|60.4|63.65|60.65|63.23|60.23|0
1735580400000|2024-12-30 17:40:00|63.39|60.39|63.25|60.25|63.79|60.79|63.22|60.22|0
1735580700000|2024-12-30 17:45:00|63.32|60.32|62.64|59.64|63.34|60.34|62.57|59.57|0
1735581000000|2024-12-30 17:50:00|62.59|59.59|62.48|59.48|63.46|60.46|61.88|58.88|0
1735581300000|2024-12-30 17:55:00|62.51|59.51|61.75|58.75|63.23|60.23|61.44|58.44|0
1735581600000|2024-12-30 18:00:00|61.79|58.79|62.34|59.34|62.47|59.47|61.77|58.77|0
1735581900000|2024-12-30 18:05:00|62.33|59.33|61.98|58.98|62.61|59.61|61.93|58.93|0
1735582200000|2024-12-30 18:10:00|62|59|61.57|58.57|62.28|59.28|61.39|58.39|0
1735582500000|2024-12-30 18:15:00|61.55|58.55|61.92|58.92|62.11|59.11|61.27|58.27|0
1735582800000|2024-12-30 18:20:00|61.97|58.97|62.45|59.45|62.47|59.47|61.73|58.73|0
1735583100000|2024-12-30 18:25:00|62.5|59.5|62.79|59.79|63.31|60.31|62.34|59.34|0
1735583400000|2024-12-30 18:30:00|62.93|59.93|62.27|59.27|63|60|62.25|59.25|0
1735583700000|2024-12-30 18:35:00|62.3|59.3|62.53|59.53|62.93|59.93|62.04|59.04|0
1735584000000|2024-12-30 18:40:00|62.5|59.5|62.22|59.22|62.67|59.67|62.04|59.04|0
1735584300000|2024-12-30 18:45:00|62.21|59.21|62.18|59.18|62.29|59.29|61.92|58.92|0
1735584600000|2024-12-30 18:50:00|62.13|59.13|62.08|59.08|62.5|59.5|62.01|59.01|0
1735584900000|2024-12-30 18:55:00|62.13|59.13|62.29|59.29|62.43|59.43|62.01|59.01|0
1735585200000|2024-12-30 19:00:00|62.27|59.27|62.44|59.44|62.66|59.66|61.8|58.8|0
1735585500000|2024-12-30 19:05:00|62.42|59.42|62.53|59.53|63.07|60.07|62.16|59.16|0
1735585800000|2024-12-30 19:10:00|62.46|59.46|63.02|60.02|63.4|60.4|62.41|59.41|0
1735586100000|2024-12-30 19:15:00|63.05|60.05|63.18|60.18|63.21|60.21|62.76|59.76|0
1735586400000|2024-12-30 19:20:00|63.19|60.19|63.3|60.3|63.78|60.78|63.16|60.16|0
1735586700000|2024-12-30 19:25:00|63.33|60.33|62.93|59.93|63.37|60.37|62.74|59.74|0
1735587000000|2024-12-30 19:30:00|62.9|59.9|62.85|59.85|62.95|59.95|62.39|59.39|0
1735587300000|2024-12-30 19:35:00|62.83|59.83|62.83|59.83|63.04|60.04|62.69|59.69|0
1735587600000|2024-12-30 19:40:00|62.76|59.76|62.76|59.76|62.85|59.85|62.43|59.43|0
1735587900000|2024-12-30 19:45:00|62.78|59.78|62.54|59.54|62.78|59.78|62.31|59.31|0
1735588200000|2024-12-30 19:50:00|62.61|59.61|62.43|59.43|62.71|59.71|62.29|59.29|0
1735588500000|2024-12-30 19:55:00|62.47|59.47|62.38|59.38|62.54|59.54|62.17|59.17|0
1735588800000|2024-12-30 20:00:00|62.56|59.56|62.87|59.87|62.87|59.87|62.33|59.33|0
1735589100000|2024-12-30 20:05:00|62.84|59.84|62.7|59.7|63.1|60.1|62.62|59.62|0
1735589400000|2024-12-30 20:10:00|62.73|59.73|62.07|59.07|62.84|59.84|61.94|58.94|0
1735589700000|2024-12-30 20:15:00|62.12|59.12|61.84|58.84|62.26|59.26|61.77|58.77|0
1735590000000|2024-12-30 20:20:00|61.89|58.89|62.12|59.12|62.14|59.14|61.86|58.86|0
1735590300000|2024-12-30 20:25:00|62.07|59.07|63.32|60.32|63.32|60.32|62|59|0
1735590600000|2024-12-30 20:30:00|63.2|60.2|63.9|60.9|64.02|61.02|62.54|59.54|0
1735590900000|2024-12-30 20:35:00|63.78|60.78|63.9|60.9|64.09|61.09|63.76|60.76|0
1735591200000|2024-12-30 20:40:00|63.88|60.88|63.19|60.19|63.95|60.95|63.06|60.06|0
1735591500000|2024-12-30 20:45:00|63.16|60.16|62.87|59.87|63.32|60.32|62.64|59.64|0
1735591800000|2024-12-30 20:50:00|63.06|60.06|63.26|60.26|63.26|60.26|62.43|59.43|0
1735592100000|2024-12-30 20:55:00|63.39|60.39|64.59|61.59|64.71|61.71|63.11|60.11|0
1735592400000|2024-12-30 21:00:00|64.71|61.71|64.88|61.88|65.34|62.34|64.71|61.71|0
1735592700000|2024-12-30 21:05:00|64.95|61.95|65.11|62.11|65.41|62.41|63.99|60.99|0
1735593000000|2024-12-30 21:10:00|65.06|62.06|64.78|61.78|65.2|62.2|64.74|61.74|0
1735593300000|2024-12-30 21:15:00|64.86|61.66|65.03|61.83|65.13|61.93|64.81|61.61|0
1735593600000|2024-12-30 21:20:00|65.05|61.85|64.93|61.73|65.05|61.85|64.89|61.69|0
1735593900000|2024-12-30 21:25:00|64.92|61.72|64.79|61.59|65.01|61.81|64.76|61.56|0
1735594200000|2024-12-30 21:30:00|64.76|61.56|65.03|61.83|65.15|61.95|64.76|61.56|0
1735594500000|2024-12-30 21:35:00|65.05|61.85|64.93|61.73|65.1|61.9|64.88|61.68|0
1735594800000|2024-12-30 21:40:00|64.95|61.75|64.9|61.7|64.98|61.78|64.88|61.68|0
1735595100000|2024-12-30 21:45:00|64.88|61.68|64.81|61.61|64.9|61.7|64.76|61.56|0
1735595400000|2024-12-30 21:50:00|64.78|61.58|64.8|61.6|64.9|61.7|64.76|61.56|0
1735595700000|2024-12-30 21:55:00|64.78|61.58|64.91|61.71|65.02|61.82|64.77|61.57|0
1735596000000|2024-12-30 22:00:00|64.97|61.77|64.94|61.74|64.97|61.77|64.94|61.74|0
1735596300000|2024-12-30 22:05:00|64.95|61.75|64.96|61.76|65.02|61.82|64.94|61.74|0
1735596600000|2024-12-30 22:10:00|64.97|61.77|64.97|61.77|64.97|61.77|64.95|61.75|0
1735596900000|2024-12-30 22:15:00|64.96|61.76|64.97|61.77|64.97|61.77|64.93|61.73|0
1735597200000|2024-12-30 22:20:00|64.98|61.78|64.96|61.76|64.98|61.78|64.96|61.76|0
1735597500000|2024-12-30 22:25:00|64.98|61.78|64.99|61.79|64.99|61.79|64.98|61.78|0
1735597800000|2024-12-30 22:30:00|65|61.8|65|61.8|65|61.8|65|61.8|0
1735598100000|2024-12-30 22:35:00|64.99|61.79|65.05|61.85|65.06|61.86|64.99|61.79|0
1735598400000|2024-12-30 22:40:00|65.07|61.87|65.07|61.87|65.07|61.87|65.07|61.87|0
1735598700000|2024-12-30 22:45:00|65.06|61.86|65.06|61.86|65.07|61.87|65.06|61.86|0
1735599000000|2024-12-30 22:50:00|65.05|61.85|65.05|61.85|65.07|61.87|65.04|61.84|0
1735599300000|2024-12-30 22:55:00|65.03|61.83|65.03|61.83|65.05|61.85|65.03|61.83|0
1735599600000|2024-12-30 23:00:00|65.05|61.85|65.06|61.86|65.16|61.96|64.9|61.7|0
1735599900000|2024-12-30 23:05:00|65.09|61.89|65.49|62.29|65.78|62.58|65.09|61.89|0
1735600200000|2024-12-30 23:10:00|65.5|62.3|65.54|62.34|65.64|62.44|65.46|62.26|0
1735600500000|2024-12-30 23:15:00|65.53|62.33|65.24|62.04|65.54|62.34|65.13|61.93|0
1735600800000|2024-12-30 23:20:00|65.19|61.99|65.19|61.99|65.29|62.09|65.14|61.94|0
1735601100000|2024-12-30 23:25:00|65.17|61.97|65.22|62.02|65.31|62.11|65.17|61.97|0
1735601400000|2024-12-30 23:30:00|65.2|62|65.1|61.9|65.22|62.02|65.09|61.89|0
1735601700000|2024-12-30 23:35:00|65.09|61.89|65.02|61.82|65.1|61.9|64.95|61.75|0
1735602000000|2024-12-30 23:40:00|64.99|61.79|65.05|61.85|65.05|61.85|64.94|61.74|0
1735602300000|2024-12-30 23:45:00|65.07|61.87|65.11|61.91|65.17|61.97|65.02|61.82|0
1735602600000|2024-12-30 23:50:00|65.06|61.86|65.06|61.86|65.09|61.89|64.99|61.79|0
1735602900000|2024-12-30 23:55:00|65.09|61.89|64.99|61.79|65.11|61.91|64.94|61.74|0
1735603200000|2024-12-31 00:00:00|64.96|61.76|64.87|61.67|64.96|61.76|64.82|61.62|0
1735603500000|2024-12-31 00:05:00|64.88|61.68|65.01|61.81|65.01|61.81|64.84|61.64|0
1735603800000|2024-12-31 00:10:00|65|61.8|64.91|61.71|65.03|61.83|64.91|61.71|0
1735604100000|2024-12-31 00:15:00|64.94|61.74|65|61.8|65.01|61.81|64.85|61.65|0
1735604400000|2024-12-31 00:20:00|65.06|61.86|65.5|61.66|65.5|61.98|65.01|61.64|0
1735604700000|2024-12-31 00:25:00|65.47|61.63|65.52|61.68|65.54|61.7|65.46|61.62|0
1735605000000|2024-12-31 00:30:00|65.54|61.7|65.77|61.93|65.83|61.99|65.54|61.7|0
1735605300000|2024-12-31 00:35:00|65.76|61.92|65.69|61.85|65.85|62.01|65.63|61.79|0
1735605600000|2024-12-31 00:40:00|65.66|61.82|65.71|61.87|65.75|61.91|65.54|61.7|0
1735605900000|2024-12-31 00:45:00|65.75|61.91|65.63|61.79|65.75|61.91|65.56|61.72|0
1735606200000|2024-12-31 00:50:00|65.62|61.78|65.56|61.72|65.66|61.82|65.51|61.67|0
1735606500000|2024-12-31 00:55:00|65.58|61.74|65.78|61.94|65.83|61.99|65.56|61.72|0
1735606800000|2024-12-31 01:00:00|65.75|61.91|65.63|61.79|65.75|61.91|65.56|61.72|0
1735607100000|2024-12-31 01:05:00|65.62|61.78|65.48|61.64|65.62|61.78|65.41|61.57|0
1735607400000|2024-12-31 01:10:00|65.51|61.67|65.28|61.44|65.51|61.67|65.26|61.42|0
1735607700000|2024-12-31 01:15:00|65.26|61.42|65.14|61.3|65.29|61.45|65.12|61.28|0
1735608000000|2024-12-31 01:20:00|65.13|61.29|65.37|61.53|65.59|61.75|65.07|61.23|0
1735608300000|2024-12-31 01:25:00|65.34|61.5|65.46|61.62|65.46|61.62|65.32|61.48|0
1735608600000|2024-12-31 01:30:00|65.33|61.73|65.05|61.45|65.34|61.74|65.02|61.42|0
1735608900000|2024-12-31 01:35:00|65.09|61.49|65.05|61.45|65.09|61.49|64.88|61.28|0
1735609200000|2024-12-31 01:40:00|65.07|61.47|64.94|61.34|65.07|61.47|64.92|61.32|0
1735609500000|2024-12-31 01:45:00|64.95|61.35|64.72|61.12|64.95|61.35|64.72|61.12|0
1735609800000|2024-12-31 01:50:00|64.71|61.11|64.97|61.37|64.97|61.37|64.71|61.11|0
1735610100000|2024-12-31 01:55:00|64.99|61.39|64.81|61.21|64.99|61.39|64.78|61.18|0
1735610400000|2024-12-31 02:00:00|64.8|61.2|64.8|61.2|64.82|61.22|64.77|61.17|0
1735610700000|2024-12-31 02:05:00|64.81|61.21|64.58|60.98|64.82|61.22|64.56|60.96|0
1735611000000|2024-12-31 02:10:00|64.56|60.96|64.48|60.88|64.6|61|64.46|60.86|0
1735611300000|2024-12-31 02:15:00|64.47|60.87|64.34|60.74|64.47|60.87|64.24|60.64|0
1735611600000|2024-12-31 02:20:00|64.36|60.76|64.5|60.9|64.52|60.92|64.29|60.69|0
1735611900000|2024-12-31 02:25:00|64.53|60.93|64.38|60.78|64.53|60.93|64.38|60.78|0
1735612200000|2024-12-31 02:30:00|64.4|60.8|64.3|60.7|64.41|60.81|64.17|60.57|0
1735612500000|2024-12-31 02:35:00|64.31|60.71|64.21|60.61|64.31|60.71|64.17|60.57|0
1735612800000|2024-12-31 02:40:00|64.24|60.64|64.24|60.64|64.33|60.73|64.23|60.63|0
1735613100000|2024-12-31 02:45:00|64.26|60.66|64.38|60.78|64.38|60.78|64.2|60.6|0
1735613400000|2024-12-31 02:50:00|64.35|60.75|64.42|60.82|64.48|60.88|64.31|60.71|0
1735613700000|2024-12-31 02:55:00|64.45|60.85|64.81|61.21|64.89|61.29|64.42|60.82|0
1735614000000|2024-12-31 03:00:00|64.82|61.22|65.02|61.42|65.16|61.56|64.78|61.18|0
1735614300000|2024-12-31 03:05:00|65.01|61.41|65.08|61.48|65.08|61.48|64.93|61.33|0
1735614600000|2024-12-31 03:10:00|65.07|61.47|65.13|61.53|65.15|61.55|64.97|61.37|0
1735614900000|2024-12-31 03:15:00|65.14|61.54|65.02|61.42|65.17|61.57|64.95|61.35|0
1735615200000|2024-12-31 03:20:00|65|61.4|65.02|61.42|65.02|61.42|64.91|61.31|0
1735615500000|2024-12-31 03:25:00|65.04|61.44|64.85|61.25|65.04|61.44|64.81|61.21|0
1735615800000|2024-12-31 03:30:00|64.82|61.22|64.77|61.17|64.84|61.24|64.71|61.11|0
1735616100000|2024-12-31 03:35:00|64.82|61.22|65.07|61.47|65.15|61.55|64.82|61.22|0
1735616400000|2024-12-31 03:40:00|65.09|61.49|65.36|61.76|65.4|61.8|65.03|61.43|0
1735616700000|2024-12-31 03:45:00|65.35|61.75|65.3|61.7|65.45|61.85|65.22|61.62|0
1735617000000|2024-12-31 03:50:00|65.33|61.73|65.13|61.53|65.33|61.73|65.1|61.5|0
1735617300000|2024-12-31 03:55:00|65.09|61.49|65.11|61.51|65.11|61.51|64.98|61.38|0
1735617600000|2024-12-31 04:00:00|65.09|61.49|65.27|61.67|65.27|61.67|65.03|61.43|0
1735617900000|2024-12-31 04:05:00|65.37|61.77|65.25|61.65|65.37|61.77|65.14|61.54|0
1735618200000|2024-12-31 04:10:00|65.22|61.62|65.32|61.72|65.32|61.72|65.17|61.57|0
1735618500000|2024-12-31 04:15:00|65.37|61.77|65.61|62.01|65.63|62.03|65.32|61.72|0
1735618800000|2024-12-31 04:20:00|65.6|62|65.58|61.98|65.61|62.01|65.49|61.89|0
1735619100000|2024-12-31 04:25:00|65.61|62.01|65.53|61.93|65.62|62.02|65.41|61.81|0
1735619400000|2024-12-31 04:30:00|65.55|61.95|65.41|61.81|65.57|61.97|65.41|61.81|0
1735619700000|2024-12-31 04:35:00|65.44|61.84|65.59|61.99|65.68|62.08|65.44|61.84|0
1735620000000|2024-12-31 04:40:00|65.58|61.98|65.7|62.1|65.73|62.13|65.58|61.98|0
1735620300000|2024-12-31 04:45:00|65.68|62.08|65.44|61.84|65.68|62.08|65.44|61.84|0
1735620600000|2024-12-31 04:50:00|65.46|61.86|65.24|61.64|65.46|61.86|65.24|61.64|0
1735620900000|2024-12-31 04:55:00|65.25|61.65|65.15|61.55|65.28|61.68|65.06|61.46|0
1735621200000|2024-12-31 05:00:00|65.16|61.56|65.14|61.54|65.25|61.65|65.09|61.49|0
1735621500000|2024-12-31 05:05:00|65.16|61.56|65.06|61.46|65.16|61.56|65.06|61.46|0
1735621800000|2024-12-31 05:10:00|65.09|61.49|65.17|61.57|65.24|61.64|65.09|61.49|0
1735622100000|2024-12-31 05:15:00|65.18|61.58|65.25|61.65|65.25|61.65|65.16|61.56|0
1735622400000|2024-12-31 05:20:00|65.24|61.64|65.01|61.41|65.25|61.65|65.01|61.41|0
1735622700000|2024-12-31 05:25:00|65.02|61.42|65.15|61.55|65.15|61.55|65.01|61.41|0
1735623000000|2024-12-31 05:30:00|65.17|61.57|65.3|61.7|65.38|61.78|65.13|61.53|0
1735623300000|2024-12-31 05:35:00|65.27|61.67|65.34|61.74|65.42|61.82|65.22|61.62|0
1735623600000|2024-12-31 05:40:00|65.37|61.77|65.4|61.8|65.42|61.82|65.17|61.57|0
1735623900000|2024-12-31 05:45:00|65.39|61.79|65.22|61.62|65.42|61.82|65.22|61.62|0
1735624200000|2024-12-31 05:50:00|65.24|61.64|65.1|61.5|65.24|61.64|65.07|61.47|0
1735624500000|2024-12-31 05:55:00|65.11|61.51|65.05|61.45|65.19|61.59|65.02|61.42|0
1735624800000|2024-12-31 06:00:00|65.07|61.47|65.26|61.66|65.3|61.7|65.07|61.47|0
1735625100000|2024-12-31 06:05:00|65.28|61.68|65.49|61.89|65.59|61.99|65.26|61.66|0
1735625400000|2024-12-31 06:10:00|65.48|61.88|65.12|62.12|65.48|62.12|65.06|61.81|0
1735625700000|2024-12-31 06:15:00|65.13|62.13|64.96|61.96|65.13|62.13|64.91|61.91|0
1735626000000|2024-12-31 06:20:00|64.92|61.92|65.03|62.03|65.06|62.06|64.9|61.9|0
1735626300000|2024-12-31 06:25:00|65|62|65.02|62.02|65.05|62.05|64.96|61.96|0
1735626600000|2024-12-31 06:30:00|65.01|62.01|65.24|62.24|65.24|62.24|64.98|61.98|0
1735626900000|2024-12-31 06:35:00|65.22|62.22|65.25|62.25|65.32|62.32|65.2|62.2|0
1735627200000|2024-12-31 06:40:00|65.23|62.23|65.44|62.44|65.49|62.49|65.22|62.22|0
1735627500000|2024-12-31 06:45:00|65.39|62.39|65.17|62.17|65.39|62.39|65.17|62.17|0
1735627800000|2024-12-31 06:50:00|65.15|62.15|65.12|62.12|65.21|62.21|65.07|62.07|0
1735628100000|2024-12-31 06:55:00|65.11|62.11|65.19|62.19|65.19|62.19|65.04|62.04|0
1735628400000|2024-12-31 07:00:00|65.14|62.14|65.09|62.09|65.24|62.24|65.02|62.02|0
1735628700000|2024-12-31 07:05:00|65.07|62.07|65.02|62.02|65.17|62.17|64.97|61.97|0
1735629000000|2024-12-31 07:10:00|65.03|62.03|64.68|61.68|65.07|62.07|64.68|61.68|0
1735629300000|2024-12-31 07:15:00|64.65|61.65|64.8|61.8|64.91|61.91|64.64|61.64|0
1735629600000|2024-12-31 07:20:00|64.82|61.82|64.65|61.65|64.87|61.87|64.63|61.63|0
1735629900000|2024-12-31 07:25:00|64.63|61.63|64.95|61.95|64.96|61.96|64.63|61.63|0
1735630200000|2024-12-31 07:30:00|64.96|61.96|65.15|62.15|65.32|62.32|64.94|61.94|0
1735630500000|2024-12-31 07:35:00|65.16|62.16|64.89|61.89|65.18|62.18|64.87|61.87|0
1735630800000|2024-12-31 07:40:00|64.88|61.88|64.86|61.86|64.91|61.91|64.65|61.65|0
1735631100000|2024-12-31 07:45:00|64.91|61.91|64.81|61.81|64.95|61.95|64.73|61.73|0
1735631400000|2024-12-31 07:50:00|64.79|61.79|64.8|61.8|64.89|61.89|64.74|61.74|0
1735631700000|2024-12-31 07:55:00|64.84|61.84|64.93|61.93|65.03|62.03|64.81|61.81|0
1735632000000|2024-12-31 08:00:00|64.84|61.84|64.85|61.85|65|62|64.74|61.74|0
1735632300000|2024-12-31 08:05:00|64.94|61.94|64.74|61.74|65|62|64.72|61.72|0
1735632600000|2024-12-31 08:10:00|64.71|61.71|65.1|62.1|65.2|62.2|64.69|61.69|0
1735632900000|2024-12-31 08:15:00|65.07|62.07|65.24|62.24|65.37|62.37|65.07|62.07|0
1735633200000|2024-12-31 08:20:00|65.23|62.23|65.27|62.27|65.36|62.36|65.1|62.1|0
1735633500000|2024-12-31 08:25:00|65.28|62.28|65.22|62.22|65.39|62.39|65.2|62.2|0
1735633800000|2024-12-31 08:30:00|65.25|62.25|64.86|61.86|65.29|62.29|64.78|61.78|0
1735634100000|2024-12-31 08:35:00|64.92|61.92|65.01|62.01|65.07|62.07|64.87|61.87|0
1735634400000|2024-12-31 08:40:00|65.02|62.02|65.07|62.07|65.16|62.16|64.94|61.94|0
1735634700000|2024-12-31 08:45:00|65.04|62.04|65.2|62.2|65.24|62.24|65.04|62.04|0
1735635000000|2024-12-31 08:50:00|65.17|62.17|64.88|61.88|65.2|62.2|64.88|61.88|0
1735635300000|2024-12-31 08:55:00|64.89|61.89|64.99|61.99|65.04|62.04|64.87|61.87|0
1735635600000|2024-12-31 09:00:00|65.01|62.01|64.89|61.89|65.12|62.12|64.77|61.77|0
1735635900000|2024-12-31 09:05:00|64.91|61.91|64.33|61.33|64.95|61.95|64.31|61.31|0
1735636200000|2024-12-31 09:10:00|64.4|61.4|63.52|60.52|64.4|61.4|63.47|60.47|0
1735636500000|2024-12-31 09:15:00|63.59|60.59|63.65|60.65|63.72|60.72|63.51|60.51|0
1735636800000|2024-12-31 09:20:00|63.66|60.66|63.23|60.23|63.71|60.71|63.21|60.21|0
1735637100000|2024-12-31 09:25:00|63.25|60.25|63.04|60.04|63.28|60.28|63.02|60.02|0
1735637400000|2024-12-31 09:30:00|63.06|60.06|63.2|60.2|63.23|60.23|63.04|60.04|0
1735637700000|2024-12-31 09:35:00|63.18|60.18|63.01|60.01|63.35|60.35|62.92|59.92|0
1735638000000|2024-12-31 09:40:00|63.04|60.04|62.73|59.73|63.07|60.07|62.68|59.68|0
1735638300000|2024-12-31 09:45:00|62.74|59.74|62.77|59.77|62.87|59.87|62.66|59.66|0
1735638600000|2024-12-31 09:50:00|62.79|59.79|62.81|59.81|62.99|59.99|62.73|59.73|0
1735638900000|2024-12-31 09:55:00|62.8|59.8|62.89|59.89|62.96|59.96|62.77|59.77|0
1735639200000|2024-12-31 10:00:00|62.94|59.94|62.96|59.96|63.08|60.08|62.91|59.91|0
1735639500000|2024-12-31 10:05:00|62.97|59.97|62.89|59.89|63.08|60.08|62.84|59.84|0
1735639800000|2024-12-31 10:10:00|62.9|59.9|63.03|60.03|63.07|60.07|62.89|59.89|0
1735640100000|2024-12-31 10:15:00|63.05|60.05|63.03|60.03|63.07|60.07|63|60|0
1735640400000|2024-12-31 10:20:00|63|60|62.86|59.86|63|60|62.86|59.86|0
1735640700000|2024-12-31 10:25:00|62.84|59.84|63|60|63.07|60.07|62.79|59.79|0
1735641000000|2024-12-31 10:30:00|63.02|60.02|63|60|63.07|60.07|62.96|59.96|0
1735641300000|2024-12-31 10:35:00|63.01|60.01|62.76|59.76|63.02|60.02|62.75|59.75|0
1735641600000|2024-12-31 10:40:00|62.75|59.75|62.83|59.83|62.87|59.87|62.74|59.74|0
1735641900000|2024-12-31 10:45:00|62.81|59.81|62.59|59.59|62.85|59.85|62.55|59.55|0
1735642200000|2024-12-31 10:50:00|62.62|59.62|62.62|59.62|62.64|59.64|62.43|59.43|0
1735642500000|2024-12-31 10:55:00|62.59|59.59|62.71|59.71|62.73|59.73|62.55|59.55|0
1735642800000|2024-12-31 11:00:00|62.64|59.64|62.52|59.52|62.66|59.66|62.5|59.5|0
1735643100000|2024-12-31 11:05:00|62.5|59.5|62.4|59.4|62.55|59.55|62.4|59.4|0
1735643400000|2024-12-31 11:10:00|62.39|59.39|62.73|59.73|62.74|59.74|62.38|59.38|0
1735643700000|2024-12-31 11:15:00|62.7|59.7|62.87|59.87|62.9|59.9|62.63|59.63|0
1735644000000|2024-12-31 11:20:00|62.9|59.9|62.84|59.84|62.99|59.99|62.75|59.75|0
1735644300000|2024-12-31 11:25:00|62.87|59.87|62.79|59.79|62.89|59.89|62.75|59.75|0
1735644600000|2024-12-31 11:30:00|62.78|59.78|62.77|59.77|62.82|59.82|62.72|59.72|0
1735644900000|2024-12-31 11:35:00|62.78|59.78|62.65|59.65|62.79|59.79|62.58|59.58|0
1735645200000|2024-12-31 11:40:00|62.66|59.66|62.61|59.61|62.77|59.77|62.51|59.51|0
1735645500000|2024-12-31 11:45:00|62.63|59.63|62.53|59.53|62.66|59.66|62.53|59.53|0
1735645800000|2024-12-31 11:50:00|62.55|59.55|62.58|59.58|62.6|59.6|62.48|59.48|0
1735646100000|2024-12-31 11:55:00|62.56|59.56|62.55|59.55|62.61|59.61|62.54|59.54|0
1735646400000|2024-12-31 12:00:00|62.57|59.57|62.5|59.5|62.6|59.6|62.43|59.43|0
1735646700000|2024-12-31 12:05:00|62.49|59.49|62.17|59.17|62.5|59.5|62.08|59.08|0
1735647000000|2024-12-31 12:10:00|62.16|59.16|62.34|59.34|62.38|59.38|62.15|59.15|0
1735647300000|2024-12-31 12:15:00|62.31|59.31|62.33|59.33|62.36|59.36|62.31|59.31|0
1735647600000|2024-12-31 12:20:00|62.36|59.36|62.31|59.31|62.36|59.36|62.31|59.31|0
1735647900000|2024-12-31 12:25:00|62.33|59.33|62.25|59.25|62.35|59.35|62.17|59.17|0
1735648200000|2024-12-31 12:30:00|62.24|59.24|62.35|59.35|62.36|59.36|62.24|59.24|0
1735648500000|2024-12-31 12:35:00|62.37|59.37|62.59|59.59|62.59|59.59|62.37|59.37|0
1735648800000|2024-12-31 12:40:00|62.54|59.54|62.42|59.42|62.54|59.54|62.38|59.38|0
1735649100000|2024-12-31 12:45:00|62.47|59.47|62.82|59.82|62.82|59.82|62.44|59.44|0
1735649400000|2024-12-31 12:50:00|62.84|59.84|62.82|59.82|62.87|59.87|62.72|59.72|0
1735649700000|2024-12-31 12:55:00|62.79|59.79|63.12|60.12|63.19|60.19|62.79|59.79|0
1735650000000|2024-12-31 13:00:00|63.15|60.15|63.18|60.18|63.34|60.34|63.08|60.08|0
1735650300000|2024-12-31 13:05:00|63.17|60.17|63.24|60.24|63.5|60.5|63.17|60.17|0
1735650600000|2024-12-31 13:10:00|63.22|60.22|62.86|59.86|63.22|60.22|62.81|59.81|0
1735650900000|2024-12-31 13:15:00|62.85|59.85|62.86|59.86|62.88|59.88|62.69|59.69|0
1735651200000|2024-12-31 13:20:00|62.88|59.88|62.88|59.88|63.26|60.26|62.88|59.88|0
1735651500000|2024-12-31 13:25:00|62.87|59.87|62.88|59.88|63.09|60.09|62.81|59.81|0
1735651800000|2024-12-31 13:30:00|62.89|59.89|62.61|59.61|62.99|59.99|62.5|59.5|0
1735652100000|2024-12-31 13:35:00|62.62|59.62|62.48|59.48|62.64|59.64|62.45|59.45|0
1735652400000|2024-12-31 13:40:00|62.5|59.5|62.64|59.64|62.69|59.69|62.38|59.38|0
1735652700000|2024-12-31 13:45:00|62.66|59.66|63|60|63.16|60.16|62.66|59.66|0
1735653000000|2024-12-31 13:50:00|62.99|59.99|62.93|59.93|63.11|60.11|62.85|59.85|0
1735653300000|2024-12-31 13:55:00|62.94|59.94|63.04|60.04|63.13|60.13|62.89|59.89|0
1735653600000|2024-12-31 14:00:00|63.01|60.01|63.25|60.25|63.32|60.32|63.01|60.01|0
1735653900000|2024-12-31 14:05:00|63.24|60.24|62.89|59.89|63.25|60.25|62.87|59.87|0
1735654200000|2024-12-31 14:10:00|62.92|59.92|62.73|59.73|63.03|60.03|62.61|59.61|0
1735654500000|2024-12-31 14:15:00|62.7|59.7|62.69|59.69|62.8|59.8|62.58|59.58|0
1735654800000|2024-12-31 14:20:00|62.68|59.68|62.61|59.61|62.75|59.75|62.54|59.54|0
1735655100000|2024-12-31 14:25:00|62.58|59.58|62.96|59.96|63|60|62.51|59.51|0
1735655400000|2024-12-31 14:30:00|62.98|59.98|62.96|59.96|64.06|61.06|62.54|59.54|0
1735655700000|2024-12-31 14:35:00|63.1|60.1|64.05|61.05|64.08|61.08|62.87|59.87|0
1735656000000|2024-12-31 14:40:00|64.17|61.17|63.98|60.98|64.49|61.49|63.81|60.81|0
1735656300000|2024-12-31 14:45:00|64.03|61.03|63.19|60.19|64.03|61.03|63.01|60.01|0
1735656600000|2024-12-31 14:50:00|63.24|60.24|63.79|60.79|64.26|61.26|63.22|60.22|0
1735656900000|2024-12-31 14:55:00|63.74|60.74|63.12|60.12|63.81|60.81|63|60|0
1735657200000|2024-12-31 15:00:00|63.31|60.31|63.26|60.26|63.38|60.38|62.56|59.56|0
1735657500000|2024-12-31 15:05:00|63.33|60.33|64.65|61.65|64.68|61.68|63.07|60.07|0
1735657800000|2024-12-31 15:10:00|64.7|61.7|63.85|60.85|64.87|61.87|63.85|60.85|0
1735658100000|2024-12-31 15:15:00|64.05|61.05|63.16|60.16|64.26|61.26|63.16|60.16|0
1735658400000|2024-12-31 15:20:00|63.21|60.21|62.95|59.95|63.38|60.38|62.9|59.9|0
1735658700000|2024-12-31 15:25:00|63.02|60.02|62.73|59.73|63.02|60.02|61.76|58.76|0
1735659000000|2024-12-31 15:30:00|62.7|59.7|63.51|60.51|63.58|60.58|62.24|59.24|0
1735659300000|2024-12-31 15:35:00|63.41|60.41|62.31|59.31|63.56|60.56|62.31|59.31|0
1735659600000|2024-12-31 15:40:00|62.33|59.33|63.06|60.06|63.11|60.11|62.24|59.24|0
1735659900000|2024-12-31 15:45:00|63.04|60.04|63.26|60.26|63.28|60.28|62.71|59.71|0
1735660200000|2024-12-31 15:50:00|63.25|60.25|62.66|59.66|63.27|60.27|62.52|59.52|0
1735660500000|2024-12-31 15:55:00|62.75|59.75|63.2|60.2|63.22|60.22|62.66|59.66|0
1735660800000|2024-12-31 16:00:00|63.11|60.11|64.26|61.26|64.45|61.45|63.11|60.11|0
1735661100000|2024-12-31 16:05:00|64.23|61.23|63.96|60.96|64.47|61.47|63.91|60.91|0
1735661400000|2024-12-31 16:10:00|63.89|60.89|63.94|60.94|64.45|61.45|63.82|60.82|0
1735661700000|2024-12-31 16:15:00|63.96|60.96|64.69|61.69|64.69|61.69|63.82|60.82|0
1735662000000|2024-12-31 16:20:00|64.71|61.71|64.71|61.71|65.03|62.03|64.27|61.27|0
1735662300000|2024-12-31 16:25:00|64.76|61.76|64.86|61.86|64.93|61.93|64.54|61.54|0
1735662600000|2024-12-31 16:30:00|64.93|61.93|64.98|61.98|65.25|62.25|64.83|61.83|0
1735662900000|2024-12-31 16:35:00|64.9|61.9|64.88|61.88|65.15|62.15|63.01|60.01|0
1735663200000|2024-12-31 16:40:00|65.58|62.58|65.23|62.23|65.82|62.82|65.13|62.13|0
1735663500000|2024-12-31 16:45:00|65.28|62.28|64.99|61.99|65.55|62.55|64.89|61.89|0
1735663800000|2024-12-31 16:50:00|64.96|61.96|65.27|62.27|65.61|62.61|64.77|61.77|0
1735664100000|2024-12-31 16:55:00|65.3|62.3|65.46|62.46|65.63|62.63|65.27|62.27|0
1735664400000|2024-12-31 17:00:00|65.49|62.49|65.53|62.53|66.13|63.13|65.43|62.43|0
1735664700000|2024-12-31 17:05:00|65.48|62.48|65.25|62.25|65.73|62.73|65.14|62.14|0
1735665000000|2024-12-31 17:10:00|65.24|62.24|65.65|62.65|65.95|62.95|65.09|62.09|0
1735665300000|2024-12-31 17:15:00|65.63|62.63|65.33|62.33|65.75|62.75|65.2|62.2|0
1735665600000|2024-12-31 17:20:00|65.31|62.31|66.35|63.35|66.48|63.48|65.21|62.21|0
1735665900000|2024-12-31 17:25:00|66.34|63.34|66.7|63.7|66.78|63.78|66.03|63.03|0
1735666200000|2024-12-31 17:30:00|66.73|63.73|67|64|67.3|64.3|66.6|63.6|0
1735666500000|2024-12-31 17:35:00|67.07|64.07|67.48|64.48|67.65|64.65|67|64|0
1735666800000|2024-12-31 17:40:00|67.5|64.5|67.3|64.3|67.65|64.65|67.07|64.07|0
1735667100000|2024-12-31 17:45:00|67.25|64.25|67.67|64.67|67.89|64.89|66.42|63.42|0
1735667400000|2024-12-31 17:50:00|67.62|64.62|66.79|63.79|67.7|64.7|66.77|63.77|0
1735667700000|2024-12-31 17:55:00|66.84|63.84|65.48|62.48|67.36|64.36|65.45|62.45|0
1735668000000|2024-12-31 18:00:00|65.45|62.45|65.58|62.58|66.07|63.07|65.45|62.45|0
1735668300000|2024-12-31 18:05:00|65.67|62.67|65.54|62.54|65.82|62.82|65.04|62.04|0
1735668600000|2024-12-31 18:10:00|65.62|62.62|66.14|63.14|66.39|63.39|65.57|62.57|0
1735668900000|2024-12-31 18:15:00|66.26|63.26|66.66|63.66|66.66|63.66|65.87|62.87|0
1735669200000|2024-12-31 18:20:00|66.68|63.68|66.97|63.97|67.75|64.75|66.65|63.65|0
1735669500000|2024-12-31 18:25:00|67|64|67.94|64.94|68.17|65.17|66.97|63.97|0
1735669800000|2024-12-31 18:30:00|68.02|65.02|67.46|64.46|68.02|65.02|67.08|64.08|0
1735670100000|2024-12-31 18:35:00|67.41|64.41|67.51|64.51|67.99|64.99|67.33|64.33|0
1735670400000|2024-12-31 18:40:00|67.43|64.43|67.4|64.4|67.83|64.83|67.16|64.16|0
1735670700000|2024-12-31 18:45:00|67.37|64.37|67.2|64.2|67.57|64.57|67.02|64.02|0
1735671000000|2024-12-31 18:50:00|67.1|64.1|67.45|64.45|67.55|64.55|66.77|63.77|0
1735671300000|2024-12-31 18:55:00|67.5|64.5|67.9|64.9|67.9|64.9|67.4|64.4|0
1735671600000|2024-12-31 19:00:00|67.95|64.95|68.3|65.3|68.71|65.71|67.75|64.75|0
1735671900000|2024-12-31 19:05:00|68.35|65.35|67.37|64.37|68.35|65.35|67.34|64.34|0
1735672200000|2024-12-31 19:10:00|67.29|64.29|66.94|63.94|67.29|64.29|66.79|63.79|0
1735672500000|2024-12-31 19:15:00|66.92|63.92|67.94|64.94|68|65|66.84|63.84|0
1735672800000|2024-12-31 19:20:00|67.89|64.89|68.25|65.25|68.55|65.55|67.87|64.87|0
1735673100000|2024-12-31 19:25:00|68.2|65.2|68.4|65.4|68.45|65.45|67.77|64.77|0
1735673400000|2024-12-31 19:30:00|68.42|65.42|68.6|65.6|68.6|65.6|68.35|65.35|0
1735673700000|2024-12-31 19:35:00|68.57|65.57|67.94|64.94|68.6|65.6|67.84|64.84|0
1735674000000|2024-12-31 19:40:00|67.91|64.91|68.24|65.24|68.88|65.88|67.89|64.89|0
1735674300000|2024-12-31 19:45:00|68.32|65.32|68.32|65.32|68.44|65.44|68.04|65.04|0
1735674600000|2024-12-31 19:50:00|68.34|65.34|67.78|64.78|68.34|65.34|67.36|64.36|0
1735674900000|2024-12-31 19:55:00|67.76|64.76|66.98|63.98|67.76|64.76|66.98|63.98|0
1735675200000|2024-12-31 20:00:00|67.05|64.05|67.13|64.13|67.3|64.3|66.95|63.95|0
1735675500000|2024-12-31 20:05:00|67.18|64.18|66.87|63.87|67.81|64.81|66.48|63.48|0
1735675800000|2024-12-31 20:10:00|66.97|63.97|68.02|65.02|68.22|65.22|66.89|63.89|0
1735676100000|2024-12-31 20:15:00|68.05|65.05|67.31|64.31|68.22|65.22|67.29|64.29|0
1735676400000|2024-12-31 20:20:00|67.29|64.29|67.09|64.09|67.36|64.36|66.39|63.39|0
1735676700000|2024-12-31 20:25:00|67.11|64.11|66.17|63.17|67.24|64.24|66.12|63.12|0
1735677000000|2024-12-31 20:30:00|66.12|63.12|66.76|63.76|67.09|64.09|66.05|63.05|0
1735677300000|2024-12-31 20:35:00|66.71|63.71|66.49|63.49|66.8|63.8|65.67|62.67|0
1735677600000|2024-12-31 20:40:00|66.5|63.5|66.22|63.22|66.74|63.74|65.75|62.75|0
1735677900000|2024-12-31 20:45:00|66.29|63.29|65.53|62.53|66.79|63.79|65.45|62.45|0
1735678200000|2024-12-31 20:50:00|65.54|62.54|66.91|63.91|66.91|63.91|65.54|62.54|0
1735678500000|2024-12-31 20:55:00|67.01|64.01|66.24|63.24|67.49|64.49|66.14|63.14|0
1735678800000|2024-12-31 21:00:00|66.29|63.29|66.44|63.44|66.61|63.61|65.97|62.97|0
1735679100000|2024-12-31 21:05:00|66.39|63.39|66.01|63.01|66.54|63.54|65.97|62.97|0
1735679400000|2024-12-31 21:10:00|65.99|62.99|66.11|63.11|66.19|63.19|65.96|62.96|0
1735679700000|2024-12-31 21:15:00|66.19|62.99|66.19|62.99|66.19|62.99|66.19|62.99|0
1735780500000|2025-01-02 01:15:00|65.71|62.51|65.83|62.63|65.83|62.63|65.7|62.5|0
1735780800000|2025-01-02 01:20:00|65.86|62.66|65.39|62.19|65.87|62.67|65.34|62.14|0
1735781100000|2025-01-02 01:25:00|65.36|62.16|65.53|62.33|65.55|62.35|65.32|62.12|0
1735781400000|2025-01-02 01:30:00|65.43|62.43|65.68|62.68|65.73|62.73|65.37|62.37|0
1735781700000|2025-01-02 01:35:00|65.7|62.7|64.92|61.92|65.78|62.78|64.89|61.89|0
1735782000000|2025-01-02 01:40:00|64.96|61.96|65.04|62.04|65.13|62.13|64.91|61.91|0
1735782300000|2025-01-02 01:45:00|65.06|62.06|65.17|62.17|65.28|62.28|64.97|61.97|0
1735782600000|2025-01-02 01:50:00|65.18|62.18|64.84|61.84|65.23|62.23|64.82|61.82|0
1735782900000|2025-01-02 01:55:00|64.82|61.82|65.16|62.16|65.25|62.25|64.82|61.82|0
1735783200000|2025-01-02 02:00:00|65.21|62.21|65.16|62.16|65.25|62.25|65.03|62.03|0
1735783500000|2025-01-02 02:05:00|65.13|62.13|64.98|61.98|65.13|62.13|64.89|61.89|0
1735783800000|2025-01-02 02:10:00|65.01|62.01|64.98|61.98|65.09|62.09|64.9|61.9|0
1735784100000|2025-01-02 02:15:00|65.01|62.01|64.91|61.91|65.14|62.14|64.91|61.91|0
1735784400000|2025-01-02 02:20:00|64.88|61.88|64.93|61.93|64.93|61.93|64.71|61.71|0
1735784700000|2025-01-02 02:25:00|64.92|61.92|64.43|61.43|64.93|61.93|64.37|61.37|0
1735785000000|2025-01-02 02:30:00|64.44|61.44|64.49|61.49|64.64|61.64|64.44|61.44|0
1735785300000|2025-01-02 02:35:00|64.51|61.51|64.25|61.25|64.59|61.59|64.24|61.24|0
1735785600000|2025-01-02 02:40:00|64.27|61.27|64.13|61.13|64.31|61.31|64.08|61.08|0
1735785900000|2025-01-02 02:45:00|64.15|61.15|64.2|61.2|64.25|61.25|64.15|61.15|0
1735786200000|2025-01-02 02:50:00|64.15|61.15|64.43|61.43|64.43|61.43|64.05|61.05|0
1735786500000|2025-01-02 02:55:00|64.44|61.44|64.28|61.28|64.44|61.44|64.24|61.24|0
1735786800000|2025-01-02 03:00:00|64.23|61.23|64.37|61.37|64.41|61.41|64.19|61.19|0
1735787100000|2025-01-02 03:05:00|64.39|61.39|64.43|61.43|64.49|61.49|64.36|61.36|0
1735787400000|2025-01-02 03:10:00|64.42|61.42|64.48|61.48|64.5|61.5|64.36|61.36|0
1735787700000|2025-01-02 03:15:00|64.5|61.5|64.36|61.36|64.59|61.59|64.35|61.35|0
1735788000000|2025-01-02 03:20:00|64.38|61.38|64.11|61.11|64.41|61.41|64.09|61.09|0
1735788300000|2025-01-02 03:25:00|64.14|61.14|64.08|61.08|64.21|61.21|63.9|60.9|0
1735788600000|2025-01-02 03:30:00|64.09|61.09|64.16|61.16|64.23|61.23|64.02|61.02|0
1735788900000|2025-01-02 03:35:00|64.17|61.17|64.33|61.33|64.35|61.35|64.17|61.17|0
1735789200000|2025-01-02 03:40:00|64.32|61.32|64.57|61.57|64.59|61.59|64.32|61.32|0
1735789500000|2025-01-02 03:45:00|64.54|61.54|64.64|61.64|64.77|61.77|64.54|61.54|0
1735789800000|2025-01-02 03:50:00|64.61|61.61|64.47|61.47|64.61|61.61|64.44|61.44|0
1735790100000|2025-01-02 03:55:00|64.46|61.46|64.59|61.59|64.61|61.61|64.44|61.44|0
1735790400000|2025-01-02 04:00:00|64.54|61.54|64.6|61.6|64.64|61.64|64.42|61.42|0
1735790700000|2025-01-02 04:05:00|64.56|61.56|64.49|61.49|64.73|61.73|64.44|61.44|0
1735791000000|2025-01-02 04:10:00|64.46|61.46|64.62|61.62|64.64|61.64|64.42|61.42|0
1735791300000|2025-01-02 04:15:00|64.63|61.63|64.66|61.66|64.73|61.73|64.56|61.56|0
1735791600000|2025-01-02 04:20:00|64.67|61.67|64.85|61.85|64.97|61.97|64.61|61.61|0
1735791900000|2025-01-02 04:25:00|64.87|61.87|64.7|61.7|64.87|61.87|64.68|61.68|0
1735792200000|2025-01-02 04:30:00|64.69|61.69|64.46|61.46|64.72|61.72|64.43|61.43|0
1735792500000|2025-01-02 04:35:00|64.45|61.45|64.41|61.41|64.47|61.47|64.34|61.34|0
1735792800000|2025-01-02 04:40:00|64.38|61.38|64.26|61.26|64.43|61.43|64.24|61.24|0
1735793100000|2025-01-02 04:45:00|64.25|61.25|64.31|61.31|64.38|61.38|64.25|61.25|0
1735793400000|2025-01-02 04:50:00|64.32|61.32|64.26|61.26|64.34|61.34|64.14|61.14|0
1735793700000|2025-01-02 04:55:00|64.25|61.25|64.33|61.33|64.34|61.34|64.2|61.2|0
1735794000000|2025-01-02 05:00:00|64.31|61.31|64.28|61.28|64.41|61.41|64.23|61.23|0
1735794300000|2025-01-02 05:05:00|64.29|61.29|64.33|61.33|64.33|61.33|64.18|61.18|0
1735794600000|2025-01-02 05:10:00|64.25|61.25|63.99|60.99|64.25|61.25|63.96|60.96|0
1735794900000|2025-01-02 05:15:00|63.98|60.98|63.79|60.79|64.06|61.06|63.75|60.75|0
1735795200000|2025-01-02 05:20:00|63.78|60.78|63.82|60.82|63.84|60.84|63.75|60.75|0
1735795500000|2025-01-02 05:25:00|63.77|60.77|63.83|60.83|63.91|60.91|63.77|60.77|0
1735795800000|2025-01-02 05:30:00|63.82|60.82|63.9|60.9|64.01|61.01|63.77|60.77|0
1735796100000|2025-01-02 05:35:00|63.89|60.89|63.69|60.69|63.89|60.89|63.62|60.62|0
1735796400000|2025-01-02 05:40:00|63.71|60.71|63.57|60.57|63.71|60.71|63.52|60.52|0
1735796700000|2025-01-02 05:45:00|63.52|60.52|63.37|60.37|63.57|60.57|63.37|60.37|0
1735797000000|2025-01-02 05:50:00|63.36|60.36|63.43|60.43|63.45|60.45|63.31|60.31|0
1735797300000|2025-01-02 05:55:00|63.42|60.42|61.79|58.79|63.76|60.76|61.79|58.79|0
1735797600000|2025-01-02 06:00:00|61.77|58.77|61.82|58.82|61.88|58.88|61.77|58.77|0
1735797900000|2025-01-02 06:05:00|61.81|58.81|61.78|58.78|61.82|58.82|61.72|58.72|0
1735798200000|2025-01-02 06:10:00|61.75|58.75|61.8|58.8|61.84|58.84|61.75|58.75|0
1735798500000|2025-01-02 06:15:00|61.79|58.79|61.53|58.53|61.81|58.81|61.53|58.53|0
1735798800000|2025-01-02 06:20:00|61.6|58.6|61.62|58.62|61.68|58.68|61.59|58.59|0
1735799100000|2025-01-02 06:25:00|61.65|58.65|61.83|58.83|61.93|58.93|61.65|58.65|0
1735799400000|2025-01-02 06:30:00|61.81|58.81|61.53|58.53|61.9|58.9|61.43|58.43|0
1735799700000|2025-01-02 06:35:00|61.56|58.56|61.53|58.53|61.62|58.62|61.5|58.5|0
1735800000000|2025-01-02 06:40:00|61.54|58.54|61.56|58.56|61.56|58.56|61.5|58.5|0
1735800300000|2025-01-02 06:45:00|61.55|58.55|61.55|58.55|61.57|58.57|61.48|58.48|0
1735800600000|2025-01-02 06:50:00|61.52|58.52|61.46|58.46|61.57|58.57|61.45|58.45|0
1735800900000|2025-01-02 06:55:00|61.45|58.45|61.5|58.5|61.51|58.51|61.4|58.4|0
1735801200000|2025-01-02 07:00:00|61.47|58.47|61.63|58.63|63.18|60.18|61.29|58.29|0
1735801500000|2025-01-02 07:05:00|61.62|58.62|61.55|58.55|61.68|58.68|61.52|58.52|0
1735801800000|2025-01-02 07:10:00|61.56|58.56|61.63|58.63|61.63|58.63|61.54|58.54|0
1735802100000|2025-01-02 07:15:00|61.61|58.61|61.57|58.57|61.7|58.7|61.57|58.57|0
1735802400000|2025-01-02 07:20:00|61.58|58.58|61.54|58.54|61.65|58.65|61.51|58.51|0
1735802700000|2025-01-02 07:25:00|61.56|58.56|61.49|58.49|61.6|58.6|61.49|58.49|0
1735803000000|2025-01-02 07:30:00|61.53|58.53|61.72|58.72|61.81|58.81|61.53|58.53|0
1735803300000|2025-01-02 07:35:00|61.7|58.7|61.62|58.62|61.71|58.71|61.58|58.58|0
1735803600000|2025-01-02 07:40:00|61.64|58.64|61.9|58.9|61.93|58.93|61.6|58.6|0
1735803900000|2025-01-02 07:45:00|61.96|58.96|61.84|58.84|62.19|59.19|61.78|58.78|0
1735804200000|2025-01-02 07:50:00|61.83|58.83|61.76|58.76|61.83|58.83|61.69|58.69|0
1735804500000|2025-01-02 07:55:00|61.77|58.77|61.85|58.85|61.87|58.87|61.61|58.61|0
1735804800000|2025-01-02 08:00:00|61.68|58.68|60.95|57.95|61.87|58.87|60.87|57.87|0
1735805100000|2025-01-02 08:05:00|60.94|57.94|60.82|57.82|61|58|60.6|57.6|0
1735805400000|2025-01-02 08:10:00|60.8|57.8|60.66|57.66|60.99|57.99|60.59|57.59|0
1735805700000|2025-01-02 08:15:00|60.67|57.67|60.92|57.92|61.15|58.15|60.64|57.64|0
1735806000000|2025-01-02 08:20:00|60.87|57.87|61.37|58.37|61.37|58.37|60.86|57.86|0
1735806300000|2025-01-02 08:25:00|61.43|58.43|62.17|59.17|62.23|59.23|61.42|58.42|0
1735806600000|2025-01-02 08:30:00|62.11|59.11|62.36|59.36|62.52|59.52|61.79|58.79|0
1735806900000|2025-01-02 08:35:00|62.33|59.33|62.25|59.25|62.5|59.5|61.93|58.93|0
1735807200000|2025-01-02 08:40:00|62.26|59.26|62.16|59.16|62.26|59.26|61.63|58.63|0
1735807500000|2025-01-02 08:45:00|62.18|59.18|61.77|58.77|62.4|59.4|61.56|58.56|0
1735807800000|2025-01-02 08:50:00|61.79|58.79|61.95|58.95|62.04|59.04|61.67|58.67|0
1735808100000|2025-01-02 08:55:00|62.01|59.01|61.66|58.66|62.04|59.04|61.47|58.47|0
1735808400000|2025-01-02 09:00:00|61.76|58.76|61.78|58.78|62.01|59.01|61.52|58.52|0
1735808700000|2025-01-02 09:05:00|61.82|58.82|61.29|58.29|61.85|58.85|61.23|58.23|0
1735809000000|2025-01-02 09:10:00|61.33|58.33|61.3|58.3|61.79|58.79|61.12|58.12|0
1735809300000|2025-01-02 09:15:00|61.32|58.32|61.24|58.24|61.46|58.46|61.15|58.15|0
1735809600000|2025-01-02 09:20:00|61.23|58.23|61.23|58.23|61.52|58.52|61.23|58.23|0
1735809900000|2025-01-02 09:25:00|61.21|58.21|61.34|58.34|61.59|58.59|61.21|58.21|0
1735810200000|2025-01-02 09:30:00|61.33|58.33|61.35|58.35|61.51|58.51|61.21|58.21|0
1735810500000|2025-01-02 09:35:00|61.33|58.33|61.87|58.87|62.05|59.05|61.31|58.31|0
1735810800000|2025-01-02 09:40:00|61.88|58.88|61.42|58.42|61.96|58.96|61.37|58.37|0
1735811100000|2025-01-02 09:45:00|61.44|58.44|61.37|58.37|61.5|58.5|61.26|58.26|0
1735811400000|2025-01-02 09:50:00|61.32|58.32|61.52|58.52|61.64|58.64|61.28|58.28|0
1735811700000|2025-01-02 09:55:00|61.53|58.53|61.14|58.14|61.58|58.58|61.12|58.12|0
1735812000000|2025-01-02 10:00:00|61.09|58.09|61.27|58.27|61.34|58.34|61|58|0
1735812300000|2025-01-02 10:05:00|61.29|58.29|61.34|58.34|61.62|58.62|61.27|58.27|0
1735812600000|2025-01-02 10:10:00|61.33|58.33|61.73|58.73|61.93|58.93|61.32|58.32|0
1735812900000|2025-01-02 10:15:00|61.67|58.67|61.35|58.35|61.78|58.78|61.34|58.34|0
1735813200000|2025-01-02 10:20:00|61.36|58.36|61.4|58.4|61.5|58.5|61.25|58.25|0
1735813500000|2025-01-02 10:25:00|61.39|58.39|61.35|58.35|61.5|58.5|61.24|58.24|0
1735813800000|2025-01-02 10:30:00|61.37|58.37|61.21|58.21|61.44|58.44|61.2|58.2|0
1735814100000|2025-01-02 10:35:00|61.22|58.22|61.08|58.08|61.25|58.25|61.03|58.03|0
1735814400000|2025-01-02 10:40:00|61.06|58.06|61.08|58.08|61.17|58.17|61.05|58.05|0
1735814700000|2025-01-02 10:45:00|61.05|58.05|61.08|58.08|61.15|58.15|61.01|58.01|0
1735815000000|2025-01-02 10:50:00|61.1|58.1|61.55|58.55|61.76|58.76|61.05|58.05|0
1735815300000|2025-01-02 10:55:00|61.54|58.54|61.12|58.12|61.54|58.54|61.1|58.1|0
1735815600000|2025-01-02 11:00:00|61.11|58.11|61.35|58.35|61.63|58.63|61.09|58.09|0
1735815900000|2025-01-02 11:05:00|61.33|58.33|61.35|58.35|61.55|58.55|61.28|58.28|0
1735816200000|2025-01-02 11:10:00|61.34|58.34|61.12|58.12|61.35|58.35|61|58|0
1735816500000|2025-01-02 11:15:00|61.14|58.14|61.01|58.01|61.24|58.24|60.95|57.95|0
1735816800000|2025-01-02 11:20:00|61|58|61.09|58.09|61.14|58.14|61|58|0
1735817100000|2025-01-02 11:25:00|61.12|58.12|61.11|58.11|61.21|58.21|61.04|58.04|0
1735817400000|2025-01-02 11:30:00|61.12|58.12|61.34|58.34|61.41|58.41|61.12|58.12|0
1735817700000|2025-01-02 11:35:00|61.32|58.32|61.06|58.06|61.32|58.32|61.06|58.06|0
1735818000000|2025-01-02 11:40:00|61.04|58.04|60.6|57.6|61.06|58.06|60.58|57.58|0
1735818300000|2025-01-02 11:45:00|60.59|57.59|60.09|57.09|60.6|57.6|60.05|57.05|0
1735818600000|2025-01-02 11:50:00|60.14|57.14|60.14|57.14|60.32|57.32|60.1|57.1|0
1735818900000|2025-01-02 11:55:00|60.11|57.11|59.51|56.51|60.16|57.16|59.5|56.5|0
1735819200000|2025-01-02 12:00:00|59.52|56.52|59.78|56.78|60.57|57.57|59.29|56.29|0
1735819500000|2025-01-02 12:05:00|59.68|56.68|59.38|56.38|59.86|56.86|59.34|56.34|0
1735819800000|2025-01-02 12:10:00|59.36|56.36|59.34|56.34|59.49|56.49|59.29|56.29|0
1735820100000|2025-01-02 12:15:00|59.35|56.35|59.37|56.37|59.45|56.45|59.25|56.25|0
1735820400000|2025-01-02 12:20:00|59.33|56.33|59.3|56.3|59.45|56.45|59.22|56.22|0
1735820700000|2025-01-02 12:25:00|59.31|56.31|59.33|56.33|59.42|56.42|59.27|56.27|0
1735821000000|2025-01-02 12:30:00|59.31|56.31|59.6|56.6|59.6|56.6|59.26|56.26|0
1735821300000|2025-01-02 12:35:00|59.58|56.58|59.51|56.51|59.62|56.62|59.42|56.42|0
1735821600000|2025-01-02 12:40:00|59.49|56.49|60.08|57.08|60.17|57.17|59.42|56.42|0
1735821900000|2025-01-02 12:45:00|60.05|57.05|60.32|57.32|60.36|57.36|60.03|57.03|0
1735822200000|2025-01-02 12:50:00|60.3|57.3|60.51|57.51|60.88|57.88|60.3|57.3|0
1735822500000|2025-01-02 12:55:00|60.54|57.54|60.24|57.24|60.61|57.61|60.2|57.2|0
1735822800000|2025-01-02 13:00:00|60.21|57.21|60.21|57.21|60.47|57.47|60.14|57.14|0
1735823100000|2025-01-02 13:05:00|60.23|57.23|60.32|57.32|60.44|57.44|60.14|57.14|0
1735823400000|2025-01-02 13:10:00|60.34|57.34|60.46|57.46|60.48|57.48|60.3|57.3|0
1735823700000|2025-01-02 13:15:00|60.48|57.48|60.66|57.66|60.69|57.69|60.38|57.38|0
1735824000000|2025-01-02 13:20:00|60.71|57.71|60.69|57.69|60.88|57.88|60.46|57.46|0
1735824300000|2025-01-02 13:25:00|60.66|57.66|60.44|57.44|60.89|57.89|60.02|57.02|0
1735824600000|2025-01-02 13:30:00|60.33|57.33|60.01|57.01|60.74|57.74|60.01|57.01|0
1735824900000|2025-01-02 13:35:00|60.1|57.1|59.91|56.91|60.22|57.22|59.69|56.69|0
1735825200000|2025-01-02 13:40:00|59.92|56.92|59.67|56.67|60.03|57.03|59.58|56.58|0
1735825500000|2025-01-02 13:45:00|59.71|56.71|60.01|57.01|60.21|57.21|59.71|56.71|0
1735825800000|2025-01-02 13:50:00|60.03|57.03|60.29|57.29|60.58|57.58|60.03|57.03|0
1735826100000|2025-01-02 13:55:00|60.34|57.34|60.49|57.49|60.58|57.58|60.29|57.29|0
1735826400000|2025-01-02 14:00:00|60.46|57.46|61.34|58.34|61.81|58.81|60.44|57.44|0
1735826700000|2025-01-02 14:05:00|61.32|58.32|61.02|58.02|61.36|58.36|60.7|57.7|0
1735827000000|2025-01-02 14:10:00|61.05|58.05|60.98|57.98|61.23|58.23|60.91|57.91|0
1735827300000|2025-01-02 14:15:00|61|58|61.23|58.23|61.23|58.23|60.61|57.61|0
1735827600000|2025-01-02 14:20:00|61.22|58.22|61.16|58.16|61.4|58.4|61.03|58.03|0
1735827900000|2025-01-02 14:25:00|61.21|58.21|61.42|58.42|61.46|58.46|61.11|58.11|0
1735828200000|2025-01-02 14:30:00|61.74|58.74|62.9|59.9|62.9|59.9|60.98|57.98|0
1735828500000|2025-01-02 14:35:00|62.86|59.86|66.46|63.46|66.46|63.46|62.63|59.63|0
1735828800000|2025-01-02 14:40:00|66.43|63.43|65.69|62.69|66.55|63.55|65.61|62.61|0
1735829100000|2025-01-02 14:45:00|65.65|62.65|64.25|61.25|65.65|62.65|64.25|61.25|0
1735829400000|2025-01-02 14:50:00|64.13|61.13|62.94|59.94|64.59|61.59|62.94|59.94|0
1735829700000|2025-01-02 14:55:00|62.96|59.96|62.57|59.57|64.65|61.65|61.87|58.87|0
1735830000000|2025-01-02 15:00:00|62.44|59.44|62.24|59.24|62.9|59.9|62.19|59.19|0
1735830300000|2025-01-02 15:05:00|62.15|59.15|62.49|59.49|63.31|60.31|61.75|58.75|0
1735830600000|2025-01-02 15:10:00|62.51|59.51|61.82|58.82|63.12|60.12|61.11|58.11|0
1735830900000|2025-01-02 15:15:00|61.84|58.84|62.95|59.95|62.95|59.95|61.63|58.63|0
1735831200000|2025-01-02 15:20:00|62.97|59.97|63.97|60.97|64.28|61.28|62.68|59.68|0
1735831500000|2025-01-02 15:25:00|64.09|61.09|63.79|60.79|64.29|61.29|62.66|59.66|0
1735831800000|2025-01-02 15:30:00|63.71|60.71|65.65|62.65|66.39|63.39|63.59|60.59|0
1735832100000|2025-01-02 15:35:00|65.67|62.67|65.78|62.78|66.24|63.24|64.82|61.82|0
1735832400000|2025-01-02 15:40:00|65.74|62.74|65.87|62.87|66.63|63.63|65.38|62.38|0
1735832700000|2025-01-02 15:45:00|65.96|62.96|64.98|61.98|66.56|63.56|64.86|61.86|0
1735833000000|2025-01-02 15:50:00|65.01|62.01|64.05|61.05|65.23|62.23|64.05|61.05|0
1735833300000|2025-01-02 15:55:00|63.98|60.98|64.88|61.88|65.14|62.14|63.89|60.89|0
1735833600000|2025-01-02 16:00:00|64.9|61.9|66.83|63.83|67.13|64.13|64.66|61.66|0
1735833900000|2025-01-02 16:05:00|66.85|63.85|66.47|63.47|66.95|63.95|66.2|63.2|0
1735834200000|2025-01-02 16:10:00|66.5|63.5|66.07|63.07|67.02|64.02|64.76|61.76|0
1735834500000|2025-01-02 16:15:00|66.05|63.05|65.53|62.53|66.43|63.43|65.46|62.46|0
1735834800000|2025-01-02 16:20:00|65.5|62.5|65.14|62.14|66.44|63.44|64.87|61.87|0
1735835100000|2025-01-02 16:25:00|65.11|62.11|64.96|61.96|65.5|62.5|64.89|61.89|0
1735835400000|2025-01-02 16:30:00|65.01|62.01|64.96|61.96|66.27|63.27|64.72|61.72|0
1735835700000|2025-01-02 16:35:00|64.99|61.99|64.57|61.57|65.01|62.01|64.28|61.28|0
1735836000000|2025-01-02 16:40:00|64.62|61.62|64.4|61.4|65.02|62.02|63.62|60.62|0
1735836300000|2025-01-02 16:45:00|64.35|61.35|63.74|60.74|64.48|61.48|63.69|60.69|0
1735836600000|2025-01-02 16:50:00|63.8|60.8|64.66|61.66|64.91|61.91|63.58|60.58|0
1735836900000|2025-01-02 16:55:00|64.59|61.59|64.42|61.42|64.7|61.7|64.23|61.23|0
1735837200000|2025-01-02 17:00:00|64.32|61.32|64.13|61.13|64.88|61.88|64.13|61.13|0
1735837500000|2025-01-02 17:05:00|64.15|61.15|64.83|61.83|65|62|64.08|61.08|0
1735837800000|2025-01-02 17:10:00|64.85|61.85|64|61|64.85|61.85|63.67|60.67|0
1735838100000|2025-01-02 17:15:00|64.17|61.17|64.68|61.68|64.88|61.88|63.98|60.98|0
1735838400000|2025-01-02 17:20:00|64.71|61.71|65.87|62.87|65.98|62.98|64.71|61.71|0
1735838700000|2025-01-02 17:25:00|65.88|62.88|67.89|64.89|68.04|65.04|65.88|62.88|0
1735839000000|2025-01-02 17:30:00|67.86|64.86|69.17|66.17|69.38|66.38|65.56|62.56|0
1735839300000|2025-01-02 17:35:00|69.12|66.12|70.66|67.66|70.79|67.79|69.09|66.09|0
1735839600000|2025-01-02 17:40:00|70.68|67.68|71.32|68.32|71.83|68.83|69.7|66.7|0
1735839900000|2025-01-02 17:45:00|71.21|68.21|71.97|68.97|71.98|68.98|70.99|67.99|0
1735840200000|2025-01-02 17:50:00|72.06|69.06|70.07|67.07|72.52|69.52|69.52|66.52|0
1735840500000|2025-01-02 17:55:00|69.94|66.94|69.31|66.31|70.1|67.1|69.03|66.03|0
1735840800000|2025-01-02 18:00:00|69.34|66.34|70.73|67.73|70.87|67.87|69.34|66.34|0
1735841100000|2025-01-02 18:05:00|70.6|67.6|69.39|66.39|70.65|67.65|68.95|65.95|0
1735841400000|2025-01-02 18:10:00|69.44|66.44|70.39|67.39|70.57|67.57|69.44|66.44|0
1735841700000|2025-01-02 18:15:00|70.36|67.36|70.71|67.71|71.65|68.65|70.33|67.33|0
1735842000000|2025-01-02 18:20:00|70.68|67.68|70.68|67.68|70.95|67.95|69.95|66.95|0
1735842300000|2025-01-02 18:25:00|70.7|67.7|71.29|68.29|71.34|68.34|70.43|67.43|0
1735842600000|2025-01-02 18:30:00|71.78|68.78|71.99|68.99|72.98|69.98|71.69|68.69|0
1735842900000|2025-01-02 18:35:00|72.03|69.03|72.48|69.48|73.05|70.05|71.79|68.79|0
1735843200000|2025-01-02 18:40:00|72.56|69.56|71.36|68.36|72.97|69.97|71.36|68.36|0
1735843500000|2025-01-02 18:45:00|71.46|68.46|72.59|69.59|72.86|69.86|71.46|68.46|0
1735843800000|2025-01-02 18:50:00|72.56|69.56|73.23|70.23|73.37|70.37|72.4|69.4|0
1735844100000|2025-01-02 18:55:00|73.07|70.07|71.91|68.91|73.07|70.07|71.81|68.81|0
1735844400000|2025-01-02 19:00:00|71.89|68.89|71.94|68.94|72.42|69.42|71.59|68.59|0
1735844700000|2025-01-02 19:05:00|71.98|68.98|71.88|68.88|72.22|69.22|71.08|68.08|0
1735845000000|2025-01-02 19:10:00|71.9|68.9|72.48|69.48|72.56|69.56|71.56|68.56|0
1735845300000|2025-01-02 19:15:00|72.42|69.42|72.13|69.13|72.64|69.64|71.86|68.86|0
1735845600000|2025-01-02 19:20:00|72.16|69.16|71.41|68.41|72.26|69.26|71.41|68.41|0
1735845900000|2025-01-02 19:25:00|71.44|68.44|71.17|68.17|71.54|68.54|70.96|67.96|0
1735846200000|2025-01-02 19:30:00|71.28|68.28|71.62|68.62|71.91|68.91|71.17|68.17|0
1735846500000|2025-01-02 19:35:00|71.67|68.67|71.75|68.75|72.42|69.42|71.54|68.54|0
1735846800000|2025-01-02 19:40:00|71.83|68.83|70.58|67.58|71.83|68.83|70.06|67.06|0
1735847100000|2025-01-02 19:45:00|70.53|67.53|70|67|71.24|68.24|69.56|66.56|0
1735847400000|2025-01-02 19:50:00|69.95|66.95|69.73|66.73|70.19|67.19|69.38|66.38|0
1735847700000|2025-01-02 19:55:00|69.74|66.74|71.26|68.26|71.37|68.37|69.74|66.74|0
1735848000000|2025-01-02 20:00:00|71.16|68.16|69.34|66.34|71.16|68.16|69.34|66.34|0
1735848300000|2025-01-02 20:05:00|69.39|66.39|69.36|66.36|69.75|66.75|69.24|66.24|0
1735848600000|2025-01-02 20:10:00|69.33|66.33|68.81|65.81|70.44|67.44|68.53|65.53|0
1735848900000|2025-01-02 20:15:00|68.95|65.95|68.8|65.8|69.31|66.31|68.8|65.8|0
1735849200000|2025-01-02 20:20:00|68.69|65.69|68.64|65.64|69.05|66.05|68.38|65.38|0
1735849500000|2025-01-02 20:25:00|68.67|65.67|68.74|65.74|68.84|65.84|68.43|65.43|0
1735849800000|2025-01-02 20:30:00|68.56|65.56|68.74|65.74|69.07|66.07|67.82|64.82|0
1735850100000|2025-01-02 20:35:00|68.69|65.69|68.95|65.95|69.21|66.21|68.69|65.69|0
1735850400000|2025-01-02 20:40:00|69|66|68.69|65.69|69|66|68.45|65.45|0
1735850700000|2025-01-02 20:45:00|68.63|65.63|68.33|65.33|68.85|65.85|68|65|0
1735851000000|2025-01-02 20:50:00|68.31|65.31|68.66|65.66|68.74|65.74|67.75|64.75|0
1735851300000|2025-01-02 20:55:00|68.89|65.89|68.05|65.05|68.97|65.97|67.97|64.97|0
1735851600000|2025-01-02 21:00:00|68.1|65.1|67.67|64.67|68.1|65.1|67.59|64.59|0
1735851900000|2025-01-02 21:05:00|67.69|64.69|67.74|64.74|68.02|65.02|67.69|64.69|0
1735852200000|2025-01-02 21:10:00|67.82|64.82|67.69|64.69|67.94|64.94|67.64|64.64|0
1735852500000|2025-01-02 21:15:00|67.81|64.61|67.79|64.59|67.99|64.79|67.71|64.51|0
1735852800000|2025-01-02 21:20:00|67.8|64.6|67.68|64.48|67.84|64.64|67.61|64.41|0
1735853100000|2025-01-02 21:25:00|67.66|64.46|67.51|64.31|67.81|64.61|67.48|64.28|0
1735853400000|2025-01-02 21:30:00|67.49|64.29|67.68|64.48|67.76|64.56|67.49|64.29|0
1735853700000|2025-01-02 21:35:00|67.71|64.51|67.83|64.63|67.88|64.68|67.69|64.49|0
1735854000000|2025-01-02 21:40:00|67.86|64.66|67.91|64.71|68.02|64.82|67.82|64.62|0
1735854300000|2025-01-02 21:45:00|67.88|64.68|67.88|64.68|67.98|64.78|67.87|64.67|0
1735854600000|2025-01-02 21:50:00|67.9|64.7|67.95|64.75|68.03|64.83|67.9|64.7|0
1735854900000|2025-01-02 21:55:00|67.94|64.74|67.99|64.79|68.02|64.82|67.9|64.7|0
1735855200000|2025-01-02 22:00:00|67.94|64.74|67.92|64.72|67.94|64.74|67.9|64.7|0
1735855500000|2025-01-02 22:05:00|67.93|64.73|67.93|64.73|67.95|64.75|67.93|64.73|0
1735855800000|2025-01-02 22:10:00|67.95|64.75|67.95|64.75|67.95|64.75|67.93|64.73|0
1735856100000|2025-01-02 22:15:00|67.93|64.73|67.9|64.7|67.96|64.76|67.9|64.7|0
1735856400000|2025-01-02 22:20:00|67.89|64.69|67.94|64.74|67.94|64.74|67.89|64.69|0
1735856700000|2025-01-02 22:25:00|67.93|64.73|67.93|64.73|67.94|64.74|67.93|64.73|0
1735857000000|2025-01-02 22:30:00|67.94|64.74|67.92|64.72|67.95|64.75|67.92|64.72|0
1735857300000|2025-01-02 22:35:00|67.93|64.73|67.95|64.75|67.95|64.75|67.92|64.72|0
1735857600000|2025-01-02 22:40:00|67.94|64.74|67.94|64.74|67.94|64.74|67.93|64.73|0
1735857900000|2025-01-02 22:45:00|67.92|64.72|67.96|64.76|68.02|64.82|67.92|64.72|0
1735858200000|2025-01-02 22:50:00|67.95|64.75|67.88|64.68|67.96|64.76|67.88|64.68|0
1735858500000|2025-01-02 22:55:00|67.91|64.71|67.87|64.67|67.91|64.71|67.85|64.65|0
1735858800000|2025-01-02 23:00:00|67.92|64.72|68.19|64.99|68.2|65|67.92|64.72|0
1735859100000|2025-01-02 23:05:00|68.18|64.98|68.24|65.04|68.42|65.22|68.15|64.95|0
1735859400000|2025-01-02 23:10:00|68.21|65.01|68.21|65.01|68.29|65.09|68.1|64.9|0
1735859700000|2025-01-02 23:15:00|68.19|64.99|68.06|64.86|68.22|65.02|68.01|64.81|0
1735860000000|2025-01-02 23:20:00|68.03|64.83|68.28|65.08|68.31|65.11|68.03|64.83|0
1735860300000|2025-01-02 23:25:00|68.31|65.11|68.44|65.24|68.62|65.42|68.27|65.07|0
1735860600000|2025-01-02 23:30:00|68.39|65.19|68.56|65.36|68.61|65.41|68.28|65.08|0
1735860900000|2025-01-02 23:35:00|68.55|65.35|68.59|65.39|68.61|65.41|68.54|65.34|0
1735861200000|2025-01-02 23:40:00|68.56|65.36|68.56|65.36|68.59|65.39|68.51|65.31|0
1735861500000|2025-01-02 23:45:00|68.57|65.37|68.71|65.51|68.84|65.64|68.53|65.33|0
1735861800000|2025-01-02 23:50:00|68.69|65.49|68.53|65.33|68.74|65.54|68.53|65.33|0
1735862100000|2025-01-02 23:55:00|68.56|65.36|68.49|65.29|68.56|65.36|68.45|65.25|0
1735862400000|2025-01-03 00:00:00|68.53|65.33|68.45|65.25|68.63|65.43|68.43|65.23|0
1735862700000|2025-01-03 00:05:00|68.48|65.28|67.81|64.61|68.48|65.28|67.79|64.59|0
1735863000000|2025-01-03 00:10:00|67.79|64.59|67.69|64.49|67.79|64.59|67.53|64.33|0
1735863300000|2025-01-03 00:15:00|67.71|64.51|67.61|64.41|67.74|64.54|67.48|64.28|0
1735863600000|2025-01-03 00:20:00|67.63|64.43|67.66|64.46|67.78|64.58|67.56|64.36|0
1735863900000|2025-01-03 00:25:00|67.67|64.47|67.3|64.1|67.67|64.47|67.18|63.98|0
1735864200000|2025-01-03 00:30:00|67.32|64.12|67.25|64.05|67.35|64.15|67.18|63.98|0
1735864500000|2025-01-03 00:35:00|67.23|64.03|67.06|63.86|67.25|64.05|67.01|63.81|0
1735864800000|2025-01-03 00:40:00|67.07|63.87|67.12|63.92|67.17|63.97|67|63.8|0
1735865100000|2025-01-03 00:45:00|67.14|63.94|67.1|63.9|67.15|63.95|67.03|63.83|0
1735865400000|2025-01-03 00:50:00|67.08|63.88|67.04|63.84|67.17|63.97|66.99|63.79|0
1735865700000|2025-01-03 00:55:00|67.03|63.83|66.99|63.79|67.07|63.87|66.99|63.79|0
1735866000000|2025-01-03 01:00:00|67.02|63.82|67.04|63.84|67.09|63.89|66.99|63.79|0
1735866300000|2025-01-03 01:05:00|67.07|63.87|66.81|63.61|67.09|63.89|66.76|63.56|0
1735866600000|2025-01-03 01:10:00|66.84|63.64|66.94|63.74|66.94|63.74|66.79|63.59|0
1735866900000|2025-01-03 01:15:00|66.95|63.75|66.96|63.76|67.06|63.86|66.94|63.74|0
1735867200000|2025-01-03 01:20:00|66.94|63.74|67.25|64.05|67.29|64.09|66.94|63.74|0
1735867500000|2025-01-03 01:25:00|67.26|64.06|67.29|64.09|67.44|64.24|67.23|64.03|0
1735867800000|2025-01-03 01:30:00|67.19|64.19|67.08|64.08|67.36|64.36|67.08|64.08|0
1735868100000|2025-01-03 01:35:00|67.06|64.06|67.16|64.16|67.26|64.26|67.02|64.02|0
1735868400000|2025-01-03 01:40:00|67.13|64.13|67.31|64.31|67.36|64.36|67.08|64.08|0
1735868700000|2025-01-03 01:45:00|67.29|64.29|67.36|64.36|67.53|64.53|67.28|64.28|0
1735869000000|2025-01-03 01:50:00|67.33|64.33|67.04|64.04|67.38|64.38|67.04|64.04|0
1735869300000|2025-01-03 01:55:00|67.03|64.03|67.24|64.24|67.28|64.28|67|64|0
1735869600000|2025-01-03 02:00:00|67.23|64.23|66.96|63.96|67.24|64.24|66.95|63.95|0
1735869900000|2025-01-03 02:05:00|66.92|63.92|67.07|64.07|67.17|64.17|66.92|63.92|0
1735870200000|2025-01-03 02:10:00|67.1|64.1|66.85|63.85|67.12|64.12|66.8|63.8|0
1735870500000|2025-01-03 02:15:00|66.82|63.82|66.68|63.68|66.85|63.85|66.67|63.67|0
1735870800000|2025-01-03 02:20:00|66.67|63.67|66.62|63.62|66.69|63.69|66.52|63.52|0
1735871100000|2025-01-03 02:25:00|66.59|63.59|66.59|63.59|66.67|63.67|66.48|63.48|0
1735871400000|2025-01-03 02:30:00|66.58|63.58|66.87|63.87|66.92|63.92|66.58|63.58|0
1735871700000|2025-01-03 02:35:00|66.89|63.89|66.86|63.86|66.97|63.97|66.79|63.79|0
1735872000000|2025-01-03 02:40:00|66.89|63.89|66.81|63.81|66.94|63.94|66.78|63.78|0
1735872300000|2025-01-03 02:45:00|66.79|63.79|67.01|64.01|67.04|64.04|66.79|63.79|0
1735872600000|2025-01-03 02:50:00|67.04|64.04|66.93|63.93|67.14|64.14|66.91|63.91|0
1735872900000|2025-01-03 02:55:00|66.96|63.96|66.76|63.76|67.01|64.01|66.76|63.76|0
1735873200000|2025-01-03 03:00:00|66.73|63.73|66.56|63.56|66.76|63.76|66.53|63.53|0
1735873500000|2025-01-03 03:05:00|66.58|63.58|66.55|63.55|66.66|63.66|66.43|63.43|0
1735873800000|2025-01-03 03:10:00|66.53|63.53|66.43|63.43|66.6|63.6|66.4|63.4|0
1735874100000|2025-01-03 03:15:00|66.45|63.45|66.55|63.55|66.6|63.6|66.43|63.43|0
1735874400000|2025-01-03 03:20:00|66.53|63.53|66.48|63.48|66.63|63.63|66.48|63.48|0
1735874700000|2025-01-03 03:25:00|66.43|63.43|66.55|63.55|66.57|63.57|66.4|63.4|0
1735875000000|2025-01-03 03:30:00|66.5|63.5|66.5|63.5|66.62|63.62|66.45|63.45|0
1735875300000|2025-01-03 03:35:00|66.52|63.52|66.63|63.63|66.67|63.67|66.52|63.52|0
1735875600000|2025-01-03 03:40:00|66.6|63.6|66.5|63.5|66.6|63.6|66.5|63.5|0
1735875900000|2025-01-03 03:45:00|66.52|63.52|66.54|63.54|66.62|63.62|66.49|63.49|0
1735876200000|2025-01-03 03:50:00|66.57|63.57|66.69|63.69|66.74|63.74|66.54|63.54|0
1735876500000|2025-01-03 03:55:00|66.67|63.67|66.67|63.67|66.74|63.74|66.64|63.64|0
1735876800000|2025-01-03 04:00:00|66.64|63.64|66.71|63.71|66.76|63.76|66.52|63.52|0
1735877100000|2025-01-03 04:05:00|66.74|63.74|66.79|63.79|66.81|63.81|66.71|63.71|0
1735877400000|2025-01-03 04:10:00|66.76|63.76|66.89|63.89|66.89|63.89|66.74|63.74|0
1735877700000|2025-01-03 04:15:00|66.86|63.86|66.71|63.71|66.91|63.91|66.71|63.71|0
1735878000000|2025-01-03 04:20:00|66.72|63.72|66.71|63.71|66.75|63.75|66.66|63.66|0
1735878300000|2025-01-03 04:25:00|66.73|63.73|66.73|63.73|66.76|63.76|66.68|63.68|0
1735878600000|2025-01-03 04:30:00|66.71|63.71|66.73|63.73|66.76|63.76|66.71|63.71|0
1735878900000|2025-01-03 04:35:00|66.74|63.74|66.89|63.89|66.93|63.93|66.73|63.73|0
1735879200000|2025-01-03 04:40:00|66.88|63.88|66.88|63.88|66.94|63.94|66.85|63.85|0
1735879500000|2025-01-03 04:45:00|66.9|63.9|66.85|63.85|66.9|63.9|66.85|63.85|0
1735879800000|2025-01-03 04:50:00|66.84|63.84|66.78|63.78|66.84|63.84|66.75|63.75|0
1735880100000|2025-01-03 04:55:00|66.77|63.77|67.06|64.06|67.07|64.07|66.77|63.77|0
1735880400000|2025-01-03 05:00:00|67.02|64.02|67.15|64.15|67.25|64.25|67.02|64.02|0
1735880700000|2025-01-03 05:05:00|67.16|64.16|67.15|64.15|67.22|64.22|67.12|64.12|0
1735881000000|2025-01-03 05:10:00|67.16|64.16|67.1|64.1|67.2|64.2|67.06|64.06|0
1735881300000|2025-01-03 05:15:00|67.07|64.07|67.23|64.23|67.3|64.3|67.07|64.07|0
1735881600000|2025-01-03 05:20:00|67.25|64.25|67.14|64.14|67.37|64.37|67.14|64.14|0
1735881900000|2025-01-03 05:25:00|67.17|64.17|67.07|64.07|67.19|64.19|67.04|64.04|0
1735882200000|2025-01-03 05:30:00|67.09|64.09|66.99|63.99|67.22|64.22|66.96|63.96|0
1735882500000|2025-01-03 05:35:00|67.01|64.01|66.94|63.94|67.01|64.01|66.93|63.93|0
1735882800000|2025-01-03 05:40:00|66.95|63.95|66.96|63.96|67.06|64.06|66.94|63.94|0
1735883100000|2025-01-03 05:45:00|66.99|63.99|66.93|63.93|67.01|64.01|66.88|63.88|0
1735883400000|2025-01-03 05:50:00|66.92|63.92|67.15|64.15|67.16|64.16|66.91|63.91|0
1735883700000|2025-01-03 05:55:00|67.18|64.18|67.01|64.01|67.18|64.18|66.98|63.98|0
1735884000000|2025-01-03 06:00:00|67.05|64.05|67.01|64.01|67.06|64.06|66.98|63.98|0
1735884300000|2025-01-03 06:05:00|67.03|64.03|67.07|64.07|67.16|64.16|67.03|64.03|0
1735884600000|2025-01-03 06:10:00|67.08|64.08|66.9|63.9|67.16|64.16|66.88|63.88|0
1735884900000|2025-01-03 06:15:00|66.93|63.93|66.79|63.79|66.98|63.98|66.79|63.79|0
1735885200000|2025-01-03 06:20:00|66.8|63.8|66.8|63.8|66.88|63.88|66.75|63.75|0
1735885500000|2025-01-03 06:25:00|66.77|63.77|66.71|63.71|66.77|63.77|66.67|63.67|0
1735885800000|2025-01-03 06:30:00|66.72|63.72|66.5|63.5|66.72|63.72|66.47|63.47|0
1735886100000|2025-01-03 06:35:00|66.48|63.48|66.67|63.67|66.75|63.75|66.48|63.48|0
1735886400000|2025-01-03 06:40:00|66.64|63.64|66.59|63.59|66.67|63.67|66.57|63.57|0
1735886700000|2025-01-03 06:45:00|66.57|63.57|66.77|63.77|66.79|63.79|66.54|63.54|0
1735887000000|2025-01-03 06:50:00|66.74|63.74|66.64|63.64|66.74|63.74|66.59|63.59|0
1735887300000|2025-01-03 06:55:00|66.65|63.65|66.8|63.8|66.83|63.83|66.58|63.58|0
1735887600000|2025-01-03 07:00:00|66.81|63.81|66.96|63.96|66.96|63.96|66.61|63.61|0
1735887900000|2025-01-03 07:05:00|66.94|63.94|67.09|64.09|67.09|64.09|66.94|63.94|0
1735888200000|2025-01-03 07:10:00|67.19|64.19|67.11|64.11|67.29|64.29|67.06|64.06|0
1735888500000|2025-01-03 07:15:00|67.09|64.09|66.6|63.6|67.09|64.09|66.56|63.56|0
1735888800000|2025-01-03 07:20:00|66.61|63.61|66.88|63.88|67.02|64.02|66.58|63.58|0
1735889100000|2025-01-03 07:25:00|66.91|63.91|66.78|63.78|66.98|63.98|66.76|63.76|0
1735889400000|2025-01-03 07:30:00|66.76|63.76|66.69|63.69|66.86|63.86|66.65|63.65|0
1735889700000|2025-01-03 07:35:00|66.7|63.7|66.78|63.78|66.78|63.78|66.69|63.69|0
1735890000000|2025-01-03 07:40:00|66.75|63.75|66.7|63.7|66.85|63.85|66.63|63.63|0
1735890300000|2025-01-03 07:45:00|66.74|63.74|66.62|63.62|66.76|63.76|66.58|63.58|0
1735890600000|2025-01-03 07:50:00|66.64|63.64|66.62|63.62|66.64|63.64|66.47|63.47|0
1735890900000|2025-01-03 07:55:00|66.65|63.65|66.67|63.67|66.69|63.69|66.57|63.57|0
1735891200000|2025-01-03 08:00:00|66.65|63.65|66.42|63.42|66.67|63.67|66.07|63.07|0
1735891500000|2025-01-03 08:05:00|66.5|63.5|66.25|63.25|66.6|63.6|66.17|63.17|0
1735891800000|2025-01-03 08:10:00|66.28|63.28|66.09|63.09|66.32|63.32|66.05|63.05|0
1735892100000|2025-01-03 08:15:00|66.12|63.12|66.17|63.17|66.33|63.33|66.03|63.03|0
1735892400000|2025-01-03 08:20:00|66.12|63.12|66.43|63.43|66.48|63.48|66.12|63.12|0
1735892700000|2025-01-03 08:25:00|66.44|63.44|66.94|63.94|66.96|63.96|66.37|63.37|0
1735893000000|2025-01-03 08:30:00|66.99|63.99|66.96|63.96|67.27|64.27|66.91|63.91|0
1735893300000|2025-01-03 08:35:00|67.03|64.03|67.14|64.14|67.16|64.16|66.94|63.94|0
1735893600000|2025-01-03 08:40:00|67.11|64.11|67.01|64.01|67.19|64.19|66.94|63.94|0
1735893900000|2025-01-03 08:45:00|66.99|63.99|67.06|64.06|67.12|64.12|66.82|63.82|0
1735894200000|2025-01-03 08:50:00|67.01|64.01|66.82|63.82|67.03|64.03|66.78|63.78|0
1735894500000|2025-01-03 08:55:00|66.81|63.81|66.76|63.76|66.88|63.88|66.72|63.72|0
1735894800000|2025-01-03 09:00:00|66.78|63.78|66.53|63.53|66.93|63.93|66.53|63.53|0
1735895100000|2025-01-03 09:05:00|66.47|63.47|66.03|63.03|66.47|63.47|65.96|62.96|0
1735895400000|2025-01-03 09:10:00|66|63|65.53|62.53|67.49|64.49|65.5|62.5|0
1735895700000|2025-01-03 09:15:00|65.55|62.55|65.55|62.55|65.63|62.63|65.32|62.32|0
1735896000000|2025-01-03 09:20:00|65.58|62.58|65.11|62.11|65.6|62.6|65.11|62.11|0
1735896300000|2025-01-03 09:25:00|65.13|62.13|65.35|62.35|65.35|62.35|65.11|62.11|0
1735896600000|2025-01-03 09:30:00|65.33|62.33|65.45|62.45|65.6|62.6|65.33|62.33|0
1735896900000|2025-01-03 09:35:00|65.42|62.42|65.45|62.45|65.52|62.52|65.4|62.4|0
1735897200000|2025-01-03 09:40:00|65.44|62.44|65.25|62.25|65.44|62.44|65.2|62.2|0
1735897500000|2025-01-03 09:45:00|65.27|62.27|65.07|62.07|65.46|62.46|64.98|61.98|0
1735897800000|2025-01-03 09:50:00|65.05|62.05|64.97|61.97|65.15|62.15|64.95|61.95|0
1735898100000|2025-01-03 09:55:00|64.95|61.95|65.02|62.02|65.02|62.02|64.82|61.82|0
1735898400000|2025-01-03 10:00:00|65.01|62.01|65.36|62.36|65.41|62.41|65.01|62.01|0
1735898700000|2025-01-03 10:05:00|65.38|62.38|65.29|62.29|65.4|62.4|65.24|62.24|0
1735899000000|2025-01-03 10:10:00|65.3|62.3|65.24|62.24|65.36|62.36|65.24|62.24|0
1735899300000|2025-01-03 10:15:00|65.21|62.21|65.31|62.31|65.36|62.36|65.21|62.21|0
1735899600000|2025-01-03 10:20:00|65.33|62.33|65.51|62.51|65.61|62.61|65.33|62.33|0
1735899900000|2025-01-03 10:25:00|65.53|62.53|65.46|62.46|65.73|62.73|65.43|62.43|0
1735900200000|2025-01-03 10:30:00|65.48|62.48|65.65|62.65|65.68|62.68|65.43|62.43|0
1735900500000|2025-01-03 10:35:00|65.66|62.66|65.59|62.59|65.73|62.73|65.55|62.55|0
1735900800000|2025-01-03 10:40:00|65.63|62.63|65.57|62.57|65.63|62.63|65.55|62.55|0
1735901100000|2025-01-03 10:45:00|65.62|62.62|65.71|62.71|65.75|62.75|65.57|62.57|0
1735901400000|2025-01-03 10:50:00|65.72|62.72|66.02|63.02|66.08|63.08|65.72|62.72|0
1735901700000|2025-01-03 10:55:00|65.99|62.99|65.92|62.92|66.04|63.04|65.89|62.89|0
1735902000000|2025-01-03 11:00:00|65.89|62.89|65.92|62.92|66.02|63.02|65.84|62.84|0
1735902300000|2025-01-03 11:05:00|65.93|62.93|66.29|63.29|66.29|63.29|65.93|62.93|0
1735902600000|2025-01-03 11:10:00|66.26|63.26|66.19|63.19|66.35|63.35|66.18|63.18|0
1735902900000|2025-01-03 11:15:00|66.21|63.21|66.11|63.11|66.21|63.21|66.01|63.01|0
1735903200000|2025-01-03 11:20:00|66.09|63.09|65.96|62.96|66.14|63.14|65.95|62.95|0
1735903500000|2025-01-03 11:25:00|65.91|62.91|65.88|62.88|65.94|62.94|65.8|62.8|0
1735903800000|2025-01-03 11:30:00|65.9|62.9|66.08|63.08|66.08|63.08|65.9|62.9|0
1735904100000|2025-01-03 11:35:00|66.09|63.09|65.98|62.98|66.09|63.09|65.93|62.93|0
1735904400000|2025-01-03 11:40:00|65.96|62.96|65.98|62.98|66.03|63.03|65.91|62.91|0
1735904700000|2025-01-03 11:45:00|65.95|62.95|65.98|62.98|66|63|65.9|62.9|0
1735905000000|2025-01-03 11:50:00|66.03|63.03|65.95|62.95|66.14|63.14|65.95|62.95|0
1735905300000|2025-01-03 11:55:00|65.98|62.98|65.9|62.9|65.99|62.99|65.88|62.88|0
1735905600000|2025-01-03 12:00:00|66|63|66.17|63.17|66.19|63.19|65.98|62.98|0
1735905900000|2025-01-03 12:05:00|66.19|63.19|66.22|63.22|66.35|63.35|66.12|63.12|0
1735906200000|2025-01-03 12:10:00|66.21|63.21|66.05|63.05|66.22|63.22|66|63|0
1735906500000|2025-01-03 12:15:00|66.07|63.07|66.44|63.44|66.44|63.44|66.05|63.05|0
1735906800000|2025-01-03 12:20:00|66.42|63.42|66.09|63.09|66.44|63.44|66.09|63.09|0
1735907100000|2025-01-03 12:25:00|66.11|63.11|65.89|62.89|66.13|63.13|65.88|62.88|0
1735907400000|2025-01-03 12:30:00|65.92|62.92|66.04|63.04|66.06|63.06|65.84|62.84|0
1735907700000|2025-01-03 12:35:00|66.06|63.06|65.89|62.89|66.14|63.14|65.86|62.86|0
1735908000000|2025-01-03 12:40:00|65.88|62.88|66|63|66.04|63.04|65.81|62.81|0
1735908300000|2025-01-03 12:45:00|66.01|63.01|65.89|62.89|66.01|63.01|65.79|62.79|0
1735908600000|2025-01-03 12:50:00|65.9|62.9|65.66|62.66|65.94|62.94|65.66|62.66|0
1735908900000|2025-01-03 12:55:00|65.67|62.67|65.61|62.61|65.67|62.67|65.56|62.56|0
1735909200000|2025-01-03 13:00:00|65.66|62.66|65.26|62.26|65.68|62.68|65.15|62.15|0
1735909500000|2025-01-03 13:05:00|65.24|62.24|65.16|62.16|65.34|62.34|65.08|62.08|0
1735909800000|2025-01-03 13:10:00|65.14|62.14|65.2|62.2|65.47|62.47|65.03|62.03|0
1735910100000|2025-01-03 13:15:00|65.19|62.19|65.37|62.37|65.37|62.37|65.13|62.13|0
1735910400000|2025-01-03 13:20:00|65.4|62.4|65.15|62.15|65.42|62.42|65.15|62.15|0
1735910700000|2025-01-03 13:25:00|65.18|62.18|65.1|62.1|65.3|62.3|65.05|62.05|0
1735911000000|2025-01-03 13:30:00|65.09|62.09|64.88|61.88|65.13|62.13|64.88|61.88|0
1735911300000|2025-01-03 13:35:00|64.9|61.9|65.05|62.05|65.05|62.05|64.88|61.88|0
1735911600000|2025-01-03 13:40:00|65.02|62.02|65.07|62.07|65.07|62.07|64.88|61.88|0
1735911900000|2025-01-03 13:45:00|65.08|62.08|65.05|62.05|65.29|62.29|65.05|62.05|0
1735912200000|2025-01-03 13:50:00|65.09|62.09|65.36|62.36|65.56|62.56|65.07|62.07|0
1735912500000|2025-01-03 13:55:00|65.34|62.34|65.66|62.66|65.66|62.66|65.34|62.34|0
1735912800000|2025-01-03 14:00:00|65.61|62.61|65.46|62.46|65.61|62.61|65.34|62.34|0
1735913100000|2025-01-03 14:05:00|65.49|62.49|64.95|61.95|65.51|62.51|64.94|61.94|0
1735913400000|2025-01-03 14:10:00|64.97|61.97|64.84|61.84|65.02|62.02|64.82|61.82|0
1735913700000|2025-01-03 14:15:00|64.83|61.83|64.45|61.45|64.89|61.89|64.43|61.43|0
1735914000000|2025-01-03 14:20:00|64.47|61.47|64.45|61.45|64.47|61.47|64.33|61.33|0
1735914300000|2025-01-03 14:25:00|64.41|61.41|64.25|61.25|64.41|61.41|64.16|61.16|0
1735914600000|2025-01-03 14:30:00|64.2|61.2|63.84|60.84|64.8|61.8|63.31|60.31|0
1735914900000|2025-01-03 14:35:00|63.81|60.81|62.47|59.47|64.25|61.25|62.47|59.47|0
1735915200000|2025-01-03 14:40:00|62.4|59.4|62.36|59.36|63.21|60.21|62.14|59.14|0
1735915500000|2025-01-03 14:45:00|62.38|59.38|63.67|60.67|64.06|61.06|62.22|59.22|0
1735915800000|2025-01-03 14:50:00|63.74|60.74|63.96|60.96|64.74|61.74|63.36|60.36|0
1735916100000|2025-01-03 14:55:00|63.91|60.91|63.68|60.68|64.13|61.13|63.52|60.52|0
1735916400000|2025-01-03 15:00:00|63.64|60.64|62.46|59.46|63.98|60.98|62.4|59.4|0
1735916700000|2025-01-03 15:05:00|62.45|59.45|62.45|59.45|62.83|59.83|62.12|59.12|0
1735917000000|2025-01-03 15:10:00|62.35|59.35|63.33|60.33|63.76|60.76|62.19|59.19|0
1735917300000|2025-01-03 15:15:00|63.31|60.31|63.93|60.93|64.34|61.34|62.95|59.95|0
1735917600000|2025-01-03 15:20:00|63.86|60.86|63.64|60.64|65|62|63.52|60.52|0
1735917900000|2025-01-03 15:25:00|63.66|60.66|63.55|60.55|63.83|60.83|63.15|60.15|0
1735918200000|2025-01-03 15:30:00|63.63|60.63|63.34|60.34|64.23|61.23|63.31|60.31|0
1735918500000|2025-01-03 15:35:00|63.31|60.31|63.36|60.36|63.63|60.63|62.76|59.76|0
1735918800000|2025-01-03 15:40:00|63.29|60.29|62.81|59.81|63.35|60.35|62.41|59.41|0
1735919100000|2025-01-03 15:45:00|62.83|59.83|62.37|59.37|63.46|60.46|61.9|58.9|0
1735919400000|2025-01-03 15:50:00|62.32|59.32|62.56|59.56|62.79|59.79|62.13|59.13|0
1735919700000|2025-01-03 15:55:00|62.6|59.6|62.13|59.13|62.77|59.77|62.01|59.01|0
1735920000000|2025-01-03 16:00:00|62.08|59.08|61.75|58.75|62.32|59.32|61.47|58.47|0
1735920300000|2025-01-03 16:05:00|61.73|58.73|62.79|59.79|62.98|59.98|61.73|58.73|0
1735920600000|2025-01-03 16:10:00|62.69|59.69|62.69|59.69|63.12|60.12|62.62|59.62|0
1735920900000|2025-01-03 16:15:00|62.74|59.74|62.55|59.55|62.91|59.91|62.5|59.5|0
1735921200000|2025-01-03 16:20:00|62.5|59.5|62.26|59.26|62.69|59.69|62.05|59.05|0
1735921500000|2025-01-03 16:25:00|62.31|59.31|61.69|58.69|62.31|59.31|61.65|58.65|0
1735921800000|2025-01-03 16:30:00|61.65|58.65|61.09|58.09|61.72|58.72|61.07|58.07|0
1735922100000|2025-01-03 16:35:00|61.18|58.18|61.02|58.02|61.41|58.41|60.74|57.74|0
1735922400000|2025-01-03 16:40:00|60.95|57.95|60.47|57.47|61.52|58.52|60.38|57.38|0
1735922700000|2025-01-03 16:45:00|60.49|57.49|60.37|57.37|60.58|57.58|60.31|57.31|0
1735923000000|2025-01-03 16:50:00|60.35|57.35|60.33|57.33|60.44|57.44|60.19|57.19|0
1735923300000|2025-01-03 16:55:00|60.35|57.35|60.74|57.74|60.81|57.81|60.23|57.23|0
1735923600000|2025-01-03 17:00:00|60.69|57.69|60.37|57.37|60.72|57.72|60.35|57.35|0
1735923900000|2025-01-03 17:05:00|60.35|57.35|60.44|57.44|60.48|57.48|60.14|57.14|0
1735924200000|2025-01-03 17:10:00|60.48|57.48|60.83|57.83|60.83|57.83|60.3|57.3|0
1735924500000|2025-01-03 17:15:00|60.85|57.85|60.97|57.97|60.99|57.99|60.3|57.3|0
1735924800000|2025-01-03 17:20:00|60.94|57.94|60.62|57.62|61.06|58.06|60.62|57.62|0
1735925100000|2025-01-03 17:25:00|60.64|57.64|60.96|57.96|60.99|57.99|60.34|57.34|0
1735925400000|2025-01-03 17:30:00|60.92|57.92|60.82|57.82|61.15|58.15|60.76|57.76|0
1735925700000|2025-01-03 17:35:00|60.85|57.85|60.82|57.82|60.96|57.96|60.73|57.73|0
1735926000000|2025-01-03 17:40:00|60.8|57.8|60.84|57.84|60.87|57.87|60.66|57.66|0
1735926300000|2025-01-03 17:45:00|60.82|57.82|60.7|57.7|61.03|58.03|60.66|57.66|0
1735926600000|2025-01-03 17:50:00|60.73|57.73|60.61|57.61|60.73|57.73|60.47|57.47|0
1735926900000|2025-01-03 17:55:00|60.63|57.63|60.47|57.47|60.68|57.68|60.4|57.4|0
1735927200000|2025-01-03 18:00:00|60.49|57.49|60.63|57.63|60.91|57.91|60.4|57.4|0
1735927500000|2025-01-03 18:05:00|60.65|57.65|60.54|57.54|60.7|57.7|60.42|57.42|0
1735927800000|2025-01-03 18:10:00|60.51|57.51|60.47|57.47|60.61|57.61|60.4|57.4|0
1735928100000|2025-01-03 18:15:00|60.46|57.46|60.28|57.28|60.51|57.51|60.28|57.28|0
1735928400000|2025-01-03 18:20:00|60.23|57.23|60.35|57.35|60.42|57.42|60.14|57.14|0
1735928700000|2025-01-03 18:25:00|60.33|57.33|59.68|56.68|60.33|57.33|59.68|56.68|0
1735929000000|2025-01-03 18:30:00|59.71|56.71|59.86|56.86|59.98|56.98|59.48|56.48|0
1735929300000|2025-01-03 18:35:00|59.84|56.84|59.43|56.43|59.86|56.86|59.41|56.41|0
1735929600000|2025-01-03 18:40:00|59.41|56.41|59.17|56.17|59.59|56.59|59.08|56.08|0
1735929900000|2025-01-03 18:45:00|59.15|56.15|59.1|56.1|59.15|56.15|59.01|56.01|0
1735930200000|2025-01-03 18:50:00|59.13|56.13|59.19|56.19|59.37|56.37|59.1|56.1|0
1735930500000|2025-01-03 18:55:00|59.17|56.17|59.42|56.42|59.58|56.58|59.08|56.08|0
1735930800000|2025-01-03 19:00:00|59.53|56.53|59.17|56.17|59.6|56.6|59.12|56.12|0
1735931100000|2025-01-03 19:05:00|59.19|56.19|58.96|55.96|59.3|56.3|58.96|55.96|0
1735931400000|2025-01-03 19:10:00|58.94|55.94|58.94|55.94|59.12|56.12|58.85|55.85|0
1735931700000|2025-01-03 19:15:00|58.93|55.93|58.69|55.69|59.01|56.01|58.69|55.69|0
1735932000000|2025-01-03 19:20:00|58.71|55.71|58.89|55.89|58.89|55.89|58.64|55.64|0
1735932300000|2025-01-03 19:25:00|58.91|55.91|58.73|55.73|59.03|56.03|58.73|55.73|0
1735932600000|2025-01-03 19:30:00|58.78|55.78|58.55|55.55|58.82|55.82|58.51|55.51|0
1735932900000|2025-01-03 19:35:00|58.53|55.53|58.3|55.3|58.6|55.6|58.28|55.28|0
1735933200000|2025-01-03 19:40:00|58.35|55.35|58.46|55.46|58.5|55.5|58.3|55.3|0
1735933500000|2025-01-03 19:45:00|58.48|55.48|58.5|55.5|58.59|55.59|58.35|55.35|0
1735933800000|2025-01-03 19:50:00|58.48|55.48|58.7|55.7|58.88|55.88|58.48|55.48|0
1735934100000|2025-01-03 19:55:00|58.68|55.68|58.75|55.75|58.82|55.82|58.66|55.66|0
1735934400000|2025-01-03 20:00:00|58.86|55.86|59.17|56.17|59.31|56.31|58.86|55.86|0
1735934700000|2025-01-03 20:05:00|59.2|56.2|59.01|56.01|59.26|56.26|58.88|55.88|0
1735935000000|2025-01-03 20:10:00|59.03|56.03|58.92|55.92|59.13|56.13|58.88|55.88|0
1735935300000|2025-01-03 20:15:00|58.95|55.95|58.97|55.97|58.99|55.99|58.88|55.88|0
1735935600000|2025-01-03 20:20:00|58.99|55.99|59.06|56.06|59.12|56.12|58.88|55.88|0
1735935900000|2025-01-03 20:25:00|59.03|56.03|58.9|55.9|59.12|56.12|58.85|55.85|0
1735936200000|2025-01-03 20:30:00|59.03|56.03|59.1|56.1|59.39|56.39|58.96|55.96|0
1735936500000|2025-01-03 20:35:00|59.08|56.08|59.07|56.07|59.17|56.17|58.87|55.87|0
1735936800000|2025-01-03 20:40:00|59.12|56.12|59.25|56.25|59.28|56.28|59.01|56.01|0
1735937100000|2025-01-03 20:45:00|59.23|56.23|59.46|56.46|59.69|56.69|59.14|56.14|0
1735937400000|2025-01-03 20:50:00|59.48|56.48|59.43|56.43|59.66|56.66|59.27|56.27|0
1735937700000|2025-01-03 20:55:00|59.44|56.44|58.93|55.93|59.44|56.44|58.73|55.73|0
1735938000000|2025-01-03 21:00:00|59|56|59.18|56.18|59.32|56.32|58.98|55.98|0
1735938300000|2025-01-03 21:05:00|59.2|56.2|59.09|56.09|59.23|56.23|59.04|56.04|0
1735938600000|2025-01-03 21:10:00|59.11|56.11|59.22|56.22|59.25|56.25|59.1|56.1|0
1736126400000|2025-01-06 01:20:00|59.33|56.13|59.44|56.24|59.49|56.29|59.33|56.13|0
1736126700000|2025-01-06 01:25:00|59.46|56.26|59.47|56.27|59.51|56.31|59.42|56.22|0
1736127000000|2025-01-06 01:30:00|59.37|56.37|59.34|56.34|59.41|56.41|59.27|56.27|0
1736127300000|2025-01-06 01:35:00|59.36|56.36|59.47|56.47|59.59|56.59|59.36|56.36|0
1736127600000|2025-01-06 01:40:00|59.49|56.49|59.45|56.45|59.55|56.55|59.45|56.45|0
1736127900000|2025-01-06 01:45:00|59.43|56.43|59.56|56.56|59.56|56.56|59.38|56.38|0
1736128200000|2025-01-06 01:50:00|59.57|56.57|59.49|56.49|59.63|56.63|59.49|56.49|0
1736128500000|2025-01-06 01:55:00|59.5|56.5|59.35|56.35|59.5|56.5|59.35|56.35|0
1736128800000|2025-01-06 02:00:00|59.38|56.38|59.63|56.63|59.67|56.67|59.38|56.38|0
1736129100000|2025-01-06 02:05:00|59.65|56.65|59.44|56.44|59.65|56.65|59.35|56.35|0
1736129400000|2025-01-06 02:10:00|59.43|56.43|59.19|56.19|59.43|56.43|59.15|56.15|0
1736129700000|2025-01-06 02:15:00|59.17|56.17|59.08|56.08|59.19|56.19|59.05|56.05|0
1736130000000|2025-01-06 02:20:00|59.05|56.05|59.14|56.14|59.17|56.17|59.03|56.03|0
1736130300000|2025-01-06 02:25:00|59.17|56.17|59.41|56.41|59.44|56.44|59.12|56.12|0
1736130600000|2025-01-06 02:30:00|59.44|56.44|59.36|56.36|59.48|56.48|59.28|56.28|0
1736130900000|2025-01-06 02:35:00|59.37|56.37|59.25|56.25|59.39|56.39|59.25|56.25|0
1736131200000|2025-01-06 02:40:00|59.26|56.26|59.43|56.43|59.47|56.47|59.23|56.23|0
1736131500000|2025-01-06 02:45:00|59.41|56.41|59.25|56.25|59.43|56.43|59.25|56.25|0
1736131800000|2025-01-06 02:50:00|59.23|56.23|59.18|56.18|59.3|56.3|59.18|56.18|0
1736132100000|2025-01-06 02:55:00|59.19|56.19|59.2|56.2|59.2|56.2|59.16|56.16|0
1736132400000|2025-01-06 03:00:00|59.19|56.19|59.22|56.22|59.22|56.22|59.16|56.16|0
1736132700000|2025-01-06 03:05:00|59.2|56.2|59.29|56.29|59.31|56.31|59.18|56.18|0
1736133000000|2025-01-06 03:10:00|59.3|56.3|59.22|56.22|59.31|56.31|59.22|56.22|0
1736133300000|2025-01-06 03:15:00|59.2|56.2|59.24|56.24|59.27|56.27|59.18|56.18|0
1736133600000|2025-01-06 03:20:00|59.22|56.22|59.31|56.31|59.32|56.32|59.22|56.22|0
1736133900000|2025-01-06 03:25:00|59.35|56.35|59.32|56.32|59.4|56.4|59.27|56.27|0
1736134200000|2025-01-06 03:30:00|59.31|56.31|59.19|56.19|59.33|56.33|59.19|56.19|0
1736134500000|2025-01-06 03:35:00|59.17|56.17|59.12|56.12|59.19|56.19|59.1|56.1|0
1736134800000|2025-01-06 03:40:00|59.14|56.14|59.21|56.21|59.26|56.26|59.12|56.12|0
1736135100000|2025-01-06 03:45:00|59.24|56.24|59.28|56.28|59.3|56.3|59.24|56.24|0
1736135400000|2025-01-06 03:50:00|59.26|56.26|59.3|56.3|59.3|56.3|59.22|56.22|0
1736135700000|2025-01-06 03:55:00|59.31|56.31|59.3|56.3|59.35|56.35|59.28|56.28|0
1736136000000|2025-01-06 04:00:00|59.28|56.28|59.31|56.31|59.32|56.32|59.25|56.25|0
1736136300000|2025-01-06 04:05:00|59.3|56.3|59.23|56.23|59.3|56.3|59.23|56.23|0
1736136600000|2025-01-06 04:10:00|59.25|56.25|59.23|56.23|59.25|56.25|59.21|56.21|0
1736136900000|2025-01-06 04:15:00|59.24|56.24|59.18|56.18|59.32|56.32|59.16|56.16|0
1736137200000|2025-01-06 04:20:00|59.2|56.2|59.11|56.11|59.2|56.2|59.09|56.09|0
1736137500000|2025-01-06 04:25:00|59.09|56.09|59.04|56.04|59.11|56.11|59.02|56.02|0
1736137800000|2025-01-06 04:30:00|59.03|56.03|59.02|56.02|59.04|56.04|59|56|0
1736138100000|2025-01-06 04:35:00|59.03|56.03|58.97|55.97|59.06|56.06|58.97|55.97|0
1736138400000|2025-01-06 04:40:00|58.99|55.99|58.99|55.99|59.04|56.04|58.99|55.99|0
1736138700000|2025-01-06 04:45:00|59.02|56.02|59.04|56.04|59.04|56.04|58.99|55.99|0
1736139000000|2025-01-06 04:50:00|59.06|56.06|59.08|56.08|59.1|56.1|59.04|56.04|0
1736139300000|2025-01-06 04:55:00|59.07|56.07|59.01|56.01|59.07|56.07|59.01|56.01|0
1736139600000|2025-01-06 05:00:00|59.03|56.03|59.06|56.06|59.06|56.06|58.94|55.94|0
1736139900000|2025-01-06 05:05:00|59.03|56.03|58.94|55.94|59.03|56.03|58.94|55.94|0
1736140200000|2025-01-06 05:10:00|58.96|55.96|58.94|55.94|58.99|55.99|58.94|55.94|0
1736140500000|2025-01-06 05:15:00|58.95|55.95|58.98|55.98|58.98|55.98|58.92|55.92|0
1736140800000|2025-01-06 05:20:00|58.96|55.96|58.73|55.73|58.98|55.98|58.71|55.71|0
1736141100000|2025-01-06 05:25:00|58.69|55.69|58.68|55.68|58.73|55.73|58.67|55.67|0
1736141400000|2025-01-06 05:30:00|58.67|55.67|58.51|55.51|58.67|55.67|58.46|55.46|0
1736141700000|2025-01-06 05:35:00|58.52|55.52|58.55|55.55|58.57|55.57|58.49|55.49|0
1736142000000|2025-01-06 05:40:00|58.56|55.56|58.64|55.64|58.64|55.64|58.53|55.53|0
1736142300000|2025-01-06 05:45:00|58.66|55.66|58.66|55.66|58.73|55.73|58.66|55.66|0
1736142600000|2025-01-06 05:50:00|58.64|55.64|58.61|55.61|58.71|55.71|58.61|55.61|0
1736142900000|2025-01-06 05:55:00|58.63|55.63|58.64|55.64|58.66|55.66|58.59|55.59|0
1736143200000|2025-01-06 06:00:00|58.66|55.66|58.61|55.61|58.66|55.66|58.58|55.58|0
1736143500000|2025-01-06 06:05:00|58.63|55.63|58.72|55.72|58.73|55.73|58.61|55.61|0
1736143800000|2025-01-06 06:10:00|58.75|55.75|58.68|55.68|58.75|55.75|58.65|55.65|0
1736144100000|2025-01-06 06:15:00|58.67|55.67|58.63|55.63|58.7|55.7|58.61|55.61|0
1736144400000|2025-01-06 06:20:00|58.62|55.62|58.54|55.54|58.64|55.64|58.54|55.54|0
1736144700000|2025-01-06 06:25:00|58.55|55.55|58.56|55.56|58.58|55.58|58.52|55.52|0
1736145000000|2025-01-06 06:30:00|58.58|55.58|58.42|55.42|58.6|55.6|58.4|55.4|0
1736145300000|2025-01-06 06:35:00|58.45|55.45|58.38|55.38|58.45|55.45|58.33|55.33|0
1736145600000|2025-01-06 06:40:00|58.39|55.39|58.4|55.4|58.42|55.42|58.34|55.34|0
1736145900000|2025-01-06 06:45:00|58.42|55.42|58.33|55.33|58.42|55.42|58.24|55.24|0
1736146200000|2025-01-06 06:50:00|58.35|55.35|58.35|55.35|58.42|55.42|58.31|55.31|0
1736146500000|2025-01-06 06:55:00|58.33|55.33|58.33|55.33|58.36|55.36|58.31|55.31|0
1736146800000|2025-01-06 07:00:00|58.37|55.37|58.35|55.35|58.39|55.39|58.26|55.26|0
1736147100000|2025-01-06 07:05:00|58.33|55.33|58.37|55.37|58.51|55.51|58.33|55.33|0
1736147400000|2025-01-06 07:10:00|58.36|55.36|58.26|55.26|58.37|55.37|58.24|55.24|0
1736147700000|2025-01-06 07:15:00|58.27|55.27|58.3|55.3|58.35|55.35|58.26|55.26|0
1736148000000|2025-01-06 07:20:00|58.31|55.31|58.21|55.21|58.32|55.32|58.19|55.19|0
1736148300000|2025-01-06 07:25:00|58.19|55.19|58.05|55.05|58.21|55.21|58.03|55.03|0
1736148600000|2025-01-06 07:30:00|58.03|55.03|57.9|54.9|58.09|55.09|57.9|54.9|0
1736148900000|2025-01-06 07:35:00|57.87|54.87|58.01|55.01|58.03|55.03|57.87|54.87|0
1736149200000|2025-01-06 07:40:00|57.99|54.99|58.03|55.03|58.94|55.94|57.94|54.94|0
1736149500000|2025-01-06 07:45:00|58.05|55.05|58.04|55.04|58.09|55.09|58.01|55.01|0
1736149800000|2025-01-06 07:50:00|58.05|55.05|58.09|55.09|58.12|55.12|58.03|55.03|0
1736150100000|2025-01-06 07:55:00|58.11|55.11|58.16|55.16|58.16|55.16|58.08|55.08|0
1736150400000|2025-01-06 08:00:00|58.11|55.11|57.99|54.99|58.19|55.19|57.99|54.99|0
1736150700000|2025-01-06 08:05:00|57.87|54.87|57.78|54.78|57.96|54.96|57.78|54.78|0
1736151000000|2025-01-06 08:10:00|57.77|54.77|57.67|54.67|57.8|54.8|57.67|54.67|0
1736151300000|2025-01-06 08:15:00|57.66|54.66|58.02|55.02|58.02|55.02|57.66|54.66|0
1736151600000|2025-01-06 08:20:00|57.98|54.98|58.04|55.04|58.04|55.04|57.86|54.86|0
1736151900000|2025-01-06 08:25:00|58.03|55.03|58.02|55.02|58.22|55.22|58.01|55.01|0
1736152200000|2025-01-06 08:30:00|58.04|55.04|57.85|54.85|58.06|55.06|57.84|54.84|0
1736152500000|2025-01-06 08:35:00|57.82|54.82|57.8|54.8|57.93|54.93|57.77|54.77|0
1736152800000|2025-01-06 08:40:00|57.78|54.78|57.73|54.73|57.82|54.82|57.7|54.7|0
1736153100000|2025-01-06 08:45:00|57.72|54.72|57.46|54.46|57.75|54.75|57.42|54.42|0
1736153400000|2025-01-06 08:50:00|57.44|54.44|57.39|54.39|57.46|54.46|57.31|54.31|0
1736153700000|2025-01-06 08:55:00|57.38|54.38|57.37|54.37|57.39|54.39|57.3|54.3|0
1736154000000|2025-01-06 09:00:00|57.35|54.35|57.06|54.06|57.36|54.36|56.91|53.91|0
1736154300000|2025-01-06 09:05:00|57.08|54.08|57.02|54.02|57.16|54.16|57.02|54.02|0
1736154600000|2025-01-06 09:10:00|57.01|54.01|56.99|53.99|57.06|54.06|56.91|53.91|0
1736154900000|2025-01-06 09:15:00|57.01|54.01|57.01|54.01|57.1|54.1|56.95|53.95|0
1736155200000|2025-01-06 09:20:00|57|54|56.84|53.84|57.06|54.06|56.75|53.75|0
1736155500000|2025-01-06 09:25:00|56.82|53.82|56.98|53.98|57.04|54.04|56.82|53.82|0
1736155800000|2025-01-06 09:30:00|56.97|53.97|56.81|53.81|57.05|54.05|56.75|53.75|0
1736156100000|2025-01-06 09:35:00|56.79|53.79|57.17|54.17|57.45|54.45|56.79|53.79|0
1736156400000|2025-01-06 09:40:00|57.15|54.15|56.99|53.99|57.17|54.17|56.99|53.99|0
1736156700000|2025-01-06 09:45:00|57|54|56.84|53.84|57|54|56.84|53.84|0
1736157000000|2025-01-06 09:50:00|56.82|53.82|56.76|53.76|56.82|53.82|56.71|53.71|0
1736157300000|2025-01-06 09:55:00|56.73|53.73|56.65|53.65|56.76|53.76|56.62|53.62|0
1736157600000|2025-01-06 10:00:00|56.62|53.62|56.8|53.8|56.85|53.85|56.62|53.62|0
1736157900000|2025-01-06 10:05:00|56.79|53.79|56.66|53.66|56.82|53.82|56.64|53.64|0
1736158200000|2025-01-06 10:10:00|56.69|53.69|56.58|53.58|56.75|53.75|56.51|53.51|0
1736158500000|2025-01-06 10:15:00|56.6|53.6|56.38|53.38|56.64|53.64|56.36|53.36|0
1736158800000|2025-01-06 10:20:00|56.4|53.4|56.38|53.38|56.51|53.51|56.33|53.33|0
1736159100000|2025-01-06 10:25:00|56.36|53.36|56.51|53.51|56.53|53.53|56.36|53.36|0
1736159400000|2025-01-06 10:30:00|56.53|53.53|56.65|53.65|56.75|53.75|56.53|53.53|0
1736159700000|2025-01-06 10:35:00|56.64|53.64|56.65|53.65|56.79|53.79|56.59|53.59|0
1736160000000|2025-01-06 10:40:00|56.64|53.64|56.72|53.72|56.72|53.72|56.57|53.57|0
1736160300000|2025-01-06 10:45:00|56.7|53.7|56.72|53.72|56.96|53.96|56.7|53.7|0
1736160600000|2025-01-06 10:50:00|56.74|53.74|56.83|53.83|56.89|53.89|56.68|53.68|0
1736160900000|2025-01-06 10:55:00|56.81|53.81|56.83|53.83|56.96|53.96|56.8|53.8|0
1736161200000|2025-01-06 11:00:00|56.79|53.79|57.02|54.02|57.44|54.44|56.79|53.79|0
1736161500000|2025-01-06 11:05:00|57.01|54.01|56.67|53.67|57.01|54.01|56.66|53.66|0
1736161800000|2025-01-06 11:10:00|56.71|53.71|56.54|53.54|56.8|53.8|56.47|53.47|0
1736162100000|2025-01-06 11:15:00|56.5|53.5|56.27|53.27|56.53|53.53|56.24|53.24|0
1736162400000|2025-01-06 11:20:00|56.24|53.24|56.23|53.23|56.84|53.84|56.15|53.15|0
1736162700000|2025-01-06 11:25:00|56.21|53.21|55.84|52.84|56.21|53.21|55.8|52.8|0
1736163000000|2025-01-06 11:30:00|55.78|52.78|55.84|52.84|55.95|52.95|55.56|52.56|0
1736163300000|2025-01-06 11:35:00|55.85|52.85|55.57|52.57|55.9|52.9|55.44|52.44|0
1736163600000|2025-01-06 11:40:00|55.56|52.56|55.71|52.71|55.73|52.73|55.54|52.54|0
1736163900000|2025-01-06 11:45:00|55.7|52.7|55.81|52.81|55.86|52.86|55.59|52.59|0
1736164200000|2025-01-06 11:50:00|55.83|52.83|55.62|52.62|56.03|53.03|55.61|52.61|0
1736164500000|2025-01-06 11:55:00|55.58|52.58|55.49|52.49|55.7|52.7|55.48|52.48|0
1736164800000|2025-01-06 12:00:00|55.48|52.48|55.44|52.44|55.6|52.6|55.38|52.38|0
1736165100000|2025-01-06 12:05:00|55.47|52.47|55.66|52.66|55.68|52.68|55.43|52.43|0
1736165400000|2025-01-06 12:10:00|55.65|52.65|55.69|52.69|55.87|52.87|55.62|52.62|0
1736165700000|2025-01-06 12:15:00|55.66|52.66|55.67|52.67|55.83|52.83|55.48|52.48|0
1736166000000|2025-01-06 12:20:00|55.66|52.66|55.44|52.44|55.74|52.74|55.44|52.44|0
1736166300000|2025-01-06 12:25:00|55.45|52.45|55.48|52.48|55.59|52.59|55.36|52.36|0
1736166600000|2025-01-06 12:30:00|55.46|52.46|55.55|52.55|55.63|52.63|55.36|52.36|0
1736166900000|2025-01-06 12:35:00|55.56|52.56|55.35|52.35|55.61|52.61|55.35|52.35|0
1736167200000|2025-01-06 12:40:00|55.37|52.37|55.27|52.27|55.46|52.46|55.25|52.25|0
1736167500000|2025-01-06 12:45:00|55.25|52.25|54.91|51.91|55.27|52.27|54.82|51.82|0
1736167800000|2025-01-06 12:50:00|54.9|51.9|55.36|52.36|56.09|53.09|54.86|51.86|0
1736168100000|2025-01-06 12:55:00|55.38|52.38|55.48|52.48|55.55|52.55|55.38|52.38|0
1736168400000|2025-01-06 13:00:00|55.49|52.49|55.4|52.4|55.61|52.61|55.35|52.35|0
1736168700000|2025-01-06 13:05:00|55.42|52.42|55.39|52.39|55.52|52.52|55.35|52.35|0
1736169000000|2025-01-06 13:10:00|55.42|52.42|55.63|52.63|55.63|52.63|55.39|52.39|0
1736169300000|2025-01-06 13:15:00|55.61|52.61|55.58|52.58|55.69|52.69|55.54|52.54|0
1736169600000|2025-01-06 13:20:00|55.56|52.56|55.48|52.48|55.67|52.67|55.45|52.45|0
1736169900000|2025-01-06 13:25:00|55.49|52.49|55.39|52.39|55.58|52.58|55.39|52.39|0
1736170200000|2025-01-06 13:30:00|55.36|52.36|54.6|51.6|55.52|52.52|54.6|51.6|0
1736170500000|2025-01-06 13:35:00|54.62|51.62|55.03|52.03|55.03|52.03|54.6|51.6|0
1736170800000|2025-01-06 13:40:00|55.02|52.02|55.03|52.03|55.28|52.28|54.99|51.99|0
1736171100000|2025-01-06 13:45:00|54.99|51.99|54.86|51.86|55.07|52.07|54.82|51.82|0
1736171400000|2025-01-06 13:50:00|54.84|51.84|54.56|51.56|54.88|51.88|54.55|51.55|0
1736171700000|2025-01-06 13:55:00|54.54|51.54|54.44|51.44|55.46|52.46|54.44|51.44|0
1736172000000|2025-01-06 14:00:00|54.42|51.42|54.71|51.71|54.71|51.71|54.39|51.39|0
1736172300000|2025-01-06 14:05:00|54.7|51.7|54.71|51.71|54.81|51.81|54.66|51.66|0
1736172600000|2025-01-06 14:10:00|54.73|51.73|54.6|51.6|54.77|51.77|54.5|51.5|0
1736172900000|2025-01-06 14:15:00|54.62|51.62|56.13|53.13|56.54|53.54|54.62|51.62|0
1736173200000|2025-01-06 14:20:00|56.22|53.22|56.23|53.23|56.62|53.62|55.36|52.36|0
1736173500000|2025-01-06 14:25:00|56.19|53.19|55.46|52.46|56.19|53.19|55.34|52.34|0
1736173800000|2025-01-06 14:30:00|55.56|52.56|55.47|52.47|56.29|53.29|54.99|51.99|0
1736174100000|2025-01-06 14:35:00|55.41|52.41|55.66|52.66|56|53|55.28|52.28|0
1736174400000|2025-01-06 14:40:00|55.7|52.7|55.5|52.5|55.7|52.7|54.94|51.94|0
1736174700000|2025-01-06 14:45:00|55.29|52.29|55.43|52.43|55.43|52.43|54.61|51.61|0
1736175000000|2025-01-06 14:50:00|55.35|52.35|54.95|51.95|55.39|52.39|54.79|51.79|0
1736175300000|2025-01-06 14:55:00|54.97|51.97|55.03|52.03|55.33|52.33|54.72|51.72|0
1736175600000|2025-01-06 15:00:00|54.97|51.97|54.56|51.56|55.16|52.16|54.56|51.56|0
1736175900000|2025-01-06 15:05:00|54.54|51.54|54.41|51.41|54.81|51.81|54.41|51.41|0
1736176200000|2025-01-06 15:10:00|54.39|51.39|54.18|51.18|55.04|52.04|54.12|51.12|0
1736176500000|2025-01-06 15:15:00|54.16|51.16|54.43|51.43|54.7|51.7|54.1|51.1|0
1736176800000|2025-01-06 15:20:00|54.41|51.41|54.37|51.37|54.58|51.58|54.06|51.06|0
1736177100000|2025-01-06 15:25:00|54.33|51.33|54.06|51.06|54.45|51.45|53.95|50.95|0
1736177400000|2025-01-06 15:30:00|54|51|54.35|51.35|54.51|51.51|54|51|0
1736177700000|2025-01-06 15:35:00|54.37|51.37|54.66|51.66|54.68|51.68|54.3|51.3|0
1736178000000|2025-01-06 15:40:00|54.59|51.59|54.41|51.41|54.59|51.59|54.29|51.29|0
1736178300000|2025-01-06 15:45:00|54.38|51.38|54.3|51.3|54.41|51.41|53.99|50.99|0
1736178600000|2025-01-06 15:50:00|54.29|51.29|53.89|50.89|54.36|51.36|53.76|50.76|0
1736178900000|2025-01-06 15:55:00|53.93|50.93|54.03|51.03|54.09|51.09|53.74|50.74|0
1736179200000|2025-01-06 16:00:00|54.01|51.01|54.03|51.03|54.28|51.28|53.91|50.91|0
1736179500000|2025-01-06 16:05:00|54.05|51.05|54.03|51.03|54.19|51.19|54|51|0
1736179800000|2025-01-06 16:10:00|53.99|50.99|53.75|50.75|54.22|51.22|53.71|50.71|0
1736180100000|2025-01-06 16:15:00|53.83|50.83|53.58|50.58|53.89|50.89|53.54|50.54|0
1736180400000|2025-01-06 16:20:00|53.56|50.56|53.64|50.64|53.71|50.71|53.44|50.44|0
1736180700000|2025-01-06 16:25:00|53.66|50.66|53.42|50.42|53.81|50.81|53.4|50.4|0
1736181000000|2025-01-06 16:30:00|53.4|50.4|52.73|49.73|53.77|50.77|52.56|49.56|0
1736181300000|2025-01-06 16:35:00|52.76|49.76|52.62|49.62|52.84|49.84|52.6|49.6|0
1736181600000|2025-01-06 16:40:00|52.6|49.6|52.74|49.74|52.82|49.82|52.57|49.57|0
1736181900000|2025-01-06 16:45:00|52.76|49.76|52.82|49.82|52.98|49.98|52.75|49.75|0
1736182200000|2025-01-06 16:50:00|52.84|49.84|52.73|49.73|52.84|49.84|52.67|49.67|0
1736182500000|2025-01-06 16:55:00|52.75|49.75|53.17|50.17|53.21|50.21|52.61|49.61|0
1736182800000|2025-01-06 17:00:00|53.21|50.21|53.3|50.3|53.5|50.5|53.21|50.21|0
1736183100000|2025-01-06 17:05:00|53.29|50.29|53.29|50.29|53.5|50.5|53.21|50.21|0
1736183400000|2025-01-06 17:10:00|53.34|50.34|53.62|50.62|53.68|50.68|53.34|50.34|0
1736183700000|2025-01-06 17:15:00|53.64|50.64|53.72|50.72|53.82|50.82|53.47|50.47|0
1736184000000|2025-01-06 17:20:00|53.7|50.7|53.82|50.82|53.84|50.84|53.66|50.66|0
1736184300000|2025-01-06 17:25:00|53.84|50.84|53.9|50.9|54.05|51.05|53.76|50.76|0
1736184600000|2025-01-06 17:30:00|53.92|50.92|53.94|50.94|54.13|51.13|53.84|50.84|0
1736184900000|2025-01-06 17:35:00|53.92|50.92|54.15|51.15|54.23|51.23|53.81|50.81|0
1736185200000|2025-01-06 17:40:00|54.19|51.19|54.46|51.46|54.67|51.67|54.13|51.13|0
1736185500000|2025-01-06 17:45:00|54.5|51.5|55.24|52.24|55.28|52.28|53.71|50.71|0
1736185800000|2025-01-06 17:50:00|55.21|52.21|54.86|51.86|55.24|52.24|54.69|51.69|0
1736186100000|2025-01-06 17:55:00|54.88|51.88|54.99|51.99|55.24|52.24|54.86|51.86|0
1736186400000|2025-01-06 18:00:00|54.96|51.96|55.34|52.34|55.83|52.83|54.94|51.94|0
1736186700000|2025-01-06 18:05:00|55.32|52.32|55.45|52.45|55.62|52.62|55.21|52.21|0
1736187000000|2025-01-06 18:10:00|55.44|52.44|55.34|52.34|55.55|52.55|55.3|52.3|0
1736187300000|2025-01-06 18:15:00|55.32|52.32|54.94|51.94|55.76|52.76|54.86|51.86|0
1736187600000|2025-01-06 18:20:00|54.92|51.92|54.79|51.79|55.02|52.02|54.54|51.54|0
1736187900000|2025-01-06 18:25:00|54.75|51.75|54.69|51.69|54.84|51.84|54.64|51.64|0
1736188200000|2025-01-06 18:30:00|54.71|51.71|55.08|52.08|55.19|52.19|54.64|51.64|0
1736188500000|2025-01-06 18:35:00|55.06|52.06|55.29|52.29|55.48|52.48|54.87|51.87|0
1736188800000|2025-01-06 18:40:00|55.33|52.33|55.63|52.63|55.77|52.77|55.24|52.24|0
1736189100000|2025-01-06 18:45:00|55.68|52.68|56.3|53.3|56.37|53.37|55.58|52.58|0
1736189400000|2025-01-06 18:50:00|56.29|53.29|55.9|52.9|56.29|53.29|55.73|52.73|0
1736189700000|2025-01-06 18:55:00|55.88|52.88|56.77|53.77|56.77|53.77|55.75|52.75|0
1736190000000|2025-01-06 19:00:00|56.79|53.79|57.01|54.01|57.42|54.42|56.16|53.16|0
1736190300000|2025-01-06 19:05:00|57.25|54.25|57.52|54.52|57.67|54.67|57.17|54.17|0
1736190600000|2025-01-06 19:10:00|57.54|54.54|57.34|54.34|57.82|54.82|57.28|54.28|0
1736190900000|2025-01-06 19:15:00|57.41|54.41|57.3|54.3|57.45|54.45|57.08|54.08|0
1736191200000|2025-01-06 19:20:00|57.32|54.32|57.31|54.31|57.4|54.4|57.16|54.16|0
1736191500000|2025-01-06 19:25:00|57.29|54.29|57.51|54.51|57.51|54.51|57.16|54.16|0
1736191800000|2025-01-06 19:30:00|57.49|54.49|57.15|54.15|57.71|54.71|56.91|53.91|0
1736192100000|2025-01-06 19:35:00|57.17|54.17|57.28|54.28|57.43|54.43|57.11|54.11|0
1736192400000|2025-01-06 19:40:00|57.3|54.3|57.17|54.17|57.52|54.52|57.15|54.15|0
1736192700000|2025-01-06 19:45:00|57.15|54.15|57.02|54.02|57.36|54.36|56.91|53.91|0
1736193000000|2025-01-06 19:50:00|57.06|54.06|57.32|54.32|57.49|54.49|57.02|54.02|0
1736193300000|2025-01-06 19:55:00|57.27|54.27|57.99|54.99|58.02|55.02|57.27|54.27|0
1736193600000|2025-01-06 20:00:00|58.04|55.04|57.63|54.63|58.24|55.24|57.54|54.54|0
1736193900000|2025-01-06 20:05:00|57.6|54.6|57.78|54.78|57.98|54.98|57.54|54.54|0
1736194200000|2025-01-06 20:10:00|57.82|54.82|57.82|54.82|57.91|54.91|57.56|54.56|0
1736194500000|2025-01-06 20:15:00|57.84|54.84|57.78|54.78|58.02|55.02|57.71|54.71|0
1736194800000|2025-01-06 20:20:00|57.8|54.8|57.21|54.21|58|55|57.18|54.18|0
1736195100000|2025-01-06 20:25:00|57.23|54.23|57.35|54.35|57.47|54.47|57.23|54.23|0
1736195400000|2025-01-06 20:30:00|57.27|54.27|57.33|54.33|57.44|54.44|56.99|53.99|0
1736195700000|2025-01-06 20:35:00|57.36|54.36|57.6|54.6|57.62|54.62|57.03|54.03|0
1736196000000|2025-01-06 20:40:00|57.62|54.62|57.75|54.75|57.84|54.84|57.46|54.46|0
1736196300000|2025-01-06 20:45:00|57.68|54.68|58.5|55.5|58.54|55.54|57.68|54.68|0
1736196600000|2025-01-06 20:50:00|58.23|55.23|57.25|54.25|58.25|55.25|57.04|54.04|0
1736196900000|2025-01-06 20:55:00|57.19|54.19|56.6|53.6|57.45|54.45|56.6|53.6|0
1736197200000|2025-01-06 21:00:00|56.72|53.72|56.53|53.53|56.72|53.72|56.34|53.34|0
1736197500000|2025-01-06 21:05:00|56.49|53.49|56.25|53.25|56.49|53.49|56.19|53.19|0
1736197800000|2025-01-06 21:10:00|57.31|54.31|56.89|53.89|57.4|54.4|56.86|53.86|0
1736198100000|2025-01-06 21:15:00|56.99|53.79|57.03|53.83|57.09|53.89|56.94|53.74|0
1736198400000|2025-01-06 21:20:00|57.01|53.81|57.05|53.85|57.09|53.89|57.01|53.81|0
1736198700000|2025-01-06 21:25:00|57.07|53.87|57.09|53.89|57.11|53.91|57.05|53.85|0
1736199000000|2025-01-06 21:30:00|57.07|53.87|57.02|53.82|57.09|53.89|56.98|53.78|0
1736199300000|2025-01-06 21:35:00|57.05|53.85|57.07|53.87|57.09|53.89|57|53.8|0
1736199600000|2025-01-06 21:40:00|57.09|53.89|57.06|53.86|57.09|53.89|57.06|53.86|0
1736199900000|2025-01-06 21:45:00|57.08|53.88|56.89|53.69|57.11|53.91|56.87|53.67|0
1736200200000|2025-01-06 21:50:00|56.88|53.68|56.87|53.67|56.89|53.69|56.85|53.65|0
1736200500000|2025-01-06 21:55:00|56.85|53.65|56.86|53.66|56.96|53.76|56.84|53.64|0
1736200800000|2025-01-06 22:00:00|56.88|53.68|56.93|53.73|56.93|53.73|56.88|53.68|0
1736201100000|2025-01-06 22:05:00|56.94|53.74|56.91|53.71|56.94|53.74|56.91|53.71|0
1736201400000|2025-01-06 22:10:00|56.92|53.72|56.91|53.71|56.92|53.72|56.91|53.71|0
1736201700000|2025-01-06 22:15:00|56.9|53.7|56.88|53.68|56.9|53.7|56.88|53.68|0
1736202000000|2025-01-06 22:20:00|56.89|53.69|56.92|53.72|56.93|53.73|56.89|53.69|0
1736202300000|2025-01-06 22:25:00|56.91|53.71|56.92|53.72|56.92|53.72|56.91|53.71|0
1736202600000|2025-01-06 22:30:00|56.91|53.71|56.9|53.7|56.93|53.73|56.9|53.7|0
1736203200000|2025-01-06 22:40:00|56.89|53.69|56.88|53.68|56.89|53.69|56.87|53.67|0
1736203800000|2025-01-06 22:50:00|56.86|53.66|56.87|53.67|56.88|53.68|56.86|53.66|0
1736204100000|2025-01-06 22:55:00|56.88|53.68|56.86|53.66|56.9|53.7|56.84|53.64|0
1736204400000|2025-01-06 23:00:00|56.84|53.64|56.56|53.36|56.88|53.68|56.53|53.33|0
1736204700000|2025-01-06 23:05:00|56.58|53.38|56.74|53.54|56.77|53.57|56.58|53.38|0
1736205000000|2025-01-06 23:10:00|56.72|53.52|56.72|53.52|56.72|53.52|56.65|53.45|0
1736205300000|2025-01-06 23:15:00|56.74|53.54|56.84|53.64|56.85|53.65|56.72|53.52|0
1736205600000|2025-01-06 23:20:00|56.9|53.7|56.91|53.71|57|53.8|56.88|53.68|0
1736205900000|2025-01-06 23:25:00|56.92|53.72|56.96|53.76|56.97|53.77|56.82|53.62|0
1736206200000|2025-01-06 23:30:00|56.95|53.75|56.93|53.73|56.97|53.77|56.87|53.67|0
1736206500000|2025-01-06 23:35:00|56.92|53.72|56.95|53.75|57.06|53.86|56.91|53.71|0
1736206800000|2025-01-06 23:40:00|56.96|53.76|56.88|53.68|56.97|53.77|56.86|53.66|0
1736207100000|2025-01-06 23:45:00|56.92|53.72|56.9|53.7|56.99|53.79|56.82|53.62|0
1736207400000|2025-01-06 23:50:00|56.88|53.68|56.94|53.74|56.96|53.76|56.84|53.64|0
1736207700000|2025-01-06 23:55:00|56.97|53.77|57.02|53.82|57.09|53.89|56.9|53.7|0
1736208000000|2025-01-07 00:00:00|57.03|53.83|57.16|53.96|57.16|53.96|57|53.8|0
1736208300000|2025-01-07 00:05:00|57.18|53.98|57.16|53.96|57.22|54.02|57.1|53.9|0
1736208600000|2025-01-07 00:10:00|57.13|53.93|57.07|53.87|57.13|53.93|57.03|53.83|0
1736208900000|2025-01-07 00:15:00|57.05|53.85|57.13|53.93|57.13|53.93|56.94|53.74|0
1736209200000|2025-01-07 00:20:00|57.11|53.91|57.07|53.87|57.15|53.95|57.07|53.87|0
1736209500000|2025-01-07 00:25:00|57.09|53.89|57.15|53.95|57.17|53.97|57.06|53.86|0
1736209800000|2025-01-07 00:30:00|57.16|53.96|57|53.8|57.17|53.97|56.98|53.78|0
1736210100000|2025-01-07 00:35:00|56.95|53.75|57|53.8|57|53.8|56.91|53.71|0
1736210400000|2025-01-07 00:40:00|56.97|53.77|56.97|53.77|57|53.8|56.93|53.73|0
1736210700000|2025-01-07 00:45:00|56.95|53.75|57.04|53.84|57.04|53.84|56.95|53.75|0
1736211000000|2025-01-07 00:50:00|57.02|53.82|57.12|53.92|57.12|53.92|56.99|53.79|0
1736211300000|2025-01-07 00:55:00|57.14|53.94|57.23|54.03|57.37|54.17|57.14|53.94|0
1736211600000|2025-01-07 01:00:00|57.25|54.05|57.38|54.18|57.47|54.27|57.16|53.96|0
1736211900000|2025-01-07 01:05:00|57.4|54.2|57.36|54.16|57.4|54.2|57.29|54.09|0
1736212200000|2025-01-07 01:10:00|57.34|54.14|57.33|54.13|57.36|54.16|57.27|54.07|0
1736212500000|2025-01-07 01:15:00|57.36|54.16|56.7|53.5|57.4|54.2|56.59|53.39|0
1736212800000|2025-01-07 01:20:00|56.68|53.48|56.66|53.46|56.75|53.55|56.62|53.42|0
1736213100000|2025-01-07 01:25:00|56.67|53.47|56.72|53.52|56.76|53.56|56.59|53.39|0
1736213400000|2025-01-07 01:30:00|56.74|53.54|56.62|53.62|56.74|53.66|56.56|53.54|0
1736213700000|2025-01-07 01:35:00|56.64|53.64|56.55|53.55|56.64|53.64|56.55|53.55|0
1736214000000|2025-01-07 01:40:00|56.58|53.58|56.57|53.57|56.6|53.6|56.53|53.53|0
1736214300000|2025-01-07 01:45:00|56.6|53.6|56.49|53.49|56.6|53.6|56.44|53.44|0
1736214600000|2025-01-07 01:50:00|56.44|53.44|56.38|53.38|56.46|53.46|56.36|53.36|0
1736214900000|2025-01-07 01:55:00|56.36|53.36|56.33|53.33|56.42|53.42|56.27|53.27|0
1736215200000|2025-01-07 02:00:00|56.35|53.35|56.27|53.27|56.35|53.35|56.25|53.25|0
1736215500000|2025-01-07 02:05:00|56.29|53.29|56.24|53.24|56.29|53.29|56.22|53.22|0
1736215800000|2025-01-07 02:10:00|56.22|53.22|56.29|53.29|56.31|53.31|56.22|53.22|0
1736216100000|2025-01-07 02:15:00|56.26|53.26|56.2|53.2|56.31|53.31|56.2|53.2|0
1736216400000|2025-01-07 02:20:00|56.21|53.21|56.13|53.13|56.21|53.21|56.05|53.05|0
1736216700000|2025-01-07 02:25:00|56.14|53.14|56.19|53.19|56.22|53.22|56.13|53.13|0
1736217000000|2025-01-07 02:30:00|56.17|53.17|56.26|53.26|56.28|53.28|56.17|53.17|0
1736217300000|2025-01-07 02:35:00|56.28|53.28|56.41|53.41|56.41|53.41|56.22|53.22|0
1736217600000|2025-01-07 02:40:00|56.4|53.4|56.56|53.56|56.58|53.58|56.39|53.39|0
1736217900000|2025-01-07 02:45:00|56.54|53.54|56.56|53.56|56.56|53.56|56.45|53.45|0
1736218200000|2025-01-07 02:50:00|56.55|53.55|56.82|53.82|56.88|53.88|56.55|53.55|0
1736218500000|2025-01-07 02:55:00|56.79|53.79|56.84|53.84|56.84|53.84|56.73|53.73|0
1736218800000|2025-01-07 03:00:00|56.81|53.81|56.9|53.9|57.16|54.16|56.81|53.81|0
1736219100000|2025-01-07 03:05:00|56.92|53.92|56.99|53.99|57.07|54.07|56.92|53.92|0
1736219400000|2025-01-07 03:10:00|57.01|54.01|56.79|53.79|57.03|54.03|56.77|53.77|0
1736219700000|2025-01-07 03:15:00|56.77|53.77|56.79|53.79|56.85|53.85|56.77|53.77|0
1736220000000|2025-01-07 03:20:00|56.77|53.77|56.74|53.74|56.79|53.79|56.7|53.7|0
1736220300000|2025-01-07 03:25:00|56.76|53.76|56.78|53.78|56.83|53.83|56.72|53.72|0
1736220600000|2025-01-07 03:30:00|56.76|53.76|56.55|53.55|56.81|53.81|56.52|53.52|0
1736220900000|2025-01-07 03:35:00|56.56|53.56|56.57|53.57|56.57|53.57|56.5|53.5|0
1736221200000|2025-01-07 03:40:00|56.58|53.58|56.65|53.65|56.7|53.7|56.58|53.58|0
1736221500000|2025-01-07 03:45:00|56.67|53.67|56.63|53.63|56.72|53.72|56.63|53.63|0
1736221800000|2025-01-07 03:50:00|56.65|53.65|56.65|53.65|56.76|53.76|56.61|53.61|0
1736222100000|2025-01-07 03:55:00|56.63|53.63|56.5|53.5|56.64|53.64|56.5|53.5|0
1736222400000|2025-01-07 04:00:00|56.52|53.52|56.6|53.6|56.64|53.64|56.5|53.5|0
1736222700000|2025-01-07 04:05:00|56.61|53.61|56.69|53.69|56.71|53.71|56.6|53.6|0
1736223000000|2025-01-07 04:10:00|56.71|53.71|56.6|53.6|56.73|53.73|56.6|53.6|0
1736223300000|2025-01-07 04:15:00|56.62|53.62|56.62|53.62|56.73|53.73|56.58|53.58|0
1736223600000|2025-01-07 04:20:00|56.64|53.64|56.62|53.62|56.66|53.66|56.6|53.6|0
1736223900000|2025-01-07 04:25:00|56.6|53.6|56.55|53.55|56.64|53.64|56.53|53.53|0
1736224200000|2025-01-07 04:30:00|56.53|53.53|56.69|53.69|56.7|53.7|56.51|53.51|0
1736224500000|2025-01-07 04:35:00|56.68|53.68|56.81|53.81|56.81|53.81|56.68|53.68|0
1736224800000|2025-01-07 04:40:00|56.83|53.83|56.83|53.83|56.84|53.84|56.77|53.77|0
1736225100000|2025-01-07 04:45:00|56.82|53.82|56.81|53.81|56.83|53.83|56.72|53.72|0
1736225400000|2025-01-07 04:50:00|56.85|53.85|56.78|53.78|56.87|53.87|56.76|53.76|0
1736225700000|2025-01-07 04:55:00|56.8|53.8|56.87|53.87|56.87|53.87|56.76|53.76|0
1736226000000|2025-01-07 05:00:00|56.89|53.89|56.82|53.82|56.89|53.89|56.78|53.78|0
1736226300000|2025-01-07 05:05:00|56.84|53.84|56.95|53.95|57.02|54.02|56.76|53.76|0
1736226600000|2025-01-07 05:10:00|56.93|53.93|56.84|53.84|56.95|53.95|56.82|53.82|0
1736226900000|2025-01-07 05:15:00|56.87|53.87|56.86|53.86|56.91|53.91|56.84|53.84|0
1736227200000|2025-01-07 05:20:00|56.88|53.88|57.52|54.52|57.65|54.65|56.84|53.84|0
1736227500000|2025-01-07 05:25:00|57.47|54.47|57.25|54.25|57.47|54.47|57.19|54.19|0
1736227800000|2025-01-07 05:30:00|57.24|54.24|57.1|54.1|57.34|54.34|57.1|54.1|0
1736228100000|2025-01-07 05:35:00|57.11|54.11|57.5|54.5|57.92|54.92|56.29|53.29|0
1736228400000|2025-01-07 05:40:00|57.45|54.45|57.58|54.58|57.64|54.64|57.43|54.43|0
1736228700000|2025-01-07 05:45:00|57.59|54.59|57.43|54.43|57.63|54.63|57.43|54.43|0
1736229000000|2025-01-07 05:50:00|57.41|54.41|57.34|54.34|57.42|54.42|57.25|54.25|0
1736229300000|2025-01-07 05:55:00|57.35|54.35|57.28|54.28|57.36|54.36|57.27|54.27|0
1736229600000|2025-01-07 06:00:00|57.29|54.29|57.25|54.25|57.33|54.33|57.12|54.12|0
1736229900000|2025-01-07 06:05:00|57.27|54.27|57.2|54.2|57.27|54.27|57.18|54.18|0
1736230200000|2025-01-07 06:10:00|57.18|54.18|57.31|54.31|57.37|54.37|57.18|54.18|0
1736230500000|2025-01-07 06:15:00|57.3|54.3|57.31|54.31|57.31|54.31|57.19|54.19|0
1736230800000|2025-01-07 06:20:00|57.3|54.3|57.37|54.37|57.37|54.37|57.27|54.27|0
1736231100000|2025-01-07 06:25:00|57.4|54.4|57.42|54.42|57.42|54.42|57.35|54.35|0
1736231400000|2025-01-07 06:30:00|57.4|54.4|57.42|54.42|57.42|54.42|57.33|54.33|0
1736231700000|2025-01-07 06:35:00|57.44|54.44|57.52|54.52|57.54|54.54|57.41|54.41|0
1736232000000|2025-01-07 06:40:00|57.5|54.5|57.37|54.37|57.63|54.63|57.37|54.37|0
1736232300000|2025-01-07 06:45:00|57.39|54.39|57.54|54.54|57.54|54.54|57.37|54.37|0
1736232600000|2025-01-07 06:50:00|57.57|54.57|57.45|54.45|57.65|54.65|57.45|54.45|0
1736232900000|2025-01-07 06:55:00|57.48|54.48|57.57|54.57|57.67|54.67|57.47|54.47|0
1736233200000|2025-01-07 07:00:00|57.58|54.58|57.34|54.34|57.58|54.58|57.32|54.32|0
1736233500000|2025-01-07 07:05:00|57.36|54.36|57.19|54.19|57.36|54.36|57.19|54.19|0
1736233800000|2025-01-07 07:10:00|57.22|54.22|57.1|54.1|57.22|54.22|57.06|54.06|0
1736234100000|2025-01-07 07:15:00|57.11|54.11|57.23|54.23|57.3|54.3|57.11|54.11|0
1736234400000|2025-01-07 07:20:00|57.19|54.19|57.16|54.16|57.23|54.23|57.12|54.12|0
1736234700000|2025-01-07 07:25:00|57.18|54.18|57.42|54.42|57.47|54.47|57.18|54.18|0
1736235000000|2025-01-07 07:30:00|57.4|54.4|57.27|54.27|57.42|54.42|57.17|54.17|0
1736235300000|2025-01-07 07:35:00|57.31|54.31|57.37|54.37|57.38|54.38|57.25|54.25|0
1736235600000|2025-01-07 07:40:00|57.38|54.38|57.29|54.29|57.51|54.51|57.29|54.29|0
1736235900000|2025-01-07 07:45:00|57.32|54.32|57.18|54.18|57.33|54.33|57.16|54.16|0
1736236200000|2025-01-07 07:50:00|57.17|54.17|57.11|54.11|57.24|54.24|57.07|54.07|0
1736236500000|2025-01-07 07:55:00|57.13|54.13|57.02|54.02|57.14|54.14|56.98|53.98|0
1736236800000|2025-01-07 08:00:00|56.94|53.94|56.89|53.89|57.07|54.07|56.85|53.85|0
1736237100000|2025-01-07 08:05:00|56.93|53.93|57.02|54.02|57.12|54.12|56.91|53.91|0
1736237400000|2025-01-07 08:10:00|57.01|54.01|57.28|54.28|57.28|54.28|57|54|0
1736237700000|2025-01-07 08:15:00|57.32|54.32|57.19|54.19|57.41|54.41|57.1|54.1|0
1736238000000|2025-01-07 08:20:00|57.23|54.23|57.25|54.25|57.28|54.28|57.13|54.13|0
1736238300000|2025-01-07 08:25:00|57.23|54.23|57.34|54.34|57.4|54.4|57.22|54.22|0
1736238600000|2025-01-07 08:30:00|57.32|54.32|56.99|53.99|57.37|54.37|56.98|53.98|0
1736238900000|2025-01-07 08:35:00|56.97|53.97|56.75|53.75|57.01|54.01|56.75|53.75|0
1736239200000|2025-01-07 08:40:00|56.73|53.73|56.44|53.44|56.77|53.77|56.44|53.44|0
1736239500000|2025-01-07 08:45:00|56.45|53.45|56.25|53.25|56.53|53.53|56.25|53.25|0
1736239800000|2025-01-07 08:50:00|56.27|53.27|56.68|53.68|56.7|53.7|56.27|53.27|0
1736240100000|2025-01-07 08:55:00|56.67|53.67|56.47|53.47|56.7|53.7|56.44|53.44|0
1736240400000|2025-01-07 09:00:00|56.45|53.45|56.29|53.29|56.53|53.53|56.25|53.25|0
1736240700000|2025-01-07 09:05:00|56.3|53.3|56.23|53.23|56.4|53.4|56.2|53.2|0
1736241000000|2025-01-07 09:10:00|56.22|53.22|56.29|53.29|56.31|53.31|56.16|53.16|0
1736241300000|2025-01-07 09:15:00|56.3|53.3|56.46|53.46|56.55|53.55|56.3|53.3|0
1736241600000|2025-01-07 09:20:00|56.44|53.44|56.47|53.47|56.52|53.52|56.35|53.35|0
1736241900000|2025-01-07 09:25:00|56.46|53.46|56.39|53.39|56.52|53.52|56.38|53.38|0
1736242200000|2025-01-07 09:30:00|56.38|53.38|56.43|53.43|56.53|53.53|56.37|53.37|0
1736242500000|2025-01-07 09:35:00|56.41|53.41|56.28|53.28|56.46|53.46|56.24|53.24|0
1736242800000|2025-01-07 09:40:00|56.27|53.27|56.5|53.5|56.5|53.5|56.27|53.27|0
1736243100000|2025-01-07 09:45:00|56.52|53.52|56.8|53.8|56.86|53.86|56.52|53.52|0
1736243400000|2025-01-07 09:50:00|56.78|53.78|56.73|53.73|56.93|53.93|56.66|53.66|0
1736243700000|2025-01-07 09:55:00|56.74|53.74|56.81|53.81|56.83|53.83|56.64|53.64|0
1736244000000|2025-01-07 10:00:00|56.82|53.82|56.75|53.75|56.99|53.99|56.69|53.69|0
1736244300000|2025-01-07 10:05:00|56.73|53.73|56.53|53.53|56.75|53.75|56.53|53.53|0
1736244600000|2025-01-07 10:10:00|56.57|53.57|56.27|53.27|56.57|53.57|56.25|53.25|0
1736244900000|2025-01-07 10:15:00|56.29|53.29|56.21|53.21|56.38|53.38|56.2|53.2|0
1736245200000|2025-01-07 10:20:00|56.19|53.19|56.1|53.1|56.21|53.21|56.06|53.06|0
1736245500000|2025-01-07 10:25:00|56.14|53.14|56.23|53.23|56.31|53.31|56.14|53.14|0
1736245800000|2025-01-07 10:30:00|56.2|53.2|56.12|53.12|56.25|53.25|56.05|53.05|0
1736246100000|2025-01-07 10:35:00|56.13|53.13|56.12|53.12|56.16|53.16|56.07|53.07|0
1736246400000|2025-01-07 10:40:00|56.14|53.14|56.18|53.18|56.22|53.22|56.09|53.09|0
1736246700000|2025-01-07 10:45:00|56.2|53.2|56.24|53.24|56.33|53.33|56.2|53.2|0
1736247000000|2025-01-07 10:50:00|56.22|53.22|56.05|53.05|56.22|53.22|56.03|53.03|0
1736247300000|2025-01-07 10:55:00|56.09|53.09|56.07|53.07|56.13|53.13|56.05|53.05|0
1736247600000|2025-01-07 11:00:00|56.09|53.09|56.15|53.15|56.26|53.26|56.07|53.07|0
1736247900000|2025-01-07 11:05:00|56.17|53.17|56.17|53.17|56.26|53.26|56.15|53.15|0
1736248200000|2025-01-07 11:10:00|56.18|53.18|56.21|53.21|56.24|53.24|56.08|53.08|0
1736248500000|2025-01-07 11:15:00|56.24|53.24|56.19|53.19|56.34|53.34|56.17|53.17|0
1736248800000|2025-01-07 11:20:00|56.17|53.17|56.08|53.08|56.21|53.21|56.07|53.07|0
1736249100000|2025-01-07 11:25:00|56.07|53.07|55.97|52.97|56.08|53.08|55.97|52.97|0
1736249400000|2025-01-07 11:30:00|55.95|52.95|56.51|53.51|56.51|53.51|55.95|52.95|0
1736249700000|2025-01-07 11:35:00|56.47|53.47|56.44|53.44|56.62|53.62|56.42|53.42|0
1736250000000|2025-01-07 11:40:00|56.47|53.47|56.42|53.42|56.5|53.5|56.39|53.39|0
1736250300000|2025-01-07 11:45:00|56.41|53.41|56.46|53.46|56.57|53.57|56.36|53.36|0
1736250600000|2025-01-07 11:50:00|56.45|53.45|56.57|53.57|56.57|53.57|56.36|53.36|0
1736250900000|2025-01-07 11:55:00|56.58|53.58|56.4|53.4|56.63|53.63|56.36|53.36|0
1736251200000|2025-01-07 12:00:00|56.33|53.33|56.42|53.42|56.65|53.65|56.27|53.27|0
1736251500000|2025-01-07 12:05:00|56.41|53.41|56.33|53.33|56.43|53.43|56.23|53.23|0
1736251800000|2025-01-07 12:10:00|56.32|53.32|56.3|53.3|56.33|53.33|56.11|53.11|0
1736252100000|2025-01-07 12:15:00|56.26|53.26|56.24|53.24|56.39|53.39|56.24|53.24|0
1736252400000|2025-01-07 12:20:00|56.22|53.22|56.3|53.3|56.3|53.3|56.19|53.19|0
1736252700000|2025-01-07 12:25:00|56.32|53.32|56.35|53.35|56.43|53.43|56.32|53.32|0
1736253000000|2025-01-07 12:30:00|56.3|53.3|56.02|53.02|56.33|53.33|56.02|53.02|0
1736253300000|2025-01-07 12:35:00|56|53|56.02|53.02|56.09|53.09|55.96|52.96|0
1736253600000|2025-01-07 12:40:00|56|53|56.06|53.06|56.08|53.08|55.84|52.84|0
1736253900000|2025-01-07 12:45:00|56.05|53.05|56.1|53.1|56.21|53.21|56.05|53.05|0
1736254200000|2025-01-07 12:50:00|56.12|53.12|56.08|53.08|56.12|53.12|55.91|52.91|0
1736254500000|2025-01-07 12:55:00|56.1|53.1|56.31|53.31|56.5|53.5|56.03|53.03|0
1736254800000|2025-01-07 13:00:00|56.33|53.33|56.28|53.28|56.38|53.38|56.14|53.14|0
1736255100000|2025-01-07 13:05:00|56.27|53.27|56.43|53.43|56.44|53.44|56.24|53.24|0
1736255400000|2025-01-07 13:10:00|56.39|53.39|56.14|53.14|56.42|53.42|56.09|53.09|0
1736255700000|2025-01-07 13:15:00|56.11|53.11|55.94|52.94|56.14|53.14|55.9|52.9|0
1736256000000|2025-01-07 13:20:00|55.96|52.96|56.07|53.07|56.13|53.13|55.95|52.95|0
1736256300000|2025-01-07 13:25:00|56.09|53.09|56.17|53.17|56.28|53.28|56.07|53.07|0
1736256600000|2025-01-07 13:30:00|56.19|53.19|56|53|56.28|53.28|55.98|52.98|0
1736256900000|2025-01-07 13:35:00|55.99|52.99|55.98|52.98|56.09|53.09|55.89|52.89|0
1736257200000|2025-01-07 13:40:00|55.96|52.96|55.87|52.87|56.06|53.06|55.87|52.87|0
1736257500000|2025-01-07 13:45:00|55.85|52.85|55.72|52.72|55.89|52.89|55.7|52.7|0
1736257800000|2025-01-07 13:50:00|55.7|52.7|55.06|52.06|56.91|53.91|54.96|51.96|0
1736258100000|2025-01-07 13:55:00|55.08|52.08|54.83|51.83|55.13|52.13|54.83|51.83|0
1736258400000|2025-01-07 14:00:00|54.81|51.81|54.66|51.66|54.86|51.86|54.64|51.64|0
1736258700000|2025-01-07 14:05:00|54.7|51.7|54.75|51.75|54.81|51.81|54.6|51.6|0
1736259000000|2025-01-07 14:10:00|54.72|51.72|54.52|51.52|54.99|51.99|54.48|51.48|0
1736259300000|2025-01-07 14:15:00|54.5|51.5|54.52|51.52|54.58|51.58|54.46|51.46|0
1736259600000|2025-01-07 14:20:00|54.54|51.54|54.6|51.6|54.71|51.71|54.54|51.54|0
1736259900000|2025-01-07 14:25:00|54.56|51.56|54.22|51.22|54.62|51.62|54.22|51.22|0
1736260200000|2025-01-07 14:30:00|54.25|51.25|54.86|51.86|54.9|51.9|54.02|51.02|0
1736260500000|2025-01-07 14:35:00|54.85|51.85|55.49|52.49|55.49|52.49|54.79|51.79|0
1736260800000|2025-01-07 14:40:00|55.53|52.53|55.02|52.02|55.55|52.55|54.96|51.96|0
1736261100000|2025-01-07 14:45:00|55|52|55.21|52.21|55.23|52.23|54.73|51.73|0
1736261400000|2025-01-07 14:50:00|55.24|52.24|55.16|52.16|55.31|52.31|54.72|51.72|0
1736261700000|2025-01-07 14:55:00|55.17|52.17|55.56|52.56|55.64|52.64|54.97|51.97|0
1736262000000|2025-01-07 15:00:00|56.13|53.13|57.77|54.77|57.89|54.89|55.36|52.36|0
1736262300000|2025-01-07 15:05:00|57.75|54.75|59.07|56.07|59.28|56.28|57.24|54.24|0
1736262600000|2025-01-07 15:10:00|59.19|56.19|58.66|55.66|59.37|56.37|58.22|55.22|0
1736262900000|2025-01-07 15:15:00|58.71|55.71|59.49|56.49|60.26|57.26|58.66|55.66|0
1736263200000|2025-01-07 15:20:00|59.33|56.33|58.32|55.32|60.02|57.02|58.21|55.21|0
1736263500000|2025-01-07 15:25:00|58.29|55.29|58.69|55.69|58.73|55.73|57.64|54.64|0
1736263800000|2025-01-07 15:30:00|58.72|55.72|59.68|56.68|60.06|57.06|58.6|55.6|0
1736264100000|2025-01-07 15:35:00|59.63|56.63|61.18|58.18|61.27|58.27|58.39|55.39|0
1736264400000|2025-01-07 15:40:00|61.2|58.2|61.03|58.03|61.54|58.54|60.07|57.07|0
1736264700000|2025-01-07 15:45:00|61.13|58.13|61.45|58.45|61.99|58.99|61.13|58.13|0
1736265000000|2025-01-07 15:50:00|61.43|58.43|60.52|57.52|61.5|58.5|60.11|57.11|0
1736265300000|2025-01-07 15:55:00|60.45|57.45|59.17|56.17|60.45|57.45|59.09|56.09|0
1736265600000|2025-01-07 16:00:00|59.13|56.13|59.13|56.13|59.46|56.46|58.88|55.88|0
1736265900000|2025-01-07 16:05:00|59.1|56.1|59.07|56.07|60.05|57.05|58.82|55.82|0
1736266200000|2025-01-07 16:10:00|59.11|56.11|60.29|57.29|60.36|57.36|59.05|56.05|0
1736266500000|2025-01-07 16:15:00|60.31|57.31|60.3|57.3|60.66|57.66|60.01|57.01|0
1736266800000|2025-01-07 16:20:00|60.31|57.31|60.17|57.17|60.63|57.63|59.78|56.78|0
1736267100000|2025-01-07 16:25:00|60.15|57.15|59.72|56.72|60.25|57.25|59.4|56.4|0
1736267400000|2025-01-07 16:30:00|59.69|56.69|60.56|57.56|60.56|57.56|59.61|56.61|0
1736267700000|2025-01-07 16:35:00|60.49|57.49|60.54|57.54|61.96|58.96|59.94|56.94|0
1736268000000|2025-01-07 16:40:00|60.53|57.53|61.16|58.16|61.3|58.3|60.25|57.25|0
1736268300000|2025-01-07 16:45:00|61.21|58.21|61.18|58.18|61.3|58.3|60.79|57.79|0
1736268600000|2025-01-07 16:50:00|61.3|58.3|62.41|59.41|62.41|59.41|61.25|58.25|0
1736268900000|2025-01-07 16:55:00|62.39|59.39|62.57|59.57|62.83|59.83|62.2|59.2|0
1736269200000|2025-01-07 17:00:00|62.67|59.67|62.12|59.12|62.67|59.67|61.49|58.49|0
1736269500000|2025-01-07 17:05:00|62|59|62.12|59.12|62.4|59.4|61.93|58.93|0
1736269800000|2025-01-07 17:10:00|62.21|59.21|62.06|59.06|62.49|59.49|61.98|58.98|0
1736270100000|2025-01-07 17:15:00|62.14|59.14|61.95|58.95|62.26|59.26|61.72|58.72|0
1736270400000|2025-01-07 17:20:00|61.98|58.98|62.63|59.63|62.63|59.63|61.93|58.93|0
1736270700000|2025-01-07 17:25:00|62.51|59.51|62.56|59.56|62.92|59.92|62.4|59.4|0
1736271000000|2025-01-07 17:30:00|62.49|59.49|61.86|58.86|62.56|59.56|61.63|58.63|0
1736271300000|2025-01-07 17:35:00|61.91|58.91|62.47|59.47|62.68|59.68|61.86|58.86|0
1736271600000|2025-01-07 17:40:00|62.54|59.54|62.72|59.72|62.82|59.82|62.32|59.32|0
1736271900000|2025-01-07 17:45:00|62.68|59.68|63.16|60.16|63.27|60.27|62.44|59.44|0
1736272200000|2025-01-07 17:50:00|63.09|60.09|62.97|59.97|63.47|60.47|62.95|59.95|0
1736272500000|2025-01-07 17:55:00|62.92|59.92|62.26|59.26|63|60|62.19|59.19|0
1736272800000|2025-01-07 18:00:00|62.24|59.24|61.78|58.78|62.88|59.88|61.68|58.68|0
1736273100000|2025-01-07 18:05:00|61.75|58.75|61.24|58.24|61.84|58.84|61.19|58.19|0
1736273400000|2025-01-07 18:10:00|61.22|58.22|61.55|58.55|61.74|58.74|61.13|58.13|0
1736273700000|2025-01-07 18:15:00|61.51|58.51|61.41|58.41|61.81|58.81|61.31|58.31|0
1736274000000|2025-01-07 18:20:00|61.46|58.46|60.83|57.83|61.51|58.51|60.81|57.81|0
1736274300000|2025-01-07 18:25:00|60.95|57.95|60.67|57.67|60.95|57.95|60.56|57.56|0
1736274600000|2025-01-07 18:30:00|60.71|57.71|61.06|58.06|61.16|58.16|60.7|57.7|0
1736274900000|2025-01-07 18:35:00|61.02|58.02|61.45|58.45|61.62|58.62|60.97|57.97|0
1736275200000|2025-01-07 18:40:00|61.43|58.43|61.87|58.87|62.08|59.08|61.43|58.43|0
1736275500000|2025-01-07 18:45:00|61.89|58.89|61.73|58.73|61.89|58.89|61.57|58.57|0
1736275800000|2025-01-07 18:50:00|61.75|58.75|61.8|58.8|61.94|58.94|61.57|58.57|0
1736276100000|2025-01-07 18:55:00|61.77|58.77|61.82|58.82|62.02|59.02|61.7|58.7|0
1736276400000|2025-01-07 19:00:00|61.84|58.84|61.74|58.74|61.94|58.94|61.42|58.42|0
1736276700000|2025-01-07 19:05:00|61.7|58.7|61.58|58.58|61.84|58.84|61.45|58.45|0
1736277000000|2025-01-07 19:10:00|61.56|58.56|61.19|58.19|61.61|58.61|60.29|57.29|0
1736277300000|2025-01-07 19:15:00|61.21|58.21|61.06|58.06|61.47|58.47|60.99|57.99|0
1736277600000|2025-01-07 19:20:00|61.08|58.08|61.12|58.12|61.4|58.4|60.96|57.96|0
1736277900000|2025-01-07 19:25:00|61.08|58.08|60.87|57.87|61.1|58.1|60.85|57.85|0
1736278200000|2025-01-07 19:30:00|60.96|57.96|61.33|58.33|61.4|58.4|60.89|57.89|0
1736278500000|2025-01-07 19:35:00|61.31|58.31|61.82|58.82|61.84|58.84|61.24|58.24|0
1736278800000|2025-01-07 19:40:00|61.84|58.84|61.33|58.33|62.05|59.05|61.26|58.26|0
1736279100000|2025-01-07 19:45:00|61.28|58.28|61.89|58.89|61.91|58.91|61.14|58.14|0
1736279400000|2025-01-07 19:50:00|61.86|58.86|61.81|58.81|61.91|58.91|61.51|58.51|0
1736279700000|2025-01-07 19:55:00|61.79|58.79|62.46|59.46|62.56|59.56|61.06|58.06|0
1736280000000|2025-01-07 20:00:00|62.44|59.44|62.71|59.71|63.15|60.15|62.42|59.42|0
1736280300000|2025-01-07 20:05:00|62.69|59.69|63.09|60.09|63.21|60.21|62.5|59.5|0
1736280600000|2025-01-07 20:10:00|63.11|60.11|63.37|60.37|63.59|60.59|62.72|59.72|0
1736280900000|2025-01-07 20:15:00|63.27|60.27|63.65|60.65|63.7|60.7|63.1|60.1|0
1736281200000|2025-01-07 20:20:00|63.68|60.68|64.64|61.64|64.64|61.64|63.64|60.64|0
1736281500000|2025-01-07 20:25:00|64.69|61.69|64.66|61.66|64.78|61.78|64.35|61.35|0
1736281800000|2025-01-07 20:30:00|64.71|61.71|65.17|62.17|65.17|62.17|64.37|61.37|0
1736282100000|2025-01-07 20:35:00|65.15|62.15|65.57|62.57|66.51|63.51|64.77|61.77|0
1736282400000|2025-01-07 20:40:00|65.53|62.53|65.57|62.57|65.57|62.57|64.87|61.87|0
1736282700000|2025-01-07 20:45:00|65.45|62.45|65.16|62.16|65.77|62.77|65.06|62.06|0
1736283000000|2025-01-07 20:50:00|65.23|62.23|64.79|61.79|65.45|62.45|64.69|61.69|0
1736283300000|2025-01-07 20:55:00|64.77|61.77|64.54|61.54|65.33|62.33|64.47|61.47|0
1736283600000|2025-01-07 21:00:00|64.56|61.56|64.39|61.39|64.59|61.59|64.3|61.3|0
1736283900000|2025-01-07 21:05:00|64.42|61.42|64.29|61.29|64.42|61.42|64.27|61.27|0
1736284200000|2025-01-07 21:10:00|64.32|61.32|63.69|60.69|64.69|61.69|63.67|60.67|0
1736284500000|2025-01-07 21:15:00|63.79|60.59|63.79|60.59|63.84|60.64|63.67|60.47|0
1736284800000|2025-01-07 21:20:00|63.81|60.61|63.91|60.71|64.03|60.83|63.81|60.61|0
1736285100000|2025-01-07 21:25:00|63.88|60.68|63.94|60.74|63.99|60.79|63.86|60.66|0
1736285400000|2025-01-07 21:30:00|63.91|60.71|63.93|60.73|63.93|60.73|63.86|60.66|0
1736285700000|2025-01-07 21:35:00|63.92|60.72|64|60.8|64.03|60.83|63.88|60.68|0
1736286000000|2025-01-07 21:40:00|64.02|60.82|63.98|60.78|64.02|60.82|63.95|60.75|0
1736286300000|2025-01-07 21:45:00|63.95|60.75|63.95|60.75|63.97|60.77|63.92|60.72|0
1736286600000|2025-01-07 21:50:00|63.96|60.76|64.19|60.99|64.21|61.01|63.95|60.75|0
1736286900000|2025-01-07 21:55:00|64.16|60.96|64.11|60.91|64.19|60.99|64.07|60.87|0
1736287200000|2025-01-07 22:00:00|64.09|60.89|64.09|60.89|64.13|60.93|64.09|60.89|0
1736287500000|2025-01-07 22:05:00|64.06|60.86|64.08|60.88|64.11|60.91|64.04|60.84|0
1736287800000|2025-01-07 22:10:00|64.09|60.89|64.06|60.86|64.09|60.89|64.06|60.86|0
1736288100000|2025-01-07 22:15:00|64.05|60.85|64.07|60.87|64.07|60.87|64.05|60.85|0
1736288400000|2025-01-07 22:20:00|64.05|60.85|64.02|60.82|64.05|60.85|64.02|60.82|0
1736288700000|2025-01-07 22:25:00|64.04|60.84|64.05|60.85|64.06|60.86|64.02|60.82|0
1736289000000|2025-01-07 22:30:00|64.06|60.86|64.11|60.91|64.12|60.92|64.06|60.86|0
1736289300000|2025-01-07 22:35:00|64.09|60.89|64.05|60.85|64.09|60.89|64.05|60.85|0
1736289600000|2025-01-07 22:40:00|64.06|60.86|64.07|60.87|64.07|60.87|64.06|60.86|0
1736289900000|2025-01-07 22:45:00|64.08|60.88|64.07|60.87|64.1|60.9|64.07|60.87|0
1736290200000|2025-01-07 22:50:00|64.09|60.89|64.06|60.86|64.1|60.9|64.06|60.86|0
1736290500000|2025-01-07 22:55:00|64.07|60.87|64.08|60.88|64.08|60.88|64.06|60.86|0
1736290800000|2025-01-07 23:00:00|64.04|60.84|64.22|61.02|64.29|61.09|64.04|60.84|0
1736291100000|2025-01-07 23:05:00|64.23|61.03|64.65|61.45|64.7|61.5|64.22|61.02|0
1736291400000|2025-01-07 23:10:00|64.63|61.43|64.46|61.26|64.64|61.44|64.34|61.14|0
1736291700000|2025-01-07 23:15:00|64.43|61.23|64.24|61.04|64.48|61.28|64.21|61.01|0
1736292000000|2025-01-07 23:20:00|64.26|61.06|64.21|61.01|64.28|61.08|64.14|60.94|0
1736292300000|2025-01-07 23:25:00|64.16|60.96|64.21|61.01|64.26|61.06|64.11|60.91|0
1736292600000|2025-01-07 23:30:00|64.2|61|64.09|60.89|64.26|61.06|64.09|60.89|0
1736292900000|2025-01-07 23:35:00|64.03|60.83|63.99|60.79|64.04|60.84|63.92|60.72|0
1736293200000|2025-01-07 23:40:00|64.01|60.81|64.16|60.96|64.16|60.96|63.99|60.79|0
1736293500000|2025-01-07 23:45:00|64.18|60.98|64.18|60.98|64.21|61.01|64.07|60.87|0
1736293800000|2025-01-07 23:50:00|64.16|60.96|63.91|60.71|64.16|60.96|63.91|60.71|0
1736294100000|2025-01-07 23:55:00|63.93|60.73|63.74|60.54|63.93|60.73|63.7|60.5|0
1736294400000|2025-01-08 00:00:00|63.72|60.52|63.74|60.54|63.78|60.58|63.58|60.38|0
1736294700000|2025-01-08 00:05:00|63.72|60.52|63.69|60.49|63.84|60.64|63.69|60.49|0
1736295000000|2025-01-08 00:10:00|63.67|60.47|63.45|60.25|63.67|60.47|63.43|60.23|0
1736295300000|2025-01-08 00:15:00|63.48|60.28|63.48|60.28|63.49|60.29|63.41|60.21|0
1736295600000|2025-01-08 00:20:00|63.46|60.26|63.48|60.28|63.59|60.39|63.43|60.23|0
1736295900000|2025-01-08 00:25:00|63.47|60.27|63.5|60.3|63.55|60.35|63.43|60.23|0
1736296200000|2025-01-08 00:30:00|63.49|60.29|63.45|60.25|63.54|60.34|63.42|60.22|0
1736296500000|2025-01-08 00:35:00|63.44|60.24|63.3|60.1|63.5|60.3|63.3|60.1|0
1736296800000|2025-01-08 00:40:00|63.33|60.13|63.3|60.1|63.37|60.17|63.28|60.08|0
1736297100000|2025-01-08 00:45:00|63.28|60.08|63.28|60.08|63.35|60.15|63.21|60.01|0
1736297400000|2025-01-08 00:50:00|63.25|60.05|63.47|60.27|63.47|60.27|63.25|60.05|0
1736297700000|2025-01-08 00:55:00|63.49|60.29|63.37|60.17|63.51|60.31|63.32|60.12|0
1736298000000|2025-01-08 01:00:00|63.35|60.15|63.31|60.11|63.37|60.17|63.23|60.03|0
1736298300000|2025-01-08 01:05:00|63.32|60.12|63.3|60.1|63.48|60.28|63.3|60.1|0
1736298600000|2025-01-08 01:10:00|63.32|60.12|63.29|60.09|63.34|60.14|63.2|60|0
1736298900000|2025-01-08 01:15:00|63.27|60.07|63.41|60.21|63.48|60.28|63.25|60.05|0
1736299200000|2025-01-08 01:20:00|63.39|60.19|63.32|60.12|63.41|60.21|63.27|60.07|0
1736299500000|2025-01-08 01:25:00|63.29|60.09|63.22|60.02|63.32|60.12|63.2|60|0
1736299800000|2025-01-08 01:30:00|63.12|60.12|63|60|63.19|60.19|62.97|59.97|0
1736300100000|2025-01-08 01:35:00|63.02|60.02|62.83|59.83|63.02|60.02|62.81|59.81|0
1736300400000|2025-01-08 01:40:00|62.81|59.81|62.92|59.92|62.97|59.97|62.81|59.81|0
1736300700000|2025-01-08 01:45:00|62.9|59.9|62.79|59.79|62.9|59.9|62.73|59.73|0
1736301000000|2025-01-08 01:50:00|62.78|59.78|62.64|59.64|62.82|59.82|62.64|59.64|0
1736301300000|2025-01-08 01:55:00|62.66|59.66|62.68|59.68|62.71|59.71|62.64|59.64|0
1736301600000|2025-01-08 02:00:00|62.71|59.71|62.71|59.71|62.78|59.78|62.66|59.66|0
1736301900000|2025-01-08 02:05:00|62.68|59.68|62.59|59.59|62.68|59.68|62.49|59.49|0
1736302200000|2025-01-08 02:10:00|62.61|59.61|62.56|59.56|62.61|59.61|62.54|59.54|0
1736302500000|2025-01-08 02:15:00|62.55|59.55|62.54|59.54|62.59|59.59|62.51|59.51|0
1736302800000|2025-01-08 02:20:00|62.55|59.55|62.72|59.72|62.72|59.72|62.54|59.54|0
1736303100000|2025-01-08 02:25:00|62.75|59.75|62.7|59.7|62.77|59.77|62.65|59.65|0
1736303400000|2025-01-08 02:30:00|62.72|59.72|63.05|60.05|63.1|60.1|62.72|59.72|0
1736303700000|2025-01-08 02:35:00|63.03|60.03|63.08|60.08|63.1|60.1|62.93|59.93|0
1736304000000|2025-01-08 02:40:00|63.03|60.03|62.88|59.88|63.03|60.03|62.84|59.84|0
1736304300000|2025-01-08 02:45:00|62.91|59.91|62.86|59.86|62.98|59.98|62.86|59.86|0
1736304600000|2025-01-08 02:50:00|62.88|59.88|62.72|59.72|62.88|59.88|62.72|59.72|0
1736304900000|2025-01-08 02:55:00|62.7|59.7|62.77|59.77|62.79|59.79|62.64|59.64|0
1736305200000|2025-01-08 03:00:00|62.79|59.79|62.94|59.94|62.95|59.95|62.69|59.69|0
1736305500000|2025-01-08 03:05:00|62.93|59.93|62.95|59.95|63.04|60.04|62.85|59.85|0
1736305800000|2025-01-08 03:10:00|62.97|59.97|62.99|59.99|63.02|60.02|62.92|59.92|0
1736306100000|2025-01-08 03:15:00|63.01|60.01|62.99|59.99|63.2|60.2|62.92|59.92|0
1736306400000|2025-01-08 03:20:00|62.97|59.97|63.04|60.04|63.06|60.06|62.92|59.92|0
1736306700000|2025-01-08 03:25:00|63.01|60.01|63.04|60.04|63.1|60.1|62.94|59.94|0
1736307000000|2025-01-08 03:30:00|63.01|60.01|63.04|60.04|63.11|60.11|62.87|59.87|0
1736307300000|2025-01-08 03:35:00|63.02|60.02|62.89|59.89|63.06|60.06|62.89|59.89|0
1736307600000|2025-01-08 03:40:00|62.87|59.87|62.96|59.96|63.09|60.09|62.87|59.87|0
1736307900000|2025-01-08 03:45:00|62.99|59.99|62.94|59.94|62.99|59.99|62.84|59.84|0
1736308200000|2025-01-08 03:50:00|62.93|59.93|62.96|59.96|63.03|60.03|62.89|59.89|0
1736308500000|2025-01-08 03:55:00|62.98|59.98|62.89|59.89|62.98|59.98|62.85|59.85|0
1736308800000|2025-01-08 04:00:00|62.86|59.86|62.74|59.74|62.86|59.86|62.67|59.67|0
1736309100000|2025-01-08 04:05:00|62.73|59.73|62.6|59.6|62.73|59.73|62.58|59.58|0
1736309400000|2025-01-08 04:10:00|62.59|59.59|62.62|59.62|62.62|59.62|62.58|59.58|0
1736309700000|2025-01-08 04:15:00|62.63|59.63|62.62|59.62|62.72|59.72|62.62|59.62|0
1736310000000|2025-01-08 04:20:00|62.64|59.64|62.76|59.76|62.78|59.78|62.62|59.62|0
1736310300000|2025-01-08 04:25:00|62.74|59.74|62.64|59.64|62.76|59.76|62.64|59.64|0
1736310600000|2025-01-08 04:30:00|62.62|59.62|62.64|59.64|62.64|59.64|62.57|59.57|0
1736310900000|2025-01-08 04:35:00|62.66|59.66|62.59|59.59|62.66|59.66|62.59|59.59|0
1736311200000|2025-01-08 04:40:00|62.58|59.58|62.78|59.78|62.78|59.78|62.58|59.58|0
1736311500000|2025-01-08 04:45:00|62.76|59.76|62.73|59.73|62.76|59.76|62.68|59.68|0
1736311800000|2025-01-08 04:50:00|62.71|59.71|62.97|59.97|63.06|60.06|62.71|59.71|0
1736312100000|2025-01-08 04:55:00|63.01|60.01|62.94|59.94|63.04|60.04|62.87|59.87|0
1736312400000|2025-01-08 05:00:00|62.92|59.92|63.17|60.17|63.17|60.17|62.77|59.77|0
1736312700000|2025-01-08 05:05:00|63.18|60.18|63.21|60.21|63.22|60.22|63.07|60.07|0
1736313000000|2025-01-08 05:10:00|63.17|60.17|63.02|60.02|63.19|60.19|63.02|60.02|0
1736313300000|2025-01-08 05:15:00|63|60|62.9|59.9|63.02|60.02|62.9|59.9|0
1736313600000|2025-01-08 05:20:00|62.93|59.93|62.88|59.88|62.95|59.95|62.88|59.88|0
1736313900000|2025-01-08 05:25:00|62.94|59.94|62.9|59.9|62.94|59.94|62.85|59.85|0
1736314200000|2025-01-08 05:30:00|62.92|59.92|62.97|59.97|62.99|59.99|62.92|59.92|0
1736314500000|2025-01-08 05:35:00|62.99|59.99|62.85|59.85|63.02|60.02|62.85|59.85|0
1736314800000|2025-01-08 05:40:00|62.89|59.89|62.71|59.71|62.89|59.89|62.71|59.71|0
1736315100000|2025-01-08 05:45:00|62.68|59.68|62.61|59.61|62.71|59.71|62.61|59.61|0
1736315400000|2025-01-08 05:50:00|62.57|59.57|62.61|59.61|62.61|59.61|62.54|59.54|0
1736315700000|2025-01-08 05:55:00|62.59|59.59|62.56|59.56|62.61|59.61|62.56|59.56|0
1736316000000|2025-01-08 06:00:00|62.59|59.59|62.58|59.58|62.61|59.61|62.54|59.54|0
1736316300000|2025-01-08 06:05:00|62.56|59.56|62.51|59.51|62.57|59.57|62.51|59.51|0
1736316600000|2025-01-08 06:10:00|62.54|59.54|62.68|59.68|62.72|59.72|62.54|59.54|0
1736316900000|2025-01-08 06:15:00|62.7|59.7|62.7|59.7|62.72|59.72|62.68|59.68|0
1736317200000|2025-01-08 06:20:00|62.67|59.67|62.7|59.7|62.7|59.7|62.63|59.63|0
1736317500000|2025-01-08 06:25:00|62.69|59.69|62.65|59.65|62.72|59.72|62.64|59.64|0
1736317800000|2025-01-08 06:30:00|62.7|59.7|63.05|60.05|63.07|60.07|62.7|59.7|0
1736318100000|2025-01-08 06:35:00|63.07|60.07|63.09|60.09|63.17|60.17|63.07|60.07|0
1736318400000|2025-01-08 06:40:00|63.12|60.12|63.03|60.03|63.12|60.12|62.98|59.98|0
1736318700000|2025-01-08 06:45:00|63.02|60.02|63.07|60.07|63.15|60.15|63.02|60.02|0
1736319000000|2025-01-08 06:50:00|63.04|60.04|63.16|60.16|63.19|60.19|63.04|60.04|0
1736319300000|2025-01-08 06:55:00|63.14|60.14|63.26|60.26|63.3|60.3|63.14|60.14|0
1736319600000|2025-01-08 07:00:00|63.23|60.23|63.37|60.37|63.53|60.53|63.23|60.23|0
1736319900000|2025-01-08 07:05:00|63.39|60.39|63.44|60.44|63.49|60.49|63.32|60.32|0
1736320200000|2025-01-08 07:10:00|63.46|60.46|63.42|60.42|63.66|60.66|63.42|60.42|0
1736320500000|2025-01-08 07:15:00|63.44|60.44|63.69|60.69|63.73|60.73|63.37|60.37|0
1736320800000|2025-01-08 07:20:00|63.7|60.7|63.75|60.75|63.92|60.92|63.58|60.58|0
1736321100000|2025-01-08 07:25:00|63.73|60.73|63.75|60.75|63.82|60.82|63.68|60.68|0
1736321400000|2025-01-08 07:30:00|63.72|60.72|63.6|60.6|63.81|60.81|63.6|60.6|0
1736321700000|2025-01-08 07:35:00|63.58|60.58|63.55|60.55|63.7|60.7|63.51|60.51|0
1736322000000|2025-01-08 07:40:00|63.53|60.53|63.62|60.62|63.73|60.73|63.51|60.51|0
1736322300000|2025-01-08 07:45:00|63.61|60.61|63.55|60.55|63.67|60.67|63.53|60.53|0
1736322600000|2025-01-08 07:50:00|63.53|60.53|63.36|60.36|63.55|60.55|63.36|60.36|0
1736322900000|2025-01-08 07:55:00|63.41|60.41|63.35|60.35|63.41|60.41|63.33|60.33|0
1736323200000|2025-01-08 08:00:00|63.52|60.52|63.36|60.36|63.52|60.52|63.14|60.14|0
1736323500000|2025-01-08 08:05:00|63.34|60.34|63.43|60.43|63.43|60.43|63.28|60.28|0
1736323800000|2025-01-08 08:10:00|63.41|60.41|63.22|60.22|63.41|60.41|63.14|60.14|0
1736324100000|2025-01-08 08:15:00|63.21|60.21|62.98|59.98|63.4|60.4|62.97|59.97|0
1736324400000|2025-01-08 08:20:00|62.97|59.97|63.06|60.06|63.16|60.16|62.83|59.83|0
1736324700000|2025-01-08 08:25:00|63.04|60.04|63.25|60.25|63.37|60.37|63.04|60.04|0
1736325000000|2025-01-08 08:30:00|63.3|60.3|63.23|60.23|63.37|60.37|63.06|60.06|0
1736325300000|2025-01-08 08:35:00|63.24|60.24|63.08|60.08|63.25|60.25|62.99|59.99|0
1736325600000|2025-01-08 08:40:00|63.06|60.06|62.73|59.73|63.06|60.06|62.72|59.72|0
1736325900000|2025-01-08 08:45:00|62.75|59.75|62.92|59.92|62.99|59.99|62.73|59.73|0
1736326200000|2025-01-08 08:50:00|62.94|59.94|62.95|59.95|63.01|60.01|62.89|59.89|0
1736326500000|2025-01-08 08:55:00|62.94|59.94|62.96|59.96|63.06|60.06|62.8|59.8|0
1736326800000|2025-01-08 09:00:00|63.02|60.02|62.65|59.65|63.08|60.08|62.6|59.6|0
1736327100000|2025-01-08 09:05:00|62.68|59.68|62.6|59.6|62.79|59.79|62.56|59.56|0
1736327400000|2025-01-08 09:10:00|62.63|59.63|62.65|59.65|62.7|59.7|62.57|59.57|0
1736327700000|2025-01-08 09:15:00|62.66|59.66|62.6|59.6|62.78|59.78|62.55|59.55|0
1736328000000|2025-01-08 09:20:00|62.62|59.62|62.62|59.62|62.69|59.69|62.58|59.58|0
1736328300000|2025-01-08 09:25:00|62.65|59.65|62.81|59.81|62.86|59.86|62.57|59.57|0
1736328600000|2025-01-08 09:30:00|62.76|59.76|62.83|59.83|62.87|59.87|62.68|59.68|0
1736328900000|2025-01-08 09:35:00|62.86|59.86|62.76|59.76|62.86|59.86|62.69|59.69|0
1736329200000|2025-01-08 09:40:00|62.75|59.75|62.73|59.73|62.81|59.81|62.66|59.66|0
1736329500000|2025-01-08 09:45:00|62.72|59.72|62.88|59.88|62.88|59.88|62.71|59.71|0
1736329800000|2025-01-08 09:50:00|62.86|59.86|62.8|59.8|62.92|59.92|62.71|59.71|0
1736330100000|2025-01-08 09:55:00|62.78|59.78|62.59|59.59|62.79|59.79|62.57|59.57|0
1736330400000|2025-01-08 10:00:00|62.57|59.57|62.49|59.49|62.57|59.57|62.33|59.33|0
1736330700000|2025-01-08 10:05:00|62.47|59.47|62.49|59.49|62.56|59.56|62.42|59.42|0
1736331000000|2025-01-08 10:10:00|62.52|59.52|62.54|59.54|62.63|59.63|62.46|59.46|0
1736331300000|2025-01-08 10:15:00|62.51|59.51|62.51|59.51|62.55|59.55|62.4|59.4|0
1736331600000|2025-01-08 10:20:00|62.49|59.49|62.46|59.46|62.58|59.58|62.46|59.46|0
1736331900000|2025-01-08 10:25:00|62.44|59.44|62.44|59.44|62.51|59.51|62.43|59.43|0
1736332200000|2025-01-08 10:30:00|62.46|59.46|62.49|59.49|62.6|59.6|62.37|59.37|0
1736332500000|2025-01-08 10:35:00|62.47|59.47|62.39|59.39|62.47|59.47|62.34|59.34|0
1736332800000|2025-01-08 10:40:00|62.37|59.37|62.34|59.34|62.41|59.41|62.32|59.32|0
1736333100000|2025-01-08 10:45:00|62.35|59.35|62.32|59.32|62.39|59.39|62.29|59.29|0
1736333400000|2025-01-08 10:50:00|62.29|59.29|62.29|59.29|62.29|59.29|62.2|59.2|0
1736333700000|2025-01-08 10:55:00|62.27|59.27|62.24|59.24|62.31|59.31|62.2|59.2|0
1736334000000|2025-01-08 11:00:00|62.22|59.22|62.22|59.22|62.29|59.29|62.22|59.22|0
1736334300000|2025-01-08 11:05:00|62.24|59.24|62.29|59.29|62.38|59.38|62.24|59.24|0
1736334600000|2025-01-08 11:10:00|62.3|59.3|62.54|59.54|62.62|59.62|62.26|59.26|0
1736334900000|2025-01-08 11:15:00|62.52|59.52|62.76|59.76|62.76|59.76|62.52|59.52|0
1736335200000|2025-01-08 11:20:00|62.78|59.78|63.01|60.01|63.01|60.01|62.78|59.78|0
1736335500000|2025-01-08 11:25:00|62.99|59.99|63.51|60.51|63.78|60.78|62.97|59.97|0
1736335800000|2025-01-08 11:30:00|63.54|60.54|65.54|62.54|65.54|62.54|63.41|60.41|0
1736336100000|2025-01-08 11:35:00|65.49|62.49|66.35|63.35|66.35|63.35|65.01|62.01|0
1736336400000|2025-01-08 11:40:00|66.4|63.4|66.01|63.01|66.68|63.68|65.96|62.96|0
1736336700000|2025-01-08 11:45:00|66.09|63.09|64.94|61.94|66.09|63.09|64.72|61.72|0
1736337000000|2025-01-08 11:50:00|64.92|61.92|64.74|61.74|65.03|62.03|64.45|61.45|0
1736337300000|2025-01-08 11:55:00|64.75|61.75|64.83|61.83|64.92|61.92|64.3|61.3|0
1736337600000|2025-01-08 12:00:00|64.8|61.8|65.6|62.6|65.7|62.7|64.8|61.8|0
1736337900000|2025-01-08 12:05:00|65.73|62.73|64.85|61.85|65.82|62.82|64.65|61.65|0
1736338200000|2025-01-08 12:10:00|64.83|61.83|65.48|62.48|65.54|62.54|64.53|61.53|0
1736338500000|2025-01-08 12:15:00|65.41|62.41|66.48|63.48|66.49|63.49|65.39|62.39|0
1736338800000|2025-01-08 12:20:00|66.49|63.49|66.65|63.65|66.94|63.94|66.39|63.39|0
1736339100000|2025-01-08 12:25:00|66.81|63.81|66.9|63.9|67.21|64.21|66.55|63.55|0
1736339400000|2025-01-08 12:30:00|66.89|63.89|67.23|64.23|67.46|64.46|66.89|63.89|0
1736339700000|2025-01-08 12:35:00|67.31|64.31|66.2|63.2|67.31|64.31|65.89|62.89|0
1736340000000|2025-01-08 12:40:00|66.19|63.19|66.15|63.15|66.6|63.6|66|63|0
1736340300000|2025-01-08 12:45:00|66.11|63.11|66.63|63.63|66.66|63.66|65.96|62.96|0
1736340600000|2025-01-08 12:50:00|66.64|63.64|66.8|63.8|66.85|63.85|66.41|63.41|0
1736340900000|2025-01-08 12:55:00|66.83|63.83|66.83|63.83|67.08|64.08|66.73|63.73|0
1736341200000|2025-01-08 13:00:00|66.78|63.78|65.49|62.49|66.78|63.78|64.95|61.95|0
1736341500000|2025-01-08 13:05:00|65.45|62.45|65.91|62.91|66.23|63.23|65.45|62.45|0
1736341800000|2025-01-08 13:10:00|65.88|62.88|65.84|62.84|66.03|63.03|65.68|62.68|0
1736342100000|2025-01-08 13:15:00|65.83|62.83|65.66|62.66|65.83|62.83|65.08|62.08|0
1736342400000|2025-01-08 13:20:00|65.63|62.63|64.6|61.6|65.65|62.65|64.39|61.39|0
1736342700000|2025-01-08 13:25:00|64.54|61.54|64.45|61.45|65.13|62.13|63.89|60.89|0
1736343000000|2025-01-08 13:30:00|64.52|61.52|65.02|62.02|65.19|62.19|63.76|60.76|0
1736343300000|2025-01-08 13:35:00|65|62|65.29|62.29|65.49|62.49|64.43|61.43|0
1736343600000|2025-01-08 13:40:00|65.34|62.34|65.44|62.44|65.59|62.59|65.1|62.1|0
1736343900000|2025-01-08 13:45:00|65.46|62.46|64.93|61.93|65.46|62.46|64.9|61.9|0
1736344200000|2025-01-08 13:50:00|64.9|61.9|64.85|61.85|65.27|62.27|64.76|61.76|0
1736344500000|2025-01-08 13:55:00|64.83|61.83|64.42|61.42|64.85|61.85|64.32|61.32|0
1736344800000|2025-01-08 14:00:00|64.33|61.33|64.6|61.6|64.97|61.97|64.09|61.09|0
1736345100000|2025-01-08 14:05:00|64.62|61.62|64.94|61.94|65.07|62.07|64.55|61.55|0
1736345400000|2025-01-08 14:10:00|64.91|61.91|65.01|62.01|65.06|62.06|64.55|61.55|0
1736345700000|2025-01-08 14:15:00|65.11|62.11|65.16|62.16|65.28|62.28|64.47|61.47|0
1736346000000|2025-01-08 14:20:00|65.19|62.19|65.26|62.26|65.48|62.48|65.04|62.04|0
1736346300000|2025-01-08 14:25:00|65.15|62.15|64.99|61.99|65.15|62.15|64.58|61.58|0
1736346600000|2025-01-08 14:30:00|65.04|62.04|65.4|62.4|66.19|63.19|65.04|62.04|0
1736346900000|2025-01-08 14:35:00|65.5|62.5|66.24|63.24|66.24|63.24|65.18|62.18|0
1736347200000|2025-01-08 14:40:00|66.28|63.28|66.45|63.45|66.8|63.8|65.5|62.5|0
1736347500000|2025-01-08 14:45:00|66.44|63.44|66.25|63.25|67.22|64.22|66.13|63.13|0
1736347800000|2025-01-08 14:50:00|66.38|63.38|67.14|64.14|67.65|64.65|65.83|62.83|0
1736348100000|2025-01-08 14:55:00|67.09|64.09|66.95|63.95|67.45|64.45|66.65|63.65|0
1736348400000|2025-01-08 15:00:00|66.9|63.9|66.67|63.67|67.67|64.67|66.53|63.53|0
1736348700000|2025-01-08 15:05:00|66.69|63.69|66.97|63.97|67.19|64.19|66.65|63.65|0
1736349000000|2025-01-08 15:10:00|66.92|63.92|68.62|65.62|68.83|65.83|66.6|63.6|0
1736349300000|2025-01-08 15:15:00|68.78|65.78|68.34|65.34|69.11|66.11|68.14|65.14|0
1736349600000|2025-01-08 15:20:00|68.32|65.32|68.04|65.04|69.13|66.13|67.61|64.61|0
1736349900000|2025-01-08 15:25:00|68.01|65.01|68.64|65.64|68.85|65.85|67.81|64.81|0
1736350200000|2025-01-08 15:30:00|68.71|65.71|68.24|65.24|68.72|65.72|68.14|65.14|0
1736350500000|2025-01-08 15:35:00|68.21|65.21|67.73|64.73|68.24|65.24|67.01|64.01|0
1736350800000|2025-01-08 15:40:00|67.71|64.71|67.41|64.41|68.42|65.42|66.91|63.91|0
1736351100000|2025-01-08 15:45:00|67.36|64.36|67.16|64.16|67.74|64.74|67.06|64.06|0
1736351400000|2025-01-08 15:50:00|67.15|64.15|66.36|63.36|67.15|64.15|66.09|63.09|0
1736351700000|2025-01-08 15:55:00|66.32|63.32|66.32|63.32|67.19|64.19|66.14|63.14|0
1736352000000|2025-01-08 16:00:00|66.28|63.28|66.89|63.89|66.91|63.91|66.22|63.22|0
1736352300000|2025-01-08 16:05:00|66.86|63.86|66.73|63.73|67.48|64.48|66.46|63.46|0
1736352600000|2025-01-08 16:10:00|66.71|63.71|66.58|63.58|66.71|63.71|66.24|63.24|0
1736352900000|2025-01-08 16:15:00|66.61|63.61|66.57|63.57|66.96|63.96|66.51|63.51|0
1736353200000|2025-01-08 16:20:00|66.43|63.43|66.29|63.29|66.43|63.43|66.02|63.02|0
1736353500000|2025-01-08 16:25:00|66.22|63.22|66.63|63.63|66.73|63.73|66.16|63.16|0
1736353800000|2025-01-08 16:30:00|66.61|63.61|66.11|63.11|66.61|63.61|66.01|63.01|0
1736354100000|2025-01-08 16:35:00|66.09|63.09|65.24|62.24|66.11|63.11|65.23|62.23|0
1736354400000|2025-01-08 16:40:00|65.23|62.23|64.23|61.23|65.83|62.83|64.13|61.13|0
1736354700000|2025-01-08 16:45:00|64.28|61.28|64.44|61.44|64.57|61.57|64.25|61.25|0
1736355000000|2025-01-08 16:50:00|64.46|61.46|64.71|61.71|64.76|61.76|64.42|61.42|0
1736355300000|2025-01-08 16:55:00|64.76|61.76|64.64|61.64|64.81|61.81|64.21|61.21|0
1736355600000|2025-01-08 17:00:00|64.61|61.61|65.56|62.56|65.56|62.56|64.61|61.61|0
1736355900000|2025-01-08 17:05:00|65.54|62.54|65.98|62.98|66.32|63.32|65.54|62.54|0
1736356200000|2025-01-08 17:10:00|66|63|66.72|63.72|66.84|63.84|65.95|62.95|0
1736356500000|2025-01-08 17:15:00|66.64|63.64|66.62|63.62|66.92|63.92|65.22|62.22|0
1736356800000|2025-01-08 17:20:00|66.57|63.57|67.32|64.32|67.54|64.54|66.47|63.47|0
1736357100000|2025-01-08 17:25:00|67.29|64.29|68.56|65.56|68.79|65.79|66.83|63.83|0
1736357400000|2025-01-08 17:30:00|68.53|65.53|68.31|65.31|68.97|65.97|68.05|65.05|0
1736357700000|2025-01-08 17:35:00|68.27|65.27|68.55|65.55|68.59|65.59|68.12|65.12|0
1736358000000|2025-01-08 17:40:00|68.6|65.6|67.35|64.35|68.64|65.64|67.28|64.28|0
1736358300000|2025-01-08 17:45:00|67.3|64.3|67.73|64.73|67.84|64.84|67.23|64.23|0
1736358600000|2025-01-08 17:50:00|67.7|64.7|67.2|64.2|67.7|64.7|67|64|0
1736358900000|2025-01-08 17:55:00|67.17|64.17|66.87|63.87|67.31|64.31|66.55|63.55|0
1736359200000|2025-01-08 18:00:00|66.92|63.92|65.76|62.76|66.94|63.94|65.56|62.56|0
1736359500000|2025-01-08 18:05:00|65.71|62.71|64.99|61.99|66.68|63.68|64.89|61.89|0
1736359800000|2025-01-08 18:10:00|64.97|61.97|64.82|61.82|65.09|62.09|64.6|61.6|0
1736360100000|2025-01-08 18:15:00|64.8|61.8|64.53|61.53|64.8|61.8|64.33|61.33|0
1736360400000|2025-01-08 18:20:00|64.5|61.5|64.4|61.4|64.94|61.94|64.38|61.38|0
1736360700000|2025-01-08 18:25:00|64.38|61.38|63.92|60.92|64.43|61.43|63.51|60.51|0
1736361000000|2025-01-08 18:30:00|63.97|60.97|64.26|61.26|64.33|61.33|63.92|60.92|0
1736361300000|2025-01-08 18:35:00|64.23|61.23|63.73|60.73|64.26|61.26|63.63|60.63|0
1736361600000|2025-01-08 18:40:00|63.69|60.69|63.81|60.81|64.16|61.16|63.69|60.69|0
1736361900000|2025-01-08 18:45:00|63.84|60.84|64.61|61.61|64.61|61.61|63.84|60.84|0
1736362200000|2025-01-08 18:50:00|64.57|61.57|65.74|62.74|66.01|63.01|64.47|61.47|0
1736362500000|2025-01-08 18:55:00|65.79|62.79|65.39|62.39|66.28|63.28|65.08|62.08|0
1736362800000|2025-01-08 19:00:00|65.45|62.45|65.45|62.45|66.07|63.07|65.4|62.4|0
1736363100000|2025-01-08 19:05:00|65.38|62.38|63.9|60.9|65.88|62.88|63.85|60.85|0
1736363400000|2025-01-08 19:10:00|63.92|60.92|65.25|62.25|65.3|62.3|63.9|60.9|0
1736363700000|2025-01-08 19:15:00|65.23|62.23|64.04|61.04|65.23|62.23|64.04|61.04|0
1736364000000|2025-01-08 19:20:00|64.09|61.09|63.57|60.57|64.26|61.26|63.37|60.37|0
1736364300000|2025-01-08 19:25:00|63.58|60.58|63.11|60.11|63.89|60.89|62.85|59.85|0
1736364600000|2025-01-08 19:30:00|63.2|60.2|64.32|61.32|64.4|61.4|63.2|60.2|0
1736364900000|2025-01-08 19:35:00|64.3|61.3|64.69|61.69|64.69|61.69|64.01|61.01|0
1736365200000|2025-01-08 19:40:00|64.66|61.66|64.9|61.9|65.12|62.12|64.47|61.47|0
1736365500000|2025-01-08 19:45:00|64.81|61.81|64.66|61.66|65|62|64.42|61.42|0
1736365800000|2025-01-08 19:50:00|64.56|61.56|64.19|61.19|64.93|61.93|63.94|60.94|0
1736366100000|2025-01-08 19:55:00|64.11|61.11|64.04|61.04|64.26|61.26|63.75|60.75|0
1736366400000|2025-01-08 20:00:00|63.94|60.94|63.6|60.6|64.06|61.06|63.58|60.58|0
1736366700000|2025-01-08 20:05:00|63.53|60.53|63.99|60.99|64.18|61.18|63.51|60.51|0
1736367000000|2025-01-08 20:10:00|64.01|61.01|64.54|61.54|64.54|61.54|63.74|60.74|0
1736367300000|2025-01-08 20:15:00|64.45|61.45|63.72|60.72|64.5|61.5|63.62|60.62|0
1736367600000|2025-01-08 20:20:00|63.65|60.65|63.43|60.43|63.77|60.77|63.34|60.34|0
1736367900000|2025-01-08 20:25:00|63.38|60.38|63.38|60.38|63.72|60.72|63.21|60.21|0
1736368200000|2025-01-08 20:30:00|63.41|60.41|63.96|60.96|63.96|60.96|63.24|60.24|0
1736368500000|2025-01-08 20:35:00|63.91|60.91|64.15|61.15|64.2|61.2|63.69|60.69|0
1736368800000|2025-01-08 20:40:00|64.2|61.2|63.57|60.57|64.22|61.22|63.5|60.5|0
1736369100000|2025-01-08 20:45:00|63.62|60.62|63.49|60.49|63.94|60.94|63.42|60.42|0
1736369400000|2025-01-08 20:50:00|63.4|60.4|63.06|60.06|63.4|60.4|62.99|59.99|0
1736369700000|2025-01-08 20:55:00|63.04|60.04|63.15|60.15|63.35|60.35|62.72|59.72|0
1736370000000|2025-01-08 21:00:00|62.84|59.84|62.89|59.89|63.03|60.03|62.49|59.49|0
1736370300000|2025-01-08 21:05:00|62.87|59.87|62.79|59.79|63.06|60.06|62.77|59.77|0
1736370600000|2025-01-08 21:10:00|62.82|59.82|63.45|60.45|63.5|60.5|62.79|59.79|0
1736370900000|2025-01-08 21:15:00|63.55|60.35|63.43|60.23|63.55|60.35|63.36|60.16|0
1736371200000|2025-01-08 21:20:00|63.41|60.21|63.5|60.3|63.55|60.35|63.38|60.18|0
1736371500000|2025-01-08 21:25:00|63.48|60.28|63.24|60.04|63.5|60.3|63.24|60.04|0
1736371800000|2025-01-08 21:30:00|63.26|60.06|63.83|60.63|63.83|60.63|63.26|60.06|0
1736372100000|2025-01-08 21:35:00|64.05|60.85|63.95|60.75|64.24|61.04|63.88|60.68|0
1736372400000|2025-01-08 21:40:00|63.93|60.73|63.9|60.7|64.05|60.85|63.88|60.68|0
1736372700000|2025-01-08 21:45:00|63.88|60.68|63.71|60.51|63.93|60.73|63.71|60.51|0
1736373000000|2025-01-08 21:50:00|63.73|60.53|63.73|60.53|63.83|60.63|63.68|60.48|0
1736373300000|2025-01-08 21:55:00|63.76|60.56|63.89|60.69|63.89|60.69|63.71|60.51|0
1736373600000|2025-01-08 22:00:00|63.91|60.71|63.81|60.61|63.91|60.71|63.77|60.57|0
1736373900000|2025-01-08 22:05:00|63.83|60.63|63.78|60.58|63.85|60.65|63.75|60.55|0
1736374200000|2025-01-08 22:10:00|63.79|60.59|63.78|60.58|63.79|60.59|63.73|60.53|0
1736374500000|2025-01-08 22:15:00|63.77|60.57|63.82|60.62|63.82|60.62|63.75|60.55|0
1736374800000|2025-01-08 22:20:00|63.81|60.61|63.86|60.66|63.86|60.66|63.81|60.61|0
1736375100000|2025-01-08 22:25:00|63.83|60.63|63.84|60.64|63.85|60.65|63.79|60.59|0
1736375400000|2025-01-08 22:30:00|63.85|60.65|63.84|60.64|63.85|60.65|63.84|60.64|0
1736375700000|2025-01-08 22:35:00|63.83|60.63|63.83|60.63|63.83|60.63|63.83|60.63|0
1736376000000|2025-01-08 22:40:00|63.82|60.62|63.83|60.63|63.83|60.63|63.82|60.62|0
1736376300000|2025-01-08 22:45:00|63.84|60.64|63.83|60.63|63.84|60.64|63.83|60.63|0
1736376600000|2025-01-08 22:50:00|63.85|60.65|63.83|60.63|63.87|60.67|63.83|60.63|0
1736376900000|2025-01-08 22:55:00|63.84|60.64|63.82|60.62|63.84|60.64|63.82|60.62|0
1736377200000|2025-01-08 23:00:00|63.89|60.69|64|60.8|64.16|60.96|63.89|60.69|0
1736377500000|2025-01-08 23:05:00|64.01|60.81|63.94|60.74|64.02|60.82|63.91|60.71|0
1736377800000|2025-01-08 23:10:00|63.93|60.73|63.8|60.6|63.95|60.75|63.73|60.53|0
1736378100000|2025-01-08 23:15:00|63.83|60.63|63.83|60.63|63.85|60.65|63.76|60.56|0
1736378400000|2025-01-08 23:20:00|63.85|60.65|63.75|60.55|63.85|60.65|63.73|60.53|0
1736378700000|2025-01-08 23:25:00|63.73|60.53|63.8|60.6|63.86|60.66|63.69|60.49|0
1736379000000|2025-01-08 23:30:00|63.81|60.61|63.89|60.69|63.94|60.74|63.78|60.58|0
1736379300000|2025-01-08 23:35:00|63.91|60.71|63.85|60.65|63.92|60.72|63.85|60.65|0
1736379600000|2025-01-08 23:40:00|63.82|60.62|63.92|60.72|63.93|60.73|63.82|60.62|0
1736379900000|2025-01-08 23:45:00|63.89|60.69|64.28|61.08|64.33|61.13|63.89|60.69|0
1736380200000|2025-01-08 23:50:00|64.25|61.05|64.27|61.07|64.28|61.08|64.11|60.91|0
1736380500000|2025-01-08 23:55:00|64.26|61.06|64.37|61.17|64.39|61.19|64.2|61|0
1736380800000|2025-01-09 00:00:00|64.38|61.18|64.37|61.17|64.38|61.18|64.2|61|0
1736381100000|2025-01-09 00:05:00|64.44|61.24|64.54|61.34|64.54|61.34|64.3|61.1|0
1736381400000|2025-01-09 00:10:00|64.51|61.31|64.8|61.6|65|61.8|64.51|61.31|0
1736381700000|2025-01-09 00:15:00|64.75|61.55|64.62|61.42|64.78|61.58|64.62|61.42|0
1736382000000|2025-01-09 00:20:00|64.63|61.43|64.48|61.28|64.64|61.44|64.46|61.26|0
1736382300000|2025-01-09 00:25:00|64.5|61.3|64.95|61.75|64.95|61.75|64.44|61.24|0
1736382600000|2025-01-09 00:30:00|64.93|61.73|64.99|61.79|65.09|61.89|64.77|61.57|0
1736382900000|2025-01-09 00:35:00|64.97|61.77|65.09|61.89|65.26|62.06|64.93|61.73|0
1736383200000|2025-01-09 00:40:00|65.06|61.86|64.94|61.74|65.16|61.96|64.94|61.74|0
1736383500000|2025-01-09 00:45:00|64.98|61.78|64.82|61.62|64.99|61.79|64.77|61.57|0
1736383800000|2025-01-09 00:50:00|64.81|61.61|64.72|61.52|64.82|61.62|64.65|61.45|0
1736384100000|2025-01-09 00:55:00|64.69|61.49|64.6|61.4|64.74|61.54|64.57|61.37|0
1736384400000|2025-01-09 01:00:00|64.62|61.42|64.45|61.25|64.74|61.54|64.42|61.22|0
1736384700000|2025-01-09 01:05:00|64.44|61.24|64.61|61.41|64.74|61.54|64.41|61.21|0
1736385000000|2025-01-09 01:10:00|64.59|61.39|64.57|61.37|64.59|61.39|64.52|61.32|0
1736385300000|2025-01-09 01:15:00|64.58|61.38|64.79|61.59|64.81|61.61|63.87|60.67|0
1736385600000|2025-01-09 01:20:00|64.78|61.58|64.86|61.66|64.86|61.66|64.72|61.52|0
1736385900000|2025-01-09 01:25:00|64.84|61.64|64.74|61.54|64.88|61.68|64.67|61.47|0
1736386200000|2025-01-09 01:30:00|64.64|61.64|64.81|61.81|64.88|61.88|64.64|61.64|0
1736386500000|2025-01-09 01:35:00|64.83|61.83|64.86|61.86|64.98|61.98|64.83|61.83|0
1736386800000|2025-01-09 01:40:00|64.78|61.78|64.69|61.69|64.78|61.78|64.64|61.64|0
1736387100000|2025-01-09 01:45:00|64.7|61.7|64.88|61.88|64.98|61.98|64.7|61.7|0
1736387400000|2025-01-09 01:50:00|64.9|61.9|64.9|61.9|64.93|61.93|64.76|61.76|0
1736387700000|2025-01-09 01:55:00|64.88|61.88|64.93|61.93|64.97|61.97|64.78|61.78|0
1736388000000|2025-01-09 02:00:00|64.94|61.94|64.85|61.85|64.95|61.95|64.83|61.83|0
1736388300000|2025-01-09 02:05:00|64.88|61.88|64.9|61.9|64.92|61.92|64.83|61.83|0
1736388600000|2025-01-09 02:10:00|64.87|61.87|64.7|61.7|64.87|61.87|64.68|61.68|0
1736388900000|2025-01-09 02:15:00|64.68|61.68|64.51|61.51|64.71|61.71|64.51|61.51|0
1736389200000|2025-01-09 02:20:00|64.48|61.48|64.38|61.38|64.48|61.48|64.29|61.29|0
1736389500000|2025-01-09 02:25:00|64.37|61.37|64.38|61.38|64.46|61.46|64.31|61.31|0
1736389800000|2025-01-09 02:30:00|64.37|61.37|64.44|61.44|64.5|61.5|64.33|61.33|0
1736390100000|2025-01-09 02:35:00|64.45|61.45|64.38|61.38|64.45|61.45|64.31|61.31|0
1736390400000|2025-01-09 02:40:00|64.45|61.45|64.3|61.3|64.45|61.45|64.24|61.24|0
1736390700000|2025-01-09 02:45:00|64.29|61.29|64.35|61.35|64.38|61.38|64.23|61.23|0
1736391000000|2025-01-09 02:50:00|64.33|61.33|64.36|61.36|64.38|61.38|64.3|61.3|0
1736391300000|2025-01-09 02:55:00|64.35|61.35|64.28|61.28|64.35|61.35|64.2|61.2|0
1736391600000|2025-01-09 03:00:00|64.3|61.3|64.32|61.32|64.35|61.35|64.3|61.3|0
1736391900000|2025-01-09 03:05:00|64.34|61.34|64.37|61.37|64.42|61.42|64.32|61.32|0
1736392200000|2025-01-09 03:10:00|64.36|61.36|64.34|61.34|64.39|61.39|64.32|61.32|0
1736392500000|2025-01-09 03:15:00|64.32|61.32|64.39|61.39|64.39|61.39|64.32|61.32|0
1736392800000|2025-01-09 03:20:00|64.4|61.4|64.49|61.49|64.54|61.54|64.39|61.39|0
1736393100000|2025-01-09 03:25:00|64.51|61.51|64.35|61.35|64.56|61.56|64.34|61.34|0
1736393400000|2025-01-09 03:30:00|64.34|61.34|64.44|61.44|64.49|61.49|64.34|61.34|0
1736393700000|2025-01-09 03:35:00|64.41|61.41|64.34|61.34|64.41|61.41|64.24|61.24|0
1736394000000|2025-01-09 03:40:00|64.35|61.35|64.41|61.41|64.41|61.41|64.32|61.32|0
1736394300000|2025-01-09 03:45:00|64.38|61.38|64.63|61.63|64.63|61.63|64.38|61.38|0
1736394600000|2025-01-09 03:50:00|64.64|61.64|64.87|61.87|64.89|61.89|64.64|61.64|0
1736394900000|2025-01-09 03:55:00|64.89|61.89|64.92|61.92|64.92|61.92|64.79|61.79|0
1736395200000|2025-01-09 04:00:00|64.88|61.88|64.85|61.85|64.89|61.89|64.76|61.76|0
1736395500000|2025-01-09 04:05:00|64.84|61.84|65.16|62.16|65.21|62.21|64.82|61.82|0
1736395800000|2025-01-09 04:10:00|65.13|62.13|65.18|62.18|65.21|62.21|65.11|62.11|0
1736396100000|2025-01-09 04:15:00|65.16|62.16|65.25|62.25|65.28|62.28|65.13|62.13|0
1736396400000|2025-01-09 04:20:00|65.23|62.23|65.18|62.18|65.28|62.28|65.15|62.15|0
1736396700000|2025-01-09 04:25:00|65.17|62.17|65.16|62.16|65.32|62.32|65.15|62.15|0
1736397000000|2025-01-09 04:30:00|65.2|62.2|65.15|62.15|65.22|62.22|65.13|62.13|0
1736397300000|2025-01-09 04:35:00|65.17|62.17|65.1|62.1|65.27|62.27|65.1|62.1|0
1736397600000|2025-01-09 04:40:00|65.12|62.12|65.1|62.1|65.12|62.12|65.04|62.04|0
1736397900000|2025-01-09 04:45:00|65.12|62.12|65.1|62.1|65.12|62.12|65.07|62.07|0
1736398200000|2025-01-09 04:50:00|65.12|62.12|64.97|61.97|65.12|62.12|64.97|61.97|0
1736398500000|2025-01-09 04:55:00|65|62|64.95|61.95|65|62|64.9|61.9|0
1736398800000|2025-01-09 05:00:00|64.97|61.97|64.96|61.96|65.14|62.14|64.92|61.92|0
1736399100000|2025-01-09 05:05:00|64.97|61.97|64.7|61.7|64.97|61.97|64.68|61.68|0
1736399400000|2025-01-09 05:10:00|64.72|61.72|64.63|61.63|64.75|61.75|64.6|61.6|0
1736399700000|2025-01-09 05:15:00|64.65|61.65|64.55|61.55|64.67|61.67|64.53|61.53|0
1736400000000|2025-01-09 05:20:00|64.53|61.53|64.65|61.65|64.67|61.67|64.53|61.53|0
1736400300000|2025-01-09 05:25:00|64.67|61.67|64.84|61.84|64.94|61.94|64.65|61.65|0
1736400600000|2025-01-09 05:30:00|64.85|61.85|64.74|61.74|64.86|61.86|64.74|61.74|0
1736400900000|2025-01-09 05:35:00|64.73|61.73|64.66|61.66|64.74|61.74|64.64|61.64|0
1736401200000|2025-01-09 05:40:00|64.67|61.67|64.68|61.68|64.74|61.74|64.64|61.64|0
1736401500000|2025-01-09 05:45:00|64.67|61.67|64.54|61.54|64.67|61.67|64.54|61.54|0
1736401800000|2025-01-09 05:50:00|64.52|61.52|64.47|61.47|64.52|61.52|64.44|61.44|0
1736402100000|2025-01-09 05:55:00|64.48|61.48|64.47|61.47|64.54|61.54|64.44|61.44|0
1736402400000|2025-01-09 06:00:00|64.49|61.49|64.47|61.47|64.59|61.59|64.45|61.45|0
1736402700000|2025-01-09 06:05:00|64.44|61.44|64.43|61.43|64.47|61.47|64.39|61.39|0
1736403000000|2025-01-09 06:10:00|64.44|61.44|64.51|61.51|64.54|61.54|64.43|61.43|0
1736403300000|2025-01-09 06:15:00|64.54|61.54|64.53|61.53|64.56|61.56|64.49|61.49|0
1736403600000|2025-01-09 06:20:00|64.56|61.56|64.64|61.64|64.67|61.67|64.56|61.56|0
1736403900000|2025-01-09 06:25:00|64.61|61.61|64.45|61.45|64.65|61.65|64.43|61.43|0
1736404200000|2025-01-09 06:30:00|64.46|61.46|64.54|61.54|64.58|61.58|64.43|61.43|0
1736404500000|2025-01-09 06:35:00|64.53|61.53|64.7|61.7|64.72|61.72|64.51|61.51|0
1736404800000|2025-01-09 06:40:00|64.67|61.67|64.65|61.65|64.7|61.7|64.53|61.53|0
1736405100000|2025-01-09 06:45:00|64.62|61.62|64.65|61.65|64.67|61.67|64.56|61.56|0
1736405400000|2025-01-09 06:50:00|64.64|61.64|64.45|61.45|64.7|61.7|64.45|61.45|0
1736405700000|2025-01-09 06:55:00|64.46|61.46|64.55|61.55|64.55|61.55|64.45|61.45|0
1736406000000|2025-01-09 07:00:00|64.61|61.61|64.59|61.59|64.73|61.73|64.57|61.57|0
1736406300000|2025-01-09 07:05:00|64.62|61.62|64.7|61.7|64.74|61.74|64.57|61.57|0
1736406600000|2025-01-09 07:10:00|64.71|61.71|64.69|61.69|64.75|61.75|64.54|61.54|0
1736406900000|2025-01-09 07:15:00|64.66|61.66|65.09|62.09|65.1|62.1|64.62|61.62|0
1736407200000|2025-01-09 07:20:00|65.08|62.08|65.06|62.06|65.15|62.15|65.02|62.02|0
1736407500000|2025-01-09 07:25:00|65.09|62.09|65.19|62.19|65.25|62.25|65.08|62.08|0
1736407800000|2025-01-09 07:30:00|65.22|62.22|65.32|62.32|65.42|62.42|65.2|62.2|0
1736408100000|2025-01-09 07:35:00|65.31|62.31|65.37|62.37|65.49|62.49|65.29|62.29|0
1736408400000|2025-01-09 07:40:00|65.39|62.39|65.51|62.51|65.54|62.54|65.39|62.39|0
1736408700000|2025-01-09 07:45:00|65.54|62.54|65.76|62.76|65.93|62.93|65.51|62.51|0
1736409000000|2025-01-09 07:50:00|65.72|62.72|65.62|62.62|65.73|62.73|65.46|62.46|0
1736409300000|2025-01-09 07:55:00|65.61|62.61|65.85|62.85|65.95|62.95|65.61|62.61|0
1736409600000|2025-01-09 08:00:00|65.83|62.83|66.26|63.26|66.4|63.4|65.68|62.68|0
1736409900000|2025-01-09 08:05:00|66.28|63.28|65.75|62.75|66.35|63.35|65.7|62.7|0
1736410200000|2025-01-09 08:10:00|65.74|62.74|65.68|62.68|65.95|62.95|65.58|62.58|0
1736410500000|2025-01-09 08:15:00|65.78|62.78|65.55|62.55|65.8|62.8|65.38|62.38|0
1736410800000|2025-01-09 08:20:00|65.53|62.53|65.33|62.33|65.58|62.58|65.22|62.22|0
1736411100000|2025-01-09 08:25:00|65.38|62.38|64.79|61.79|65.38|62.38|64.79|61.79|0
1736411400000|2025-01-09 08:30:00|64.72|61.72|64.5|61.5|64.81|61.81|64.5|61.5|0
1736411700000|2025-01-09 08:35:00|64.52|61.52|64.47|61.47|64.62|61.62|64.39|61.39|0
1736412000000|2025-01-09 08:40:00|64.46|61.46|64.31|61.31|64.48|61.48|64.17|61.17|0
1736412300000|2025-01-09 08:45:00|64.32|61.32|64.54|61.54|64.66|61.66|64.3|61.3|0
1736412600000|2025-01-09 08:50:00|64.52|61.52|64.34|61.34|64.56|61.56|64.3|61.3|0
1736412900000|2025-01-09 08:55:00|64.32|61.32|64.38|61.38|64.46|61.46|64.27|61.27|0
1736413200000|2025-01-09 09:00:00|64.37|61.37|64.57|61.57|64.58|61.58|64.25|61.25|0
1736413500000|2025-01-09 09:05:00|64.58|61.58|64.49|61.49|64.61|61.61|64.44|61.44|0
1736413800000|2025-01-09 09:10:00|64.51|61.51|64.56|61.56|64.66|61.66|64.46|61.46|0
1736414100000|2025-01-09 09:15:00|64.61|61.61|64.36|61.36|64.65|61.65|64.22|61.22|0
1736414400000|2025-01-09 09:20:00|64.34|61.34|64.53|61.53|64.57|61.57|64.29|61.29|0
1736414700000|2025-01-09 09:25:00|64.58|61.58|64.46|61.46|64.6|61.6|64.38|61.38|0
1736415000000|2025-01-09 09:30:00|64.47|61.47|64.31|61.31|64.5|61.5|64.28|61.28|0
1736415300000|2025-01-09 09:35:00|64.33|61.33|64.14|61.14|64.34|61.34|64.02|61.02|0
1736415600000|2025-01-09 09:40:00|64.11|61.11|64.06|61.06|64.14|61.14|63.99|60.99|0
1736415900000|2025-01-09 09:45:00|64.11|61.11|64.26|61.26|64.35|61.35|64.06|61.06|0
1736416200000|2025-01-09 09:50:00|64.28|61.28|64.4|61.4|64.44|61.44|64.26|61.26|0
1736416500000|2025-01-09 09:55:00|64.38|61.38|64.08|61.08|64.39|61.39|64.06|61.06|0
1736416800000|2025-01-09 10:00:00|64.04|61.04|63.96|60.96|64.06|61.06|63.88|60.88|0
1736417100000|2025-01-09 10:05:00|63.94|60.94|63.86|60.86|64.11|61.11|63.86|60.86|0
1736417400000|2025-01-09 10:10:00|63.84|60.84|63.84|60.84|63.91|60.91|63.81|60.81|0
1736417700000|2025-01-09 10:15:00|63.81|60.81|63.78|60.78|63.86|60.86|63.65|60.65|0
1736418000000|2025-01-09 10:20:00|63.79|60.79|63.8|60.8|63.88|60.88|63.79|60.79|0
1736418300000|2025-01-09 10:25:00|63.81|60.81|63.83|60.83|63.91|60.91|63.76|60.76|0
1736418600000|2025-01-09 10:30:00|63.88|60.88|63.86|60.86|63.95|60.95|63.81|60.81|0
1736418900000|2025-01-09 10:35:00|63.87|60.87|63.87|60.87|64|61|63.83|60.83|0
1736419200000|2025-01-09 10:40:00|63.88|60.88|64.05|61.05|64.1|61.1|63.81|60.81|0
1736419500000|2025-01-09 10:45:00|64.02|61.02|64.03|61.03|64.17|61.17|63.97|60.97|0
1736419800000|2025-01-09 10:50:00|64.02|61.02|63.97|60.97|64.02|61.02|63.88|60.88|0
1736420100000|2025-01-09 10:55:00|63.96|60.96|63.95|60.95|63.97|60.97|63.85|60.85|0
1736420400000|2025-01-09 11:00:00|63.96|60.96|64.45|61.45|64.46|61.46|63.96|60.96|0
1736420700000|2025-01-09 11:05:00|64.43|61.43|64.58|61.58|64.58|61.58|64.33|61.33|0
1736421000000|2025-01-09 11:10:00|64.6|61.6|64.69|61.69|64.74|61.74|64.51|61.51|0
1736421300000|2025-01-09 11:15:00|64.67|61.67|64.38|61.38|64.67|61.67|64.3|61.3|0
1736421600000|2025-01-09 11:20:00|64.42|61.42|64.33|61.33|64.42|61.42|64.19|61.19|0
1736421900000|2025-01-09 11:25:00|64.31|61.31|64.13|61.13|64.33|61.33|64.07|61.07|0
1736422200000|2025-01-09 11:30:00|64.11|61.11|64.36|61.36|64.44|61.44|64.11|61.11|0
1736422500000|2025-01-09 11:35:00|64.35|61.35|64.39|61.39|64.49|61.49|64.15|61.15|0
1736422800000|2025-01-09 11:40:00|64.42|61.42|64.83|61.83|64.95|61.95|64.32|61.32|0
1736423100000|2025-01-09 11:45:00|64.76|61.76|64.49|61.49|64.78|61.78|64.39|61.39|0
1736423400000|2025-01-09 11:50:00|64.46|61.46|64.51|61.51|64.58|61.58|64.34|61.34|0
1736423700000|2025-01-09 11:55:00|64.56|61.56|64.57|61.57|64.63|61.63|64.44|61.44|0
1736424000000|2025-01-09 12:00:00|64.53|61.53|64.48|61.48|64.73|61.73|64.44|61.44|0
1736424300000|2025-01-09 12:05:00|64.51|61.51|64.34|61.34|64.56|61.56|64.34|61.34|0
1736424600000|2025-01-09 12:10:00|64.31|61.31|64.24|61.24|64.41|61.41|64.15|61.15|0
1736424900000|2025-01-09 12:15:00|64.25|61.25|64.48|61.48|64.53|61.53|64.25|61.25|0
1736425200000|2025-01-09 12:20:00|64.49|61.49|64.72|61.72|64.84|61.84|64.48|61.48|0
1736425500000|2025-01-09 12:25:00|64.7|61.7|64.88|61.88|64.94|61.94|64.7|61.7|0
1736425800000|2025-01-09 12:30:00|64.83|61.83|64.71|61.71|64.84|61.84|64.65|61.65|0
1736426100000|2025-01-09 12:35:00|64.69|61.69|64.77|61.77|64.81|61.81|64.51|61.51|0
1736426400000|2025-01-09 12:40:00|64.72|61.72|64.8|61.8|64.94|61.94|64.69|61.69|0
1736426700000|2025-01-09 12:45:00|64.81|61.81|64.47|61.47|64.93|61.93|64.47|61.47|0
1736427000000|2025-01-09 12:50:00|64.45|61.45|64.44|61.44|64.59|61.59|64.37|61.37|0
1736427300000|2025-01-09 12:55:00|64.46|61.46|64.2|61.2|64.48|61.48|64.2|61.2|0
1736427600000|2025-01-09 13:00:00|64.23|61.23|64.2|61.2|64.35|61.35|64.18|61.18|0
1736427900000|2025-01-09 13:05:00|64.19|61.19|64.02|61.02|64.25|61.25|63.96|60.96|0
1736428200000|2025-01-09 13:10:00|63.93|60.93|64.03|61.03|64.06|61.06|63.84|60.84|0
1736428500000|2025-01-09 13:15:00|64.02|61.02|64.27|61.27|64.32|61.32|63.98|60.98|0
1736428800000|2025-01-09 13:20:00|64.29|61.29|64.46|61.46|64.49|61.49|64.15|61.15|0
1736429100000|2025-01-09 13:25:00|64.48|61.48|64.19|61.19|64.5|61.5|64.07|61.07|0
1736429400000|2025-01-09 13:30:00|64.22|61.22|64.17|61.17|64.48|61.48|64.14|61.14|0
1736429700000|2025-01-09 13:35:00|64.14|61.14|64.04|61.04|64.14|61.14|63.9|60.9|0
1736430000000|2025-01-09 13:40:00|64|61|64.06|61.06|64.14|61.14|63.95|60.95|0
1736430300000|2025-01-09 13:45:00|64.07|61.07|64.26|61.26|64.38|61.38|64.07|61.07|0
1736430600000|2025-01-09 13:50:00|64.21|61.21|64.38|61.38|64.4|61.4|64.21|61.21|0
1736430900000|2025-01-09 13:55:00|64.4|61.4|64.62|61.62|64.79|61.79|64.31|61.31|0
1736431200000|2025-01-09 14:00:00|64.69|61.69|65.51|62.51|65.53|62.53|64.49|61.49|0
1736431500000|2025-01-09 14:05:00|65.53|62.53|65.58|62.58|65.78|62.78|65.53|62.53|0
1736431800000|2025-01-09 14:10:00|65.62|62.62|65.46|62.46|65.65|62.65|65.41|62.41|0
1736432100000|2025-01-09 14:15:00|65.47|62.47|65.18|62.18|65.47|62.47|65.14|62.14|0
1736432400000|2025-01-09 14:20:00|65.2|62.2|65.31|62.31|65.4|62.4|65.15|62.15|0
1736432700000|2025-01-09 14:25:00|65.33|62.33|65|62|65.33|62.33|64.94|61.94|0
1736433000000|2025-01-09 14:30:00|65.06|62.06|65.17|62.17|65.17|62.17|64.96|61.96|0
1736433300000|2025-01-09 14:35:00|65.06|62.06|65.27|62.27|65.27|62.27|64.96|61.96|0
1736433600000|2025-01-09 14:40:00|65.17|62.17|65.48|62.48|65.59|62.59|65.17|62.17|0
1736433900000|2025-01-09 14:45:00|65.38|62.38|65.38|62.38|65.38|62.38|65.38|62.38|0
1736472300000|2025-01-10 01:25:00|66.83|63.63|66.95|63.75|66.95|63.75|66.78|63.58|0
1736472600000|2025-01-10 01:30:00|66.85|63.85|66.8|63.8|66.87|63.87|66.69|63.69|0
1736472900000|2025-01-10 01:35:00|66.81|63.81|66.8|63.8|67|64|66.75|63.75|0
1736473200000|2025-01-10 01:40:00|66.77|63.77|66.5|63.5|66.77|63.77|66.4|63.4|0
1736473500000|2025-01-10 01:45:00|66.53|63.53|66.62|63.62|66.64|63.64|66.52|63.52|0
1736473800000|2025-01-10 01:50:00|66.69|63.69|66.57|63.57|66.73|63.73|66.44|63.44|0
1736474100000|2025-01-10 01:55:00|66.56|63.56|66.59|63.59|66.67|63.67|66.52|63.52|0
1736474400000|2025-01-10 02:00:00|66.58|63.58|66.69|63.69|66.69|63.69|66.44|63.44|0
1736474700000|2025-01-10 02:05:00|66.74|63.74|66.59|63.59|66.74|63.74|66.56|63.56|0
1736475000000|2025-01-10 02:10:00|66.58|63.58|66.46|63.46|66.61|63.61|66.44|63.44|0
1736475300000|2025-01-10 02:15:00|66.44|63.44|66.27|63.27|66.51|63.51|66.24|63.24|0
1736475600000|2025-01-10 02:20:00|66.26|63.26|66.27|63.27|66.36|63.36|66.24|63.24|0
1736475900000|2025-01-10 02:25:00|66.29|63.29|66.26|63.26|66.29|63.29|66.16|63.16|0
1736476200000|2025-01-10 02:30:00|66.25|63.25|66.16|63.16|66.28|63.28|66.11|63.11|0
1736476500000|2025-01-10 02:35:00|66.18|63.18|66.29|63.29|66.31|63.31|66.16|63.16|0
1736476800000|2025-01-10 02:40:00|66.31|63.31|66.2|63.2|66.33|63.33|66.13|63.13|0
1736477100000|2025-01-10 02:45:00|66.22|63.22|66.24|63.24|66.25|63.25|66.18|63.18|0
1736477400000|2025-01-10 02:50:00|66.23|63.23|66.03|63.03|66.25|63.25|66|63|0
1736477700000|2025-01-10 02:55:00|66.02|63.02|66.1|63.1|66.1|63.1|66|63|0
1736478000000|2025-01-10 03:00:00|66.08|63.08|66.03|63.03|66.13|63.13|65.98|62.98|0
1736478300000|2025-01-10 03:05:00|66.01|63.01|66.05|63.05|66.09|63.09|66|63|0
1736478600000|2025-01-10 03:10:00|66.02|63.02|65.85|62.85|66.05|63.05|65.8|62.8|0
1736478900000|2025-01-10 03:15:00|65.87|62.87|65.92|62.92|65.92|62.92|65.8|62.8|0
1736479200000|2025-01-10 03:20:00|65.87|62.87|65.8|62.8|65.9|62.9|65.77|62.77|0
1736479500000|2025-01-10 03:25:00|65.81|62.81|65.85|62.85|65.87|62.87|65.77|62.77|0
1736479800000|2025-01-10 03:30:00|65.83|62.83|65.82|62.82|65.89|62.89|65.75|62.75|0
1736480100000|2025-01-10 03:35:00|65.84|62.84|66|63|66|63|65.82|62.82|0
1736480400000|2025-01-10 03:40:00|65.97|62.97|65.73|62.73|66|63|65.72|62.72|0
1736480700000|2025-01-10 03:45:00|65.74|62.74|65.64|62.64|65.82|62.82|65.59|62.59|0
1736481000000|2025-01-10 03:50:00|65.67|62.67|65.47|62.47|65.69|62.69|65.44|62.44|0
1736481300000|2025-01-10 03:55:00|65.49|62.49|65.69|62.69|65.71|62.71|65.49|62.49|0
1736481600000|2025-01-10 04:00:00|65.66|62.66|65.79|62.79|65.84|62.84|65.61|62.61|0
1736481900000|2025-01-10 04:05:00|65.8|62.8|65.93|62.93|65.98|62.98|65.76|62.76|0
1736482200000|2025-01-10 04:10:00|65.9|62.9|65.81|62.81|65.91|62.91|65.76|62.76|0
1736482500000|2025-01-10 04:15:00|65.82|62.82|65.86|62.86|65.97|62.97|65.78|62.78|0
1736482800000|2025-01-10 04:20:00|65.84|62.84|65.83|62.83|65.9|62.9|65.78|62.78|0
1736483100000|2025-01-10 04:25:00|65.85|62.85|65.9|62.9|65.93|62.93|65.83|62.83|0
1736483400000|2025-01-10 04:30:00|65.88|62.88|65.9|62.9|65.93|62.93|65.8|62.8|0
1736483700000|2025-01-10 04:35:00|65.93|62.93|65.83|62.83|65.93|62.93|65.79|62.79|0
1736484000000|2025-01-10 04:40:00|65.8|62.8|65.7|62.7|65.85|62.85|65.7|62.7|0
1736484300000|2025-01-10 04:45:00|65.72|62.72|65.85|62.85|65.9|62.9|65.68|62.68|0
1736484600000|2025-01-10 04:50:00|65.82|62.82|65.53|62.53|65.82|62.82|65.53|62.53|0
1736484900000|2025-01-10 04:55:00|65.5|62.5|65.57|62.57|65.6|62.6|65.5|62.5|0
1736485200000|2025-01-10 05:00:00|65.55|62.55|65.62|62.62|65.65|62.65|65.52|62.52|0
1736485500000|2025-01-10 05:05:00|65.61|62.61|65.47|62.47|65.61|62.61|65.4|62.4|0
1736485800000|2025-01-10 05:10:00|65.45|62.45|65.49|62.49|65.54|62.54|65.4|62.4|0
1736486100000|2025-01-10 05:15:00|65.51|62.51|65.44|62.44|65.52|62.52|65.32|62.32|0
1736486400000|2025-01-10 05:20:00|65.42|62.42|65.47|62.47|65.54|62.54|65.42|62.42|0
1736486700000|2025-01-10 05:25:00|65.49|62.49|65.21|62.21|65.52|62.52|65.21|62.21|0
1736487000000|2025-01-10 05:30:00|65.22|62.22|65.21|62.21|65.37|62.37|65.12|62.12|0
1736487300000|2025-01-10 05:35:00|65.2|62.2|65.35|62.35|65.41|62.41|65.19|62.19|0
1736487600000|2025-01-10 05:40:00|65.34|62.34|65.34|62.34|65.39|62.39|65.28|62.28|0
1736487900000|2025-01-10 05:45:00|65.36|62.36|65.31|62.31|65.41|62.41|65.25|62.25|0
1736488200000|2025-01-10 05:50:00|65.29|62.29|65.34|62.34|65.36|62.36|65.24|62.24|0
1736488500000|2025-01-10 05:55:00|65.36|62.36|65.36|62.36|65.48|62.48|65.36|62.36|0
1736488800000|2025-01-10 06:00:00|65.38|62.38|65.46|62.46|65.65|62.65|65.38|62.38|0
1736489100000|2025-01-10 06:05:00|65.5|62.5|65.57|62.57|65.6|62.6|65.43|62.43|0
1736489400000|2025-01-10 06:10:00|65.55|62.55|65.6|62.6|65.72|62.72|65.55|62.55|0
1736489700000|2025-01-10 06:15:00|65.61|62.61|65.57|62.57|65.62|62.62|65.53|62.53|0
1736490000000|2025-01-10 06:20:00|65.6|62.6|65.65|62.65|65.65|62.65|65.54|62.54|0
1736490300000|2025-01-10 06:25:00|65.7|62.7|65.78|62.78|65.82|62.82|65.67|62.67|0
1736490600000|2025-01-10 06:30:00|65.82|62.82|65.92|62.92|66.41|63.41|65.69|62.69|0
1736490900000|2025-01-10 06:35:00|65.9|62.9|66.04|63.04|66.04|63.04|65.85|62.85|0
1736491200000|2025-01-10 06:40:00|66.03|63.03|66.07|63.07|66.14|63.14|66.03|63.03|0
1736491500000|2025-01-10 06:45:00|66.06|63.06|66|63|66.07|63.07|65.86|62.86|0
1736491800000|2025-01-10 06:50:00|65.99|62.99|66.41|63.41|66.42|63.42|65.99|62.99|0
1736492100000|2025-01-10 06:55:00|66.4|63.4|66.31|63.31|66.41|63.41|66.29|63.29|0
1736492400000|2025-01-10 07:00:00|66.32|63.32|66.51|63.51|66.52|63.52|66.28|63.28|0
1736492700000|2025-01-10 07:05:00|66.52|63.52|66.53|63.53|66.59|63.59|66.41|63.41|0
1736493000000|2025-01-10 07:10:00|66.49|63.49|65.98|62.98|66.51|63.51|65.97|62.97|0
1736493300000|2025-01-10 07:15:00|65.97|62.97|65.69|62.69|66.06|63.06|65.69|62.69|0
1736493600000|2025-01-10 07:20:00|65.74|62.74|65.69|62.69|65.82|62.82|65.64|62.64|0
1736493900000|2025-01-10 07:25:00|65.75|62.75|65.86|62.86|65.96|62.96|65.71|62.71|0
1736494200000|2025-01-10 07:30:00|65.91|62.91|65.63|62.63|66|63|65.51|62.51|0
1736494500000|2025-01-10 07:35:00|65.61|62.61|65.51|62.51|65.61|62.61|65.46|62.46|0
1736494800000|2025-01-10 07:40:00|65.52|62.52|65.64|62.64|65.67|62.67|65.48|62.48|0
1736495100000|2025-01-10 07:45:00|65.63|62.63|65.73|62.73|65.75|62.75|65.61|62.61|0
1736495400000|2025-01-10 07:50:00|65.74|62.74|65.78|62.78|65.94|62.94|65.65|62.65|0
1736495700000|2025-01-10 07:55:00|65.8|62.8|65.87|62.87|66|63|65.68|62.68|0
1736496000000|2025-01-10 08:00:00|66.09|63.09|65.83|62.83|66.09|63.09|65.65|62.65|0
1736496300000|2025-01-10 08:05:00|65.85|62.85|65.7|62.7|65.97|62.97|65.62|62.62|0
1736496600000|2025-01-10 08:10:00|65.73|62.73|65.35|62.35|65.84|62.84|65.35|62.35|0
1736496900000|2025-01-10 08:15:00|65.45|62.45|65.3|62.3|65.65|62.65|65.08|62.08|0
1736497200000|2025-01-10 08:20:00|65.25|62.25|65.35|62.35|65.4|62.4|65.15|62.15|0
1736497500000|2025-01-10 08:25:00|65.32|62.32|65.24|62.24|65.49|62.49|65.24|62.24|0
1736497800000|2025-01-10 08:30:00|65.23|62.23|65.3|62.3|65.52|62.52|65.16|62.16|0
1736498100000|2025-01-10 08:35:00|65.32|62.32|65.16|62.16|65.41|62.41|65.1|62.1|0
1736498400000|2025-01-10 08:40:00|65.15|62.15|65.34|62.34|65.41|62.41|65.05|62.05|0
1736498700000|2025-01-10 08:45:00|65.33|62.33|65.51|62.51|65.53|62.53|65.27|62.27|0
1736499000000|2025-01-10 08:50:00|65.54|62.54|65.75|62.75|65.8|62.8|65.44|62.44|0
1736499300000|2025-01-10 08:55:00|65.73|62.73|65.63|62.63|65.86|62.86|65.54|62.54|0
1736499600000|2025-01-10 09:00:00|65.65|62.65|66.35|63.35|66.37|63.37|65.55|62.55|0
1736499900000|2025-01-10 09:05:00|66.32|63.32|66.25|63.25|66.47|63.47|66.24|63.24|0
1736500200000|2025-01-10 09:10:00|66.27|63.27|66.02|63.02|66.64|63.64|66.02|63.02|0
1736500500000|2025-01-10 09:15:00|66.05|63.05|66.02|63.02|66.22|63.22|65.97|62.97|0
1736500800000|2025-01-10 09:20:00|66.05|63.05|66|63|66.22|63.22|65.87|62.87|0
1736501100000|2025-01-10 09:25:00|66.02|63.02|66.13|63.13|66.18|63.18|65.95|62.95|0
1736501400000|2025-01-10 09:30:00|66.12|63.12|66.12|63.12|66.22|63.22|65.92|62.92|0
1736501700000|2025-01-10 09:35:00|66.09|63.09|65.99|62.99|66.09|63.09|65.94|62.94|0
1736502000000|2025-01-10 09:40:00|65.97|62.97|66.34|63.34|66.34|63.34|65.67|62.67|0
1736502300000|2025-01-10 09:45:00|66.36|63.36|66.11|63.11|66.54|63.54|66.08|63.08|0
1736502600000|2025-01-10 09:50:00|66.12|63.12|66.04|63.04|66.16|63.16|65.99|62.99|0
1736502900000|2025-01-10 09:55:00|66.06|63.06|66.13|63.13|66.23|63.23|66.02|63.02|0
1736503200000|2025-01-10 10:00:00|66.11|63.11|66.06|63.06|66.13|63.13|65.84|62.84|0
1736503500000|2025-01-10 10:05:00|66.08|63.08|66.23|63.23|66.35|63.35|66.06|63.06|0
1736503800000|2025-01-10 10:10:00|66.2|63.2|66.03|63.03|66.27|63.27|65.96|62.96|0
1736504100000|2025-01-10 10:15:00|66.04|63.04|66|63|66.05|63.05|65.89|62.89|0
1736504400000|2025-01-10 10:20:00|66.03|63.03|65.72|62.72|66.05|63.05|65.71|62.71|0
1736504700000|2025-01-10 10:25:00|65.71|62.71|65.8|62.8|65.88|62.88|65.71|62.71|0
1736505000000|2025-01-10 10:30:00|65.79|62.79|65.67|62.67|65.79|62.79|65.58|62.58|0
1736505300000|2025-01-10 10:35:00|65.65|62.65|65.42|62.42|65.75|62.75|65.42|62.42|0
1736505600000|2025-01-10 10:40:00|65.41|62.41|65.26|62.26|65.43|62.43|65.24|62.24|0
1736505900000|2025-01-10 10:45:00|65.23|62.23|65.25|62.25|65.34|62.34|65.21|62.21|0
1736506200000|2025-01-10 10:50:00|65.26|62.26|65.45|62.45|65.45|62.45|65.2|62.2|0
1736506500000|2025-01-10 10:55:00|65.44|62.44|65.38|62.38|65.53|62.53|65.32|62.32|0
1736506800000|2025-01-10 11:00:00|65.4|62.4|65.25|62.25|65.43|62.43|65.23|62.23|0
1736507100000|2025-01-10 11:05:00|65.28|62.28|64.83|61.83|65.28|62.28|64.81|61.81|0
1736507400000|2025-01-10 11:10:00|64.81|61.81|64.4|61.4|64.81|61.81|64.21|61.21|0
1736507700000|2025-01-10 11:15:00|64.35|61.35|64.53|61.53|64.59|61.59|64.35|61.35|0
1736508000000|2025-01-10 11:20:00|64.52|61.52|64.52|61.52|64.64|61.64|64.42|61.42|0
1736508300000|2025-01-10 11:25:00|64.54|61.54|64.7|61.7|64.73|61.73|64.47|61.47|0
1736508600000|2025-01-10 11:30:00|64.71|61.71|64.78|61.78|64.88|61.88|64.58|61.58|0
1736508900000|2025-01-10 11:35:00|64.79|61.79|64.65|61.65|65.72|62.72|64.54|61.54|0
1736509200000|2025-01-10 11:40:00|64.63|61.63|64.89|61.89|64.9|61.9|64.6|61.6|0
1736509500000|2025-01-10 11:45:00|64.88|61.88|64.95|61.95|65.09|62.09|64.81|61.81|0
1736509800000|2025-01-10 11:50:00|64.93|61.93|65.22|62.22|65.24|62.24|64.88|61.88|0
1736510100000|2025-01-10 11:55:00|65.23|62.23|65.36|62.36|65.36|62.36|65.02|62.02|0
1736510400000|2025-01-10 12:00:00|65.34|62.34|65.51|62.51|65.52|62.52|65.22|62.22|0
1736510700000|2025-01-10 12:05:00|65.48|62.48|65.98|62.98|66.25|63.25|65.48|62.48|0
1736511000000|2025-01-10 12:10:00|65.99|62.99|66.58|63.58|66.79|63.79|65.11|62.11|0
1736511300000|2025-01-10 12:15:00|66.57|63.57|66.25|63.25|66.57|63.57|66.11|63.11|0
1736511600000|2025-01-10 12:20:00|66.28|63.28|66.17|63.17|66.37|63.37|66.11|63.11|0
1736511900000|2025-01-10 12:25:00|66.15|63.15|66.25|63.25|66.33|63.33|66.05|63.05|0
1736512200000|2025-01-10 12:30:00|66.26|63.26|65.81|62.81|66.3|63.3|65.78|62.78|0
1736512500000|2025-01-10 12:35:00|65.78|62.78|65.56|62.56|65.88|62.88|65.56|62.56|0
1736512800000|2025-01-10 12:40:00|65.57|62.57|65.7|62.7|65.7|62.7|65.41|62.41|0
1736513100000|2025-01-10 12:45:00|65.73|62.73|65.7|62.7|66.12|63.12|65.7|62.7|0
1736513400000|2025-01-10 12:50:00|65.68|62.68|65.39|62.39|66.19|63.19|65.16|62.16|0
1736513700000|2025-01-10 12:55:00|65.38|62.38|65.23|62.23|65.38|62.38|65.15|62.15|0
1736514000000|2025-01-10 13:00:00|65.22|62.22|65.35|62.35|65.48|62.48|65.15|62.15|0
1736514300000|2025-01-10 13:05:00|65.36|62.36|65.3|62.3|65.42|62.42|65.2|62.2|0
1736514600000|2025-01-10 13:10:00|65.27|62.27|65.47|62.47|65.74|62.74|65.25|62.25|0
1736514900000|2025-01-10 13:15:00|65.49|62.49|65.52|62.52|65.93|62.93|65.39|62.39|0
1736515200000|2025-01-10 13:20:00|65.49|62.49|65.83|62.83|66.01|63.01|65.48|62.48|0
1736515500000|2025-01-10 13:25:00|65.8|62.8|65.59|62.59|65.82|62.82|65.34|62.34|0
1736515800000|2025-01-10 13:30:00|65.64|62.64|72.11|67.61|72.45|68.24|65.64|62.64|0
1736516100000|2025-01-10 13:35:00|72.04|67.54|69.43|65.53|72.64|68.14|69.25|65.12|0
1736516400000|2025-01-10 13:40:00|69.42|65.52|69.08|65.18|69.44|65.54|68.49|64.59|0
1736516700000|2025-01-10 13:45:00|69.15|65.25|68.65|65.65|69.35|66.35|68.43|64.53|0
1736517000000|2025-01-10 13:50:00|68.68|65.68|68.38|65.38|69.54|66.54|68.38|65.38|0
1736517300000|2025-01-10 13:55:00|68.33|65.33|68.98|65.98|68.98|65.98|68.33|65.33|0
1736517600000|2025-01-10 14:00:00|68.96|65.96|68.18|65.18|69.62|66.62|68.18|65.18|0
1736517900000|2025-01-10 14:05:00|68.11|65.11|67.9|64.9|68.49|65.49|67.65|64.65|0
1736518200000|2025-01-10 14:10:00|67.88|64.88|67.85|64.85|68.08|65.08|67.62|64.62|0
1736518500000|2025-01-10 14:15:00|67.76|64.76|67.68|64.68|67.81|64.81|67.31|64.31|0
1736518800000|2025-01-10 14:20:00|67.72|64.72|67.67|64.67|67.97|64.97|67.56|64.56|0
1736519100000|2025-01-10 14:25:00|67.64|64.64|67.21|64.21|67.97|64.97|67.17|64.17|0
1736519400000|2025-01-10 14:30:00|67.29|64.29|68.52|65.52|69.06|66.06|67.29|64.29|0
1736519700000|2025-01-10 14:35:00|68.31|65.31|69.55|66.55|69.99|66.99|68.03|65.03|0
1736520000000|2025-01-10 14:40:00|69.65|66.65|68.98|65.98|70.15|67.15|68.98|65.98|0
1736520300000|2025-01-10 14:45:00|69.09|66.09|70.88|67.88|71.12|68.12|68.59|65.59|0
1736520600000|2025-01-10 14:50:00|71.01|68.01|71.24|68.24|71.44|68.44|68.9|65.9|0
1736520900000|2025-01-10 14:55:00|71.23|68.23|70.74|67.74|71.33|68.33|70.54|67.54|0
1736521200000|2025-01-10 15:00:00|70.76|67.76|76.12|73.12|76.54|73.54|70.76|67.76|0
1736521500000|2025-01-10 15:05:00|76.2|73.2|76.73|73.73|76.93|73.93|75.65|72.65|0
1736521800000|2025-01-10 15:10:00|76.59|73.59|76.84|73.84|77.27|74.27|76.28|73.28|0
1736522100000|2025-01-10 15:15:00|76.79|73.79|75.95|72.95|76.84|73.84|75.42|72.42|0
1736522400000|2025-01-10 15:20:00|75.97|72.97|74.67|71.67|75.97|72.97|74.67|71.67|0
1736522700000|2025-01-10 15:25:00|74.76|71.76|73.89|70.89|75.58|72.58|73.81|70.81|0
1736523000000|2025-01-10 15:30:00|73.86|70.86|73.61|70.61|74.3|71.3|73.24|70.24|0
1736523300000|2025-01-10 15:35:00|73.67|70.67|73.23|70.23|73.94|70.94|72.94|69.94|0
1736523600000|2025-01-10 15:40:00|73.29|70.29|73.77|70.77|73.96|70.96|73.15|70.15|0
1736523900000|2025-01-10 15:45:00|73.72|70.72|72.85|69.85|73.96|70.96|72.4|69.4|0
1736524200000|2025-01-10 15:50:00|72.96|69.96|74.07|71.07|74.62|71.62|72.83|69.83|0
1736524500000|2025-01-10 15:55:00|74.1|71.1|74.51|71.51|74.86|71.86|72.03|69.03|0
1736524800000|2025-01-10 16:00:00|74.48|71.48|75.04|72.04|76.02|73.02|71.59|68.59|0
1736525100000|2025-01-10 16:05:00|75.07|72.07|75.16|72.16|75.69|72.69|74.21|71.21|0
1736525400000|2025-01-10 16:10:00|75.24|72.24|75.58|72.58|75.66|72.66|75.05|72.05|0
1736525700000|2025-01-10 16:15:00|75.55|72.55|75.82|72.82|75.91|72.91|75.07|72.07|0
1736526000000|2025-01-10 16:20:00|75.85|72.85|75.18|72.18|75.85|72.85|74.91|71.91|0
1736526300000|2025-01-10 16:25:00|75.21|72.21|75.81|72.81|76.1|73.1|74.91|71.91|0
1736526600000|2025-01-10 16:30:00|75.88|72.88|76.41|73.41|76.47|73.47|74.64|71.64|0
1736526900000|2025-01-10 16:35:00|76.44|73.44|77.4|74.4|77.83|74.83|75.82|72.82|0
1736527200000|2025-01-10 16:40:00|77.26|74.26|75.86|72.86|77.26|74.26|75.83|72.83|0
1736527500000|2025-01-10 16:45:00|75.89|72.89|75.45|72.45|76.64|73.64|74.49|71.49|0
1736527800000|2025-01-10 16:50:00|75.42|72.42|75.1|72.1|75.42|72.42|74.7|71.7|0
1736528100000|2025-01-10 16:55:00|75.11|72.11|76.4|73.4|76.47|73.47|75.08|72.08|0
1736528400000|2025-01-10 17:00:00|76.37|73.37|76.23|73.23|76.37|73.37|75.31|72.31|0
1736528700000|2025-01-10 17:05:00|76.2|73.2|76.14|73.14|76.31|73.31|75.86|72.86|0
1736529000000|2025-01-10 17:10:00|76.17|73.17|75.83|72.83|76.25|73.25|75.79|72.79|0
1736529300000|2025-01-10 17:15:00|75.86|72.86|75.3|72.3|76|73|75.18|72.18|0
1736529600000|2025-01-10 17:20:00|75.27|72.27|75.54|72.54|75.97|72.97|75.1|72.1|0
1736529900000|2025-01-10 17:25:00|75.41|72.41|74.74|71.74|75.57|72.57|74.68|71.68|0
1736530200000|2025-01-10 17:30:00|74.75|71.75|74.44|71.44|74.81|71.81|74.35|71.35|0
1736530500000|2025-01-10 17:35:00|74.46|71.46|74.07|71.07|74.79|71.79|73.74|70.74|0
1736530800000|2025-01-10 17:40:00|74.1|71.1|72.57|69.57|74.1|71.1|72.26|69.26|0
1736531100000|2025-01-10 17:45:00|72.6|69.6|72.35|69.35|72.92|69.92|72.16|69.16|0
1736531400000|2025-01-10 17:50:00|72.43|69.43|72.7|69.7|72.94|69.94|72.27|69.27|0
1736531700000|2025-01-10 17:55:00|72.67|69.67|72.35|69.35|72.78|69.78|72.21|69.21|0
1736532000000|2025-01-10 18:00:00|72.46|69.46|72.78|69.78|72.94|69.94|72.29|69.29|0
1736532300000|2025-01-10 18:05:00|72.75|69.75|71.79|68.79|72.83|69.83|71.75|68.75|0
1736532600000|2025-01-10 18:10:00|71.81|68.81|71.67|68.67|71.81|68.81|71.46|68.46|0
1736532900000|2025-01-10 18:15:00|71.64|68.64|71.54|68.54|72.83|69.83|71.44|68.44|0
1736533200000|2025-01-10 18:20:00|71.49|68.49|70.51|67.51|71.54|68.54|70.3|67.3|0
1736533500000|2025-01-10 18:25:00|70.43|67.43|70.48|67.48|70.72|67.72|69.93|66.93|0
1736533800000|2025-01-10 18:30:00|70.4|67.4|70.29|67.29|71.09|68.09|70.14|67.14|0
1736534100000|2025-01-10 18:35:00|70.37|67.37|70.13|67.13|70.45|67.45|69.85|66.85|0
1736534400000|2025-01-10 18:40:00|70.08|67.08|70.32|67.32|70.53|67.53|69.87|66.87|0
1736534700000|2025-01-10 18:45:00|70.29|67.29|69.79|66.79|70.6|67.6|69.79|66.79|0
1736535000000|2025-01-10 18:50:00|69.76|66.76|69.92|66.92|70.39|67.39|69.66|66.66|0
1736535300000|2025-01-10 18:55:00|69.97|66.97|69.16|66.16|69.97|66.97|69.06|66.06|0
1736535600000|2025-01-10 19:00:00|69.14|66.14|70.36|67.36|70.41|67.41|69.11|66.11|0
1736535900000|2025-01-10 19:05:00|70.31|67.31|71.85|68.85|71.85|68.85|70.31|67.31|0
1736536200000|2025-01-10 19:10:00|71.87|68.87|71.55|68.55|72.06|69.06|71.34|68.34|0
1736536500000|2025-01-10 19:15:00|71.6|68.6|71.43|68.43|71.76|68.76|71.31|68.31|0
1736536800000|2025-01-10 19:20:00|71.5|68.5|71.71|68.71|72.14|69.14|71.42|68.42|0
1736537100000|2025-01-10 19:25:00|71.74|68.74|71.09|68.09|71.74|68.74|70.67|67.67|0
1736537400000|2025-01-10 19:30:00|71.08|68.08|71.89|68.89|71.89|68.89|71.08|68.08|0
1736537700000|2025-01-10 19:35:00|71.92|68.92|71.62|68.62|72.13|69.13|71.57|68.57|0
1736538000000|2025-01-10 19:40:00|71.6|68.6|71.84|68.84|72.17|69.17|71.41|68.41|0
1736538300000|2025-01-10 19:45:00|71.92|68.92|72.45|69.45|72.48|69.48|71.7|68.7|0
1736538600000|2025-01-10 19:50:00|72.48|69.48|71.75|68.75|72.53|69.53|71.73|68.73|0
1736538900000|2025-01-10 19:55:00|71.73|68.73|71.63|68.63|71.86|68.86|71.25|68.25|0
1736539200000|2025-01-10 20:00:00|71.67|68.67|71.78|68.78|72.32|69.32|71.46|68.46|0
1736539500000|2025-01-10 20:05:00|71.79|68.79|71.96|68.96|71.99|68.99|71.35|68.35|0
1736539800000|2025-01-10 20:10:00|71.99|68.99|72.99|69.99|73.1|70.1|71.88|68.88|0
1736540100000|2025-01-10 20:15:00|73.01|70.01|73.53|70.53|73.84|70.84|72.69|69.69|0
1736540400000|2025-01-10 20:20:00|73.5|70.5|73.65|70.65|73.73|70.73|72.69|69.69|0
1736540700000|2025-01-10 20:25:00|73.68|70.68|73.84|70.84|74.09|71.09|73.6|70.6|0
1736541000000|2025-01-10 20:30:00|73.98|70.98|74.12|71.12|74.56|71.56|73.68|70.68|0
1736541300000|2025-01-10 20:35:00|74.2|71.2|73.7|70.7|74.2|71.2|73.02|70.02|0
1736541600000|2025-01-10 20:40:00|73.76|70.76|73.78|70.78|74.2|71.2|73.21|70.21|0
1736541900000|2025-01-10 20:45:00|73.84|70.84|74.06|71.06|74.22|71.22|73.7|70.7|0
1736542200000|2025-01-10 20:50:00|74.08|71.08|74.06|71.06|74.95|71.95|73.92|70.92|0
1736542500000|2025-01-10 20:55:00|74.32|71.32|74.7|71.7|74.73|71.73|73.99|70.99|0
1736542800000|2025-01-10 21:00:00|74.65|71.65|74.76|71.76|75.12|72.12|74.21|71.21|0
1736543100000|2025-01-10 21:05:00|74.78|71.78|75.14|72.14|75.42|72.42|74.76|71.76|0
1736543400000|2025-01-10 21:10:00|75.16|72.16|74.77|71.77|75.25|72.25|74.75|71.75|0
1736731200000|2025-01-13 01:20:00|75.71|72.51|75.81|72.61|75.81|72.61|75.71|72.51|0
1736731500000|2025-01-13 01:25:00|75.8|72.6|76.06|72.86|76.1|72.9|75.64|72.44|0
1736731800000|2025-01-13 01:30:00|75.99|72.99|76.63|72.73|76.8|73.28|75.99|72.65|0
1736732100000|2025-01-13 01:35:00|76.62|72.72|77.03|73.13|77.28|73.38|76.61|72.71|0
1736732400000|2025-01-13 01:40:00|77|73.1|77.42|73.52|77.51|73.61|76.91|73.01|0
1736732700000|2025-01-13 01:45:00|77.39|73.49|77.55|73.65|77.93|74.03|76.58|72.68|0
1736733000000|2025-01-13 01:50:00|77.58|73.68|77.49|73.59|77.83|73.93|77.31|73.41|0
1736733300000|2025-01-13 01:55:00|77.48|73.58|77.45|73.55|77.56|73.66|77.32|73.42|0
1736733600000|2025-01-13 02:00:00|77.4|73.5|77.49|73.59|77.74|73.84|77.34|73.44|0
1736733900000|2025-01-13 02:05:00|77.54|73.64|77.33|73.43|77.6|73.7|77.2|73.3|0
1736734200000|2025-01-13 02:10:00|77.31|73.41|77.48|73.58|77.57|73.67|77.3|73.4|0
1736734500000|2025-01-13 02:15:00|77.45|73.55|77.2|73.3|77.54|73.64|77.2|73.3|0
1736734800000|2025-01-13 02:20:00|77.17|73.27|77.2|73.3|77.37|73.47|77.14|73.24|0
1736735100000|2025-01-13 02:25:00|77.17|73.27|76.6|73.6|77.28|73.74|76.57|73.03|0
1736735400000|2025-01-13 02:30:00|76.63|73.63|76.64|73.64|76.74|73.74|76.63|73.63|0
1736735700000|2025-01-13 02:35:00|76.67|73.67|76.68|73.68|76.71|73.71|76.57|73.57|0
1736736000000|2025-01-13 02:40:00|76.66|73.66|77.09|74.09|77.14|74.14|76.66|73.66|0
1736736300000|2025-01-13 02:45:00|77.08|74.08|77.21|74.21|77.35|74.35|77.04|74.04|0
1736736600000|2025-01-13 02:50:00|77.22|74.22|77.13|74.13|77.25|74.25|77.08|74.08|0
1736736900000|2025-01-13 02:55:00|77.16|74.16|77.13|74.13|77.3|74.3|77.09|74.09|0
1736737200000|2025-01-13 03:00:00|77.16|74.16|76.96|73.96|77.16|74.16|76.88|73.88|0
1736737500000|2025-01-13 03:05:00|76.93|73.93|77.09|74.09|77.13|74.13|76.9|73.9|0
1736737800000|2025-01-13 03:10:00|77.07|74.07|77.54|74.54|77.58|74.58|77.07|74.07|0
1736738100000|2025-01-13 03:15:00|77.57|74.57|77.48|74.48|77.57|74.57|77.33|74.33|0
1736738400000|2025-01-13 03:20:00|77.47|74.47|78.3|75.3|78.53|75.53|77.35|74.35|0
1736738700000|2025-01-13 03:25:00|78.27|75.27|77.95|74.95|78.38|75.38|77.91|74.91|0
1736739000000|2025-01-13 03:30:00|77.89|74.89|79.6|76.6|79.65|76.65|77.87|74.87|0
1736739300000|2025-01-13 03:35:00|79.66|76.66|79.63|76.63|79.85|76.85|79.57|76.57|0
1736739600000|2025-01-13 03:40:00|79.66|76.66|79.41|76.41|79.8|76.8|79.39|76.39|0
1736739900000|2025-01-13 03:45:00|79.39|76.39|79.28|76.28|79.51|76.51|79.25|76.25|0
1736740200000|2025-01-13 03:50:00|79.31|76.31|79.39|76.39|79.39|76.39|79.28|76.28|0
1736740500000|2025-01-13 03:55:00|79.45|76.45|79.36|76.36|79.68|76.68|79.33|76.33|0
1736740800000|2025-01-13 04:00:00|79.32|76.32|78.93|75.93|79.32|76.32|78.9|75.9|0
1736741100000|2025-01-13 04:05:00|78.91|75.91|78.95|75.95|79.16|76.16|78.91|75.91|0
1736741400000|2025-01-13 04:10:00|78.97|75.97|79.04|76.04|79.14|76.14|78.84|75.84|0
1736741700000|2025-01-13 04:15:00|79.07|76.07|79.04|76.04|79.21|76.21|79.01|76.01|0
1736742000000|2025-01-13 04:20:00|79.06|76.06|79.14|76.14|79.15|76.15|78.96|75.96|0
1736742300000|2025-01-13 04:25:00|79.15|76.15|78.97|75.97|79.15|76.15|78.92|75.92|0
1736742600000|2025-01-13 04:30:00|78.96|75.96|79.26|76.26|79.26|76.26|78.92|75.92|0
1736742900000|2025-01-13 04:35:00|79.29|76.29|79.2|76.2|79.29|76.29|79.15|76.15|0
1736743200000|2025-01-13 04:40:00|79.17|76.17|79.07|76.07|79.25|76.25|79|76|0
1736743500000|2025-01-13 04:45:00|79.09|76.09|79.05|76.05|79.13|76.13|79|76|0
1736743800000|2025-01-13 04:50:00|79.04|76.04|79.02|76.02|79.08|76.08|78.87|75.87|0
1736744100000|2025-01-13 04:55:00|79|76|78.88|75.88|79.02|76.02|78.82|75.82|0
1736744400000|2025-01-13 05:00:00|78.91|75.91|78.99|75.99|78.99|75.99|78.88|75.88|0
1736744700000|2025-01-13 05:05:00|78.98|75.98|78.92|75.92|79.01|76.01|78.88|75.88|0
1736745000000|2025-01-13 05:10:00|78.9|75.9|78.96|75.96|79.02|76.02|78.87|75.87|0
1736745300000|2025-01-13 05:15:00|78.95|75.95|79|76|79.02|76.02|78.9|75.9|0
1736745600000|2025-01-13 05:20:00|79.02|76.02|78.96|75.96|79.02|76.02|78.93|75.93|0
1736745900000|2025-01-13 05:25:00|78.94|75.94|79.22|76.22|79.3|76.3|78.93|75.93|0
1736746200000|2025-01-13 05:30:00|79.27|76.27|79.47|76.47|79.59|76.59|79.16|76.16|0
1736746500000|2025-01-13 05:35:00|79.42|76.42|79.41|76.41|79.49|76.49|79.34|76.34|0
1736746800000|2025-01-13 05:40:00|79.39|76.39|79.27|76.27|79.47|76.47|79.18|76.18|0
1736747100000|2025-01-13 05:45:00|79.28|76.28|79.32|76.32|79.35|76.35|79.12|76.12|0
1736747400000|2025-01-13 05:50:00|79.3|76.3|78.95|75.95|79.3|76.3|78.89|75.89|0
1736747700000|2025-01-13 05:55:00|78.96|75.96|79.1|76.1|79.18|76.18|78.96|75.96|0
1736748000000|2025-01-13 06:00:00|79.12|76.12|78.68|75.68|79.12|76.12|78.68|75.68|0
1736748300000|2025-01-13 06:05:00|78.7|75.7|78.68|75.68|78.74|75.74|78.51|75.51|0
1736748600000|2025-01-13 06:10:00|78.71|75.71|78.39|75.39|78.71|75.71|78.37|75.37|0
1736748900000|2025-01-13 06:15:00|78.42|75.42|78.13|75.13|78.42|75.42|78.02|75.02|0
1736749200000|2025-01-13 06:20:00|78.11|75.11|77.78|74.78|78.29|75.29|77.78|74.78|0
1736749500000|2025-01-13 06:25:00|77.8|74.8|77.92|74.92|77.98|74.98|77.72|74.72|0
1736749800000|2025-01-13 06:30:00|77.95|74.95|77.94|74.94|77.95|74.95|77.7|74.7|0
1736750100000|2025-01-13 06:35:00|77.93|74.93|78.2|75.2|78.26|75.26|77.86|74.86|0
1736750400000|2025-01-13 06:40:00|78.23|75.23|78.06|75.06|78.26|75.26|77.89|74.89|0
1736750700000|2025-01-13 06:45:00|78.08|75.08|78.07|75.07|78.11|75.11|77.87|74.87|0
1736751000000|2025-01-13 06:50:00|78.05|75.05|77.94|74.94|78.08|75.08|77.92|74.92|0
1736751300000|2025-01-13 06:55:00|78|75|78.11|75.11|78.17|75.17|78|75|0
1736751600000|2025-01-13 07:00:00|78.08|75.08|78.01|75.01|78.08|75.08|77.85|74.85|0
1736751900000|2025-01-13 07:05:00|77.99|74.99|78.26|75.26|78.35|75.35|77.99|74.99|0
1736752200000|2025-01-13 07:10:00|78.25|75.25|78.3|75.3|78.42|75.42|78.08|75.08|0
1736752500000|2025-01-13 07:15:00|78.33|75.33|78.45|75.45|78.58|75.58|78.25|75.25|0
1736752800000|2025-01-13 07:20:00|78.43|75.43|78.34|75.34|78.85|75.85|78.3|75.3|0
1736753100000|2025-01-13 07:25:00|78.37|75.37|78.44|75.44|78.62|75.62|78.24|75.24|0
1736753400000|2025-01-13 07:30:00|78.47|75.47|78.44|75.44|78.7|75.7|78.41|75.41|0
1736753700000|2025-01-13 07:35:00|78.41|75.41|78.61|75.61|78.63|75.63|78.25|75.25|0
1736754000000|2025-01-13 07:40:00|78.63|75.63|78.42|75.42|78.73|75.73|78.35|75.35|0
1736754300000|2025-01-13 07:45:00|78.41|75.41|78.38|75.38|78.61|75.61|78.29|75.29|0
1736754600000|2025-01-13 07:50:00|78.41|75.41|78.29|75.29|78.49|75.49|78.09|75.09|0
1736754900000|2025-01-13 07:55:00|78.32|75.32|78.49|75.49|78.89|75.89|78.32|75.32|0
1736755200000|2025-01-13 08:00:00|78.74|75.74|78.17|75.17|78.74|75.74|78.12|75.12|0
1736755500000|2025-01-13 08:05:00|78.14|75.14|78.09|75.09|78.17|75.17|77.79|74.79|0
1736755800000|2025-01-13 08:10:00|78.11|75.11|78.26|75.26|78.5|75.5|78|75|0
1736756100000|2025-01-13 08:15:00|78.23|75.23|78.67|75.67|78.7|75.7|78.05|75.05|0
1736756400000|2025-01-13 08:20:00|78.66|75.66|79.32|76.32|79.54|76.54|78.66|75.66|0
1736756700000|2025-01-13 08:25:00|79.34|76.34|79.84|76.84|80|77|79.03|76.03|0
1736757000000|2025-01-13 08:30:00|79.87|76.87|79.49|76.49|79.93|76.93|79.49|76.49|0
1736757300000|2025-01-13 08:35:00|79.55|76.55|79.43|76.43|79.64|76.64|79.3|76.3|0
1736757600000|2025-01-13 08:40:00|79.51|76.51|79.75|76.75|80.12|77.12|79.51|76.51|0
1736757900000|2025-01-13 08:45:00|79.72|76.72|79.76|76.76|79.79|76.79|79.39|76.39|0
1736758200000|2025-01-13 08:50:00|79.68|76.68|79.98|76.98|80.01|77.01|79.57|76.57|0
1736758500000|2025-01-13 08:55:00|80|77|80.21|77.21|80.33|77.33|79.92|76.92|0
1736758800000|2025-01-13 09:00:00|80.16|77.16|81.63|78.63|81.93|78.93|80.16|77.16|0
1736759100000|2025-01-13 09:05:00|81.5|78.5|81.62|78.62|82.25|79.25|79.48|76.48|0
1736759400000|2025-01-13 09:10:00|81.74|78.74|82|79|82.08|79.08|81.56|78.56|0
1736759700000|2025-01-13 09:15:00|82.06|79.06|81.7|78.7|82.24|79.24|81.64|78.64|0
1736760000000|2025-01-13 09:20:00|81.76|78.76|82.2|79.2|82.2|79.2|81.35|78.35|0
1736760300000|2025-01-13 09:25:00|82.21|79.21|82.09|79.09|82.24|79.24|81.91|78.91|0
1736760600000|2025-01-13 09:30:00|82.03|79.03|82.09|79.09|82.22|79.22|81.82|78.82|0
1736760900000|2025-01-13 09:35:00|82.12|79.12|81.61|78.61|82.12|79.12|81.52|78.52|0
1736761200000|2025-01-13 09:40:00|81.59|78.59|82.13|79.13|82.17|79.17|81.37|78.37|0
1736761500000|2025-01-13 09:45:00|82.14|79.14|82.17|79.17|82.2|79.2|81.65|78.65|0
1736761800000|2025-01-13 09:50:00|82.14|79.14|82.2|79.2|82.23|79.23|82.11|79.11|0
1736762100000|2025-01-13 09:55:00|82.23|79.23|81.9|78.9|82.23|79.23|81.87|78.87|0
1736762400000|2025-01-13 10:00:00|81.96|78.96|81.94|78.94|82.08|79.08|81.78|78.78|0
1736762700000|2025-01-13 10:05:00|81.96|78.96|82.05|79.05|82.23|79.23|81.87|78.87|0
1736763000000|2025-01-13 10:10:00|82.06|79.06|81.63|78.63|82.18|79.18|81.6|78.6|0
1736763300000|2025-01-13 10:15:00|81.6|78.6|81.34|78.34|82.01|79.01|81.31|78.31|0
1736763600000|2025-01-13 10:20:00|81.31|78.31|81.37|78.37|81.41|78.41|81.12|78.12|0
1736763900000|2025-01-13 10:25:00|81.43|78.43|81.25|78.25|81.49|78.49|81.13|78.13|0
1736764200000|2025-01-13 10:30:00|81.23|78.23|80.8|77.8|81.25|78.25|80.8|77.8|0
1736764500000|2025-01-13 10:35:00|80.83|77.83|80.56|77.56|81.01|78.01|80.51|77.51|0
1736764800000|2025-01-13 10:40:00|80.62|77.62|80.34|77.34|81.2|78.2|80.29|77.29|0
1736765100000|2025-01-13 10:45:00|80.38|77.38|80.29|77.29|80.38|77.38|80.06|77.06|0
1736765400000|2025-01-13 10:50:00|80.32|77.32|80.66|77.66|80.66|77.66|80.23|77.23|0
1736765700000|2025-01-13 10:55:00|80.67|77.67|80.67|77.67|81.03|78.03|80.61|77.61|0
1736766000000|2025-01-13 11:00:00|80.66|77.66|80.37|77.37|81.12|78.12|80.21|77.21|0
1736766300000|2025-01-13 11:05:00|80.4|77.4|80.62|77.62|80.62|77.62|80.09|77.09|0
1736766600000|2025-01-13 11:10:00|80.61|77.61|80.7|77.7|81.07|78.07|80.55|77.55|0
1736766900000|2025-01-13 11:15:00|80.61|77.61|80.65|77.65|80.67|77.67|80.4|77.4|0
1736767200000|2025-01-13 11:20:00|80.66|77.66|80.65|77.65|80.72|77.72|80.37|77.37|0
1736767500000|2025-01-13 11:25:00|80.63|77.63|80.48|77.48|80.66|77.66|80.44|77.44|0
1736767800000|2025-01-13 11:30:00|80.5|77.5|80.51|77.51|80.81|77.81|80.44|77.44|0
1736768100000|2025-01-13 11:35:00|80.5|77.5|80.27|77.27|80.51|77.51|80.14|77.14|0
1736768400000|2025-01-13 11:40:00|80.3|77.3|80.48|77.48|80.63|77.63|80.26|77.26|0
1736768700000|2025-01-13 11:45:00|80.54|77.54|80.48|77.48|80.57|77.57|80.36|77.36|0
1736769000000|2025-01-13 11:50:00|80.51|77.51|80.3|77.3|80.57|77.57|80.24|77.24|0
1736769300000|2025-01-13 11:55:00|80.27|77.27|80.41|77.41|80.56|77.56|80.12|77.12|0
1736769600000|2025-01-13 12:00:00|80.33|77.33|80.95|77.95|80.95|77.95|79.94|76.94|0
1736769900000|2025-01-13 12:05:00|81|78|81.29|78.29|81.29|78.29|80.77|77.77|0
1736770200000|2025-01-13 12:10:00|81.3|78.3|81.03|78.03|81.3|78.3|80.65|77.65|0
1736770500000|2025-01-13 12:15:00|81.06|78.06|80.53|77.53|81.21|78.21|80.53|77.53|0
1736770800000|2025-01-13 12:20:00|80.54|77.54|79.79|76.79|80.54|77.54|79.79|76.79|0
1736771100000|2025-01-13 12:25:00|79.76|76.76|80.04|77.04|80.17|77.17|79.54|76.54|0
1736771400000|2025-01-13 12:30:00|79.96|76.96|79.9|76.9|80.27|77.27|79.7|76.7|0
1736771700000|2025-01-13 12:35:00|79.89|76.89|79.26|76.26|79.96|76.96|79.17|76.17|0
1736772000000|2025-01-13 12:40:00|79.29|76.29|79.03|76.03|79.32|76.32|78.97|75.97|0
1736772300000|2025-01-13 12:45:00|78.98|75.98|79.28|76.28|79.31|76.31|78.87|75.87|0
1736772600000|2025-01-13 12:50:00|79.17|76.17|79.08|76.08|79.2|76.2|78.62|75.62|0
1736772900000|2025-01-13 12:55:00|79.14|76.14|79.25|76.25|79.37|76.37|78.99|75.99|0
1736773200000|2025-01-13 13:00:00|79.34|76.34|79.45|76.45|79.57|76.57|79.19|76.19|0
1736773500000|2025-01-13 13:05:00|79.47|76.47|79.75|76.75|79.89|76.89|79.43|76.43|0
1736773800000|2025-01-13 13:10:00|79.73|76.73|79.35|76.35|80.14|77.14|79.22|76.22|0
1736774100000|2025-01-13 13:15:00|79.36|76.36|79.32|76.32|79.51|76.51|79.13|76.13|0
1736774400000|2025-01-13 13:20:00|79.3|76.3|79.04|76.04|79.42|76.42|78.93|75.93|0
1736774700000|2025-01-13 13:25:00|78.98|75.98|79.5|76.5|79.53|76.53|78.98|75.98|0
1736775000000|2025-01-13 13:30:00|79.39|76.39|79.1|76.1|79.64|76.64|78.76|75.76|0
1736775300000|2025-01-13 13:35:00|79.18|76.18|78.95|75.95|79.33|76.33|78.95|75.95|0
1736775600000|2025-01-13 13:40:00|79.01|76.01|79.02|76.02|79.21|76.21|78.57|75.57|0
1736775900000|2025-01-13 13:45:00|79.09|76.09|79.03|76.03|79.24|76.24|78.74|75.74|0
1736776200000|2025-01-13 13:50:00|78.97|75.97|79.06|76.06|79.22|76.22|78.83|75.83|0
1736776500000|2025-01-13 13:55:00|79.05|76.05|79.41|76.41|79.51|76.51|79.03|76.03|0
1736776800000|2025-01-13 14:00:00|79.35|76.35|80.08|77.08|80.24|77.24|79.26|76.26|0
1736777100000|2025-01-13 14:05:00|80.11|77.11|80.19|77.19|80.31|77.31|79.9|76.9|0
1736777400000|2025-01-13 14:10:00|80.11|77.11|80.16|77.16|80.55|77.55|80.11|77.11|0
1736777700000|2025-01-13 14:15:00|80.13|77.13|79.72|76.72|80.13|77.13|79.61|76.61|0
1736778000000|2025-01-13 14:20:00|79.74|76.74|80.35|77.35|80.35|77.35|79.69|76.69|0
1736778300000|2025-01-13 14:25:00|80.37|77.37|80.51|77.51|80.75|77.75|80.22|77.22|0
1736778600000|2025-01-13 14:30:00|80.6|77.6|79.78|76.78|80.87|77.87|79.78|76.78|0
1736778900000|2025-01-13 14:35:00|79.83|76.83|80.66|77.66|80.88|77.88|79.63|76.63|0
1736779200000|2025-01-13 14:40:00|80.78|77.78|79.31|76.31|81.04|78.04|79.31|76.31|0
1736779500000|2025-01-13 14:45:00|79.28|76.28|79.5|76.5|80.57|77.57|79|76|0
1736779800000|2025-01-13 14:50:00|79.44|76.44|78.54|75.54|79.61|76.61|78.05|75.05|0
1736780100000|2025-01-13 14:55:00|78.51|75.51|77.72|74.72|78.57|75.57|77.23|74.23|0
1736780400000|2025-01-13 15:00:00|77.86|74.86|78.2|75.2|78.64|75.64|77.83|74.83|0
1736780700000|2025-01-13 15:05:00|78.12|75.12|78.2|75.2|78.23|75.23|76.86|73.86|0
1736781000000|2025-01-13 15:10:00|78.14|75.14|79.02|76.02|79.08|76.08|78.02|75.02|0
1736781300000|2025-01-13 15:15:00|79.05|76.05|78.36|75.36|79.52|76.52|78.21|75.21|0
1736781600000|2025-01-13 15:20:00|78.5|75.5|79.3|76.3|79.51|76.51|77.87|74.87|0
1736781900000|2025-01-13 15:25:00|79.31|76.31|79.45|76.45|79.57|76.57|78.78|75.78|0
1736782200000|2025-01-13 15:30:00|79.39|76.39|78.66|75.66|79.48|76.48|78.11|75.11|0
1736782500000|2025-01-13 15:35:00|78.69|75.69|76.88|73.88|78.69|75.69|76.82|73.82|0
1736782800000|2025-01-13 15:40:00|76.82|73.82|76.39|73.39|77.42|74.42|76.17|73.17|0
1736783100000|2025-01-13 15:45:00|76.48|73.48|75.25|72.25|76.9|73.9|74.74|71.74|0
1736783400000|2025-01-13 15:50:00|75.28|72.28|75.93|72.93|76.46|73.46|75.25|72.25|0
1736783700000|2025-01-13 15:55:00|75.9|72.9|76.16|73.16|76.3|73.3|75.59|72.59|0
1736784000000|2025-01-13 16:00:00|75.93|72.93|76.88|73.88|77|74|75.84|72.84|0
1736784300000|2025-01-13 16:05:00|76.85|73.85|77.47|74.47|77.58|74.58|76.16|73.16|0
1736784600000|2025-01-13 16:10:00|77.44|74.44|77.41|74.41|77.72|74.72|77.01|74.01|0
1736784900000|2025-01-13 16:15:00|77.44|74.44|77.4|74.4|77.66|74.66|77.12|74.12|0
1736785200000|2025-01-13 16:20:00|77.29|74.29|77.37|74.37|77.81|74.81|76.85|73.85|0
1736785500000|2025-01-13 16:25:00|77.4|74.4|77.6|74.6|77.6|74.6|76.94|73.94|0
1736785800000|2025-01-13 16:30:00|77.66|74.66|77.2|74.2|77.69|74.69|77.03|74.03|0
1736786100000|2025-01-13 16:35:00|77.26|74.26|77.71|74.71|77.86|74.86|76.46|73.46|0
1736786400000|2025-01-13 16:40:00|77.74|74.74|76.4|73.4|77.74|74.74|76.14|73.14|0
1736786700000|2025-01-13 16:45:00|76.34|73.34|76.22|73.22|76.99|73.99|75.95|72.95|0
1736787000000|2025-01-13 16:50:00|76.28|73.28|77.13|74.13|77.13|74.13|76.15|73.15|0
1736787300000|2025-01-13 16:55:00|77.16|74.16|78.14|75.14|78.23|75.23|77.16|74.16|0
1736787600000|2025-01-13 17:00:00|78.11|75.11|77.76|74.76|78.52|75.52|77.36|74.36|0
1736787900000|2025-01-13 17:05:00|77.82|74.82|76.38|73.38|77.91|74.91|76.38|73.38|0
1736788200000|2025-01-13 17:10:00|76.44|73.44|75.96|72.96|76.46|73.46|75.96|72.96|0
1736788500000|2025-01-13 17:15:00|75.98|72.98|75.42|72.42|76.13|73.13|75.31|72.31|0
1736788800000|2025-01-13 17:20:00|75.47|72.47|74.99|71.99|76.22|73.22|74.85|71.85|0
1736789100000|2025-01-13 17:25:00|75.02|72.02|74.93|71.93|75.02|72.02|74.62|71.62|0
1736789400000|2025-01-13 17:30:00|74.99|71.99|74.71|71.71|75.41|72.41|74.68|71.68|0
1736789700000|2025-01-13 17:35:00|74.76|71.76|75.41|72.41|75.43|72.43|74.73|71.73|0
1736790000000|2025-01-13 17:40:00|75.49|72.49|75.38|72.38|75.6|72.6|75.07|72.07|0
1736790300000|2025-01-13 17:45:00|75.4|72.4|74.87|71.87|75.46|72.46|74.62|71.62|0
1736790600000|2025-01-13 17:50:00|74.9|71.9|74.27|71.27|75.04|72.04|74.26|71.26|0
1736790900000|2025-01-13 17:55:00|74.23|71.23|73.08|70.08|74.23|71.23|73.01|70.01|0
1736791200000|2025-01-13 18:00:00|73.2|70.2|73.02|70.02|73.83|70.83|72.8|69.8|0
1736791500000|2025-01-13 18:05:00|73.11|70.11|73.02|70.02|73.4|70.4|72.66|69.66|0
1736791800000|2025-01-13 18:10:00|72.99|69.99|72.77|69.77|72.99|69.99|72.58|69.58|0
1736792100000|2025-01-13 18:15:00|72.75|69.75|73.23|70.23|73.4|70.4|72.71|69.71|0
1736792400000|2025-01-13 18:20:00|73.21|70.21|73.23|70.23|73.51|70.51|73.1|70.1|0
1736792700000|2025-01-13 18:25:00|73.09|70.09|72.61|69.61|73.29|70.29|72.6|69.6|0
1736793000000|2025-01-13 18:30:00|72.6|69.6|72.3|69.3|72.87|69.87|72.27|69.27|0
1736793300000|2025-01-13 18:35:00|72.27|69.27|72.27|69.27|72.82|69.82|72.13|69.13|0
1736793600000|2025-01-13 18:40:00|72.41|69.41|72.87|69.87|72.92|69.92|72.38|69.38|0
1736793900000|2025-01-13 18:45:00|72.92|69.92|71.93|68.93|72.92|69.92|71.93|68.93|0
1736794200000|2025-01-13 18:50:00|71.9|68.9|71.73|68.73|72|69|71.36|68.36|0
1736794500000|2025-01-13 18:55:00|71.81|68.81|71.24|68.24|71.89|68.89|71.2|68.2|0
1736794800000|2025-01-13 19:00:00|71.29|68.29|71.75|68.75|71.96|68.96|71.08|68.08|0
1736795100000|2025-01-13 19:05:00|71.73|68.73|71.64|68.64|71.86|68.86|71.33|68.33|0
1736795400000|2025-01-13 19:10:00|71.7|68.7|71.97|68.97|72.1|69.1|71.29|68.29|0
1736795700000|2025-01-13 19:15:00|71.94|68.94|72.23|69.23|72.29|69.29|71.86|68.86|0
1736796000000|2025-01-13 19:20:00|72.21|69.21|71.8|68.8|72.4|69.4|71.56|68.56|0
1736796300000|2025-01-13 19:25:00|71.83|68.83|70.74|67.74|71.94|68.94|70.64|67.64|0
1736796600000|2025-01-13 19:30:00|70.77|67.77|70.85|67.85|71.01|68.01|70.48|67.48|0
1736796900000|2025-01-13 19:35:00|70.8|67.8|70.5|67.5|71.31|68.31|70.34|67.34|0
1736797200000|2025-01-13 19:40:00|70.53|67.53|70.26|67.26|70.53|67.53|69.94|66.94|0
1736797500000|2025-01-13 19:45:00|70.23|67.23|71.3|68.3|71.39|68.39|70.23|67.23|0
1736797800000|2025-01-13 19:50:00|71.28|68.28|71.01|68.01|71.41|68.41|70.82|67.82|0
1736798100000|2025-01-13 19:55:00|70.98|67.98|70.49|67.49|70.98|67.98|70.33|67.33|0
1736798400000|2025-01-13 20:00:00|70.63|67.63|70.84|67.84|71.03|68.03|70.49|67.49|0
1736798700000|2025-01-13 20:05:00|70.87|67.87|70.63|67.63|70.87|67.87|70.3|67.3|0
1736799000000|2025-01-13 20:10:00|70.65|67.65|70.68|67.68|70.76|67.76|70.46|67.46|0
1736799300000|2025-01-13 20:15:00|70.7|67.7|70.04|67.04|70.81|67.81|70.04|67.04|0
1736799600000|2025-01-13 20:20:00|70.09|67.09|70.97|67.97|71.02|68.02|69.98|66.98|0
1736799900000|2025-01-13 20:25:00|70.92|67.92|70.89|67.89|71.08|68.08|70.7|67.7|0
1736800200000|2025-01-13 20:30:00|70.91|67.91|70.81|67.81|71.13|68.13|70.67|67.67|0
1736800500000|2025-01-13 20:35:00|70.83|67.83|70.99|67.99|71.05|68.05|70.46|67.46|0
1736800800000|2025-01-13 20:40:00|70.97|67.97|70.88|67.88|70.97|67.97|70.59|67.59|0
1736801100000|2025-01-13 20:45:00|70.91|67.91|70.83|67.83|71.07|68.07|70.61|67.61|0
1736801400000|2025-01-13 20:50:00|70.53|67.53|69.79|66.79|70.56|67.56|69.71|66.71|0
1736801700000|2025-01-13 20:55:00|69.68|66.68|69.57|66.57|69.81|66.81|69.18|66.18|0
1736802000000|2025-01-13 21:00:00|69.44|66.44|69.36|66.36|69.73|66.73|69.04|66.04|0
1736802300000|2025-01-13 21:05:00|69.39|66.39|69.2|66.2|69.41|66.41|69.15|66.15|0
1736802600000|2025-01-13 21:10:00|69.23|66.23|69.15|66.15|69.3|66.3|69.07|66.07|0
1736802900000|2025-01-13 21:15:00|69.25|66.05|69.24|66.04|69.27|66.07|69.09|65.89|0
1736803200000|2025-01-13 21:20:00|69.22|66.02|69.01|65.81|69.24|66.04|68.92|65.72|0
1736803500000|2025-01-13 21:25:00|69.02|65.82|68.8|65.6|69.02|65.82|68.77|65.57|0
1736803800000|2025-01-13 21:30:00|68.82|65.62|68.95|65.75|68.98|65.78|68.77|65.57|0
1736804100000|2025-01-13 21:35:00|68.93|65.73|68.98|65.78|69.03|65.83|68.9|65.7|0
1736804400000|2025-01-13 21:40:00|69|65.8|68.92|65.72|69.08|65.88|68.71|65.51|0
1736804700000|2025-01-13 21:45:00|68.95|65.75|68.92|65.72|69.16|65.96|68.87|65.67|0
1736805000000|2025-01-13 21:50:00|68.95|65.75|68.95|65.75|68.97|65.77|68.83|65.63|0
1736805300000|2025-01-13 21:55:00|68.96|65.76|68.85|65.65|68.97|65.77|68.74|65.54|0
1736805600000|2025-01-13 22:00:00|68.86|65.66|68.84|65.64|68.87|65.67|68.83|65.63|0
1736805900000|2025-01-13 22:05:00|68.83|65.63|68.83|65.63|68.86|65.66|68.83|65.63|0
1736806200000|2025-01-13 22:10:00|68.84|65.64|68.84|65.64|68.86|65.66|68.84|65.64|0
1736806500000|2025-01-13 22:15:00|68.83|65.63|68.83|65.63|68.84|65.64|68.82|65.62|0
1736806800000|2025-01-13 22:20:00|68.82|65.62|68.82|65.62|68.82|65.62|68.82|65.62|0
1736807100000|2025-01-13 22:25:00|68.83|65.63|68.8|65.6|68.83|65.63|68.8|65.6|0
1736807400000|2025-01-13 22:30:00|68.79|65.59|68.75|65.55|68.8|65.6|68.73|65.53|0
1736807700000|2025-01-13 22:35:00|68.76|65.56|68.72|65.52|68.8|65.6|68.72|65.52|0
1736808000000|2025-01-13 22:40:00|68.73|65.53|68.67|65.47|68.73|65.53|68.64|65.44|0
1736808300000|2025-01-13 22:45:00|68.65|65.45|68.66|65.46|68.71|65.51|68.62|65.42|0
1736808600000|2025-01-13 22:50:00|68.67|65.47|68.65|65.45|68.67|65.47|68.65|65.45|0
1736808900000|2025-01-13 22:55:00|68.67|65.47|68.65|65.45|68.67|65.47|68.57|65.37|0
1736809200000|2025-01-13 23:00:00|68.18|64.98|68.13|64.93|68.29|65.09|67.98|64.78|0
1736809500000|2025-01-13 23:05:00|68.12|64.92|67.73|64.53|68.13|64.93|67.7|64.5|0
1736809800000|2025-01-13 23:10:00|67.75|64.55|67.83|64.63|67.88|64.68|67.7|64.5|0
1736810100000|2025-01-13 23:15:00|67.8|64.6|67.85|64.65|67.91|64.71|67.73|64.53|0
1736810400000|2025-01-13 23:20:00|67.84|64.64|67.96|64.76|67.96|64.76|67.83|64.63|0
1736810700000|2025-01-13 23:25:00|67.93|64.73|67.85|64.65|67.96|64.76|67.8|64.6|0
1736811000000|2025-01-13 23:30:00|67.83|64.63|67.18|63.98|67.85|64.65|67.18|63.98|0
1736811300000|2025-01-13 23:35:00|67.2|64|66.82|63.62|67.28|64.08|66.82|63.62|0
1736811600000|2025-01-13 23:40:00|66.85|63.65|67.15|63.95|67.21|64.01|66.85|63.65|0
1736811900000|2025-01-13 23:45:00|67.18|63.98|67.23|64.03|67.26|64.06|67.05|63.85|0
1736812200000|2025-01-13 23:50:00|67.2|64|67.54|64.34|67.56|64.36|67.14|63.94|0
1736812500000|2025-01-13 23:55:00|67.57|64.37|67.71|64.51|67.71|64.51|67.53|64.33|0
1736812800000|2025-01-14 00:00:00|67.68|64.48|68.05|64.85|68.1|64.9|67.61|64.41|0
1736813100000|2025-01-14 00:05:00|68.13|64.93|68.03|64.83|68.13|64.93|67.92|64.72|0
1736813400000|2025-01-14 00:10:00|68.02|64.82|67.99|64.79|68.17|64.97|67.97|64.77|0
1736813700000|2025-01-14 00:15:00|67.94|64.74|67.76|64.56|67.99|64.79|67.71|64.51|0
1736814000000|2025-01-14 00:20:00|67.75|64.55|67.94|64.74|68.02|64.82|67.73|64.53|0
1736814300000|2025-01-14 00:25:00|67.96|64.76|67.94|64.74|68.04|64.84|67.83|64.63|0
1736814600000|2025-01-14 00:30:00|67.92|64.72|68.01|64.81|68.01|64.81|67.89|64.69|0
1736814900000|2025-01-14 00:35:00|67.99|64.79|68.02|64.82|68.06|64.86|67.96|64.76|0
1736815200000|2025-01-14 00:40:00|68.01|64.81|68.09|64.89|68.09|64.89|67.99|64.79|0
1736815500000|2025-01-14 00:45:00|68.06|64.86|67.9|64.7|68.09|64.89|67.85|64.65|0
1736815800000|2025-01-14 00:50:00|67.88|64.68|67.7|64.5|67.88|64.68|67.7|64.5|0
1736816100000|2025-01-14 00:55:00|67.72|64.52|67.7|64.5|67.8|64.6|67.67|64.47|0
1736816400000|2025-01-14 01:00:00|67.73|64.53|67.98|64.78|68.11|64.91|67.73|64.53|0
1736816700000|2025-01-14 01:05:00|68|64.8|67.89|64.69|68.06|64.86|67.8|64.6|0
1736817000000|2025-01-14 01:10:00|67.87|64.67|67.86|64.66|67.99|64.79|67.79|64.59|0
1736817300000|2025-01-14 01:15:00|67.85|64.65|67.92|64.72|67.92|64.72|67.82|64.62|0
1736817600000|2025-01-14 01:20:00|67.9|64.7|68.17|64.97|69.65|66.45|67.9|64.7|0
1736817900000|2025-01-14 01:25:00|68.19|64.99|68.28|65.08|68.28|65.08|68.14|64.94|0
1736818200000|2025-01-14 01:30:00|68.18|65.18|68.24|65.24|68.28|65.28|68.07|65.07|0
1736818500000|2025-01-14 01:35:00|68.23|65.23|68.1|65.1|68.23|65.23|68.07|65.07|0
1736818800000|2025-01-14 01:40:00|68.07|65.07|68.15|65.15|68.22|65.22|68.02|65.02|0
1736819100000|2025-01-14 01:45:00|68.16|65.16|68.2|65.2|68.29|65.29|68.12|65.12|0
1736819400000|2025-01-14 01:50:00|68.18|65.18|68.17|65.17|68.3|65.3|68.17|65.17|0
1736819700000|2025-01-14 01:55:00|68.18|65.18|68.19|65.19|68.25|65.25|68.14|65.14|0
1736820000000|2025-01-14 02:00:00|68.18|65.18|68.3|65.3|68.32|65.32|68.09|65.09|0
1736820300000|2025-01-14 02:05:00|68.32|65.32|68.55|65.55|68.55|65.55|68.31|65.31|0
1736820600000|2025-01-14 02:10:00|68.58|65.58|68.72|65.72|68.79|65.79|68.53|65.53|0
1736820900000|2025-01-14 02:15:00|68.73|65.73|68.69|65.69|68.79|65.79|68.68|65.68|0
1736821200000|2025-01-14 02:20:00|68.71|65.71|68.48|65.48|68.71|65.71|68.42|65.42|0
1736821500000|2025-01-14 02:25:00|68.45|65.45|68.42|65.42|68.47|65.47|68.31|65.31|0
1736821800000|2025-01-14 02:30:00|68.43|65.43|68.55|65.55|68.55|65.55|68.37|65.37|0
1736822100000|2025-01-14 02:35:00|68.52|65.52|68.52|65.52|68.55|65.55|68.48|65.48|0
1736822400000|2025-01-14 02:40:00|68.54|65.54|68.49|65.49|68.54|65.54|68.45|65.45|0
1736822700000|2025-01-14 02:45:00|68.48|65.48|68.49|65.49|68.52|65.52|68.44|65.44|0
1736823000000|2025-01-14 02:50:00|68.46|65.46|68.18|65.18|68.49|65.49|68.07|65.07|0
1736823300000|2025-01-14 02:55:00|68.15|65.15|68.05|65.05|68.23|65.23|68.02|65.02|0
1736823600000|2025-01-14 03:00:00|68.12|65.12|68.17|65.17|68.23|65.23|68.1|65.1|0
1736823900000|2025-01-14 03:05:00|68.15|65.15|68.02|65.02|68.17|65.17|67.97|64.97|0
1736824200000|2025-01-14 03:10:00|68|65|67.99|64.99|68.07|65.07|67.96|64.96|0
1736824500000|2025-01-14 03:15:00|68.02|65.02|68.17|65.17|68.2|65.2|68.02|65.02|0
1736824800000|2025-01-14 03:20:00|68.22|65.22|68.23|65.23|68.26|65.26|68.17|65.17|0
1736825100000|2025-01-14 03:25:00|68.21|65.21|68.17|65.17|68.32|65.32|68.14|65.14|0
1736825400000|2025-01-14 03:30:00|68.14|65.14|68.11|65.11|68.17|65.17|68.06|65.06|0
1736825700000|2025-01-14 03:35:00|68.14|65.14|68.11|65.11|68.24|65.24|68.09|65.09|0
1736826000000|2025-01-14 03:40:00|68.14|65.14|68.14|65.14|68.16|65.16|68.08|65.08|0
1736826300000|2025-01-14 03:45:00|68.16|65.16|68.16|65.16|68.26|65.26|68.14|65.14|0
1736826600000|2025-01-14 03:50:00|68.17|65.17|68.18|65.18|68.21|65.21|68.08|65.08|0
1736826900000|2025-01-14 03:55:00|68.2|65.2|68.31|65.31|68.33|65.33|68.09|65.09|0
1736827200000|2025-01-14 04:00:00|68.29|65.29|68.39|65.39|68.42|65.42|68.26|65.26|0
1736827500000|2025-01-14 04:05:00|68.4|65.4|68.28|65.28|68.4|65.4|68.23|65.23|0
1736827800000|2025-01-14 04:10:00|68.27|65.27|68.27|65.27|68.37|65.37|68.26|65.26|0
1736828100000|2025-01-14 04:15:00|68.28|65.28|68.33|65.33|68.37|65.37|68.26|65.26|0
1736828400000|2025-01-14 04:20:00|68.36|65.36|68.15|65.15|68.36|65.36|68.1|65.1|0
1736828700000|2025-01-14 04:25:00|68.12|65.12|68.1|65.1|68.15|65.15|68.07|65.07|0
1736829000000|2025-01-14 04:30:00|68.08|65.08|67.97|64.97|68.1|65.1|67.94|64.94|0
1736829300000|2025-01-14 04:35:00|67.94|64.94|67.78|64.78|67.94|64.94|67.76|64.76|0
1736829600000|2025-01-14 04:40:00|67.83|64.83|67.83|64.83|67.87|64.87|67.81|64.81|0
1736829900000|2025-01-14 04:45:00|67.85|64.85|67.86|64.86|67.86|64.86|67.81|64.81|0
1736830200000|2025-01-14 04:50:00|67.79|64.79|67.75|64.75|67.83|64.83|67.75|64.75|0
1736830500000|2025-01-14 04:55:00|67.78|64.78|67.8|64.8|67.8|64.8|67.75|64.75|0
1736830800000|2025-01-14 05:00:00|67.79|64.79|67.8|64.8|67.85|64.85|67.78|64.78|0
1736831100000|2025-01-14 05:05:00|67.78|64.78|67.77|64.77|67.85|64.85|67.75|64.75|0
1736831400000|2025-01-14 05:10:00|67.8|64.8|67.75|64.75|67.8|64.8|67.75|64.75|0
1736831700000|2025-01-14 05:15:00|67.77|64.77|67.8|64.8|67.88|64.88|67.76|64.76|0
1736832000000|2025-01-14 05:20:00|67.81|64.81|67.9|64.9|67.96|64.96|67.77|64.77|0
1736832300000|2025-01-14 05:25:00|67.87|64.87|67.96|64.96|68|65|67.87|64.87|0
1736832600000|2025-01-14 05:30:00|67.92|64.92|67.79|64.79|68|65|67.79|64.79|0
1736832900000|2025-01-14 05:35:00|67.82|64.82|67.56|64.56|67.82|64.82|67.53|64.53|0
1736833200000|2025-01-14 05:40:00|67.53|64.53|67.62|64.62|67.69|64.69|67.48|64.48|0
1736833500000|2025-01-14 05:45:00|67.61|64.61|67.56|64.56|67.66|64.66|67.53|64.53|0
1736833800000|2025-01-14 05:50:00|67.57|64.57|67.43|64.43|67.6|64.6|67.4|64.4|0
1736834100000|2025-01-14 05:55:00|67.41|64.41|67.4|64.4|67.5|64.5|67.4|64.4|0
1736834400000|2025-01-14 06:00:00|67.35|64.35|67.45|64.45|67.45|64.45|67.3|64.3|0
1736834700000|2025-01-14 06:05:00|67.42|64.42|67.37|64.37|67.45|64.45|67.37|64.37|0
1736835000000|2025-01-14 06:10:00|67.4|64.4|67.33|64.33|67.45|64.45|67.29|64.29|0
1736835300000|2025-01-14 06:15:00|67.32|64.32|67.27|64.27|67.33|64.33|67.24|64.24|0
1736835600000|2025-01-14 06:20:00|67.29|64.29|67.32|64.32|67.39|64.39|67.27|64.27|0
1736835900000|2025-01-14 06:25:00|67.29|64.29|67.31|64.31|67.37|64.37|67.24|64.24|0
1736836200000|2025-01-14 06:30:00|67.37|64.37|67.44|64.44|67.49|64.49|67.37|64.37|0
1736836500000|2025-01-14 06:35:00|67.41|64.41|67.52|64.52|67.56|64.56|67.39|64.39|0
1736836800000|2025-01-14 06:40:00|67.54|64.54|67.67|64.67|67.71|64.71|67.52|64.52|0
1736837100000|2025-01-14 06:45:00|67.64|64.64|67.72|64.72|67.74|64.74|67.59|64.59|0
1736837400000|2025-01-14 06:50:00|67.74|64.74|67.77|64.77|67.85|64.85|67.69|64.69|0
1736837700000|2025-01-14 06:55:00|67.74|64.74|67.69|64.69|67.77|64.77|67.69|64.69|0
1736838000000|2025-01-14 07:00:00|67.6|64.6|67.87|64.87|68.05|65.05|67.59|64.59|0
1736838300000|2025-01-14 07:05:00|67.84|64.84|67.94|64.94|68.02|65.02|67.82|64.82|0
1736838600000|2025-01-14 07:10:00|67.92|64.92|67.93|64.93|68.18|65.18|67.89|64.89|0
1736838900000|2025-01-14 07:15:00|67.92|64.92|67.63|64.63|67.92|64.92|67.49|64.49|0
1736839200000|2025-01-14 07:20:00|67.58|64.58|67.55|64.55|67.66|64.66|67.35|64.35|0
1736839500000|2025-01-14 07:25:00|67.62|64.62|67.63|64.63|67.71|64.71|67.5|64.5|0
1736839800000|2025-01-14 07:30:00|67.66|64.66|67.55|64.55|67.71|64.71|67.49|64.49|0
1736840100000|2025-01-14 07:35:00|67.54|64.54|67.4|64.4|67.65|64.65|67.34|64.34|0
1736840400000|2025-01-14 07:40:00|67.38|64.38|67.19|64.19|67.51|64.51|67.19|64.19|0
1736840700000|2025-01-14 07:45:00|67.2|64.2|67.26|64.26|67.29|64.29|67.19|64.19|0
1736841000000|2025-01-14 07:50:00|67.29|64.29|67.34|64.34|67.44|64.44|67.29|64.29|0
1736841300000|2025-01-14 07:55:00|67.39|64.39|67.36|64.36|67.52|64.52|67.34|64.34|0
1736841600000|2025-01-14 08:00:00|67.47|64.47|67.08|64.08|67.47|64.47|67|64|0
1736841900000|2025-01-14 08:05:00|67.11|64.11|67.28|64.28|67.31|64.31|66.99|63.99|0
1736842200000|2025-01-14 08:10:00|67.31|64.31|67.03|64.03|67.44|64.44|67|64|0
1736842500000|2025-01-14 08:15:00|67.01|64.01|66.72|63.72|67.05|64.05|66.67|63.67|0
1736842800000|2025-01-14 08:20:00|66.71|63.71|66.36|63.36|66.8|63.8|66.29|63.29|0
1736843100000|2025-01-14 08:25:00|66.39|63.39|66.54|63.54|66.62|63.62|66.36|63.36|0
1736843400000|2025-01-14 08:30:00|66.55|63.55|66.49|63.49|66.72|63.72|66.44|63.44|0
1736843700000|2025-01-14 08:35:00|66.5|63.5|66.55|63.55|66.97|63.97|66.5|63.5|0
1736844000000|2025-01-14 08:40:00|66.61|63.61|66.11|63.11|66.64|63.64|66.03|63.03|0
1736844300000|2025-01-14 08:45:00|66.13|63.13|65.73|62.73|66.16|63.16|65.63|62.63|0
1736844600000|2025-01-14 08:50:00|65.74|62.74|65.75|62.75|65.93|62.93|65.69|62.69|0
1736844900000|2025-01-14 08:55:00|65.73|62.73|66.05|63.05|66.05|63.05|65.61|62.61|0
1736845200000|2025-01-14 09:00:00|66.08|63.08|65.94|62.94|66.2|63.2|65.87|62.87|0
1736845500000|2025-01-14 09:05:00|65.92|62.92|66.09|63.09|66.2|63.2|65.82|62.82|0
1736845800000|2025-01-14 09:10:00|66.07|63.07|66.1|63.1|66.4|63.4|65.98|62.98|0
1736846100000|2025-01-14 09:15:00|66.12|63.12|66.45|63.45|66.47|63.47|66.07|63.07|0
1736846400000|2025-01-14 09:20:00|66.42|63.42|66.24|63.24|66.47|63.47|66.17|63.17|0
1736846700000|2025-01-14 09:25:00|66.27|63.27|66.41|63.41|66.7|63.7|66.27|63.27|0
1736847000000|2025-01-14 09:30:00|66.42|63.42|66.14|63.14|66.6|63.6|66.14|63.14|0
1736847300000|2025-01-14 09:35:00|66.12|63.12|66.29|63.29|66.34|63.34|66.07|63.07|0
1736847600000|2025-01-14 09:40:00|66.3|63.3|66.2|63.2|66.47|63.47|66.19|63.19|0
1736847900000|2025-01-14 09:45:00|66.19|63.19|66.29|63.29|66.36|63.36|66.19|63.19|0
1736848200000|2025-01-14 09:50:00|66.26|63.26|66.49|63.49|66.49|63.49|66.24|63.24|0
1736848500000|2025-01-14 09:55:00|66.51|63.51|66.36|63.36|66.54|63.54|66.29|63.29|0
1736848800000|2025-01-14 10:00:00|66.35|63.35|66.28|63.28|66.64|63.64|66.23|63.23|0
1736849100000|2025-01-14 10:05:00|66.26|63.26|66.18|63.18|66.31|63.31|66.18|63.18|0
1736849400000|2025-01-14 10:10:00|66.16|63.16|66.52|63.52|66.56|63.56|66.16|63.16|0
1736849700000|2025-01-14 10:15:00|66.51|63.51|66.46|63.46|66.58|63.58|66.33|63.33|0
1736850000000|2025-01-14 10:20:00|66.44|63.44|66.58|63.58|66.61|63.61|66.44|63.44|0
1736850300000|2025-01-14 10:25:00|66.63|63.63|66.71|63.71|66.81|63.81|66.56|63.56|0
1736850600000|2025-01-14 10:30:00|66.69|63.69|67.76|64.76|67.76|64.76|66.4|63.4|0
1736850900000|2025-01-14 10:35:00|66.87|63.87|66.86|63.86|66.96|63.96|66.7|63.7|0
1736851200000|2025-01-14 10:40:00|66.83|63.83|66.93|63.93|67.06|64.06|66.81|63.81|0
1736851500000|2025-01-14 10:45:00|66.91|63.91|66.75|63.75|66.91|63.91|66.7|63.7|0
1736851800000|2025-01-14 10:50:00|66.74|63.74|66.72|63.72|66.78|63.78|66.62|63.62|0
1736852100000|2025-01-14 10:55:00|66.71|63.71|66.77|63.77|66.85|63.85|66.7|63.7|0
1736852400000|2025-01-14 11:00:00|66.86|63.86|67.05|64.05|67.05|64.05|66.86|63.86|0
1736852700000|2025-01-14 11:05:00|67.08|64.08|67.1|64.1|67.22|64.22|66.99|63.99|0
1736853000000|2025-01-14 11:10:00|67.13|64.13|66.9|63.9|67.13|64.13|66.9|63.9|0
1736853300000|2025-01-14 11:15:00|66.92|63.92|67.23|64.23|67.3|64.3|66.9|63.9|0
1736853600000|2025-01-14 11:20:00|67.28|64.28|67.53|64.53|67.58|64.58|67.28|64.28|0
1736853900000|2025-01-14 11:25:00|67.56|64.56|67.45|64.45|67.58|64.58|67.4|64.4|0
1736854200000|2025-01-14 11:30:00|67.47|64.47|67.48|64.48|67.68|64.68|67.41|64.41|0
1736854500000|2025-01-14 11:35:00|67.5|64.5|67.59|64.59|67.62|64.62|67.45|64.45|0
1736854800000|2025-01-14 11:40:00|67.58|64.58|67.51|64.51|67.63|64.63|67.4|64.4|0
1736855100000|2025-01-14 11:45:00|67.58|64.58|67.81|64.81|67.86|64.86|67.56|64.56|0
1736855400000|2025-01-14 11:50:00|67.83|64.83|67.7|64.7|67.91|64.91|67.63|64.63|0
1736855700000|2025-01-14 11:55:00|67.73|64.73|67.63|64.63|67.86|64.86|67.38|64.38|0
1736856000000|2025-01-14 12:00:00|67.59|64.59|67.39|64.39|67.7|64.7|67.37|64.37|0
1736856300000|2025-01-14 12:05:00|67.37|64.37|68.07|65.07|68.33|65.33|67.36|64.36|0
1736856600000|2025-01-14 12:10:00|68.11|65.11|68.32|65.32|68.5|65.5|67.88|64.88|0
1736856900000|2025-01-14 12:15:00|68.29|65.29|68.34|65.34|68.42|65.42|68.21|65.21|0
1736857200000|2025-01-14 12:20:00|68.37|65.37|68.71|65.71|69.07|66.07|68.26|65.26|0
1736857500000|2025-01-14 12:25:00|68.73|65.73|68.31|65.31|68.73|65.73|68.13|65.13|0
1736857800000|2025-01-14 12:30:00|68.34|65.34|68.08|65.08|68.42|65.42|68.08|65.08|0
1736858100000|2025-01-14 12:35:00|68.07|65.07|67.97|64.97|68.29|65.29|67.92|64.92|0
1736858400000|2025-01-14 12:40:00|67.95|64.95|68|65|68.26|65.26|67.92|64.92|0
1736858700000|2025-01-14 12:45:00|68.02|65.02|68|65|68.13|65.13|67.95|64.95|0
1736859000000|2025-01-14 12:50:00|68.02|65.02|68.25|65.25|68.28|65.28|67.92|64.92|0
1736859300000|2025-01-14 12:55:00|68.37|65.37|68.27|65.27|68.46|65.46|68.11|65.11|0
1736859600000|2025-01-14 13:00:00|68.34|65.34|68.56|65.56|68.72|65.72|68.32|65.32|0
1736859900000|2025-01-14 13:05:00|68.59|65.59|68.64|65.64|68.74|65.74|68.55|65.55|0
1736860200000|2025-01-14 13:10:00|68.67|65.67|68.85|65.85|68.87|65.87|68.64|65.64|0
1736860500000|2025-01-14 13:15:00|68.92|65.92|68.87|65.87|69.03|66.03|68.82|65.82|0
1736860800000|2025-01-14 13:20:00|68.9|65.9|69.47|66.47|69.49|66.49|68.87|65.87|0
1736861100000|2025-01-14 13:25:00|69.5|66.5|69.37|66.37|69.8|66.8|69.37|66.37|0
1736861400000|2025-01-14 13:30:00|69.41|66.41|66.07|63.07|69.41|66.41|65.31|62.31|0
1736861700000|2025-01-14 13:35:00|66.02|63.02|66.52|63.52|67.31|64.31|66.02|63.02|0
1736862000000|2025-01-14 13:40:00|66.56|63.56|67.03|64.03|67.13|64.13|66.52|63.52|0
1736862300000|2025-01-14 13:45:00|66.92|63.92|66.12|63.12|67.01|64.01|66.12|63.12|0
1736862600000|2025-01-14 13:50:00|66.09|63.09|66.63|63.63|67.02|64.02|65.92|62.92|0
1736862900000|2025-01-14 13:55:00|66.65|63.65|67.24|64.24|67.37|64.37|65.84|62.84|0
1736863200000|2025-01-14 14:00:00|67.23|64.23|67.48|64.48|67.84|64.84|67.13|64.13|0
1736863500000|2025-01-14 14:05:00|67.51|64.51|67.29|64.29|67.51|64.51|67.07|64.07|0
1736863800000|2025-01-14 14:10:00|67.3|64.3|67.25|64.25|67.65|64.65|67.15|64.15|0
1736864100000|2025-01-14 14:15:00|67.22|64.22|66.84|63.84|67.27|64.27|66.64|63.64|0
1736864400000|2025-01-14 14:20:00|66.76|63.76|67.22|64.22|67.45|64.45|66.74|63.74|0
1736864700000|2025-01-14 14:25:00|67.2|64.2|67.1|64.1|67.25|64.25|66.89|63.89|0
1736865000000|2025-01-14 14:30:00|66.87|63.87|67.06|64.06|68.12|65.12|66.84|63.84|0
1736865300000|2025-01-14 14:35:00|67.14|64.14|66.61|63.61|67.14|64.14|66.25|63.25|0
1736865600000|2025-01-14 14:40:00|66.62|63.62|66.48|63.48|67.07|64.07|66.28|63.28|0
1736865900000|2025-01-14 14:45:00|66.51|63.51|67.34|64.34|68.04|65.04|66.38|63.38|0
1736866200000|2025-01-14 14:50:00|67.27|64.27|68.19|65.19|68.5|65.5|67.16|64.16|0
1736866500000|2025-01-14 14:55:00|68.17|65.17|68.37|65.37|68.71|65.71|67.28|64.28|0
1736866800000|2025-01-14 15:00:00|68.45|65.45|67.2|64.2|68.5|65.5|67|64|0
1736867100000|2025-01-14 15:05:00|67.26|64.26|66.46|63.46|67.28|64.28|66.08|63.08|0
1736867400000|2025-01-14 15:10:00|66.44|63.44|66.51|63.51|66.95|63.95|65.98|62.98|0
1736867700000|2025-01-14 15:15:00|66.49|63.49|66.05|63.05|66.77|63.77|65.77|62.77|0
1736868000000|2025-01-14 15:20:00|66.25|63.25|66.71|63.71|67.14|64.14|66.25|63.25|0
1736868300000|2025-01-14 15:25:00|66.76|63.76|67.19|64.19|67.4|64.4|66.25|63.25|0
1736868600000|2025-01-14 15:30:00|67.17|64.17|67.43|64.43|67.48|64.48|66.25|63.25|0
1736868900000|2025-01-14 15:35:00|67.39|64.39|67.97|64.97|67.99|64.99|67.09|64.09|0
1736869200000|2025-01-14 15:40:00|67.86|64.86|66.66|63.66|68.07|65.07|66.6|63.6|0
1736869500000|2025-01-14 15:45:00|66.76|63.76|67.63|64.63|67.63|64.63|66.66|63.66|0
1736869800000|2025-01-14 15:50:00|67.68|64.68|67.04|64.04|68.38|65.38|67.04|64.04|0
1736870100000|2025-01-14 15:55:00|67.06|64.06|68.07|65.07|68.09|65.09|67.01|64.01|0
1736870400000|2025-01-14 16:00:00|68.09|65.09|69.51|66.51|69.81|66.81|68.09|65.09|0
1736870700000|2025-01-14 16:05:00|69.54|66.54|68.83|65.83|69.59|66.59|67.56|64.56|0
1736871000000|2025-01-14 16:10:00|68.89|65.89|69.12|66.12|69.49|66.49|68.66|65.66|0
1736871300000|2025-01-14 16:15:00|69.17|66.17|69.15|66.15|69.47|66.47|68.65|65.65|0
1736871600000|2025-01-14 16:20:00|69.09|66.09|68.75|65.75|69.15|66.15|68.51|65.51|0
1736871900000|2025-01-14 16:25:00|68.78|65.78|69.69|66.69|69.69|66.69|68.15|65.15|0
1736872200000|2025-01-14 16:30:00|69.63|66.63|69.42|66.42|69.71|66.71|69.11|66.11|0
1736872500000|2025-01-14 16:35:00|69.45|66.45|70.08|67.08|70.32|67.32|69.37|66.37|0
1736872800000|2025-01-14 16:40:00|70.06|67.06|71.05|68.05|71.15|68.15|69.21|66.21|0
1736873100000|2025-01-14 16:45:00|71.07|68.07|71.05|68.05|71.26|68.26|70.8|67.8|0
1736873400000|2025-01-14 16:50:00|71.08|68.08|70.98|67.98|71.26|68.26|70.13|67.13|0
1736873700000|2025-01-14 16:55:00|70.93|67.93|71.69|68.69|71.69|68.69|70.68|67.68|0
1736874000000|2025-01-14 17:00:00|71.77|68.77|71.75|68.75|72.19|69.19|71.44|68.44|0
1736874300000|2025-01-14 17:05:00|71.73|68.73|72.1|69.1|72.27|69.27|71.53|68.53|0
1736874600000|2025-01-14 17:10:00|71.97|68.97|72.01|69.01|72.58|69.58|71.53|68.53|0
1736874900000|2025-01-14 17:15:00|72.03|69.03|71.92|68.92|72.06|69.06|71.41|68.41|0
1736875200000|2025-01-14 17:20:00|71.89|68.89|72.3|69.3|72.65|69.65|71.87|68.87|0
1736875500000|2025-01-14 17:25:00|72.27|69.27|71.93|68.93|72.27|69.27|71.64|68.64|0
1736875800000|2025-01-14 17:30:00|71.94|68.94|72.98|69.98|73.14|70.14|71.94|68.94|0
1736876100000|2025-01-14 17:35:00|73.01|70.01|72.25|69.25|73.36|70.36|72.25|69.25|0
1736876400000|2025-01-14 17:40:00|72.29|69.29|71.47|68.47|72.45|69.45|71.29|68.29|0
1736876700000|2025-01-14 17:45:00|71.5|68.5|71.61|68.61|71.91|68.91|71.37|68.37|0
1736877000000|2025-01-14 17:50:00|71.63|68.63|71.11|68.11|72.28|69.28|70.81|67.81|0
1736877300000|2025-01-14 17:55:00|71.08|68.08|71.16|68.16|71.65|68.65|71.07|68.07|0
1736877600000|2025-01-14 18:00:00|71.21|68.21|70.49|67.49|71.27|68.27|70.49|67.49|0
1736877900000|2025-01-14 18:05:00|70.5|67.5|70.51|67.51|70.67|67.67|70.3|67.3|0
1736878200000|2025-01-14 18:10:00|70.46|67.46|70.51|67.51|70.78|67.78|70.41|67.41|0
1736878500000|2025-01-14 18:15:00|70.56|67.56|69.78|66.78|70.91|67.91|69.6|66.6|0
1736878800000|2025-01-14 18:20:00|69.76|66.76|69.25|66.25|69.86|66.86|69.25|66.25|0
1736879100000|2025-01-14 18:25:00|69.28|66.28|68.88|65.88|69.3|66.3|68.7|65.7|0
1736879400000|2025-01-14 18:30:00|68.91|65.91|68.8|65.8|69.12|66.12|68.73|65.73|0
1736879700000|2025-01-14 18:35:00|68.78|65.78|68.28|65.28|68.88|65.88|68.28|65.28|0
1736880000000|2025-01-14 18:40:00|68.31|65.31|67.79|64.79|68.36|65.36|67.68|64.68|0
1736880300000|2025-01-14 18:45:00|67.81|64.81|67.59|64.59|68.58|65.58|67.5|64.5|0
1736880600000|2025-01-14 18:50:00|67.62|64.62|67.31|64.31|67.67|64.67|67.31|64.31|0
1736880900000|2025-01-14 18:55:00|67.29|64.29|67.41|64.41|67.51|64.51|67.16|64.16|0
1736881200000|2025-01-14 19:00:00|67.44|64.44|67.72|64.72|67.95|64.95|67.44|64.44|0
1736881500000|2025-01-14 19:05:00|67.74|64.74|67.64|64.64|67.85|64.85|67.31|64.31|0
1736881800000|2025-01-14 19:10:00|67.61|64.61|67.66|64.66|68.03|65.03|67.56|64.56|0
1736882100000|2025-01-14 19:15:00|67.64|64.64|67.33|64.33|67.66|64.66|67.15|64.15|0
1736882400000|2025-01-14 19:20:00|67.28|64.28|66.47|63.47|67.53|64.53|66.47|63.47|0
1736882700000|2025-01-14 19:25:00|66.5|63.5|67.08|64.08|67.11|64.11|66.29|63.29|0
1736883000000|2025-01-14 19:30:00|67.03|64.03|66.72|63.72|67.21|64.21|66.42|63.42|0
1736883300000|2025-01-14 19:35:00|66.67|63.67|66.62|63.62|66.67|63.67|66.37|63.37|0
1736883600000|2025-01-14 19:40:00|66.6|63.6|67|64|67.08|64.08|66.54|63.54|0
1736883900000|2025-01-14 19:45:00|67.04|64.04|67.28|64.28|67.31|64.31|67|64|0
1736884200000|2025-01-14 19:50:00|67.26|64.26|68.45|65.45|68.47|65.47|67.26|64.26|0
1736884500000|2025-01-14 19:55:00|68.4|65.4|69.71|66.71|69.93|66.93|67.64|64.64|0
1736884800000|2025-01-14 20:00:00|69.78|66.78|71.61|68.61|71.86|68.86|69.47|66.47|0
1736885100000|2025-01-14 20:05:00|71.67|68.67|71.2|68.2|72.02|69.02|71.02|68.02|0
1736885400000|2025-01-14 20:10:00|71.44|68.44|71.62|68.62|72|69|70.45|67.45|0
1736885700000|2025-01-14 20:15:00|71.64|68.64|70.98|67.98|72.02|69.02|70.89|67.89|0
1736886000000|2025-01-14 20:20:00|70.93|67.93|70.49|67.49|71.38|68.38|70.28|67.28|0
1736886300000|2025-01-14 20:25:00|70.39|67.39|70.39|67.39|70.92|67.92|70.33|67.33|0
1736886600000|2025-01-14 20:30:00|70.33|67.33|70.84|67.84|70.95|67.95|70.09|67.09|0
1736886900000|2025-01-14 20:35:00|70.81|67.81|71.24|68.24|71.27|68.27|70.25|67.25|0
1736887200000|2025-01-14 20:40:00|71.27|68.27|70.65|67.65|71.38|68.38|70.6|67.6|0
1736887500000|2025-01-14 20:45:00|70.57|67.57|69.77|66.77|70.65|67.65|69.4|66.4|0
1736887800000|2025-01-14 20:50:00|69.66|66.66|68.74|65.74|69.66|66.66|68.58|65.58|0
1736888100000|2025-01-14 20:55:00|68.95|65.95|68.06|65.06|68.95|65.95|68.03|65.03|0
1736888400000|2025-01-14 21:00:00|68.14|65.14|67.16|64.16|68.14|65.14|67.16|64.16|0
1736888700000|2025-01-14 21:05:00|67.18|64.18|67.21|64.21|67.26|64.26|67.03|64.03|0
1736889000000|2025-01-14 21:10:00|67.18|64.18|67.2|64.2|67.36|64.36|67.05|64.05|0
1736889300000|2025-01-14 21:15:00|67.18|64.18|67.15|63.95|67.28|64.18|67.06|63.86|0
1736889600000|2025-01-14 21:20:00|67.14|63.94|67.2|64|67.22|64.02|67.1|63.9|0
1736889900000|2025-01-14 21:25:00|67.17|63.97|67.08|63.88|67.2|64|67.07|63.87|0
1736890200000|2025-01-14 21:30:00|67.09|63.89|67.04|63.84|67.2|64|67.02|63.82|0
1736890500000|2025-01-14 21:35:00|67.07|63.87|67.04|63.84|67.07|63.87|66.89|63.69|0
1736890800000|2025-01-14 21:40:00|67.05|63.85|66.94|63.74|67.07|63.87|66.89|63.69|0
1736891100000|2025-01-14 21:45:00|66.96|63.76|67.22|64.02|67.27|64.07|66.96|63.76|0
1736891400000|2025-01-14 21:50:00|67.19|63.99|67.27|64.07|67.29|64.09|67.14|63.94|0
1736891700000|2025-01-14 21:55:00|67.24|64.04|67.23|64.03|67.28|64.08|67.19|63.99|0
1736892000000|2025-01-14 22:00:00|67.26|64.06|67.27|64.07|67.27|64.07|67.25|64.05|0
1736892300000|2025-01-14 22:05:00|67.29|64.09|67.3|64.1|67.31|64.11|67.28|64.08|0
1736892600000|2025-01-14 22:10:00|67.31|64.11|67.3|64.1|67.31|64.11|67.29|64.09|0
1736892900000|2025-01-14 22:15:00|67.31|64.11|67.34|64.14|67.35|64.15|67.3|64.1|0
1736893200000|2025-01-14 22:20:00|67.33|64.13|67.48|64.28|69.36|66.16|67.3|64.1|0
1736893500000|2025-01-14 22:25:00|67.47|64.27|67.46|64.26|67.47|64.27|67.46|64.26|0
1736893800000|2025-01-14 22:30:00|67.47|64.27|67.48|64.28|67.48|64.28|67.46|64.26|0
1736894100000|2025-01-14 22:35:00|67.49|64.29|67.48|64.28|67.51|64.31|67.48|64.28|0
1736894400000|2025-01-14 22:40:00|67.47|64.27|67.58|64.38|67.58|64.38|67.47|64.27|0
1736894700000|2025-01-14 22:45:00|67.59|64.39|67.56|64.36|67.59|64.39|67.56|64.36|0
1736895000000|2025-01-14 22:50:00|67.57|64.37|67.56|64.36|67.59|64.39|67.56|64.36|0
1736895300000|2025-01-14 22:55:00|67.54|64.34|67.53|64.33|67.57|64.37|67.49|64.29|0
1736895600000|2025-01-14 23:00:00|67.52|64.32|67.74|64.54|67.74|64.54|67.51|64.31|0
1736895900000|2025-01-14 23:05:00|67.76|64.56|67.89|64.69|67.89|64.69|67.76|64.56|0
1736896200000|2025-01-14 23:10:00|67.88|64.68|67.84|64.64|67.88|64.68|67.75|64.55|0
1736896500000|2025-01-14 23:15:00|67.87|64.67|67.84|64.64|67.92|64.72|67.81|64.61|0
1736896800000|2025-01-14 23:20:00|67.86|64.66|67.84|64.64|67.94|64.74|67.84|64.64|0
1736897100000|2025-01-14 23:25:00|67.86|64.66|67.94|64.74|67.96|64.76|67.86|64.66|0
1736897400000|2025-01-14 23:30:00|67.91|64.71|68.03|64.83|68.04|64.84|67.86|64.66|0
1736897700000|2025-01-14 23:35:00|68.04|64.84|67.91|64.71|68.11|64.91|67.86|64.66|0
1736898000000|2025-01-14 23:40:00|67.93|64.73|68.06|64.86|68.12|64.92|67.93|64.73|0
1736898300000|2025-01-14 23:45:00|68.08|64.88|68.06|64.86|68.09|64.89|68.01|64.81|0
1736898600000|2025-01-14 23:50:00|68.04|64.84|67.93|64.73|68.09|64.89|67.9|64.7|0
1736898900000|2025-01-14 23:55:00|67.9|64.7|67.9|64.7|67.93|64.73|67.9|64.7|0
1736899200000|2025-01-15 00:00:00|67.93|64.73|68.01|64.81|68.03|64.83|67.88|64.68|0
1736899500000|2025-01-15 00:05:00|67.98|64.78|68.03|64.83|68.08|64.88|67.95|64.75|0
1736899800000|2025-01-15 00:10:00|68.06|64.86|68.05|64.85|68.11|64.91|68.03|64.83|0
1736900100000|2025-01-15 00:15:00|68.03|64.83|67.97|64.77|68.05|64.85|67.95|64.75|0
1736900400000|2025-01-15 00:20:00|67.95|64.75|68|64.8|68|64.8|67.88|64.68|0
1736900700000|2025-01-15 00:25:00|67.99|64.79|68.08|64.88|68.1|64.9|67.97|64.77|0
1736901000000|2025-01-15 00:30:00|68.1|64.9|68.07|64.87|68.1|64.9|68.05|64.85|0
1736901300000|2025-01-15 00:35:00|68.06|64.86|68.05|64.85|68.1|64.9|68.01|64.81|0
1736901600000|2025-01-15 00:40:00|68.02|64.82|67.97|64.77|68.02|64.82|67.94|64.74|0
1736901900000|2025-01-15 00:45:00|67.94|64.74|67.97|64.77|68.07|64.87|67.94|64.74|0
1736902200000|2025-01-15 00:50:00|67.94|64.74|67.98|64.78|68.02|64.82|67.94|64.74|0
1736902500000|2025-01-15 00:55:00|67.99|64.79|67.83|64.63|67.99|64.79|67.81|64.61|0
1736902800000|2025-01-15 01:00:00|67.81|64.61|67.81|64.61|67.86|64.66|67.76|64.56|0
1736903100000|2025-01-15 01:05:00|67.82|64.62|67.75|64.55|67.83|64.63|67.7|64.5|0
1736903400000|2025-01-15 01:10:00|67.73|64.53|67.8|64.6|67.91|64.71|67.7|64.5|0
1736903700000|2025-01-15 01:15:00|67.82|64.62|67.72|64.52|67.83|64.63|67.72|64.52|0
1736904000000|2025-01-15 01:20:00|67.74|64.54|67.7|64.5|67.75|64.55|67.7|64.5|0
1736904300000|2025-01-15 01:25:00|67.71|64.51|67.72|64.52|67.77|64.57|67.67|64.47|0
1736904600000|2025-01-15 01:30:00|67.62|64.62|67.83|64.83|67.85|64.85|67.62|64.62|0
1736904900000|2025-01-15 01:35:00|67.8|64.8|67.75|64.75|67.83|64.83|67.72|64.72|0
1736905200000|2025-01-15 01:40:00|67.76|64.76|67.73|64.73|67.77|64.77|67.69|64.69|0
1736905500000|2025-01-15 01:45:00|67.72|64.72|67.67|64.67|67.75|64.75|67.67|64.67|0
1736905800000|2025-01-15 01:50:00|67.71|64.71|67.64|64.64|67.72|64.72|67.64|64.64|0
1736906100000|2025-01-15 01:55:00|67.67|64.67|67.66|64.66|67.69|64.69|67.64|64.64|0
1736906400000|2025-01-15 02:00:00|67.64|64.64|67.69|64.69|67.71|64.71|67.61|64.61|0
1736906700000|2025-01-15 02:05:00|67.71|64.71|67.76|64.76|67.82|64.82|67.71|64.71|0
1736907000000|2025-01-15 02:10:00|67.79|64.79|67.79|64.79|67.84|64.84|67.76|64.76|0
1736907300000|2025-01-15 02:15:00|67.78|64.78|67.75|64.75|67.81|64.81|67.74|64.74|0
1736907600000|2025-01-15 02:20:00|67.76|64.76|67.76|64.76|67.76|64.76|67.71|64.71|0
1736907900000|2025-01-15 02:25:00|67.73|64.73|67.71|64.71|67.73|64.73|67.68|64.68|0
1736908200000|2025-01-15 02:30:00|67.69|64.69|67.81|64.81|67.83|64.83|67.69|64.69|0
1736908500000|2025-01-15 02:35:00|67.85|64.85|68.04|65.04|68.04|65.04|67.83|64.83|0
1736908800000|2025-01-15 02:40:00|68.01|65.01|67.96|64.96|68.01|65.01|67.96|64.96|0
1736909100000|2025-01-15 02:45:00|67.99|64.99|68.06|65.06|68.06|65.06|67.96|64.96|0
1736909400000|2025-01-15 02:50:00|68.05|65.05|68.01|65.01|68.06|65.06|68.01|65.01|0
1736909700000|2025-01-15 02:55:00|68.03|65.03|68.01|65.01|68.03|65.03|68.01|65.01|0
1736910000000|2025-01-15 03:00:00|68.06|65.06|68.06|65.06|68.06|65.06|68.03|65.03|0
1736910300000|2025-01-15 03:05:00|68.07|65.07|68.08|65.08|68.11|65.11|68.06|65.06|0
1736910600000|2025-01-15 03:10:00|68.06|65.06|68.03|65.03|68.06|65.06|68.03|65.03|0
1736910900000|2025-01-15 03:15:00|68|65|68.03|65.03|68.05|65.05|67.98|64.98|0
1736911200000|2025-01-15 03:20:00|68.05|65.05|68.03|65.03|68.05|65.05|68|65|0
1736911500000|2025-01-15 03:25:00|68|65|68|65|68.03|65.03|67.97|64.97|0
1736911800000|2025-01-15 03:30:00|67.97|64.97|68.05|65.05|68.08|65.08|67.97|64.97|0
1736912100000|2025-01-15 03:35:00|68.02|65.02|67.92|64.92|68.02|65.02|67.92|64.92|0
1736912400000|2025-01-15 03:40:00|67.94|64.94|68.05|65.05|68.05|65.05|67.92|64.92|0
1736912700000|2025-01-15 03:45:00|68.03|65.03|68.04|65.04|68.05|65.05|68.02|65.02|0
1736913000000|2025-01-15 03:50:00|68.06|65.06|68.03|65.03|68.07|65.07|68.02|65.02|0
1736913300000|2025-01-15 03:55:00|68.02|65.02|68.07|65.07|68.09|65.09|68.02|65.02|0
1736913600000|2025-01-15 04:00:00|68.06|65.06|68.14|65.14|68.17|65.17|68.06|65.06|0
1736913900000|2025-01-15 04:05:00|68.16|65.16|68.25|65.25|68.25|65.25|68.14|65.14|0
1736914200000|2025-01-15 04:10:00|68.22|65.22|68.22|65.22|68.25|65.25|68.19|65.19|0
1736914500000|2025-01-15 04:15:00|68.19|65.19|68.19|65.19|68.19|65.19|68.14|65.14|0
1736914800000|2025-01-15 04:20:00|68.18|65.18|68.15|65.15|68.19|65.19|68.14|65.14|0
1736915100000|2025-01-15 04:25:00|68.14|65.14|68.19|65.19|68.19|65.19|68.14|65.14|0
1736915400000|2025-01-15 04:30:00|68.16|65.16|68.01|65.01|68.16|65.16|67.98|64.98|0
1736915700000|2025-01-15 04:35:00|68.03|65.03|68.06|65.06|68.08|65.08|68.02|65.02|0
1736916000000|2025-01-15 04:40:00|68.03|65.03|68.03|65.03|68.03|65.03|68|65|0
1736916300000|2025-01-15 04:45:00|68.05|65.05|67.97|64.97|68.05|65.05|67.97|64.97|0
1736916600000|2025-01-15 04:50:00|67.95|64.95|67.95|64.95|67.97|64.97|67.95|64.95|0
1736916900000|2025-01-15 04:55:00|67.97|64.97|67.95|64.95|67.97|64.97|67.95|64.95|0
1736917200000|2025-01-15 05:00:00|67.96|64.96|68.07|65.07|68.19|65.19|67.95|64.95|0
1736917500000|2025-01-15 05:05:00|68.1|65.1|68.02|65.02|68.1|65.1|68|65|0
1736917800000|2025-01-15 05:10:00|68.03|65.03|68.05|65.05|68.07|65.07|68.02|65.02|0
1736918100000|2025-01-15 05:15:00|68.02|65.02|68.07|65.07|68.07|65.07|67.99|64.99|0
1736918400000|2025-01-15 05:20:00|68.04|65.04|68.04|65.04|68.1|65.1|67.96|64.96|0
1736918700000|2025-01-15 05:25:00|68.07|65.07|67.99|64.99|68.07|65.07|67.99|64.99|0
1736919000000|2025-01-15 05:30:00|68|65|68.01|65.01|68.04|65.04|67.88|64.88|0
1736919300000|2025-01-15 05:35:00|68.04|65.04|68.01|65.01|68.04|65.04|68.01|65.01|0
1736919600000|2025-01-15 05:40:00|68.03|65.03|68.01|65.01|68.06|65.06|67.98|64.98|0
1736919900000|2025-01-15 05:45:00|68|65|67.98|64.98|68|65|67.96|64.96|0
1736920200000|2025-01-15 05:50:00|68.01|65.01|67.98|64.98|68.01|65.01|67.96|64.96|0
1736920500000|2025-01-15 05:55:00|67.97|64.97|68.03|65.03|68.03|65.03|67.97|64.97|0
1736920800000|2025-01-15 06:00:00|68.02|65.02|67.98|64.98|68.03|65.03|67.98|64.98|0
1736921100000|2025-01-15 06:05:00|67.95|64.95|68.05|65.05|68.06|65.06|67.95|64.95|0
1736921400000|2025-01-15 06:10:00|68.03|65.03|68.05|65.05|68.05|65.05|68|65|0
1736921700000|2025-01-15 06:15:00|68.03|65.03|67.97|64.97|68.03|65.03|67.95|64.95|0
1736922000000|2025-01-15 06:20:00|67.95|64.95|67.87|64.87|67.95|64.95|67.84|64.84|0
1736922300000|2025-01-15 06:25:00|67.86|64.86|67.84|64.84|67.86|64.86|67.84|64.84|0
1736922600000|2025-01-15 06:30:00|67.82|64.82|67.81|64.81|67.87|64.87|67.81|64.81|0
1736922900000|2025-01-15 06:35:00|67.84|64.84|67.79|64.79|67.84|64.84|67.76|64.76|0
1736923200000|2025-01-15 06:40:00|67.81|64.81|67.76|64.76|67.84|64.84|67.73|64.73|0
1736923500000|2025-01-15 06:45:00|67.73|64.73|67.78|64.78|67.81|64.81|67.73|64.73|0
1736923800000|2025-01-15 06:50:00|67.76|64.76|67.78|64.78|67.78|64.78|67.73|64.73|0
1736924100000|2025-01-15 06:55:00|67.81|64.81|67.81|64.81|67.86|64.86|67.78|64.78|0
1736924400000|2025-01-15 07:00:00|67.78|64.78|67.7|64.7|67.78|64.78|67.68|64.68|0
1736924700000|2025-01-15 07:05:00|67.73|64.73|67.71|64.71|67.77|64.77|67.69|64.69|0
1736925000000|2025-01-15 07:10:00|67.7|64.7|67.67|64.67|67.73|64.73|67.67|64.67|0
1736925300000|2025-01-15 07:15:00|67.7|64.7|67.67|64.67|67.7|64.7|67.65|64.65|0
1736925600000|2025-01-15 07:20:00|67.7|64.7|67.72|64.72|67.77|64.77|67.67|64.67|0
1736925900000|2025-01-15 07:25:00|67.7|64.7|67.67|64.67|67.72|64.72|67.64|64.64|0
1736926200000|2025-01-15 07:30:00|67.64|64.64|67.67|64.67|67.69|64.69|67.64|64.64|0
1736926500000|2025-01-15 07:35:00|67.65|64.65|67.74|64.74|67.77|64.77|67.65|64.65|0
1736926800000|2025-01-15 07:40:00|67.76|64.76|67.95|64.95|68|65|67.74|64.74|0
1736927100000|2025-01-15 07:45:00|67.97|64.97|67.95|64.95|67.97|64.97|67.9|64.9|0
1736927400000|2025-01-15 07:50:00|67.93|64.93|67.87|64.87|67.95|64.95|67.87|64.87|0
1736927700000|2025-01-15 07:55:00|67.79|64.79|67.87|64.87|67.89|64.89|67.79|64.79|0
1736928000000|2025-01-15 08:00:00|67.81|64.81|67.99|64.99|68.36|65.36|67.81|64.81|0
1736928300000|2025-01-15 08:05:00|67.97|64.97|67.91|64.91|68.02|65.02|67.86|64.86|0
1736928600000|2025-01-15 08:10:00|67.86|64.86|67.91|64.91|67.99|64.99|67.78|64.78|0
1736928900000|2025-01-15 08:15:00|67.97|64.97|68.09|65.09|68.22|65.22|67.94|64.94|0
1736929200000|2025-01-15 08:20:00|68.13|65.13|67.98|64.98|68.17|65.17|67.91|64.91|0
1736929500000|2025-01-15 08:25:00|67.96|64.96|67.78|64.78|67.96|64.96|67.7|64.7|0
1736929800000|2025-01-15 08:30:00|67.81|64.81|67.78|64.78|67.86|64.86|67.7|64.7|0
1736930100000|2025-01-15 08:35:00|67.8|64.8|67.75|64.75|67.8|64.8|67.7|64.7|0
1736930400000|2025-01-15 08:40:00|67.72|64.72|67.62|64.62|67.78|64.78|67.62|64.62|0
1736930700000|2025-01-15 08:45:00|67.63|64.63|67.64|64.64|67.67|64.67|67.57|64.57|0
1736931000000|2025-01-15 08:50:00|67.63|64.63|67.8|64.8|67.82|64.82|67.62|64.62|0
1736931300000|2025-01-15 08:55:00|67.82|64.82|67.87|64.87|67.95|64.95|67.77|64.77|0
1736931600000|2025-01-15 09:00:00|67.9|64.9|67.92|64.92|68.05|65.05|67.77|64.77|0
1736931900000|2025-01-15 09:05:00|67.91|64.91|67.84|64.84|67.97|64.97|67.84|64.84|0
1736932200000|2025-01-15 09:10:00|67.87|64.87|67.86|64.86|67.89|64.89|67.79|64.79|0
1736932500000|2025-01-15 09:15:00|67.89|64.89|67.89|64.89|67.92|64.92|67.84|64.84|0
1736932800000|2025-01-15 09:20:00|67.86|64.86|67.91|64.91|68.07|65.07|67.84|64.84|0
1736933100000|2025-01-15 09:25:00|67.9|64.9|67.83|64.83|68.02|65.02|67.83|64.83|0
1736933400000|2025-01-15 09:30:00|67.81|64.81|67.83|64.83|67.83|64.83|67.76|64.76|0
1736933700000|2025-01-15 09:35:00|67.85|64.85|67.6|64.6|67.86|64.86|67.55|64.55|0
1736934000000|2025-01-15 09:40:00|67.61|64.61|67.39|64.39|67.73|64.73|67.34|64.34|0
1736934300000|2025-01-15 09:45:00|67.43|64.43|67.44|64.44|67.49|64.49|67.26|64.26|0
1736934600000|2025-01-15 09:50:00|67.49|64.49|67.57|64.57|67.7|64.7|67.49|64.49|0
1736934900000|2025-01-15 09:55:00|67.56|64.56|67.57|64.57|67.62|64.62|67.44|64.44|0
1736935200000|2025-01-15 10:00:00|67.54|64.54|67.54|64.54|67.58|64.58|67.49|64.49|0
1736935500000|2025-01-15 10:05:00|67.51|64.51|67.59|64.59|67.64|64.64|67.49|64.49|0
1736935800000|2025-01-15 10:10:00|67.62|64.62|67.69|64.69|67.69|64.69|67.5|64.5|0
1736936100000|2025-01-15 10:15:00|67.72|64.72|67.92|64.92|68.07|65.07|67.67|64.67|0
1736936400000|2025-01-15 10:20:00|67.95|64.95|67.71|64.71|68.03|65.03|67.71|64.71|0
1736936700000|2025-01-15 10:25:00|67.73|64.73|67.51|64.51|67.73|64.73|67.4|64.4|0
1736937000000|2025-01-15 10:30:00|67.52|64.52|67.38|64.38|67.52|64.52|67.32|64.32|0
1736937300000|2025-01-15 10:35:00|67.39|64.39|67.36|64.36|67.4|64.4|67.25|64.25|0
1736937600000|2025-01-15 10:40:00|67.35|64.35|67.27|64.27|67.37|64.37|67.24|64.24|0
1736937900000|2025-01-15 10:45:00|67.24|64.24|67.24|64.24|67.3|64.3|67.12|64.12|0
1736938200000|2025-01-15 10:50:00|67.23|64.23|67.24|64.24|67.27|64.27|67.19|64.19|0
1736938500000|2025-01-15 10:55:00|67.22|64.22|67.19|64.19|67.32|64.32|67.16|64.16|0
1736938800000|2025-01-15 11:00:00|67.16|64.16|67.14|64.14|67.2|64.2|67.11|64.11|0
1736939100000|2025-01-15 11:05:00|67.12|64.12|67.08|64.08|67.19|64.19|67.08|64.08|0
1736939400000|2025-01-15 11:10:00|67.11|64.11|67.07|64.07|67.16|64.16|67.06|64.06|0
1736939700000|2025-01-15 11:15:00|67.06|64.06|67.13|64.13|67.15|64.15|67.06|64.06|0
1736940000000|2025-01-15 11:20:00|67.18|64.18|67.16|64.16|67.23|64.23|67.13|64.13|0
1736940300000|2025-01-15 11:25:00|67.13|64.13|67.15|64.15|67.18|64.18|67.05|64.05|0
1736940600000|2025-01-15 11:30:00|67.13|64.13|66.95|63.95|67.15|64.15|66.95|63.95|0
1736940900000|2025-01-15 11:35:00|66.92|63.92|66.98|63.98|67.03|64.03|66.69|63.69|0
1736941200000|2025-01-15 11:40:00|66.95|63.95|66.82|63.82|66.98|63.98|66.82|63.82|0
1736941500000|2025-01-15 11:45:00|66.85|63.85|66.54|63.54|66.98|63.98|66.47|63.47|0
1736941800000|2025-01-15 11:50:00|66.58|63.58|66.44|63.44|66.77|63.77|66.39|63.39|0
1736942100000|2025-01-15 11:55:00|66.42|63.42|66.41|63.41|66.43|63.43|66.09|63.09|0
1736942400000|2025-01-15 12:00:00|66.44|63.44|66.43|63.43|66.57|63.57|66.21|63.21|0
1736942700000|2025-01-15 12:05:00|66.41|63.41|66.21|63.21|66.41|63.41|66.18|63.18|0
1736943000000|2025-01-15 12:10:00|66.18|63.18|65.92|62.92|66.86|63.86|65.87|62.87|0
1736943300000|2025-01-15 12:15:00|65.94|62.94|65.89|62.89|65.99|62.99|65.86|62.86|0
1736943600000|2025-01-15 12:20:00|65.91|62.91|66.2|63.2|66.34|63.34|65.91|62.91|0
1736943900000|2025-01-15 12:25:00|66.24|63.24|66.37|63.37|66.42|63.42|66.16|63.16|0
1736944200000|2025-01-15 12:30:00|66.39|63.39|66.31|63.31|66.52|63.52|66.29|63.29|0
1736944500000|2025-01-15 12:35:00|66.29|63.29|66.1|63.1|66.39|63.39|66.08|63.08|0
1736944800000|2025-01-15 12:40:00|66.08|63.08|65.96|62.96|66.11|63.11|65.93|62.93|0
1736945100000|2025-01-15 12:45:00|65.98|62.98|66.06|63.06|66.08|63.08|65.83|62.83|0
1736945400000|2025-01-15 12:50:00|66.01|63.01|66.13|63.13|66.16|63.16|66.01|63.01|0
1736945700000|2025-01-15 12:55:00|66.18|63.18|66.15|63.15|66.38|63.38|66.15|63.15|0
1736946000000|2025-01-15 13:00:00|66.18|63.18|65.64|62.64|66.18|63.18|65.64|62.64|0
1736946300000|2025-01-15 13:05:00|65.67|62.67|65.71|62.71|65.81|62.81|65.53|62.53|0
1736946600000|2025-01-15 13:10:00|65.73|62.73|65.83|62.83|65.88|62.88|65.63|62.63|0
1736946900000|2025-01-15 13:15:00|65.75|62.75|65.88|62.88|65.97|62.97|65.75|62.75|0
1736947200000|2025-01-15 13:20:00|65.9|62.9|65.53|62.53|65.95|62.95|65.5|62.5|0
1736947500000|2025-01-15 13:25:00|65.51|62.51|66.29|62.09|66.44|62.7|65.5|61.86|0
1736947800000|2025-01-15 13:30:00|66.25|62.05|59.75|55.55|66.25|62.05|59.75|55.55|0
1736948100000|2025-01-15 13:35:00|59.6|55.4|59.08|54.88|60.79|56.59|59.08|54.88|0
1736948400000|2025-01-15 13:40:00|59.06|54.86|58.35|54.75|59.48|55.28|58.22|54.42|0
1736948700000|2025-01-15 13:45:00|58.38|54.78|58.18|54.58|58.38|54.78|57.68|54.08|0
1736949000000|2025-01-15 13:50:00|58.25|54.65|58.4|54.8|58.49|54.89|58.11|54.51|0
1736949300000|2025-01-15 13:55:00|58.42|54.82|58.45|54.85|58.72|55.12|58.33|54.73|0
1736949600000|2025-01-15 14:00:00|58.47|54.87|58.08|54.48|58.47|54.87|58.04|54.44|0
1736949900000|2025-01-15 14:05:00|58.13|54.53|58.81|55.21|58.81|55.21|58.13|54.53|0
1736950200000|2025-01-15 14:10:00|58.83|55.23|58.71|55.71|59.17|55.8|58.64|55.18|0
1736950500000|2025-01-15 14:15:00|58.75|55.75|58.87|55.87|58.87|55.87|58.72|55.72|0
1736950800000|2025-01-15 14:20:00|58.84|55.84|58.53|55.53|58.98|55.98|58.11|55.11|0
1736951100000|2025-01-15 14:25:00|58.51|55.51|58.47|55.47|58.67|55.67|58.24|55.24|0
1736951400000|2025-01-15 14:30:00|58.24|55.24|58.22|55.22|58.96|55.96|57.96|54.96|0
1736951700000|2025-01-15 14:35:00|58.21|55.21|58.69|55.69|59.54|56.54|58.08|55.08|0
1736952000000|2025-01-15 14:40:00|58.62|55.62|57.71|54.71|58.62|55.62|57.71|54.71|0
1736952300000|2025-01-15 14:45:00|57.73|54.73|57.48|54.48|58.31|55.31|57.46|54.46|0
1736952600000|2025-01-15 14:50:00|57.5|54.5|58.11|55.11|58.24|55.24|57.5|54.5|0
1736952900000|2025-01-15 14:55:00|58.14|55.14|57.7|54.7|58.42|55.42|57.48|54.48|0
1736953200000|2025-01-15 15:00:00|57.61|54.61|57.43|54.43|57.63|54.63|57.19|54.19|0
1736953500000|2025-01-15 15:05:00|57.39|54.39|57.47|54.47|57.94|54.94|57.25|54.25|0
1736953800000|2025-01-15 15:10:00|57.45|54.45|57.29|54.29|57.52|54.52|56.98|53.98|0
1736954100000|2025-01-15 15:15:00|57.27|54.27|56.76|53.76|57.36|54.36|56.7|53.7|0
1736954400000|2025-01-15 15:20:00|56.78|53.78|57.05|54.05|57.2|54.2|56.78|53.78|0
1736954700000|2025-01-15 15:25:00|57.14|54.14|57.04|54.04|57.98|54.98|56.91|53.91|0
1736955000000|2025-01-15 15:30:00|57.02|54.02|57.17|54.17|57.55|54.55|56.86|53.86|0
1736955300000|2025-01-15 15:35:00|57.28|54.28|57.57|54.57|57.93|54.93|57.13|54.13|0
1736955600000|2025-01-15 15:40:00|57.62|54.62|57.72|54.72|57.8|54.8|57.28|54.28|0
1736955900000|2025-01-15 15:45:00|57.71|54.71|58.07|55.07|58.18|55.18|57.51|54.51|0
1736956200000|2025-01-15 15:50:00|58.02|55.02|57.66|54.66|58.27|55.27|57.55|54.55|0
1736956500000|2025-01-15 15:55:00|57.68|54.68|58.22|55.22|58.22|55.22|57.46|54.46|0
1736956800000|2025-01-15 16:00:00|57.97|54.97|57.72|54.72|57.97|54.97|57.52|54.52|0
1736957100000|2025-01-15 16:05:00|57.66|54.66|58.06|55.06|58.38|55.38|57.48|54.48|0
1736957400000|2025-01-15 16:10:00|58.01|55.01|57.86|54.86|58.24|55.24|57.74|54.74|0
1736957700000|2025-01-15 16:15:00|57.88|54.88|58.25|55.25|58.53|55.53|57.81|54.81|0
1736958000000|2025-01-15 16:20:00|58.21|55.21|58.03|55.03|58.64|55.64|57.65|54.65|0
1736958300000|2025-01-15 16:25:00|58.09|55.09|58.35|55.35|58.37|55.37|58.03|55.03|0
1736958600000|2025-01-15 16:30:00|58.46|55.46|59.25|56.25|59.6|56.6|58.23|55.23|0
1736958900000|2025-01-15 16:35:00|59.27|56.27|58.86|55.86|59.27|56.27|58.51|55.51|0
1736959200000|2025-01-15 16:40:00|58.88|55.88|59.29|56.29|59.31|56.31|58.68|55.68|0
1736959500000|2025-01-15 16:45:00|59.27|56.27|59.1|56.1|59.33|56.33|59.06|56.06|0
1736959800000|2025-01-15 16:50:00|59.15|56.15|59.24|56.24|59.56|56.56|59.03|56.03|0
1736960100000|2025-01-15 16:55:00|59.31|56.31|59.1|56.1|59.4|56.4|58.99|55.99|0
1736960400000|2025-01-15 17:00:00|59.12|56.12|58.73|55.73|59.22|56.22|58.62|55.62|0
1736960700000|2025-01-15 17:05:00|58.75|55.75|58.95|55.95|59.03|56.03|58.23|55.23|0
1736961000000|2025-01-15 17:10:00|58.93|55.93|58.9|55.9|58.99|55.99|58.7|55.7|0
1736961300000|2025-01-15 17:15:00|58.83|55.83|59.11|56.11|59.13|56.13|58.51|55.51|0
1736961600000|2025-01-15 17:20:00|59.08|56.08|59.13|56.13|59.26|56.26|58.79|55.79|0
1736961900000|2025-01-15 17:25:00|59.08|56.08|58.72|55.72|59.1|56.1|58.7|55.7|0
1736962200000|2025-01-15 17:30:00|58.74|55.74|58.42|55.42|58.74|55.74|58.34|55.34|0
1736962500000|2025-01-15 17:35:00|58.37|55.37|58.1|55.1|58.51|55.51|58.08|55.08|0
1736962800000|2025-01-15 17:40:00|58.12|55.12|58.03|55.03|58.18|55.18|57.97|54.97|0
1736963100000|2025-01-15 17:45:00|58.01|55.01|58.08|55.08|58.19|55.19|57.94|54.94|0
1736963400000|2025-01-15 17:50:00|58.05|55.05|58.13|55.13|58.62|55.62|58.04|55.04|0
1736963700000|2025-01-15 17:55:00|58.14|55.14|58.67|55.67|58.74|55.74|58.14|55.14|0
1736964000000|2025-01-15 18:00:00|58.65|55.65|58.04|55.04|58.65|55.65|57.99|54.99|0
1736964300000|2025-01-15 18:05:00|58.01|55.01|58.26|55.26|58.31|55.31|57.88|54.88|0
1736964600000|2025-01-15 18:10:00|58.24|55.24|58.06|55.06|58.26|55.26|58.01|55.01|0
1736964900000|2025-01-15 18:15:00|58.03|55.03|57.76|54.76|58.08|55.08|57.74|54.74|0
1736965200000|2025-01-15 18:20:00|57.74|54.74|57.74|54.74|57.78|54.78|57.65|54.65|0
1736965500000|2025-01-15 18:25:00|57.72|54.72|57.47|54.47|57.81|54.81|57.47|54.47|0
1736965800000|2025-01-15 18:30:00|57.48|54.48|57.47|54.47|57.51|54.51|57.25|54.25|0
1736966100000|2025-01-15 18:35:00|57.45|54.45|57.53|54.53|57.71|54.71|57.45|54.45|0
1736966400000|2025-01-15 18:40:00|57.51|54.51|57.35|54.35|57.62|54.62|57.3|54.3|0
1736966700000|2025-01-15 18:45:00|57.33|54.33|57.35|54.35|57.44|54.44|57.22|54.22|0
1736967000000|2025-01-15 18:50:00|57.33|54.33|57.16|54.16|57.58|54.58|57.11|54.11|0
1736967300000|2025-01-15 18:55:00|57.14|54.14|57.25|54.25|57.34|54.34|57.14|54.14|0
1736967600000|2025-01-15 19:00:00|57.26|54.26|57.1|54.1|57.32|54.32|57.03|54.03|0
1736967900000|2025-01-15 19:05:00|57.11|54.11|57.16|54.16|57.2|54.2|57.03|54.03|0
1736968200000|2025-01-15 19:10:00|57.18|54.18|56.86|53.86|57.22|54.22|56.82|53.82|0
1736968500000|2025-01-15 19:15:00|56.89|53.89|56.95|53.95|57.02|54.02|56.8|53.8|0
1736968800000|2025-01-15 19:20:00|56.96|53.96|57.1|54.1|57.15|54.15|56.82|53.82|0
1736969100000|2025-01-15 19:25:00|57.08|54.08|56.57|53.57|57.13|54.13|56.55|53.55|0
1736969400000|2025-01-15 19:30:00|56.55|53.55|56.48|53.48|56.59|53.59|56.32|53.32|0
1736969700000|2025-01-15 19:35:00|56.46|53.46|56.13|53.13|56.48|53.48|56.07|53.07|0
1736970000000|2025-01-15 19:40:00|56.11|53.11|56.52|53.52|56.55|53.55|56.02|53.02|0
1736970300000|2025-01-15 19:45:00|56.55|53.55|56.44|53.44|56.61|53.61|56.28|53.28|0
1736970600000|2025-01-15 19:50:00|56.41|53.41|56.22|53.22|56.61|53.61|56.19|53.19|0
1736970900000|2025-01-15 19:55:00|56.24|53.24|56.3|53.3|56.41|53.41|56.22|53.22|0
1736971200000|2025-01-15 20:00:00|56.26|53.26|56.32|53.32|56.37|53.37|56.13|53.13|0
1736971500000|2025-01-15 20:05:00|56.3|53.3|56.21|53.21|56.34|53.34|56.17|53.17|0
1736971800000|2025-01-15 20:10:00|56.19|53.19|56.01|53.01|56.19|53.19|55.95|52.95|0
1736972100000|2025-01-15 20:15:00|56.04|53.04|56.12|53.12|56.19|53.19|56.01|53.01|0
1736972400000|2025-01-15 20:20:00|56.11|53.11|55.47|52.47|56.85|53.85|55.43|52.43|0
1736972700000|2025-01-15 20:25:00|55.5|52.5|55.58|52.58|55.6|52.6|55.36|52.36|0
1736973000000|2025-01-15 20:30:00|55.62|52.62|55.47|52.47|55.78|52.78|55.45|52.45|0
1736973300000|2025-01-15 20:35:00|55.51|52.51|55.84|52.84|55.97|52.97|55.47|52.47|0
1736973600000|2025-01-15 20:40:00|55.83|52.83|55.86|52.86|56.1|53.1|55.75|52.75|0
1736973900000|2025-01-15 20:45:00|55.82|52.82|55.9|52.9|55.99|52.99|55.62|52.62|0
1736974200000|2025-01-15 20:50:00|55.88|52.88|56.25|53.25|56.27|53.27|55.88|52.88|0
1736974500000|2025-01-15 20:55:00|56.03|53.03|56.47|53.47|56.47|53.47|56.03|53.03|0
1736974800000|2025-01-15 21:00:00|56.42|53.42|56.53|53.53|56.56|53.56|56.16|53.16|0
1736975100000|2025-01-15 21:05:00|56.49|53.49|56.53|53.53|56.6|53.6|56.38|53.38|0
1736975400000|2025-01-15 21:10:00|56.55|53.55|56.62|53.62|56.62|53.62|56.51|53.51|0
1736975700000|2025-01-15 21:15:00|56.64|53.64|56.59|53.39|56.72|53.64|56.48|53.28|0
1736976000000|2025-01-15 21:20:00|56.61|53.41|56.58|53.38|56.63|53.43|56.56|53.36|0
1736976300000|2025-01-15 21:25:00|56.61|53.41|56.58|53.38|56.61|53.41|56.52|53.32|0
1736976600000|2025-01-15 21:30:00|56.6|53.4|56.63|53.43|56.69|53.49|56.58|53.38|0
1736976900000|2025-01-15 21:35:00|56.65|53.45|56.65|53.45|56.82|53.62|56.65|53.45|0
1736977200000|2025-01-15 21:40:00|56.67|53.47|56.71|53.51|56.71|53.51|56.64|53.44|0
1736977500000|2025-01-15 21:45:00|56.73|53.53|56.69|53.49|56.8|53.6|56.69|53.49|0
1736977800000|2025-01-15 21:50:00|56.71|53.51|56.69|53.49|56.71|53.51|56.62|53.42|0
1736978100000|2025-01-15 21:55:00|56.7|53.5|56.61|53.41|56.71|53.51|56.61|53.41|0
1736978400000|2025-01-15 22:00:00|56.6|53.4|56.58|53.38|56.65|53.45|56.58|53.38|0
1736978700000|2025-01-15 22:05:00|56.57|53.37|56.63|53.43|56.64|53.44|56.57|53.37|0
1736979000000|2025-01-15 22:10:00|56.62|53.42|56.65|53.45|56.67|53.47|56.61|53.41|0
1736979300000|2025-01-15 22:15:00|56.68|53.48|56.63|53.43|56.71|53.51|56.63|53.43|0
1736979600000|2025-01-15 22:20:00|56.64|53.44|56.64|53.44|56.64|53.44|56.63|53.43|0
1736979900000|2025-01-15 22:25:00|56.62|53.42|56.53|53.33|56.63|53.43|56.53|53.33|0
1736980200000|2025-01-15 22:30:00|56.54|53.34|56.56|53.36|56.57|53.37|56.54|53.34|0
1736980500000|2025-01-15 22:35:00|56.57|53.37|56.54|53.34|56.57|53.37|56.54|53.34|0
1736980800000|2025-01-15 22:40:00|56.53|53.33|56.44|53.24|56.53|53.33|56.44|53.24|0
1736981100000|2025-01-15 22:45:00|56.45|53.25|56.4|53.2|56.45|53.25|56.4|53.2|0
1736981400000|2025-01-15 22:50:00|56.41|53.21|56.43|53.23|56.43|53.23|56.39|53.19|0
1736981700000|2025-01-15 22:55:00|56.44|53.24|56.46|53.26|56.47|53.27|56.4|53.2|0
1736982000000|2025-01-15 23:00:00|56.43|53.23|56.38|53.18|56.67|53.47|56.35|53.15|0
1736982300000|2025-01-15 23:05:00|56.36|53.16|56.25|53.05|56.4|53.2|56.16|52.96|0
1736982600000|2025-01-15 23:10:00|56.27|53.07|56.31|53.11|56.34|53.14|56.2|53|0
1736982900000|2025-01-15 23:15:00|56.33|53.13|56.25|53.05|56.36|53.16|56.2|53|0
1736983200000|2025-01-15 23:20:00|56.22|53.02|56.11|52.91|56.25|53.05|56.09|52.89|0
1736983500000|2025-01-15 23:25:00|56.09|52.89|56.11|52.91|56.13|52.93|56.09|52.89|0
1736983800000|2025-01-15 23:30:00|56.07|52.87|56.07|52.87|56.09|52.89|55.91|52.71|0
1736984100000|2025-01-15 23:35:00|56.04|52.84|55.98|52.78|56.04|52.84|55.98|52.78|0
1736984400000|2025-01-15 23:40:00|56|52.8|55.93|52.73|56.02|52.82|55.93|52.73|0
1736984700000|2025-01-15 23:45:00|55.95|52.75|56.04|52.84|56.08|52.88|55.95|52.75|0
1736985000000|2025-01-15 23:50:00|56.06|52.86|56.06|52.86|56.13|52.93|56.06|52.86|0
1736985300000|2025-01-15 23:55:00|56.04|52.84|55.99|52.79|56.1|52.9|55.99|52.79|0
1736985600000|2025-01-16 00:00:00|55.97|52.77|56.04|52.84|56.08|52.88|55.91|52.71|0
1736985900000|2025-01-16 00:05:00|56.01|52.81|55.96|52.76|56.06|52.86|55.96|52.76|0
1736986200000|2025-01-16 00:10:00|55.94|52.74|55.82|52.62|55.94|52.74|55.82|52.62|0
1736986500000|2025-01-16 00:15:00|55.83|52.63|55.77|52.57|55.84|52.64|55.75|52.55|0
1736986800000|2025-01-16 00:20:00|55.79|52.59|55.64|52.44|55.81|52.61|55.64|52.44|0
1736987100000|2025-01-16 00:25:00|55.62|52.42|55.55|52.35|55.64|52.44|55.4|52.2|0
1736987400000|2025-01-16 00:30:00|55.6|52.4|55.57|52.37|55.66|52.46|55.49|52.29|0
1736987700000|2025-01-16 00:35:00|55.59|52.39|55.57|52.37|55.64|52.44|55.53|52.33|0
1736988000000|2025-01-16 00:40:00|55.53|52.33|55.5|52.3|55.55|52.35|55.48|52.28|0
1736988300000|2025-01-16 00:45:00|55.53|52.33|55.63|52.43|55.63|52.43|55.48|52.28|0
1736988600000|2025-01-16 00:50:00|55.65|52.45|55.79|52.59|55.89|52.69|55.61|52.41|0
1736988900000|2025-01-16 00:55:00|55.78|52.58|55.67|52.47|55.81|52.61|55.61|52.41|0
1736989200000|2025-01-16 01:00:00|55.7|52.5|55.89|52.69|55.98|52.78|55.7|52.5|0
1736989500000|2025-01-16 01:05:00|55.91|52.71|55.84|52.64|55.93|52.73|55.83|52.63|0
1736989800000|2025-01-16 01:10:00|55.82|52.62|56.04|52.84|56.07|52.87|55.82|52.62|0
1736990100000|2025-01-16 01:15:00|56.06|52.86|55.62|52.42|56.13|52.93|55.57|52.37|0
1736990400000|2025-01-16 01:20:00|55.61|52.41|55.64|52.44|55.66|52.46|55.55|52.35|0
1736990700000|2025-01-16 01:25:00|55.63|52.43|55.57|52.37|55.63|52.43|55.55|52.35|0
1736991000000|2025-01-16 01:30:00|55.47|52.47|55.28|52.28|55.49|52.49|55.19|52.19|0
1736991300000|2025-01-16 01:35:00|55.3|52.3|55.19|52.19|55.43|52.43|55.17|52.17|0
1736991600000|2025-01-16 01:40:00|55.25|52.25|55.14|52.14|55.27|52.27|55.14|52.14|0
1736991900000|2025-01-16 01:45:00|55.15|52.15|55.22|52.22|55.25|52.25|55.12|52.12|0
1736992200000|2025-01-16 01:50:00|55.23|52.23|55.49|52.49|55.49|52.49|55.23|52.23|0
1736992500000|2025-01-16 01:55:00|55.46|52.46|55.62|52.62|55.64|52.64|55.46|52.46|0
1736992800000|2025-01-16 02:00:00|55.61|52.61|55.68|52.68|55.68|52.68|55.53|52.53|0
1736993100000|2025-01-16 02:05:00|55.64|52.64|55.61|52.61|55.68|52.68|55.59|52.59|0
1736993400000|2025-01-16 02:10:00|55.62|52.62|55.59|52.59|55.62|52.62|55.53|52.53|0
1736993700000|2025-01-16 02:15:00|55.61|52.61|55.63|52.63|55.68|52.68|55.56|52.56|0
1736994000000|2025-01-16 02:20:00|55.62|52.62|55.76|52.76|55.85|52.85|55.61|52.61|0
1736994300000|2025-01-16 02:25:00|55.78|52.78|55.83|52.83|55.87|52.87|55.76|52.76|0
1736994600000|2025-01-16 02:30:00|55.8|52.8|55.69|52.69|55.85|52.85|55.67|52.67|0
1736994900000|2025-01-16 02:35:00|55.72|52.72|55.65|52.65|55.73|52.73|55.63|52.63|0
1736995200000|2025-01-16 02:40:00|55.63|52.63|55.6|52.6|55.65|52.65|55.58|52.58|0
1736995500000|2025-01-16 02:45:00|55.63|52.63|55.61|52.61|55.67|52.67|55.59|52.59|0
1736995800000|2025-01-16 02:50:00|55.62|52.62|55.58|52.58|55.65|52.65|55.57|52.57|0
1736996100000|2025-01-16 02:55:00|55.6|52.6|55.6|52.6|55.64|52.64|55.58|52.58|0
1736996400000|2025-01-16 03:00:00|55.62|52.62|55.57|52.57|55.64|52.64|55.57|52.57|0
1736996700000|2025-01-16 03:05:00|55.55|52.55|55.4|52.4|55.55|52.55|55.38|52.38|0
1736997000000|2025-01-16 03:10:00|55.38|52.38|55.33|52.33|55.42|52.42|55.29|52.29|0
1736997300000|2025-01-16 03:15:00|55.36|52.36|55.42|52.42|55.49|52.49|55.35|52.35|0
1736997600000|2025-01-16 03:20:00|55.44|52.44|55.48|52.48|55.48|52.48|55.35|52.35|0
1736997900000|2025-01-16 03:25:00|55.46|52.46|55.53|52.53|55.55|52.55|55.46|52.46|0
1736998200000|2025-01-16 03:30:00|55.54|52.54|55.5|52.5|55.54|52.54|55.44|52.44|0
1736998500000|2025-01-16 03:35:00|55.48|52.48|55.5|52.5|55.57|52.57|55.48|52.48|0
1736998800000|2025-01-16 03:40:00|55.52|52.52|55.52|52.52|55.59|52.59|55.5|52.5|0
1736999100000|2025-01-16 03:45:00|55.51|52.51|55.67|52.67|55.67|52.67|55.5|52.5|0
1736999400000|2025-01-16 03:50:00|55.65|52.65|55.54|52.54|55.7|52.7|55.54|52.54|0
1736999700000|2025-01-16 03:55:00|55.56|52.56|55.56|52.56|55.61|52.61|55.52|52.52|0
1737000000000|2025-01-16 04:00:00|55.58|52.58|55.56|52.56|55.61|52.61|55.52|52.52|0
1737000300000|2025-01-16 04:05:00|55.54|52.54|55.52|52.52|55.58|52.58|55.49|52.49|0
1737000600000|2025-01-16 04:10:00|55.49|52.49|55.47|52.47|55.49|52.49|55.45|52.45|0
1737000900000|2025-01-16 04:15:00|55.49|52.49|55.49|52.49|55.54|52.54|55.48|52.48|0
1737001200000|2025-01-16 04:20:00|55.51|52.51|55.5|52.5|55.53|52.53|55.49|52.49|0
1737001500000|2025-01-16 04:25:00|55.49|52.49|55.55|52.55|55.58|52.58|55.49|52.49|0
1737001800000|2025-01-16 04:30:00|55.54|52.54|55.62|52.62|55.64|52.64|55.53|52.53|0
1737002100000|2025-01-16 04:35:00|55.61|52.61|55.68|52.68|55.68|52.68|55.6|52.6|0
1737002400000|2025-01-16 04:40:00|55.66|52.66|55.62|52.62|55.68|52.68|55.62|52.62|0
1737002700000|2025-01-16 04:45:00|55.59|52.59|55.68|52.68|55.72|52.72|55.59|52.59|0
1737003000000|2025-01-16 04:50:00|55.7|52.7|55.61|52.61|55.7|52.7|55.59|52.59|0
1737003300000|2025-01-16 04:55:00|55.59|52.59|55.63|52.63|55.66|52.66|55.59|52.59|0
1737003600000|2025-01-16 05:00:00|55.65|52.65|55.7|52.7|55.74|52.74|55.61|52.61|0
1737003900000|2025-01-16 05:05:00|55.72|52.72|55.72|52.72|55.81|52.81|55.7|52.7|0
1737004200000|2025-01-16 05:10:00|55.73|52.73|55.8|52.8|55.8|52.8|55.7|52.7|0
1737004500000|2025-01-16 05:15:00|55.83|52.83|55.85|52.85|55.93|52.93|55.81|52.81|0
1737004800000|2025-01-16 05:20:00|55.86|52.86|55.87|52.87|55.89|52.89|55.82|52.82|0
1737005100000|2025-01-16 05:25:00|55.89|52.89|55.88|52.88|55.91|52.91|55.82|52.82|0
1737005400000|2025-01-16 05:30:00|55.86|52.86|55.75|52.75|55.99|52.99|55.75|52.75|0
1737005700000|2025-01-16 05:35:00|55.78|52.78|56.17|53.17|56.26|53.26|55.77|52.77|0
1737006000000|2025-01-16 05:40:00|56.14|53.14|56.01|53.01|56.19|53.19|55.95|52.95|0
1737006300000|2025-01-16 05:45:00|56|53|55.93|52.93|56.1|53.1|55.9|52.9|0
1737006600000|2025-01-16 05:50:00|55.9|52.9|56.01|53.01|56.01|53.01|55.86|52.86|0
1737006900000|2025-01-16 05:55:00|56.06|53.06|56.05|53.05|56.08|53.08|55.97|52.97|0
1737007200000|2025-01-16 06:00:00|56.03|53.03|55.92|52.92|56.05|53.05|55.92|52.92|0
1737007500000|2025-01-16 06:05:00|55.94|52.94|55.96|52.96|56.19|53.19|55.88|52.88|0
1737007800000|2025-01-16 06:10:00|55.98|52.98|55.46|52.46|55.98|52.98|55.46|52.46|0
1737008100000|2025-01-16 06:15:00|55.44|52.44|55.57|52.57|55.71|52.71|55.44|52.44|0
1737008400000|2025-01-16 06:20:00|55.52|52.52|55.48|52.48|55.56|52.56|55.37|52.37|0
1737008700000|2025-01-16 06:25:00|55.46|52.46|55.23|52.23|55.48|52.48|55.15|52.15|0
1737009000000|2025-01-16 06:30:00|55.24|52.24|55.11|52.11|55.26|52.26|55.09|52.09|0
1737009300000|2025-01-16 06:35:00|55.09|52.09|55.04|52.04|55.15|52.15|55.04|52.04|0
1737009600000|2025-01-16 06:40:00|55.02|52.02|55.13|52.13|55.15|52.15|54.96|51.96|0
1737009900000|2025-01-16 06:45:00|55.15|52.15|55.13|52.13|55.26|52.26|55.08|52.08|0
1737010200000|2025-01-16 06:50:00|55.1|52.1|55.1|52.1|55.17|52.17|54.96|51.96|0
1737010500000|2025-01-16 06:55:00|55.08|52.08|55.04|52.04|55.1|52.1|54.76|51.76|0
1737010800000|2025-01-16 07:00:00|55.02|52.02|54.67|51.67|55.21|52.21|54.61|51.61|0
1737011100000|2025-01-16 07:05:00|54.71|51.71|54.6|51.6|54.8|51.8|54.6|51.6|0
1737011400000|2025-01-16 07:10:00|54.58|51.58|54.22|51.22|54.58|51.58|54.17|51.17|0
1737011700000|2025-01-16 07:15:00|54.24|51.24|54.35|51.35|54.39|51.39|54.24|51.24|0
1737012000000|2025-01-16 07:20:00|54.36|51.36|54.37|51.37|54.43|51.43|54.3|51.3|0
1737012300000|2025-01-16 07:25:00|54.43|51.43|54.07|51.07|54.45|51.45|54.05|51.05|0
1737012600000|2025-01-16 07:30:00|54.05|51.05|53.9|50.9|54.09|51.09|53.9|50.9|0
1737012900000|2025-01-16 07:35:00|53.87|50.87|53.75|50.75|53.94|50.94|53.68|50.68|0
1737013200000|2025-01-16 07:40:00|53.7|50.7|53.71|50.71|54.94|51.94|53.7|50.7|0
1737013500000|2025-01-16 07:45:00|53.73|50.73|53.65|50.65|53.88|50.88|53.65|50.65|0
1737013800000|2025-01-16 07:50:00|53.67|50.67|53.71|50.71|53.75|50.75|53.65|50.65|0
1737014100000|2025-01-16 07:55:00|53.7|50.7|53.67|50.67|53.77|50.77|53.59|50.59|0
1737014400000|2025-01-16 08:00:00|53.65|50.65|53.88|50.88|53.94|50.94|53.56|50.56|0
1737014700000|2025-01-16 08:05:00|53.9|50.9|54.09|51.09|54.15|51.15|53.83|50.83|0
1737015000000|2025-01-16 08:10:00|54.11|51.11|54.18|51.18|54.21|51.21|53.77|50.77|0
1737015300000|2025-01-16 08:15:00|54.17|51.17|54.05|51.05|54.23|51.23|53.98|50.98|0
1737015600000|2025-01-16 08:20:00|54.02|51.02|54.19|51.19|54.23|51.23|53.88|50.88|0
1737015900000|2025-01-16 08:25:00|54.17|51.17|54.17|51.17|54.19|51.19|54.02|51.02|0
1737016200000|2025-01-16 08:30:00|54.19|51.19|54.16|51.16|54.4|51.4|54.06|51.06|0
1737016500000|2025-01-16 08:35:00|54.15|51.15|53.91|50.91|54.36|51.36|53.91|50.91|0
1737016800000|2025-01-16 08:40:00|53.93|50.93|54.12|51.12|54.2|51.2|53.93|50.93|0
1737017100000|2025-01-16 08:45:00|54.1|51.1|54.2|51.2|54.25|51.25|53.91|50.91|0
1737017400000|2025-01-16 08:50:00|54.22|51.22|54.19|51.19|54.31|51.31|54.1|51.1|0
1737017700000|2025-01-16 08:55:00|54.2|51.2|54.35|51.35|54.36|51.36|54.12|51.12|0
1737018000000|2025-01-16 09:00:00|54.29|51.29|54.52|51.52|54.63|51.63|54.16|51.16|0
1737018300000|2025-01-16 09:05:00|54.5|51.5|54.41|51.41|54.62|51.62|54.39|51.39|0
1737018600000|2025-01-16 09:10:00|54.39|51.39|54.42|51.42|54.52|51.52|54.35|51.35|0
1737018900000|2025-01-16 09:15:00|54.45|51.45|54.54|51.54|54.58|51.58|54.34|51.34|0
1737019200000|2025-01-16 09:20:00|54.51|51.51|54.67|51.67|54.69|51.69|54.21|51.21|0
1737019500000|2025-01-16 09:25:00|54.62|51.62|54.86|51.86|54.88|51.88|54.54|51.54|0
1737019800000|2025-01-16 09:30:00|54.85|51.85|55.09|52.09|55.2|52.2|54.83|51.83|0
1737020100000|2025-01-16 09:35:00|55.1|52.1|55.05|52.05|55.24|52.24|54.94|51.94|0
1737020400000|2025-01-16 09:40:00|55.07|52.07|55.22|52.22|55.35|52.35|55.05|52.05|0
1737020700000|2025-01-16 09:45:00|55.2|52.2|54.96|51.96|55.22|52.22|54.94|51.94|0
1737021000000|2025-01-16 09:50:00|54.95|51.95|54.85|51.85|55.07|52.07|54.79|51.79|0
1737021300000|2025-01-16 09:55:00|54.86|51.86|54.96|51.96|54.96|51.96|54.8|51.8|0
1737021600000|2025-01-16 10:00:00|54.94|51.94|55.21|52.21|55.24|52.24|54.94|51.94|0
1737021900000|2025-01-16 10:05:00|55.24|52.24|55.31|52.31|55.5|52.5|55.24|52.24|0
1737022200000|2025-01-16 10:10:00|55.3|52.3|55|52|55.32|52.32|54.95|51.95|0
1737022500000|2025-01-16 10:15:00|54.97|51.97|54.72|51.72|55.1|52.1|54.69|51.69|0
1737022800000|2025-01-16 10:20:00|54.71|51.71|54.5|51.5|54.72|51.72|54.45|51.45|0
1737023100000|2025-01-16 10:25:00|54.49|51.49|54.37|51.37|54.56|51.56|54.35|51.35|0
1737023400000|2025-01-16 10:30:00|54.35|51.35|54.29|51.29|54.44|51.44|54.24|51.24|0
1737023700000|2025-01-16 10:35:00|54.28|51.28|54.33|51.33|54.34|51.34|54.24|51.24|0
1737024000000|2025-01-16 10:40:00|54.35|51.35|54.52|51.52|54.58|51.58|54.33|51.33|0
1737024300000|2025-01-16 10:45:00|54.5|51.5|54.32|51.32|54.54|51.54|54.3|51.3|0
1737024600000|2025-01-16 10:50:00|54.31|51.31|54.3|51.3|54.32|51.32|54.24|51.24|0
1737024900000|2025-01-16 10:55:00|54.39|51.39|54.5|51.5|54.5|51.5|54.26|51.26|0
1737025200000|2025-01-16 11:00:00|54.45|51.45|54.62|51.62|54.73|51.73|54.41|51.41|0
1737025500000|2025-01-16 11:05:00|54.66|51.66|54.53|51.53|54.67|51.67|54.43|51.43|0
1737025800000|2025-01-16 11:10:00|54.55|51.55|54.59|51.59|54.68|51.68|54.49|51.49|0
1737026100000|2025-01-16 11:15:00|54.62|51.62|54.76|51.76|54.85|51.85|54.54|51.54|0
1737026400000|2025-01-16 11:20:00|54.78|51.78|54.76|51.76|54.78|51.78|54.64|51.64|0
1737026700000|2025-01-16 11:25:00|54.74|51.74|54.63|51.63|54.78|51.78|54.61|51.61|0
1737027000000|2025-01-16 11:30:00|54.61|51.61|54.57|51.57|54.72|51.72|54.55|51.55|0
1737027300000|2025-01-16 11:35:00|54.59|51.59|54.84|51.84|54.92|51.92|54.48|51.48|0
1737027600000|2025-01-16 11:40:00|54.87|51.87|54.87|51.87|54.93|51.93|54.76|51.76|0
1737027900000|2025-01-16 11:45:00|54.89|51.89|54.61|51.61|54.89|51.89|54.56|51.56|0
1737028200000|2025-01-16 11:50:00|54.56|51.56|54.46|51.46|54.59|51.59|54.39|51.39|0
1737028500000|2025-01-16 11:55:00|54.48|51.48|54.5|51.5|54.52|51.52|54.33|51.33|0
1737028800000|2025-01-16 12:00:00|54.58|51.58|54.89|51.89|55.05|52.05|54.58|51.58|0
1737029100000|2025-01-16 12:05:00|54.92|51.92|55.05|52.05|55.12|52.12|54.92|51.92|0
1737029400000|2025-01-16 12:10:00|55.04|52.04|55.07|52.07|55.2|52.2|55.03|52.03|0
1737029700000|2025-01-16 12:15:00|55.05|52.05|55.06|52.06|55.11|52.11|54.99|51.99|0
1737030000000|2025-01-16 12:20:00|55.05|52.05|55.51|52.51|55.51|52.51|54.71|51.71|0
1737030300000|2025-01-16 12:25:00|55.55|52.55|55.35|52.35|55.61|52.61|55.33|52.33|0
1737030600000|2025-01-16 12:30:00|55.33|52.33|55.46|52.46|55.5|52.5|55.21|52.21|0
1737030900000|2025-01-16 12:35:00|55.44|52.44|55.39|52.39|55.46|52.46|55.2|52.2|0
1737031200000|2025-01-16 12:40:00|55.4|52.4|55.35|52.35|55.47|52.47|55.26|52.26|0
1737031500000|2025-01-16 12:45:00|55.33|52.33|55.74|52.74|55.78|52.78|55.31|52.31|0
1737031800000|2025-01-16 12:50:00|55.72|52.72|55.85|52.85|55.88|52.88|55.61|52.61|0
1737032100000|2025-01-16 12:55:00|55.82|52.82|55.73|52.73|55.98|52.98|55.24|52.24|0
1737032400000|2025-01-16 13:00:00|55.74|52.74|55.98|52.98|56.05|53.05|55.7|52.7|0
1737032700000|2025-01-16 13:05:00|55.96|52.96|56.07|53.07|56.07|53.07|55.91|52.91|0
1737033000000|2025-01-16 13:10:00|56.04|53.04|55.81|52.81|56.07|53.07|55.76|52.76|0
1737033300000|2025-01-16 13:15:00|55.78|52.78|55.91|52.91|55.91|52.91|55.65|52.65|0
1737033600000|2025-01-16 13:20:00|55.95|52.95|55.43|52.43|56|53|55.43|52.43|0
1737033900000|2025-01-16 13:25:00|55.46|52.46|55.56|52.56|55.74|52.74|55.43|52.43|0
1737034200000|2025-01-16 13:30:00|55.24|52.24|55.45|52.45|55.73|52.73|55.21|52.21|0
1737034500000|2025-01-16 13:35:00|55.42|52.42|55.03|52.03|55.64|52.64|54.93|51.93|0
1737034800000|2025-01-16 13:40:00|55.05|52.05|55.38|52.38|55.38|52.38|54.88|51.88|0
1737035100000|2025-01-16 13:45:00|55.4|52.4|55.11|52.11|55.4|52.4|55.01|52.01|0
1737035400000|2025-01-16 13:50:00|55.12|52.12|54.73|51.73|55.14|52.14|54.73|51.73|0
1737035700000|2025-01-16 13:55:00|54.77|51.77|54.83|51.83|55.02|52.02|54.77|51.77|0
1737036000000|2025-01-16 14:00:00|54.88|51.88|54.94|51.94|54.96|51.96|54.75|51.75|0
1737036300000|2025-01-16 14:05:00|54.92|51.92|55.28|52.28|55.35|52.35|54.89|51.89|0
1737036600000|2025-01-16 14:10:00|55.3|52.3|54.97|51.97|55.3|52.3|54.91|51.91|0
1737036900000|2025-01-16 14:15:00|54.96|51.96|54.76|51.76|55.01|52.01|54.76|51.76|0
1737037200000|2025-01-16 14:20:00|54.74|51.74|54.7|51.7|54.83|51.83|54.63|51.63|0
1737037500000|2025-01-16 14:25:00|54.67|51.67|54.61|51.61|54.72|51.72|54.44|51.44|0
1737037800000|2025-01-16 14:30:00|54.63|51.63|55.27|52.27|55.53|52.53|54.54|51.54|0
1737038100000|2025-01-16 14:35:00|55.14|52.14|55.08|52.08|55.45|52.45|54.84|51.84|0
1737038400000|2025-01-16 14:40:00|54.99|51.99|54.69|51.69|55.22|52.22|54.15|51.15|0
1737038700000|2025-01-16 14:45:00|54.66|51.66|55.89|52.89|55.95|52.95|54.66|51.66|0
1737039000000|2025-01-16 14:50:00|55.84|52.84|55.45|52.45|55.84|52.84|55.19|52.19|0
1737039300000|2025-01-16 14:55:00|55.48|52.48|55.93|52.93|55.98|52.98|55.26|52.26|0
1737039600000|2025-01-16 15:00:00|56.2|53.2|56.17|53.17|56.64|53.64|55.78|52.78|0
1737039900000|2025-01-16 15:05:00|56.09|53.09|55.25|52.25|56.09|53.09|55.1|52.1|0
1737040200000|2025-01-16 15:10:00|55.3|52.3|56.06|53.06|56.08|53.08|54.99|51.99|0
1737040500000|2025-01-16 15:15:00|56.13|53.13|55.51|52.51|56.17|53.17|55.45|52.45|0
1737040800000|2025-01-16 15:20:00|55.53|52.53|55.2|52.2|55.77|52.77|54.83|51.83|0
1737041100000|2025-01-16 15:25:00|55.26|52.26|55.74|52.74|55.96|52.96|55.26|52.26|0
1737041400000|2025-01-16 15:30:00|55.76|52.76|55.83|52.83|55.94|52.94|55.15|52.15|0
1737041700000|2025-01-16 15:35:00|55.78|52.78|55.59|52.59|56.16|53.16|55.08|52.08|0
1737042000000|2025-01-16 15:40:00|55.56|52.56|55.98|52.98|56.44|53.44|55.5|52.5|0
1737042300000|2025-01-16 15:45:00|56.04|53.04|56.04|53.04|56.44|53.44|55.82|52.82|0
1737042600000|2025-01-16 15:50:00|56.06|53.06|56|53|56.06|53.06|55.63|52.63|0
1737042900000|2025-01-16 15:55:00|55.95|52.95|55.08|52.08|55.95|52.95|55.08|52.08|0
1737043200000|2025-01-16 16:00:00|55.15|52.15|54.65|51.65|55.19|52.19|54.61|51.61|0
1737043500000|2025-01-16 16:05:00|54.74|51.74|54.39|51.39|55.1|52.1|54.31|51.31|0
1737043800000|2025-01-16 16:10:00|54.43|51.43|55.06|52.06|55.06|52.06|54.41|51.41|0
1737044100000|2025-01-16 16:15:00|55.03|52.03|54.44|51.44|55.87|52.87|54.42|51.42|0
1737044400000|2025-01-16 16:20:00|54.47|51.47|54.59|51.59|55.09|52.09|54.35|51.35|0
1737044700000|2025-01-16 16:25:00|54.61|51.61|54.28|51.28|54.67|51.67|54.14|51.14|0
1737045000000|2025-01-16 16:30:00|54.31|51.31|54.43|51.43|54.46|51.46|54.13|51.13|0
1737045300000|2025-01-16 16:35:00|54.5|51.5|54.86|51.86|54.99|51.99|54.37|51.37|0
1737045600000|2025-01-16 16:40:00|54.84|51.84|55.14|52.14|55.58|52.58|54.82|51.82|0
1737045900000|2025-01-16 16:45:00|55.12|52.12|54.67|51.67|55.19|52.19|54.65|51.65|0
1737046200000|2025-01-16 16:50:00|54.62|51.62|54.6|51.6|54.99|51.99|54.49|51.49|0
1737046500000|2025-01-16 16:55:00|54.54|51.54|54.15|51.15|54.69|51.69|54.11|51.11|0
1737046800000|2025-01-16 17:00:00|54.26|51.26|54.13|51.13|54.26|51.26|54.02|51.02|0
1737047100000|2025-01-16 17:05:00|54.1|51.1|54.14|51.14|54.3|51.3|54.02|51.02|0
1737047400000|2025-01-16 17:10:00|54.17|51.17|54.1|51.1|54.19|51.19|54|51|0
1737047700000|2025-01-16 17:15:00|54.21|51.21|54.46|51.46|54.68|51.68|54.21|51.21|0
1737048000000|2025-01-16 17:20:00|54.44|51.44|54.16|51.16|54.77|51.77|54.12|51.12|0
1737048300000|2025-01-16 17:25:00|54.14|51.14|53.93|50.93|54.23|51.23|53.88|50.88|0
1737048600000|2025-01-16 17:30:00|53.97|50.97|54.12|51.12|54.14|51.14|53.91|50.91|0
1737048900000|2025-01-16 17:35:00|54.1|51.1|54.46|51.46|54.57|51.57|54.1|51.1|0
1737049200000|2025-01-16 17:40:00|54.55|51.55|54.46|51.46|54.58|51.58|54.33|51.33|0
1737049500000|2025-01-16 17:45:00|54.48|51.48|54.48|51.48|54.56|51.56|54.26|51.26|0
1737049800000|2025-01-16 17:50:00|54.41|51.41|54.58|51.58|54.74|51.74|54.41|51.41|0
1737050100000|2025-01-16 17:55:00|54.56|51.56|54.6|51.6|54.63|51.63|54.32|51.32|0
1737050400000|2025-01-16 18:00:00|54.63|51.63|54.32|51.32|54.65|51.65|54.28|51.28|0
1737050700000|2025-01-16 18:05:00|54.3|51.3|54.43|51.43|54.54|51.54|54.11|51.11|0
1737051000000|2025-01-16 18:10:00|54.41|51.41|54.54|51.54|54.55|51.55|54.19|51.19|0
1737051300000|2025-01-16 18:15:00|54.51|51.51|54.69|51.69|54.79|51.79|54.47|51.47|0
1737051600000|2025-01-16 18:20:00|54.64|51.64|54.97|51.97|55.06|52.06|54.56|51.56|0
1737051900000|2025-01-16 18:25:00|54.93|51.93|55.56|52.56|55.62|52.62|54.86|51.86|0
1737052200000|2025-01-16 18:30:00|55.53|52.53|55.71|52.71|55.84|52.84|55.45|52.45|0
1737052500000|2025-01-16 18:35:00|55.75|52.75|55.87|52.87|56.1|53.1|55.66|52.66|0
1737052800000|2025-01-16 18:40:00|55.86|52.86|55.97|52.97|56.08|53.08|55.71|52.71|0
1737053100000|2025-01-16 18:45:00|55.99|52.99|56.28|53.28|56.7|53.7|55.92|52.92|0
1737053400000|2025-01-16 18:50:00|56.24|53.24|56.01|53.01|56.52|53.52|55.9|52.9|0
1737053700000|2025-01-16 18:55:00|55.99|52.99|56.32|53.32|56.52|53.52|55.88|52.88|0
1737054000000|2025-01-16 19:00:00|56.34|53.34|56.03|53.03|56.61|53.61|55.99|52.99|0
1737054300000|2025-01-16 19:05:00|56.02|53.02|55.79|52.79|56.03|53.03|55.59|52.59|0
1737054600000|2025-01-16 19:10:00|55.76|52.76|55.72|52.72|55.83|52.83|55.46|52.46|0
1737054900000|2025-01-16 19:15:00|55.68|52.68|55.52|52.52|55.68|52.68|55.41|52.41|0
1737055200000|2025-01-16 19:20:00|55.56|52.56|56.02|53.02|56.13|53.13|55.43|52.43|0
1737055500000|2025-01-16 19:25:00|56|53|55.37|52.37|56.02|53.02|55.24|52.24|0
1737055800000|2025-01-16 19:30:00|55.34|52.34|55.39|52.39|55.6|52.6|55.34|52.34|0
1737056100000|2025-01-16 19:35:00|55.41|52.41|55.1|52.1|55.47|52.47|55.06|52.06|0
1737056400000|2025-01-16 19:40:00|55.12|52.12|55.3|52.3|55.33|52.33|55.1|52.1|0
1737056700000|2025-01-16 19:45:00|55.25|52.25|55.25|52.25|55.33|52.33|55.12|52.12|0
1737057000000|2025-01-16 19:50:00|55.23|52.23|55.17|52.17|55.56|52.56|55.12|52.12|0
1737057300000|2025-01-16 19:55:00|55.14|52.14|54.94|51.94|55.14|52.14|54.79|51.79|0
1737057600000|2025-01-16 20:00:00|54.92|51.92|54.84|51.84|54.99|51.99|54.77|51.77|0
1737057900000|2025-01-16 20:05:00|54.83|51.83|54.62|51.62|54.84|51.84|54.58|51.58|0
1737058200000|2025-01-16 20:10:00|54.63|51.63|55.07|52.07|55.07|52.07|54.58|51.58|0
1737058500000|2025-01-16 20:15:00|55.08|52.08|55.41|52.41|55.48|52.48|54.9|51.9|0
1737058800000|2025-01-16 20:20:00|55.44|52.44|55.58|52.58|55.79|52.79|55.31|52.31|0
1737059100000|2025-01-16 20:25:00|55.59|52.59|55.48|52.48|55.62|52.62|55.24|52.24|0
1737059400000|2025-01-16 20:30:00|55.5|52.5|55.24|52.24|55.5|52.5|55.07|52.07|0
1737059700000|2025-01-16 20:35:00|55.28|52.28|55.26|52.26|55.39|52.39|55.02|52.02|0
1737060000000|2025-01-16 20:40:00|55.24|52.24|54.87|51.87|55.26|52.26|54.78|51.78|0
1737060300000|2025-01-16 20:45:00|54.85|51.85|55.06|52.06|55.17|52.17|54.85|51.85|0
1737060600000|2025-01-16 20:50:00|54.95|51.95|55.36|52.36|55.47|52.47|54.74|51.74|0
1737060900000|2025-01-16 20:55:00|55.54|52.54|56.11|53.11|56.24|53.24|55.47|52.47|0
1737061200000|2025-01-16 21:00:00|56.04|53.04|56.28|53.28|56.42|53.42|56.04|53.04|0
1737061500000|2025-01-16 21:05:00|56.31|53.31|56.37|53.37|56.39|53.39|56.24|53.24|0
1737061800000|2025-01-16 21:10:00|56.39|53.39|57.2|54.2|57.2|54.2|56.39|53.39|0
1737062100000|2025-01-16 21:15:00|57.27|54.07|57.03|53.83|57.27|54.07|56.91|53.71|0
1737062400000|2025-01-16 21:20:00|57|53.8|57.32|54.12|57.38|54.18|57|53.8|0
1737062700000|2025-01-16 21:25:00|57.27|54.07|57.05|53.85|57.34|54.14|57.05|53.85|0
1737063000000|2025-01-16 21:30:00|57.07|53.87|56.82|53.62|57.07|53.87|56.78|53.58|0
1737063300000|2025-01-16 21:35:00|56.84|53.64|56.82|53.62|56.91|53.71|56.8|53.6|0
1737063600000|2025-01-16 21:40:00|56.84|53.64|56.91|53.71|56.97|53.77|56.77|53.57|0
1737063900000|2025-01-16 21:45:00|56.8|53.6|56.82|53.62|56.88|53.68|56.73|53.53|0
1737064200000|2025-01-16 21:50:00|56.79|53.59|56.86|53.66|56.95|53.75|56.75|53.55|0
1737064500000|2025-01-16 21:55:00|56.82|53.62|56.74|53.54|56.82|53.62|56.73|53.53|0
1737064800000|2025-01-16 22:00:00|56.77|53.57|56.78|53.58|56.78|53.58|56.77|53.57|0
1737065100000|2025-01-16 22:05:00|56.76|53.56|56.76|53.56|56.78|53.58|56.75|53.55|0
1737065400000|2025-01-16 22:10:00|56.77|53.57|56.79|53.59|56.79|53.59|56.75|53.55|0
1737065700000|2025-01-16 22:15:00|56.78|53.58|56.78|53.58|56.79|53.59|56.78|53.58|0
1737066000000|2025-01-16 22:20:00|56.79|53.59|56.79|53.59|56.79|53.59|56.78|53.58|0
1737066300000|2025-01-16 22:25:00|56.78|53.58|56.79|53.59|56.8|53.6|56.77|53.57|0
1737066600000|2025-01-16 22:30:00|56.78|53.58|56.78|53.58|56.78|53.58|56.78|53.58|0
1737066900000|2025-01-16 22:35:00|56.79|53.59|56.79|53.59|56.79|53.59|56.78|53.58|0
1737067200000|2025-01-16 22:40:00|56.78|53.58|56.78|53.58|56.78|53.58|56.77|53.57|0
1737067500000|2025-01-16 22:45:00|56.77|53.57|56.78|53.58|56.78|53.58|56.77|53.57|0
1737067800000|2025-01-16 22:50:00|56.77|53.57|56.77|53.57|56.77|53.57|56.76|53.56|0
1737068100000|2025-01-16 22:55:00|56.76|53.56|56.84|53.64|56.84|53.64|56.76|53.56|0
1737068400000|2025-01-16 23:00:00|56.72|53.52|56.57|53.37|56.78|53.58|56.47|53.27|0
1737068700000|2025-01-16 23:05:00|56.59|53.39|56.81|53.61|56.85|53.65|56.55|53.35|0
1737069000000|2025-01-16 23:10:00|56.82|53.62|56.57|53.37|56.82|53.62|56.55|53.35|0
1737069300000|2025-01-16 23:15:00|56.56|53.36|56.41|53.21|56.57|53.37|56.39|53.19|0
1737069600000|2025-01-16 23:20:00|56.43|53.23|56.46|53.26|56.52|53.32|56.33|53.13|0
1737069900000|2025-01-16 23:25:00|56.48|53.28|56.46|53.26|56.57|53.37|56.43|53.23|0
1737070200000|2025-01-16 23:30:00|56.5|53.3|56.37|53.17|56.5|53.3|56.34|53.14|0
1737070500000|2025-01-16 23:35:00|56.39|53.19|56.43|53.23|56.43|53.23|56.34|53.14|0
1737070800000|2025-01-16 23:40:00|56.45|53.25|56.39|53.19|56.45|53.25|56.34|53.14|0
1737071100000|2025-01-16 23:45:00|56.4|53.2|56.35|53.15|56.5|53.3|56.33|53.13|0
1737071400000|2025-01-16 23:50:00|56.36|53.16|56.45|53.25|56.47|53.27|56.34|53.14|0
1737071700000|2025-01-16 23:55:00|56.44|53.24|56.27|53.07|56.44|53.24|56.27|53.07|0
1737072000000|2025-01-17 00:00:00|56.29|53.09|56.29|53.09|56.34|53.14|56.18|52.98|0
1737072300000|2025-01-17 00:05:00|56.31|53.11|56.18|52.98|56.34|53.14|56.18|52.98|0
1737072600000|2025-01-17 00:10:00|56.19|52.99|56.31|53.11|56.38|53.18|56.18|52.98|0
1737072900000|2025-01-17 00:15:00|56.33|53.13|56.4|53.2|56.47|53.27|56.31|53.11|0
1737073200000|2025-01-17 00:20:00|56.39|53.19|56.35|53.15|56.4|53.2|56.29|53.09|0
1737073500000|2025-01-17 00:25:00|56.37|53.17|56.31|53.11|56.37|53.17|56.28|53.08|0
1737073800000|2025-01-17 00:30:00|56.28|53.08|56.22|53.02|56.28|53.08|56.22|53.02|0
1737074100000|2025-01-17 00:35:00|56.18|52.98|56.24|53.04|56.26|53.06|56.17|52.97|0
1737074400000|2025-01-17 00:40:00|56.22|53.02|56.18|52.98|56.22|53.02|56.17|52.97|0
1737074700000|2025-01-17 00:45:00|56.19|52.99|56.32|53.12|56.35|53.15|56.17|52.97|0
1737075000000|2025-01-17 00:50:00|56.35|53.15|56.26|53.06|56.36|53.16|56.23|53.03|0
1737075300000|2025-01-17 00:55:00|56.28|53.08|56.19|52.99|56.28|53.08|56.19|52.99|0
1737075600000|2025-01-17 01:00:00|56.18|52.98|55.9|52.7|56.21|53.01|55.9|52.7|0
1737075900000|2025-01-17 01:05:00|55.92|52.72|55.88|52.68|55.99|52.79|55.88|52.68|0
1737076200000|2025-01-17 01:10:00|55.89|52.69|55.85|52.65|55.9|52.7|55.79|52.59|0
1737076500000|2025-01-17 01:15:00|55.88|52.68|55.87|52.67|55.92|52.72|55.83|52.63|0
1737076800000|2025-01-17 01:20:00|55.85|52.65|55.92|52.72|55.98|52.78|55.85|52.65|0
1737077100000|2025-01-17 01:25:00|55.9|52.7|55.87|52.67|55.92|52.72|55.85|52.65|0
1737077400000|2025-01-17 01:30:00|55.88|52.68|55.77|52.77|55.88|52.84|55.71|52.68|0
1737077700000|2025-01-17 01:35:00|55.79|52.79|55.7|52.7|55.79|52.79|55.68|52.68|0
1737078000000|2025-01-17 01:40:00|55.68|52.68|55.44|52.44|55.7|52.7|55.44|52.44|0
1737078300000|2025-01-17 01:45:00|55.42|52.42|55.39|52.39|55.5|52.5|55.39|52.39|0
1737078600000|2025-01-17 01:50:00|55.42|52.42|55.39|52.39|55.42|52.42|55.35|52.35|0
1737078900000|2025-01-17 01:55:00|55.42|52.42|55.48|52.48|55.48|52.48|55.31|52.31|0
1737079200000|2025-01-17 02:00:00|55.46|52.46|55.37|52.37|55.5|52.5|55.37|52.37|0
1737079500000|2025-01-17 02:05:00|55.39|52.39|55.39|52.39|55.43|52.43|55.39|52.39|0
1737079800000|2025-01-17 02:10:00|55.4|52.4|55.28|52.28|55.43|52.43|55.28|52.28|0
1737080100000|2025-01-17 02:15:00|55.3|52.3|55.34|52.34|55.39|52.39|55.28|52.28|0
1737080400000|2025-01-17 02:20:00|55.32|52.32|55.17|52.17|55.34|52.34|55.17|52.17|0
1737080700000|2025-01-17 02:25:00|55.18|52.18|55.3|52.3|55.34|52.34|55.18|52.18|0
1737081000000|2025-01-17 02:30:00|55.32|52.32|55.31|52.31|55.36|52.36|55.3|52.3|0
1737081300000|2025-01-17 02:35:00|55.32|52.32|55.48|52.48|55.51|52.51|55.29|52.29|0
1737081600000|2025-01-17 02:40:00|55.49|52.49|55.53|52.53|55.56|52.56|55.47|52.47|0
1737081900000|2025-01-17 02:45:00|55.54|52.54|55.75|52.75|55.76|52.76|55.53|52.53|0
1737082200000|2025-01-17 02:50:00|55.77|52.77|55.71|52.71|55.79|52.79|55.68|52.68|0
1737082500000|2025-01-17 02:55:00|55.75|52.75|55.7|52.7|55.75|52.75|55.68|52.68|0
1737082800000|2025-01-17 03:00:00|55.68|52.68|55.68|52.68|55.73|52.73|55.62|52.62|0
1737083100000|2025-01-17 03:05:00|55.69|52.69|55.64|52.64|55.69|52.69|55.61|52.61|0
1737083400000|2025-01-17 03:10:00|55.66|52.66|55.83|52.83|55.87|52.87|55.66|52.66|0
1737083700000|2025-01-17 03:15:00|55.82|52.82|55.81|52.81|55.88|52.88|55.81|52.81|0
1737084000000|2025-01-17 03:20:00|55.79|52.79|55.81|52.81|55.87|52.87|55.72|52.72|0
1737084300000|2025-01-17 03:25:00|55.83|52.83|55.74|52.74|55.85|52.85|55.74|52.74|0
1737084600000|2025-01-17 03:30:00|55.72|52.72|55.52|52.52|55.72|52.72|55.5|52.5|0
1737084900000|2025-01-17 03:35:00|55.5|52.5|55.47|52.47|55.52|52.52|55.4|52.4|0
1737085200000|2025-01-17 03:40:00|55.46|52.46|55.39|52.39|55.47|52.47|55.39|52.39|0
1737085500000|2025-01-17 03:45:00|55.36|52.36|55.34|52.34|55.43|52.43|55.34|52.34|0
1737085800000|2025-01-17 03:50:00|55.32|52.32|55.34|52.34|55.43|52.43|55.3|52.3|0
1737086100000|2025-01-17 03:55:00|55.32|52.32|55.23|52.23|55.32|52.32|55.21|52.21|0
1737086400000|2025-01-17 04:00:00|55.22|52.22|55.21|52.21|55.23|52.23|55.14|52.14|0
1737086700000|2025-01-17 04:05:00|55.18|52.18|55.2|52.2|55.25|52.25|55.18|52.18|0
1737087000000|2025-01-17 04:10:00|55.22|52.22|55.16|52.16|55.24|52.24|55.16|52.16|0
1737087300000|2025-01-17 04:15:00|55.15|52.15|55.01|52.01|55.16|52.16|54.96|51.96|0
1737087600000|2025-01-17 04:20:00|54.98|51.98|54.83|51.83|55.03|52.03|54.83|51.83|0
1737087900000|2025-01-17 04:25:00|54.85|51.85|54.81|51.81|54.96|51.96|54.81|51.81|0
1737088200000|2025-01-17 04:30:00|54.79|51.79|54.98|51.98|55.02|52.02|54.79|51.79|0
1737088500000|2025-01-17 04:35:00|55|52|54.98|51.98|55.02|52.02|54.96|51.96|0
1737088800000|2025-01-17 04:40:00|55|52|55.04|52.04|55.07|52.07|54.98|51.98|0
1737089100000|2025-01-17 04:45:00|55.02|52.02|55.11|52.11|55.13|52.13|55.02|52.02|0
1737089400000|2025-01-17 04:50:00|55.09|52.09|55.04|52.04|55.09|52.09|55.02|52.02|0
1737089700000|2025-01-17 04:55:00|55.08|52.08|55.08|52.08|55.17|52.17|55.07|52.07|0
1737090000000|2025-01-17 05:00:00|55.06|52.06|54.97|51.97|55.06|52.06|54.97|51.97|0
1737090300000|2025-01-17 05:05:00|54.99|51.99|55.08|52.08|55.1|52.1|54.95|51.95|0
1737090600000|2025-01-17 05:10:00|55.06|52.06|55.06|52.06|55.1|52.1|55.01|52.01|0
1737090900000|2025-01-17 05:15:00|55.07|52.07|55.01|52.01|55.08|52.08|54.95|51.95|0
1737091200000|2025-01-17 05:20:00|54.99|51.99|55.01|52.01|55.03|52.03|54.99|51.99|0
1737091500000|2025-01-17 05:25:00|54.99|51.99|54.94|51.94|55.01|52.01|54.94|51.94|0
1737091800000|2025-01-17 05:30:00|54.92|51.92|54.94|51.94|54.94|51.94|54.81|51.81|0
1737092100000|2025-01-17 05:35:00|54.88|51.88|54.97|51.97|55.02|52.02|54.87|51.87|0
1737092400000|2025-01-17 05:40:00|54.99|51.99|55.03|52.03|55.14|52.14|54.99|51.99|0
1737092700000|2025-01-17 05:45:00|55.05|52.05|55.11|52.11|55.12|52.12|54.96|51.96|0
1737093000000|2025-01-17 05:50:00|55.08|52.08|55.11|52.11|55.11|52.11|55.03|52.03|0
1737093300000|2025-01-17 05:55:00|55.09|52.09|55.02|52.02|55.15|52.15|55|52|0
1737093600000|2025-01-17 06:00:00|55.01|52.01|55.22|52.22|55.24|52.24|55.01|52.01|0
1737093900000|2025-01-17 06:05:00|55.2|52.2|55.17|52.17|55.26|52.26|55.11|52.11|0
1737094200000|2025-01-17 06:10:00|55.19|52.19|55.26|52.26|55.26|52.26|55.19|52.19|0
1737094500000|2025-01-17 06:15:00|55.24|52.24|55.21|52.21|55.24|52.24|55.12|52.12|0
1737094800000|2025-01-17 06:20:00|55.24|52.24|55.1|52.1|55.24|52.24|55.08|52.08|0
1737095100000|2025-01-17 06:25:00|55.09|52.09|55.12|52.12|55.15|52.15|55.08|52.08|0
1737095400000|2025-01-17 06:30:00|55.14|52.14|55.06|52.06|55.14|52.14|54.91|51.91|0
1737095700000|2025-01-17 06:35:00|55.08|52.08|55.19|52.19|55.27|52.27|55.08|52.08|0
1737096000000|2025-01-17 06:40:00|55.21|52.21|55.21|52.21|55.32|52.32|55.19|52.19|0
1737096300000|2025-01-17 06:45:00|55.2|52.2|55.11|52.11|55.23|52.23|55.1|52.1|0
1737096600000|2025-01-17 06:50:00|55.12|52.12|55.18|52.18|55.25|52.25|55.12|52.12|0
1737096900000|2025-01-17 06:55:00|55.17|52.17|55.16|52.16|55.19|52.19|55.12|52.12|0
1737097200000|2025-01-17 07:00:00|55.13|52.13|55.29|52.29|55.35|52.35|55.11|52.11|0
1737097500000|2025-01-17 07:05:00|55.32|52.32|55.37|52.37|55.48|52.48|55.27|52.27|0
1737097800000|2025-01-17 07:10:00|55.4|52.4|55.35|52.35|55.51|52.51|55.35|52.35|0
1737098100000|2025-01-17 07:15:00|55.36|52.36|55.44|52.44|55.53|52.53|55.36|52.36|0
1737098400000|2025-01-17 07:20:00|55.43|52.43|55.28|52.28|55.44|52.44|55.24|52.24|0
1737098700000|2025-01-17 07:25:00|55.29|52.29|55.46|52.46|55.5|52.5|55.28|52.28|0
1737099000000|2025-01-17 07:30:00|55.43|52.43|55.63|52.63|55.63|52.63|55.37|52.37|0
1737099300000|2025-01-17 07:35:00|55.61|52.61|55.58|52.58|55.76|52.76|55.56|52.56|0
1737099600000|2025-01-17 07:40:00|55.57|52.57|55.54|52.54|55.63|52.63|55.54|52.54|0
1737099900000|2025-01-17 07:45:00|55.52|52.52|55.32|52.32|55.56|52.56|55.3|52.3|0
1737100200000|2025-01-17 07:50:00|55.3|52.3|55.17|52.17|55.34|52.34|55.14|52.14|0
1737100500000|2025-01-17 07:55:00|55.19|52.19|55.23|52.23|55.34|52.34|55.14|52.14|0
1737100800000|2025-01-17 08:00:00|55.24|52.24|55.05|52.05|55.24|52.24|54.93|51.93|0
1737101100000|2025-01-17 08:05:00|55.08|52.08|55.1|52.1|55.16|52.16|55.03|52.03|0
1737101400000|2025-01-17 08:10:00|55.12|52.12|55.05|52.05|55.23|52.23|55.01|52.01|0
1737101700000|2025-01-17 08:15:00|55.07|52.07|55.12|52.12|55.2|52.2|55.05|52.05|0
1737102000000|2025-01-17 08:20:00|55.14|52.14|55.21|52.21|55.27|52.27|55.07|52.07|0
1737102300000|2025-01-17 08:25:00|55.2|52.2|54.83|51.83|55.22|52.22|54.79|51.79|0
1737102600000|2025-01-17 08:30:00|54.84|51.84|54.66|51.66|54.85|51.85|54.64|51.64|0
1737102900000|2025-01-17 08:35:00|54.67|51.67|54.68|51.68|54.82|51.82|54.66|51.66|0
1737103200000|2025-01-17 08:40:00|54.7|51.7|54.68|51.68|54.73|51.73|54.59|51.59|0
1737103500000|2025-01-17 08:45:00|54.7|51.7|54.74|51.74|54.77|51.77|54.61|51.61|0
1737103800000|2025-01-17 08:50:00|54.72|51.72|54.46|51.46|54.75|51.75|54.46|51.46|0
1737104100000|2025-01-17 08:55:00|54.48|51.48|54.37|51.37|54.52|51.52|54.29|51.29|0
1737104400000|2025-01-17 09:00:00|54.42|51.42|54.15|51.15|54.46|51.46|54.11|51.11|0
1737104700000|2025-01-17 09:05:00|54.13|51.13|54.13|51.13|54.22|51.22|54.03|51.03|0
1737105000000|2025-01-17 09:10:00|54.15|51.15|53.9|50.9|54.18|51.18|53.83|50.83|0
1737105300000|2025-01-17 09:15:00|53.88|50.88|53.85|50.85|53.94|50.94|53.83|50.83|0
1737105600000|2025-01-17 09:20:00|53.87|50.87|53.87|50.87|53.92|50.92|53.77|50.77|0
1737105900000|2025-01-17 09:25:00|53.91|50.91|53.77|50.77|53.92|50.92|53.66|50.66|0
1737106200000|2025-01-17 09:30:00|53.76|50.76|53.83|50.83|53.89|50.89|53.74|50.74|0
1737106500000|2025-01-17 09:35:00|53.85|50.85|54|51|54.02|51.02|53.84|50.84|0
1737106800000|2025-01-17 09:40:00|53.98|50.98|54|51|54.02|51.02|53.91|50.91|0
1737107100000|2025-01-17 09:45:00|53.97|50.97|53.93|50.93|54.08|51.08|53.91|50.91|0
1737107400000|2025-01-17 09:50:00|53.95|50.95|53.99|50.99|54.06|51.06|53.95|50.95|0
1737107700000|2025-01-17 09:55:00|53.98|50.98|53.97|50.97|54.06|51.06|53.93|50.93|0
1737108000000|2025-01-17 10:00:00|53.93|50.93|54.14|51.14|54.14|51.14|53.93|50.93|0
1737108300000|2025-01-17 10:05:00|54.16|51.16|53.95|50.95|54.22|51.22|53.93|50.93|0
1737108600000|2025-01-17 10:10:00|53.97|50.97|53.88|50.88|54.03|51.03|53.86|50.86|0
1737108900000|2025-01-17 10:15:00|53.87|50.87|53.77|50.77|53.92|50.92|53.77|50.77|0
1737109200000|2025-01-17 10:20:00|53.72|50.72|53.81|50.81|53.92|50.92|53.71|50.71|0
1737109500000|2025-01-17 10:25:00|53.83|50.83|53.96|50.96|53.98|50.98|53.81|50.81|0
1737109800000|2025-01-17 10:30:00|53.97|50.97|53.92|50.92|54.09|51.09|53.92|50.92|0
1737110100000|2025-01-17 10:35:00|53.94|50.94|54.02|51.02|54.07|51.07|53.92|50.92|0
1737110400000|2025-01-17 10:40:00|54|51|53.98|50.98|54.02|51.02|53.91|50.91|0
1737110700000|2025-01-17 10:45:00|53.97|50.97|53.87|50.87|54|51|53.85|50.85|0
1737111000000|2025-01-17 10:50:00|53.89|50.89|53.99|50.99|54.19|51.19|53.89|50.89|0
1737111300000|2025-01-17 10:55:00|54|51|54|51|54.01|51.01|53.89|50.89|0
1737111600000|2025-01-17 11:00:00|53.86|50.86|53.89|50.89|53.91|50.91|53.76|50.76|0
1737111900000|2025-01-17 11:05:00|53.87|50.87|53.82|50.82|53.89|50.89|53.8|50.8|0
1737112200000|2025-01-17 11:10:00|53.8|50.8|53.87|50.87|53.95|50.95|53.8|50.8|0
1737112500000|2025-01-17 11:15:00|53.84|50.84|53.69|50.69|53.84|50.84|53.63|50.63|0
1737112800000|2025-01-17 11:20:00|53.72|50.72|53.74|50.74|53.84|50.84|53.71|50.71|0
1737113100000|2025-01-17 11:25:00|53.75|50.75|53.71|50.71|53.8|50.8|53.65|50.65|0
1737113400000|2025-01-17 11:30:00|53.69|50.69|53.65|50.65|53.69|50.69|53.56|50.56|0
1737113700000|2025-01-17 11:35:00|53.67|50.67|53.5|50.5|53.67|50.67|53.48|50.48|0
1737114000000|2025-01-17 11:40:00|53.48|50.48|53.61|50.61|53.62|50.62|53.48|50.48|0
1737114300000|2025-01-17 11:45:00|53.62|50.62|53.8|50.8|53.81|50.81|53.58|50.58|0
1737114600000|2025-01-17 11:50:00|53.79|50.79|53.94|50.94|54.07|51.07|53.79|50.79|0
1737114900000|2025-01-17 11:55:00|53.96|50.96|54.02|51.02|54.15|51.15|53.94|50.94|0
1737115200000|2025-01-17 12:00:00|54.07|51.07|54.19|51.19|54.37|51.37|54.07|51.07|0
1737115500000|2025-01-17 12:05:00|54.22|51.22|53.92|50.92|54.22|51.22|53.89|50.89|0
1737115800000|2025-01-17 12:10:00|53.94|50.94|53.81|50.81|53.98|50.98|53.79|50.79|0
1737116100000|2025-01-17 12:15:00|53.83|50.83|53.76|50.76|54.02|51.02|53.76|50.76|0
1737116400000|2025-01-17 12:20:00|53.78|50.78|53.7|50.7|53.94|50.94|53.63|50.63|0
1737116700000|2025-01-17 12:25:00|53.72|50.72|53.74|50.74|53.83|50.83|53.63|50.63|0
1737117000000|2025-01-17 12:30:00|53.75|50.75|54.06|51.06|54.06|51.06|53.65|50.65|0
1737117300000|2025-01-17 12:35:00|54.08|51.08|53.95|50.95|54.12|51.12|53.89|50.89|0
1737117600000|2025-01-17 12:40:00|53.99|50.99|53.86|50.86|54.08|51.08|53.86|50.86|0
1737117900000|2025-01-17 12:45:00|53.84|50.84|53.99|50.99|53.99|50.99|53.84|50.84|0
1737118200000|2025-01-17 12:50:00|54.01|51.01|53.78|50.78|54.01|51.01|53.78|50.78|0
1737118500000|2025-01-17 12:55:00|53.77|50.77|53.75|50.75|53.9|50.9|53.73|50.73|0
1737118800000|2025-01-17 13:00:00|53.8|50.8|53.5|50.5|53.8|50.8|53.48|50.48|0
1737119100000|2025-01-17 13:05:00|53.52|50.52|52.99|49.99|53.52|50.52|52.99|49.99|0
1737119400000|2025-01-17 13:10:00|53|50|52.9|49.9|53|50|52.78|49.78|0
1737119700000|2025-01-17 13:15:00|52.88|49.88|52.67|49.67|52.88|49.88|52.63|49.63|0
1737120000000|2025-01-17 13:20:00|52.68|49.68|52.51|49.51|52.68|49.68|52.4|49.4|0
1737120300000|2025-01-17 13:25:00|52.48|49.48|52.56|49.56|52.63|49.63|52.44|49.44|0
1737120600000|2025-01-17 13:30:00|52.5|49.5|51.95|48.95|53.82|50.82|51.9|48.9|0
1737120900000|2025-01-17 13:35:00|51.99|48.99|52.42|49.42|52.57|49.57|51.9|48.9|0
1737121200000|2025-01-17 13:40:00|52.4|49.4|52.19|49.19|52.44|49.44|52.15|49.15|0
1737121500000|2025-01-17 13:45:00|52.17|49.17|52.35|49.35|52.42|49.42|52.11|49.11|0
1737121800000|2025-01-17 13:50:00|52.33|49.33|52.5|49.5|52.5|49.5|52.17|49.17|0
1737122100000|2025-01-17 13:55:00|52.48|49.48|52.06|49.06|52.5|49.5|52.02|49.02|0
1737122400000|2025-01-17 14:00:00|52.04|49.04|51.59|48.59|52.08|49.08|51.53|48.53|0
1737122700000|2025-01-17 14:05:00|51.52|48.52|51.69|48.69|51.83|48.83|51.49|48.49|0
1737123000000|2025-01-17 14:10:00|51.71|48.71|51.4|48.4|51.71|48.71|51.18|48.18|0
1737123300000|2025-01-17 14:15:00|51.42|48.42|52.21|49.21|52.29|49.29|51.38|48.38|0
1737123600000|2025-01-17 14:20:00|52.2|49.2|52.33|49.33|52.43|49.43|51.98|48.98|0
1737123900000|2025-01-17 14:25:00|52.29|49.29|52.1|49.1|52.33|49.33|51.49|48.49|0
1737124200000|2025-01-17 14:30:00|52|49|52.62|49.62|52.83|49.83|51.96|48.96|0
1737124500000|2025-01-17 14:35:00|52.58|49.58|52.78|49.78|52.93|49.93|52.21|49.21|0
1737124800000|2025-01-17 14:40:00|52.8|49.8|53.39|50.39|53.66|50.66|52.26|49.26|0
1737125100000|2025-01-17 14:45:00|53.33|50.33|52.64|49.64|53.33|50.33|52.64|49.64|0
1737125400000|2025-01-17 14:50:00|52.66|49.66|53.01|50.01|53.1|50.1|52.39|49.39|0
1737125700000|2025-01-17 14:55:00|52.93|49.93|53.18|50.18|53.35|50.35|52.66|49.66|0
1737126000000|2025-01-17 15:00:00|53.14|50.14|52.51|49.51|53.2|50.2|52.47|49.47|0
1737126300000|2025-01-17 15:05:00|52.47|49.47|52.92|49.92|53.11|50.11|52.23|49.23|0
1737126600000|2025-01-17 15:10:00|52.9|49.9|52.59|49.59|52.99|49.99|52.43|49.43|0
1737126900000|2025-01-17 15:15:00|52.57|49.57|52.53|49.53|52.65|49.65|52.41|49.41|0
1737127200000|2025-01-17 15:20:00|52.47|49.47|53|50|53.32|50.32|52.47|49.47|0
1737127500000|2025-01-17 15:25:00|52.94|49.94|52.46|49.46|53.51|50.51|52.44|49.44|0
1737127800000|2025-01-17 15:30:00|52.39|49.39|52.25|49.25|52.58|49.58|52.14|49.14|0
1737128100000|2025-01-17 15:35:00|52.27|49.27|52.24|49.24|52.86|49.86|52.15|49.15|0
1737128400000|2025-01-17 15:40:00|52.22|49.22|52.32|49.32|52.4|49.4|52.09|49.09|0
1737128700000|2025-01-17 15:45:00|52.3|49.3|52.15|49.15|52.42|49.42|52.15|49.15|0
1737129000000|2025-01-17 15:50:00|52.13|49.13|51.93|48.93|52.21|49.21|51.91|48.91|0
1737129300000|2025-01-17 15:55:00|51.95|48.95|51.72|48.72|52.03|49.03|51.7|48.7|0
1737129600000|2025-01-17 16:00:00|51.74|48.74|51.86|48.86|52.05|49.05|51.7|48.7|0
1737129900000|2025-01-17 16:05:00|51.9|48.9|52.38|49.38|52.46|49.46|51.86|48.86|0
1737130200000|2025-01-17 16:10:00|52.36|49.36|52.32|49.32|52.52|49.52|52.26|49.26|0
1737130500000|2025-01-17 16:15:00|52.3|49.3|52.28|49.28|52.4|49.4|52.15|49.15|0
1737130800000|2025-01-17 16:20:00|52.27|49.27|51.19|48.19|52.68|49.68|51.19|48.19|0
1737131100000|2025-01-17 16:25:00|51.21|48.21|51.19|48.19|51.23|48.23|50.93|47.93|0
1737131400000|2025-01-17 16:30:00|51.15|48.15|51.55|48.55|51.73|48.73|51.03|48.03|0
1737131700000|2025-01-17 16:35:00|51.57|48.57|51.65|48.65|51.75|48.75|50.23|47.23|0
1737132000000|2025-01-17 16:40:00|51.63|48.63|51.61|48.61|51.79|48.79|51.59|48.59|0
1737132300000|2025-01-17 16:45:00|51.59|48.59|51.69|48.69|51.89|48.89|51.5|48.5|0
1737132600000|2025-01-17 16:50:00|51.67|48.67|51.95|48.95|51.95|48.95|51.6|48.6|0
1737132900000|2025-01-17 16:55:00|51.94|48.94|51.95|48.95|52.05|49.05|51.77|48.77|0
1737133200000|2025-01-17 17:00:00|51.91|48.91|52.11|49.11|52.29|49.29|51.91|48.91|0
1737133500000|2025-01-17 17:05:00|52.07|49.07|51.9|48.9|52.13|49.13|51.82|48.82|0
1737133800000|2025-01-17 17:10:00|51.88|48.88|51.66|48.66|51.94|48.94|51.64|48.64|0
1737134100000|2025-01-17 17:15:00|51.64|48.64|51.56|48.56|51.73|48.73|51.54|48.54|0
1737134400000|2025-01-17 17:20:00|51.54|48.54|51.41|48.41|51.56|48.56|51.35|48.35|0
1737134700000|2025-01-17 17:25:00|51.43|48.43|51.35|48.35|51.45|48.45|51.29|48.29|0
1737135000000|2025-01-17 17:30:00|51.33|48.33|51.39|48.39|51.39|48.39|51.27|48.27|0
1737135300000|2025-01-17 17:35:00|51.37|48.37|51.29|48.29|51.59|48.59|51.23|48.23|0
1737135600000|2025-01-17 17:40:00|51.28|48.28|51.41|48.41|51.45|48.45|51.28|48.28|0
1737135900000|2025-01-17 17:45:00|51.37|48.37|51.35|48.35|51.42|48.42|51.29|48.29|0
1737136200000|2025-01-17 17:50:00|51.31|48.31|51.39|48.39|51.51|48.51|51.29|48.29|0
1737136500000|2025-01-17 17:55:00|51.4|48.4|51.38|48.38|51.67|48.67|51.34|48.34|0
1737136800000|2025-01-17 18:00:00|51.4|48.4|51.44|48.44|51.65|48.65|51.38|48.38|0
1737137100000|2025-01-17 18:05:00|51.46|48.46|51.32|48.32|51.46|48.46|51.24|48.24|0
1737137400000|2025-01-17 18:10:00|51.34|48.34|51.16|48.16|51.34|48.34|51.08|48.08|0
1737137700000|2025-01-17 18:15:00|51.18|48.18|51.16|48.16|51.22|48.22|51.1|48.1|0
1737138000000|2025-01-17 18:20:00|51.14|48.14|51.14|48.14|51.14|48.14|51|48|0
1737138300000|2025-01-17 18:25:00|51.1|48.1|51.26|48.26|51.28|48.28|51.08|48.08|0
1737138600000|2025-01-17 18:30:00|51.28|48.28|51.48|48.48|51.5|48.5|51.2|48.2|0
1737138900000|2025-01-17 18:35:00|51.46|48.46|51.25|48.25|51.5|48.5|51.21|48.21|0
1737139200000|2025-01-17 18:40:00|51.27|48.27|51.6|48.6|51.68|48.68|51.25|48.25|0
1737139500000|2025-01-17 18:45:00|51.55|48.55|51.63|48.63|51.63|48.63|51.33|48.33|0
1737139800000|2025-01-17 18:50:00|51.61|48.61|51.65|48.65|51.78|48.78|51.61|48.61|0
1737140100000|2025-01-17 18:55:00|51.67|48.67|51.62|48.62|51.94|48.94|51.62|48.62|0
1737140400000|2025-01-17 19:00:00|51.63|48.63|51.65|48.65|51.69|48.69|51.53|48.53|0
1737140700000|2025-01-17 19:05:00|51.63|48.63|51.84|48.84|52|49|51.34|48.34|0
1737141000000|2025-01-17 19:10:00|51.8|48.8|51.72|48.72|51.92|48.92|51.66|48.66|0
1737141300000|2025-01-17 19:15:00|51.71|48.71|52.06|49.06|52.08|49.08|51.64|48.64|0
1737141600000|2025-01-17 19:20:00|52.04|49.04|51.56|48.56|52.04|49.04|51.52|48.52|0
1737141900000|2025-01-17 19:25:00|51.58|48.58|51.77|48.77|51.8|48.8|51.56|48.56|0
1737142200000|2025-01-17 19:30:00|51.74|48.74|51.72|48.72|51.88|48.88|51.69|48.69|0
1737142500000|2025-01-17 19:35:00|51.71|48.71|51.71|48.71|51.75|48.75|51.57|48.57|0
1737142800000|2025-01-17 19:40:00|51.73|48.73|51.78|48.78|51.88|48.88|51.63|48.63|0
1737143100000|2025-01-17 19:45:00|51.76|48.76|51.79|48.79|51.81|48.81|51.65|48.65|0
1737143400000|2025-01-17 19:50:00|51.81|48.81|51.99|48.99|52.01|49.01|51.75|48.75|0
1737143700000|2025-01-17 19:55:00|52.01|49.01|51.95|48.95|52.14|49.14|51.87|48.87|0
1737144000000|2025-01-17 20:00:00|52.07|49.07|52.36|49.36|52.5|49.5|52.07|49.07|0
1737144300000|2025-01-17 20:05:00|52.38|49.38|52.01|49.01|52.48|49.48|52.01|49.01|0
1737144600000|2025-01-17 20:10:00|51.99|48.99|52.11|49.11|52.11|49.11|51.87|48.87|0
1737144900000|2025-01-17 20:15:00|52.09|49.09|51.89|48.89|52.15|49.15|51.87|48.87|0
1737145200000|2025-01-17 20:20:00|51.93|48.93|51.78|48.78|51.93|48.93|51.76|48.76|0
1737145500000|2025-01-17 20:25:00|51.8|48.8|52.05|49.05|52.11|49.11|51.8|48.8|0
1737145800000|2025-01-17 20:30:00|52.01|49.01|51.72|48.72|52.07|49.07|51.7|48.7|0
1737146100000|2025-01-17 20:35:00|51.74|48.74|51.76|48.76|51.78|48.78|51.66|48.66|0
1737146400000|2025-01-17 20:40:00|51.78|48.78|51.9|48.9|52.02|49.02|51.74|48.74|0
1737146700000|2025-01-17 20:45:00|51.92|48.92|52.07|49.07|52.11|49.11|51.76|48.76|0
1737147000000|2025-01-17 20:50:00|52.11|49.11|52.09|49.09|52.42|49.42|51.82|48.82|0
1737147300000|2025-01-17 20:55:00|52.35|49.35|52.6|49.6|52.76|49.76|52.33|49.33|0
1737147600000|2025-01-17 21:00:00|52.62|49.62|52.95|49.95|52.97|49.97|52.62|49.62|0
1737147900000|2025-01-17 21:05:00|52.93|49.93|52.7|49.7|52.97|49.97|52.68|49.68|0
1737148200000|2025-01-17 21:10:00|52.72|49.72|52.86|49.86|52.95|49.95|52.72|49.72|0
1737335700000|2025-01-20 01:15:00|54.03|50.83|54.07|50.87|54.09|50.89|54.03|50.83|0
1737336000000|2025-01-20 01:20:00|54.05|50.85|54.05|50.85|54.22|51.02|54.01|50.81|0
1737336300000|2025-01-20 01:25:00|54.04|50.84|54.07|50.87|54.1|50.9|53.99|50.79|0
1737336600000|2025-01-20 01:30:00|53.97|50.97|53.84|50.84|54.05|51.05|53.84|50.84|0
1737336900000|2025-01-20 01:35:00|53.8|50.8|53.67|50.67|53.82|50.82|53.67|50.67|0
1737337200000|2025-01-20 01:40:00|53.68|50.68|53.73|50.73|53.86|50.86|53.68|50.68|0
1737337500000|2025-01-20 01:45:00|53.74|50.74|53.61|50.61|53.75|50.75|53.61|50.61|0
1737337800000|2025-01-20 01:50:00|53.62|50.62|53.67|50.67|53.75|50.75|53.61|50.61|0
1737338100000|2025-01-20 01:55:00|53.66|50.66|53.75|50.75|53.81|50.81|53.63|50.63|0
1737338400000|2025-01-20 02:00:00|53.77|50.77|53.81|50.81|53.81|50.81|53.73|50.73|0
1737338700000|2025-01-20 02:05:00|53.77|50.77|53.81|50.81|53.85|50.85|53.75|50.75|0
1737339000000|2025-01-20 02:10:00|53.8|50.8|53.79|50.79|53.83|50.83|53.75|50.75|0
1737339300000|2025-01-20 02:15:00|53.78|50.78|53.72|50.72|53.79|50.79|53.68|50.68|0
1737339600000|2025-01-20 02:20:00|53.77|50.77|53.76|50.76|53.85|50.85|53.72|50.72|0
1737339900000|2025-01-20 02:25:00|53.78|50.78|53.77|50.77|53.85|50.85|53.7|50.7|0
1737340200000|2025-01-20 02:30:00|53.76|50.76|53.72|50.72|53.76|50.76|53.7|50.7|0
1737340500000|2025-01-20 02:35:00|53.7|50.7|53.74|50.74|53.76|50.76|53.7|50.7|0
1737340800000|2025-01-20 02:40:00|53.76|50.76|53.7|50.7|53.78|50.78|53.7|50.7|0
1737341100000|2025-01-20 02:45:00|53.72|50.72|53.84|50.84|53.84|50.84|53.7|50.7|0
1737341400000|2025-01-20 02:50:00|53.82|50.82|53.9|50.9|53.9|50.9|53.82|50.82|0
1737341700000|2025-01-20 02:55:00|53.88|50.88|53.78|50.78|53.92|50.92|53.76|50.76|0
1737342000000|2025-01-20 03:00:00|53.77|50.77|53.84|50.84|53.84|50.84|53.74|50.74|0
1737342300000|2025-01-20 03:05:00|53.82|50.82|53.78|50.78|53.9|50.9|53.77|50.77|0
1737342600000|2025-01-20 03:10:00|53.79|50.79|53.7|50.7|53.82|50.82|53.69|50.69|0
1737342900000|2025-01-20 03:15:00|53.69|50.69|53.5|50.5|53.69|50.69|53.48|50.48|0
1737343200000|2025-01-20 03:20:00|53.48|50.48|53.58|50.58|53.6|50.6|53.48|50.48|0
1737343500000|2025-01-20 03:25:00|53.67|50.67|53.66|50.66|53.73|50.73|53.64|50.64|0
1737343800000|2025-01-20 03:30:00|53.68|50.68|53.56|50.56|53.73|50.73|53.54|50.54|0
1737344100000|2025-01-20 03:35:00|53.58|50.58|53.66|50.66|53.66|50.66|53.56|50.56|0
1737344400000|2025-01-20 03:40:00|53.64|50.64|53.65|50.65|53.66|50.66|53.6|50.6|0
1737344700000|2025-01-20 03:45:00|53.64|50.64|53.7|50.7|53.72|50.72|53.6|50.6|0
1737345000000|2025-01-20 03:50:00|53.72|50.72|53.66|50.66|53.72|50.72|53.64|50.64|0
1737345300000|2025-01-20 03:55:00|53.65|50.65|53.53|50.53|53.66|50.66|53.53|50.53|0
1737345600000|2025-01-20 04:00:00|53.55|50.55|53.42|50.42|53.59|50.59|53.4|50.4|0
1737345900000|2025-01-20 04:05:00|53.43|50.43|53.47|50.47|53.49|50.49|53.4|50.4|0
1737346200000|2025-01-20 04:10:00|53.4|50.4|53.53|50.53|53.53|50.53|53.4|50.4|0
1737346500000|2025-01-20 04:15:00|53.51|50.51|53.46|50.46|53.51|50.51|53.44|50.44|0
1737346800000|2025-01-20 04:20:00|53.47|50.47|53.5|50.5|53.52|50.52|53.47|50.47|0
1737347100000|2025-01-20 04:25:00|53.51|50.51|53.54|50.54|53.59|50.59|53.5|50.5|0
1737347400000|2025-01-20 04:30:00|53.53|50.53|53.56|50.56|53.58|50.58|53.52|50.52|0
1737347700000|2025-01-20 04:35:00|53.58|50.58|53.54|50.54|53.58|50.58|53.53|50.53|0
1737348000000|2025-01-20 04:40:00|53.52|50.52|53.52|50.52|53.53|50.53|53.5|50.5|0
1737348300000|2025-01-20 04:45:00|53.48|50.48|53.45|50.45|53.48|50.48|53.41|50.41|0
1737348600000|2025-01-20 04:50:00|53.48|50.48|53.41|50.41|53.48|50.48|53.41|50.41|0
1737348900000|2025-01-20 04:55:00|53.39|50.39|53.35|50.35|53.39|50.39|53.34|50.34|0
1737349200000|2025-01-20 05:00:00|53.37|50.37|53.35|50.35|53.39|50.39|53.33|50.33|0
1737349500000|2025-01-20 05:05:00|53.37|50.37|53.36|50.36|53.37|50.37|53.33|50.33|0
1737349800000|2025-01-20 05:10:00|53.37|50.37|53.3|50.3|53.37|50.37|53.3|50.3|0
1737350100000|2025-01-20 05:15:00|53.32|50.32|53.34|50.34|53.38|50.38|53.3|50.3|0
1737350400000|2025-01-20 05:20:00|53.33|50.33|53.32|50.32|53.34|50.34|53.26|50.26|0
1737350700000|2025-01-20 05:25:00|53.3|50.3|53.34|50.34|53.34|50.34|53.3|50.3|0
1737351000000|2025-01-20 05:30:00|53.33|50.33|53.32|50.32|53.34|50.34|53.32|50.32|0
1737351300000|2025-01-20 05:35:00|53.3|50.3|53.32|50.32|53.32|50.32|53.3|50.3|0
1737351600000|2025-01-20 05:40:00|53.34|50.34|53.29|50.29|53.34|50.34|53.29|50.29|0
1737351900000|2025-01-20 05:45:00|53.32|50.32|53.38|50.38|53.38|50.38|53.29|50.29|0
1737352200000|2025-01-20 05:50:00|53.37|50.37|53.35|50.35|53.38|50.38|53.33|50.33|0
1737352500000|2025-01-20 05:55:00|53.33|50.33|53.31|50.31|53.34|50.34|53.31|50.31|0
1737352800000|2025-01-20 06:00:00|53.29|50.29|53.35|50.35|53.35|50.35|53.27|50.27|0
1737353100000|2025-01-20 06:05:00|53.36|50.36|53.35|50.35|53.39|50.39|53.33|50.33|0
1737353400000|2025-01-20 06:10:00|53.37|50.37|53.31|50.31|53.39|50.39|53.29|50.29|0
1737353700000|2025-01-20 06:15:00|53.33|50.33|53.31|50.31|53.35|50.35|53.3|50.3|0
1737354000000|2025-01-20 06:20:00|53.32|50.32|53.28|50.28|53.32|50.32|53.26|50.26|0
1737354300000|2025-01-20 06:25:00|53.29|50.29|53.2|50.2|53.3|50.3|53.2|50.2|0
1737354600000|2025-01-20 06:30:00|53.18|50.18|53.18|50.18|53.2|50.2|53.14|50.14|0
1737354900000|2025-01-20 06:35:00|53.2|50.2|53.2|50.2|53.26|50.26|53.18|50.18|0
1737355200000|2025-01-20 06:40:00|53.21|50.21|53.15|50.15|53.26|50.26|53.15|50.15|0
1737355500000|2025-01-20 06:45:00|53.13|50.13|53.09|50.09|53.13|50.13|53.07|50.07|0
1737355800000|2025-01-20 06:50:00|53.07|50.07|53.01|50.01|53.07|50.07|52.95|49.95|0
1737356100000|2025-01-20 06:55:00|52.99|49.99|53.05|50.05|53.07|50.07|52.92|49.92|0
1737356400000|2025-01-20 07:00:00|53.03|50.03|53.07|50.07|53.08|50.08|52.96|49.96|0
1737356700000|2025-01-20 07:05:00|53.08|50.08|52.92|49.92|53.09|50.09|52.92|49.92|0
1737357000000|2025-01-20 07:10:00|52.9|49.9|52.96|49.96|52.98|49.98|52.9|49.9|0
1737357300000|2025-01-20 07:15:00|52.98|49.98|53|50|53.02|50.02|52.96|49.96|0
1737357600000|2025-01-20 07:20:00|52.98|49.98|53|50|53.02|50.02|52.98|49.98|0
1737357900000|2025-01-20 07:25:00|52.99|49.99|53.07|50.07|53.08|50.08|52.99|49.99|0
1737358200000|2025-01-20 07:30:00|53.06|50.06|53|50|53.08|50.08|52.96|49.96|0
1737358500000|2025-01-20 07:35:00|52.99|49.99|52.91|49.91|52.99|49.99|52.87|49.87|0
1737358800000|2025-01-20 07:40:00|52.9|49.9|52.87|49.87|52.91|49.91|52.83|49.83|0
1737359100000|2025-01-20 07:45:00|52.85|49.85|52.92|49.92|53.34|50.34|52.75|49.75|0
1737359400000|2025-01-20 07:50:00|52.9|49.9|52.73|49.73|52.9|49.9|52.71|49.71|0
1737359700000|2025-01-20 07:55:00|52.75|49.75|52.69|49.69|52.79|49.79|52.69|49.69|0
1737360000000|2025-01-20 08:00:00|52.73|49.73|52.79|49.79|52.98|49.98|52.73|49.73|0
1737360300000|2025-01-20 08:05:00|52.83|49.83|52.58|49.58|52.85|49.85|52.54|49.54|0
1737360600000|2025-01-20 08:10:00|52.6|49.6|52.66|49.66|52.75|49.75|52.6|49.6|0
1737360900000|2025-01-20 08:15:00|52.65|49.65|52.7|49.7|52.91|49.91|52.62|49.62|0
1737361200000|2025-01-20 08:20:00|52.68|49.68|52.89|49.89|52.91|49.91|52.68|49.68|0
1737361500000|2025-01-20 08:25:00|52.91|49.91|53.28|50.28|53.48|50.48|52.87|49.87|0
1737361800000|2025-01-20 08:30:00|53.26|50.26|53.07|50.07|53.34|50.34|53.07|50.07|0
1737362100000|2025-01-20 08:35:00|53.09|50.09|52.93|49.93|53.13|50.13|52.9|49.9|0
1737362400000|2025-01-20 08:40:00|52.95|49.95|53.03|50.03|53.17|50.17|52.9|49.9|0
1737362700000|2025-01-20 08:45:00|53.02|50.02|53.11|50.11|53.13|50.13|52.96|49.96|0
1737363000000|2025-01-20 08:50:00|53.09|50.09|53.07|50.07|53.14|50.14|53.02|50.02|0
1737363300000|2025-01-20 08:55:00|53.04|50.04|53.04|50.04|53.14|50.14|53.02|50.02|0
1737363600000|2025-01-20 09:00:00|53.05|50.05|52.94|49.94|53.13|50.13|52.88|49.88|0
1737363900000|2025-01-20 09:05:00|52.98|49.98|52.81|49.81|52.98|49.98|52.73|49.73|0
1737364200000|2025-01-20 09:10:00|52.79|49.79|52.85|49.85|52.87|49.87|52.75|49.75|0
1737364500000|2025-01-20 09:15:00|52.87|49.87|52.79|49.79|52.93|49.93|52.73|49.73|0
1737364800000|2025-01-20 09:20:00|52.8|49.8|52.91|49.91|52.93|49.93|52.79|49.79|0
1737365100000|2025-01-20 09:25:00|52.88|49.88|52.91|49.91|53.04|50.04|52.88|49.88|0
1737365400000|2025-01-20 09:30:00|52.89|49.89|53.08|50.08|53.08|50.08|52.83|49.83|0
1737365700000|2025-01-20 09:35:00|53.1|50.1|53.07|50.07|53.12|50.12|53.03|50.03|0
1737366000000|2025-01-20 09:40:00|53.09|50.09|52.95|49.95|53.09|50.09|52.95|49.95|0
1737366300000|2025-01-20 09:45:00|52.93|49.93|53.05|50.05|53.05|50.05|52.93|49.93|0
1737366600000|2025-01-20 09:50:00|53.06|50.06|53.01|50.01|53.09|50.09|52.99|49.99|0
1737366900000|2025-01-20 09:55:00|53|50|52.92|49.92|53.01|50.01|52.9|49.9|0
1737367200000|2025-01-20 10:00:00|52.91|49.91|53.01|50.01|53.02|50.02|52.8|49.8|0
1737367500000|2025-01-20 10:05:00|52.99|49.99|53.17|50.17|53.19|50.19|52.95|49.95|0
1737367800000|2025-01-20 10:10:00|53.15|50.15|53.09|50.09|53.17|50.17|53.06|50.06|0
1737368100000|2025-01-20 10:15:00|53.08|50.08|53.17|50.17|53.23|50.23|52.99|49.99|0
1737368400000|2025-01-20 10:20:00|53.15|50.15|52.97|49.97|53.15|50.15|52.92|49.92|0
1737368700000|2025-01-20 10:25:00|52.98|49.98|52.97|49.97|53.04|50.04|52.92|49.92|0
1737369000000|2025-01-20 10:30:00|52.96|49.96|53.08|50.08|53.12|50.12|52.95|49.95|0
1737369300000|2025-01-20 10:35:00|53.09|50.09|53.02|50.02|53.14|50.14|53.02|50.02|0
1737369600000|2025-01-20 10:40:00|53|50|53.02|50.02|53.12|50.12|52.98|49.98|0
1737369900000|2025-01-20 10:45:00|53.04|50.04|52.83|49.83|53.06|50.06|52.83|49.83|0
1737370200000|2025-01-20 10:50:00|52.8|49.8|52.83|49.83|52.91|49.91|52.77|49.77|0
1737370500000|2025-01-20 10:55:00|52.85|49.85|52.98|49.98|53|50|52.85|49.85|0
1737370800000|2025-01-20 11:00:00|53.03|50.03|52.89|49.89|53.07|50.07|52.89|49.89|0
1737371100000|2025-01-20 11:05:00|52.66|49.66|52.7|49.7|52.74|49.74|52.64|49.64|0
1737371400000|2025-01-20 11:10:00|52.72|49.72|52.8|49.8|52.84|49.84|52.72|49.72|0
1737371700000|2025-01-20 11:15:00|52.82|49.82|52.81|49.81|52.84|49.84|52.76|49.76|0
1737372000000|2025-01-20 11:20:00|52.82|49.82|52.9|49.9|52.92|49.92|52.76|49.76|0
1737372300000|2025-01-20 11:25:00|52.92|49.92|52.84|49.84|52.92|49.92|52.84|49.84|0
1737372600000|2025-01-20 11:30:00|52.86|49.86|52.69|49.69|52.86|49.86|52.67|49.67|0
1737372900000|2025-01-20 11:35:00|52.71|49.71|52.74|49.74|52.77|49.77|52.66|49.66|0
1737373200000|2025-01-20 11:40:00|52.75|49.75|52.86|49.86|52.9|49.9|52.72|49.72|0
1737373500000|2025-01-20 11:45:00|52.85|49.85|52.74|49.74|52.85|49.85|52.71|49.71|0
1737373800000|2025-01-20 11:50:00|52.73|49.73|52.79|49.79|52.8|49.8|52.73|49.73|0
1737374100000|2025-01-20 11:55:00|52.8|49.8|52.85|49.85|52.85|49.85|52.77|49.77|0
1737374400000|2025-01-20 12:00:00|52.83|49.83|52.97|49.97|53.06|50.06|52.83|49.83|0
1737374700000|2025-01-20 12:05:00|52.95|49.95|52.93|49.93|52.95|49.95|52.83|49.83|0
1737375000000|2025-01-20 12:10:00|52.95|49.95|53.16|50.16|53.18|50.18|52.93|49.93|0
1737375300000|2025-01-20 12:15:00|53.18|50.18|53.23|50.23|53.26|50.26|52.96|49.96|0
1737375600000|2025-01-20 12:20:00|53.27|50.27|54.71|51.71|55.74|52.74|53.17|50.17|0
1737375900000|2025-01-20 12:25:00|54.69|51.69|54.86|51.86|54.92|51.92|54.69|51.69|0
1737376200000|2025-01-20 12:30:00|54.88|51.88|54.56|51.56|54.88|51.88|54.56|51.56|0
1737376500000|2025-01-20 12:35:00|54.6|51.6|54.71|51.71|54.77|51.77|54.52|51.52|0
1737376800000|2025-01-20 12:40:00|54.69|51.69|54.72|51.72|54.77|51.77|54.6|51.6|0
1737377100000|2025-01-20 12:45:00|54.71|51.71|54.6|51.6|54.75|51.75|54.56|51.56|0
1737377400000|2025-01-20 12:50:00|54.62|51.62|54.72|51.72|54.81|51.81|54.56|51.56|0
1737377700000|2025-01-20 12:55:00|54.74|51.74|54.72|51.72|54.79|51.79|54.66|51.66|0
1737378000000|2025-01-20 13:00:00|54.75|51.75|55|52|55.04|52.04|54.75|51.75|0
1737378300000|2025-01-20 13:05:00|54.95|51.95|54.85|51.85|54.98|51.98|54.78|51.78|0
1737378600000|2025-01-20 13:10:00|54.87|51.87|54.84|51.84|54.93|51.93|54.82|51.82|0
1737378900000|2025-01-20 13:15:00|54.81|51.81|54.82|51.82|54.84|51.84|54.78|51.78|0
1737379200000|2025-01-20 13:20:00|54.84|51.84|54.78|51.78|54.84|51.84|54.74|51.74|0
1737379500000|2025-01-20 13:25:00|54.81|51.81|55.06|52.06|55.07|52.07|54.8|51.8|0
1737379800000|2025-01-20 13:30:00|55.07|52.07|53.06|50.06|55.07|52.07|53.06|50.06|0
1737380100000|2025-01-20 13:35:00|53.05|50.05|54.01|51.01|54.27|51.27|53.05|50.05|0
1737380400000|2025-01-20 13:40:00|53.98|50.98|53.59|50.59|54.3|51.3|53.5|50.5|0
1737380700000|2025-01-20 13:45:00|53.6|50.6|53.4|50.4|53.71|50.71|53.31|50.31|0
1737381000000|2025-01-20 13:50:00|53.39|50.39|52.91|49.91|53.44|50.44|52.86|49.86|0
1737381300000|2025-01-20 13:55:00|52.95|49.95|53.46|50.46|53.46|50.46|52.52|49.52|0
1737381600000|2025-01-20 14:00:00|53.48|50.48|53.27|50.27|53.54|50.54|53.25|50.25|0
1737381900000|2025-01-20 14:05:00|53.29|50.29|52.79|49.79|53.31|50.31|52.56|49.56|0
1737382200000|2025-01-20 14:10:00|52.77|49.77|52.98|49.98|53.19|50.19|52.7|49.7|0
1737382500000|2025-01-20 14:15:00|53.02|50.02|52.78|49.78|53.07|50.07|52.74|49.74|0
1737382800000|2025-01-20 14:20:00|52.76|49.76|52.12|49.12|52.79|49.79|52.1|49.1|0
1737383100000|2025-01-20 14:25:00|52.1|49.1|51.9|48.9|52.14|49.14|51.82|48.82|0
1737383400000|2025-01-20 14:30:00|51.98|48.98|51.8|48.8|52.04|49.04|51.66|48.66|0
1737383700000|2025-01-20 14:35:00|51.78|48.78|51.69|48.69|51.8|48.8|51.54|48.54|0
1737384000000|2025-01-20 14:40:00|51.67|48.67|51.01|48.01|51.88|48.88|50.96|47.96|0
1737384300000|2025-01-20 14:45:00|50.81|47.81|51.03|48.03|51.09|48.09|50.75|47.75|0
1737384600000|2025-01-20 14:50:00|50.99|47.99|51.07|48.07|51.17|48.17|50.93|47.93|0
1737384900000|2025-01-20 14:55:00|51.05|48.05|51.09|48.09|51.64|48.64|50.89|47.89|0
1737385200000|2025-01-20 15:00:00|51.11|48.11|51.27|48.27|51.62|48.62|51.11|48.11|0
1737385500000|2025-01-20 15:05:00|51.17|48.17|51.03|48.03|51.19|48.19|50.96|47.96|0
1737385800000|2025-01-20 15:10:00|51.05|48.05|51.13|48.13|51.19|48.19|50.89|47.89|0
1737386100000|2025-01-20 15:15:00|51.11|48.11|51.37|48.37|51.59|48.59|51.07|48.07|0
1737386400000|2025-01-20 15:20:00|51.39|48.39|51.71|48.71|51.79|48.79|51.37|48.37|0
1737386700000|2025-01-20 15:25:00|51.65|48.65|51.69|48.69|51.79|48.79|51.65|48.65|0
1737387000000|2025-01-20 15:30:00|51.71|48.71|51.95|48.95|52.15|49.15|51.71|48.71|0
1737387300000|2025-01-20 15:35:00|51.93|48.93|51.87|48.87|51.98|48.98|51.77|48.77|0
1737387600000|2025-01-20 15:40:00|51.85|48.85|52.41|49.41|52.6|49.6|51.77|48.77|0
1737387900000|2025-01-20 15:45:00|52.39|49.39|51.77|48.77|52.72|49.72|51.45|48.45|0
1737388200000|2025-01-20 15:50:00|51.75|48.75|51.64|48.64|51.75|48.75|51.59|48.59|0
1737388500000|2025-01-20 15:55:00|51.65|48.65|51.51|48.51|51.69|48.69|51.49|48.49|0
1737388800000|2025-01-20 16:00:00|51.43|48.43|51.06|48.06|51.49|48.49|50.98|47.98|0
1737389100000|2025-01-20 16:05:00|51.04|48.04|51.04|48.04|51.12|48.12|50.96|47.96|0
1737389400000|2025-01-20 16:10:00|51.06|48.06|51.08|48.08|51.32|48.32|51.02|48.02|0
1737389700000|2025-01-20 16:15:00|51.1|48.1|51.12|48.12|51.24|48.24|51.06|48.06|0
1737390000000|2025-01-20 16:20:00|51.1|48.1|51.46|48.46|51.97|48.97|51.06|48.06|0
1737390300000|2025-01-20 16:25:00|51.48|48.48|51.55|48.55|51.66|48.66|51.42|48.42|0
1737390600000|2025-01-20 16:30:00|51.57|48.57|51.55|48.55|51.59|48.59|51.43|48.43|0
1737390900000|2025-01-20 16:35:00|51.53|48.53|51.41|48.41|51.65|48.65|51.39|48.39|0
1737391200000|2025-01-20 16:40:00|51.43|48.43|51.55|48.55|51.61|48.61|51.39|48.39|0
1737391500000|2025-01-20 16:45:00|51.57|48.57|51.49|48.49|51.59|48.59|51.47|48.47|0
1737391800000|2025-01-20 16:50:00|51.47|48.47|51.57|48.57|51.57|48.57|51.39|48.39|0
1737392100000|2025-01-20 16:55:00|51.55|48.55|51.79|48.79|51.85|48.85|51.55|48.55|0
1737392400000|2025-01-20 17:00:00|51.77|48.77|51.73|48.73|51.85|48.85|51.59|48.59|0
1737392700000|2025-01-20 17:05:00|51.79|48.79|51.93|48.93|52.11|49.11|51.77|48.77|0
1737393000000|2025-01-20 17:10:00|51.91|48.91|51.92|48.92|51.92|48.92|51.74|48.74|0
1737393300000|2025-01-20 17:15:00|51.9|48.9|51.9|48.9|51.98|48.98|51.82|48.82|0
1737393600000|2025-01-20 17:20:00|51.84|48.84|52.2|49.2|52.2|49.2|51.62|48.62|0
1737393900000|2025-01-20 17:25:00|52.44|49.44|52.39|49.39|53.29|50.29|51.92|48.92|0
1737394200000|2025-01-20 17:30:00|52.49|49.49|52.1|49.1|52.54|49.54|51.97|48.97|0
1737394500000|2025-01-20 17:35:00|52.06|49.06|51.92|48.92|52.08|49.08|51.78|48.78|0
1737394800000|2025-01-20 17:40:00|51.84|48.84|51.93|48.93|52.26|49.26|51.66|48.66|0
1737395100000|2025-01-20 17:45:00|51.95|48.95|51.94|48.94|52.07|49.07|51.8|48.8|0
1737395400000|2025-01-20 17:50:00|51.95|48.95|51.43|48.43|52.09|49.09|51.35|48.35|0
1737395700000|2025-01-20 17:55:00|51.47|48.47|51.85|48.85|51.86|48.86|51.47|48.47|0
1737396000000|2025-01-20 18:00:00|51.8|48.8|51.8|48.8|51.88|48.88|51.75|48.75|0
1737396300000|2025-01-20 18:05:00|51.79|48.79|51.88|48.88|51.88|48.88|51.75|48.75|0
1737396600000|2025-01-20 18:10:00|51.96|48.96|51.88|48.88|51.97|48.97|51.88|48.88|0
1737396900000|2025-01-20 18:15:00|51.92|48.92|52.26|49.26|52.31|49.31|51.88|48.88|0
1737397200000|2025-01-20 18:20:00|52.22|49.22|52.44|49.44|52.44|49.44|52.22|49.22|0
1737397500000|2025-01-20 18:25:00|52.43|49.43|52.39|49.39|52.52|49.52|52.3|49.3|0
1737397800000|2025-01-20 18:30:00|52.48|49.48|52.39|49.39|52.48|49.48|52.39|49.39|0
1737398100000|2025-01-20 18:35:00|52.3|49.3|52.08|49.08|52.3|49.3|52.08|49.08|0
1737398400000|2025-01-20 18:40:00|52.04|49.04|51.91|48.91|52.04|49.04|51.87|48.87|0
1737398700000|2025-01-20 18:45:00|51.87|48.87|51.87|48.87|51.91|48.91|51.87|48.87|0
1737399000000|2025-01-20 18:50:00|51.7|48.7|51.74|48.74|51.78|48.78|51.65|48.65|0
1737399300000|2025-01-20 18:55:00|51.78|48.78|51.86|48.86|51.87|48.87|51.78|48.78|0
1737399600000|2025-01-20 19:00:00|51.82|48.82|51.69|48.69|51.86|48.86|51.69|48.69|0
1737400200000|2025-01-20 19:10:00|51.73|48.73|51.78|48.78|51.78|48.78|51.69|48.69|0
1737400500000|2025-01-20 19:15:00|51.82|48.82|51.77|48.77|51.86|48.86|51.77|48.77|0
1737400800000|2025-01-20 19:20:00|51.73|48.73|51.6|48.6|51.73|48.73|51.52|48.52|0
1737401100000|2025-01-20 19:25:00|51.52|48.52|51.47|48.47|51.52|48.52|51.43|48.43|0
1737401400000|2025-01-20 19:30:00|51.51|48.51|51.47|48.47|51.51|48.51|51.43|48.43|0
1737422700000|2025-01-21 01:25:00|54.47|50.31|53.8|49.64|54.53|50.37|53.13|48.97|0
1737423000000|2025-01-21 01:30:00|53.79|49.63|54.04|50.14|54.19|50.29|53.73|49.63|0
1737423300000|2025-01-21 01:35:00|54.08|50.18|54.27|50.37|54.86|50.96|53.96|50.06|0
1737423600000|2025-01-21 01:40:00|54.23|50.33|53.71|50.11|54.29|50.39|53.45|49.85|0
1737423900000|2025-01-21 01:45:00|53.74|50.14|53.89|50.29|54.1|50.5|53.68|50.08|0
1737424200000|2025-01-21 01:50:00|53.92|50.32|53.6|50|53.92|50.32|53.39|49.79|0
1737424500000|2025-01-21 01:55:00|53.55|49.95|53.56|49.96|53.57|49.97|53.25|49.65|0
1737424800000|2025-01-21 02:00:00|53.53|49.93|53.12|49.52|53.59|49.99|53.04|49.44|0
1737425100000|2025-01-21 02:05:00|53.13|49.53|53.14|49.54|53.2|49.6|53|49.4|0
1737425400000|2025-01-21 02:10:00|53.16|49.56|53.18|49.58|53.32|49.72|53.06|49.46|0
1737425700000|2025-01-21 02:15:00|53.16|49.56|53.44|49.84|53.45|49.85|53.16|49.56|0
1737426000000|2025-01-21 02:20:00|53.41|49.81|53.18|49.58|53.48|49.88|53.18|49.58|0
1737426300000|2025-01-21 02:25:00|53.16|49.56|53.49|49.89|53.49|49.89|53.15|49.55|0
1737426600000|2025-01-21 02:30:00|53.51|49.91|53.48|49.88|53.71|50.11|53.37|49.77|0
1737426900000|2025-01-21 02:35:00|53.46|49.86|53.56|49.96|53.73|50.13|53.46|49.86|0
1737427200000|2025-01-21 02:40:00|53.55|49.95|53.5|49.9|53.55|49.95|53.38|49.78|0
1737427500000|2025-01-21 02:45:00|53.46|49.86|53.28|49.68|53.46|49.86|53.25|49.65|0
1737427800000|2025-01-21 02:50:00|53.33|49.73|53.38|49.78|53.48|49.88|53.31|49.71|0
1737428100000|2025-01-21 02:55:00|53.36|49.76|53.33|49.73|53.44|49.84|53.27|49.67|0
1737428400000|2025-01-21 03:00:00|53.34|49.74|53.06|49.46|53.36|49.76|53.02|49.42|0
1737428700000|2025-01-21 03:05:00|53.12|49.52|53.33|49.73|53.7|50.1|53.12|49.52|0
1737429000000|2025-01-21 03:10:00|53.3|49.7|52.99|49.39|53.31|49.71|52.84|49.24|0
1737429300000|2025-01-21 03:15:00|52.98|49.38|52.86|49.26|52.98|49.38|52.84|49.24|0
1737429600000|2025-01-21 03:20:00|52.88|49.28|52.67|49.07|52.96|49.36|52.65|49.05|0
1737429900000|2025-01-21 03:25:00|52.63|49.03|52.84|49.24|52.86|49.26|52.63|49.03|0
1737430200000|2025-01-21 03:30:00|52.85|49.25|52.81|49.21|52.88|49.28|52.73|49.13|0
1737430500000|2025-01-21 03:35:00|52.79|49.19|52.96|49.36|53.08|49.48|52.79|49.19|0
1737430800000|2025-01-21 03:40:00|52.94|49.34|52.95|49.35|53.04|49.44|52.94|49.34|0
1737431100000|2025-01-21 03:45:00|52.92|49.32|53.03|49.43|53.04|49.44|52.85|49.25|0
1737431400000|2025-01-21 03:50:00|53.04|49.44|52.97|49.37|53.16|49.56|52.97|49.37|0
1737431700000|2025-01-21 03:55:00|52.95|49.35|53|49.4|53.01|49.41|52.87|49.27|0
1737432000000|2025-01-21 04:00:00|52.99|49.39|53.21|49.61|53.29|49.69|52.95|49.35|0
1737432300000|2025-01-21 04:05:00|53.2|49.6|53.17|49.57|53.24|49.64|53.13|49.53|0
1737432600000|2025-01-21 04:10:00|53.16|49.56|53.07|49.47|53.17|49.57|53.05|49.45|0
1737432900000|2025-01-21 04:15:00|53.06|49.46|53.06|49.46|53.19|49.59|53.06|49.46|0
1737433200000|2025-01-21 04:20:00|53.03|49.43|52.9|49.3|53.03|49.43|52.9|49.3|0
1737433500000|2025-01-21 04:25:00|52.91|49.31|53.11|49.51|53.13|49.53|52.9|49.3|0
1737433800000|2025-01-21 04:30:00|53.08|49.48|53.13|49.53|53.32|49.72|53.07|49.47|0
1737434100000|2025-01-21 04:35:00|53.11|49.51|53.27|49.67|53.32|49.72|53.11|49.51|0
1737434400000|2025-01-21 04:40:00|53.23|49.63|53.24|49.64|53.28|49.68|53.17|49.57|0
1737434700000|2025-01-21 04:45:00|53.21|49.61|53.22|49.62|53.29|49.69|53.21|49.61|0
1737435000000|2025-01-21 04:50:00|53.24|49.64|53.2|49.6|53.25|49.65|53.1|49.5|0
1737435300000|2025-01-21 04:55:00|53.19|49.59|53.32|49.72|53.39|49.79|53.19|49.59|0
1737435600000|2025-01-21 05:00:00|53.3|49.7|53.26|49.66|53.3|49.7|53.16|49.56|0
1737435900000|2025-01-21 05:05:00|53.24|49.64|53.2|49.6|53.26|49.66|53.16|49.56|0
1737436200000|2025-01-21 05:10:00|53.18|49.58|53.31|49.71|53.35|49.75|53.18|49.58|0
1737436500000|2025-01-21 05:15:00|53.3|49.7|53.36|49.76|53.36|49.76|53.26|49.66|0
1737436800000|2025-01-21 05:20:00|53.37|49.77|53.24|49.64|53.38|49.78|53.23|49.63|0
1737437100000|2025-01-21 05:25:00|53.26|49.66|53.3|49.7|53.34|49.74|53.25|49.65|0
1737437400000|2025-01-21 05:30:00|53.32|49.72|53.73|50.13|53.73|50.13|53.28|49.68|0
1737437700000|2025-01-21 05:35:00|53.72|50.12|53.41|49.81|53.73|50.13|53.31|49.71|0
1737438000000|2025-01-21 05:40:00|53.4|49.8|53.27|49.67|53.4|49.8|53.27|49.67|0
1737438300000|2025-01-21 05:45:00|53.28|49.68|53.09|50.09|53.43|50.14|53.07|49.68|0
1737438600000|2025-01-21 05:50:00|53.11|50.11|53.21|50.21|53.27|50.27|53.09|50.09|0
1737438900000|2025-01-21 05:55:00|53.22|50.22|53.24|50.24|53.32|50.32|53.15|50.15|0
1737439200000|2025-01-21 06:00:00|53.25|50.25|53.15|50.15|53.25|50.25|53.11|50.11|0
1737439500000|2025-01-21 06:05:00|53.13|50.13|53.07|50.07|53.23|50.23|53.07|50.07|0
1737439800000|2025-01-21 06:10:00|53.11|50.11|52.98|49.98|53.11|50.11|52.98|49.98|0
1737440100000|2025-01-21 06:15:00|52.99|49.99|52.92|49.92|53.05|50.05|52.9|49.9|0
1737440400000|2025-01-21 06:20:00|52.91|49.91|52.96|49.96|53|50|52.9|49.9|0
1737440700000|2025-01-21 06:25:00|52.97|49.97|52.87|49.87|52.98|49.98|52.84|49.84|0
1737441000000|2025-01-21 06:30:00|52.86|49.86|52.98|49.98|53.02|50.02|52.83|49.83|0
1737441300000|2025-01-21 06:35:00|52.97|49.97|53.18|50.18|53.27|50.27|52.94|49.94|0
1737441600000|2025-01-21 06:40:00|53.2|50.2|53.35|50.35|53.39|50.39|53.16|50.16|0
1737441900000|2025-01-21 06:45:00|53.34|50.34|53.28|50.28|53.43|50.43|53.24|50.24|0
1737442200000|2025-01-21 06:50:00|53.31|50.31|53.28|50.28|53.35|50.35|53.24|50.24|0
1737442500000|2025-01-21 06:55:00|53.29|50.29|53.22|50.22|53.39|50.39|53.2|50.2|0
1737442800000|2025-01-21 07:00:00|53.2|50.2|53.12|50.12|53.43|50.43|53.07|50.07|0
1737443100000|2025-01-21 07:05:00|53.09|50.09|53.3|50.3|53.36|50.36|53.07|50.07|0
1737443400000|2025-01-21 07:10:00|53.31|50.31|53.15|50.15|53.34|50.34|53.11|50.11|0
1737443700000|2025-01-21 07:15:00|53.17|50.17|53.3|50.3|53.32|50.32|53.17|50.17|0
1737444000000|2025-01-21 07:20:00|53.31|50.31|53.31|50.31|53.41|50.41|53.27|50.27|0
1737444300000|2025-01-21 07:25:00|53.3|50.3|52.96|49.96|53.32|50.32|52.94|49.94|0
1737444600000|2025-01-21 07:30:00|52.98|49.98|52.72|49.72|53.09|50.09|52.7|49.7|0
1737444900000|2025-01-21 07:35:00|52.7|49.7|53.13|50.13|53.17|50.17|52.63|49.63|0
1737445200000|2025-01-21 07:40:00|53.17|50.17|52.93|49.93|53.28|50.28|52.91|49.91|0
1737445500000|2025-01-21 07:45:00|52.91|49.91|53.07|50.07|53.13|50.13|52.89|49.89|0
1737445800000|2025-01-21 07:50:00|53.05|50.05|53.01|50.01|53.15|50.15|52.96|49.96|0
1737446100000|2025-01-21 07:55:00|53|50|52.94|49.94|53.16|50.16|52.94|49.94|0
1737446400000|2025-01-21 08:00:00|52.9|49.9|53.34|50.34|53.44|50.44|52.9|49.9|0
1737446700000|2025-01-21 08:05:00|53.33|50.33|53.12|50.12|53.39|50.39|53|50|0
1737447000000|2025-01-21 08:10:00|53.1|50.1|53.08|50.08|53.1|50.1|52.86|49.86|0
1737447300000|2025-01-21 08:15:00|53.14|50.14|52.83|49.83|53.16|50.16|52.81|49.81|0
1737447600000|2025-01-21 08:20:00|52.78|49.78|52.87|49.87|52.94|49.94|52.75|49.75|0
1737447900000|2025-01-21 08:25:00|52.85|49.85|52.82|49.82|52.89|49.89|52.67|49.67|0
1737448200000|2025-01-21 08:30:00|52.83|49.83|52.46|49.46|52.83|49.83|52.44|49.44|0
1737448500000|2025-01-21 08:35:00|52.47|49.47|52.46|49.46|52.7|49.7|52.4|49.4|0
1737448800000|2025-01-21 08:40:00|52.47|49.47|51.8|48.8|52.54|49.54|51.71|48.71|0
1737449100000|2025-01-21 08:45:00|51.77|48.77|51.66|48.66|51.79|48.79|51.63|48.63|0
1737449400000|2025-01-21 08:50:00|51.67|48.67|51.77|48.77|51.86|48.86|51.65|48.65|0
1737449700000|2025-01-21 08:55:00|51.79|48.79|51.89|48.89|51.97|48.97|51.73|48.73|0
1737450000000|2025-01-21 09:00:00|51.9|48.9|51.78|48.78|51.99|48.99|51.77|48.77|0
1737450300000|2025-01-21 09:05:00|51.75|48.75|51.81|48.81|51.81|48.81|51.67|48.67|0
1737450600000|2025-01-21 09:10:00|51.77|48.77|51.38|48.38|51.77|48.77|51.38|48.38|0
1737450900000|2025-01-21 09:15:00|51.42|48.42|51.75|48.75|51.85|48.85|51.42|48.42|0
1737451200000|2025-01-21 09:20:00|51.73|48.73|51.48|48.48|51.79|48.79|51.44|48.44|0
1737451500000|2025-01-21 09:25:00|51.5|48.5|51.54|48.54|51.68|48.68|51.5|48.5|0
1737451800000|2025-01-21 09:30:00|51.56|48.56|51.47|48.47|52.19|49.19|51.08|48.08|0
1737452100000|2025-01-21 09:35:00|51.49|48.49|51.54|48.54|51.61|48.61|51.42|48.42|0
1737452400000|2025-01-21 09:40:00|51.53|48.53|51.62|48.62|51.68|48.68|51.53|48.53|0
1737452700000|2025-01-21 09:45:00|51.59|48.59|51.47|48.47|51.62|48.62|51.46|48.46|0
1737453000000|2025-01-21 09:50:00|51.48|48.48|51.51|48.51|51.52|48.52|51.41|48.41|0
1737453300000|2025-01-21 09:55:00|51.5|48.5|51.18|48.18|51.52|48.52|51.18|48.18|0
1737453600000|2025-01-21 10:00:00|51.14|48.14|50.86|47.86|51.14|48.14|50.82|47.82|0
1737453900000|2025-01-21 10:05:00|50.85|47.85|50.72|47.72|50.86|47.86|50.61|47.61|0
1737454200000|2025-01-21 10:10:00|50.74|47.74|51.12|48.12|51.12|48.12|50.74|47.74|0
1737454500000|2025-01-21 10:15:00|51.15|48.15|51.04|48.04|51.19|48.19|50.99|47.99|0
1737454800000|2025-01-21 10:20:00|51.03|48.03|51.08|48.08|51.09|48.09|50.99|47.99|0
1737455100000|2025-01-21 10:25:00|51.07|48.07|50.85|47.85|51.11|48.11|50.83|47.83|0
1737455400000|2025-01-21 10:30:00|50.87|47.87|50.9|47.9|51.01|48.01|50.87|47.87|0
1737455700000|2025-01-21 10:35:00|50.89|47.89|51.01|48.01|51.07|48.07|50.89|47.89|0
1737456000000|2025-01-21 10:40:00|51|48|51.05|48.05|51.11|48.11|50.99|47.99|0
1737456300000|2025-01-21 10:45:00|51.07|48.07|51.15|48.15|51.17|48.17|51.07|48.07|0
1737456600000|2025-01-21 10:50:00|51.19|48.19|51.26|48.26|51.34|48.34|51.14|48.14|0
1737456900000|2025-01-21 10:55:00|51.24|48.24|51.48|48.48|51.52|48.52|51.24|48.24|0
1737457200000|2025-01-21 11:00:00|51.49|48.49|51.46|48.46|51.54|48.54|51.36|48.36|0
1737457500000|2025-01-21 11:05:00|51.42|48.42|51.25|48.25|51.42|48.42|51.22|48.22|0
1737457800000|2025-01-21 11:10:00|51.24|48.24|51.2|48.2|51.32|48.32|51.2|48.2|0
1737458100000|2025-01-21 11:15:00|51.18|48.18|51.6|48.6|51.64|48.64|51.18|48.18|0
1737458400000|2025-01-21 11:20:00|51.64|48.64|51.64|48.64|51.85|48.85|51.62|48.62|0
1737458700000|2025-01-21 11:25:00|51.62|48.62|51.75|48.75|51.88|48.88|51.62|48.62|0
1737459000000|2025-01-21 11:30:00|51.76|48.76|51.82|48.82|52.04|49.04|51.66|48.66|0
1737459300000|2025-01-21 11:35:00|51.8|48.8|51.55|48.55|51.8|48.8|51.51|48.51|0
1737459600000|2025-01-21 11:40:00|51.51|48.51|51.57|48.57|51.59|48.59|51.45|48.45|0
1737459900000|2025-01-21 11:45:00|51.55|48.55|51.6|48.6|51.73|48.73|51.53|48.53|0
1737460200000|2025-01-21 11:50:00|51.61|48.61|51.65|48.65|51.67|48.67|51.57|48.57|0
1737460500000|2025-01-21 11:55:00|51.63|48.63|51.89|48.89|51.91|48.91|51.63|48.63|0
1737460800000|2025-01-21 12:00:00|51.84|48.84|52.15|49.15|52.34|49.34|51.84|48.84|0
1737461100000|2025-01-21 12:05:00|52.17|49.17|51.71|48.71|52.17|49.17|51.69|48.69|0
1737461400000|2025-01-21 12:10:00|51.73|48.73|51.84|48.84|51.96|48.96|51.71|48.71|0
1737461700000|2025-01-21 12:15:00|51.83|48.83|51.59|48.59|51.83|48.83|51.52|48.52|0
1737462000000|2025-01-21 12:20:00|51.58|48.58|51.47|48.47|51.6|48.6|51.44|48.44|0
1737462300000|2025-01-21 12:25:00|51.46|48.46|51.32|48.32|51.54|48.54|51.32|48.32|0
1737462600000|2025-01-21 12:30:00|51.36|48.36|51.4|48.4|51.52|48.52|51.32|48.32|0
1737462900000|2025-01-21 12:35:00|51.46|48.46|51.32|48.32|51.56|48.56|51.24|48.24|0
1737463200000|2025-01-21 12:40:00|51.34|48.34|51.51|48.51|51.52|48.52|51.32|48.32|0
1737463500000|2025-01-21 12:45:00|51.5|48.5|51.59|48.59|51.62|48.62|51.4|48.4|0
1737463800000|2025-01-21 12:50:00|51.62|48.62|51.48|48.48|51.72|48.72|51.45|48.45|0
1737464100000|2025-01-21 12:55:00|51.51|48.51|51.43|48.43|51.59|48.59|51.36|48.36|0
1737464400000|2025-01-21 13:00:00|51.47|48.47|51.33|48.33|51.57|48.57|51.27|48.27|0
1737464700000|2025-01-21 13:05:00|51.39|48.39|51.34|48.34|51.47|48.47|51.29|48.29|0
1737465000000|2025-01-21 13:10:00|51.35|48.35|51.43|48.43|51.55|48.55|51.31|48.31|0
1737465300000|2025-01-21 13:15:00|51.44|48.44|51.35|48.35|51.57|48.57|51.31|48.31|0
1737465600000|2025-01-21 13:20:00|51.34|48.34|51.36|48.36|51.37|48.37|51.23|48.23|0
1737465900000|2025-01-21 13:25:00|51.41|48.41|51.52|48.52|51.61|48.61|51.38|48.38|0
1737466200000|2025-01-21 13:30:00|51.54|48.54|51.2|48.2|51.56|48.56|51.2|48.2|0
1737466500000|2025-01-21 13:35:00|51.22|48.22|51.3|48.3|51.4|48.4|51.22|48.22|0
1737466800000|2025-01-21 13:40:00|51.32|48.32|51.24|48.24|51.42|48.42|51.2|48.2|0
1737467100000|2025-01-21 13:45:00|51.22|48.22|50.96|47.96|51.3|48.3|50.94|47.94|0
1737467400000|2025-01-21 13:50:00|50.94|47.94|50.92|47.92|51.06|48.06|50.9|47.9|0
1737467700000|2025-01-21 13:55:00|50.9|47.9|50.92|47.92|51.1|48.1|50.84|47.84|0
1737468000000|2025-01-21 14:00:00|50.94|47.94|50.74|47.74|50.94|47.94|50.7|47.7|0
1737468300000|2025-01-21 14:05:00|51.02|48.02|50.49|47.49|51.14|48.14|50.39|47.39|0
1737468600000|2025-01-21 14:10:00|50.47|47.47|50.46|47.46|50.58|47.58|50.46|47.46|0
1737468900000|2025-01-21 14:15:00|50.44|47.44|50.66|47.66|50.7|47.7|50.37|47.37|0
1737469200000|2025-01-21 14:20:00|50.7|47.7|50.84|47.84|50.9|47.9|50.66|47.66|0
1737469500000|2025-01-21 14:25:00|50.76|47.76|50.47|47.47|50.76|47.76|50.4|47.4|0
1737469800000|2025-01-21 14:30:00|50.34|47.34|50.3|47.3|50.62|47.62|50.07|47.07|0
1737470100000|2025-01-21 14:35:00|50.24|47.24|50.8|47.8|50.87|47.87|50.07|47.07|0
1737470400000|2025-01-21 14:40:00|50.83|47.83|51.14|48.14|51.81|48.81|50.83|47.83|0
1737470700000|2025-01-21 14:45:00|51.16|48.16|50.89|47.89|51.59|48.59|50.23|47.23|0
1737471000000|2025-01-21 14:50:00|50.91|47.91|51.85|48.85|51.89|48.89|50.54|47.54|0
1737471300000|2025-01-21 14:55:00|51.75|48.75|50.88|47.88|51.75|48.75|50.73|47.73|0
1737471600000|2025-01-21 15:00:00|50.94|47.94|51.4|48.4|51.55|48.55|50.94|47.94|0
1737471900000|2025-01-21 15:05:00|51.48|48.48|50.67|47.67|51.54|48.54|50.41|47.41|0
1737472200000|2025-01-21 15:10:00|50.73|47.73|51.69|48.69|51.91|48.91|50.57|47.57|0
1737472500000|2025-01-21 15:15:00|51.71|48.71|50.9|47.9|51.83|48.83|50.85|47.85|0
1737472800000|2025-01-21 15:20:00|50.92|47.92|51.18|48.18|51.24|48.24|50.75|47.75|0
1737473100000|2025-01-21 15:25:00|51.22|48.22|50.6|47.6|51.22|48.22|50.52|47.52|0
1737473400000|2025-01-21 15:30:00|50.56|47.56|50.95|47.95|50.99|47.99|50.49|47.49|0
1737473700000|2025-01-21 15:35:00|50.99|47.99|50.39|47.39|51.13|48.13|50.39|47.39|0
1737474000000|2025-01-21 15:40:00|50.45|47.45|50.33|47.33|50.45|47.45|50.14|47.14|0
1737474300000|2025-01-21 15:45:00|50.31|47.31|50.67|47.67|50.83|47.83|50.25|47.25|0
1737474600000|2025-01-21 15:50:00|50.63|47.63|50.51|47.51|51.05|48.05|50.47|47.47|0
1737474900000|2025-01-21 15:55:00|50.45|47.45|50.31|47.31|50.71|47.71|50.17|47.17|0
1737475200000|2025-01-21 16:00:00|50.33|47.33|50.48|47.48|50.73|47.73|50.33|47.33|0
1737475500000|2025-01-21 16:05:00|50.45|47.45|50.03|47.03|50.45|47.45|49.91|46.91|0
1737475800000|2025-01-21 16:10:00|50.01|47.01|49.93|46.93|50.23|47.23|49.93|46.93|0
1737476100000|2025-01-21 16:15:00|49.99|46.99|50.03|47.03|50.17|47.17|49.91|46.91|0
1737476400000|2025-01-21 16:20:00|50.01|47.01|50.07|47.07|50.31|47.31|49.92|46.92|0
1737476700000|2025-01-21 16:25:00|50.05|47.05|50.03|47.03|50.21|47.21|49.97|46.97|0
1737477000000|2025-01-21 16:30:00|50.05|47.05|49.95|46.95|50.07|47.07|49.81|46.81|0
1737477300000|2025-01-21 16:35:00|49.93|46.93|50.31|47.31|50.31|47.31|49.84|46.84|0
1737477600000|2025-01-21 16:40:00|50.29|47.29|50.38|47.38|50.44|47.44|49.99|46.99|0
1737477900000|2025-01-21 16:45:00|50.4|47.4|49.57|46.57|50.4|47.4|49.55|46.55|0
1737478200000|2025-01-21 16:50:00|49.64|46.64|49.16|46.16|49.66|46.66|49.16|46.16|0
1737478500000|2025-01-21 16:55:00|49.14|46.14|49.12|46.12|49.35|46.35|49.06|46.06|0
1737478800000|2025-01-21 17:00:00|49.14|46.14|49.17|46.17|49.37|46.37|49.14|46.14|0
1737479100000|2025-01-21 17:05:00|49.15|46.15|49.08|46.08|49.21|46.21|49.06|46.06|0
1737479400000|2025-01-21 17:10:00|49.09|46.09|49.19|46.19|49.21|46.21|49.02|46.02|0
1737479700000|2025-01-21 17:15:00|49.17|46.17|49.34|46.34|49.46|46.46|49.13|46.13|0
1737480000000|2025-01-21 17:20:00|49.3|46.3|49.17|46.17|49.44|46.44|49.13|46.13|0
1737480300000|2025-01-21 17:25:00|49.19|46.19|49.11|46.11|49.71|46.71|48.81|45.81|0
1737480600000|2025-01-21 17:30:00|49.12|46.12|49.11|46.11|49.3|46.3|48.93|45.93|0
1737480900000|2025-01-21 17:35:00|49.09|46.09|49.21|46.21|49.32|46.32|49.07|46.07|0
1737481200000|2025-01-21 17:40:00|49.19|46.19|49.09|46.09|49.21|46.21|48.97|45.97|0
1737481500000|2025-01-21 17:45:00|49.11|46.11|49.03|46.03|49.13|46.13|48.95|45.95|0
1737481800000|2025-01-21 17:50:00|49.01|46.01|48.84|45.84|49.01|46.01|48.74|45.74|0
1737482100000|2025-01-21 17:55:00|48.86|45.86|48.09|45.09|49|46|48.07|45.07|0
1737482400000|2025-01-21 18:00:00|48.13|45.13|48.09|45.09|48.33|45.33|48.05|45.05|0
1737482700000|2025-01-21 18:05:00|48.07|45.07|48.51|45.51|48.59|45.59|48.05|45.05|0
1737483000000|2025-01-21 18:10:00|48.49|45.49|48.45|45.45|48.59|45.59|48.4|45.4|0
1737483300000|2025-01-21 18:15:00|48.43|45.43|48.32|45.32|48.43|45.43|48.15|45.15|0
1737483600000|2025-01-21 18:20:00|48.34|45.34|48.32|45.32|48.38|45.38|48.26|45.26|0
1737483900000|2025-01-21 18:25:00|48.3|45.3|48.37|45.37|48.47|45.47|48.24|45.24|0
1737484200000|2025-01-21 18:30:00|48.35|45.35|48.41|45.41|48.43|45.43|48.3|45.3|0
1737484500000|2025-01-21 18:35:00|48.43|45.43|48.29|45.29|48.58|45.58|48.2|45.2|0
1737484800000|2025-01-21 18:40:00|48.27|45.27|48.41|45.41|48.58|45.58|48.24|45.24|0
1737485100000|2025-01-21 18:45:00|48.42|45.42|48.54|45.54|48.58|45.58|48.41|45.41|0
1737485400000|2025-01-21 18:50:00|48.52|45.52|48.38|45.38|48.52|45.52|48.27|45.27|0
1737485700000|2025-01-21 18:55:00|48.4|45.4|48.27|45.27|48.42|45.42|48.23|45.23|0
1737486000000|2025-01-21 19:00:00|48.31|45.31|48.31|45.31|48.4|45.4|48.25|45.25|0
1737486300000|2025-01-21 19:05:00|48.32|45.32|48.25|45.25|48.32|45.32|48.17|45.17|0
1737486600000|2025-01-21 19:10:00|48.23|45.23|48.32|45.32|48.32|45.32|48.11|45.11|0
1737486900000|2025-01-21 19:15:00|48.3|45.3|48.61|45.61|48.66|45.66|48.3|45.3|0
1737487200000|2025-01-21 19:20:00|48.63|45.63|48.64|45.64|48.78|45.78|48.57|45.57|0
1737487500000|2025-01-21 19:25:00|48.65|45.65|48.15|45.15|48.65|45.65|48.06|45.06|0
1737487800000|2025-01-21 19:30:00|48.13|45.13|48.42|45.42|48.42|45.42|48.13|45.13|0
1737488100000|2025-01-21 19:35:00|48.4|45.4|48.52|45.52|48.65|45.65|48.38|45.38|0
1737488400000|2025-01-21 19:40:00|48.53|45.53|48.51|45.51|48.55|45.55|48.28|45.28|0
1737488700000|2025-01-21 19:45:00|48.49|45.49|48.51|45.51|48.61|45.61|48.47|45.47|0
1737489000000|2025-01-21 19:50:00|48.53|45.53|48.47|45.47|48.66|45.66|48.47|45.47|0
1737489300000|2025-01-21 19:55:00|48.45|45.45|48.32|45.32|48.47|45.47|48.28|45.28|0
1737489600000|2025-01-21 20:00:00|48.34|45.34|48.32|45.32|48.45|45.45|48.28|45.28|0
1737489900000|2025-01-21 20:05:00|48.3|45.3|48.28|45.28|48.33|45.33|48.24|45.24|0
1737490200000|2025-01-21 20:10:00|48.26|45.26|48.26|45.26|48.31|45.31|48.22|45.22|0
1737490500000|2025-01-21 20:15:00|48.28|45.28|48.14|45.14|48.28|45.28|48.08|45.08|0
1737490800000|2025-01-21 20:20:00|48.12|45.12|48.12|45.12|48.22|45.22|48.08|45.08|0
1737491100000|2025-01-21 20:25:00|48.14|45.14|47.89|44.89|48.16|45.16|47.85|44.85|0
1737491400000|2025-01-21 20:30:00|47.87|44.87|48.06|45.06|48.06|45.06|47.82|44.82|0
1737491700000|2025-01-21 20:35:00|48.04|45.04|47.95|44.95|48.31|45.31|47.93|44.93|0
1737492000000|2025-01-21 20:40:00|47.96|44.96|48|45|48.12|45.12|47.93|44.93|0
1737492300000|2025-01-21 20:45:00|48.02|45.02|48|45|48.13|45.13|48|45|0
1737492600000|2025-01-21 20:50:00|48.04|45.04|47.81|44.81|48.11|45.11|47.7|44.7|0
1737492900000|2025-01-21 20:55:00|47.79|44.79|47.94|44.94|48.07|45.07|47.72|44.72|0
1737493200000|2025-01-21 21:00:00|47.85|44.85|47.39|44.39|47.85|44.85|47.32|44.32|0
1737493500000|2025-01-21 21:05:00|47.41|44.41|47.52|44.52|47.52|44.52|47.24|44.24|0
1737493800000|2025-01-21 21:10:00|47.49|44.49|47.6|44.6|47.67|44.67|47.47|44.47|0
1737494100000|2025-01-21 21:15:00|47.62|44.62|47.68|44.48|47.79|44.62|47.62|44.44|0
1737494400000|2025-01-21 21:20:00|47.69|44.49|47.58|44.38|47.69|44.49|47.58|44.38|0
1737494700000|2025-01-21 21:25:00|47.6|44.4|47.61|44.41|47.62|44.42|47.58|44.38|0
1737495000000|2025-01-21 21:30:00|47.6|44.4|47.62|44.42|47.69|44.49|47.6|44.4|0
1737495300000|2025-01-21 21:35:00|47.64|44.44|47.62|44.42|47.65|44.45|47.6|44.4|0
1737495600000|2025-01-21 21:40:00|47.6|44.4|47.56|44.36|47.62|44.42|47.54|44.34|0
1737495900000|2025-01-21 21:45:00|47.54|44.34|47.54|44.34|47.56|44.36|47.52|44.32|0
1737496200000|2025-01-21 21:50:00|47.56|44.36|47.52|44.32|47.56|44.36|47.5|44.3|0
1737496500000|2025-01-21 21:55:00|47.5|44.3|47.43|44.23|47.52|44.32|47.43|44.23|0
1737496800000|2025-01-21 22:00:00|47.45|44.25|47.5|44.3|47.5|44.3|47.4|44.2|0
1737497100000|2025-01-21 22:05:00|47.49|44.29|47.46|44.26|47.53|44.33|47.45|44.25|0
1737497400000|2025-01-21 22:10:00|47.44|44.24|47.45|44.25|47.45|44.25|47.44|44.24|0
1737497700000|2025-01-21 22:15:00|47.44|44.24|47.42|44.22|47.44|44.24|47.42|44.22|0
1737498000000|2025-01-21 22:20:00|47.43|44.23|47.48|44.28|47.5|44.3|47.42|44.22|0
1737498300000|2025-01-21 22:25:00|47.47|44.27|47.38|44.18|47.47|44.27|47.37|44.17|0
1737498600000|2025-01-21 22:30:00|47.39|44.19|47.27|44.07|47.39|44.19|47.27|44.07|0
1737498900000|2025-01-21 22:35:00|47.34|44.14|47.29|44.09|47.35|44.15|47.28|44.08|0
1737499200000|2025-01-21 22:40:00|47.28|44.08|47.18|43.98|47.32|44.12|47.17|43.97|0
1737499500000|2025-01-21 22:45:00|47.17|43.97|47.15|43.95|47.19|43.99|47.12|43.92|0
1737499800000|2025-01-21 22:50:00|47.14|43.94|47.2|44|47.24|44.04|47.06|43.86|0
1737500100000|2025-01-21 22:55:00|47.18|43.98|47.16|43.96|47.21|44.01|47.11|43.91|0
1737500400000|2025-01-21 23:00:00|47.18|43.98|47.43|44.23|47.53|44.33|46.92|43.72|0
1737500700000|2025-01-21 23:05:00|47.56|44.36|47.37|44.17|47.56|44.36|47.28|44.08|0
1737501000000|2025-01-21 23:10:00|47.41|44.21|47.23|44.03|47.41|44.21|47.18|43.98|0
1737501300000|2025-01-21 23:15:00|47.22|44.02|47.42|44.22|47.44|44.24|47.19|43.99|0
1737501600000|2025-01-21 23:20:00|47.44|44.24|47.35|44.15|47.48|44.28|47.33|44.13|0
1737501900000|2025-01-21 23:25:00|47.37|44.17|47.5|44.3|47.51|44.31|47.29|44.09|0
1737502200000|2025-01-21 23:30:00|47.48|44.28|47.33|44.13|47.5|44.3|47.33|44.13|0
1737502500000|2025-01-21 23:35:00|47.34|44.14|47.36|44.16|47.42|44.22|47.28|44.08|0
1737502800000|2025-01-21 23:40:00|47.37|44.17|47.36|44.16|47.38|44.18|47.27|44.07|0
1737503100000|2025-01-21 23:45:00|47.35|44.15|47.12|43.92|47.36|44.16|47.12|43.92|0
1737503400000|2025-01-21 23:50:00|47.13|43.93|47.13|43.93|47.16|43.96|47.08|43.88|0
1737503700000|2025-01-21 23:55:00|47.15|43.95|47.06|43.86|47.15|43.95|47.02|43.82|0
1737504000000|2025-01-22 00:00:00|47.02|43.82|47.02|43.82|47.03|43.83|46.98|43.78|0
1737504300000|2025-01-22 00:05:00|47|43.8|46.98|43.78|47.09|43.89|46.96|43.76|0
1737504600000|2025-01-22 00:10:00|46.97|43.77|47.07|43.87|47.1|43.9|46.93|43.73|0
1737504900000|2025-01-22 00:15:00|47.06|43.86|47.08|43.88|47.13|43.93|47.02|43.82|0
1737505200000|2025-01-22 00:20:00|47.07|43.87|46.98|43.78|47.07|43.87|46.94|43.74|0
1737505500000|2025-01-22 00:25:00|46.96|43.76|47|43.8|47.01|43.81|46.96|43.76|0
1737505800000|2025-01-22 00:30:00|46.98|43.78|46.86|43.66|46.98|43.78|46.86|43.66|0
1737506100000|2025-01-22 00:35:00|46.83|43.63|46.83|43.63|46.86|43.66|46.81|43.61|0
1737506400000|2025-01-22 00:40:00|46.84|43.64|46.86|43.66|46.88|43.68|46.81|43.61|0
1737506700000|2025-01-22 00:45:00|46.88|43.68|46.73|43.53|46.88|43.68|46.64|43.44|0
1737507000000|2025-01-22 00:50:00|46.74|43.54|46.73|43.53|46.77|43.57|46.69|43.49|0
1737507300000|2025-01-22 00:55:00|46.72|43.52|46.69|43.49|46.73|43.53|46.66|43.46|0
1737507600000|2025-01-22 01:00:00|46.73|43.53|46.97|43.77|47.01|43.81|46.73|43.53|0
1737507900000|2025-01-22 01:05:00|46.95|43.75|46.95|43.75|46.97|43.77|46.87|43.67|0
1737508200000|2025-01-22 01:10:00|46.93|43.73|47|43.8|47.08|43.88|46.93|43.73|0
1737508500000|2025-01-22 01:15:00|46.98|43.78|47.66|44.46|47.79|44.59|46.95|43.75|0
1737508800000|2025-01-22 01:20:00|47.68|44.48|47.67|44.47|47.71|44.51|47.64|44.44|0
1737509100000|2025-01-22 01:25:00|47.66|44.46|47.66|44.46|47.69|44.49|47.64|44.44|0
1737509400000|2025-01-22 01:30:00|47.56|44.56|47.57|44.57|47.63|44.63|47.55|44.55|0
1737509700000|2025-01-22 01:35:00|47.56|44.56|47.55|44.55|47.61|44.61|47.54|44.54|0
1737510000000|2025-01-22 01:40:00|47.57|44.57|47.6|44.6|47.63|44.63|47.56|44.56|0
1737510300000|2025-01-22 01:45:00|47.59|44.59|47.51|44.51|47.59|44.59|47.5|44.5|0
1737510600000|2025-01-22 01:50:00|47.5|44.5|47.43|44.43|47.5|44.5|47.4|44.4|0
1737510900000|2025-01-22 01:55:00|47.4|44.4|47.49|44.49|47.53|44.53|47.4|44.4|0
1737511200000|2025-01-22 02:00:00|47.51|44.51|47.44|44.44|47.51|44.51|47.42|44.42|0
1737511500000|2025-01-22 02:05:00|47.42|44.42|47.34|44.34|47.42|44.42|47.32|44.32|0
1737511800000|2025-01-22 02:10:00|47.32|44.32|47.32|44.32|47.34|44.34|47.3|44.3|0
1737512100000|2025-01-22 02:15:00|47.33|44.33|47.36|44.36|47.36|44.36|47.3|44.3|0
1737512400000|2025-01-22 02:20:00|47.39|44.39|47.37|44.37|47.39|44.39|47.34|44.34|0
1737512700000|2025-01-22 02:25:00|47.39|44.39|47.37|44.37|47.41|44.41|47.36|44.36|0
1737513000000|2025-01-22 02:30:00|47.39|44.39|47.34|44.34|47.43|44.43|47.33|44.33|0
1737513300000|2025-01-22 02:35:00|47.35|44.35|47.35|44.35|47.37|44.37|47.3|44.3|0
1737513600000|2025-01-22 02:40:00|47.37|44.37|47.48|44.48|47.48|44.48|47.35|44.35|0
1737513900000|2025-01-22 02:45:00|47.46|44.46|47.46|44.46|47.5|44.5|47.43|44.43|0
1737514200000|2025-01-22 02:50:00|47.44|44.44|47.48|44.48|47.5|44.5|47.42|44.42|0
1737514500000|2025-01-22 02:55:00|47.5|44.5|47.47|44.47|47.53|44.53|47.46|44.46|0
1737514800000|2025-01-22 03:00:00|47.46|44.46|47.46|44.46|47.48|44.48|47.41|44.41|0
1737515100000|2025-01-22 03:05:00|47.48|44.48|47.48|44.48|47.51|44.51|47.47|44.47|0
1737515400000|2025-01-22 03:10:00|47.46|44.46|47.34|44.34|47.46|44.46|47.33|44.33|0
1737515700000|2025-01-22 03:15:00|47.32|44.32|47.44|44.44|47.45|44.45|47.32|44.32|0
1737516000000|2025-01-22 03:20:00|47.45|44.45|47.38|44.38|47.45|44.45|47.38|44.38|0
1737516300000|2025-01-22 03:25:00|47.4|44.4|47.4|44.4|47.43|44.43|47.39|44.39|0
1737516600000|2025-01-22 03:30:00|47.38|44.38|47.36|44.36|47.38|44.38|47.34|44.34|0
1737516900000|2025-01-22 03:35:00|47.35|44.35|47.32|44.32|47.38|44.38|47.32|44.32|0
1737517200000|2025-01-22 03:40:00|47.34|44.34|47.32|44.32|47.36|44.36|47.28|44.28|0
1737517500000|2025-01-22 03:45:00|47.31|44.31|47.39|44.39|47.39|44.39|47.3|44.3|0
1737517800000|2025-01-22 03:50:00|47.4|44.4|47.35|44.35|47.4|44.4|47.33|44.33|0
1737518100000|2025-01-22 03:55:00|47.36|44.36|47.3|44.3|47.37|44.37|47.28|44.28|0
1737518400000|2025-01-22 04:00:00|47.31|44.31|47.31|44.31|47.35|44.35|47.29|44.29|0
1737518700000|2025-01-22 04:05:00|47.35|44.35|47.37|44.37|47.39|44.39|47.33|44.33|0
1737519000000|2025-01-22 04:10:00|47.38|44.38|47.33|44.33|47.39|44.39|47.33|44.33|0
1737519300000|2025-01-22 04:15:00|47.34|44.34|47.38|44.38|47.38|44.38|47.33|44.33|0
1737519600000|2025-01-22 04:20:00|47.36|44.36|47.36|44.36|47.4|44.4|47.36|44.36|0
1737519900000|2025-01-22 04:25:00|47.37|44.37|47.36|44.36|47.38|44.38|47.36|44.36|0
1737520200000|2025-01-22 04:30:00|47.34|44.34|47.27|44.27|47.36|44.36|47.26|44.26|0
1737520500000|2025-01-22 04:35:00|47.25|44.25|47.1|44.1|47.27|44.27|47.1|44.1|0
1737520800000|2025-01-22 04:40:00|47.12|44.12|47.19|44.19|47.19|44.19|47.08|44.08|0
1737521100000|2025-01-22 04:45:00|47.21|44.21|47.17|44.17|47.21|44.21|47.15|44.15|0
1737521400000|2025-01-22 04:50:00|47.15|44.15|47.13|44.13|47.17|44.17|47.11|44.11|0
1737521700000|2025-01-22 04:55:00|47.11|44.11|47.11|44.11|47.15|44.15|47.11|44.11|0
1737522000000|2025-01-22 05:00:00|47.13|44.13|47.17|44.17|47.19|44.19|47.13|44.13|0
1737522300000|2025-01-22 05:05:00|47.15|44.15|47.17|44.17|47.17|44.17|47.15|44.15|0
1737522600000|2025-01-22 05:10:00|47.18|44.18|47.18|44.18|47.2|44.2|47.17|44.17|0
1737522900000|2025-01-22 05:15:00|47.17|44.17|47.2|44.2|47.22|44.22|47.16|44.16|0
1737523200000|2025-01-22 05:20:00|47.19|44.19|47.2|44.2|47.24|44.24|47.19|44.19|0
1737523500000|2025-01-22 05:25:00|47.22|44.22|47.22|44.22|47.23|44.23|47.2|44.2|0
1737523800000|2025-01-22 05:30:00|47.24|44.24|47.23|44.23|47.25|44.25|47.2|44.2|0
1737524100000|2025-01-22 05:35:00|47.22|44.22|47.21|44.21|47.22|44.22|47.2|44.2|0
1737524400000|2025-01-22 05:40:00|47.23|44.23|47.19|44.19|47.23|44.23|47.19|44.19|0
1737524700000|2025-01-22 05:45:00|47.21|44.21|47.23|44.23|47.23|44.23|47.19|44.19|0
1737525000000|2025-01-22 05:50:00|47.21|44.21|47.21|44.21|47.21|44.21|47.17|44.17|0
1737525300000|2025-01-22 05:55:00|47.19|44.19|47.21|44.21|47.21|44.21|47.19|44.19|0
1737525600000|2025-01-22 06:00:00|47.23|44.23|47.23|44.23|47.23|44.23|47.19|44.19|0
1737525900000|2025-01-22 06:05:00|47.22|44.22|47.21|44.21|47.23|44.23|47.17|44.17|0
1737526200000|2025-01-22 06:10:00|47.2|44.2|47.19|44.19|47.23|44.23|47.17|44.17|0
1737526500000|2025-01-22 06:15:00|47.2|44.2|47.22|44.22|47.24|44.24|47.17|44.17|0
1737526800000|2025-01-22 06:20:00|47.23|44.23|47.35|44.35|47.37|44.37|47.23|44.23|0
1737527100000|2025-01-22 06:25:00|47.33|44.33|47.31|44.31|47.35|44.35|47.3|44.3|0
1737527400000|2025-01-22 06:30:00|47.33|44.33|47.37|44.37|47.39|44.39|47.31|44.31|0
1737527700000|2025-01-22 06:35:00|47.35|44.35|47.34|44.34|47.37|44.37|47.31|44.31|0
1737528000000|2025-01-22 06:40:00|47.33|44.33|47.31|44.31|47.35|44.35|47.29|44.29|0
1737528300000|2025-01-22 06:45:00|47.29|44.29|47.38|44.38|47.4|44.4|47.29|44.29|0
1737528600000|2025-01-22 06:50:00|47.37|44.37|47.47|44.47|47.48|44.48|47.36|44.36|0
1737528900000|2025-01-22 06:55:00|47.46|44.46|47.47|44.47|47.49|44.49|47.46|44.46|0
1737529200000|2025-01-22 07:00:00|47.45|44.45|47.49|44.49|47.55|44.55|47.44|44.44|0
1737529500000|2025-01-22 07:05:00|47.47|44.47|47.4|44.4|47.47|44.47|47.38|44.38|0
1737529800000|2025-01-22 07:10:00|47.38|44.38|47.35|44.35|47.39|44.39|47.23|44.23|0
1737530100000|2025-01-22 07:15:00|47.36|44.36|47.39|44.39|47.45|44.45|47.36|44.36|0
1737530400000|2025-01-22 07:20:00|47.41|44.41|47.43|44.43|47.43|44.43|47.36|44.36|0
1737530700000|2025-01-22 07:25:00|47.41|44.41|47.31|44.31|47.45|44.45|47.3|44.3|0
1737531000000|2025-01-22 07:30:00|47.3|44.3|47.32|44.32|47.35|44.35|47.26|44.26|0
1737531300000|2025-01-22 07:35:00|47.3|44.3|47.22|44.22|47.31|44.31|47.2|44.2|0
1737531600000|2025-01-22 07:40:00|47.24|44.24|47.26|44.26|47.3|44.3|47.22|44.22|0
1737531900000|2025-01-22 07:45:00|47.28|44.28|47.39|44.39|47.41|44.41|47.28|44.28|0
1737532200000|2025-01-22 07:50:00|47.37|44.37|47.48|44.48|47.51|44.51|47.37|44.37|0
1737532500000|2025-01-22 07:55:00|47.46|44.46|47.42|44.42|47.48|44.48|47.42|44.42|0
1737532800000|2025-01-22 08:00:00|47.4|44.4|47.18|44.18|47.46|44.46|47.16|44.16|0
1737533100000|2025-01-22 08:05:00|47.2|44.2|47.23|44.23|47.29|44.29|47.16|44.16|0
1737533400000|2025-01-22 08:10:00|47.21|44.21|47.14|44.14|47.25|44.25|47.14|44.14|0
1737533700000|2025-01-22 08:15:00|47.11|44.11|46.88|43.88|47.12|44.12|46.88|43.88|0
1737534000000|2025-01-22 08:20:00|46.9|43.9|46.94|43.94|47.01|44.01|46.9|43.9|0
1737534300000|2025-01-22 08:25:00|46.93|43.93|46.93|43.93|47.04|44.04|46.92|43.92|0
1737534600000|2025-01-22 08:30:00|46.91|43.91|46.9|43.9|46.91|43.91|46.82|43.82|0
1737534900000|2025-01-22 08:35:00|46.89|43.89|46.86|43.86|46.95|43.95|46.82|43.82|0
1737535200000|2025-01-22 08:40:00|46.84|43.84|46.84|43.84|46.85|43.85|46.71|43.71|0
1737535500000|2025-01-22 08:45:00|46.85|43.85|46.82|43.82|46.94|43.94|46.8|43.8|0
1737535800000|2025-01-22 08:50:00|46.81|43.81|46.74|43.74|46.83|43.83|46.72|43.72|0
1737536100000|2025-01-22 08:55:00|46.73|43.73|46.68|43.68|46.78|43.78|46.67|43.67|0
1737536400000|2025-01-22 09:00:00|46.67|43.67|46.68|43.68|46.72|43.72|46.63|43.63|0
1737536700000|2025-01-22 09:05:00|46.7|43.7|46.68|43.68|46.72|43.72|46.66|43.66|0
1737537000000|2025-01-22 09:10:00|46.65|43.65|46.46|43.46|46.66|43.66|46.44|43.44|0
1737537300000|2025-01-22 09:15:00|46.44|43.44|46.57|43.57|46.61|43.61|46.35|43.35|0
1737537600000|2025-01-22 09:20:00|46.55|43.55|46.48|43.48|46.62|43.62|46.44|43.44|0
1737537900000|2025-01-22 09:25:00|46.46|43.46|46.35|43.35|46.49|43.49|46.33|43.33|0
1737538200000|2025-01-22 09:30:00|46.34|43.34|46.56|43.56|47.15|44.15|46.31|43.31|0
1737538500000|2025-01-22 09:35:00|46.57|43.57|46.66|43.66|46.68|43.68|46.52|43.52|0
1737538800000|2025-01-22 09:40:00|46.68|43.68|46.68|43.68|46.72|43.72|46.59|43.59|0
1737539100000|2025-01-22 09:45:00|46.65|43.65|46.66|43.66|46.75|43.75|46.65|43.65|0
1737539400000|2025-01-22 09:50:00|46.68|43.68|46.64|43.64|46.7|43.7|46.62|43.62|0
1737539700000|2025-01-22 09:55:00|46.62|43.62|46.68|43.68|46.75|43.75|46.55|43.55|0
1737540000000|2025-01-22 10:00:00|46.7|43.7|46.77|43.77|46.79|43.79|46.7|43.7|0
1737540300000|2025-01-22 10:05:00|46.75|43.75|46.71|43.71|46.75|43.75|46.66|43.66|0
1737540600000|2025-01-22 10:10:00|46.69|43.69|46.82|43.82|46.86|43.86|46.69|43.69|0
1737540900000|2025-01-22 10:15:00|46.84|43.84|46.84|43.84|46.89|43.89|46.77|43.77|0
1737541200000|2025-01-22 10:20:00|46.86|43.86|46.8|43.8|46.89|43.89|46.8|43.8|0
1737541500000|2025-01-22 10:25:00|46.82|43.82|46.73|43.73|46.82|43.82|46.71|43.71|0
1737541800000|2025-01-22 10:30:00|46.72|43.72|46.71|43.71|46.74|43.74|46.63|43.63|0
1737542100000|2025-01-22 10:35:00|46.72|43.72|46.56|43.56|46.72|43.72|46.56|43.56|0
1737542400000|2025-01-22 10:40:00|46.57|43.57|46.65|43.65|46.67|43.67|46.54|43.54|0
1737542700000|2025-01-22 10:45:00|46.63|43.63|46.59|43.59|46.63|43.63|46.56|43.56|0
1737543000000|2025-01-22 10:50:00|46.65|43.65|46.66|43.66|46.72|43.72|46.63|43.63|0
1737543300000|2025-01-22 10:55:00|46.65|43.65|46.61|43.61|46.66|43.66|46.57|43.57|0
1737543600000|2025-01-22 11:00:00|46.63|43.63|46.61|43.61|46.68|43.68|46.61|43.61|0
1737543900000|2025-01-22 11:05:00|46.6|43.6|46.51|43.51|46.6|43.6|46.51|43.51|0
1737544200000|2025-01-22 11:10:00|46.5|43.5|46.4|43.4|46.5|43.5|46.35|43.35|0
1737544500000|2025-01-22 11:15:00|46.42|43.42|46.46|43.46|46.51|43.51|46.42|43.42|0
1737544800000|2025-01-22 11:20:00|46.47|43.47|46.49|43.49|46.53|43.53|46.38|43.38|0
1737545100000|2025-01-22 11:25:00|46.51|43.51|46.53|43.53|46.56|43.56|46.47|43.47|0
1737545400000|2025-01-22 11:30:00|46.55|43.55|46.62|43.62|46.71|43.71|46.55|43.55|0
1737545700000|2025-01-22 11:35:00|46.64|43.64|46.71|43.71|46.71|43.71|46.6|43.6|0
1737546000000|2025-01-22 11:40:00|46.69|43.69|46.69|43.69|46.74|43.74|46.67|43.67|0
1737546300000|2025-01-22 11:45:00|46.71|43.71|46.78|43.78|46.78|43.78|46.67|43.67|0
1737546600000|2025-01-22 11:50:00|46.76|43.76|46.72|43.72|46.76|43.76|46.69|43.69|0
1737546900000|2025-01-22 11:55:00|46.7|43.7|46.68|43.68|46.81|43.81|46.68|43.68|0
1737547200000|2025-01-22 12:00:00|46.69|43.69|46.59|43.59|46.7|43.7|46.53|43.53|0
1737547500000|2025-01-22 12:05:00|46.61|43.61|46.57|43.57|46.74|43.74|46.57|43.57|0
1737547800000|2025-01-22 12:10:00|46.55|43.55|46.4|43.4|46.57|43.57|46.32|43.32|0
1737548100000|2025-01-22 12:15:00|46.37|43.37|46.42|43.42|46.52|43.52|46.37|43.37|0
1737548400000|2025-01-22 12:20:00|46.41|43.41|46.5|43.5|46.51|43.51|46.33|43.33|0
1737548700000|2025-01-22 12:25:00|46.51|43.51|46.53|43.53|46.55|43.55|46.49|43.49|0
1737549000000|2025-01-22 12:30:00|46.53|43.53|46.46|43.46|46.55|43.55|46.42|43.42|0
1737549300000|2025-01-22 12:35:00|46.47|43.47|46.55|43.55|46.55|43.55|46.4|43.4|0
1737549600000|2025-01-22 12:40:00|46.56|43.56|46.42|43.42|46.56|43.56|46.4|43.4|0
1737549900000|2025-01-22 12:45:00|46.41|43.41|46.42|43.42|46.51|43.51|46.41|43.41|0
1737550200000|2025-01-22 12:50:00|46.43|43.43|46.38|43.38|46.47|43.47|46.36|43.36|0
1737550500000|2025-01-22 12:55:00|46.36|43.36|46.47|43.47|46.47|43.47|46.23|43.23|0
1737550800000|2025-01-22 13:00:00|46.45|43.45|46.47|43.47|46.49|43.49|46.41|43.41|0
1737551100000|2025-01-22 13:05:00|46.46|43.46|46.3|43.3|46.46|43.46|46.3|43.3|0
1737551400000|2025-01-22 13:10:00|46.28|43.28|46.19|43.19|46.28|43.28|46.16|43.16|0
1737551700000|2025-01-22 13:15:00|46.21|43.21|46.15|43.15|46.21|43.21|46.1|43.1|0
1737552000000|2025-01-22 13:20:00|46.16|43.16|46.51|43.51|46.51|43.51|46.16|43.16|0
1737552300000|2025-01-22 13:25:00|46.5|43.5|46.39|43.39|46.5|43.5|46.35|43.35|0
1737552600000|2025-01-22 13:30:00|46.4|43.4|46.37|43.37|46.51|43.51|46.35|43.35|0
1737552900000|2025-01-22 13:35:00|46.36|43.36|46.42|43.42|46.47|43.47|46.33|43.33|0
1737553200000|2025-01-22 13:40:00|46.44|43.44|46.33|43.33|46.46|43.46|46.33|43.33|0
1737553500000|2025-01-22 13:45:00|46.35|43.35|46.36|43.36|46.42|43.42|46.34|43.34|0
1737553800000|2025-01-22 13:50:00|46.38|43.38|46.38|43.38|46.38|43.38|46.31|43.31|0
1737554100000|2025-01-22 13:55:00|46.36|43.36|46.32|43.32|46.38|43.38|46.31|43.31|0
1737554400000|2025-01-22 14:00:00|46.31|43.31|46.41|43.41|46.45|43.45|46.29|43.29|0
1737554700000|2025-01-22 14:05:00|46.4|43.4|46.58|43.58|46.65|43.65|46.4|43.4|0
1737555000000|2025-01-22 14:10:00|46.56|43.56|46.65|43.65|46.65|43.65|46.54|43.54|0
1737555300000|2025-01-22 14:15:00|46.63|43.63|46.94|43.94|46.94|43.94|46.52|43.52|0
1737555600000|2025-01-22 14:20:00|46.96|43.96|47|44|47|44|46.94|43.94|0
1737555900000|2025-01-22 14:25:00|46.96|43.96|46.8|43.8|47.03|44.03|46.79|43.79|0
1737556200000|2025-01-22 14:30:00|46.79|43.79|46.96|43.96|47.18|44.18|46.79|43.79|0
1737556500000|2025-01-22 14:35:00|46.94|43.94|47.07|44.07|47.16|44.16|46.94|43.94|0
1737556800000|2025-01-22 14:40:00|47.04|44.04|46.99|43.99|47.16|44.16|46.92|43.92|0
1737557100000|2025-01-22 14:45:00|46.95|43.95|46.79|43.79|47.04|44.04|46.79|43.79|0
1737557400000|2025-01-22 14:50:00|46.75|43.75|46.55|43.55|46.91|43.91|46.51|43.51|0
1737557700000|2025-01-22 14:55:00|46.57|43.57|46.42|43.42|46.57|43.57|46.37|43.37|0
1737558000000|2025-01-22 15:00:00|46.4|43.4|46.86|43.86|46.9|43.9|46.27|43.27|0
1737558300000|2025-01-22 15:05:00|46.84|43.84|46.77|43.77|46.93|43.93|46.68|43.68|0
1737558600000|2025-01-22 15:10:00|46.79|43.79|46.71|43.71|46.81|43.81|46.57|43.57|0
1737558900000|2025-01-22 15:15:00|46.69|43.69|46.53|43.53|46.71|43.71|46.48|43.48|0
1737559200000|2025-01-22 15:20:00|46.55|43.55|46.78|43.78|46.82|43.82|46.53|43.53|0
1737559500000|2025-01-22 15:25:00|46.8|43.8|46.52|43.52|46.8|43.8|46.45|43.45|0
1737559800000|2025-01-22 15:30:00|46.5|43.5|46.5|43.5|46.61|43.61|46.41|43.41|0
1737560100000|2025-01-22 15:35:00|46.46|43.46|46.39|43.39|46.55|43.55|46.24|43.24|0
1737560400000|2025-01-22 15:40:00|46.35|43.35|46.32|43.32|46.5|43.5|46.3|43.3|0
1737560700000|2025-01-22 15:45:00|46.3|43.3|46.39|43.39|46.44|43.44|46.3|43.3|0
1737561000000|2025-01-22 15:50:00|46.4|43.4|46.49|43.49|46.66|43.66|46.39|43.39|0
1737561300000|2025-01-22 15:55:00|46.51|43.51|46.66|43.66|46.66|43.66|46.46|43.46|0
1737561600000|2025-01-22 16:00:00|46.62|43.62|46.69|43.69|46.78|43.78|46.6|43.6|0
1737561900000|2025-01-22 16:05:00|46.67|43.67|46.51|43.51|46.67|43.67|46.45|43.45|0
1737562200000|2025-01-22 16:10:00|46.64|43.64|46.74|43.74|46.84|43.84|46.64|43.64|0
1737562500000|2025-01-22 16:15:00|46.73|43.73|46.51|43.51|46.73|43.73|46.47|43.47|0
1737562800000|2025-01-22 16:20:00|46.49|43.49|46.45|43.45|46.6|43.6|46.43|43.43|0
1737563100000|2025-01-22 16:25:00|46.47|43.47|46.12|43.12|46.47|43.47|46.12|43.12|0
1737563400000|2025-01-22 16:30:00|46.16|43.16|46.57|43.57|46.63|43.63|46.05|43.05|0
1737563700000|2025-01-22 16:35:00|46.59|43.59|46.39|43.39|46.61|43.61|46.39|43.39|0
1737564000000|2025-01-22 16:40:00|46.37|43.37|46.5|43.5|46.55|43.55|46.3|43.3|0
1737564300000|2025-01-22 16:45:00|46.48|43.48|46.53|43.53|46.62|43.62|46.39|43.39|0
1737564600000|2025-01-22 16:50:00|46.51|43.51|46.31|43.31|46.51|43.51|46.26|43.26|0
1737564900000|2025-01-22 16:55:00|46.33|43.33|46.35|43.35|46.37|43.37|46.26|43.26|0
1737565200000|2025-01-22 17:00:00|46.37|43.37|46.27|43.27|46.4|43.4|46.27|43.27|0
1737565500000|2025-01-22 17:05:00|46.29|43.29|46.29|43.29|46.33|43.33|46.27|43.27|0
1737565800000|2025-01-22 17:10:00|46.27|43.27|46.58|43.58|46.58|43.58|46.22|43.22|0
1737566100000|2025-01-22 17:15:00|46.54|43.54|46.36|43.36|46.54|43.54|46.34|43.34|0
1737566400000|2025-01-22 17:20:00|46.34|43.34|46.43|43.43|46.45|43.45|46.31|43.31|0
1737566700000|2025-01-22 17:25:00|46.45|43.45|46.4|43.4|46.47|43.47|46.38|43.38|0
1737567000000|2025-01-22 17:30:00|46.41|43.41|46.58|43.58|46.6|43.6|46.32|43.32|0
1737567300000|2025-01-22 17:35:00|46.6|43.6|46.55|43.55|46.64|43.64|46.51|43.51|0
1737567600000|2025-01-22 17:40:00|46.56|43.56|46.69|43.69|46.73|43.73|46.53|43.53|0
1737567900000|2025-01-22 17:45:00|46.67|43.67|46.63|43.63|46.69|43.69|46.54|43.54|0
1737568200000|2025-01-22 17:50:00|46.62|43.62|46.58|43.58|46.71|43.71|46.58|43.58|0
1737568500000|2025-01-22 17:55:00|46.6|43.6|46.74|43.74|46.74|43.74|46.58|43.58|0
1737568800000|2025-01-22 18:00:00|46.76|43.76|46.83|43.83|46.85|43.85|46.71|43.71|0
1737569100000|2025-01-22 18:05:00|46.81|43.81|46.68|43.68|46.83|43.83|46.68|43.68|0
1737569400000|2025-01-22 18:10:00|46.7|43.7|46.77|43.77|46.79|43.79|46.66|43.66|0
1737569700000|2025-01-22 18:15:00|46.76|43.76|46.88|43.88|46.92|43.92|46.72|43.72|0
1737570000000|2025-01-22 18:20:00|46.9|43.9|46.57|43.57|46.95|43.95|46.41|43.41|0
1737570300000|2025-01-22 18:25:00|46.61|43.61|46.64|43.64|46.72|43.72|46.59|43.59|0
1737570600000|2025-01-22 18:30:00|46.63|43.63|46.62|43.62|46.68|43.68|46.53|43.53|0
1737570900000|2025-01-22 18:35:00|46.61|43.61|46.55|43.55|46.64|43.64|46.55|43.55|0
1737571200000|2025-01-22 18:40:00|46.57|43.57|46.33|43.33|46.61|43.61|46.33|43.33|0
1737571500000|2025-01-22 18:45:00|46.31|43.31|46.36|43.36|46.58|43.58|46.28|43.28|0
1737571800000|2025-01-22 18:50:00|46.34|43.34|46.43|43.43|46.54|43.54|46.3|43.3|0
1737572100000|2025-01-22 18:55:00|46.46|43.46|46.54|43.54|46.72|43.72|46.46|43.46|0
1737572400000|2025-01-22 19:00:00|46.55|43.55|46.57|43.57|46.7|43.7|46.55|43.55|0
1737572700000|2025-01-22 19:05:00|46.55|43.55|46.63|43.63|46.7|43.7|46.46|43.46|0
1737573000000|2025-01-22 19:10:00|46.61|43.61|46.53|43.53|46.68|43.68|46.51|43.51|0
1737573300000|2025-01-22 19:15:00|46.55|43.55|46.55|43.55|46.6|43.6|46.51|43.51|0
1737573600000|2025-01-22 19:20:00|46.57|43.57|46.53|43.53|46.59|43.59|46.35|43.35|0
1737573900000|2025-01-22 19:25:00|46.55|43.55|46.66|43.66|46.69|43.69|46.51|43.51|0
1737574200000|2025-01-22 19:30:00|46.64|43.64|46.6|43.6|46.75|43.75|46.55|43.55|0
1737574500000|2025-01-22 19:35:00|46.62|43.62|46.45|43.45|46.62|43.62|46.44|43.44|0
1737574800000|2025-01-22 19:40:00|46.44|43.44|46.43|43.43|46.56|43.56|46.4|43.4|0
1737575100000|2025-01-22 19:45:00|46.45|43.45|46.51|43.51|46.7|43.7|46.43|43.43|0
1737575400000|2025-01-22 19:50:00|46.5|43.5|46.46|43.46|46.55|43.55|46.41|43.41|0
1737575700000|2025-01-22 19:55:00|46.44|43.44|46.37|43.37|46.46|43.46|46.35|43.35|0
1737576000000|2025-01-22 20:00:00|46.39|43.39|46.46|43.46|46.47|43.47|46.35|43.35|0
1737576300000|2025-01-22 20:05:00|46.47|43.47|46.4|43.4|46.49|43.49|46.38|43.38|0
1737576600000|2025-01-22 20:10:00|46.42|43.42|46.47|43.47|46.58|43.58|46.4|43.4|0
1737576900000|2025-01-22 20:15:00|46.49|43.49|46.54|43.54|46.58|43.58|46.45|43.45|0
1737577200000|2025-01-22 20:20:00|46.53|43.53|46.51|43.51|46.69|43.69|46.49|43.49|0
1737577500000|2025-01-22 20:25:00|46.52|43.52|46.69|43.69|46.69|43.69|46.52|43.52|0
1737577800000|2025-01-22 20:30:00|46.7|43.7|46.56|43.56|46.72|43.72|46.52|43.52|0
1737578100000|2025-01-22 20:35:00|46.58|43.58|46.85|43.85|46.87|43.87|46.54|43.54|0
1737578400000|2025-01-22 20:40:00|46.83|43.83|46.77|43.77|46.9|43.9|46.72|43.72|0
1737578700000|2025-01-22 20:45:00|46.76|43.76|46.81|43.81|46.83|43.83|46.66|43.66|0
1737579000000|2025-01-22 20:50:00|46.92|43.92|46.92|43.92|47.22|44.22|46.72|43.72|0
1737579300000|2025-01-22 20:55:00|46.89|43.89|47.16|44.16|47.22|44.22|46.87|43.87|0
1737579600000|2025-01-22 21:00:00|47.18|44.18|47.27|44.27|47.31|44.31|47.07|44.07|0
1737579900000|2025-01-22 21:05:00|47.25|44.25|47.16|44.16|47.29|44.29|47.14|44.14|0
1737580200000|2025-01-22 21:10:00|47.21|44.21|47.27|44.27|47.36|44.36|47.2|44.2|0
1737580500000|2025-01-22 21:15:00|47.37|44.17|47.51|44.31|47.51|44.31|47.37|44.17|0
1737580800000|2025-01-22 21:20:00|47.53|44.33|47.57|44.37|47.64|44.44|47.53|44.33|0
1737581100000|2025-01-22 21:25:00|47.55|44.35|47.59|44.39|47.62|44.42|47.55|44.35|0
1737581400000|2025-01-22 21:30:00|47.57|44.37|47.57|44.37|47.6|44.4|47.55|44.35|0
1737581700000|2025-01-22 21:35:00|47.59|44.39|47.55|44.35|47.62|44.42|47.53|44.33|0
1737582000000|2025-01-22 21:40:00|47.57|44.37|47.56|44.36|47.57|44.37|47.49|44.29|0
1737582300000|2025-01-22 21:45:00|47.58|44.38|47.58|44.38|47.6|44.4|47.55|44.35|0
1737582600000|2025-01-22 21:50:00|47.56|44.36|47.49|44.29|47.6|44.4|47.49|44.29|0
1737582900000|2025-01-22 21:55:00|47.47|44.27|47.27|44.07|47.49|44.29|47.27|44.07|0
1737583200000|2025-01-22 22:00:00|47.26|44.06|47.29|44.09|47.31|44.11|47.26|44.06|0
1737583500000|2025-01-22 22:05:00|47.3|44.1|47.28|44.08|47.31|44.11|47.27|44.07|0
1737583800000|2025-01-22 22:10:00|47.29|44.09|47.29|44.09|47.3|44.1|47.29|44.09|0
1737584100000|2025-01-22 22:15:00|47.28|44.08|47.29|44.09|47.29|44.09|47.28|44.08|0
1737584400000|2025-01-22 22:20:00|47.3|44.1|47.29|44.09|47.3|44.1|47.29|44.09|0
1737584700000|2025-01-22 22:25:00|47.3|44.1|47.31|44.11|47.32|44.12|47.29|44.09|0
1737585000000|2025-01-22 22:30:00|47.32|44.12|47.32|44.12|47.34|44.14|47.31|44.11|0
1737585300000|2025-01-22 22:35:00|47.31|44.11|47.31|44.11|47.32|44.12|47.31|44.11|0
1737585600000|2025-01-22 22:40:00|47.32|44.12|47.32|44.12|47.34|44.14|47.32|44.12|0
1737585900000|2025-01-22 22:45:00|47.33|44.13|47.31|44.11|47.33|44.13|47.31|44.11|0
1737586200000|2025-01-22 22:50:00|47.3|44.1|47.3|44.1|47.3|44.1|47.26|44.06|0
1737586500000|2025-01-22 22:55:00|47.29|44.09|47.3|44.1|47.3|44.1|47.26|44.06|0
1737586800000|2025-01-22 23:00:00|47.33|44.13|47.4|44.2|47.43|44.23|47.27|44.07|0
1737587100000|2025-01-22 23:05:00|47.41|44.21|47.54|44.34|47.54|44.34|47.36|44.16|0
1737587400000|2025-01-22 23:10:00|47.49|44.29|47.5|44.3|47.58|44.38|47.41|44.21|0
1737587700000|2025-01-22 23:15:00|47.48|44.28|47.43|44.23|47.56|44.36|47.43|44.23|0
1737588000000|2025-01-22 23:20:00|47.44|44.24|47.46|44.26|47.48|44.28|47.41|44.21|0
1737588300000|2025-01-22 23:25:00|47.5|44.3|47.5|44.3|47.52|44.32|47.46|44.26|0
1737588600000|2025-01-22 23:30:00|47.52|44.32|47.59|44.39|47.59|44.39|47.46|44.26|0
1737588900000|2025-01-22 23:35:00|47.57|44.37|47.55|44.35|47.59|44.39|47.5|44.3|0
1737589200000|2025-01-22 23:40:00|47.57|44.37|47.46|44.26|47.59|44.39|47.42|44.22|0
1737589500000|2025-01-22 23:45:00|47.44|44.24|47.48|44.28|47.55|44.35|47.44|44.24|0
1737589800000|2025-01-22 23:50:00|47.5|44.3|47.42|44.22|47.5|44.3|47.42|44.22|0
1737590100000|2025-01-22 23:55:00|47.44|44.24|47.53|44.33|47.55|44.35|47.44|44.24|0
1737590400000|2025-01-23 00:00:00|47.57|44.37|47.45|44.25|47.59|44.39|47.42|44.22|0
1737590700000|2025-01-23 00:05:00|47.44|44.24|47.42|44.22|47.49|44.29|47.42|44.22|0
1737591000000|2025-01-23 00:10:00|47.44|44.24|47.43|44.23|47.49|44.29|47.4|44.2|0
1737591300000|2025-01-23 00:15:00|47.47|44.27|47.4|44.2|47.47|44.27|47.4|44.2|0
1737591600000|2025-01-23 00:20:00|47.41|44.21|47.56|44.36|47.56|44.36|47.4|44.2|0
1737591900000|2025-01-23 00:25:00|47.58|44.38|47.6|44.4|47.67|44.47|47.56|44.36|0
1737592200000|2025-01-23 00:30:00|47.59|44.39|47.56|44.36|47.61|44.41|47.52|44.32|0
1737592500000|2025-01-23 00:35:00|47.58|44.38|47.49|44.29|47.58|44.38|47.46|44.26|0
1737592800000|2025-01-23 00:40:00|47.5|44.3|47.62|44.42|47.63|44.43|47.49|44.29|0
1737593100000|2025-01-23 00:45:00|47.63|44.43|47.61|44.41|47.63|44.43|47.56|44.36|0
1737593400000|2025-01-23 00:50:00|47.63|44.43|47.55|44.35|47.67|44.47|47.55|44.35|0
1737593700000|2025-01-23 00:55:00|47.57|44.37|47.52|44.32|47.59|44.39|47.5|44.3|0
1737594000000|2025-01-23 01:00:00|47.53|44.33|47.44|44.24|47.53|44.33|47.4|44.2|0
1737594300000|2025-01-23 01:05:00|47.43|44.23|47.44|44.24|47.46|44.26|47.39|44.19|0
1737594600000|2025-01-23 01:10:00|47.42|44.22|47.42|44.22|47.44|44.24|47.38|44.18|0
1737594900000|2025-01-23 01:15:00|47.44|44.24|47.04|43.84|47.55|44.35|47.04|43.84|0
1737595200000|2025-01-23 01:20:00|46.96|43.76|46.98|43.78|47|43.8|46.95|43.75|0
1737595500000|2025-01-23 01:25:00|46.96|43.76|46.98|43.78|47|43.8|46.93|43.73|0
1737595800000|2025-01-23 01:30:00|46.88|43.88|46.88|43.88|46.88|43.88|46.81|43.81|0
1737596100000|2025-01-23 01:35:00|46.86|43.86|46.82|43.82|46.88|43.88|46.78|43.78|0
1737596400000|2025-01-23 01:40:00|46.8|43.8|46.84|43.84|46.88|43.88|46.79|43.79|0
1737596700000|2025-01-23 01:45:00|46.86|43.86|46.95|43.95|47|44|46.86|43.86|0
1737597000000|2025-01-23 01:50:00|46.93|43.93|47.03|44.03|47.04|44.04|46.93|43.93|0
1737597300000|2025-01-23 01:55:00|47.04|44.04|47.02|44.02|47.08|44.08|46.98|43.98|0
1737597600000|2025-01-23 02:00:00|47.04|44.04|47.17|44.17|47.17|44.17|47.03|44.03|0
1737597900000|2025-01-23 02:05:00|47.16|44.16|47.09|44.09|47.28|44.28|47.07|44.07|0
1737598200000|2025-01-23 02:10:00|47.08|44.08|47.12|44.12|47.16|44.16|47.07|44.07|0
1737598500000|2025-01-23 02:15:00|47.11|44.11|47.03|44.03|47.15|44.15|47.02|44.02|0
1737598800000|2025-01-23 02:20:00|47.02|44.02|47.01|44.01|47.07|44.07|47.01|44.01|0
1737599100000|2025-01-23 02:25:00|47.03|44.03|46.99|43.99|47.07|44.07|46.99|43.99|0
1737599400000|2025-01-23 02:30:00|46.98|43.98|46.99|43.99|46.99|43.99|46.96|43.96|0
1737599700000|2025-01-23 02:35:00|46.97|43.97|46.93|43.93|46.97|43.97|46.92|43.92|0
1737600000000|2025-01-23 02:40:00|46.94|43.94|46.97|43.97|47.05|44.05|46.94|43.94|0
1737600300000|2025-01-23 02:45:00|46.98|43.98|47.03|44.03|47.03|44.03|46.97|43.97|0
1737600600000|2025-01-23 02:50:00|47.04|44.04|47.01|44.01|47.04|44.04|46.95|43.95|0
1737600900000|2025-01-23 02:55:00|47|44|46.99|43.99|47.01|44.01|46.97|43.97|0
1737601200000|2025-01-23 03:00:00|47|44|46.86|43.86|47.01|44.01|46.84|43.84|0
1737601500000|2025-01-23 03:05:00|46.88|43.88|46.89|43.89|46.91|43.91|46.85|43.85|0
1737601800000|2025-01-23 03:10:00|46.91|43.91|47.01|44.01|47.05|44.05|46.91|43.91|0
1737602100000|2025-01-23 03:15:00|47.02|44.02|47.05|44.05|47.11|44.11|47.02|44.02|0
1737602400000|2025-01-23 03:20:00|47.04|44.04|47.04|44.04|47.06|44.06|46.98|43.98|0
1737602700000|2025-01-23 03:25:00|47.02|44.02|46.98|43.98|47.02|44.02|46.98|43.98|0
1737603000000|2025-01-23 03:30:00|47|44|46.96|43.96|47.05|44.05|46.96|43.96|0
1737603300000|2025-01-23 03:35:00|46.94|43.94|46.92|43.92|46.96|43.96|46.9|43.9|0
1737603600000|2025-01-23 03:40:00|46.9|43.9|46.94|43.94|46.98|43.98|46.88|43.88|0
1737603900000|2025-01-23 03:45:00|46.96|43.96|47.05|44.05|47.07|44.07|46.94|43.94|0
1737604200000|2025-01-23 03:50:00|47.03|44.03|47.02|44.02|47.05|44.05|46.99|43.99|0
1737604500000|2025-01-23 03:55:00|47.01|44.01|47.02|44.02|47.03|44.03|46.99|43.99|0
1737604800000|2025-01-23 04:00:00|47.03|44.03|46.97|43.97|47.03|44.03|46.95|43.95|0
1737605100000|2025-01-23 04:05:00|46.96|43.96|46.91|43.91|46.99|43.99|46.9|43.9|0
1737605400000|2025-01-23 04:10:00|46.9|43.9|46.89|43.89|46.93|43.93|46.89|43.89|0
1737605700000|2025-01-23 04:15:00|46.88|43.88|46.87|43.87|46.89|43.89|46.86|43.86|0
1737606000000|2025-01-23 04:20:00|46.84|43.84|46.78|43.78|46.86|43.86|46.78|43.78|0
1737606300000|2025-01-23 04:25:00|46.79|43.79|46.81|43.81|46.82|43.82|46.79|43.79|0
1737606600000|2025-01-23 04:30:00|46.82|43.82|46.82|43.82|46.84|43.84|46.81|43.81|0
1737606900000|2025-01-23 04:35:00|46.83|43.83|46.83|43.83|46.85|43.85|46.82|43.82|0
1737607200000|2025-01-23 04:40:00|46.81|43.81|46.83|43.83|46.85|43.85|46.81|43.81|0
1737607500000|2025-01-23 04:45:00|46.82|43.82|46.81|43.81|46.83|43.83|46.79|43.79|0
1737607800000|2025-01-23 04:50:00|46.79|43.79|46.77|43.77|46.79|43.79|46.76|43.76|0
1737608100000|2025-01-23 04:55:00|46.79|43.79|46.79|43.79|46.81|43.81|46.79|43.79|0
1737608400000|2025-01-23 05:00:00|46.81|43.81|46.79|43.79|46.81|43.81|46.75|43.75|0
1737608700000|2025-01-23 05:05:00|46.81|43.81|46.77|43.77|46.83|43.83|46.77|43.77|0
1737609000000|2025-01-23 05:10:00|46.75|43.75|46.75|43.75|46.77|43.77|46.73|43.73|0
1737609300000|2025-01-23 05:15:00|46.74|43.74|46.75|43.75|46.76|43.76|46.73|43.73|0
1737609600000|2025-01-23 05:20:00|46.73|43.73|46.78|43.78|46.79|43.79|46.73|43.73|0
1737609900000|2025-01-23 05:25:00|46.77|43.77|46.82|43.82|46.84|43.84|46.77|43.77|0
1737610200000|2025-01-23 05:30:00|46.84|43.84|46.86|43.86|46.89|43.89|46.84|43.84|0
1737610500000|2025-01-23 05:35:00|46.84|43.84|46.84|43.84|46.86|43.86|46.81|43.81|0
1737610800000|2025-01-23 05:40:00|46.85|43.85|47.47|44.47|47.49|44.49|46.56|43.56|0
1737611100000|2025-01-23 05:45:00|47.48|44.48|47.49|44.49|47.51|44.51|47.47|44.47|0
1737611400000|2025-01-23 05:50:00|47.48|44.48|47.52|44.52|47.55|44.55|47.48|44.48|0
1737611700000|2025-01-23 05:55:00|47.53|44.53|47.6|44.6|47.6|44.6|47.52|44.52|0
1737612000000|2025-01-23 06:00:00|47.58|44.58|47.58|44.58|47.6|44.6|47.54|44.54|0
1737612300000|2025-01-23 06:05:00|47.57|44.57|47.54|44.54|47.58|44.58|47.52|44.52|0
1737612600000|2025-01-23 06:10:00|47.52|44.52|47.48|44.48|47.54|44.54|47.48|44.48|0
1737612900000|2025-01-23 06:15:00|47.5|44.5|47.45|44.45|47.5|44.5|47.44|44.44|0
1737613200000|2025-01-23 06:20:00|47.46|44.46|47.61|44.61|47.61|44.61|47.44|44.44|0
1737613500000|2025-01-23 06:25:00|47.59|44.59|47.55|44.55|47.65|44.65|47.55|44.55|0
1737613800000|2025-01-23 06:30:00|47.59|44.59|47.63|44.63|47.63|44.63|47.55|44.55|0
1737614100000|2025-01-23 06:35:00|47.62|44.62|47.68|44.68|47.68|44.68|47.62|44.62|0
1737614400000|2025-01-23 06:40:00|47.69|44.69|47.7|44.7|47.74|44.74|47.66|44.66|0
1737614700000|2025-01-23 06:45:00|47.72|44.72|47.66|44.66|47.74|44.74|47.66|44.66|0
1737615000000|2025-01-23 06:50:00|47.64|44.64|47.7|44.7|47.7|44.7|47.64|44.64|0
1737615300000|2025-01-23 06:55:00|47.68|44.68|47.68|44.68|47.69|44.69|47.62|44.62|0
1737615600000|2025-01-23 07:00:00|47.67|44.67|47.64|44.64|47.67|44.67|47.6|44.6|0
1737615900000|2025-01-23 07:05:00|47.66|44.66|47.8|44.8|47.82|44.82|47.64|44.64|0
1737616200000|2025-01-23 07:10:00|47.75|44.75|47.75|44.75|47.78|44.78|47.72|44.72|0
1737616500000|2025-01-23 07:15:00|47.73|44.73|47.75|44.75|47.76|44.76|47.71|44.71|0
1737616800000|2025-01-23 07:20:00|47.74|44.74|47.67|44.67|47.76|44.76|47.65|44.65|0
1737617100000|2025-01-23 07:25:00|47.65|44.65|47.7|44.7|47.72|44.72|47.65|44.65|0
1737617400000|2025-01-23 07:30:00|47.76|44.76|47.74|44.74|47.76|44.76|47.7|44.7|0
1737617700000|2025-01-23 07:35:00|47.76|44.76|47.84|44.84|47.87|44.87|47.47|44.47|0
1737618000000|2025-01-23 07:40:00|47.85|44.85|47.91|44.91|47.98|44.98|47.84|44.84|0
1737618300000|2025-01-23 07:45:00|47.9|44.9|47.83|44.83|47.91|44.91|47.8|44.8|0
1737618600000|2025-01-23 07:50:00|47.84|44.84|47.96|44.96|48|45|47.83|44.83|0
1737618900000|2025-01-23 07:55:00|47.94|44.94|47.9|44.9|47.97|44.97|47.9|44.9|0
1737619200000|2025-01-23 08:00:00|47.92|44.92|48|45|48.11|45.11|47.85|44.85|0
1737619500000|2025-01-23 08:05:00|48.02|45.02|47.97|44.97|48.02|45.02|47.88|44.88|0
1737619800000|2025-01-23 08:10:00|47.96|44.96|47.98|44.98|47.99|44.99|47.88|44.88|0
1737620100000|2025-01-23 08:15:00|47.96|44.96|48.03|45.03|48.09|45.09|47.94|44.94|0
1737620400000|2025-01-23 08:20:00|48.05|45.05|47.91|44.91|48.11|45.11|47.9|44.9|0
1737620700000|2025-01-23 08:25:00|47.9|44.9|47.96|44.96|47.99|44.99|47.88|44.88|0
1737621000000|2025-01-23 08:30:00|47.95|44.95|48.14|45.14|48.14|45.14|47.95|44.95|0
1737621300000|2025-01-23 08:35:00|48.13|45.13|48.19|45.19|48.23|45.23|48.08|45.08|0
1737621600000|2025-01-23 08:40:00|48.18|45.18|48.16|45.16|48.29|45.29|48.14|45.14|0
1737621900000|2025-01-23 08:45:00|48.15|45.15|48.27|45.27|48.29|45.29|48.12|45.12|0
1737622200000|2025-01-23 08:50:00|48.25|45.25|48.42|45.42|48.42|45.42|48.21|45.21|0
1737622500000|2025-01-23 08:55:00|48.4|45.4|48.26|45.26|48.4|45.4|48.25|45.25|0
1737622800000|2025-01-23 09:00:00|48.23|45.23|48.28|45.28|48.32|45.32|48.17|45.17|0
1737623100000|2025-01-23 09:05:00|48.27|45.27|48.25|45.25|48.28|45.28|48.11|45.11|0
1737623400000|2025-01-23 09:10:00|48.26|45.26|48.39|45.39|48.41|45.41|48.26|45.26|0
1737623700000|2025-01-23 09:15:00|48.4|45.4|48.41|45.41|48.52|45.52|48.39|45.39|0
1737624000000|2025-01-23 09:20:00|48.39|45.39|48.28|45.28|48.43|45.43|48.24|45.24|0
1737624300000|2025-01-23 09:25:00|48.26|45.26|48.35|45.35|48.37|45.37|48.26|45.26|0
1737624600000|2025-01-23 09:30:00|48.34|45.34|48.24|45.24|48.39|45.39|48.18|45.18|0
1737624900000|2025-01-23 09:35:00|48.22|45.22|48.21|45.21|48.24|45.24|48.12|45.12|0
1737625200000|2025-01-23 09:40:00|48.2|45.2|48.12|45.12|48.25|45.25|48.1|45.1|0
1737625500000|2025-01-23 09:45:00|48.11|45.11|48.09|45.09|48.14|45.14|47.99|44.99|0
1737625800000|2025-01-23 09:50:00|48.1|45.1|47.91|44.91|48.1|45.1|47.89|44.89|0
1737626100000|2025-01-23 09:55:00|47.93|44.93|47.99|44.99|48.02|45.02|47.93|44.93|0
1737626400000|2025-01-23 10:00:00|47.97|44.97|47.99|44.99|48.02|45.02|47.89|44.89|0
1737626700000|2025-01-23 10:05:00|48|45|47.99|44.99|48.1|45.1|47.98|44.98|0
1737627000000|2025-01-23 10:10:00|47.98|44.98|47.83|44.83|47.98|44.98|47.81|44.81|0
1737627300000|2025-01-23 10:15:00|47.82|44.82|47.81|44.81|47.87|44.87|47.68|44.68|0
1737627600000|2025-01-23 10:20:00|47.83|44.83|47.92|44.92|47.98|44.98|47.79|44.79|0
1737627900000|2025-01-23 10:25:00|47.93|44.93|47.76|44.76|47.94|44.94|47.76|44.76|0
1737628200000|2025-01-23 10:30:00|47.77|44.77|47.88|44.88|47.88|44.88|47.77|44.77|0
1737628500000|2025-01-23 10:35:00|47.87|44.87|47.83|44.83|47.9|44.9|47.83|44.83|0
1737628800000|2025-01-23 10:40:00|47.84|44.84|47.91|44.91|47.94|44.94|47.83|44.83|0
1737629100000|2025-01-23 10:45:00|47.92|44.92|48.03|45.03|48.03|45.03|47.88|44.88|0
1737629400000|2025-01-23 10:50:00|48.04|45.04|48.05|45.05|48.11|45.11|48.01|45.01|0
1737629700000|2025-01-23 10:55:00|48.03|45.03|48.1|45.1|48.13|45.13|48.01|45.01|0
1737630000000|2025-01-23 11:00:00|48.13|45.13|47.97|44.97|48.16|45.16|47.9|44.9|0
1737630300000|2025-01-23 11:05:00|47.99|44.99|47.97|44.97|48.03|45.03|47.95|44.95|0
1737630600000|2025-01-23 11:10:00|48.01|45.01|48|45|48.04|45.04|47.99|44.99|0
1737630900000|2025-01-23 11:15:00|47.99|44.99|47.87|44.87|47.99|44.99|47.85|44.85|0
1737631200000|2025-01-23 11:20:00|47.88|44.88|47.8|44.8|47.88|44.88|47.78|44.78|0
1737631500000|2025-01-23 11:25:00|47.82|44.82|47.87|44.87|47.98|44.98|47.8|44.8|0
1737631800000|2025-01-23 11:30:00|47.85|44.85|47.79|44.79|47.89|44.89|47.72|44.72|0
1737632100000|2025-01-23 11:35:00|47.78|44.78|47.77|44.77|47.85|44.85|47.76|44.76|0
1737632400000|2025-01-23 11:40:00|47.79|44.79|47.72|44.72|47.81|44.81|47.68|44.68|0
1737632700000|2025-01-23 11:45:00|47.7|44.7|47.68|44.68|47.76|44.76|47.61|44.61|0
1737633000000|2025-01-23 11:50:00|47.7|44.7|47.62|44.62|47.73|44.73|47.62|44.62|0
1737633300000|2025-01-23 11:55:00|47.63|44.63|47.68|44.68|47.71|44.71|47.6|44.6|0
1737633600000|2025-01-23 12:00:00|47.66|44.66|47.75|44.75|47.79|44.79|47.6|44.6|0
1737633900000|2025-01-23 12:05:00|47.73|44.73|47.95|44.95|47.95|44.95|47.73|44.73|0
1737634200000|2025-01-23 12:10:00|47.93|44.93|47.88|44.88|47.98|44.98|47.88|44.88|0
1737634500000|2025-01-23 12:15:00|47.86|44.86|47.97|44.97|47.99|44.99|47.86|44.86|0
1737634800000|2025-01-23 12:20:00|47.99|44.99|47.86|44.86|47.99|44.99|47.86|44.86|0
1737635100000|2025-01-23 12:25:00|47.87|44.87|47.63|44.63|47.87|44.87|47.63|44.63|0
1737635400000|2025-01-23 12:30:00|47.65|44.65|47.67|44.67|47.7|44.7|47.6|44.6|0
1737635700000|2025-01-23 12:35:00|47.65|44.65|47.63|44.63|47.67|44.67|47.46|44.46|0
1737636000000|2025-01-23 12:40:00|47.61|44.61|47.61|44.61|47.67|44.67|47.57|44.57|0
1737636300000|2025-01-23 12:45:00|47.62|44.62|47.68|44.68|47.7|44.7|47.61|44.61|0
1737636600000|2025-01-23 12:50:00|47.66|44.66|47.53|44.53|47.68|44.68|47.49|44.49|0
1737636900000|2025-01-23 12:55:00|47.51|44.51|47.46|44.46|47.55|44.55|47.46|44.46|0
1737637200000|2025-01-23 13:00:00|47.48|44.48|47.42|44.42|47.55|44.55|47.42|44.42|0
1737637500000|2025-01-23 13:05:00|47.44|44.44|47.71|44.71|47.77|44.77|47.44|44.44|0
1737637800000|2025-01-23 13:10:00|47.68|44.68|47.81|44.81|47.81|44.81|47.66|44.66|0
1737638100000|2025-01-23 13:15:00|47.79|44.79|47.82|44.82|47.82|44.82|47.68|44.68|0
1737638400000|2025-01-23 13:20:00|47.8|44.8|47.71|44.71|47.82|44.82|47.67|44.67|0
1737638700000|2025-01-23 13:25:00|47.69|44.69|47.55|44.55|47.71|44.71|47.54|44.54|0
1737639000000|2025-01-23 13:30:00|47.57|44.57|47.63|44.63|47.78|44.78|47.3|44.3|0
1737639300000|2025-01-23 13:35:00|47.62|44.62|47.6|44.6|47.69|44.69|47.56|44.56|0
1737639600000|2025-01-23 13:40:00|47.61|44.61|47.56|44.56|47.61|44.61|47.48|44.48|0
1737639900000|2025-01-23 13:45:00|47.59|44.59|47.49|44.49|47.61|44.61|47.45|44.45|0
1737640200000|2025-01-23 13:50:00|47.5|44.5|47.5|44.5|47.5|44.5|47.43|44.43|0
1737640500000|2025-01-23 13:55:00|47.46|44.46|47.46|44.46|47.47|44.47|47.39|44.39|0
1737640800000|2025-01-23 14:00:00|47.44|44.44|47.48|44.48|47.5|44.5|47.37|44.37|0
1737641100000|2025-01-23 14:05:00|47.5|44.5|47.59|44.59|47.63|44.63|47.5|44.5|0
1737641400000|2025-01-23 14:10:00|47.61|44.61|47.62|44.62|47.64|44.64|47.59|44.59|0
1737641700000|2025-01-23 14:15:00|47.61|44.61|47.6|44.6|47.62|44.62|47.51|44.51|0
1737642000000|2025-01-23 14:20:00|47.62|44.62|47.57|44.57|47.62|44.62|47.55|44.55|0
1737642300000|2025-01-23 14:25:00|47.55|44.55|47.51|44.51|47.62|44.62|47.42|44.42|0
1737642600000|2025-01-23 14:30:00|47.56|44.56|47.45|44.45|47.71|44.71|47.45|44.45|0
1737642900000|2025-01-23 14:35:00|47.43|44.43|46.86|43.86|47.72|44.72|46.84|43.84|0
1737643200000|2025-01-23 14:40:00|46.88|43.88|46.8|43.8|47.01|44.01|46.75|43.75|0
1737643500000|2025-01-23 14:45:00|46.82|43.82|47.17|44.17|47.17|44.17|46.77|43.77|0
1737643800000|2025-01-23 14:50:00|47.13|44.13|47.13|44.13|47.19|44.19|47.09|44.09|0
1737644100000|2025-01-23 14:55:00|47.11|44.11|47.13|44.13|47.31|44.31|47.09|44.09|0
1737644400000|2025-01-23 15:00:00|47.17|44.17|47.39|44.39|47.46|44.46|47.13|44.13|0
1737644700000|2025-01-23 15:05:00|47.4|44.4|47.72|44.72|47.9|44.9|47.33|44.33|0
1737645000000|2025-01-23 15:10:00|47.7|44.7|47.6|44.6|47.79|44.79|47.59|44.59|0
1737645300000|2025-01-23 15:15:00|47.62|44.62|47.33|44.33|47.66|44.66|47.22|44.22|0
1737645600000|2025-01-23 15:20:00|47.31|44.31|47.29|44.29|47.42|44.42|47.2|44.2|0
1737645900000|2025-01-23 15:25:00|47.31|44.31|47.49|44.49|47.53|44.53|47.29|44.29|0
1737646200000|2025-01-23 15:30:00|47.47|44.47|47.18|44.18|47.53|44.53|47.16|44.16|0
1737646500000|2025-01-23 15:35:00|47.16|44.16|47.1|44.1|47.25|44.25|47.01|44.01|0
1737646800000|2025-01-23 15:40:00|47.08|44.08|46.88|43.88|47.16|44.16|46.88|43.88|0
1737647100000|2025-01-23 15:45:00|46.9|43.9|46.77|43.77|46.92|43.92|46.7|43.7|0
1737647400000|2025-01-23 15:50:00|46.79|43.79|47.3|44.3|47.31|44.31|46.69|43.69|0
1737647700000|2025-01-23 15:55:00|47.31|44.31|47.26|44.26|47.33|44.33|47.26|44.26|0
1737648000000|2025-01-23 16:00:00|47.24|44.24|47.02|44.02|47.24|44.24|46.93|43.93|0
1737648300000|2025-01-23 16:05:00|47.04|44.04|47.26|44.26|47.29|44.29|46.98|43.98|0
1737648600000|2025-01-23 16:10:00|47.24|44.24|47.03|44.03|47.57|44.57|46.98|43.98|0
1737648900000|2025-01-23 16:15:00|47.05|44.05|46.59|43.59|47.4|44.4|46.59|43.59|0
1737649200000|2025-01-23 16:20:00|46.61|43.61|46.46|43.46|46.68|43.68|46.34|43.34|0
1737649500000|2025-01-23 16:25:00|46.5|43.5|46.37|43.37|47.05|44.05|46.37|43.37|0
1737649800000|2025-01-23 16:30:00|46.62|43.62|46.43|43.43|46.66|43.66|46.36|43.36|0
1737650100000|2025-01-23 16:35:00|46.47|43.47|46.59|43.59|46.7|43.7|46.43|43.43|0
1737650400000|2025-01-23 16:40:00|46.58|43.58|46.41|43.41|46.59|43.59|46.39|43.39|0
1737650700000|2025-01-23 16:45:00|46.39|43.39|46.32|43.32|46.56|43.56|46.18|43.18|0
1737651000000|2025-01-23 16:50:00|46.31|43.31|46.54|43.54|46.66|43.66|46.3|43.3|0
1737651300000|2025-01-23 16:55:00|46.52|43.52|46.61|43.61|46.64|43.64|46.46|43.46|0
1737651600000|2025-01-23 17:00:00|46.64|43.64|46.79|43.79|46.82|43.82|46.64|43.64|0
1737651900000|2025-01-23 17:05:00|46.81|43.81|46.64|43.64|46.81|43.81|46.57|43.57|0
1737652200000|2025-01-23 17:10:00|46.66|43.66|46.51|43.51|46.66|43.66|46.51|43.51|0
1737652500000|2025-01-23 17:15:00|46.53|43.53|46.53|43.53|46.58|43.58|46.49|43.49|0
1737652800000|2025-01-23 17:20:00|46.55|43.55|46.64|43.64|46.69|43.69|46.53|43.53|0
1737653100000|2025-01-23 17:25:00|46.62|43.62|46.64|43.64|46.69|43.69|46.6|43.6|0
1737653400000|2025-01-23 17:30:00|46.65|43.65|46.73|43.73|46.82|43.82|46.62|43.62|0
1737653700000|2025-01-23 17:35:00|46.74|43.74|46.76|43.76|46.8|43.8|46.67|43.67|0
1737654000000|2025-01-23 17:40:00|46.78|43.78|46.61|43.61|46.85|43.85|46.61|43.61|0
1737654300000|2025-01-23 17:45:00|46.63|43.63|46.5|43.5|46.65|43.65|46.49|43.49|0
1737654600000|2025-01-23 17:50:00|46.49|43.49|46.41|43.41|46.5|43.5|46.32|43.32|0
1737654900000|2025-01-23 17:55:00|46.39|43.39|46.28|43.28|46.43|43.43|46.28|43.28|0
1737655200000|2025-01-23 18:00:00|46.27|43.27|46.26|43.26|46.32|43.32|46.19|43.19|0
1737655500000|2025-01-23 18:05:00|46.28|43.28|46.25|43.25|46.3|43.3|46.23|43.23|0
1737655800000|2025-01-23 18:10:00|46.26|43.26|46.03|43.03|46.26|43.26|45.97|42.97|0
1737656100000|2025-01-23 18:15:00|46.01|43.01|45.94|42.94|46.03|43.03|45.92|42.92|0
1737656400000|2025-01-23 18:20:00|45.92|42.92|45.86|42.86|45.97|42.97|45.85|42.85|0
1737656700000|2025-01-23 18:25:00|45.85|42.85|46.02|43.02|46.1|43.1|45.85|42.85|0
1737657000000|2025-01-23 18:30:00|46.01|43.01|45.88|42.88|46.02|43.02|45.86|42.86|0
1737657300000|2025-01-23 18:35:00|45.9|42.9|45.95|42.95|45.97|42.97|45.86|42.86|0
1737657600000|2025-01-23 18:40:00|45.97|42.97|46.07|43.07|46.17|43.17|45.95|42.95|0
1737657900000|2025-01-23 18:45:00|46.06|43.06|46.15|43.15|46.16|43.16|46.02|43.02|0
1737658200000|2025-01-23 18:50:00|46.16|43.16|46.14|43.14|46.18|43.18|46.06|43.06|0
1737658500000|2025-01-23 18:55:00|46.13|43.13|46.2|43.2|46.23|43.23|46.13|43.13|0
1737658800000|2025-01-23 19:00:00|46.22|43.22|46.3|43.3|46.32|43.32|46.14|43.14|0
1737659100000|2025-01-23 19:05:00|46.32|43.32|46.38|43.38|46.47|43.47|46.32|43.32|0
1737659400000|2025-01-23 19:10:00|46.39|43.39|46.45|43.45|46.48|43.48|46.36|43.36|0
1737659700000|2025-01-23 19:15:00|46.43|43.43|46.45|43.45|46.48|43.48|46.39|43.39|0
1737660000000|2025-01-23 19:20:00|46.46|43.46|46.28|43.28|46.5|43.5|46.26|43.26|0
1737660300000|2025-01-23 19:25:00|46.3|43.3|46.24|43.24|46.3|43.3|46.15|43.15|0
1737660600000|2025-01-23 19:30:00|46.23|43.23|46.12|43.12|46.24|43.24|46.03|43.03|0
1737660900000|2025-01-23 19:35:00|46.13|43.13|46.17|43.17|46.21|43.21|46.03|43.03|0
1737661200000|2025-01-23 19:40:00|46.15|43.15|46.11|43.11|46.17|43.17|46.06|43.06|0
1737661500000|2025-01-23 19:45:00|46.13|43.13|46.18|43.18|46.2|43.2|46.06|43.06|0
1737661800000|2025-01-23 19:50:00|46.17|43.17|46.18|43.18|46.2|43.2|46.09|43.09|0
1737662100000|2025-01-23 19:55:00|46.2|43.2|46.11|43.11|46.2|43.2|45.98|42.98|0
1737662400000|2025-01-23 20:00:00|46.13|43.13|46.18|43.18|46.25|43.25|46.09|43.09|0
1737662700000|2025-01-23 20:05:00|46.2|43.2|46.07|43.07|46.22|43.22|46|43|0
1737663000000|2025-01-23 20:10:00|46.05|43.05|45.94|42.94|46.13|43.13|45.93|42.93|0
1737663300000|2025-01-23 20:15:00|45.93|42.93|45.93|42.93|46.03|43.03|45.84|42.84|0
1737663600000|2025-01-23 20:20:00|45.91|42.91|45.84|42.84|46.02|43.02|45.84|42.84|0
1737663900000|2025-01-23 20:25:00|45.85|42.85|45.91|42.91|45.94|42.94|45.79|42.79|0
1737664200000|2025-01-23 20:30:00|45.96|42.96|45.99|42.99|46.1|43.1|45.91|42.91|0
1737664500000|2025-01-23 20:35:00|46.01|43.01|46.08|43.08|46.14|43.14|45.97|42.97|0
1737664800000|2025-01-23 20:40:00|46.1|43.1|46.14|43.14|46.17|43.17|46.05|43.05|0
1737665100000|2025-01-23 20:45:00|46.12|43.12|45.88|42.88|46.12|43.12|45.83|42.83|0
1737665400000|2025-01-23 20:50:00|45.81|42.81|45.44|42.44|45.81|42.81|45.44|42.44|0
1737665700000|2025-01-23 20:55:00|45.45|42.45|45.42|42.42|46.09|43.09|45.01|42.01|0
1737666000000|2025-01-23 21:00:00|45.33|42.33|45.58|42.58|45.63|42.63|45.33|42.33|0
1737666300000|2025-01-23 21:05:00|45.59|42.59|45.99|42.99|45.99|42.99|45.59|42.59|0
1737666600000|2025-01-23 21:10:00|45.97|42.97|45.97|42.97|45.99|42.99|45.88|42.88|0
1737666900000|2025-01-23 21:15:00|46|43|46.14|42.94|46.19|43|46|42.92|0
1737667200000|2025-01-23 21:20:00|46.16|42.96|46.21|43.01|46.23|43.03|46.16|42.96|0
1737667500000|2025-01-23 21:25:00|46.23|43.03|46.17|42.97|46.23|43.03|46.17|42.97|0
1737667800000|2025-01-23 21:30:00|46.21|43.01|46.19|42.99|46.25|43.05|46.19|42.99|0
1737668100000|2025-01-23 21:35:00|46.21|43.01|46.21|43.01|46.22|43.02|46.19|42.99|0
1737668400000|2025-01-23 21:40:00|46.2|43|46.22|43.02|46.22|43.02|46.19|42.99|0
1737668700000|2025-01-23 21:45:00|46.2|43|46.17|42.97|46.2|43|46.15|42.95|0
1737669000000|2025-01-23 21:50:00|46.19|42.99|46.09|42.89|46.2|43|46.09|42.89|0
1737669300000|2025-01-23 21:55:00|46.11|42.91|46.12|42.92|46.12|42.92|46.06|42.86|0
1737669600000|2025-01-23 22:00:00|46.11|42.91|46.1|42.9|46.12|42.92|46.08|42.88|0
1737669900000|2025-01-23 22:05:00|46.11|42.91|46.1|42.9|46.11|42.91|46.04|42.84|0
1737670200000|2025-01-23 22:10:00|46.08|42.88|46.06|42.86|46.09|42.89|46.06|42.86|0
1737670500000|2025-01-23 22:15:00|46.07|42.87|46.09|42.89|46.09|42.89|46.07|42.87|0
1737670800000|2025-01-23 22:20:00|46.1|42.9|46.09|42.89|46.1|42.9|46.09|42.89|0
1737671100000|2025-01-23 22:25:00|46.07|42.87|46.08|42.88|46.08|42.88|46.07|42.87|0
1737671400000|2025-01-23 22:30:00|46.09|42.89|46.07|42.87|46.09|42.89|46.07|42.87|0
1737672000000|2025-01-23 22:40:00|46.08|42.88|46.07|42.87|46.08|42.88|46.07|42.87|0
1737672300000|2025-01-23 22:45:00|46.06|42.86|46.07|42.87|46.07|42.87|46.06|42.86|0
1737672600000|2025-01-23 22:50:00|46.06|42.86|46.07|42.87|46.08|42.88|46.06|42.86|0
1737672900000|2025-01-23 22:55:00|46.08|42.88|46.09|42.89|46.1|42.9|46.08|42.88|0
1737673200000|2025-01-23 23:00:00|46.14|42.94|46.32|43.12|46.33|43.13|46.14|42.94|0
1737673500000|2025-01-23 23:05:00|46.33|43.13|46.32|43.12|46.33|43.13|46.2|43|0
1737673800000|2025-01-23 23:10:00|46.31|43.11|46.29|43.09|46.31|43.11|46.24|43.04|0
1737674100000|2025-01-23 23:15:00|46.31|43.11|46.31|43.11|46.32|43.12|46.29|43.09|0
1737674400000|2025-01-23 23:20:00|46.3|43.1|46.25|43.05|46.3|43.1|46.23|43.03|0
1737674700000|2025-01-23 23:25:00|46.27|43.07|46.27|43.07|46.29|43.09|46.25|43.05|0
1737675000000|2025-01-23 23:30:00|46.25|43.05|46.18|42.98|46.27|43.07|46.16|42.96|0
1737675300000|2025-01-23 23:35:00|46.16|42.96|46.16|42.96|46.16|42.96|46.14|42.94|0
1737675600000|2025-01-23 23:40:00|46.18|42.98|46.17|42.97|46.19|42.99|46.17|42.97|0
1737675900000|2025-01-23 23:45:00|46.16|42.96|46.21|43.01|46.25|43.05|46.14|42.94|0
1737676200000|2025-01-23 23:50:00|46.22|43.02|46.17|42.97|46.23|43.03|46.15|42.95|0
1737676500000|2025-01-23 23:55:00|46.15|42.95|46.13|42.93|46.17|42.97|46.1|42.9|0
1737676800000|2025-01-24 00:00:00|46.12|42.92|46.15|42.95|46.17|42.97|46.1|42.9|0
1737677100000|2025-01-24 00:05:00|46.13|42.93|46.19|42.99|46.19|42.99|46.11|42.91|0
1737677400000|2025-01-24 00:10:00|46.17|42.97|46.2|43|46.2|43|46.16|42.96|0
1737677700000|2025-01-24 00:15:00|46.18|42.98|46.17|42.97|46.2|43|46.15|42.95|0
1737678000000|2025-01-24 00:20:00|46.16|42.96|46.13|42.93|46.2|43|46.11|42.91|0
1737678300000|2025-01-24 00:25:00|46.15|42.95|46.18|42.98|46.18|42.98|46.15|42.95|0
1737678600000|2025-01-24 00:30:00|46.17|42.97|46.18|42.98|46.2|43|46.15|42.95|0
1737678900000|2025-01-24 00:35:00|46.22|43.02|46.18|42.98|46.23|43.03|46.16|42.96|0
1737679200000|2025-01-24 00:40:00|46.16|42.96|46.21|43.01|46.23|43.03|46.16|42.96|0
1737679500000|2025-01-24 00:45:00|46.23|43.03|46.25|43.05|46.27|43.07|46.19|42.99|0
1737679800000|2025-01-24 00:50:00|46.23|43.03|46.23|43.03|46.27|43.07|46.21|43.01|0
1737680100000|2025-01-24 00:55:00|46.21|43.01|46.19|42.99|46.3|43.1|46.19|42.99|0
1737680400000|2025-01-24 01:00:00|46.17|42.97|46.24|43.04|46.26|43.06|46.17|42.97|0
1737680700000|2025-01-24 01:05:00|46.25|43.05|46.14|42.94|46.26|43.06|46.14|42.94|0
1737681000000|2025-01-24 01:10:00|46.15|42.95|46.01|42.81|46.17|42.97|46.01|42.81|0
1737681300000|2025-01-24 01:15:00|45.99|42.79|46.31|43.11|46.33|43.13|45.94|42.74|0
1737681600000|2025-01-24 01:20:00|46.33|43.13|46.37|43.17|46.37|43.17|46.3|43.1|0
1737681900000|2025-01-24 01:25:00|46.38|43.18|46.46|43.26|46.46|43.26|46.35|43.15|0
1737682200000|2025-01-24 01:30:00|46.36|43.36|46.43|43.43|46.44|43.44|46.32|43.32|0
1737682500000|2025-01-24 01:35:00|46.41|43.41|46.44|43.44|46.46|43.46|46.37|43.37|0
1737682800000|2025-01-24 01:40:00|46.46|43.46|46.46|43.46|46.48|43.48|46.42|43.42|0
1737683100000|2025-01-24 01:45:00|46.44|43.44|46.35|43.35|46.46|43.46|46.35|43.35|0
1737683400000|2025-01-24 01:50:00|46.34|43.34|46.39|43.39|46.4|43.4|46.33|43.33|0
1737683700000|2025-01-24 01:55:00|46.37|43.37|46.33|43.33|46.38|43.38|46.33|43.33|0
1737684000000|2025-01-24 02:00:00|46.34|43.34|46.29|43.29|46.4|43.4|46.28|43.28|0
1737684300000|2025-01-24 02:05:00|46.28|43.28|46.29|43.29|46.31|43.31|46.24|43.24|0
1737684600000|2025-01-24 02:10:00|46.27|43.27|46.15|43.15|46.34|43.34|46.15|43.15|0
1737684900000|2025-01-24 02:15:00|46.11|43.11|45.86|42.86|46.13|43.13|45.83|42.83|0
1737685200000|2025-01-24 02:20:00|45.88|42.88|46.02|43.02|46.02|43.02|45.81|42.81|0
1737685500000|2025-01-24 02:25:00|46|43|45.98|42.98|46.04|43.04|45.98|42.98|0
1737685800000|2025-01-24 02:30:00|46|43|45.91|42.91|46.02|43.02|45.89|42.89|0
1737686100000|2025-01-24 02:35:00|45.93|42.93|45.89|42.89|45.93|42.93|45.85|42.85|0
1737686400000|2025-01-24 02:40:00|45.87|42.87|45.87|42.87|45.91|42.91|45.86|42.86|0
1737686700000|2025-01-24 02:45:00|45.88|42.88|45.91|42.91|45.93|42.93|45.84|42.84|0
1737687000000|2025-01-24 02:50:00|45.89|42.89|45.87|42.87|45.91|42.91|45.85|42.85|0
1737687300000|2025-01-24 02:55:00|45.85|42.85|45.85|42.85|45.91|42.91|45.85|42.85|0
1737687600000|2025-01-24 03:00:00|45.87|42.87|45.8|42.8|45.88|42.88|45.77|42.77|0
1737687900000|2025-01-24 03:05:00|45.81|42.81|45.92|42.92|45.92|42.92|45.81|42.81|0
1737688200000|2025-01-24 03:10:00|45.93|42.93|46.04|43.04|46.04|43.04|45.93|42.93|0
1737688500000|2025-01-24 03:15:00|46.03|43.03|46.08|43.08|46.11|43.11|46.03|43.03|0
1737688800000|2025-01-24 03:20:00|46.1|43.1|46.24|43.24|46.27|43.27|46.1|43.1|0
1737689100000|2025-01-24 03:25:00|46.22|43.22|46.36|43.36|46.39|43.39|46.2|43.2|0
1737689400000|2025-01-24 03:30:00|46.34|43.34|46.31|43.31|46.4|43.4|46.24|43.24|0
1737689700000|2025-01-24 03:35:00|46.29|43.29|46.31|43.31|46.34|43.34|46.29|43.29|0
1737690000000|2025-01-24 03:40:00|46.3|43.3|46.4|43.4|46.49|43.49|46.3|43.3|0
1737690300000|2025-01-24 03:45:00|46.41|43.41|46.34|43.34|46.43|43.43|46.33|43.33|0
1737690600000|2025-01-24 03:50:00|46.36|43.36|46.27|43.27|46.37|43.37|46.27|43.27|0
1737690900000|2025-01-24 03:55:00|46.28|43.28|46.37|43.37|46.37|43.37|46.27|43.27|0
1737691200000|2025-01-24 04:00:00|46.36|43.36|46.33|43.33|46.39|43.39|46.28|43.28|0
1737691500000|2025-01-24 04:05:00|46.35|43.35|46.35|43.35|46.41|43.41|46.33|43.33|0
1737691800000|2025-01-24 04:10:00|46.37|43.37|46.3|43.3|46.37|43.37|46.28|43.28|0
1737692100000|2025-01-24 04:15:00|46.28|43.28|46.47|43.47|46.51|43.51|46.28|43.28|0
1737692400000|2025-01-24 04:20:00|46.48|43.48|46.49|43.49|46.53|43.53|46.46|43.46|0
1737692700000|2025-01-24 04:25:00|46.51|43.51|46.54|43.54|46.62|43.62|46.51|43.51|0
1737693000000|2025-01-24 04:30:00|46.53|43.53|46.45|43.45|46.53|43.53|46.43|43.43|0
1737693300000|2025-01-24 04:35:00|46.44|43.44|46.43|43.43|46.45|43.45|46.4|43.4|0
1737693600000|2025-01-24 04:40:00|46.42|43.42|46.45|43.45|46.47|43.47|46.38|43.38|0
1737693900000|2025-01-24 04:45:00|46.44|43.44|46.41|43.41|46.45|43.45|46.4|43.4|0
1737694200000|2025-01-24 04:50:00|46.4|43.4|46.43|43.43|46.43|43.43|46.39|43.39|0
1737694500000|2025-01-24 04:55:00|46.42|43.42|46.41|43.41|46.42|43.42|46.37|43.37|0
1737694800000|2025-01-24 05:00:00|46.43|43.43|46.36|43.36|46.45|43.45|46.36|43.36|0
1737695100000|2025-01-24 05:05:00|46.37|43.37|46.37|43.37|46.37|43.37|46.34|43.34|0
1737695400000|2025-01-24 05:10:00|46.39|43.39|46.35|43.35|46.39|43.39|46.34|43.34|0
1737695700000|2025-01-24 05:15:00|46.37|43.37|46.39|43.39|46.41|43.41|46.35|43.35|0
1737696000000|2025-01-24 05:20:00|46.38|43.38|46.39|43.39|46.4|43.4|46.35|43.35|0
1737696300000|2025-01-24 05:25:00|46.4|43.4|46.37|43.37|46.4|43.4|46.33|43.33|0
1737696600000|2025-01-24 05:30:00|46.36|43.36|46.37|43.37|46.39|43.39|46.35|43.35|0
1737696900000|2025-01-24 05:35:00|46.38|43.38|46.35|43.35|46.38|43.38|46.35|43.35|0
1737697200000|2025-01-24 05:40:00|46.36|43.36|46.31|43.31|46.36|43.36|46.31|43.31|0
1737697500000|2025-01-24 05:45:00|46.33|43.33|46.33|43.33|46.33|43.33|46.31|43.31|0
1737697800000|2025-01-24 05:50:00|46.34|43.34|46.4|43.4|46.4|43.4|46.32|43.32|0
1737698100000|2025-01-24 05:55:00|46.39|43.39|46.41|43.41|46.45|43.45|46.36|43.36|0
1737698400000|2025-01-24 06:00:00|46.4|43.4|46.43|43.43|46.47|43.47|46.39|43.39|0
1737698700000|2025-01-24 06:05:00|46.45|43.45|46.38|43.38|46.45|43.45|46.33|43.33|0
1737699000000|2025-01-24 06:10:00|46.37|43.37|46.3|43.3|46.39|43.39|46.28|43.28|0
1737699300000|2025-01-24 06:15:00|46.29|43.29|46.3|43.3|46.34|43.34|46.28|43.28|0
1737699600000|2025-01-24 06:20:00|46.28|43.28|46.28|43.28|46.32|43.32|46.26|43.26|0
1737699900000|2025-01-24 06:25:00|46.29|43.29|46.32|43.32|46.32|43.32|46.26|43.26|0
1737700200000|2025-01-24 06:30:00|46.29|43.29|46.23|43.23|46.29|43.29|46.23|43.23|0
1737700500000|2025-01-24 06:35:00|46.24|43.24|46.39|43.39|46.4|43.4|46.24|43.24|0
1737700800000|2025-01-24 06:40:00|46.4|43.4|46.37|43.37|46.42|43.42|46.35|43.35|0
1737701100000|2025-01-24 06:45:00|46.35|43.35|46.35|43.35|46.37|43.37|46.31|43.31|0
1737701400000|2025-01-24 06:50:00|46.36|43.36|46.36|43.36|46.38|43.38|46.33|43.33|0
1737701700000|2025-01-24 06:55:00|46.34|43.34|46.39|43.39|46.42|43.42|46.33|43.33|0
1737702000000|2025-01-24 07:00:00|46.38|43.38|46.45|43.45|46.49|43.49|46.38|43.38|0
1737702300000|2025-01-24 07:05:00|46.43|43.43|46.36|43.36|46.45|43.45|46.36|43.36|0
1737702600000|2025-01-24 07:10:00|46.34|43.34|46.41|43.41|46.43|43.43|46.31|43.31|0
1737702900000|2025-01-24 07:15:00|46.42|43.42|46.59|43.59|46.59|43.59|46.42|43.42|0
1737703200000|2025-01-24 07:20:00|46.52|43.52|46.5|43.5|46.52|43.52|46.46|43.46|0
1737703500000|2025-01-24 07:25:00|46.48|43.48|46.46|43.46|46.5|43.5|46.46|43.46|0
1737703800000|2025-01-24 07:30:00|46.48|43.48|46.48|43.48|46.5|43.5|46.44|43.44|0
1737704100000|2025-01-24 07:35:00|46.47|43.47|46.46|43.46|46.51|43.51|46.44|43.44|0
1737704400000|2025-01-24 07:40:00|46.44|43.44|46.48|43.48|46.51|43.51|46.44|43.44|0
1737704700000|2025-01-24 07:45:00|46.49|43.49|46.44|43.44|46.49|43.49|46.42|43.42|0
1737705000000|2025-01-24 07:50:00|46.48|43.48|46.57|43.57|46.6|43.6|46.48|43.48|0
1737705300000|2025-01-24 07:55:00|46.56|43.56|46.49|43.49|46.59|43.59|46.49|43.49|0
1737705600000|2025-01-24 08:00:00|46.52|43.52|46.47|43.47|46.56|43.56|46.45|43.45|0
1737705900000|2025-01-24 08:05:00|46.45|43.45|46.46|43.46|46.51|43.51|46.42|43.42|0
1737706200000|2025-01-24 08:10:00|46.45|43.45|46.33|43.33|46.49|43.49|46.33|43.33|0
1737706500000|2025-01-24 08:15:00|46.34|43.34|46.45|43.45|46.49|43.49|46.31|43.31|0
1737706800000|2025-01-24 08:20:00|46.47|43.47|46.34|43.34|46.47|43.47|46.34|43.34|0
1737707100000|2025-01-24 08:25:00|46.32|43.32|46.36|43.36|46.4|43.4|46.31|43.31|0
1737707400000|2025-01-24 08:30:00|46.37|43.37|46.36|43.36|46.48|43.48|46.27|43.27|0
1737707700000|2025-01-24 08:35:00|46.37|43.37|46.34|43.34|46.39|43.39|46.26|43.26|0
1737708000000|2025-01-24 08:40:00|46.32|43.32|46.35|43.35|46.41|43.41|46.3|43.3|0
1737708300000|2025-01-24 08:45:00|46.37|43.37|46.35|43.35|46.41|43.41|46.32|43.32|0
1737708600000|2025-01-24 08:50:00|46.37|43.37|46.41|43.41|46.42|43.42|46.33|43.33|0
1737708900000|2025-01-24 08:55:00|46.42|43.42|46.49|43.49|46.57|43.57|46.42|43.42|0
1737709200000|2025-01-24 09:00:00|46.47|43.47|46.33|43.33|46.48|43.48|46.33|43.33|0
1737709500000|2025-01-24 09:05:00|46.34|43.34|46.29|43.29|46.38|43.38|46.28|43.28|0
1737709800000|2025-01-24 09:10:00|46.31|43.31|46.29|43.29|46.36|43.36|46.27|43.27|0
1737710100000|2025-01-24 09:15:00|46.27|43.27|46.22|43.22|46.29|43.29|46.2|43.2|0
1737710400000|2025-01-24 09:20:00|46.2|43.2|46.17|43.17|46.2|43.2|46.13|43.13|0
1737710700000|2025-01-24 09:25:00|46.18|43.18|46.25|43.25|46.29|43.29|46.18|43.18|0
1737711000000|2025-01-24 09:30:00|46.24|43.24|46.22|43.22|46.26|43.26|46.13|43.13|0
1737711300000|2025-01-24 09:35:00|46.23|43.23|46.38|43.38|46.39|43.39|46.23|43.23|0
1737711600000|2025-01-24 09:40:00|46.36|43.36|46.34|43.34|46.41|43.41|46.31|43.31|0
1737711900000|2025-01-24 09:45:00|46.36|43.36|46.37|43.37|46.41|43.41|46.34|43.34|0
1737712200000|2025-01-24 09:50:00|46.38|43.38|46.35|43.35|46.41|43.41|46.32|43.32|0
1737712500000|2025-01-24 09:55:00|46.34|43.34|46.41|43.41|46.43|43.43|46.34|43.34|0
1737712800000|2025-01-24 10:00:00|46.39|43.39|46.41|43.41|46.41|43.41|46.37|43.37|0
1737713100000|2025-01-24 10:05:00|46.4|43.4|46.39|43.39|46.44|43.44|46.37|43.37|0
1737713400000|2025-01-24 10:10:00|46.4|43.4|46.48|43.48|46.49|43.49|46.4|43.4|0
1737713700000|2025-01-24 10:15:00|46.49|43.49|46.56|43.56|46.6|43.6|46.47|43.47|0
1737714000000|2025-01-24 10:20:00|46.55|43.55|46.58|43.58|46.58|43.58|46.51|43.51|0
1737714300000|2025-01-24 10:25:00|46.56|43.56|46.62|43.62|46.63|43.63|46.51|43.51|0
1737714600000|2025-01-24 10:30:00|46.63|43.63|46.6|43.6|46.67|43.67|46.56|43.56|0
1737714900000|2025-01-24 10:35:00|46.58|43.58|46.79|43.79|46.81|43.81|46.58|43.58|0
1737715200000|2025-01-24 10:40:00|46.78|43.78|46.81|43.81|46.85|43.85|46.72|43.72|0
1737715500000|2025-01-24 10:45:00|46.83|43.83|46.7|43.7|46.85|43.85|46.7|43.7|0
1737715800000|2025-01-24 10:50:00|46.68|43.68|46.56|43.56|46.7|43.7|46.56|43.56|0
1737716100000|2025-01-24 10:55:00|46.52|43.52|46.52|43.52|46.54|43.54|46.5|43.5|0
1737716400000|2025-01-24 11:00:00|46.52|43.52|46.53|43.53|46.57|43.57|46.5|43.5|0
1737716700000|2025-01-24 11:05:00|46.52|43.52|46.63|43.63|46.63|43.63|46.48|43.48|0
1737717000000|2025-01-24 11:10:00|46.61|43.61|46.59|43.59|46.65|43.65|46.53|43.53|0
1737717300000|2025-01-24 11:15:00|46.6|43.6|46.6|43.6|46.62|43.62|46.57|43.57|0
1737717600000|2025-01-24 11:20:00|46.61|43.61|46.62|43.62|46.64|43.64|46.6|43.6|0
1737717900000|2025-01-24 11:25:00|46.64|43.64|46.64|43.64|46.65|43.65|46.51|43.51|0
1737718200000|2025-01-24 11:30:00|46.65|43.65|46.56|43.56|46.69|43.69|46.49|43.49|0
1737718500000|2025-01-24 11:35:00|46.6|43.6|46.6|43.6|46.72|43.72|46.58|43.58|0
1737718800000|2025-01-24 11:40:00|46.61|43.61|46.52|43.52|46.63|43.63|46.52|43.52|0
1737719100000|2025-01-24 11:45:00|46.56|43.56|46.45|43.45|46.6|43.6|46.43|43.43|0
1737719400000|2025-01-24 11:50:00|46.47|43.47|46.58|43.58|46.59|43.59|46.47|43.47|0
1737719700000|2025-01-24 11:55:00|46.56|43.56|46.45|43.45|46.6|43.6|46.45|43.45|0
1737720000000|2025-01-24 12:00:00|46.48|43.48|46.34|43.34|46.5|43.5|46.34|43.34|0
1737720300000|2025-01-24 12:05:00|46.33|43.33|46.45|43.45|46.46|43.46|46.32|43.32|0
1737720600000|2025-01-24 12:10:00|46.43|43.43|46.41|43.41|46.43|43.43|46.37|43.37|0
1737720900000|2025-01-24 12:15:00|46.39|43.39|46.28|43.28|46.39|43.39|46.26|43.26|0
1737721200000|2025-01-24 12:20:00|46.26|43.26|46.19|43.19|46.27|43.27|46.19|43.19|0
1737721500000|2025-01-24 12:25:00|46.17|43.17|46.12|43.12|46.21|43.21|46.12|43.12|0
1737721800000|2025-01-24 12:30:00|46.14|43.14|46.19|43.19|46.21|43.21|46.12|43.12|0
1737722100000|2025-01-24 12:35:00|46.21|43.21|46.37|43.37|46.39|43.39|46.21|43.21|0
1737722400000|2025-01-24 12:40:00|46.35|43.35|46.37|43.37|46.4|43.4|46.35|43.35|0
1737722700000|2025-01-24 12:45:00|46.38|43.38|46.45|43.45|46.48|43.48|46.38|43.38|0
1737723000000|2025-01-24 12:50:00|46.44|43.44|46.47|43.47|46.49|43.49|46.36|43.36|0
1737723300000|2025-01-24 12:55:00|46.49|43.49|46.31|43.31|46.49|43.49|46.31|43.31|0
1737723600000|2025-01-24 13:00:00|46.34|43.34|46.43|43.43|46.45|43.45|46.31|43.31|0
1737723900000|2025-01-24 13:05:00|46.41|43.41|46.56|43.56|46.56|43.56|46.38|43.38|0
1737724200000|2025-01-24 13:10:00|46.58|43.58|46.5|43.5|46.65|43.65|46.47|43.47|0
1737724500000|2025-01-24 13:15:00|46.48|43.48|46.39|43.39|46.48|43.48|46.36|43.36|0
1737724800000|2025-01-24 13:20:00|46.37|43.37|46.46|43.46|46.54|43.54|46.37|43.37|0
1737725100000|2025-01-24 13:25:00|46.48|43.48|46.46|43.46|46.48|43.48|46.41|43.41|0
1737725400000|2025-01-24 13:30:00|46.44|43.44|46.57|43.57|46.59|43.59|46.44|43.44|0
1737725700000|2025-01-24 13:35:00|46.55|43.55|46.57|43.57|46.68|43.68|46.53|43.53|0
1737726000000|2025-01-24 13:40:00|46.59|43.59|46.64|43.64|46.68|43.68|46.59|43.59|0
1737726300000|2025-01-24 13:45:00|46.66|43.66|46.01|43.01|46.67|43.67|46.01|43.01|0
1737726600000|2025-01-24 13:50:00|46.03|43.03|46.03|43.03|46.05|43.05|45.97|42.97|0
1737726900000|2025-01-24 13:55:00|46.01|43.01|45.94|42.94|46.01|43.01|45.94|42.94|0
1737727200000|2025-01-24 14:00:00|45.96|42.96|45.86|42.86|45.98|42.98|45.84|42.84|0
1737727500000|2025-01-24 14:05:00|45.85|42.85|45.67|42.67|45.95|42.95|45.6|42.6|0
1737727800000|2025-01-24 14:10:00|45.65|42.65|45.77|42.77|45.77|42.77|45.6|42.6|0
1737728100000|2025-01-24 14:15:00|45.76|42.76|45.59|42.59|45.76|42.76|45.56|42.56|0
1737728400000|2025-01-24 14:20:00|45.61|42.61|45.52|42.52|45.63|42.63|45.5|42.5|0
1737728700000|2025-01-24 14:25:00|45.58|42.58|45.36|42.36|45.65|42.65|45.29|42.29|0
1737729000000|2025-01-24 14:30:00|45.34|42.34|46.1|43.1|46.11|43.11|45.13|42.13|0
1737729300000|2025-01-24 14:35:00|46.09|43.09|45.41|42.41|46.09|43.09|45.41|42.41|0
1737729600000|2025-01-24 14:40:00|45.43|42.43|45.39|42.39|45.5|42.5|45.29|42.29|0
1737729900000|2025-01-24 14:45:00|45.09|42.09|45.25|42.25|45.31|42.31|45.01|42.01|0
1737730200000|2025-01-24 14:50:00|45.23|42.23|45.14|42.14|45.53|42.53|44.99|41.99|0
1737730500000|2025-01-24 14:55:00|45.13|42.13|45.16|42.16|45.35|42.35|45.11|42.11|0
1737730800000|2025-01-24 15:00:00|45.14|42.14|45.57|42.57|45.65|42.65|45|42|0
1737731100000|2025-01-24 15:05:00|45.58|42.58|45.55|42.55|45.64|42.64|45.39|42.39|0
1737731400000|2025-01-24 15:10:00|45.53|42.53|45.69|42.69|45.78|42.78|45.46|42.46|0
1737731700000|2025-01-24 15:15:00|45.7|42.7|45.22|42.22|45.74|42.74|45.11|42.11|0
1737732000000|2025-01-24 15:20:00|45.24|42.24|45.3|42.3|45.5|42.5|45.24|42.24|0
1737732300000|2025-01-24 15:25:00|45.29|42.29|45.5|42.5|45.55|42.55|45.29|42.29|0
1737732600000|2025-01-24 15:30:00|45.48|42.48|45.37|42.37|45.48|42.48|45.34|42.34|0
1737732900000|2025-01-24 15:35:00|45.39|42.39|45.6|42.6|45.67|42.67|45.28|42.28|0
1737733200000|2025-01-24 15:40:00|45.62|42.62|45.53|42.53|45.62|42.62|45.49|42.49|0
1737733500000|2025-01-24 15:45:00|45.57|42.57|45.32|42.32|45.58|42.58|45.3|42.3|0
1737733800000|2025-01-24 15:50:00|45.33|42.33|45.47|42.47|45.53|42.53|45.28|42.28|0
1737734100000|2025-01-24 15:55:00|45.51|42.51|45.58|42.58|45.58|42.58|45.39|42.39|0
1737734400000|2025-01-24 16:00:00|45.6|42.6|45.61|42.61|45.67|42.67|45.44|42.44|0
1737734700000|2025-01-24 16:05:00|45.63|42.63|45.29|42.29|45.65|42.65|45.28|42.28|0
1737735000000|2025-01-24 16:10:00|45.28|42.28|45.35|42.35|45.38|42.38|45.22|42.22|0
1737735300000|2025-01-24 16:15:00|45.33|42.33|45.31|42.31|45.43|42.43|45.24|42.24|0
1737735600000|2025-01-24 16:20:00|45.33|42.33|45.24|42.24|45.33|42.33|45.2|42.2|0
1737735900000|2025-01-24 16:25:00|45.22|42.22|45.11|42.11|45.24|42.24|45.11|42.11|0
1737736200000|2025-01-24 16:30:00|45.13|42.13|45.09|42.09|45.15|42.15|45.08|42.08|0
1737736500000|2025-01-24 16:35:00|45.08|42.08|45.04|42.04|45.18|42.18|44.97|41.97|0
1737736800000|2025-01-24 16:40:00|45|42|45.18|42.18|45.21|42.21|44.92|41.92|0
1737737100000|2025-01-24 16:45:00|45.2|42.2|45.14|42.14|45.21|42.21|45.14|42.14|0
1737737400000|2025-01-24 16:50:00|45.13|42.13|44.94|41.94|45.14|42.14|44.83|41.83|0
1737737700000|2025-01-24 16:55:00|44.92|41.92|45.4|42.4|45.5|42.5|44.92|41.92|0
1737738000000|2025-01-24 17:00:00|45.38|42.38|45.39|42.39|45.55|42.55|45.32|42.32|0
1737738300000|2025-01-24 17:05:00|45.41|42.41|45.34|42.34|45.5|42.5|45.2|42.2|0
1737738600000|2025-01-24 17:10:00|45.32|42.32|45.18|42.18|45.43|42.43|45.02|42.02|0
1737738900000|2025-01-24 17:15:00|45.2|42.2|45.04|42.04|45.21|42.21|45.02|42.02|0
1737739200000|2025-01-24 17:20:00|45.02|42.02|44.84|41.84|45.06|42.06|44.77|41.77|0
1737739500000|2025-01-24 17:25:00|44.83|41.83|45.19|42.19|45.26|42.26|44.77|41.77|0
1737739800000|2025-01-24 17:30:00|45.21|42.21|45.1|42.1|45.25|42.25|45.07|42.07|0
1737740100000|2025-01-24 17:35:00|45.09|42.09|45.21|42.21|45.21|42.21|45.07|42.07|0
1737740400000|2025-01-24 17:40:00|45.19|42.19|45.23|42.23|45.26|42.26|45.14|42.14|0
1737740700000|2025-01-24 17:45:00|45.24|42.24|45.26|42.26|45.28|42.28|45.14|42.14|0
1737741000000|2025-01-24 17:50:00|45.24|42.24|45.44|42.44|45.6|42.6|45.22|42.22|0
1737741300000|2025-01-24 17:55:00|45.43|42.43|45.72|42.72|45.81|42.81|45.43|42.43|0
1737741600000|2025-01-24 18:00:00|45.75|42.75|45.66|42.66|45.79|42.79|45.56|42.56|0
1737741900000|2025-01-24 18:05:00|45.65|42.65|45.84|42.84|45.84|42.84|45.65|42.65|0
1737742200000|2025-01-24 18:10:00|45.86|42.86|45.49|42.49|45.86|42.86|45.27|42.27|0
1737742500000|2025-01-24 18:15:00|45.51|42.51|45.47|42.47|45.6|42.6|45.39|42.39|0
1737742800000|2025-01-24 18:20:00|45.49|42.49|45.44|42.44|45.55|42.55|45.37|42.37|0
1737743100000|2025-01-24 18:25:00|45.51|42.51|45.54|42.54|45.6|42.6|45.44|42.44|0
1737743400000|2025-01-24 18:30:00|45.53|42.53|45.7|42.7|45.7|42.7|45.36|42.36|0
1737743700000|2025-01-24 18:35:00|45.68|42.68|45.56|42.56|45.74|42.74|45.52|42.52|0
1737744000000|2025-01-24 18:40:00|45.58|42.58|45.75|42.75|45.77|42.77|45.58|42.58|0
1737744300000|2025-01-24 18:45:00|45.77|42.77|45.77|42.77|45.91|42.91|45.61|42.61|0
1737744600000|2025-01-24 18:50:00|45.79|42.79|45.86|42.86|45.86|42.86|45.72|42.72|0
1737744900000|2025-01-24 18:55:00|45.84|42.84|46.22|43.22|46.44|43.44|45.84|42.84|0
1737745200000|2025-01-24 19:00:00|46.27|43.27|46.36|43.36|46.4|43.4|45.98|42.98|0
1737745500000|2025-01-24 19:05:00|46.32|43.32|46.52|43.52|46.56|43.56|46.29|43.29|0
1737745800000|2025-01-24 19:10:00|46.47|43.47|46.47|43.47|46.63|43.63|46.32|43.32|0
1737746100000|2025-01-24 19:15:00|46.45|43.45|46.52|43.52|46.56|43.56|46.25|43.25|0
1737746400000|2025-01-24 19:20:00|46.54|43.54|45.68|42.68|46.54|43.54|45.62|42.62|0
1737746700000|2025-01-24 19:25:00|45.64|42.64|45.64|42.64|45.68|42.68|45.37|42.37|0
1737747000000|2025-01-24 19:30:00|45.6|42.6|45.71|42.71|45.71|42.71|45.5|42.5|0
1737747300000|2025-01-24 19:35:00|45.69|42.69|45.62|42.62|45.71|42.71|45.55|42.55|0
1737747600000|2025-01-24 19:40:00|45.64|42.64|45.6|42.6|45.67|42.67|45.55|42.55|0
1737747900000|2025-01-24 19:45:00|45.62|42.62|45.47|42.47|45.62|42.62|45.44|42.44|0
1737748200000|2025-01-24 19:50:00|45.49|42.49|45.33|42.33|45.51|42.51|45.28|42.28|0
1737748500000|2025-01-24 19:55:00|45.35|42.35|45.65|42.65|45.67|42.67|45.33|42.33|0
1737748800000|2025-01-24 20:00:00|45.67|42.67|45.38|42.38|45.74|42.74|45.35|42.35|0
1737749100000|2025-01-24 20:05:00|45.42|42.42|45.65|42.65|45.67|42.67|45.4|42.4|0
1737749400000|2025-01-24 20:10:00|45.63|42.63|45.49|42.49|45.68|42.68|45.47|42.47|0
1737749700000|2025-01-24 20:15:00|45.5|42.5|45.73|42.73|45.75|42.75|45.47|42.47|0
1737750000000|2025-01-24 20:20:00|45.72|42.72|45.66|42.66|45.86|42.86|45.63|42.63|0
1737750300000|2025-01-24 20:25:00|45.68|42.68|45.88|42.88|45.95|42.95|45.63|42.63|0
1737750600000|2025-01-24 20:30:00|45.79|42.79|45.89|42.89|45.91|42.91|45.62|42.62|0
1737750900000|2025-01-24 20:35:00|45.91|42.91|45.89|42.89|45.95|42.95|45.82|42.82|0
1737751200000|2025-01-24 20:40:00|45.91|42.91|45.84|42.84|46.05|43.05|45.78|42.78|0
1737751500000|2025-01-24 20:45:00|45.85|42.85|45.67|42.67|45.87|42.87|45.59|42.59|0
1737751800000|2025-01-24 20:50:00|45.44|42.44|45.4|42.4|45.53|42.53|45.32|42.32|0
1737752100000|2025-01-24 20:55:00|45.42|42.42|45.12|42.12|45.42|42.42|44.98|41.98|0
1737752400000|2025-01-24 21:00:00|45.14|42.14|45.17|42.17|45.35|42.35|45.08|42.08|0
1737752700000|2025-01-24 21:05:00|45.19|42.19|45.29|42.29|45.29|42.29|45.17|42.17|0
1737753000000|2025-01-24 21:10:00|45.28|42.28|45.36|42.36|45.51|42.51|45.28|42.28|0
1737942300000|2025-01-27 01:45:00|53.28|49.38|53.44|49.54|53.51|49.61|53.22|49.32|0
1737942600000|2025-01-27 01:50:00|53.48|49.58|53.14|49.24|53.55|49.65|53.11|49.21|0
1737942900000|2025-01-27 01:55:00|53.17|49.27|53.1|49.2|53.28|49.38|53.06|49.16|0
1737943200000|2025-01-27 02:00:00|53.11|49.21|53.09|49.19|53.2|49.3|53.04|49.14|0
1737943500000|2025-01-27 02:05:00|53.08|49.18|54.4|50.5|54.42|50.52|53.08|49.18|0
1737943800000|2025-01-27 02:10:00|54.42|50.52|54.64|50.74|54.67|50.77|54.42|50.52|0
1737944100000|2025-01-27 02:15:00|54.65|50.75|54.56|50.66|54.69|50.79|54.52|50.62|0
1737944400000|2025-01-27 02:20:00|54.58|50.68|54.34|50.44|54.58|50.68|54.3|50.4|0
1737944700000|2025-01-27 02:25:00|54.32|50.42|54.32|50.42|54.38|50.48|54.28|50.38|0
1737945000000|2025-01-27 02:30:00|54.31|50.41|54.15|50.25|54.36|50.46|54.11|50.21|0
1737945300000|2025-01-27 02:35:00|54.17|50.27|54.28|50.38|54.31|50.41|54.17|50.27|0
1737945600000|2025-01-27 02:40:00|54.29|50.39|54.21|50.31|54.29|50.39|54.15|50.25|0
1737945900000|2025-01-27 02:45:00|54.2|50.3|54.21|50.31|54.29|50.39|54.17|50.27|0
1737946200000|2025-01-27 02:50:00|54.23|50.33|54.13|50.23|54.23|50.33|54.04|50.14|0
1737946500000|2025-01-27 02:55:00|54.12|50.22|54.19|50.29|54.21|50.31|54.11|50.21|0
1737946800000|2025-01-27 03:00:00|54.18|50.28|54|50.1|54.33|50.43|54|50.1|0
1737947100000|2025-01-27 03:05:00|53.98|50.08|53.98|50.08|54.04|50.14|53.94|50.04|0
1737947400000|2025-01-27 03:10:00|53.96|50.06|53.74|49.84|54|50.1|53.74|49.84|0
1737947700000|2025-01-27 03:15:00|53.76|49.86|53.67|49.77|53.76|49.86|53.63|49.73|0
1737948000000|2025-01-27 03:20:00|53.69|49.79|53.44|49.54|53.77|49.87|53.02|49.12|0
1737948300000|2025-01-27 03:25:00|53.43|49.53|53.36|49.46|53.44|49.54|53.32|49.42|0
1737948600000|2025-01-27 03:30:00|53.38|49.48|53.48|49.58|53.48|49.58|53.36|49.46|0
1737948900000|2025-01-27 03:35:00|53.46|49.56|53.46|49.56|53.64|49.74|53.42|49.52|0
1737949200000|2025-01-27 03:40:00|53.44|49.54|53.04|49.14|53.5|49.6|52.97|49.07|0
1737949500000|2025-01-27 03:45:00|53.05|49.15|53.17|49.27|53.21|49.31|53.05|49.15|0
1737949800000|2025-01-27 03:50:00|53.19|49.29|53.23|49.33|53.27|49.37|53.15|49.25|0
1737950100000|2025-01-27 03:55:00|53.21|49.31|53.21|49.31|53.25|49.35|53.14|49.24|0
1737950400000|2025-01-27 04:00:00|53.17|49.27|53.2|49.3|53.25|49.35|53.15|49.25|0
1737950700000|2025-01-27 04:05:00|53.18|49.28|53.32|49.42|53.41|49.51|53.16|49.26|0
1737951000000|2025-01-27 04:10:00|53.34|49.44|53.36|49.46|53.46|49.56|53.32|49.42|0
1737951300000|2025-01-27 04:15:00|53.37|49.47|53.53|49.63|53.56|49.66|53.34|49.44|0
1737951600000|2025-01-27 04:20:00|53.54|49.64|53.55|49.65|53.68|49.78|53.5|49.6|0
1737951900000|2025-01-27 04:25:00|53.56|49.66|53.46|49.56|53.58|49.68|53.43|49.53|0
1737952200000|2025-01-27 04:30:00|53.44|49.54|53.76|49.86|53.78|49.88|53.44|49.54|0
1737952500000|2025-01-27 04:35:00|53.74|49.84|53.84|49.94|53.91|50.01|53.7|49.8|0
1737952800000|2025-01-27 04:40:00|53.86|49.96|53.73|49.83|53.88|49.98|53.68|49.78|0
1737953100000|2025-01-27 04:45:00|53.72|49.82|53.72|49.82|53.76|49.86|53.62|49.72|0
1737953400000|2025-01-27 04:50:00|53.74|49.84|53.7|49.8|53.78|49.88|53.7|49.8|0
1737953700000|2025-01-27 04:55:00|53.72|49.82|53.69|49.79|53.72|49.82|53.63|49.73|0
1737954000000|2025-01-27 05:00:00|53.71|49.81|53.76|49.86|53.76|49.86|53.61|49.71|0
1737954300000|2025-01-27 05:05:00|53.75|49.85|53.92|50.02|53.92|50.02|53.71|49.81|0
1737954600000|2025-01-27 05:10:00|53.94|50.04|53.89|49.99|54.12|50.22|53.83|49.93|0
1737954900000|2025-01-27 05:15:00|53.88|49.98|53.91|50.01|53.91|50.01|53.76|49.86|0
1737955200000|2025-01-27 05:20:00|53.89|49.99|54.22|50.32|54.22|50.32|53.85|49.95|0
1737955500000|2025-01-27 05:25:00|54.2|50.3|54.67|50.77|54.71|50.81|54.2|50.3|0
1737955800000|2025-01-27 05:30:00|54.65|50.75|54.71|50.81|54.75|50.85|54.54|50.64|0
1737956100000|2025-01-27 05:35:00|54.74|50.84|54.6|50.7|54.79|50.89|54.58|50.68|0
1737956400000|2025-01-27 05:40:00|54.58|50.68|54.66|50.76|54.91|51.01|54.58|50.68|0
1737956700000|2025-01-27 05:45:00|54.7|50.8|54.81|50.91|54.93|51.03|54.63|50.73|0
1737957000000|2025-01-27 05:50:00|54.83|50.93|55.94|52.04|56.46|52.56|54.81|50.91|0
1737957300000|2025-01-27 05:55:00|55.91|52.01|56.04|52.14|56.12|52.22|55.91|52.01|0
1737957600000|2025-01-27 06:00:00|56.06|52.16|56.12|52.22|56.12|52.22|55.93|52.03|0
1737957900000|2025-01-27 06:05:00|56.11|52.21|56.32|52.42|56.39|52.49|56.03|52.13|0
1737958200000|2025-01-27 06:10:00|56.31|52.41|56.2|52.3|56.37|52.47|56.18|52.28|0
1737958500000|2025-01-27 06:15:00|56.18|52.28|56.14|52.24|56.29|52.39|56.05|52.15|0
1737958800000|2025-01-27 06:20:00|56.15|52.25|56.44|52.54|56.52|52.62|56.14|52.24|0
1737959100000|2025-01-27 06:25:00|56.43|52.53|56.41|52.51|56.45|52.55|56.33|52.43|0
1737959400000|2025-01-27 06:30:00|56.43|52.53|56.73|52.83|56.77|52.87|56.43|52.53|0
1737959700000|2025-01-27 06:35:00|56.72|52.82|57.15|53.25|57.41|53.51|56.66|52.76|0
1737960000000|2025-01-27 06:40:00|57.11|53.21|57.36|53.46|57.36|53.46|56.1|52.2|0
1737960300000|2025-01-27 06:45:00|57.34|53.44|57.48|53.58|57.55|53.65|57.32|53.42|0
1737960600000|2025-01-27 06:50:00|57.46|53.56|57.18|53.28|57.46|53.56|57.18|53.28|0
1737960900000|2025-01-27 06:55:00|57.16|53.26|57.27|53.37|57.28|53.38|56.99|53.09|0
1737961200000|2025-01-27 07:00:00|57.25|53.35|56.55|52.95|57.25|53.62|56.41|52.81|0
1737961500000|2025-01-27 07:05:00|56.52|52.92|56.9|53.3|56.9|53.3|56.5|52.9|0
1737961800000|2025-01-27 07:10:00|56.89|53.29|57.2|53.6|57.22|53.62|56.86|53.26|0
1737962100000|2025-01-27 07:15:00|57.22|53.62|61.57|57.97|61.77|58.17|57.18|53.58|0
1737962400000|2025-01-27 07:20:00|61.5|57.9|61.55|57.95|61.56|57.96|61.19|57.59|0
1737962700000|2025-01-27 07:25:00|61.54|57.94|61.37|57.77|61.64|58.04|60.99|57.39|0
1737963000000|2025-01-27 07:30:00|61.41|57.81|61.46|57.86|61.58|57.98|61.21|57.61|0
1737963300000|2025-01-27 07:35:00|61.43|57.83|61.39|57.79|61.5|57.9|60.93|57.33|0
1737963600000|2025-01-27 07:40:00|61.36|57.76|60.38|56.78|61.43|57.83|60.32|56.72|0
1737963900000|2025-01-27 07:45:00|60.4|56.8|60.59|56.99|60.66|57.06|60.34|56.74|0
1737964200000|2025-01-27 07:50:00|60.58|56.98|60.75|57.15|60.99|57.39|60.37|56.77|0
1737964500000|2025-01-27 07:55:00|60.78|57.18|61.3|57.7|61.34|57.74|60.69|57.09|0
1737964800000|2025-01-27 08:00:00|61.23|57.63|60.82|57.22|61.39|57.79|60.47|56.87|0
1737965100000|2025-01-27 08:05:00|60.79|57.19|61.07|57.47|61.27|57.67|60.65|57.05|0
1737965400000|2025-01-27 08:10:00|60.99|57.39|61.28|57.68|61.46|57.86|60.99|57.39|0
1737965700000|2025-01-27 08:15:00|61.3|57.7|62.07|58.47|62.22|58.62|61.3|57.7|0
1737966000000|2025-01-27 08:20:00|62.04|58.44|62.35|58.75|62.56|58.96|61.86|58.26|0
1737966300000|2025-01-27 08:25:00|62.34|58.74|62.09|58.49|62.39|58.79|61.61|58.01|0
1737966600000|2025-01-27 08:30:00|62.19|58.59|62.11|58.51|62.45|58.85|61.93|58.33|0
1737966900000|2025-01-27 08:35:00|62.13|58.53|60.84|57.24|63.08|59.48|60.84|57.24|0
1737967200000|2025-01-27 08:40:00|60.82|57.22|61.97|58.37|62.22|58.62|60.78|57.18|0
1737967500000|2025-01-27 08:45:00|62|58.4|61.44|57.84|62.04|58.44|61.22|57.62|0
1737967800000|2025-01-27 08:50:00|61.49|57.89|61.37|57.77|61.56|57.96|61.15|57.55|0
1737968100000|2025-01-27 08:55:00|61.4|57.8|61.37|57.77|61.86|58.26|61.34|57.74|0
1737968400000|2025-01-27 09:00:00|61.42|57.82|61.96|58.36|62.21|58.61|61.35|57.75|0
1737968700000|2025-01-27 09:05:00|61.94|58.34|61.85|58.25|62.08|58.48|61.62|58.02|0
1737969000000|2025-01-27 09:10:00|61.82|58.22|61.91|58.31|61.96|58.36|61.46|57.86|0
1737969300000|2025-01-27 09:15:00|61.89|58.29|62|58.4|62|58.4|61.55|57.95|0
1737969600000|2025-01-27 09:20:00|61.93|58.33|61.15|57.55|61.98|58.38|61.15|57.55|0
1737969900000|2025-01-27 09:25:00|61.1|57.5|61.46|57.86|61.46|57.86|60.92|57.32|0
1737970200000|2025-01-27 09:30:00|61.49|57.89|61.33|57.73|61.62|58.02|61.03|57.43|0
1737970500000|2025-01-27 09:35:00|61.35|57.75|60.85|57.25|61.42|57.82|60.85|57.25|0
1737970800000|2025-01-27 09:40:00|60.89|57.29|61.1|57.5|61.12|57.52|60.65|57.05|0
1737971100000|2025-01-27 09:45:00|61.12|57.52|61.66|58.06|61.75|58.15|61.05|57.45|0
1737971400000|2025-01-27 09:50:00|61.69|58.09|61|57.4|61.69|58.09|60.91|57.31|0
1737971700000|2025-01-27 09:55:00|61.03|57.43|61.55|57.95|61.59|57.99|60.98|57.38|0
1737972000000|2025-01-27 10:00:00|61.53|57.93|62.69|59.09|62.74|59.14|61.48|57.88|0
1737972300000|2025-01-27 10:05:00|62.58|58.98|62.23|58.63|62.69|59.09|62.18|58.58|0
1737972600000|2025-01-27 10:10:00|62.25|58.65|64.28|60.68|64.3|60.7|61.53|57.93|0
1737972900000|2025-01-27 10:15:00|64.3|60.7|64.8|61.2|64.85|61.25|64.28|60.68|0
1737973200000|2025-01-27 10:20:00|64.78|61.18|64.54|60.94|64.85|61.25|64.32|60.72|0
1737973500000|2025-01-27 10:25:00|64.47|60.87|64.77|61.17|64.84|61.24|64.45|60.85|0
1737973800000|2025-01-27 10:30:00|64.8|61.2|65.34|61.74|65.34|61.74|64.63|61.03|0
1737974100000|2025-01-27 10:35:00|65.35|61.75|65.13|61.53|65.44|61.84|64.91|61.31|0
1737974400000|2025-01-27 10:40:00|65.1|61.5|65.66|62.06|65.66|62.06|64.17|60.57|0
1737974700000|2025-01-27 10:45:00|65.64|62.04|66.24|62.64|66.38|62.78|65.54|61.94|0
1737975000000|2025-01-27 10:50:00|66.21|62.61|67.07|62.87|68.89|65.29|66.09|62.49|0
1737975300000|2025-01-27 10:55:00|67.15|62.95|67.32|63.12|67.58|63.38|65.4|61.2|0
1737975600000|2025-01-27 11:00:00|67.45|63.25|66.95|62.75|67.51|63.31|66.67|62.47|0
1737975900000|2025-01-27 11:05:00|67.01|62.81|66.26|62.06|67.14|62.94|65.94|61.74|0
1737976200000|2025-01-27 11:10:00|66.29|62.09|65.93|61.73|66.81|62.61|65.89|61.69|0
1737976500000|2025-01-27 11:15:00|65.91|61.71|66.43|62.23|66.58|62.38|65.61|61.41|0
1737976800000|2025-01-27 11:20:00|66.34|62.14|66.26|62.06|66.43|62.23|65.83|61.63|0
1737977100000|2025-01-27 11:25:00|66.25|62.05|66.74|62.54|67.38|63.18|66.06|61.86|0
1737977400000|2025-01-27 11:30:00|66.78|62.58|66.13|61.93|66.94|62.74|66.04|61.84|0
1737977700000|2025-01-27 11:35:00|66.02|61.82|65.73|61.53|66.38|62.18|65.68|61.48|0
1737978000000|2025-01-27 11:40:00|65.78|61.58|66.41|62.21|66.93|62.73|65.72|61.52|0
1737978300000|2025-01-27 11:45:00|66.42|62.22|66.37|62.17|66.68|62.48|66.2|62|0
1737978600000|2025-01-27 11:50:00|66.34|62.14|66.63|62.43|67.02|62.82|66.32|62.12|0
1737978900000|2025-01-27 11:55:00|66.61|62.41|67.05|62.85|67.21|63.01|66.49|62.29|0
1737979200000|2025-01-27 12:00:00|67.02|62.82|66.78|62.58|67.1|62.9|66.29|62.09|0
1737979500000|2025-01-27 12:05:00|66.65|62.45|66.1|61.9|66.93|62.73|66.09|61.89|0
1737979800000|2025-01-27 12:10:00|66.03|61.83|65.83|61.63|66.3|62.1|65.81|61.61|0
1737980100000|2025-01-27 12:15:00|65.82|61.62|63.24|59.64|68.76|65.16|62.11|58.51|0
1737980400000|2025-01-27 12:20:00|63.25|59.65|62.73|59.13|63.37|59.77|62.67|59.07|0
1737980700000|2025-01-27 12:25:00|62.69|59.09|62.28|58.68|62.9|59.3|62.22|58.62|0
1737981000000|2025-01-27 12:30:00|62.33|58.73|62.38|58.78|62.52|58.92|62.31|58.71|0
1737981300000|2025-01-27 12:35:00|62.49|58.89|62.33|58.73|62.49|58.89|62.17|58.57|0
1737981600000|2025-01-27 12:40:00|62.3|58.7|61.6|58|62.33|58.73|61.59|57.99|0
1737981900000|2025-01-27 12:45:00|61.61|58.01|60.88|57.28|62.4|58.8|60.75|57.15|0
1737982200000|2025-01-27 12:50:00|60.86|57.26|61.07|57.47|61.45|57.85|60.86|57.26|0
1737982500000|2025-01-27 12:55:00|61.11|57.51|61.21|57.61|61.3|57.7|60.92|57.32|0
1737982800000|2025-01-27 13:00:00|61.22|57.62|61.06|57.46|61.78|58.18|61.06|57.46|0
1737983100000|2025-01-27 13:05:00|61.15|57.55|60.77|57.17|61.15|57.55|60.65|57.05|0
1737983400000|2025-01-27 13:10:00|60.72|57.12|60.6|57|60.85|57.25|60.49|56.89|0
1737983700000|2025-01-27 13:15:00|60.58|56.98|60.28|56.68|60.69|57.09|60.13|56.53|0
1737984000000|2025-01-27 13:20:00|60.35|56.75|60.33|56.73|60.46|56.86|59.9|56.3|0
1737984300000|2025-01-27 13:25:00|60.35|56.75|60.06|56.46|60.51|56.91|59.96|56.36|0
1737984600000|2025-01-27 13:30:00|60.03|56.43|60.69|57.09|60.71|57.11|59.92|56.32|0
1737984900000|2025-01-27 13:35:00|60.78|57.18|60.66|57.06|60.85|57.25|60.5|56.9|0
1737985200000|2025-01-27 13:40:00|60.62|57.02|61.02|57.42|61.21|57.61|60.3|56.7|0
1737985500000|2025-01-27 13:45:00|60.98|57.38|60.89|57.29|61.12|57.52|60.66|57.06|0
1737985800000|2025-01-27 13:50:00|60.93|57.33|61.07|57.47|61.25|57.65|60.93|57.33|0
1737986100000|2025-01-27 13:55:00|61.04|57.44|60.84|57.24|61.11|57.51|60.7|57.1|0
1737986400000|2025-01-27 14:00:00|60.79|57.19|61.26|57.66|61.29|57.69|60.79|57.19|0
1737986700000|2025-01-27 14:05:00|61.24|57.64|61.44|57.84|61.49|57.89|61.12|57.52|0
1737987000000|2025-01-27 14:10:00|61.42|57.82|61.39|57.79|61.74|58.14|61.37|57.77|0
1737987300000|2025-01-27 14:15:00|61.42|57.82|61.78|58.18|61.92|58.32|61.23|57.63|0
1737987600000|2025-01-27 14:20:00|61.8|58.2|61.83|58.23|61.85|58.25|61.5|57.9|0
1737987900000|2025-01-27 14:25:00|61.89|58.29|61.73|58.13|61.94|58.34|61.5|57.9|0
1737988200000|2025-01-27 14:30:00|61.75|58.15|57.33|53.73|61.82|58.22|56.98|53.38|0
1737988500000|2025-01-27 14:35:00|57.35|53.75|56.55|52.95|58.53|54.93|56.46|52.86|0
1737988800000|2025-01-27 14:40:00|56.63|53.03|56.89|53.29|57.32|53.72|56.44|52.84|0
1737989100000|2025-01-27 14:45:00|56.94|53.34|56.5|52.9|57|53.4|56.33|52.73|0
1737989400000|2025-01-27 14:50:00|56.61|53.01|55.91|52.31|56.91|53.31|55.77|52.17|0
1737989700000|2025-01-27 14:55:00|55.87|52.27|54.85|51.25|56.15|52.55|54.84|51.24|0
1737990000000|2025-01-27 15:00:00|54.88|51.28|55.71|52.11|55.81|52.21|54.82|51.22|0
1737990300000|2025-01-27 15:05:00|55.69|52.09|55.68|52.08|55.95|52.35|55.25|51.65|0
1737990600000|2025-01-27 15:10:00|55.74|52.14|55.76|52.16|55.97|52.37|55.35|51.75|0
1737990900000|2025-01-27 15:15:00|55.7|52.1|56.4|52.8|56.6|53|55.53|51.93|0
1737991200000|2025-01-27 15:20:00|56.45|52.85|55.95|52.35|57.07|53.47|55.66|52.06|0
1737991500000|2025-01-27 15:25:00|55.93|52.33|55.32|51.72|56.25|52.65|55.13|51.53|0
1737991800000|2025-01-27 15:30:00|55.35|51.75|54.33|50.73|56.58|52.98|54.23|50.63|0
1737992100000|2025-01-27 15:35:00|54.14|50.54|54.33|50.73|54.66|51.06|54.06|50.46|0
1737992400000|2025-01-27 15:40:00|54.32|50.72|54.12|50.52|54.48|50.88|54.02|50.42|0
1737992700000|2025-01-27 15:45:00|54.2|50.6|54.43|50.83|54.58|50.98|53.7|50.1|0
1737993000000|2025-01-27 15:50:00|54.41|50.81|53.73|50.13|54.53|50.93|53.73|50.13|0
1737993300000|2025-01-27 15:55:00|53.75|50.15|54.27|51.27|54.27|51.27|53.39|49.95|0
1737993600000|2025-01-27 16:00:00|54.25|51.25|54.68|51.68|54.74|51.74|54.01|51.01|0
1737993900000|2025-01-27 16:05:00|54.59|51.59|55.6|52.6|55.66|52.66|54.4|51.4|0
1737994200000|2025-01-27 16:10:00|55.54|52.54|55.24|52.24|55.58|52.58|55.13|52.13|0
1737994500000|2025-01-27 16:15:00|55.3|52.3|55.21|52.21|55.36|52.36|54.92|51.92|0
1737994800000|2025-01-27 16:20:00|55.11|52.11|56.01|53.01|56.01|53.01|55.11|52.11|0
1737995100000|2025-01-27 16:25:00|56.28|53.28|56.47|53.47|56.67|53.67|56.26|53.26|0
1737995400000|2025-01-27 16:30:00|56.5|53.5|56.53|53.53|56.65|53.65|56.39|53.39|0
1737995700000|2025-01-27 16:35:00|56.47|53.47|56.62|53.62|56.67|53.67|55.97|52.97|0
1737996000000|2025-01-27 16:40:00|56.64|53.64|56.32|53.32|56.69|53.69|56.3|53.3|0
1737996300000|2025-01-27 16:45:00|56.34|53.34|55.8|52.8|56.43|53.43|55.42|52.42|0
1737996600000|2025-01-27 16:50:00|55.89|52.89|56.65|53.65|56.7|53.7|55.63|52.63|0
1737996900000|2025-01-27 16:55:00|56.61|53.61|56.3|53.3|56.67|53.67|55.87|52.87|0
1737997200000|2025-01-27 17:00:00|56.28|53.28|54.94|51.94|56.43|53.43|54.73|51.73|0
1737997500000|2025-01-27 17:05:00|54.92|51.92|55.15|52.15|55.32|52.32|54.52|51.52|0
1737997800000|2025-01-27 17:10:00|55.17|52.17|54.9|51.9|55.22|52.22|54.58|51.58|0
1737998100000|2025-01-27 17:15:00|54.85|51.85|55.13|52.13|55.17|52.17|54.56|51.56|0
1737998400000|2025-01-27 17:20:00|55.11|52.11|55.06|52.06|55.49|52.49|55|52|0
1737998700000|2025-01-27 17:25:00|55.13|52.13|54.45|51.45|55.23|52.23|54.22|51.22|0
1737999000000|2025-01-27 17:30:00|54.43|51.43|54.13|51.13|54.6|51.6|54.11|51.11|0
1737999300000|2025-01-27 17:35:00|54.15|51.15|54.28|51.28|54.45|51.45|53.98|50.98|0
1737999600000|2025-01-27 17:40:00|54.26|51.26|54.7|51.7|54.96|51.96|54.22|51.22|0
1737999900000|2025-01-27 17:45:00|54.68|51.68|55.38|52.38|55.38|52.38|54.66|51.66|0
1738000200000|2025-01-27 17:50:00|55.36|52.36|55.75|52.75|55.85|52.85|55.36|52.36|0
1738000500000|2025-01-27 17:55:00|55.72|52.72|55.94|52.94|55.96|52.96|55.68|52.68|0
1738000800000|2025-01-27 18:00:00|55.9|52.9|56.52|53.52|56.71|53.71|54.91|51.91|0
1738001100000|2025-01-27 18:05:00|56.49|53.49|56.49|53.49|56.58|53.58|56.17|53.17|0
1738001400000|2025-01-27 18:10:00|56.51|53.51|56.49|53.49|56.62|53.62|56.3|53.3|0
1738001700000|2025-01-27 18:15:00|56.47|53.47|56.6|53.6|56.73|53.73|56.27|53.27|0
1738002000000|2025-01-27 18:20:00|56.51|53.51|56.62|53.62|56.71|53.71|56.32|53.32|0
1738002300000|2025-01-27 18:25:00|56.6|53.6|56.73|53.73|56.77|53.77|56.38|53.38|0
1738002600000|2025-01-27 18:30:00|56.75|53.75|56.12|53.12|56.75|53.75|55.86|52.86|0
1738002900000|2025-01-27 18:35:00|56.08|53.08|56.35|53.35|56.44|53.44|55.6|52.6|0
1738003200000|2025-01-27 18:40:00|56.31|53.31|55.62|52.62|56.56|53.56|55.45|52.45|0
1738003500000|2025-01-27 18:45:00|55.66|52.66|55.98|52.98|56.05|53.05|55.55|52.55|0
1738003800000|2025-01-27 18:50:00|56|53|55.79|52.79|56.07|53.07|55.62|52.62|0
1738004100000|2025-01-27 18:55:00|55.81|52.81|56.13|53.13|56.3|53.3|55.74|52.74|0
1738004400000|2025-01-27 19:00:00|56.09|53.09|55.66|52.66|56.11|53.11|55.46|52.46|0
1738004700000|2025-01-27 19:05:00|55.63|52.63|55.91|52.91|55.98|52.98|55.61|52.61|0
1738005000000|2025-01-27 19:10:00|55.87|52.87|55.38|52.38|55.93|52.93|55.17|52.17|0
1738005300000|2025-01-27 19:15:00|55.31|52.31|54.68|51.68|55.42|52.42|54.61|51.61|0
1738005600000|2025-01-27 19:20:00|54.7|51.7|54.49|51.49|55.13|52.13|54.43|51.43|0
1738005900000|2025-01-27 19:25:00|54.51|51.51|53.41|50.41|54.56|51.56|53.29|50.29|0
1738006200000|2025-01-27 19:30:00|53.39|50.39|53.72|50.72|54.04|51.04|53.39|50.39|0
1738006500000|2025-01-27 19:35:00|53.7|50.7|53.84|50.84|54.22|51.22|53.62|50.62|0
1738006800000|2025-01-27 19:40:00|53.97|50.97|54.47|51.47|54.56|51.56|53.68|50.68|0
1738007100000|2025-01-27 19:45:00|54.49|51.49|55.26|52.26|55.32|52.32|54.32|51.32|0
1738007400000|2025-01-27 19:50:00|55.21|52.21|55.19|52.19|55.64|52.64|55.08|52.08|0
1738007700000|2025-01-27 19:55:00|55.21|52.21|55.11|52.11|55.36|52.36|54.76|51.76|0
1738008000000|2025-01-27 20:00:00|55.08|52.08|54.87|51.87|55.15|52.15|54.66|51.66|0
1738008300000|2025-01-27 20:05:00|54.95|51.95|55.16|52.16|55.98|52.98|54.95|51.95|0
1738008600000|2025-01-27 20:10:00|55.2|52.2|55.46|52.46|55.54|52.54|54.91|51.91|0
1738008900000|2025-01-27 20:15:00|55.44|52.44|55.1|52.1|55.63|52.63|54.93|51.93|0
1738009200000|2025-01-27 20:20:00|55.05|52.05|54.71|51.71|55.14|52.14|54.54|51.54|0
1738009500000|2025-01-27 20:25:00|54.78|51.78|55.05|52.05|55.11|52.11|54.46|51.46|0
1738009800000|2025-01-27 20:30:00|54.84|51.84|55.09|52.09|55.26|52.26|54.75|51.75|0
1738010100000|2025-01-27 20:35:00|55.05|52.05|54.79|51.79|55.11|52.11|54.58|51.58|0
1738010400000|2025-01-27 20:40:00|54.75|51.75|54.33|51.33|54.88|51.88|54.31|51.31|0
1738010700000|2025-01-27 20:45:00|54.37|51.37|54.56|51.56|54.83|51.83|54.12|51.12|0
1738011000000|2025-01-27 20:50:00|54.47|51.47|54.58|51.58|55.02|52.02|54.26|51.26|0
1738011300000|2025-01-27 20:55:00|54.56|51.56|53.99|50.99|55.02|52.02|53.49|50.49|0
1738011600000|2025-01-27 21:00:00|54.09|51.09|53.1|50.1|54.09|51.09|52.92|49.92|0
1738011900000|2025-01-27 21:05:00|53.24|50.24|53.47|50.47|53.57|50.57|53.24|50.24|0
1738012200000|2025-01-27 21:10:00|53.43|50.43|53.41|50.41|53.65|50.65|53.33|50.33|0
1738012500000|2025-01-27 21:15:00|53.53|50.33|53.36|50.16|53.57|50.37|53.34|50.14|0
1738012800000|2025-01-27 21:20:00|53.4|50.2|53.2|50|53.46|50.26|53.11|49.91|0
1738013100000|2025-01-27 21:25:00|53.22|50.02|53.3|50.1|53.34|50.14|53.2|50|0
1738013400000|2025-01-27 21:30:00|53.28|50.08|53.3|50.1|53.38|50.18|53.26|50.06|0
1738013700000|2025-01-27 21:35:00|53.32|50.12|53.31|50.11|53.42|50.22|53.27|50.07|0
1738014000000|2025-01-27 21:40:00|53.3|50.1|53.35|50.15|53.4|50.2|53.27|50.07|0
1738014300000|2025-01-27 21:45:00|53.37|50.17|53.5|50.3|53.56|50.36|53.37|50.17|0
1738014600000|2025-01-27 21:50:00|53.52|50.32|53.56|50.36|53.56|50.36|53.48|50.28|0
1738014900000|2025-01-27 21:55:00|53.58|50.38|53.48|50.28|53.62|50.42|53.46|50.26|0
1738015200000|2025-01-27 22:00:00|53.47|50.27|53.43|50.23|53.48|50.28|53.39|50.19|0
1738015500000|2025-01-27 22:05:00|53.42|50.22|53.41|50.21|53.44|50.24|53.41|50.21|0
1738015800000|2025-01-27 22:10:00|53.43|50.23|53.45|50.25|53.45|50.25|53.43|50.23|0
1738016100000|2025-01-27 22:15:00|53.46|50.26|53.43|50.23|53.46|50.26|53.42|50.22|0
1738016400000|2025-01-27 22:20:00|53.49|50.29|53.42|50.22|53.49|50.29|53.42|50.22|0
1738016700000|2025-01-27 22:25:00|53.43|50.23|53.41|50.21|53.43|50.23|53.4|50.2|0
1738017000000|2025-01-27 22:30:00|53.39|50.19|53.34|50.14|53.41|50.21|53.34|50.14|0
1738017300000|2025-01-27 22:35:00|53.33|50.13|53.3|50.1|53.34|50.14|53.28|50.08|0
1738017600000|2025-01-27 22:40:00|53.31|50.11|53.25|50.05|53.31|50.11|53.24|50.04|0
1738017900000|2025-01-27 22:45:00|53.24|50.04|53.2|50|53.24|50.04|53.18|49.98|0
1738018200000|2025-01-27 22:50:00|53.23|50.03|53.2|50|53.28|50.08|53.17|49.97|0
1738018500000|2025-01-27 22:55:00|53.19|49.99|52.99|49.79|53.19|49.99|52.99|49.79|0
1738018800000|2025-01-27 23:00:00|52.73|49.53|53.28|50.08|53.33|50.13|52.73|49.53|0
1738019100000|2025-01-27 23:05:00|53.29|50.09|52.88|49.68|53.38|50.18|52.76|49.56|0
1738019400000|2025-01-27 23:10:00|52.83|49.63|53.29|50.09|53.33|50.13|52.82|49.62|0
1738019700000|2025-01-27 23:15:00|53.33|50.13|53.47|50.27|53.6|50.4|53.31|50.11|0
1738020000000|2025-01-27 23:20:00|53.45|50.25|53.64|50.44|54.27|51.07|53.41|50.21|0
1738020300000|2025-01-27 23:25:00|53.61|50.41|54.28|51.08|54.49|51.29|53.58|50.38|0
1738020600000|2025-01-27 23:30:00|54.2|51|54.09|50.89|54.31|51.11|53.99|50.79|0
1738020900000|2025-01-27 23:35:00|54.13|50.93|53.94|50.74|54.18|50.98|53.88|50.68|0
1738021200000|2025-01-27 23:40:00|53.9|50.7|53.65|50.45|53.9|50.7|53.59|50.39|0
1738021500000|2025-01-27 23:45:00|53.67|50.47|53.67|50.47|53.88|50.68|53.67|50.47|0
1738021800000|2025-01-27 23:50:00|53.65|50.45|53.29|50.09|53.65|50.45|53.26|50.06|0
1738022100000|2025-01-27 23:55:00|53.3|50.1|53.32|50.12|53.38|50.18|53.25|50.05|0
1738022400000|2025-01-28 00:00:00|53.33|50.13|53.4|50.2|53.42|50.22|53.15|49.95|0
1738022700000|2025-01-28 00:05:00|53.39|50.19|53.38|50.18|53.54|50.34|53.29|50.09|0
1738023000000|2025-01-28 00:10:00|53.42|50.22|53.58|50.38|53.67|50.47|53.42|50.22|0
1738023300000|2025-01-28 00:15:00|53.66|50.46|53.62|50.42|53.81|50.61|53.58|50.38|0
1738023600000|2025-01-28 00:20:00|53.66|50.46|53.8|50.6|53.91|50.71|53.48|50.28|0
1738023900000|2025-01-28 00:25:00|53.83|50.63|53.88|50.68|53.93|50.73|53.8|50.6|0
1738024200000|2025-01-28 00:30:00|53.89|50.69|54.09|50.89|54.34|51.14|53.89|50.69|0
1738024500000|2025-01-28 00:35:00|54.11|50.91|53.86|50.66|54.22|51.02|53.86|50.66|0
1738024800000|2025-01-28 00:40:00|53.84|50.64|53.89|50.69|54.04|50.84|53.84|50.64|0
1738025100000|2025-01-28 00:45:00|53.9|50.7|53.98|50.78|54.17|50.97|53.88|50.68|0
1738025400000|2025-01-28 00:50:00|54.01|50.81|54|50.8|54.03|50.83|53.76|50.56|0
1738025700000|2025-01-28 00:55:00|54.04|50.84|53.98|50.78|54.11|50.91|53.93|50.73|0
1738026000000|2025-01-28 01:00:00|53.93|50.73|53.75|50.55|53.94|50.74|53.73|50.53|0
1738026300000|2025-01-28 01:05:00|53.76|50.56|53.5|50.3|53.79|50.59|53.48|50.28|0
1738026600000|2025-01-28 01:10:00|53.51|50.31|53.42|50.22|53.56|50.36|53.36|50.16|0
1738026900000|2025-01-28 01:15:00|53.4|50.2|53.6|50.4|53.62|50.42|53.31|50.11|0
1738027200000|2025-01-28 01:20:00|53.59|50.39|53.46|50.26|53.62|50.42|53.42|50.22|0
1738027500000|2025-01-28 01:25:00|53.44|50.24|53.39|50.19|53.48|50.28|53.25|50.05|0
1738027800000|2025-01-28 01:30:00|53.32|50.32|53.35|50.35|53.48|50.48|53.29|50.29|0
1738028100000|2025-01-28 01:35:00|53.33|50.33|53.21|50.21|53.38|50.38|53.17|50.17|0
1738028400000|2025-01-28 01:40:00|53.22|50.22|53.33|50.33|53.37|50.37|53.22|50.22|0
1738028700000|2025-01-28 01:45:00|53.31|50.31|53.6|50.6|53.79|50.79|53.31|50.31|0
1738029000000|2025-01-28 01:50:00|53.62|50.62|53.38|50.38|53.62|50.62|53.37|50.37|0
1738029300000|2025-01-28 01:55:00|53.37|50.37|54.47|51.47|54.68|51.68|53.35|50.35|0
1738029600000|2025-01-28 02:00:00|54.68|51.68|54.26|51.26|54.81|51.81|54.15|51.15|0
1738029900000|2025-01-28 02:05:00|54.23|51.23|54.2|51.2|54.89|51.89|54.07|51.07|0
1738030200000|2025-01-28 02:10:00|54.22|51.22|54.15|51.15|54.22|51.22|54.01|51.01|0
1738030500000|2025-01-28 02:15:00|54.13|51.13|54.02|51.02|54.17|51.17|53.78|50.78|0
1738030800000|2025-01-28 02:20:00|54.03|51.03|54.04|51.04|54.15|51.15|53.94|50.94|0
1738031100000|2025-01-28 02:25:00|54.05|51.05|54.07|51.07|54.11|51.11|53.9|50.9|0
1738031400000|2025-01-28 02:30:00|54.06|51.06|54.01|51.01|54.21|51.21|54|51|0
1738031700000|2025-01-28 02:35:00|54|51|54.31|51.31|54.33|51.33|54|51|0
1738032000000|2025-01-28 02:40:00|54.33|51.33|54.35|51.35|54.39|51.39|54.21|51.21|0
1738032300000|2025-01-28 02:45:00|54.33|51.33|54.4|51.4|54.42|51.42|54.23|51.23|0
1738032600000|2025-01-28 02:50:00|54.37|51.37|54.15|51.15|54.52|51.52|54.14|51.14|0
1738032900000|2025-01-28 02:55:00|54.16|51.16|54.2|51.2|54.24|51.24|54.06|51.06|0
1738033200000|2025-01-28 03:00:00|54.22|51.22|54.14|51.14|54.31|51.31|54.14|51.14|0
1738033500000|2025-01-28 03:05:00|54.16|51.16|54.01|51.01|54.3|51.3|53.96|50.96|0
1738033800000|2025-01-28 03:10:00|54|51|54.03|51.03|54.05|51.05|53.91|50.91|0
1738034100000|2025-01-28 03:15:00|54.02|51.02|53.95|50.95|54.11|51.11|53.91|50.91|0
1738034400000|2025-01-28 03:20:00|53.97|50.97|53.93|50.93|53.97|50.97|53.78|50.78|0
1738034700000|2025-01-28 03:25:00|53.92|50.92|53.8|50.8|54.01|51.01|53.74|50.74|0
1738035000000|2025-01-28 03:30:00|53.77|50.77|53.99|50.99|53.99|50.99|53.59|50.59|0
1738035300000|2025-01-28 03:35:00|54.01|51.01|53.93|50.93|54.08|51.08|53.7|50.7|0
1738035600000|2025-01-28 03:40:00|53.91|50.91|53.93|50.93|53.97|50.97|53.85|50.85|0
1738035900000|2025-01-28 03:45:00|53.92|50.92|54.08|51.08|54.11|51.11|53.92|50.92|0
1738036200000|2025-01-28 03:50:00|54.09|51.09|54.21|51.21|54.22|51.22|54.01|51.01|0
1738036500000|2025-01-28 03:55:00|54.22|51.22|54.15|51.15|54.24|51.24|54.13|51.13|0
1738036800000|2025-01-28 04:00:00|54.17|51.17|54.23|51.23|54.28|51.28|54.13|51.13|0
1738037100000|2025-01-28 04:05:00|54.25|51.25|54.21|51.21|54.28|51.28|54.09|51.09|0
1738037400000|2025-01-28 04:10:00|54.2|51.2|53.98|50.98|54.23|51.23|53.92|50.92|0
1738037700000|2025-01-28 04:15:00|53.96|50.96|54.04|51.04|54.08|51.08|53.94|50.94|0
1738038000000|2025-01-28 04:20:00|54.06|51.06|54.08|51.08|54.2|51.2|53.98|50.98|0
1738038300000|2025-01-28 04:25:00|54.06|51.06|54.14|51.14|54.27|51.27|54.03|51.03|0
1738038600000|2025-01-28 04:30:00|54.16|51.16|54.06|51.06|54.29|51.29|54.04|51.04|0
1738038900000|2025-01-28 04:35:00|54.04|51.04|54.02|51.02|54.06|51.06|53.95|50.95|0
1738039200000|2025-01-28 04:40:00|54|51|54.01|51.01|54.08|51.08|53.93|50.93|0
1738039500000|2025-01-28 04:45:00|54|51|54.01|51.01|54.08|51.08|53.97|50.97|0
1738039800000|2025-01-28 04:50:00|54.02|51.02|53.99|50.99|54.08|51.08|53.97|50.97|0
1738040100000|2025-01-28 04:55:00|54.01|51.01|53.87|50.87|54.05|51.05|53.82|50.82|0
1738040400000|2025-01-28 05:00:00|53.88|50.88|53.87|50.87|53.93|50.93|53.65|50.65|0
1738040700000|2025-01-28 05:05:00|53.84|50.84|54.05|51.05|54.12|51.12|53.84|50.84|0
1738041000000|2025-01-28 05:10:00|54.07|51.07|54.15|51.15|54.21|51.21|54.03|51.03|0
1738041300000|2025-01-28 05:15:00|54.17|51.17|54.19|51.19|54.26|51.26|54.13|51.13|0
1738041600000|2025-01-28 05:20:00|54.2|51.2|54.21|51.21|54.27|51.27|54.17|51.17|0
1738041900000|2025-01-28 05:25:00|54.22|51.22|54.21|51.21|54.27|51.27|54.15|51.15|0
1738042200000|2025-01-28 05:30:00|54.17|51.17|54.32|51.32|54.36|51.36|54.15|51.15|0
1738042500000|2025-01-28 05:35:00|54.31|51.31|54.7|51.7|54.72|51.72|54.25|51.25|0
1738042800000|2025-01-28 05:40:00|54.73|51.73|54.46|51.46|54.73|51.73|54.46|51.46|0
1738043100000|2025-01-28 05:45:00|54.48|51.48|54.5|51.5|54.52|51.52|54.35|51.35|0
1738043400000|2025-01-28 05:50:00|54.48|51.48|54.42|51.42|54.5|51.5|54.39|51.39|0
1738043700000|2025-01-28 05:55:00|54.43|51.43|54.14|51.14|54.45|51.45|54.12|51.12|0
1738044000000|2025-01-28 06:00:00|54.12|51.12|54.01|51.01|54.16|51.16|53.97|50.97|0
1738044300000|2025-01-28 06:05:00|53.99|50.99|53.77|50.77|54.1|51.1|53.77|50.77|0
1738044600000|2025-01-28 06:10:00|53.75|50.75|54.08|51.08|54.13|51.13|53.75|50.75|0
1738044900000|2025-01-28 06:15:00|54.09|51.09|54.13|51.13|54.23|51.23|54.06|51.06|0
1738045200000|2025-01-28 06:20:00|54.12|51.12|54.12|51.12|54.17|51.17|54.06|51.06|0
1738045500000|2025-01-28 06:25:00|54.17|51.17|54.25|51.25|54.37|51.37|54.17|51.17|0
1738045800000|2025-01-28 06:30:00|54.24|51.24|54.18|51.18|54.24|51.24|54|51|0
1738046100000|2025-01-28 06:35:00|54.19|51.19|54.47|51.47|54.5|51.5|54.16|51.16|0
1738046400000|2025-01-28 06:40:00|54.5|51.5|54.52|51.52|54.6|51.6|54.45|51.45|0
1738046700000|2025-01-28 06:45:00|54.54|51.54|54.52|51.52|54.68|51.68|54.52|51.52|0
1738047000000|2025-01-28 06:50:00|54.51|51.51|54.5|51.5|54.58|51.58|54.47|51.47|0
1738047300000|2025-01-28 06:55:00|54.51|51.51|54.4|51.4|54.51|51.51|54.38|51.38|0
1738047600000|2025-01-28 07:00:00|54.41|51.41|54.55|51.55|54.71|51.71|54.36|51.36|0
1738047900000|2025-01-28 07:05:00|54.53|51.53|54.46|51.46|54.56|51.56|54.38|51.38|0
1738048200000|2025-01-28 07:10:00|54.45|51.45|54.49|51.49|54.53|51.53|54.26|51.26|0
1738048500000|2025-01-28 07:15:00|54.5|51.5|54|51|54.53|51.53|53.96|50.96|0
1738048800000|2025-01-28 07:20:00|54.04|51.04|53.79|50.79|54.17|51.17|53.77|50.77|0
1738049100000|2025-01-28 07:25:00|53.8|50.8|53.77|50.77|53.9|50.9|53.62|50.62|0
1738049400000|2025-01-28 07:30:00|53.79|50.79|53.56|50.56|53.96|50.96|53.55|50.55|0
1738049700000|2025-01-28 07:35:00|53.57|50.57|52.74|49.74|54.22|51.22|52.7|49.7|0
1738050000000|2025-01-28 07:40:00|52.72|49.72|52.72|49.72|52.85|49.85|52.72|49.72|0
1738050300000|2025-01-28 07:45:00|52.7|49.7|52.83|49.83|52.9|49.9|52.7|49.7|0
1738050600000|2025-01-28 07:50:00|52.84|49.84|53.06|50.06|53.08|50.08|52.82|49.82|0
1738050900000|2025-01-28 07:55:00|53.04|50.04|52.92|49.92|53.08|50.08|52.88|49.88|0
1738051200000|2025-01-28 08:00:00|52.9|49.9|52.54|49.54|52.96|49.96|52.54|49.54|0
1738051500000|2025-01-28 08:05:00|52.55|49.55|52.94|49.94|53.15|50.15|52.55|49.55|0
1738051800000|2025-01-28 08:10:00|52.92|49.92|53.18|50.18|53.31|50.31|52.92|49.92|0
1738052100000|2025-01-28 08:15:00|53.2|50.2|52.95|49.95|53.41|50.41|52.95|49.95|0
1738052400000|2025-01-28 08:20:00|52.91|49.91|52.93|49.93|53.03|50.03|52.77|49.77|0
1738052700000|2025-01-28 08:25:00|52.92|49.92|53.04|50.04|53.22|50.22|52.79|49.79|0
1738053000000|2025-01-28 08:30:00|52.99|49.99|52.62|49.62|53.06|50.06|52.62|49.62|0
1738053300000|2025-01-28 08:35:00|52.66|49.66|52.56|49.56|52.79|49.79|52.44|49.44|0
1738053600000|2025-01-28 08:40:00|52.6|49.6|52.42|49.42|52.7|49.7|52.4|49.4|0
1738053900000|2025-01-28 08:45:00|52.4|49.4|52.13|49.13|52.5|49.5|52.13|49.13|0
1738054200000|2025-01-28 08:50:00|52.15|49.15|51.95|48.95|52.27|49.27|51.78|48.78|0
1738054500000|2025-01-28 08:55:00|51.99|48.99|51.56|48.56|52.61|49.61|51.46|48.46|0
1738054800000|2025-01-28 09:00:00|51.54|48.54|51.38|48.38|51.78|48.78|51.18|48.18|0
1738055100000|2025-01-28 09:05:00|51.4|48.4|51.42|48.42|51.6|48.6|51.38|48.38|0
1738055400000|2025-01-28 09:10:00|51.41|48.41|51.56|48.56|51.58|48.58|51.38|48.38|0
1738055700000|2025-01-28 09:15:00|51.5|48.5|51.57|48.57|51.62|48.62|51.36|48.36|0
1738056000000|2025-01-28 09:20:00|51.58|48.58|51.58|48.58|51.63|48.63|51.5|48.5|0
1738056300000|2025-01-28 09:25:00|51.57|48.57|51.78|48.78|51.79|48.79|51.45|48.45|0
1738056600000|2025-01-28 09:30:00|51.77|48.77|51.79|48.79|51.99|48.99|51.73|48.73|0
1738056900000|2025-01-28 09:35:00|51.77|48.77|51.67|48.67|51.86|48.86|51.51|48.51|0
1738057200000|2025-01-28 09:40:00|51.65|48.65|51.43|48.43|51.71|48.71|51.42|48.42|0
1738057500000|2025-01-28 09:45:00|51.45|48.45|51.35|48.35|51.55|48.55|51.32|48.32|0
1738057800000|2025-01-28 09:50:00|51.37|48.37|51.04|48.04|51.41|48.41|50.99|47.99|0
1738058100000|2025-01-28 09:55:00|51.05|48.05|50.92|47.92|51.12|48.12|50.9|47.9|0
1738058400000|2025-01-28 10:00:00|50.9|47.9|50.8|47.8|50.98|47.98|50.76|47.76|0
1738058700000|2025-01-28 10:05:00|50.78|47.78|50.64|47.64|50.8|47.8|50.58|47.58|0
1738059000000|2025-01-28 10:10:00|50.63|47.63|50.57|47.57|51.24|48.24|50.38|47.38|0
1738059300000|2025-01-28 10:15:00|50.56|47.56|50.51|47.51|50.56|47.56|50.45|47.45|0
1738059600000|2025-01-28 10:20:00|50.5|47.5|50.53|47.53|50.53|47.53|50.36|47.36|0
1738059900000|2025-01-28 10:25:00|50.51|47.51|50.51|47.51|50.59|47.59|50.41|47.41|0
1738060200000|2025-01-28 10:30:00|50.49|47.49|50.61|47.61|50.61|47.61|50.41|47.41|0
1738060500000|2025-01-28 10:35:00|50.59|47.59|50.61|47.61|50.65|47.65|50.45|47.45|0
1738060800000|2025-01-28 10:40:00|50.59|47.59|50.63|47.63|50.69|47.69|50.55|47.55|0
1738061100000|2025-01-28 10:45:00|50.61|47.61|50.58|47.58|50.64|47.64|50.53|47.53|0
1738061400000|2025-01-28 10:50:00|50.56|47.56|50.68|47.68|50.68|47.68|50.47|47.47|0
1738061700000|2025-01-28 10:55:00|50.66|47.66|50.43|47.43|50.76|47.76|50.43|47.43|0
1738062000000|2025-01-28 11:00:00|50.37|47.37|50.32|47.32|50.45|47.45|50.29|47.29|0
1738062300000|2025-01-28 11:05:00|50.31|47.31|50.31|47.31|50.37|47.37|50.23|47.23|0
1738062600000|2025-01-28 11:10:00|50.32|47.32|50.17|47.17|50.33|47.33|50.13|47.13|0
1738062900000|2025-01-28 11:15:00|50.19|47.19|50.42|47.42|50.46|47.46|50.15|47.15|0
1738063200000|2025-01-28 11:20:00|50.41|47.41|50.64|47.64|50.7|47.7|50.39|47.39|0
1738063500000|2025-01-28 11:25:00|50.62|47.62|50.83|47.83|50.85|47.85|50.35|47.35|0
1738063800000|2025-01-28 11:30:00|50.79|47.79|51.12|48.12|51.17|48.17|50.73|47.73|0
1738064100000|2025-01-28 11:35:00|51.13|48.13|51.05|48.05|51.33|48.33|50.99|47.99|0
1738064400000|2025-01-28 11:40:00|51.01|48.01|50.93|47.93|51.07|48.07|50.87|47.87|0
1738064700000|2025-01-28 11:45:00|50.95|47.95|50.77|47.77|51.03|48.03|50.75|47.75|0
1738065000000|2025-01-28 11:50:00|50.79|47.79|50.98|47.98|51|48|50.77|47.77|0
1738065300000|2025-01-28 11:55:00|51.02|48.02|51.12|48.12|51.16|48.16|50.84|47.84|0
1738065600000|2025-01-28 12:00:00|51.02|48.02|51.58|48.58|51.64|48.64|51.02|48.02|0
1738065900000|2025-01-28 12:05:00|51.56|48.56|52.31|49.31|52.31|49.31|51.01|48.01|0
1738066200000|2025-01-28 12:10:00|52.33|49.33|52.44|49.44|52.56|49.56|52.3|49.3|0
1738066500000|2025-01-28 12:15:00|52.41|49.41|52.76|49.76|52.76|49.76|52.31|49.31|0
1738066800000|2025-01-28 12:20:00|52.74|49.74|52.45|49.45|52.86|49.86|52.39|49.39|0
1738067100000|2025-01-28 12:25:00|52.43|49.43|52.63|49.63|52.67|49.67|52.43|49.43|0
1738067400000|2025-01-28 12:30:00|52.7|49.7|52.53|49.53|52.86|49.86|52.47|49.47|0
1738067700000|2025-01-28 12:35:00|52.55|49.55|52.43|49.43|52.59|49.59|52.14|49.14|0
1738068000000|2025-01-28 12:40:00|52.41|49.41|52.21|49.21|52.45|49.45|52.2|49.2|0
1738068300000|2025-01-28 12:45:00|52.22|49.22|52.26|49.26|52.37|49.37|52.17|49.17|0
1738068600000|2025-01-28 12:50:00|52.24|49.24|51.88|48.88|52.24|49.24|51.86|48.86|0
1738068900000|2025-01-28 12:55:00|51.9|48.9|51.89|48.89|52|49|51.71|48.71|0
1738069200000|2025-01-28 13:00:00|51.91|48.91|51.91|48.91|51.93|48.93|51.71|48.71|0
1738069500000|2025-01-28 13:05:00|51.93|48.93|52.01|49.01|52.13|49.13|51.89|48.89|0
1738069800000|2025-01-28 13:10:00|52.02|49.02|51.75|48.75|52.03|49.03|51.69|48.69|0
1738070100000|2025-01-28 13:15:00|51.74|48.74|51.65|48.65|51.92|48.92|51.54|48.54|0
1738070400000|2025-01-28 13:20:00|51.62|48.62|51.1|48.1|51.64|48.64|51.1|48.1|0
1738070700000|2025-01-28 13:25:00|51.12|48.12|51.21|48.21|51.21|48.21|51.06|48.06|0
1738071000000|2025-01-28 13:30:00|51.18|48.18|51.55|48.55|51.69|48.69|51.1|48.1|0
1738071300000|2025-01-28 13:35:00|51.57|48.57|51.83|48.83|52.02|49.02|51.57|48.57|0
1738071600000|2025-01-28 13:40:00|51.85|48.85|52.09|49.09|52.16|49.16|51.75|48.75|0
1738071900000|2025-01-28 13:45:00|52.12|49.12|52.03|49.03|52.12|49.12|51.89|48.89|0
1738072200000|2025-01-28 13:50:00|52.04|49.04|51.84|48.84|52.22|49.22|51.64|48.64|0
1738072500000|2025-01-28 13:55:00|51.82|48.82|51.66|48.66|51.88|48.88|51.6|48.6|0
1738072800000|2025-01-28 14:00:00|51.69|48.69|51.57|48.57|51.76|48.76|51.43|48.43|0
1738073100000|2025-01-28 14:05:00|51.63|48.63|51.85|48.85|51.87|48.87|51.57|48.57|0
1738073400000|2025-01-28 14:10:00|51.82|48.82|51.81|48.81|51.88|48.88|51.67|48.67|0
1738073700000|2025-01-28 14:15:00|51.83|48.83|51.85|48.85|51.93|48.93|51.75|48.75|0
1738074000000|2025-01-28 14:20:00|51.83|48.83|51.77|48.77|51.87|48.87|51.63|48.63|0
1738074300000|2025-01-28 14:25:00|51.67|48.67|51.45|48.45|51.67|48.67|51.33|48.33|0
1738074600000|2025-01-28 14:30:00|51.39|48.39|52.29|49.29|52.44|49.44|51.31|48.31|0
1738074900000|2025-01-28 14:35:00|52.27|49.27|52.68|49.68|53.04|50.04|52.13|49.13|0
1738075200000|2025-01-28 14:40:00|52.62|49.62|53.3|50.3|53.36|50.36|52.52|49.52|0
1738075500000|2025-01-28 14:45:00|53.11|50.11|53.76|50.76|54.2|51.2|52.95|49.95|0
1738075800000|2025-01-28 14:50:00|53.65|50.65|53.36|50.36|53.99|50.99|52.65|49.65|0
1738076100000|2025-01-28 14:55:00|53.34|50.34|53.23|50.23|53.57|50.57|53.17|50.17|0
1738076400000|2025-01-28 15:00:00|53.21|50.21|52.07|49.07|53.72|50.72|52.05|49.05|0
1738076700000|2025-01-28 15:05:00|52.09|49.09|52.48|49.48|52.54|49.54|51.93|48.93|0
1738077000000|2025-01-28 15:10:00|52.46|49.46|50.27|47.27|52.81|49.81|48.05|45.05|0
1738077300000|2025-01-28 15:15:00|50.29|47.29|49.75|46.75|50.35|47.35|49.73|46.73|0
1738077600000|2025-01-28 15:20:00|49.81|46.81|49.27|46.27|49.89|46.89|49.27|46.27|0
1738077900000|2025-01-28 15:25:00|49.25|46.25|48.9|45.9|49.33|46.33|48.69|45.69|0
1738078200000|2025-01-28 15:30:00|48.96|45.96|49.31|46.31|49.4|46.4|48.88|45.88|0
1738078500000|2025-01-28 15:35:00|49.33|46.33|48.94|45.94|49.46|46.46|48.83|45.83|0
1738078800000|2025-01-28 15:40:00|48.92|45.92|48.84|45.84|49.75|46.75|48.84|45.84|0
1738079100000|2025-01-28 15:45:00|48.88|45.88|48.67|45.67|49.33|46.33|48.63|45.63|0
1738079400000|2025-01-28 15:50:00|48.69|45.69|48.78|45.78|48.8|45.8|48.61|45.61|0
1738079700000|2025-01-28 15:55:00|48.82|45.82|48.36|45.36|48.82|45.82|48.32|45.32|0
1738080000000|2025-01-28 16:00:00|48.34|45.34|48.34|45.34|48.71|45.71|48.04|45.04|0
1738080300000|2025-01-28 16:05:00|48.36|45.36|48.19|45.19|48.36|45.36|48.19|45.19|0
1738080600000|2025-01-28 16:10:00|48.21|45.21|48.4|45.4|48.49|45.49|47.94|44.94|0
1738080900000|2025-01-28 16:15:00|48.36|45.36|48.62|45.62|48.64|45.64|48.2|45.2|0
1738081200000|2025-01-28 16:20:00|48.66|45.66|49.16|46.16|49.16|46.16|48.55|45.55|0
1738081500000|2025-01-28 16:25:00|49.09|46.09|49.55|46.55|49.75|46.75|48.98|45.98|0
1738081800000|2025-01-28 16:30:00|49.49|46.49|49.28|46.28|49.55|46.55|49.24|46.24|0
1738082100000|2025-01-28 16:35:00|49.3|46.3|49.12|46.12|49.76|46.76|49.12|46.12|0
1738082400000|2025-01-28 16:40:00|49.1|46.1|49.37|46.37|49.86|46.86|49.06|46.06|0
1738082700000|2025-01-28 16:45:00|49.31|46.31|48.92|45.92|49.41|46.41|48.92|45.92|0
1738083000000|2025-01-28 16:50:00|48.9|45.9|48.98|45.98|49.78|46.78|48.9|45.9|0
1738083300000|2025-01-28 16:55:00|49|46|48.58|45.58|49.08|46.08|48.58|45.58|0
1738083600000|2025-01-28 17:00:00|48.61|45.61|48.44|45.44|48.69|45.69|48.42|45.42|0
1738083900000|2025-01-28 17:05:00|48.42|45.42|47.92|44.92|48.46|45.46|47.83|44.83|0
1738084200000|2025-01-28 17:10:00|47.89|44.89|47.84|44.84|47.94|44.94|47.72|44.72|0
1738084500000|2025-01-28 17:15:00|47.83|44.83|47.7|44.7|47.87|44.87|47.55|44.55|0
1738084800000|2025-01-28 17:20:00|47.68|44.68|47.62|44.62|47.81|44.81|47.54|44.54|0
1738085100000|2025-01-28 17:25:00|47.64|44.64|47.67|44.67|47.75|44.75|47.6|44.6|0
1738085400000|2025-01-28 17:30:00|47.66|44.66|47.6|44.6|47.73|44.73|47.58|44.58|0
1738085700000|2025-01-28 17:35:00|47.62|44.62|47.71|44.71|47.84|44.84|47.58|44.58|0
1738086000000|2025-01-28 17:40:00|47.73|44.73|47.8|44.8|47.97|44.97|47.69|44.69|0
1738086300000|2025-01-28 17:45:00|47.76|44.76|47.8|44.8|47.99|44.99|47.73|44.73|0
1738086600000|2025-01-28 17:50:00|47.84|44.84|47.63|44.63|47.86|44.86|47.61|44.61|0
1738086900000|2025-01-28 17:55:00|47.61|44.61|47.57|44.57|47.67|44.67|47.4|44.4|0
1738087200000|2025-01-28 18:00:00|47.55|44.55|47.27|44.27|47.65|44.65|47.23|44.23|0
1738087500000|2025-01-28 18:05:00|47.25|44.25|47.25|44.25|47.29|44.29|47.07|44.07|0
1738087800000|2025-01-28 18:10:00|47.23|44.23|47.05|44.05|47.25|44.25|47.05|44.05|0
1738088100000|2025-01-28 18:15:00|47.03|44.03|46.88|43.88|47.05|44.05|46.88|43.88|0
1738088400000|2025-01-28 18:20:00|46.9|43.9|47.12|44.12|47.27|44.27|46.88|43.88|0
1738088700000|2025-01-28 18:25:00|47.14|44.14|47.32|44.32|47.4|44.4|47.1|44.1|0
1738089000000|2025-01-28 18:30:00|47.3|44.3|47.13|44.13|47.32|44.32|47.1|44.1|0
1738089300000|2025-01-28 18:35:00|47.15|44.15|47.47|44.47|47.47|44.47|47.1|44.1|0
1738089600000|2025-01-28 18:40:00|47.62|44.62|47.52|44.52|47.77|44.77|47.45|44.45|0
1738089900000|2025-01-28 18:45:00|47.54|44.54|47.47|44.47|47.73|44.73|47.45|44.45|0
1738090200000|2025-01-28 18:50:00|47.43|44.43|47.48|44.48|47.52|44.52|47.3|44.3|0
1738090500000|2025-01-28 18:55:00|47.5|44.5|47.59|44.59|47.69|44.69|47.45|44.45|0
1738090800000|2025-01-28 19:00:00|47.61|44.61|47.82|44.82|47.82|44.82|47.52|44.52|0
1738091100000|2025-01-28 19:05:00|47.84|44.84|47.89|44.89|47.93|44.93|47.71|44.71|0
1738091400000|2025-01-28 19:10:00|47.87|44.87|47.87|44.87|48.01|45.01|47.84|44.84|0
1738091700000|2025-01-28 19:15:00|47.91|44.91|47.59|44.59|47.91|44.91|47.51|44.51|0
1738092000000|2025-01-28 19:20:00|47.57|44.57|47.48|44.48|47.61|44.61|47.4|44.4|0
1738092300000|2025-01-28 19:25:00|47.49|44.49|47.4|44.4|47.59|44.59|47.34|44.34|0
1738092600000|2025-01-28 19:30:00|47.38|44.38|47.15|44.15|47.38|44.38|47.12|44.12|0
1738092900000|2025-01-28 19:35:00|47.14|44.14|47.04|44.04|47.15|44.15|46.97|43.97|0
1738093200000|2025-01-28 19:40:00|47.02|44.02|46.84|43.84|47.02|44.02|46.76|43.76|0
1738093500000|2025-01-28 19:45:00|46.82|43.82|46.65|43.65|46.82|43.82|46.59|43.59|0
1738093800000|2025-01-28 19:50:00|46.67|43.67|46.56|43.56|46.74|43.74|46.56|43.56|0
1738094100000|2025-01-28 19:55:00|46.58|43.58|46.56|43.56|46.63|43.63|46.48|43.48|0
1738094400000|2025-01-28 20:00:00|46.57|43.57|46.74|43.74|46.85|43.85|46.57|43.57|0
1738094700000|2025-01-28 20:05:00|46.72|43.72|46.77|43.77|46.9|43.9|46.7|43.7|0
1738095000000|2025-01-28 20:10:00|46.79|43.79|46.7|43.7|46.83|43.83|46.63|43.63|0
1738095300000|2025-01-28 20:15:00|46.72|43.72|46.48|43.48|46.75|43.75|46.44|43.44|0
1738095600000|2025-01-28 20:20:00|46.5|43.5|46.46|43.46|46.51|43.51|46.42|43.42|0
1738095900000|2025-01-28 20:25:00|46.48|43.48|46.6|43.6|46.66|43.66|46.48|43.48|0
1738096200000|2025-01-28 20:30:00|46.68|43.68|46.62|43.62|46.73|43.73|46.51|43.51|0
1738096500000|2025-01-28 20:35:00|46.64|43.64|46.77|43.77|46.85|43.85|46.6|43.6|0
1738096800000|2025-01-28 20:40:00|46.73|43.73|46.51|43.51|46.77|43.77|46.51|43.51|0
1738097100000|2025-01-28 20:45:00|46.49|43.49|46.88|43.88|46.97|43.97|46.49|43.49|0
1738097400000|2025-01-28 20:50:00|47.01|44.01|46.62|43.62|47.1|44.1|46.62|43.62|0
1738097700000|2025-01-28 20:55:00|46.67|43.67|47.04|44.04|47.1|44.1|46.63|43.63|0
1738098000000|2025-01-28 21:00:00|46.98|43.98|47.34|44.34|47.53|44.53|46.98|43.98|0
1738098300000|2025-01-28 21:05:00|47.37|44.37|47.3|44.3|47.37|44.37|47.28|44.28|0
1738098600000|2025-01-28 21:10:00|47.32|44.32|47.35|44.35|47.45|44.45|47.32|44.32|0
1738098900000|2025-01-28 21:15:00|47.45|44.25|47.41|44.21|47.53|44.33|47.41|44.21|0
1738099200000|2025-01-28 21:20:00|47.43|44.23|47.53|44.33|47.53|44.33|47.43|44.23|0
1738099500000|2025-01-28 21:25:00|47.51|44.31|47.56|44.36|47.56|44.36|47.49|44.29|0
1738099800000|2025-01-28 21:30:00|47.58|44.38|47.56|44.36|47.6|44.4|47.54|44.34|0
1738100100000|2025-01-28 21:35:00|47.54|44.34|47.54|44.34|47.62|44.42|47.48|44.28|0
1738100400000|2025-01-28 21:40:00|47.52|44.32|47.52|44.32|47.56|44.36|47.5|44.3|0
1738100700000|2025-01-28 21:45:00|47.54|44.34|47.46|44.26|47.54|44.34|47.46|44.26|0
1738101000000|2025-01-28 21:50:00|47.48|44.28|47.52|44.32|47.52|44.32|47.46|44.26|0
1738101300000|2025-01-28 21:55:00|47.5|44.3|47.51|44.31|47.59|44.39|47.5|44.3|0
1738101600000|2025-01-28 22:00:00|47.53|44.33|47.51|44.31|47.53|44.33|47.51|44.31|0
1738101900000|2025-01-28 22:05:00|47.52|44.32|47.53|44.33|47.53|44.33|47.51|44.31|0
1738102200000|2025-01-28 22:10:00|47.52|44.32|47.52|44.32|47.54|44.34|47.52|44.32|0
1738102500000|2025-01-28 22:15:00|47.5|44.3|47.51|44.31|47.51|44.31|47.5|44.3|0
1738102800000|2025-01-28 22:20:00|47.52|44.32|47.52|44.32|47.52|44.32|47.5|44.3|0
1738103100000|2025-01-28 22:25:00|47.51|44.31|47.54|44.34|47.54|44.34|47.51|44.31|0
1738103700000|2025-01-28 22:35:00|47.51|44.31|47.53|44.33|47.54|44.34|47.51|44.31|0
1738104000000|2025-01-28 22:40:00|47.54|44.34|47.53|44.33|47.54|44.34|47.53|44.33|0
1738104300000|2025-01-28 22:45:00|47.52|44.32|47.53|44.33|47.55|44.35|47.52|44.32|0
1738104600000|2025-01-28 22:50:00|47.54|44.34|47.53|44.33|47.54|44.34|47.53|44.33|0
1738104900000|2025-01-28 22:55:00|47.52|44.32|47.56|44.36|47.56|44.36|47.52|44.32|0
1738105200000|2025-01-28 23:00:00|47.53|44.33|47.69|44.49|47.84|44.64|47.53|44.33|0
1738105500000|2025-01-28 23:05:00|47.67|44.47|47.65|44.45|47.71|44.51|47.63|44.43|0
1738105800000|2025-01-28 23:10:00|47.66|44.46|47.61|44.41|47.7|44.5|47.6|44.4|0
1738106100000|2025-01-28 23:15:00|47.62|44.42|47.34|44.14|47.62|44.42|47.27|44.07|0
1738106400000|2025-01-28 23:20:00|47.35|44.15|47.48|44.28|47.51|44.31|47.31|44.11|0
1738106700000|2025-01-28 23:25:00|47.51|44.31|47.4|44.2|47.53|44.33|47.4|44.2|0
1738107000000|2025-01-28 23:30:00|47.42|44.22|47.61|44.41|47.62|44.42|47.42|44.22|0
1738107300000|2025-01-28 23:35:00|47.62|44.42|47.62|44.42|47.64|44.44|47.55|44.35|0
1738107600000|2025-01-28 23:40:00|47.63|44.43|47.58|44.38|47.7|44.5|47.58|44.38|0
1738107900000|2025-01-28 23:45:00|47.59|44.39|47.62|44.42|47.64|44.44|47.51|44.31|0
1738108200000|2025-01-28 23:50:00|47.64|44.44|47.67|44.47|47.69|44.49|47.59|44.39|0
1738108500000|2025-01-28 23:55:00|47.64|44.44|47.79|44.59|47.79|44.59|47.58|44.38|0
1738108800000|2025-01-29 00:00:00|47.75|44.55|47.48|44.28|47.82|44.62|47.47|44.27|0
1738109100000|2025-01-29 00:05:00|47.49|44.29|47.5|44.3|47.52|44.32|47.32|44.12|0
1738109400000|2025-01-29 00:10:00|47.49|44.29|47.59|44.39|47.63|44.43|47.46|44.26|0
1738109700000|2025-01-29 00:15:00|47.56|44.36|47.63|44.43|47.65|44.45|47.5|44.3|0
1738110000000|2025-01-29 00:20:00|47.65|44.45|47.55|44.35|47.69|44.49|47.54|44.34|0
1738110300000|2025-01-29 00:25:00|47.56|44.36|47.56|44.36|47.61|44.41|47.52|44.32|0
1738110600000|2025-01-29 00:30:00|47.5|44.3|47.59|44.39|47.6|44.4|47.46|44.26|0
1738110900000|2025-01-29 00:35:00|47.58|44.38|47.63|44.43|47.7|44.5|47.57|44.37|0
1738111200000|2025-01-29 00:40:00|47.61|44.41|47.55|44.35|47.63|44.43|47.51|44.31|0
1738111500000|2025-01-29 00:45:00|47.53|44.33|47.42|44.22|47.53|44.33|47.42|44.22|0
1738111800000|2025-01-29 00:50:00|47.44|44.24|47.42|44.22|47.47|44.27|47.42|44.22|0
1738112100000|2025-01-29 00:55:00|47.4|44.2|47.38|44.18|47.43|44.23|47.36|44.16|0
1738112400000|2025-01-29 01:00:00|47.4|44.2|47.38|44.18|47.43|44.23|47.32|44.12|0
1738112700000|2025-01-29 01:05:00|47.39|44.19|47.51|44.31|47.54|44.34|47.39|44.19|0
1738113000000|2025-01-29 01:10:00|47.52|44.32|47.49|44.29|47.54|44.34|47.41|44.21|0
1738113300000|2025-01-29 01:15:00|47.48|44.28|47.43|44.23|47.52|44.32|47.43|44.23|0
1738113600000|2025-01-29 01:20:00|47.41|44.21|47.45|44.25|47.47|44.27|47.41|44.21|0
1738113900000|2025-01-29 01:25:00|47.46|44.26|47.35|44.15|47.46|44.26|47.33|44.13|0
1738114200000|2025-01-29 01:30:00|47.25|44.25|47.19|44.19|47.25|44.25|47.18|44.18|0
1738114500000|2025-01-29 01:35:00|47.17|44.17|47.15|44.15|47.27|44.27|47.15|44.15|0
1738114800000|2025-01-29 01:40:00|47.16|44.16|47.23|44.23|47.28|44.28|47.16|44.16|0
1738115100000|2025-01-29 01:45:00|47.24|44.24|47.23|44.23|47.27|44.27|47.17|44.17|0
1738115400000|2025-01-29 01:50:00|47.24|44.24|47.26|44.26|47.26|44.26|47.21|44.21|0
1738115700000|2025-01-29 01:55:00|47.25|44.25|47.3|44.3|47.3|44.3|47.24|44.24|0
1738116000000|2025-01-29 02:00:00|47.28|44.28|47.28|44.28|47.28|44.28|47.22|44.22|0
1738116300000|2025-01-29 02:05:00|47.26|44.26|47.28|44.28|47.3|44.3|47.24|44.24|0
1738116600000|2025-01-29 02:10:00|47.27|44.27|47.26|44.26|47.28|44.28|47.24|44.24|0
1738116900000|2025-01-29 02:15:00|47.28|44.28|47.37|44.37|47.39|44.39|47.28|44.28|0
1738117200000|2025-01-29 02:20:00|47.36|44.36|47.35|44.35|47.41|44.41|47.35|44.35|0
1738117500000|2025-01-29 02:25:00|47.33|44.33|47.35|44.35|47.4|44.4|47.33|44.33|0
1738117800000|2025-01-29 02:30:00|47.33|44.33|47.22|44.22|47.33|44.33|47.2|44.2|0
1738118100000|2025-01-29 02:35:00|47.21|44.21|47.21|44.21|47.23|44.23|47.2|44.2|0
1738118400000|2025-01-29 02:40:00|47.2|44.2|47.08|44.08|47.2|44.2|47.06|44.06|0
1738118700000|2025-01-29 02:45:00|47.1|44.1|47.1|44.1|47.1|44.1|47.01|44.01|0
1738119000000|2025-01-29 02:50:00|47.12|44.12|47.11|44.11|47.15|44.15|47.1|44.1|0
1738119300000|2025-01-29 02:55:00|47.1|44.1|47.1|44.1|47.12|44.12|47.02|44.02|0
1738119600000|2025-01-29 03:00:00|47.08|44.08|47.11|44.11|47.12|44.12|47.08|44.08|0
1738119900000|2025-01-29 03:05:00|47.1|44.1|47.28|44.28|47.3|44.3|47.1|44.1|0
1738120200000|2025-01-29 03:10:00|47.3|44.3|47.26|44.26|47.36|44.36|47.26|44.26|0
1738120500000|2025-01-29 03:15:00|47.27|44.27|47.26|44.26|47.3|44.3|47.22|44.22|0
1738120800000|2025-01-29 03:20:00|47.28|44.28|47.45|44.45|47.46|44.46|47.28|44.28|0
1738121100000|2025-01-29 03:25:00|47.44|44.44|47.37|44.37|47.44|44.44|47.33|44.33|0
1738121400000|2025-01-29 03:30:00|47.39|44.39|47.42|44.42|47.5|44.5|47.39|44.39|0
1738121700000|2025-01-29 03:35:00|47.41|44.41|47.29|44.29|47.41|44.41|47.25|44.25|0
1738122000000|2025-01-29 03:40:00|47.27|44.27|47.31|44.31|47.37|44.37|47.27|44.27|0
1738122300000|2025-01-29 03:45:00|47.33|44.33|47.27|44.27|47.33|44.33|47.25|44.25|0
1738122600000|2025-01-29 03:50:00|47.25|44.25|47.21|44.21|47.25|44.25|47.19|44.19|0
1738122900000|2025-01-29 03:55:00|47.23|44.23|47.1|44.1|47.27|44.27|47.08|44.08|0
1738123200000|2025-01-29 04:00:00|47.08|44.08|46.88|43.88|47.08|44.08|46.84|43.84|0
1738123500000|2025-01-29 04:05:00|46.89|43.89|46.91|43.91|46.95|43.95|46.88|43.88|0
1738123800000|2025-01-29 04:10:00|46.92|43.92|46.8|43.8|46.93|43.93|46.78|43.78|0
1738124100000|2025-01-29 04:15:00|46.78|43.78|46.76|43.76|46.8|43.8|46.72|43.72|0
1738124400000|2025-01-29 04:20:00|46.78|43.78|46.74|43.74|46.85|43.85|46.74|43.74|0
1738124700000|2025-01-29 04:25:00|46.76|43.76|46.7|43.7|46.78|43.78|46.68|43.68|0
1738125000000|2025-01-29 04:30:00|46.72|43.72|46.74|43.74|46.79|43.79|46.72|43.72|0
1738125300000|2025-01-29 04:35:00|46.72|43.72|46.79|43.79|46.81|43.81|46.72|43.72|0
1738125600000|2025-01-29 04:40:00|46.8|43.8|46.77|43.77|46.83|43.83|46.74|43.74|0
1738125900000|2025-01-29 04:45:00|46.75|43.75|46.79|43.79|46.81|43.81|46.75|43.75|0
1738126200000|2025-01-29 04:50:00|46.77|43.77|46.77|43.77|46.79|43.79|46.75|43.75|0
1738126500000|2025-01-29 04:55:00|46.79|43.79|46.86|43.86|46.88|43.88|46.78|43.78|0
1738126800000|2025-01-29 05:00:00|46.88|43.88|46.86|43.86|46.9|43.9|46.86|43.86|0
1738127100000|2025-01-29 05:05:00|46.84|43.84|46.83|43.83|46.9|43.9|46.83|43.83|0
1738127400000|2025-01-29 05:10:00|46.84|43.84|46.89|43.89|46.89|43.89|46.8|43.8|0
1738127700000|2025-01-29 05:15:00|46.88|43.88|46.82|43.82|46.89|43.89|46.78|43.78|0
1738128000000|2025-01-29 05:20:00|46.81|43.81|46.84|43.84|46.87|43.87|46.81|43.81|0
1738128300000|2025-01-29 05:25:00|46.82|43.82|46.8|43.8|46.84|43.84|46.8|43.8|0
1738128600000|2025-01-29 05:30:00|46.82|43.82|46.91|43.91|46.95|43.95|46.8|43.8|0
1738128900000|2025-01-29 05:35:00|46.92|43.92|46.93|43.93|46.94|43.94|46.89|43.89|0
1738129200000|2025-01-29 05:40:00|46.94|43.94|47|44|47|44|46.92|43.92|0
1738129500000|2025-01-29 05:45:00|47.02|44.02|46.96|43.96|47.05|44.05|46.96|43.96|0
1738129800000|2025-01-29 05:50:00|46.94|43.94|47.07|44.07|47.11|44.11|46.92|43.92|0
1738130100000|2025-01-29 05:55:00|47.09|44.09|47.05|44.05|47.09|44.09|47.05|44.05|0
1738130400000|2025-01-29 06:00:00|46.83|43.83|46.24|43.24|46.83|43.83|45.88|42.88|0
1738130700000|2025-01-29 06:05:00|46.23|43.23|46.36|43.36|46.46|43.46|46.23|43.23|0
1738131000000|2025-01-29 06:10:00|46.35|43.35|46.32|43.32|46.42|43.42|46.22|43.22|0
1738131300000|2025-01-29 06:15:00|46.31|43.31|46.27|43.27|46.34|43.34|46.18|43.18|0
1738131600000|2025-01-29 06:20:00|46.29|43.29|46.27|43.27|46.43|43.43|46.23|43.23|0
1738131900000|2025-01-29 06:25:00|46.31|43.31|46.24|43.24|46.41|43.41|46.24|43.24|0
1738132200000|2025-01-29 06:30:00|46.25|43.25|46.1|43.1|46.25|43.25|45.96|42.96|0
1738132500000|2025-01-29 06:35:00|46.12|43.12|46.03|43.03|46.21|43.21|46.03|43.03|0
1738132800000|2025-01-29 06:40:00|46|43|45.94|42.94|46.01|43.01|45.84|42.84|0
1738133100000|2025-01-29 06:45:00|45.92|42.92|46.08|43.08|46.1|43.1|45.88|42.88|0
1738133400000|2025-01-29 06:50:00|46.07|43.07|46.06|43.06|46.15|43.15|46.06|43.06|0
1738133700000|2025-01-29 06:55:00|46.07|43.07|46.08|43.08|46.1|43.1|46|43|0
1738134000000|2025-01-29 07:00:00|46.06|43.06|46.21|43.21|46.22|43.22|46.06|43.06|0
1738134300000|2025-01-29 07:05:00|46.22|43.22|46.13|43.13|46.22|43.22|46.09|43.09|0
1738134600000|2025-01-29 07:10:00|46.12|43.12|46.26|43.26|46.26|43.26|46.11|43.11|0
1738134900000|2025-01-29 07:15:00|46.24|43.24|46.24|43.24|46.31|43.31|46.2|43.2|0
1738135200000|2025-01-29 07:20:00|46.27|43.27|46.31|43.31|46.31|43.31|46.22|43.22|0
1738135500000|2025-01-29 07:25:00|46.27|43.27|46.29|43.29|46.39|43.39|46.25|43.25|0
1738135800000|2025-01-29 07:30:00|46.27|43.27|46.31|43.31|46.32|43.32|46.21|43.21|0
1738136100000|2025-01-29 07:35:00|46.29|43.29|46.32|43.32|46.34|43.34|46.21|43.21|0
1738136400000|2025-01-29 07:40:00|46.33|43.33|46.37|43.37|46.4|43.4|46.3|43.3|0
1738136700000|2025-01-29 07:45:00|46.38|43.38|46.37|43.37|46.39|43.39|46.3|43.3|0
1738137000000|2025-01-29 07:50:00|46.36|43.36|46.28|43.28|46.37|43.37|46.25|43.25|0
1738137300000|2025-01-29 07:55:00|46.26|43.26|46.23|43.23|46.3|43.3|46.23|43.23|0
1738137600000|2025-01-29 08:00:00|46.24|43.24|46.17|43.17|46.28|43.28|46.13|43.13|0
1738137900000|2025-01-29 08:05:00|46.18|43.18|46.19|43.19|46.24|43.24|46.15|43.15|0
1738138200000|2025-01-29 08:10:00|46.2|43.2|47.81|44.81|48.26|45.26|46.15|43.15|0
1738138500000|2025-01-29 08:15:00|47.83|44.83|46.97|43.97|47.96|44.96|46.96|43.96|0
1738138800000|2025-01-29 08:20:00|46.96|43.96|46.98|43.98|47.06|44.06|46.95|43.95|0
1738139100000|2025-01-29 08:25:00|46.96|43.96|46.98|43.98|47|44|46.91|43.91|0
1738139400000|2025-01-29 08:30:00|47|44|46.89|43.89|47.02|44.02|46.85|43.85|0
1738139700000|2025-01-29 08:35:00|46.91|43.91|47.08|44.08|47.24|44.24|46.91|43.91|0
1738140000000|2025-01-29 08:40:00|47.07|44.07|47.05|44.05|47.15|44.15|47.01|44.01|0
1738140300000|2025-01-29 08:45:00|47.03|44.03|47.03|44.03|47.08|44.08|46.96|43.96|0
1738140600000|2025-01-29 08:50:00|47|44|47.07|44.07|47.11|44.11|46.99|43.99|0
1738140900000|2025-01-29 08:55:00|47.06|44.06|47.2|44.2|47.2|44.2|47.06|44.06|0
1738141200000|2025-01-29 09:00:00|47.21|44.21|47.53|44.53|47.53|44.53|47.16|44.16|0
1738141500000|2025-01-29 09:05:00|47.59|44.59|47.38|44.38|47.68|44.68|47.27|44.27|0
1738141800000|2025-01-29 09:10:00|47.32|44.32|47.1|44.1|47.32|44.32|47.08|44.08|0
1738142100000|2025-01-29 09:15:00|47.12|44.12|47.3|44.3|47.43|44.43|47.12|44.12|0
1738142400000|2025-01-29 09:20:00|47.29|44.29|47.43|44.43|47.53|44.53|47.23|44.23|0
1738142700000|2025-01-29 09:25:00|47.45|44.45|47.36|44.36|47.51|44.51|47.32|44.32|0
1738143000000|2025-01-29 09:30:00|47.37|44.37|47.57|44.57|47.58|44.58|47.37|44.37|0
1738143300000|2025-01-29 09:35:00|47.55|44.55|47.47|44.47|47.6|44.6|47.43|44.43|0
1738143600000|2025-01-29 09:40:00|47.45|44.45|47.34|44.34|47.48|44.48|47.32|44.32|0
1738143900000|2025-01-29 09:45:00|47.35|44.35|47.16|44.16|47.41|44.41|47.16|44.16|0
1738144200000|2025-01-29 09:50:00|47.17|44.17|47.13|44.13|47.28|44.28|47.07|44.07|0
1738144500000|2025-01-29 09:55:00|47.14|44.14|47.24|44.24|47.33|44.33|47.11|44.11|0
1738144800000|2025-01-29 10:00:00|47.22|44.22|47.33|44.33|47.33|44.33|47.18|44.18|0
1738145100000|2025-01-29 10:05:00|47.37|44.37|47.26|44.26|47.38|44.38|47.2|44.2|0
1738145400000|2025-01-29 10:10:00|47.25|44.25|47.2|44.2|47.25|44.25|47.12|44.12|0
1738145700000|2025-01-29 10:15:00|47.18|44.18|47.32|44.32|47.34|44.34|47.18|44.18|0
1738146000000|2025-01-29 10:20:00|47.33|44.33|47.27|44.27|47.33|44.33|47.24|44.24|0
1738146300000|2025-01-29 10:25:00|47.29|44.29|47.42|44.42|47.45|44.45|47.25|44.25|0
1738146600000|2025-01-29 10:30:00|47.43|44.43|47.28|44.28|47.51|44.51|47.25|44.25|0
1738146900000|2025-01-29 10:35:00|47.32|44.32|47.17|44.17|47.38|44.38|47.12|44.12|0
1738147200000|2025-01-29 10:40:00|47.19|44.19|47.15|44.15|47.2|44.2|47.04|44.04|0
1738147500000|2025-01-29 10:45:00|47.17|44.17|47.13|44.13|47.19|44.19|47.09|44.09|0
1738147800000|2025-01-29 10:50:00|47.15|44.15|47.11|44.11|47.2|44.2|47.11|44.11|0
1738148100000|2025-01-29 10:55:00|47.1|44.1|47.05|44.05|47.11|44.11|46.98|43.98|0
1738148400000|2025-01-29 11:00:00|47.07|44.07|47.15|44.15|47.24|44.24|47.07|44.07|0
1738148700000|2025-01-29 11:05:00|47.16|44.16|47.09|44.09|47.2|44.2|47.09|44.09|0
1738149000000|2025-01-29 11:10:00|47.07|44.07|47.2|44.2|47.2|44.2|47.07|44.07|0
1738149300000|2025-01-29 11:15:00|47.22|44.22|46.36|43.36|47.33|44.33|46.36|43.36|0
1738149600000|2025-01-29 11:20:00|46.37|43.37|46.37|43.37|46.45|43.45|46.32|43.32|0
1738149900000|2025-01-29 11:25:00|46.35|43.35|46.28|43.28|46.39|43.39|46.26|43.26|0
1738150200000|2025-01-29 11:30:00|46.24|43.24|46.41|43.41|46.43|43.43|46.24|43.24|0
1738150500000|2025-01-29 11:35:00|46.42|43.42|46.37|43.37|46.5|43.5|46.31|43.31|0
1738150800000|2025-01-29 11:40:00|46.38|43.38|46.18|43.18|46.39|43.39|46.18|43.18|0
1738151100000|2025-01-29 11:45:00|46.17|43.17|46.16|43.16|46.2|43.2|46.11|43.11|0
1738151400000|2025-01-29 11:50:00|46.15|43.15|46.03|43.03|46.18|43.18|46.03|43.03|0
1738151700000|2025-01-29 11:55:00|46.02|43.02|46.05|43.05|46.05|43.05|45.92|42.92|0
1738152000000|2025-01-29 12:00:00|46.11|43.11|46.22|43.22|46.25|43.25|46.11|43.11|0
1738152300000|2025-01-29 12:05:00|46.2|43.2|46.32|43.32|46.38|43.38|46.14|43.14|0
1738152600000|2025-01-29 12:10:00|46.3|43.3|46.4|43.4|46.4|43.4|46.25|43.25|0
1738152900000|2025-01-29 12:15:00|46.38|43.38|46.52|43.52|46.56|43.56|46.32|43.32|0
1738153200000|2025-01-29 12:20:00|46.56|43.56|46.46|43.46|46.62|43.62|46.4|43.4|0
1738153500000|2025-01-29 12:25:00|46.45|43.45|46.52|43.52|46.56|43.56|46.41|43.41|0
1738153800000|2025-01-29 12:30:00|46.53|43.53|46.65|43.65|46.69|43.69|46.53|43.53|0
1738154100000|2025-01-29 12:35:00|46.59|43.59|46.57|43.57|46.61|43.61|46.5|43.5|0
1738154400000|2025-01-29 12:40:00|46.59|43.59|46.72|43.72|46.72|43.72|46.57|43.57|0
1738154700000|2025-01-29 12:45:00|46.7|43.7|46.7|43.7|46.72|43.72|46.61|43.61|0
1738155000000|2025-01-29 12:50:00|46.72|43.72|46.81|43.81|46.83|43.83|46.6|43.6|0
1738155300000|2025-01-29 12:55:00|46.79|43.79|46.66|43.66|46.85|43.85|46.59|43.59|0
1738155600000|2025-01-29 13:00:00|46.7|43.7|46.73|43.73|46.8|43.8|46.66|43.66|0
1738155900000|2025-01-29 13:05:00|46.79|43.79|47.18|44.18|47.24|44.24|46.77|43.77|0
1738156200000|2025-01-29 13:10:00|47.16|44.16|47.31|44.31|47.37|44.37|47.12|44.12|0
1738156500000|2025-01-29 13:15:00|47.32|44.32|47.53|44.53|47.57|44.57|47.2|44.2|0
1738156800000|2025-01-29 13:20:00|47.52|44.52|47.29|44.29|47.67|44.67|46.51|43.51|0
1738157100000|2025-01-29 13:25:00|47.31|44.31|47.3|44.3|47.44|44.44|47.15|44.15|0
1738157400000|2025-01-29 13:30:00|47.32|44.32|47.34|44.34|47.59|44.59|47.25|44.25|0
1738157700000|2025-01-29 13:35:00|47.35|44.35|47.36|44.36|47.57|44.57|47.19|44.19|0
1738158000000|2025-01-29 13:40:00|47.34|44.34|47.41|44.41|47.47|44.47|47.17|44.17|0
1738158300000|2025-01-29 13:45:00|47.43|44.43|47.58|44.58|47.77|44.77|47.43|44.43|0
1738158600000|2025-01-29 13:50:00|47.64|44.64|47.71|44.71|47.81|44.81|47.58|44.58|0
1738158900000|2025-01-29 13:55:00|47.7|44.7|47.34|44.34|47.71|44.71|47.34|44.34|0
1738159200000|2025-01-29 14:00:00|47.32|44.32|47.2|44.2|47.35|44.35|47.13|44.13|0
1738159500000|2025-01-29 14:05:00|47.19|44.19|47.48|44.48|47.5|44.5|47.15|44.15|0
1738159800000|2025-01-29 14:10:00|47.5|44.5|47.2|44.2|47.5|44.5|47.2|44.2|0
1738160100000|2025-01-29 14:15:00|47.18|44.18|47.2|44.2|47.42|44.42|46.79|43.79|0
1738160400000|2025-01-29 14:20:00|47.22|44.22|47.22|44.22|47.24|44.24|47.15|44.15|0
1738160700000|2025-01-29 14:25:00|47.23|44.23|47.29|44.29|47.46|44.46|47.12|44.12|0
1738161000000|2025-01-29 14:30:00|47.35|44.35|47.74|44.74|47.78|44.78|47.12|44.12|0
1738161300000|2025-01-29 14:35:00|47.7|44.7|47.54|44.54|47.88|44.88|47.37|44.37|0
1738161600000|2025-01-29 14:40:00|47.51|44.51|48.12|45.12|48.24|45.24|47.45|44.45|0
1738161900000|2025-01-29 14:45:00|48.13|45.13|48.09|45.09|48.26|45.26|47.73|44.73|0
1738162200000|2025-01-29 14:50:00|48.05|45.05|47.69|44.69|48.17|45.17|47.54|44.54|0
1738162500000|2025-01-29 14:55:00|47.67|44.67|47.96|44.96|48.02|45.02|47.47|44.47|0
1738162800000|2025-01-29 15:00:00|47.89|44.89|47.75|44.75|48|45|47.59|44.59|0
1738163100000|2025-01-29 15:05:00|47.74|44.74|47.13|44.13|47.77|44.77|47.05|44.05|0
1738163400000|2025-01-29 15:10:00|47.15|44.15|47.6|44.6|48.01|45.01|47.11|44.11|0
1738163700000|2025-01-29 15:15:00|47.62|44.62|47.69|44.69|47.9|44.9|47.31|44.31|0
1738164000000|2025-01-29 15:20:00|47.75|44.75|47.58|44.58|47.92|44.92|47.33|44.33|0
1738164300000|2025-01-29 15:25:00|47.62|44.62|47.97|44.97|48.16|45.16|47.58|44.58|0
1738164600000|2025-01-29 15:30:00|47.95|44.95|47.84|44.84|48.11|45.11|47.76|44.76|0
1738164900000|2025-01-29 15:35:00|47.88|44.88|47.84|44.84|47.92|44.92|47.72|44.72|0
1738165200000|2025-01-29 15:40:00|47.82|44.82|48.18|45.18|48.33|45.33|47.57|44.57|0
1738165500000|2025-01-29 15:45:00|48.14|45.14|47.71|44.71|48.33|45.33|47.71|44.71|0
1738165800000|2025-01-29 15:50:00|47.73|44.73|47.52|44.52|47.73|44.73|47.5|44.5|0
1738166100000|2025-01-29 15:55:00|47.54|44.54|47.82|44.82|47.94|44.94|47.54|44.54|0
1738166400000|2025-01-29 16:00:00|47.79|44.79|47.63|44.63|47.86|44.86|47.54|44.54|0
1738166700000|2025-01-29 16:05:00|47.65|44.65|47.99|44.99|48.17|45.17|47.65|44.65|0
1738167000000|2025-01-29 16:10:00|47.96|44.96|47.92|44.92|48.12|45.12|47.86|44.86|0
1738167300000|2025-01-29 16:15:00|47.95|44.95|48.9|45.9|49.13|46.13|47.77|44.77|0
1738167600000|2025-01-29 16:20:00|48.84|45.84|48.77|45.77|49.09|46.09|48.77|45.77|0
1738167900000|2025-01-29 16:25:00|48.76|45.76|48.94|45.94|48.94|45.94|48.71|45.71|0
1738168200000|2025-01-29 16:30:00|49|46|48.74|45.74|49.03|46.03|48.72|45.72|0
1738168500000|2025-01-29 16:35:00|48.72|45.72|49.19|46.19|49.24|46.24|48.57|45.57|0
1738168800000|2025-01-29 16:40:00|49.21|46.21|48.86|45.86|49.32|46.32|48.86|45.86|0
1738169100000|2025-01-29 16:45:00|48.84|45.84|48.66|45.66|48.99|45.99|48.64|45.64|0
1738169400000|2025-01-29 16:50:00|48.64|45.64|48.65|45.65|49|46|48.61|45.61|0
1738169700000|2025-01-29 16:55:00|48.67|45.67|49.17|46.17|49.33|46.33|48.67|45.67|0
1738170000000|2025-01-29 17:00:00|49.15|46.15|48.57|45.57|49.21|46.21|48.56|45.56|0
1738170300000|2025-01-29 17:05:00|48.56|45.56|48.65|45.65|48.75|45.75|48.44|45.44|0
1738170600000|2025-01-29 17:10:00|48.63|45.63|48.67|45.67|48.8|45.8|48.52|45.52|0
1738170900000|2025-01-29 17:15:00|48.69|45.69|48.46|45.46|48.71|45.71|48.4|45.4|0
1738171200000|2025-01-29 17:20:00|48.44|45.44|48.38|45.38|48.47|45.47|48.26|45.26|0
1738171500000|2025-01-29 17:25:00|48.36|45.36|48.3|45.3|48.68|45.68|48.11|45.11|0
1738171800000|2025-01-29 17:30:00|48.28|45.28|48.3|45.3|48.32|45.32|48.12|45.12|0
1738172100000|2025-01-29 17:35:00|48.31|45.31|48.66|45.66|48.66|45.66|48.24|45.24|0
1738172400000|2025-01-29 17:40:00|48.68|45.68|48.73|45.73|48.77|45.77|48.56|45.56|0
1738172700000|2025-01-29 17:45:00|48.75|45.75|48.96|45.96|49.04|46.04|48.73|45.73|0
1738173000000|2025-01-29 17:50:00|48.94|45.94|48.89|45.89|49.06|46.06|48.48|45.48|0
1738173300000|2025-01-29 17:55:00|48.87|45.87|49.06|46.06|49.18|46.18|48.83|45.83|0
1738173600000|2025-01-29 18:00:00|49.04|46.04|50.58|47.58|50.81|47.81|48.87|45.87|0
1738173900000|2025-01-29 18:05:00|50.56|47.56|49.28|46.28|50.73|47.73|49.28|46.28|0
1738174200000|2025-01-29 18:10:00|49.3|46.3|49.34|46.34|49.93|46.93|49.11|46.11|0
1738174500000|2025-01-29 18:15:00|49.36|46.36|49.46|46.46|49.55|46.55|49.18|46.18|0
1738174800000|2025-01-29 18:20:00|49.48|46.48|49.28|46.28|49.71|46.71|49.28|46.28|0
1738175100000|2025-01-29 18:25:00|49.34|46.34|48.81|45.81|49.49|46.49|48.77|45.77|0
1738175400000|2025-01-29 18:30:00|48.79|45.79|48.94|45.94|49|46|48.56|45.56|0
1738175700000|2025-01-29 18:35:00|48.92|45.92|49.41|46.41|49.5|46.5|48.77|45.77|0
1738176000000|2025-01-29 18:40:00|49.43|46.43|49.16|46.16|49.47|46.47|48.84|45.84|0
1738176300000|2025-01-29 18:45:00|49.13|46.13|48.45|45.45|49.22|46.22|48.25|45.25|0
1738176600000|2025-01-29 18:50:00|48.47|45.47|48.64|45.64|48.82|45.82|48.45|45.45|0
1738176900000|2025-01-29 18:55:00|48.66|45.66|48.9|45.9|48.91|45.91|48.65|45.65|0
1738177200000|2025-01-29 19:00:00|49.4|46.4|49.62|46.62|50.11|47.11|48.66|45.66|0
1738177500000|2025-01-29 19:05:00|49.64|46.64|49.33|46.33|49.86|46.86|49.04|46.04|0
1738177800000|2025-01-29 19:10:00|49.35|46.35|49.72|46.72|50.04|47.04|49.33|46.33|0
1738178100000|2025-01-29 19:15:00|49.7|46.7|49.63|46.63|50.07|47.07|49.22|46.22|0
1738178400000|2025-01-29 19:20:00|49.61|46.61|50.02|47.02|50.22|47.22|49.23|46.23|0
1738178700000|2025-01-29 19:25:00|49.98|46.98|50.34|47.34|50.34|47.34|49.98|46.98|0
1738179000000|2025-01-29 19:30:00|50.36|47.36|49.33|46.33|50.44|47.44|48.98|45.98|0
1738179300000|2025-01-29 19:35:00|49.39|46.39|48.67|45.67|50.32|47.32|48.65|45.65|0
1738179600000|2025-01-29 19:40:00|48.69|45.69|48.3|45.3|49.52|46.52|47.83|44.83|0
1738179900000|2025-01-29 19:45:00|48.15|45.15|48.58|45.58|48.87|45.87|47.87|44.87|0
1738180200000|2025-01-29 19:50:00|48.62|45.62|48.2|45.2|48.93|45.93|47.99|44.99|0
1738180500000|2025-01-29 19:55:00|48.24|45.24|48.12|45.12|49.1|46.1|47.64|44.64|0
1738180800000|2025-01-29 20:00:00|48.21|45.21|48.9|45.9|48.98|45.98|47.89|44.89|0
1738181100000|2025-01-29 20:05:00|48.92|45.92|48.51|45.51|49.08|46.08|48.34|45.34|0
1738181400000|2025-01-29 20:10:00|48.46|45.46|48.29|45.29|48.98|45.98|47.96|44.96|0
1738181700000|2025-01-29 20:15:00|48.25|45.25|48.44|45.44|49.18|46.18|48.15|45.15|0
1738182000000|2025-01-29 20:20:00|48.42|45.42|48.4|45.4|48.42|45.42|47.22|44.22|0
1738182300000|2025-01-29 20:25:00|48.38|45.38|47.59|44.59|48.4|45.4|47.36|44.36|0
1738182600000|2025-01-29 20:30:00|47.38|44.38|47.7|44.7|47.85|44.85|47.34|44.34|0
1738182900000|2025-01-29 20:35:00|47.78|44.78|48.75|45.75|48.85|45.85|47.72|44.72|0
1738183200000|2025-01-29 20:40:00|48.79|45.79|48.61|45.61|48.91|45.91|48.31|45.31|0
1738183500000|2025-01-29 20:45:00|48.63|45.63|48.65|45.65|49.04|46.04|48.54|45.54|0
1738183800000|2025-01-29 20:50:00|48.67|45.67|48.14|45.14|49.35|46.35|48.07|45.07|0
1738184100000|2025-01-29 20:55:00|48.01|45.01|48.2|45.2|48.47|45.47|47.76|44.76|0
1738184400000|2025-01-29 21:00:00|48.03|45.03|49.08|46.08|49.71|46.71|47.65|44.65|0
1738184700000|2025-01-29 21:05:00|49.03|46.03|48.89|45.89|50.05|47.05|48.87|45.87|0
1738185000000|2025-01-29 21:10:00|48.9|45.9|48.46|45.46|48.97|45.97|48.38|45.38|0
1738185300000|2025-01-29 21:15:00|48.54|45.34|48.56|45.36|48.92|45.72|48.4|45.2|0
1738185600000|2025-01-29 21:20:00|48.53|45.33|48.08|44.88|48.64|45.44|47.91|44.71|0
1738185900000|2025-01-29 21:25:00|48.05|44.85|47.85|44.65|48.09|44.89|47.61|44.41|0
1738186200000|2025-01-29 21:30:00|47.84|44.64|47.76|44.56|48.2|45|47.73|44.53|0
1738186500000|2025-01-29 21:35:00|47.75|44.55|47.83|44.63|47.93|44.73|47.67|44.47|0
1738186800000|2025-01-29 21:40:00|47.82|44.62|48.06|44.86|48.89|45.69|47.51|44.31|0
1738187100000|2025-01-29 21:45:00|48.01|44.81|47.67|44.47|48.18|44.98|47.53|44.33|0
1738187400000|2025-01-29 21:50:00|47.61|44.41|47.55|44.35|47.95|44.75|47.55|44.35|0
1738187700000|2025-01-29 21:55:00|47.61|44.41|47.98|44.78|47.98|44.78|47.53|44.33|0
1738188000000|2025-01-29 22:00:00|47.97|44.77|47.9|44.7|48.08|44.88|47.86|44.66|0
1738188300000|2025-01-29 22:05:00|47.86|44.66|47.69|44.49|47.99|44.79|47.69|44.49|0
1738188600000|2025-01-29 22:10:00|47.68|44.48|47.73|44.53|47.79|44.59|47.64|44.44|0
1738188900000|2025-01-29 22:15:00|47.67|44.47|47.66|44.46|47.71|44.51|47.62|44.42|0
1738189200000|2025-01-29 22:20:00|47.65|44.45|47.66|44.46|47.71|44.51|47.64|44.44|0
1738189500000|2025-01-29 22:25:00|47.65|44.45|47.57|44.37|47.65|44.45|47.57|44.37|0
1738189800000|2025-01-29 22:30:00|47.56|44.36|47.62|44.42|47.62|44.42|47.52|44.32|0
1738190100000|2025-01-29 22:35:00|47.63|44.43|47.72|44.52|47.8|44.6|47.63|44.43|0
1738190400000|2025-01-29 22:40:00|47.68|44.48|47.66|44.46|47.71|44.51|47.63|44.43|0
1738190700000|2025-01-29 22:45:00|47.65|44.45|47.55|44.35|47.65|44.45|47.53|44.33|0
1738191000000|2025-01-29 22:50:00|47.54|44.34|47.46|44.26|47.54|44.34|47.46|44.26|0
1738191300000|2025-01-29 22:55:00|47.45|44.25|48.08|44.88|48.15|44.95|47.44|44.24|0
1738191600000|2025-01-29 23:00:00|48.27|45.07|48.38|45.18|48.68|45.48|48.08|44.88|0
1738191900000|2025-01-29 23:05:00|48.33|45.13|48.2|45|48.45|45.25|47.92|44.72|0
1738192200000|2025-01-29 23:10:00|48.21|45.01|48.31|45.11|48.4|45.2|48.14|44.94|0
1738192500000|2025-01-29 23:15:00|48.33|45.13|48.42|45.22|48.57|45.37|48.31|45.11|0
1738192800000|2025-01-29 23:20:00|48.39|45.19|48.73|45.53|48.79|45.59|48.33|45.13|0
1738193100000|2025-01-29 23:25:00|48.75|45.55|48.81|45.61|48.92|45.72|48.65|45.45|0
1738193400000|2025-01-29 23:30:00|48.77|45.57|48.75|45.55|48.86|45.66|48.65|45.45|0
1738193700000|2025-01-29 23:35:00|48.79|45.59|48.64|45.44|48.79|45.59|48.57|45.37|0
1738194000000|2025-01-29 23:40:00|48.63|45.43|48.59|45.39|48.65|45.45|48.44|45.24|0
1738194300000|2025-01-29 23:45:00|48.55|45.35|48.42|45.22|48.55|45.35|48.3|45.1|0
1738194600000|2025-01-29 23:50:00|48.4|45.2|48.34|45.14|48.42|45.22|48.3|45.1|0
1738194900000|2025-01-29 23:55:00|48.31|45.11|48.4|45.2|48.47|45.27|48.28|45.08|0
1738195200000|2025-01-30 00:00:00|48.39|45.19|48.39|45.19|48.53|45.33|48.35|45.15|0
1738195500000|2025-01-30 00:05:00|48.37|45.17|48.14|44.94|48.41|45.21|48.09|44.89|0
1738195800000|2025-01-30 00:10:00|48.16|44.96|48.04|44.84|48.18|44.98|47.99|44.79|0
1738196100000|2025-01-30 00:15:00|48.03|44.83|47.87|44.67|48.04|44.84|47.86|44.66|0
1738196400000|2025-01-30 00:20:00|47.86|44.66|47.82|44.62|47.87|44.67|47.78|44.58|0
1738196700000|2025-01-30 00:25:00|47.81|44.61|47.66|44.46|47.84|44.64|47.66|44.46|0
1738197000000|2025-01-30 00:30:00|47.68|44.48|47.64|44.44|47.7|44.5|47.61|44.41|0
1738197300000|2025-01-30 00:35:00|47.62|44.42|47.64|44.44|47.68|44.48|47.61|44.41|0
1738197600000|2025-01-30 00:40:00|47.66|44.46|47.57|44.37|47.66|44.46|47.49|44.29|0
1738197900000|2025-01-30 00:45:00|47.58|44.38|47.47|44.27|47.62|44.42|47.41|44.21|0
1738198200000|2025-01-30 00:50:00|47.48|44.28|47.45|44.25|47.51|44.31|47.42|44.22|0
1738198500000|2025-01-30 00:55:00|47.43|44.23|47.41|44.21|47.49|44.29|47.41|44.21|0
1738198800000|2025-01-30 01:00:00|47.45|44.25|47.5|44.3|47.5|44.3|47.42|44.22|0
1738199100000|2025-01-30 01:05:00|47.52|44.32|47.45|44.25|47.56|44.36|47.37|44.17|0
1738199400000|2025-01-30 01:10:00|47.46|44.26|47.16|43.96|47.46|44.26|47.16|43.96|0
1738199700000|2025-01-30 01:15:00|47.14|43.94|47.09|43.89|47.16|43.96|47.01|43.81|0
1738200000000|2025-01-30 01:20:00|47.11|43.91|47.3|44.1|48.27|45.07|47.07|43.87|0
1738200300000|2025-01-30 01:25:00|47.29|44.09|47.28|44.08|47.36|44.16|47.27|44.07|0
1738200600000|2025-01-30 01:30:00|47.18|44.18|46.92|43.92|47.22|44.22|46.91|43.91|0
1738200900000|2025-01-30 01:35:00|46.9|43.9|46.81|43.81|46.91|43.91|46.75|43.75|0
1738201200000|2025-01-30 01:40:00|46.83|43.83|46.81|43.81|46.83|43.83|46.68|43.68|0
1738201500000|2025-01-30 01:45:00|46.79|43.79|46.86|43.86|46.88|43.88|46.71|43.71|0
1738201800000|2025-01-30 01:50:00|46.84|43.84|46.8|43.8|46.88|43.88|46.79|43.79|0
1738202100000|2025-01-30 01:55:00|46.82|43.82|46.9|43.9|46.93|43.93|46.8|43.8|0
1738202400000|2025-01-30 02:00:00|46.88|43.88|46.8|43.8|46.88|43.88|46.73|43.73|0
1738202700000|2025-01-30 02:05:00|46.78|43.78|46.76|43.76|46.84|43.84|46.76|43.76|0
1738203000000|2025-01-30 02:10:00|46.78|43.78|46.74|43.74|46.82|43.82|46.72|43.72|0
1738203300000|2025-01-30 02:15:00|46.72|43.72|46.69|43.69|46.82|43.82|46.65|43.65|0
1738203600000|2025-01-30 02:20:00|46.67|43.67|46.59|43.59|46.67|43.67|46.57|43.57|0
1738203900000|2025-01-30 02:25:00|46.65|43.65|46.61|43.61|46.7|43.7|46.58|43.58|0
1738204200000|2025-01-30 02:30:00|46.63|43.63|46.59|43.59|46.66|43.66|46.57|43.57|0
1738204500000|2025-01-30 02:35:00|46.61|43.61|46.7|43.7|46.72|43.72|46.57|43.57|0
1738204800000|2025-01-30 02:40:00|46.72|43.72|46.77|43.77|46.81|43.81|46.7|43.7|0
1738205100000|2025-01-30 02:45:00|46.79|43.79|46.85|43.85|46.85|43.85|46.79|43.79|0
1738205400000|2025-01-30 02:50:00|46.84|43.84|46.84|43.84|46.88|43.88|46.84|43.84|0
1738205700000|2025-01-30 02:55:00|46.86|43.86|46.86|43.86|46.86|43.86|46.81|43.81|0
1738206000000|2025-01-30 03:00:00|46.84|43.84|46.84|43.84|46.86|43.86|46.79|43.79|0
1738206300000|2025-01-30 03:05:00|46.87|43.87|46.71|43.71|46.87|43.87|46.71|43.71|0
1738206600000|2025-01-30 03:10:00|46.73|43.73|46.71|43.71|46.78|43.78|46.69|43.69|0
1738206900000|2025-01-30 03:15:00|46.72|43.72|46.75|43.75|46.79|43.79|46.71|43.71|0
1738207200000|2025-01-30 03:20:00|46.73|43.73|46.76|43.76|46.8|43.8|46.73|43.73|0
1738207500000|2025-01-30 03:25:00|46.74|43.74|46.78|43.78|46.78|43.78|46.72|43.72|0
1738207800000|2025-01-30 03:30:00|46.76|43.76|46.8|43.8|46.8|43.8|46.72|43.72|0
1738208100000|2025-01-30 03:35:00|46.82|43.82|46.85|43.85|46.85|43.85|46.82|43.82|0
1738208400000|2025-01-30 03:40:00|46.86|43.86|46.81|43.81|46.87|43.87|46.81|43.81|0
1738208700000|2025-01-30 03:45:00|46.79|43.79|46.85|43.85|46.87|43.87|46.79|43.79|0
1738209000000|2025-01-30 03:50:00|46.81|43.81|46.72|43.72|46.83|43.83|46.72|43.72|0
1738209300000|2025-01-30 03:55:00|46.74|43.74|46.64|43.64|46.74|43.74|46.62|43.62|0
1738209600000|2025-01-30 04:00:00|46.62|43.62|46.64|43.64|46.66|43.66|46.55|43.55|0
1738209900000|2025-01-30 04:05:00|46.66|43.66|46.64|43.64|46.66|43.66|46.59|43.59|0
1738210200000|2025-01-30 04:10:00|46.65|43.65|46.6|43.6|46.69|43.69|46.6|43.6|0
1738210500000|2025-01-30 04:15:00|46.59|43.59|46.6|43.6|46.63|43.63|46.58|43.58|0
1738210800000|2025-01-30 04:20:00|46.62|43.62|46.58|43.58|46.62|43.62|46.58|43.58|0
1738211100000|2025-01-30 04:25:00|46.6|43.6|46.62|43.62|46.63|43.63|46.58|43.58|0
1738211400000|2025-01-30 04:30:00|46.63|43.63|46.73|43.73|46.73|43.73|46.62|43.62|0
1738211700000|2025-01-30 04:35:00|46.71|43.71|46.69|43.69|46.71|43.71|46.67|43.67|0
1738212000000|2025-01-30 04:40:00|46.7|43.7|46.7|43.7|46.78|43.78|46.7|43.7|0
1738212300000|2025-01-30 04:45:00|46.69|43.69|46.7|43.7|46.72|43.72|46.69|43.69|0
1738212600000|2025-01-30 04:50:00|46.68|43.68|46.74|43.74|46.78|43.78|46.68|43.68|0
1738212900000|2025-01-30 04:55:00|46.76|43.76|46.79|43.79|46.79|43.79|46.7|43.7|0
1738213200000|2025-01-30 05:00:00|46.78|43.78|46.9|43.9|46.9|43.9|46.78|43.78|0
1738213500000|2025-01-30 05:05:00|46.92|43.92|46.98|43.98|47.02|44.02|46.92|43.92|0
1738213800000|2025-01-30 05:10:00|46.99|43.99|46.94|43.94|47|44|46.92|43.92|0
1738214100000|2025-01-30 05:15:00|46.92|43.92|46.88|43.88|46.94|43.94|46.86|43.86|0
1738214400000|2025-01-30 05:20:00|46.9|43.9|46.9|43.9|46.92|43.92|46.86|43.86|0
1738214700000|2025-01-30 05:25:00|46.88|43.88|46.82|43.82|46.88|43.88|46.79|43.79|0
1738215000000|2025-01-30 05:30:00|46.81|43.81|46.92|43.92|46.97|43.97|46.8|43.8|0
1738215300000|2025-01-30 05:35:00|46.9|43.9|46.84|43.84|46.93|43.93|46.8|43.8|0
1738215600000|2025-01-30 05:40:00|46.82|43.82|46.75|43.75|46.84|43.84|46.75|43.75|0
1738215900000|2025-01-30 05:45:00|46.76|43.76|46.74|43.74|46.8|43.8|46.74|43.74|0
1738216200000|2025-01-30 05:50:00|46.71|43.71|46.76|43.76|46.78|43.78|46.71|43.71|0
1738216500000|2025-01-30 05:55:00|46.77|43.77|46.8|43.8|46.87|43.87|46.77|43.77|0
1738216800000|2025-01-30 06:00:00|46.78|43.78|46.74|43.74|46.78|43.78|46.67|43.67|0
1738217100000|2025-01-30 06:05:00|46.75|43.75|46.87|43.87|46.89|43.89|46.7|43.7|0
1738217400000|2025-01-30 06:10:00|46.85|43.85|46.87|43.87|46.89|43.89|46.83|43.83|0
1738217700000|2025-01-30 06:15:00|46.89|43.89|46.87|43.87|46.89|43.89|46.85|43.85|0
1738218000000|2025-01-30 06:20:00|46.89|43.89|46.87|43.87|46.89|43.89|46.85|43.85|0
1738218300000|2025-01-30 06:25:00|46.88|43.88|46.92|43.92|46.96|43.96|46.87|43.87|0
1738218600000|2025-01-30 06:30:00|46.91|43.91|47.07|44.07|47.07|44.07|46.91|43.91|0
1738218900000|2025-01-30 06:35:00|47.05|44.05|46.94|43.94|47.07|44.07|46.94|43.94|0
1738219200000|2025-01-30 06:40:00|46.95|43.95|46.99|43.99|47.03|44.03|46.94|43.94|0
1738219500000|2025-01-30 06:45:00|46.98|43.98|46.97|43.97|47.01|44.01|46.93|43.93|0
1738219800000|2025-01-30 06:50:00|46.95|43.95|46.89|43.89|47.01|44.01|46.88|43.88|0
1738220100000|2025-01-30 06:55:00|46.91|43.91|46.91|43.91|46.95|43.95|46.89|43.89|0
1738220400000|2025-01-30 07:00:00|46.93|43.93|47.13|44.13|47.15|44.15|46.91|43.91|0
1738220700000|2025-01-30 07:05:00|47.14|44.14|47.12|44.12|47.14|44.14|47.08|44.08|0
1738221000000|2025-01-30 07:10:00|47.11|44.11|47.02|44.02|47.11|44.11|47|44|0
1738221300000|2025-01-30 07:15:00|47.01|44.01|46.94|43.94|47.05|44.05|46.94|43.94|0
1738221600000|2025-01-30 07:20:00|46.96|43.96|46.8|43.8|47.17|44.17|46.8|43.8|0
1738221900000|2025-01-30 07:25:00|46.82|43.82|46.78|43.78|46.91|43.91|46.78|43.78|0
1738222200000|2025-01-30 07:30:00|46.76|43.76|46.63|43.63|46.8|43.8|46.63|43.63|0
1738222500000|2025-01-30 07:35:00|46.61|43.61|46.6|43.6|46.67|43.67|46.59|43.59|0
1738222800000|2025-01-30 07:40:00|46.59|43.59|46.55|43.55|46.61|43.61|46.53|43.53|0
1738223100000|2025-01-30 07:45:00|46.57|43.57|46.57|43.57|46.64|43.64|46.55|43.55|0
1738223400000|2025-01-30 07:50:00|46.56|43.56|46.54|43.54|46.61|43.61|46.5|43.5|0
1738223700000|2025-01-30 07:55:00|46.53|43.53|46.54|43.54|46.57|43.57|46.46|43.46|0
1738224000000|2025-01-30 08:00:00|46.53|43.53|46.25|43.25|46.62|43.62|46.25|43.25|0
1738224300000|2025-01-30 08:05:00|46.27|43.27|46.2|43.2|46.29|43.29|46.14|43.14|0
1738224600000|2025-01-30 08:10:00|46.21|43.21|46.29|43.29|46.34|43.34|46.16|43.16|0
1738224900000|2025-01-30 08:15:00|46.28|43.28|46.11|43.11|46.3|43.3|46.11|43.11|0
1738225200000|2025-01-30 08:20:00|46.1|43.1|45.98|42.98|46.15|43.15|45.95|42.95|0
1738225500000|2025-01-30 08:25:00|45.97|42.97|46.01|43.01|46.03|43.03|45.95|42.95|0
1738225800000|2025-01-30 08:30:00|46.02|43.02|46.12|43.12|46.21|43.21|46.01|43.01|0
1738226100000|2025-01-30 08:35:00|46.13|43.13|46.04|43.04|46.13|43.13|46.02|43.02|0
1738226400000|2025-01-30 08:40:00|46.03|43.03|46.08|43.08|46.15|43.15|46.02|43.02|0
1738226700000|2025-01-30 08:45:00|46.09|43.09|45.96|42.96|46.09|43.09|45.95|42.95|0
1738227000000|2025-01-30 08:50:00|45.95|42.95|45.89|42.89|45.98|42.98|45.85|42.85|0
1738227300000|2025-01-30 08:55:00|45.91|42.91|45.83|42.83|45.91|42.91|45.83|42.83|0
1738227600000|2025-01-30 09:00:00|45.87|42.87|46.18|43.18|46.22|43.22|45.87|42.87|0
1738227900000|2025-01-30 09:05:00|46.2|43.2|46.12|43.12|46.27|43.27|46.04|43.04|0
1738228200000|2025-01-30 09:10:00|46.16|43.16|46.2|43.2|46.2|43.2|46.05|43.05|0
1738228500000|2025-01-30 09:15:00|46.22|43.22|46.09|43.09|46.23|43.23|46.07|43.07|0
1738228800000|2025-01-30 09:20:00|46.07|43.07|46.17|43.17|46.18|43.18|46|43|0
1738229100000|2025-01-30 09:25:00|46.18|43.18|46.21|43.21|46.27|43.27|46.14|43.14|0
1738229400000|2025-01-30 09:30:00|46.22|43.22|46.38|43.38|46.39|43.39|46.17|43.17|0
1738229700000|2025-01-30 09:35:00|46.39|43.39|46.52|43.52|46.54|43.54|46.38|43.38|0
1738230000000|2025-01-30 09:40:00|46.5|43.5|46.52|43.52|46.58|43.58|46.43|43.43|0
1738230300000|2025-01-30 09:45:00|46.48|43.48|46.48|43.48|46.57|43.57|46.43|43.43|0
1738230600000|2025-01-30 09:50:00|46.47|43.47|46.65|43.65|46.7|43.7|46.43|43.43|0
1738230900000|2025-01-30 09:55:00|46.66|43.66|46.63|43.63|46.67|43.67|46.57|43.57|0
1738231200000|2025-01-30 10:00:00|46.65|43.65|46.52|43.52|46.68|43.68|46.48|43.48|0
1738231500000|2025-01-30 10:05:00|46.53|43.53|46.59|43.59|46.59|43.59|46.4|43.4|0
1738231800000|2025-01-30 10:10:00|46.61|43.61|46.53|43.53|46.61|43.61|46.49|43.49|0
1738232100000|2025-01-30 10:15:00|46.55|43.55|46.75|43.75|46.77|43.77|46.46|43.46|0
1738232400000|2025-01-30 10:20:00|46.77|43.77|46.8|43.8|46.94|43.94|46.74|43.74|0
1738232700000|2025-01-30 10:25:00|46.81|43.81|46.74|43.74|46.83|43.83|46.68|43.68|0
1738233000000|2025-01-30 10:30:00|46.73|43.73|46.79|43.79|46.88|43.88|46.57|43.57|0
1738233300000|2025-01-30 10:35:00|46.78|43.78|46.82|43.82|46.84|43.84|46.69|43.69|0
1738233600000|2025-01-30 10:40:00|46.8|43.8|46.87|43.87|46.87|43.87|46.76|43.76|0
1738233900000|2025-01-30 10:45:00|46.89|43.89|46.81|43.81|46.93|43.93|46.76|43.76|0
1738234200000|2025-01-30 10:50:00|46.82|43.82|46.98|43.98|47.09|44.09|46.82|43.82|0
1738234500000|2025-01-30 10:55:00|47|44|47.11|44.11|47.12|44.12|46.99|43.99|0
1738234800000|2025-01-30 11:00:00|47.12|44.12|46.99|43.99|47.12|44.12|46.91|43.91|0
1738235100000|2025-01-30 11:05:00|47|44|46.85|43.85|47.05|44.05|46.85|43.85|0
1738235400000|2025-01-30 11:10:00|46.83|43.83|46.68|43.68|46.83|43.83|46.66|43.66|0
1738235700000|2025-01-30 11:15:00|46.7|43.7|46.61|43.61|46.74|43.74|46.59|43.59|0
1738236000000|2025-01-30 11:20:00|46.62|43.62|46.62|43.62|46.68|43.68|46.59|43.59|0
1738236300000|2025-01-30 11:25:00|46.63|43.63|46.71|43.71|46.75|43.75|46.57|43.57|0
1738236600000|2025-01-30 11:30:00|46.72|43.72|46.81|43.81|46.96|43.96|46.71|43.71|0
1738236900000|2025-01-30 11:35:00|46.79|43.79|46.79|43.79|46.82|43.82|46.71|43.71|0
1738237200000|2025-01-30 11:40:00|46.77|43.77|46.91|43.91|46.91|43.91|46.69|43.69|0
1738237500000|2025-01-30 11:45:00|46.93|43.93|46.86|43.86|47.01|44.01|46.82|43.82|0
1738237800000|2025-01-30 11:50:00|46.88|43.88|47.12|44.12|47.12|44.12|46.88|43.88|0
1738238100000|2025-01-30 11:55:00|47.1|44.1|47.12|44.12|47.19|44.19|47.03|44.03|0
1738238400000|2025-01-30 12:00:00|47.08|44.08|47.38|44.38|47.63|44.63|46.92|43.92|0
1738238700000|2025-01-30 12:05:00|47.42|44.42|47.3|44.3|47.45|44.45|47.02|44.02|0
1738239000000|2025-01-30 12:10:00|47.32|44.32|47.49|44.49|47.58|44.58|47.28|44.28|0
1738239300000|2025-01-30 12:15:00|47.48|44.48|47.96|44.96|48.06|45.06|47.48|44.48|0
1738239600000|2025-01-30 12:20:00|47.92|44.92|47.9|44.9|48.07|45.07|47.86|44.86|0
1738239900000|2025-01-30 12:25:00|47.88|44.88|47.72|44.72|48.02|45.02|47.12|44.12|0
1738240200000|2025-01-30 12:30:00|47.71|44.71|47.67|44.67|47.93|44.93|47.63|44.63|0
1738240500000|2025-01-30 12:35:00|47.69|44.69|47.27|44.27|47.7|44.7|47.26|44.26|0
1738240800000|2025-01-30 12:40:00|47.25|44.25|47.36|44.36|47.38|44.38|47.21|44.21|0
1738241100000|2025-01-30 12:45:00|47.38|44.38|47.29|44.29|47.46|44.46|47.25|44.25|0
1738241400000|2025-01-30 12:50:00|47.28|44.28|47.22|44.22|47.34|44.34|47.17|44.17|0
1738241700000|2025-01-30 12:55:00|47.21|44.21|47.3|44.3|47.36|44.36|47.17|44.17|0
1738242000000|2025-01-30 13:00:00|47.28|44.28|47.29|44.29|47.55|44.55|47.26|44.26|0
1738242300000|2025-01-30 13:05:00|47.32|44.32|47.22|44.22|47.38|44.38|47.17|44.17|0
1738242600000|2025-01-30 13:10:00|47.19|44.19|47.06|44.06|47.2|44.2|47.05|44.05|0
1738242900000|2025-01-30 13:15:00|47.07|44.07|47.2|44.2|47.2|44.2|46.99|43.99|0
1738243200000|2025-01-30 13:20:00|47.22|44.22|47.31|44.31|47.37|44.37|47.15|44.15|0
1738243500000|2025-01-30 13:25:00|47.29|44.29|47.15|44.15|47.37|44.37|47.15|44.15|0
1738243800000|2025-01-30 13:30:00|47.41|44.41|47.1|44.1|47.41|44.41|46.81|43.81|0
1738244100000|2025-01-30 13:35:00|47.09|44.09|47.39|44.39|47.52|44.52|47.09|44.09|0
1738244400000|2025-01-30 13:40:00|47.42|44.42|47.4|44.4|47.55|44.55|47.33|44.33|0
1738244700000|2025-01-30 13:45:00|47.38|44.38|47.59|44.59|47.85|44.85|47.38|44.38|0
1738245000000|2025-01-30 13:50:00|47.6|44.6|47.34|44.34|47.7|44.7|47.3|44.3|0
1738245300000|2025-01-30 13:55:00|47.32|44.32|46.98|43.98|47.36|44.36|46.96|43.96|0
1738245600000|2025-01-30 14:00:00|46.96|43.96|47.21|44.21|47.28|44.28|46.91|43.91|0
1738245900000|2025-01-30 14:05:00|47.22|44.22|47.15|44.15|47.35|44.35|47.07|44.07|0
1738246200000|2025-01-30 14:10:00|47.13|44.13|47.24|44.24|47.26|44.26|47.04|44.04|0
1738246500000|2025-01-30 14:15:00|47.28|44.28|47.45|44.45|47.53|44.53|47.24|44.24|0
1738246800000|2025-01-30 14:20:00|47.43|44.43|47.67|44.67|47.69|44.69|47.35|44.35|0
1738247100000|2025-01-30 14:25:00|47.65|44.65|47.09|44.09|47.71|44.71|46.94|43.94|0
1738247400000|2025-01-30 14:30:00|47.01|44.01|47.06|44.06|47.47|44.47|46.67|43.67|0
1738247700000|2025-01-30 14:35:00|47.08|44.08|46.57|43.57|47.35|44.35|46.51|43.51|0
1738248000000|2025-01-30 14:40:00|46.55|43.55|46.64|43.64|46.98|43.98|46.48|43.48|0
1738248300000|2025-01-30 14:45:00|46.62|43.62|45.46|42.46|46.89|43.89|45.43|42.43|0
1738248600000|2025-01-30 14:50:00|45.43|42.43|45.62|42.62|45.9|42.9|45.26|42.26|0
1738248900000|2025-01-30 14:55:00|45.61|42.61|46.02|43.02|46.28|43.28|45.32|42.32|0
1738249200000|2025-01-30 15:00:00|46.03|43.03|46.82|43.82|47.42|44.42|46.03|43.03|0
1738249500000|2025-01-30 15:05:00|46.79|43.79|46.95|43.95|47.2|44.2|46.69|43.69|0
1738249800000|2025-01-30 15:10:00|46.92|43.92|47.26|44.26|47.41|44.41|46.56|43.56|0
1738250100000|2025-01-30 15:15:00|47.29|44.29|47.5|44.5|47.61|44.61|47.27|44.27|0
1738250400000|2025-01-30 15:20:00|47.46|44.46|47.14|44.14|47.61|44.61|47.1|44.1|0
1738250700000|2025-01-30 15:25:00|47.12|44.12|48.14|45.14|48.27|45.27|47.12|44.12|0
1738251000000|2025-01-30 15:30:00|48.12|45.12|47.89|44.89|48.52|45.52|47.87|44.87|0
1738251300000|2025-01-30 15:35:00|47.91|44.91|47.34|44.34|47.91|44.91|47.23|44.23|0
1738251600000|2025-01-30 15:40:00|47.32|44.32|47.66|44.66|47.66|44.66|47.17|44.17|0
1738251900000|2025-01-30 15:45:00|47.65|44.65|47.57|44.57|47.68|44.68|47.34|44.34|0
1738252200000|2025-01-30 15:50:00|47.55|44.55|48.4|45.4|48.42|45.42|47.53|44.53|0
1738252500000|2025-01-30 15:55:00|48.38|45.38|48.42|45.42|48.98|45.98|47.78|44.78|0
1738252800000|2025-01-30 16:00:00|48.51|45.51|48.36|45.36|48.9|45.9|48.18|45.18|0
1738253100000|2025-01-30 16:05:00|48.34|45.34|48.51|45.51|48.53|45.53|48.13|45.13|0
1738253400000|2025-01-30 16:10:00|48.43|45.43|48.97|45.97|49.01|46.01|48.24|45.24|0
1738253700000|2025-01-30 16:15:00|48.99|45.99|48.41|45.41|48.99|45.99|48.39|45.39|0
1738254000000|2025-01-30 16:20:00|48.39|45.39|47.74|44.74|48.39|45.39|47.74|44.74|0
1738254300000|2025-01-30 16:25:00|47.7|44.7|47.18|44.18|47.96|44.96|47.18|44.18|0
1738254600000|2025-01-30 16:30:00|47.22|44.22|47.43|44.43|47.61|44.61|46.99|43.99|0
1738254900000|2025-01-30 16:35:00|47.44|44.44|47.05|44.05|47.67|44.67|47.03|44.03|0
1738255200000|2025-01-30 16:40:00|47.01|44.01|47.01|44.01|47.16|44.16|46.97|43.97|0
1738255500000|2025-01-30 16:45:00|46.99|43.99|46.91|43.91|47.27|44.27|46.89|43.89|0
1738255800000|2025-01-30 16:50:00|46.89|43.89|46.41|43.41|46.89|43.89|46.3|43.3|0
1738256100000|2025-01-30 16:55:00|46.39|43.39|46.63|43.63|46.7|43.7|46.11|43.11|0
1738256400000|2025-01-30 17:00:00|46.59|43.59|46.76|43.76|46.94|43.94|46.59|43.59|0
1738256700000|2025-01-30 17:05:00|46.77|43.77|46.85|43.85|47.07|44.07|46.66|43.66|0
1738257000000|2025-01-30 17:10:00|46.83|43.83|47.61|44.61|47.65|44.65|46.5|43.5|0
1738257300000|2025-01-30 17:15:00|47.63|44.63|47.3|44.3|48.03|45.03|47.15|44.15|0
1738257600000|2025-01-30 17:20:00|47.28|44.28|47.32|44.32|47.36|44.36|47.02|44.02|0
1738257900000|2025-01-30 17:25:00|47.3|44.3|47.6|44.6|47.81|44.81|47.2|44.2|0
1738258200000|2025-01-30 17:30:00|47.56|44.56|47.52|44.52|47.8|44.8|47.3|44.3|0
1738258500000|2025-01-30 17:35:00|47.51|44.51|47.33|44.33|47.72|44.72|47.28|44.28|0
1738258800000|2025-01-30 17:40:00|47.3|44.3|47.44|44.44|47.54|44.54|46.96|43.96|0
1738259100000|2025-01-30 17:45:00|47.43|44.43|47.18|44.18|47.52|44.52|47.12|44.12|0
1738259400000|2025-01-30 17:50:00|47.16|44.16|46.97|43.97|47.16|44.16|46.93|43.93|0
1738259700000|2025-01-30 17:55:00|46.95|43.95|46.86|43.86|47.07|44.07|46.84|43.84|0
1738260000000|2025-01-30 18:00:00|46.84|43.84|46.73|43.73|46.95|43.95|46.73|43.73|0
1738260300000|2025-01-30 18:05:00|46.75|43.75|46.47|43.47|46.84|43.84|46.37|43.37|0
1738260600000|2025-01-30 18:10:00|46.5|43.5|46.52|43.52|46.69|43.69|46.45|43.45|0
1738260900000|2025-01-30 18:15:00|46.49|43.49|46.44|43.44|46.52|43.52|46.39|43.39|0
1738261200000|2025-01-30 18:20:00|46.46|43.46|46.17|43.17|46.52|43.52|46.13|43.13|0
1738261500000|2025-01-30 18:25:00|46.15|43.15|46.37|43.37|46.53|43.53|46.11|43.11|0
1738261800000|2025-01-30 18:30:00|46.33|43.33|45.94|42.94|46.37|43.37|45.91|42.91|0
1738262100000|2025-01-30 18:35:00|45.96|42.96|45.67|42.67|45.98|42.98|45.59|42.59|0
1738262400000|2025-01-30 18:40:00|45.65|42.65|46.53|43.53|46.74|43.74|45.63|42.63|0
1738262700000|2025-01-30 18:45:00|46.49|43.49|46.4|43.4|46.51|43.51|46.29|43.29|0
1738263000000|2025-01-30 18:50:00|46.38|43.38|46.41|43.41|46.49|43.49|46.32|43.32|0
1738263300000|2025-01-30 18:55:00|46.45|43.45|46.36|43.36|46.56|43.56|46.26|43.26|0
1738263600000|2025-01-30 19:00:00|46.34|43.34|46.42|43.42|46.5|43.5|46.2|43.2|0
1738263900000|2025-01-30 19:05:00|46.4|43.4|46.25|43.25|46.4|43.4|46.18|43.18|0
1738264200000|2025-01-30 19:10:00|46.23|43.23|46.32|43.32|46.37|43.37|45.97|42.97|0
1738264500000|2025-01-30 19:15:00|46.34|43.34|46.43|43.43|46.47|43.47|46.28|43.28|0
1738264800000|2025-01-30 19:20:00|46.41|43.41|46.41|43.41|46.5|43.5|46.28|43.28|0
1738265100000|2025-01-30 19:25:00|46.43|43.43|46.44|43.44|46.54|43.54|46.41|43.41|0
1738265400000|2025-01-30 19:30:00|46.46|43.46|46.68|43.68|46.7|43.7|46.44|43.44|0
1738265700000|2025-01-30 19:35:00|46.65|43.65|46.53|43.53|46.68|43.68|46.5|43.5|0
1738266000000|2025-01-30 19:40:00|46.51|43.51|46.51|43.51|46.62|43.62|46.48|43.48|0
1738266300000|2025-01-30 19:45:00|46.5|43.5|46.31|43.31|46.55|43.55|46.29|43.29|0
1738266600000|2025-01-30 19:50:00|46.29|43.29|46.2|43.2|46.37|43.37|46.18|43.18|0
1738266900000|2025-01-30 19:55:00|46.22|43.22|45.9|42.9|46.24|43.24|45.89|42.89|0
1738267200000|2025-01-30 20:00:00|45.92|42.92|45.59|42.59|45.96|42.96|45.52|42.52|0
1738267500000|2025-01-30 20:05:00|45.61|42.61|45.67|42.67|45.92|42.92|45.58|42.58|0
1738267800000|2025-01-30 20:10:00|45.65|42.65|45.61|42.61|45.68|42.68|45.57|42.57|0
1738268100000|2025-01-30 20:15:00|45.59|42.59|45.41|42.41|45.65|42.65|45.41|42.41|0
1738268400000|2025-01-30 20:20:00|45.45|42.45|45.27|42.27|45.45|42.45|45.23|42.23|0
1738268700000|2025-01-30 20:25:00|45.3|42.3|45.46|42.46|45.48|42.48|45.25|42.25|0
1738269000000|2025-01-30 20:30:00|45.44|42.44|45.44|42.44|45.7|42.7|45.42|42.42|0
1738269300000|2025-01-30 20:35:00|45.46|42.46|47.41|44.41|47.41|44.41|45.46|42.46|0
1738269600000|2025-01-30 20:40:00|47.39|44.39|49.04|44.24|49.27|44.9|46.44|42.73|0
1738269900000|2025-01-30 20:45:00|49.06|44.26|46.68|42.78|49.33|44.67|46.62|42.72|0
1738270200000|2025-01-30 20:50:00|46.7|42.8|46.57|42.67|47.18|43.28|46.05|42.15|0
1738270500000|2025-01-30 20:55:00|46.59|42.69|47.4|43.5|47.68|43.78|46.11|42.21|0
1738270800000|2025-01-30 21:00:00|47.29|43.39|45.88|42.88|47.29|43.56|45.73|42.73|0
1738271100000|2025-01-30 21:05:00|45.86|42.86|45.89|42.89|46.04|43.04|45.64|42.64|0
1738271400000|2025-01-30 21:10:00|45.98|42.98|47|44|47.56|44.56|45.91|42.91|0
1738271700000|2025-01-30 21:15:00|47.09|43.89|47.09|43.89|47.21|44.01|46.97|43.77|0
1738272000000|2025-01-30 21:20:00|47.1|43.9|47.15|43.95|47.23|44.03|46.95|43.75|0
1738272300000|2025-01-30 21:25:00|47.19|43.99|47.09|43.89|47.21|44.01|47.06|43.86|0
1738272600000|2025-01-30 21:30:00|47.54|44.34|47.22|44.02|47.72|44.52|46.32|43.12|0
1738272900000|2025-01-30 21:35:00|47.23|44.03|47.25|44.05|47.38|44.18|47.04|43.84|0
1738273200000|2025-01-30 21:40:00|47.27|44.07|47.22|44.02|47.49|44.29|47.18|43.98|0
1738273500000|2025-01-30 21:45:00|47.21|44.01|47.38|44.18|47.51|44.31|47.08|43.88|0
1738273800000|2025-01-30 21:50:00|47.39|44.19|47.35|44.15|47.41|44.21|47.2|44|0
1738274100000|2025-01-30 21:55:00|47.34|44.14|47.41|44.21|47.56|44.36|47.25|44.05|0
1738274400000|2025-01-30 22:00:00|47.36|44.16|47.37|44.17|47.46|44.26|47.36|44.16|0
1738274700000|2025-01-30 22:05:00|47.36|44.16|47.41|44.21|47.46|44.26|47.34|44.14|0
1738275000000|2025-01-30 22:10:00|47.45|44.25|47.28|44.08|47.45|44.25|47.28|44.08|0
1738275300000|2025-01-30 22:15:00|47.26|44.06|47.25|44.05|47.33|44.13|47.19|43.99|0
1738275600000|2025-01-30 22:20:00|47.24|44.04|46.66|43.46|47.24|44.04|46.64|43.44|0
1738275900000|2025-01-30 22:25:00|46.65|43.45|46.55|43.35|46.82|43.62|46.54|43.34|0
1738276200000|2025-01-30 22:30:00|46.63|43.43|46.5|43.3|46.63|43.43|46.38|43.18|0
1738276500000|2025-01-30 22:35:00|46.48|43.28|46.5|43.3|46.76|43.56|46.43|43.23|0
1738276800000|2025-01-30 22:40:00|46.55|43.35|46.57|43.37|46.6|43.4|46.52|43.32|0
1738277100000|2025-01-30 22:45:00|46.58|43.38|46.54|43.34|46.62|43.42|46.52|43.32|0
1738277400000|2025-01-30 22:50:00|46.51|43.31|46.53|43.33|46.58|43.38|46.51|43.31|0
1738277700000|2025-01-30 22:55:00|46.52|43.32|46.56|43.36|46.56|43.36|46.52|43.32|0
1738278000000|2025-01-30 23:00:00|46.36|43.16|45.97|42.77|46.55|43.35|45.89|42.69|0
1738278300000|2025-01-30 23:05:00|46.01|42.81|46.04|42.84|46.1|42.9|45.88|42.68|0
1738278600000|2025-01-30 23:10:00|46.02|42.82|46.03|42.83|46.12|42.92|46.02|42.82|0
1738278900000|2025-01-30 23:15:00|46.04|42.84|46.15|42.95|46.2|43|45.93|42.73|0
1738279200000|2025-01-30 23:20:00|46.17|42.97|46.17|42.97|46.29|43.09|46.13|42.93|0
1738279500000|2025-01-30 23:25:00|46.18|42.98|46.49|43.29|46.59|43.39|46.15|42.95|0
1738279800000|2025-01-30 23:30:00|46.46|43.26|46.68|43.48|46.7|43.5|46.4|43.2|0
1738280100000|2025-01-30 23:35:00|46.69|43.49|46.6|43.4|46.71|43.51|46.53|43.33|0
1738280400000|2025-01-30 23:40:00|46.62|43.42|46.5|43.3|46.62|43.42|46.45|43.25|0
1738280700000|2025-01-30 23:45:00|46.49|43.29|46.38|43.18|46.55|43.35|46.26|43.06|0
1738281000000|2025-01-30 23:50:00|46.4|43.2|46.29|43.09|46.47|43.27|46.26|43.06|0
1738281300000|2025-01-30 23:55:00|46.28|43.08|46.12|42.92|46.28|43.08|46.05|42.85|0
1738281600000|2025-01-31 00:00:00|46.1|42.9|46.25|43.05|46.5|43.3|46.1|42.9|0
1738281900000|2025-01-31 00:05:00|46.27|43.07|46.28|43.08|46.41|43.21|46.21|43.01|0
1738282200000|2025-01-31 00:10:00|46.26|43.06|46.28|43.08|46.3|43.1|46.15|42.95|0
1738282500000|2025-01-31 00:15:00|46.29|43.09|46.23|43.03|46.37|43.17|46.21|43.01|0
1738282800000|2025-01-31 00:20:00|46.22|43.02|46.17|42.97|46.28|43.08|46.17|42.97|0
1738283100000|2025-01-31 00:25:00|46.19|42.99|46.15|42.95|46.26|43.06|46.12|42.92|0
1738283400000|2025-01-31 00:30:00|46.11|42.91|46.21|43.01|46.24|43.04|46.11|42.91|0
1738283700000|2025-01-31 00:35:00|46.22|43.02|46.17|42.97|46.28|43.08|46.17|42.97|0
1738284000000|2025-01-31 00:40:00|46.16|42.96|46.09|42.89|46.17|42.97|46.09|42.89|0
1738284300000|2025-01-31 00:45:00|46.05|42.85|46.07|42.87|46.09|42.89|45.96|42.76|0
1738284600000|2025-01-31 00:50:00|46.09|42.89|46.14|42.94|46.16|42.96|46.07|42.87|0
1738284900000|2025-01-31 00:55:00|46.12|42.92|46.16|42.96|46.18|42.98|46.09|42.89|0
1738285200000|2025-01-31 01:00:00|46.18|42.98|46.3|43.1|46.34|43.14|46.18|42.98|0
1738285500000|2025-01-31 01:05:00|46.29|43.09|46.29|43.09|46.3|43.1|46.14|42.94|0
1738285800000|2025-01-31 01:10:00|46.3|43.1|46.21|43.01|46.34|43.14|46.21|43.01|0
1738286100000|2025-01-31 01:15:00|46.19|42.99|46.35|43.15|46.4|43.2|46.12|42.92|0
1738286400000|2025-01-31 01:20:00|46.34|43.14|46.37|43.17|46.41|43.21|46.32|43.12|0
1738286700000|2025-01-31 01:25:00|46.39|43.19|46.39|43.19|46.98|43.78|46.21|43.01|0
1738287000000|2025-01-31 01:30:00|46.31|43.31|46.19|43.19|46.31|43.31|46.11|43.11|0
1738287300000|2025-01-31 01:35:00|46.2|43.2|46.21|43.21|46.26|43.26|46.16|43.16|0
1738287600000|2025-01-31 01:40:00|46.19|43.19|46.08|43.08|46.23|43.23|46.08|43.08|0
1738287900000|2025-01-31 01:45:00|46.07|43.07|45.79|42.79|46.07|43.07|45.77|42.77|0
1738288200000|2025-01-31 01:50:00|45.81|42.81|45.81|42.81|45.85|42.85|45.77|42.77|0
1738288500000|2025-01-31 01:55:00|45.83|42.83|45.64|42.64|45.84|42.84|45.59|42.59|0
1738288800000|2025-01-31 02:00:00|45.61|42.61|45.59|42.59|45.64|42.64|45.5|42.5|0
1738289100000|2025-01-31 02:05:00|45.58|42.58|45.73|42.73|45.77|42.77|45.57|42.57|0
1738289400000|2025-01-31 02:10:00|45.72|42.72|45.71|42.71|45.73|42.73|45.66|42.66|0
1738289700000|2025-01-31 02:15:00|45.7|42.7|45.71|42.71|45.75|42.75|45.69|42.69|0
1738290000000|2025-01-31 02:20:00|45.69|42.69|45.84|42.84|45.86|42.86|45.69|42.69|0
1738290300000|2025-01-31 02:25:00|45.83|42.83|45.79|42.79|45.85|42.85|45.76|42.76|0
1738290600000|2025-01-31 02:30:00|45.8|42.8|45.94|42.94|45.96|42.96|45.79|42.79|0
1738290900000|2025-01-31 02:35:00|45.91|42.91|45.94|42.94|46|43|45.91|42.91|0
1738291200000|2025-01-31 02:40:00|45.96|42.96|45.89|42.89|45.96|42.96|45.74|42.74|0
1738291500000|2025-01-31 02:45:00|45.9|42.9|45.89|42.89|45.9|42.9|45.81|42.81|0
1738291800000|2025-01-31 02:50:00|45.87|42.87|45.87|42.87|45.89|42.89|45.81|42.81|0
1738292100000|2025-01-31 02:55:00|45.85|42.85|46.01|43.01|46.03|43.03|45.83|42.83|0
1738292400000|2025-01-31 03:00:00|46.02|43.02|45.94|42.94|46.06|43.06|45.88|42.88|0
1738292700000|2025-01-31 03:05:00|45.95|42.95|45.92|42.92|45.97|42.97|45.92|42.92|0
1738293000000|2025-01-31 03:10:00|45.93|42.93|45.9|42.9|45.94|42.94|45.9|42.9|0
1738293300000|2025-01-31 03:15:00|45.84|42.84|45.82|42.82|45.86|42.86|45.82|42.82|0
1738293600000|2025-01-31 03:20:00|45.84|42.84|45.89|42.89|45.89|42.89|45.8|42.8|0
1738293900000|2025-01-31 03:25:00|45.87|42.87|45.93|42.93|45.97|42.97|45.84|42.84|0
1738294200000|2025-01-31 03:30:00|45.95|42.95|46.03|43.03|46.06|43.06|45.93|42.93|0
1738294500000|2025-01-31 03:35:00|46.04|43.04|46.02|43.02|46.07|43.07|46|43|0
1738294800000|2025-01-31 03:40:00|46.04|43.04|46.02|43.02|46.05|43.05|46.02|43.02|0
1738295100000|2025-01-31 03:45:00|46.03|43.03|45.98|42.98|46.07|43.07|45.98|42.98|0
1738295400000|2025-01-31 03:50:00|45.96|42.96|46.01|43.01|46.01|43.01|45.92|42.92|0
1738295700000|2025-01-31 03:55:00|46.03|43.03|46.07|43.07|46.07|43.07|46|43|0
1738296000000|2025-01-31 04:00:00|46.05|43.05|46.07|43.07|46.08|43.08|46.03|43.03|0
1738296300000|2025-01-31 04:05:00|46.05|43.05|46.03|43.03|46.08|43.08|46.03|43.03|0
1738296600000|2025-01-31 04:10:00|46.05|43.05|45.88|42.88|46.05|43.05|45.88|42.88|0
1738296900000|2025-01-31 04:15:00|45.9|42.9|45.83|42.83|45.92|42.92|45.83|42.83|0
1738297200000|2025-01-31 04:20:00|45.86|42.86|45.88|42.88|45.93|42.93|45.86|42.86|0
1738297500000|2025-01-31 04:25:00|45.86|42.86|45.95|42.95|45.95|42.95|45.86|42.86|0
1738297800000|2025-01-31 04:30:00|45.97|42.97|45.99|42.99|46.01|43.01|45.93|42.93|0
1738298100000|2025-01-31 04:35:00|46|43|45.97|42.97|46.04|43.04|45.97|42.97|0
1738298400000|2025-01-31 04:40:00|45.98|42.98|46.02|43.02|46.06|43.06|45.89|42.89|0
1738298700000|2025-01-31 04:45:00|46|43|46.02|43.02|46.06|43.06|45.96|42.96|0
1738299000000|2025-01-31 04:50:00|45.98|42.98|46.07|43.07|46.09|43.09|45.96|42.96|0
1738299300000|2025-01-31 04:55:00|46.05|43.05|46.02|43.02|46.07|43.07|46.02|43.02|0
1738299600000|2025-01-31 05:00:00|46|43|45.89|42.89|46.03|43.03|45.89|42.89|0
1738299900000|2025-01-31 05:05:00|45.87|42.87|45.85|42.85|45.87|42.87|45.79|42.79|0
1738300200000|2025-01-31 05:10:00|45.83|42.83|45.81|42.81|45.9|42.9|45.79|42.79|0
1738300500000|2025-01-31 05:15:00|45.8|42.8|45.79|42.79|45.83|42.83|45.77|42.77|0
1738300800000|2025-01-31 05:20:00|45.78|42.78|45.79|42.79|45.83|42.83|45.77|42.77|0
1738301100000|2025-01-31 05:25:00|45.81|42.81|45.84|42.84|45.86|42.86|45.81|42.81|0
1738301400000|2025-01-31 05:30:00|45.85|42.85|45.84|42.84|45.86|42.86|45.83|42.83|0
1738301700000|2025-01-31 05:35:00|45.85|42.85|45.91|42.91|45.91|42.91|45.82|42.82|0
1738302000000|2025-01-31 05:40:00|45.93|42.93|45.85|42.85|45.93|42.93|45.81|42.81|0
1738302300000|2025-01-31 05:45:00|45.86|42.86|45.82|42.82|45.89|42.89|45.82|42.82|0
1738302600000|2025-01-31 05:50:00|45.8|42.8|45.87|42.87|45.89|42.89|45.8|42.8|0
1738302900000|2025-01-31 05:55:00|45.86|42.86|45.85|42.85|45.87|42.87|45.81|42.81|0
1738303200000|2025-01-31 06:00:00|45.87|42.87|45.8|42.8|45.95|42.95|45.78|42.78|0
1738303500000|2025-01-31 06:05:00|45.78|42.78|45.74|42.74|45.85|42.85|45.74|42.74|0
1738303800000|2025-01-31 06:10:00|45.73|42.73|45.72|42.72|45.79|42.79|45.69|42.69|0
1738304100000|2025-01-31 06:15:00|45.74|42.74|45.67|42.67|45.74|42.74|45.67|42.67|0
1738304400000|2025-01-31 06:20:00|45.63|42.63|45.61|42.61|45.67|42.67|45.61|42.61|0
1738304700000|2025-01-31 06:25:00|45.63|42.63|45.54|42.54|45.65|42.65|45.54|42.54|0
1738305000000|2025-01-31 06:30:00|45.58|42.58|45.59|42.59|45.61|42.61|45.52|42.52|0
1738305300000|2025-01-31 06:35:00|45.57|42.57|45.54|42.54|45.57|42.57|45.54|42.54|0
1738305600000|2025-01-31 06:40:00|45.56|42.56|45.48|42.48|45.56|42.56|45.45|42.45|0
1738305900000|2025-01-31 06:45:00|45.47|42.47|45.44|42.44|45.48|42.48|45.43|42.43|0
1738306200000|2025-01-31 06:50:00|45.43|42.43|45.54|42.54|45.57|42.57|45.43|42.43|0
1738306500000|2025-01-31 06:55:00|45.55|42.55|45.55|42.55|45.55|42.55|45.53|42.53|0
1738306800000|2025-01-31 07:00:00|45.53|42.53|45.51|42.51|45.55|42.55|45.5|42.5|0
1738307100000|2025-01-31 07:05:00|45.5|42.5|45.28|42.28|45.5|42.5|45.26|42.26|0
1738307400000|2025-01-31 07:10:00|45.3|42.3|45.19|42.19|45.31|42.31|45.17|42.17|0
1738307700000|2025-01-31 07:15:00|45.17|42.17|45.11|42.11|45.21|42.21|45.1|42.1|0
1738308000000|2025-01-31 07:20:00|45.1|42.1|45.15|42.15|45.22|42.22|45.08|42.08|0
1738308300000|2025-01-31 07:25:00|45.17|42.17|45.3|42.3|45.97|42.97|45.13|42.13|0
1738308600000|2025-01-31 07:30:00|45.29|42.29|44.96|41.96|45.29|42.29|44.89|41.89|0
1738308900000|2025-01-31 07:35:00|44.95|41.95|44.87|41.87|44.98|41.98|44.87|41.87|0
1738309200000|2025-01-31 07:40:00|44.89|41.89|44.96|41.96|44.98|41.98|44.86|41.86|0
1738309500000|2025-01-31 07:45:00|44.94|41.94|44.85|41.85|44.94|41.94|44.84|41.84|0
1738309800000|2025-01-31 07:50:00|44.87|41.87|44.98|41.98|44.99|41.99|44.85|41.85|0
1738310100000|2025-01-31 07:55:00|44.97|41.97|45.01|42.01|45.01|42.01|44.94|41.94|0
1738310400000|2025-01-31 08:00:00|44.99|41.99|45.12|42.12|45.19|42.19|44.96|41.96|0
1738310700000|2025-01-31 08:05:00|45.13|42.13|45.08|42.08|45.15|42.15|45.06|42.06|0
1738311000000|2025-01-31 08:10:00|45.06|42.06|45.17|42.17|45.21|42.21|45.06|42.06|0
1738311300000|2025-01-31 08:15:00|45.18|42.18|44.97|41.97|45.19|42.19|44.97|41.97|0
1738311600000|2025-01-31 08:20:00|44.99|41.99|45.01|42.01|45.1|42.1|44.92|41.92|0
1738311900000|2025-01-31 08:25:00|44.99|41.99|45.09|42.09|45.15|42.15|44.99|41.99|0
1738312200000|2025-01-31 08:30:00|45.06|42.06|44.88|41.88|45.06|42.06|44.88|41.88|0
1738312500000|2025-01-31 08:35:00|44.9|41.9|44.97|41.97|45.02|42.02|44.88|41.88|0
1738312800000|2025-01-31 08:40:00|44.98|41.98|45.11|42.11|45.13|42.13|44.97|41.97|0
1738313100000|2025-01-31 08:45:00|45.13|42.13|45.07|42.07|45.16|42.16|45.02|42.02|0
1738313400000|2025-01-31 08:50:00|45.06|42.06|45.25|42.25|45.29|42.29|45.05|42.05|0
1738313700000|2025-01-31 08:55:00|45.27|42.27|45.27|42.27|45.39|42.39|45.19|42.19|0
1738314000000|2025-01-31 09:00:00|45.18|42.18|45.02|42.02|45.26|42.26|45|42|0
1738314300000|2025-01-31 09:05:00|45.01|42.01|44.87|41.87|45.05|42.05|44.83|41.83|0
1738314600000|2025-01-31 09:10:00|44.89|41.89|44.78|41.78|44.91|41.91|44.73|41.73|0
1738314900000|2025-01-31 09:15:00|44.8|41.8|44.71|41.71|44.89|41.89|44.71|41.71|0
1738315200000|2025-01-31 09:20:00|44.69|41.69|44.74|41.74|44.78|41.78|44.67|41.67|0
1738315500000|2025-01-31 09:25:00|44.76|41.76|44.62|41.62|44.76|41.76|44.61|41.61|0
1738315800000|2025-01-31 09:30:00|44.6|41.6|44.56|41.56|44.67|41.67|44.55|41.55|0
1738316100000|2025-01-31 09:35:00|44.58|41.58|44.65|41.65|44.69|41.69|44.56|41.56|0
1738316400000|2025-01-31 09:40:00|44.63|41.63|44.75|41.75|44.76|41.76|44.63|41.63|0
1738316700000|2025-01-31 09:45:00|44.74|41.74|44.78|41.78|44.84|41.84|44.7|41.7|0
1738317000000|2025-01-31 09:50:00|44.77|41.77|44.79|41.79|44.88|41.88|44.77|41.77|0
1738317300000|2025-01-31 09:55:00|44.81|41.81|44.82|41.82|44.86|41.86|44.79|41.79|0
1738317600000|2025-01-31 10:00:00|44.8|41.8|44.8|41.8|44.84|41.84|44.73|41.73|0
1738317900000|2025-01-31 10:05:00|44.79|41.79|44.8|41.8|44.89|41.89|44.78|41.78|0
1738318200000|2025-01-31 10:10:00|44.82|41.82|44.87|41.87|44.93|41.93|44.74|41.74|0
1738318500000|2025-01-31 10:15:00|44.85|41.85|44.83|41.83|44.91|41.91|44.8|41.8|0
1738318800000|2025-01-31 10:20:00|44.82|41.82|44.73|41.73|44.87|41.87|44.69|41.69|0
1738319100000|2025-01-31 10:25:00|44.71|41.71|44.73|41.73|44.74|41.74|44.67|41.67|0
1738319400000|2025-01-31 10:30:00|44.7|41.7|44.72|41.72|44.81|41.81|44.69|41.69|0
1738319700000|2025-01-31 10:35:00|44.73|41.73|44.76|41.76|44.8|41.8|44.73|41.73|0
1738320000000|2025-01-31 10:40:00|44.74|41.74|44.62|41.62|44.95|41.95|44.58|41.58|0
1738320300000|2025-01-31 10:45:00|44.61|41.61|44.6|41.6|44.66|41.66|44.58|41.58|0
1738320600000|2025-01-31 10:50:00|44.58|41.58|44.81|41.81|44.81|41.81|44.58|41.58|0
1738320900000|2025-01-31 10:55:00|44.79|41.79|44.77|41.77|44.81|41.81|44.67|41.67|0
1738321200000|2025-01-31 11:00:00|44.76|41.76|44.68|41.68|44.76|41.76|44.65|41.65|0
1738321500000|2025-01-31 11:05:00|44.67|41.67|44.58|41.58|44.68|41.68|44.58|41.58|0
1738321800000|2025-01-31 11:10:00|44.57|41.57|44.64|41.64|44.65|41.65|44.56|41.56|0
1738322100000|2025-01-31 11:15:00|44.65|41.65|44.49|41.49|44.66|41.66|44.47|41.47|0
1738322400000|2025-01-31 11:20:00|44.5|41.5|44.45|41.45|44.52|41.52|44.45|41.45|0
1738322700000|2025-01-31 11:25:00|44.47|41.47|44.55|41.55|44.57|41.57|44.47|41.47|0
1738323000000|2025-01-31 11:30:00|44.54|41.54|44.55|41.55|44.62|41.62|44.52|41.52|0
1738323300000|2025-01-31 11:35:00|44.56|41.56|44.52|41.52|44.57|41.57|44.5|41.5|0
1738323600000|2025-01-31 11:40:00|44.48|41.48|44.48|41.48|44.55|41.55|44.46|41.46|0
1738323900000|2025-01-31 11:45:00|44.46|41.46|44.5|41.5|44.55|41.55|44.46|41.46|0
1738324200000|2025-01-31 11:50:00|44.51|41.51|44.53|41.53|44.6|41.6|44.51|41.51|0
1738324500000|2025-01-31 11:55:00|44.51|41.51|44.39|41.39|44.53|41.53|44.39|41.39|0
1738324800000|2025-01-31 12:00:00|44.42|41.42|44.5|41.5|44.58|41.58|44.36|41.36|0
1738325100000|2025-01-31 12:05:00|44.49|41.49|44.4|41.4|44.57|41.57|44.37|41.37|0
1738325400000|2025-01-31 12:10:00|44.39|41.39|44.47|41.47|44.53|41.53|44.39|41.39|0
1738325700000|2025-01-31 12:15:00|44.49|41.49|44.38|41.38|44.5|41.5|44.37|41.37|0
1738326000000|2025-01-31 12:20:00|44.37|41.37|44.45|41.45|44.45|41.45|44.33|41.33|0
1738326300000|2025-01-31 12:25:00|44.43|41.43|44.5|41.5|44.57|41.57|44.42|41.42|0
1738326600000|2025-01-31 12:30:00|44.49|41.49|44.59|41.59|44.63|41.63|44.45|41.45|0
1738326900000|2025-01-31 12:35:00|44.57|41.57|44.61|41.61|44.66|41.66|44.56|41.56|0
1738327200000|2025-01-31 12:40:00|44.59|41.59|44.48|41.48|44.59|41.59|44.48|41.48|0
1738327500000|2025-01-31 12:45:00|44.46|41.46|44.46|41.46|44.52|41.52|44.41|41.41|0
1738327800000|2025-01-31 12:50:00|44.45|41.45|44.54|41.54|44.57|41.57|44.45|41.45|0
1738328100000|2025-01-31 12:55:00|44.53|41.53|44.62|41.62|44.66|41.66|44.52|41.52|0
1738328400000|2025-01-31 13:00:00|44.64|41.64|44.67|41.67|44.74|41.74|44.6|41.6|0
1738328700000|2025-01-31 13:05:00|44.69|41.69|44.6|41.6|44.73|41.73|44.56|41.56|0
1738329000000|2025-01-31 13:10:00|44.64|41.64|44.62|41.62|44.65|41.65|44.58|41.58|0
1738329300000|2025-01-31 13:15:00|44.65|41.65|44.56|41.56|44.67|41.67|44.53|41.53|0
1738329600000|2025-01-31 13:20:00|44.54|41.54|44.52|41.52|44.6|41.6|44.49|41.49|0
1738329900000|2025-01-31 13:25:00|44.53|41.53|44.53|41.53|44.58|41.58|44.51|41.51|0
1738330200000|2025-01-31 13:30:00|44.52|41.52|44.63|41.63|44.67|41.67|44.37|41.37|0
1738330500000|2025-01-31 13:35:00|44.74|41.74|44.61|41.61|44.91|41.91|44.6|41.6|0
1738330800000|2025-01-31 13:40:00|44.59|41.59|44.61|41.61|44.7|41.7|44.52|41.52|0
1738331100000|2025-01-31 13:45:00|44.63|41.63|44.47|41.47|44.79|41.79|44.45|41.45|0
1738331400000|2025-01-31 13:50:00|44.45|41.45|44.48|41.48|44.52|41.52|44.36|41.36|0
1738331700000|2025-01-31 13:55:00|44.46|41.46|44.52|41.52|44.54|41.54|44.39|41.39|0
1738332000000|2025-01-31 14:00:00|44.5|41.5|45.12|42.12|45.12|42.12|44.5|41.5|0
1738332300000|2025-01-31 14:05:00|45.13|42.13|45.21|42.21|45.26|42.26|45.08|42.08|0
1738332600000|2025-01-31 14:10:00|45.22|42.22|45.42|42.42|45.46|42.46|45.22|42.22|0
1738332900000|2025-01-31 14:15:00|45.4|42.4|45.31|42.31|45.51|42.51|45.27|42.27|0
1738333200000|2025-01-31 14:20:00|45.29|42.29|45.36|42.36|45.49|42.49|45.27|42.27|0
1738333500000|2025-01-31 14:25:00|45.33|42.33|45.11|42.11|45.36|42.36|45.06|42.06|0
1738333800000|2025-01-31 14:30:00|45.08|42.08|45.16|42.16|45.31|42.31|44.84|41.84|0
1738334100000|2025-01-31 14:35:00|45.13|42.13|44.73|41.73|45.29|42.29|44.61|41.61|0
1738334400000|2025-01-31 14:40:00|44.72|41.72|44.64|41.64|44.82|41.82|44.54|41.54|0
1738334700000|2025-01-31 14:45:00|44.63|41.63|44.8|41.8|44.84|41.84|44.48|41.48|0
1738335000000|2025-01-31 14:50:00|44.78|41.78|44.5|41.5|44.94|41.94|44.45|41.45|0
1738335300000|2025-01-31 14:55:00|44.52|41.52|44.39|41.39|44.69|41.69|44.39|41.39|0
1738335600000|2025-01-31 15:00:00|44.41|41.41|44.27|41.27|44.68|41.68|44.18|41.18|0
1738335900000|2025-01-31 15:05:00|44.25|41.25|44.66|41.66|44.91|41.91|44.16|41.16|0
1738336200000|2025-01-31 15:10:00|44.62|41.62|44.55|41.55|44.76|41.76|44.45|41.45|0
1738336500000|2025-01-31 15:15:00|44.53|41.53|44.55|41.55|44.62|41.62|44.48|41.48|0
1738336800000|2025-01-31 15:20:00|44.53|41.53|44.79|41.79|45.22|42.22|44.53|41.53|0
1738337100000|2025-01-31 15:25:00|44.78|41.78|44.74|41.74|44.86|41.86|44.72|41.72|0
1738337400000|2025-01-31 15:30:00|44.76|41.76|44.49|41.49|44.85|41.85|44.49|41.49|0
1738337700000|2025-01-31 15:35:00|44.51|41.51|44.56|41.56|44.72|41.72|44.49|41.49|0
1738338000000|2025-01-31 15:40:00|44.54|41.54|44.84|41.84|44.86|41.86|44.53|41.53|0
1738338300000|2025-01-31 15:45:00|44.88|41.88|44.54|41.54|44.97|41.97|44.52|41.52|0
1738338600000|2025-01-31 15:50:00|44.56|41.56|44.93|41.93|44.98|41.98|44.54|41.54|0
1738338900000|2025-01-31 15:55:00|44.95|41.95|44.82|41.82|44.95|41.95|44.7|41.7|0
1738339200000|2025-01-31 16:00:00|44.79|41.79|44.68|41.68|44.79|41.79|44.56|41.56|0
1738339500000|2025-01-31 16:05:00|44.66|41.66|44.54|41.54|44.72|41.72|44.52|41.52|0
1738339800000|2025-01-31 16:10:00|44.52|41.52|44.47|41.47|44.75|41.75|44.38|41.38|0
1738340100000|2025-01-31 16:15:00|44.49|41.49|44.59|41.59|44.7|41.7|44.45|41.45|0
1738340400000|2025-01-31 16:20:00|44.63|41.63|44.71|41.71|44.82|41.82|44.63|41.63|0
1738340700000|2025-01-31 16:25:00|44.7|41.7|44.98|41.98|45|42|44.7|41.7|0
1738341000000|2025-01-31 16:30:00|44.99|41.99|44.67|41.67|45.07|42.07|44.5|41.5|0
1738341300000|2025-01-31 16:35:00|44.69|41.69|44.83|41.83|44.9|41.9|44.59|41.59|0
1738341600000|2025-01-31 16:40:00|44.85|41.85|44.83|41.83|45.03|42.03|44.74|41.74|0
1738341900000|2025-01-31 16:45:00|44.87|41.87|44.83|41.83|44.97|41.97|44.81|41.81|0
1738342200000|2025-01-31 16:50:00|44.81|41.81|44.85|41.85|45.11|42.11|44.81|41.81|0
1738342500000|2025-01-31 16:55:00|44.83|41.83|44.86|41.86|44.97|41.97|44.83|41.83|0
1738342800000|2025-01-31 17:00:00|44.84|41.84|44.98|41.98|45|42|44.77|41.77|0
1738343100000|2025-01-31 17:05:00|45|42|44.95|41.95|45.43|42.43|44.95|41.95|0
1738343400000|2025-01-31 17:10:00|44.91|41.91|44.88|41.88|45.3|42.3|44.81|41.81|0
1738343700000|2025-01-31 17:15:00|44.89|41.89|44.95|41.95|45.16|42.16|44.77|41.77|0
1738344000000|2025-01-31 17:20:00|44.98|41.98|44.54|41.54|45|42|44.5|41.5|0
1738344300000|2025-01-31 17:25:00|44.52|41.52|44.41|41.41|44.59|41.59|44.41|41.41|0
1738344600000|2025-01-31 17:30:00|44.4|41.4|44.19|41.19|44.43|41.43|43.94|40.94|0
1738344900000|2025-01-31 17:35:00|44.2|41.2|44.19|41.19|44.2|41.2|44.06|41.06|0
1738345200000|2025-01-31 17:40:00|44.2|41.2|44.25|41.25|44.29|41.29|44.13|41.13|0
1738345500000|2025-01-31 17:45:00|44.24|41.24|44.25|41.25|44.39|41.39|44.2|41.2|0
1738345800000|2025-01-31 17:50:00|44.31|41.31|44.18|41.18|44.32|41.32|44.08|41.08|0
1738346100000|2025-01-31 17:55:00|44.22|41.22|44.39|41.39|44.5|41.5|44.22|41.22|0
1738346400000|2025-01-31 18:00:00|44.37|41.37|44.28|41.28|44.5|41.5|44.27|41.27|0
1738346700000|2025-01-31 18:05:00|44.3|41.3|44.35|41.35|44.37|41.37|44.2|41.2|0
1738347000000|2025-01-31 18:10:00|44.37|41.37|44.28|41.28|44.39|41.39|44.23|41.23|0
1738347300000|2025-01-31 18:15:00|44.26|41.26|45.25|42.25|45.25|42.25|44.19|41.19|0
1738347600000|2025-01-31 18:20:00|45.43|42.43|44.88|41.88|45.51|42.51|44.51|41.51|0
1738347900000|2025-01-31 18:25:00|44.84|41.84|45.67|42.67|45.71|42.71|44.84|41.84|0
1738348200000|2025-01-31 18:30:00|45.78|42.78|47.27|43.37|47.27|43.42|45.53|42.53|0
1738348500000|2025-01-31 18:35:00|47.31|43.41|46.68|42.78|47.35|43.45|46.22|42.32|0
1738348800000|2025-01-31 18:40:00|46.63|42.73|46.55|42.65|46.95|43.05|46.1|42.2|0
1738349100000|2025-01-31 18:45:00|46.53|42.63|46.4|42.5|46.73|42.83|46.19|42.29|0
1738349400000|2025-01-31 18:50:00|46.39|42.49|46.8|42.9|47.23|43.33|46.29|42.39|0
1738349700000|2025-01-31 18:55:00|46.82|42.92|46.67|43.67|47.16|43.87|46.6|42.7|0
1738350000000|2025-01-31 19:00:00|46.72|43.72|47.16|44.16|47.21|44.21|46.36|43.36|0
1738350300000|2025-01-31 19:05:00|47.14|44.14|48.1|44.2|48.56|45.13|46.61|43.61|0
1738350600000|2025-01-31 19:10:00|48.12|44.22|47.9|44|48.13|44.23|47.09|43.19|0
1738350900000|2025-01-31 19:15:00|47.5|43.6|47.99|44.09|48.12|44.22|47.15|43.25|0
1738351200000|2025-01-31 19:20:00|47.91|44.01|47.9|44|48.49|44.59|47.75|43.85|0
1738351500000|2025-01-31 19:25:00|47.89|43.99|47.87|43.97|48.2|44.3|47.79|43.89|0
1738351800000|2025-01-31 19:30:00|47.9|44|47.47|43.57|47.94|44.04|47.47|43.57|0
1738352100000|2025-01-31 19:35:00|47.49|43.59|48.5|44.6|48.56|44.66|47.49|43.59|0
1738352400000|2025-01-31 19:40:00|48.52|44.62|49.25|45.35|49.27|45.37|48.29|44.39|0
1738352700000|2025-01-31 19:45:00|49.17|45.27|48.81|45.81|50.01|46.56|48.79|45.27|0
1738353000000|2025-01-31 19:50:00|48.79|45.79|48.38|45.38|49.06|46.06|48.25|45.25|0
1738353300000|2025-01-31 19:55:00|48.36|45.36|48.27|45.27|48.48|45.48|48|45|0
1738353600000|2025-01-31 20:00:00|48.59|45.59|50.01|47.01|50.01|47.01|48.5|45.5|0
1738353900000|2025-01-31 20:05:00|49.95|46.95|49.82|46.82|50.14|47.14|49.47|46.47|0
1738354200000|2025-01-31 20:10:00|49.76|46.76|49.62|46.62|49.88|46.88|49.29|46.29|0
1738354500000|2025-01-31 20:15:00|49.64|46.64|49.33|46.33|49.7|46.7|49.15|46.15|0
1738354800000|2025-01-31 20:20:00|49.31|46.31|49.38|46.38|49.87|46.87|49.31|46.31|0
1738355100000|2025-01-31 20:25:00|49.37|46.37|49.74|46.74|49.95|46.95|49.23|46.23|0
1738355400000|2025-01-31 20:30:00|49.58|46.58|49.58|46.58|49.93|46.93|49.36|46.36|0
1738355700000|2025-01-31 20:35:00|49.6|46.6|49.96|46.96|50.16|47.16|49.38|46.38|0
1738356000000|2025-01-31 20:40:00|49.92|46.92|50.35|47.35|50.49|47.49|49.51|46.51|0
1738356300000|2025-01-31 20:45:00|50.33|47.33|49.42|46.42|50.35|47.35|49.23|46.23|0
1738356600000|2025-01-31 20:50:00|49.02|46.02|49.79|46.79|50.09|47.09|48.84|45.84|0
1738356900000|2025-01-31 20:55:00|49.83|46.83|49.45|46.45|49.93|46.93|49.18|46.18|0
1738357200000|2025-01-31 21:00:00|49.57|46.57|49.51|46.51|50.21|47.21|49.43|46.43|0
1738357500000|2025-01-31 21:05:00|49.49|46.49|49.29|46.29|49.93|46.93|49.09|46.09|0
1738357800000|2025-01-31 21:10:00|49.34|46.34|49.4|46.4|49.66|46.66|49.25|46.25|0
1738545900000|2025-02-03 01:25:00|60.45|56.61|60.49|56.65|60.52|56.68|60.29|56.45|0
1738546200000|2025-02-03 01:30:00|60.35|56.75|60.45|56.55|60.61|56.86|60.35|56.54|0
1738546500000|2025-02-03 01:35:00|60.48|56.58|60.13|56.23|60.54|56.64|60.06|56.16|0
1738546800000|2025-02-03 01:40:00|60.08|56.18|64.3|60.4|64.3|60.4|60.08|56.18|0
1738547100000|2025-02-03 01:45:00|64.32|60.42|64.25|60.35|64.36|60.46|63.83|59.93|0
1738547400000|2025-02-03 01:50:00|64.27|60.37|64.51|60.61|64.55|60.65|64.08|60.18|0
1738547700000|2025-02-03 01:55:00|64.53|60.63|64.63|60.73|64.87|60.97|64.51|60.61|0
1738548000000|2025-02-03 02:00:00|64.58|60.68|64.77|60.87|65.09|61.19|64.56|60.66|0
1738548300000|2025-02-03 02:05:00|64.8|60.9|65.25|61.35|65.35|61.45|64.72|60.82|0
1738548600000|2025-02-03 02:10:00|65.23|61.33|65.01|61.11|65.55|61.65|65.01|61.11|0
1738548900000|2025-02-03 02:15:00|65.03|61.13|65.31|61.41|65.37|61.47|64.32|60.42|0
1738549200000|2025-02-03 02:20:00|65.26|61.36|65.35|61.45|65.69|61.79|65.26|61.36|0
1738549500000|2025-02-03 02:25:00|65.37|61.47|65.39|61.79|65.57|61.79|65.25|61.35|0
1738549800000|2025-02-03 02:30:00|65.35|61.75|65.56|61.96|65.68|62.08|65.35|61.75|0
1738550100000|2025-02-03 02:35:00|65.54|61.94|66.2|62.6|66.33|62.73|65.49|61.89|0
1738550400000|2025-02-03 02:40:00|66.28|62.68|66.19|62.59|66.84|63.24|66.19|62.59|0
1738550700000|2025-02-03 02:45:00|66.17|62.57|66.97|63.37|66.97|63.37|65.9|62.3|0
1738551000000|2025-02-03 02:50:00|67.04|63.44|68.21|64.61|68.39|64.79|66.79|63.19|0
1738551300000|2025-02-03 02:55:00|68.17|64.57|67.48|63.88|68.19|64.59|67.31|63.71|0
1738551600000|2025-02-03 03:00:00|67.51|63.91|67.88|64.28|67.96|64.36|67.51|63.91|0
1738551900000|2025-02-03 03:05:00|67.86|64.26|67.83|64.23|68.08|64.48|67.71|64.11|0
1738552200000|2025-02-03 03:10:00|67.8|64.2|67.92|64.32|68|64.4|67.58|63.98|0
1738552500000|2025-02-03 03:15:00|67.9|64.3|66.43|62.83|67.9|64.3|66.28|62.68|0
1738552800000|2025-02-03 03:20:00|66.41|62.81|66.23|62.63|66.43|62.83|66.06|62.46|0
1738553100000|2025-02-03 03:25:00|66.21|62.61|66.01|62.41|66.28|62.68|65.98|62.38|0
1738553400000|2025-02-03 03:30:00|65.98|62.38|65.98|62.38|66.06|62.46|65.71|62.11|0
1738553700000|2025-02-03 03:35:00|65.97|62.37|66.23|62.63|66.4|62.8|65.97|62.37|0
1738554000000|2025-02-03 03:40:00|66.25|62.65|65.74|62.14|66.31|62.71|65.64|62.04|0
1738554300000|2025-02-03 03:45:00|65.72|62.12|65.59|61.99|65.89|62.29|65.54|61.94|0
1738554600000|2025-02-03 03:50:00|65.58|61.98|65.57|61.97|65.7|62.1|65.47|61.87|0
1738554900000|2025-02-03 03:55:00|65.59|61.99|65.59|61.99|65.64|62.04|65.37|61.77|0
1738555200000|2025-02-03 04:00:00|65.61|62.01|65.51|61.91|65.64|62.04|65.29|61.69|0
1738555500000|2025-02-03 04:05:00|65.54|61.94|65.85|62.25|65.9|62.3|65.53|61.93|0
1738555800000|2025-02-03 04:10:00|65.83|62.23|65.58|61.98|65.98|62.38|65.58|61.98|0
1738556100000|2025-02-03 04:15:00|65.6|62|65.68|62.08|65.7|62.1|65.51|61.91|0
1738556400000|2025-02-03 04:20:00|65.7|62.1|65.32|61.72|66|62.4|65.23|61.63|0
1738556700000|2025-02-03 04:25:00|65.29|61.69|65.41|61.81|65.44|61.84|65.29|61.69|0
1738557000000|2025-02-03 04:30:00|65.45|61.85|66.19|62.59|66.19|62.59|65.44|61.84|0
1738557300000|2025-02-03 04:35:00|66.25|62.65|66.22|62.62|66.3|62.7|66.07|62.47|0
1738557600000|2025-02-03 04:40:00|66.2|62.6|67.17|63.57|67.26|63.66|65.64|62.04|0
1738557900000|2025-02-03 04:45:00|67.2|63.6|66.95|63.35|67.2|63.6|66.85|63.25|0
1738558200000|2025-02-03 04:50:00|66.92|63.32|66.65|63.05|67.02|63.42|66.65|63.05|0
1738558500000|2025-02-03 04:55:00|66.67|63.07|66.81|63.21|66.82|63.22|66.62|63.02|0
1738558800000|2025-02-03 05:00:00|66.77|63.17|67.02|63.42|67.09|63.49|66.77|63.17|0
1738559100000|2025-02-03 05:05:00|66.99|63.39|66.89|63.29|66.99|63.39|66.79|63.19|0
1738559400000|2025-02-03 05:10:00|66.92|63.32|66.88|63.28|66.92|63.32|66.4|62.8|0
1738559700000|2025-02-03 05:15:00|66.91|63.31|66.88|63.28|67.03|63.43|66.81|63.21|0
1738560000000|2025-02-03 05:20:00|66.86|63.26|67|63.4|67.1|63.5|66.86|63.26|0
1738560300000|2025-02-03 05:25:00|66.98|63.38|67.06|63.46|67.2|63.6|66.93|63.33|0
1738560600000|2025-02-03 05:30:00|67.08|63.48|67.08|63.48|67.18|63.58|66.98|63.38|0
1738560900000|2025-02-03 05:35:00|67.1|63.5|66.97|63.37|67.2|63.6|66.97|63.37|0
1738561200000|2025-02-03 05:40:00|66.94|63.34|66.77|63.17|66.95|63.35|66.72|63.12|0
1738561500000|2025-02-03 05:45:00|66.82|63.22|66.53|62.93|66.92|63.32|66.51|62.91|0
1738561800000|2025-02-03 05:50:00|66.5|62.9|66.18|62.58|66.5|62.9|66.16|62.56|0
1738562100000|2025-02-03 05:55:00|66.16|62.56|66.23|62.63|66.33|62.73|66.15|62.55|0
1738562400000|2025-02-03 06:00:00|66.28|62.68|65.98|62.38|66.3|62.7|65.8|62.2|0
1738562700000|2025-02-03 06:05:00|66.03|62.43|66.1|62.5|66.25|62.65|65.96|62.36|0
1738563000000|2025-02-03 06:10:00|66.13|62.53|66.39|62.79|66.39|62.79|66.09|62.49|0
1738563300000|2025-02-03 06:15:00|66.37|62.77|66.49|62.89|66.64|63.04|66.27|62.67|0
1738563600000|2025-02-03 06:20:00|66.47|62.87|66.64|63.04|66.66|63.06|66.39|62.79|0
1738563900000|2025-02-03 06:25:00|66.65|63.05|66.56|62.96|66.76|63.16|66.46|62.86|0
1738564200000|2025-02-03 06:30:00|66.51|62.91|66.46|62.86|66.54|62.94|66.24|62.64|0
1738564500000|2025-02-03 06:35:00|66.47|62.87|66.4|62.8|66.47|62.87|66.29|62.69|0
1738564800000|2025-02-03 06:40:00|66.37|62.77|66.34|62.74|66.46|62.86|66.24|62.64|0
1738565100000|2025-02-03 06:45:00|66.31|62.71|65.93|62.33|66.41|62.81|65.66|62.06|0
1738565400000|2025-02-03 06:50:00|65.94|62.34|66.36|62.76|66.5|62.9|65.91|62.31|0
1738565700000|2025-02-03 06:55:00|66.33|62.73|66.23|62.63|66.45|62.85|66.23|62.63|0
1738566000000|2025-02-03 07:00:00|66.22|62.62|65.75|62.15|66.22|62.62|65.74|62.14|0
1738566300000|2025-02-03 07:05:00|65.74|62.14|65.78|62.18|65.86|62.26|65.67|62.07|0
1738566600000|2025-02-03 07:10:00|65.76|62.16|65.71|62.11|65.86|62.26|65.47|61.87|0
1738566900000|2025-02-03 07:15:00|65.73|62.13|65.75|62.15|65.96|62.36|65.62|62.02|0
1738567200000|2025-02-03 07:20:00|65.76|62.16|65.59|61.99|65.76|62.16|65.53|61.93|0
1738567500000|2025-02-03 07:25:00|65.56|61.96|65.64|62.04|65.88|62.28|65.54|61.94|0
1738567800000|2025-02-03 07:30:00|65.59|61.99|65.68|62.08|65.9|62.3|65.54|61.94|0
1738568100000|2025-02-03 07:35:00|65.71|62.11|65.79|62.19|65.95|62.35|65.68|62.08|0
1738568400000|2025-02-03 07:40:00|65.8|62.2|66.41|61.01|66.46|62.2|65.46|60.89|0
1738568700000|2025-02-03 07:45:00|66.43|61.03|65.95|60.55|66.62|61.22|65.87|60.47|0
1738569000000|2025-02-03 07:50:00|65.9|60.5|65.95|60.55|66.01|60.61|65.62|60.22|0
1738569300000|2025-02-03 07:55:00|66.07|60.67|66.36|60.96|66.56|61.16|66.02|60.62|0
1738569600000|2025-02-03 08:00:00|66.31|60.91|64.46|59.06|66.31|60.91|64.34|58.94|0
1738569900000|2025-02-03 08:05:00|64.48|59.08|63.77|58.37|64.66|59.26|63.77|58.37|0
1738570200000|2025-02-03 08:10:00|63.75|58.35|63.82|58.42|64.03|58.63|63.7|58.3|0
1738570500000|2025-02-03 08:15:00|63.85|58.45|62.75|57.35|64.1|58.7|62.73|57.33|0
1738570800000|2025-02-03 08:20:00|62.72|57.32|61.46|56.06|62.74|57.34|60.95|55.55|0
1738571100000|2025-02-03 08:25:00|61.45|56.05|61.66|56.26|61.83|56.43|61.45|56.05|0
1738571400000|2025-02-03 08:30:00|61.71|56.31|61.14|56.64|61.89|56.71|60.94|56.01|0
1738571700000|2025-02-03 08:35:00|61.07|56.57|60.81|57.06|61.07|57.06|60.42|56.18|0
1738572000000|2025-02-03 08:40:00|60.83|57.08|60.86|57.11|61.06|57.31|60.78|57.03|0
1738572300000|2025-02-03 08:45:00|60.88|57.13|60.95|57.2|61.16|57.41|60.81|57.06|0
1738572600000|2025-02-03 08:50:00|60.97|57.22|61.03|57.28|61.06|57.31|60.65|56.9|0
1738572900000|2025-02-03 08:55:00|61.01|57.26|61.46|57.71|63.11|59.36|60.81|57.06|0
1738573200000|2025-02-03 09:00:00|61.44|57.69|61.38|57.63|61.82|58.07|61.12|57.37|0
1738573500000|2025-02-03 09:05:00|61.35|57.6|61.71|57.96|61.82|58.07|61.33|57.58|0
1738573800000|2025-02-03 09:10:00|61.81|58.06|61.63|57.88|62.02|58.27|61.51|57.76|0
1738574100000|2025-02-03 09:15:00|61.61|57.86|62.18|58.43|62.18|58.43|61.48|57.73|0
1738574400000|2025-02-03 09:20:00|62.2|58.45|62.05|58.3|62.44|58.69|61.8|58.05|0
1738574700000|2025-02-03 09:25:00|62.01|58.26|61.81|58.06|62.01|58.26|61.71|57.96|0
1738575000000|2025-02-03 09:30:00|61.82|58.07|61.35|57.6|61.82|58.07|61.29|57.54|0
1738575300000|2025-02-03 09:35:00|61.36|57.61|62.03|58.28|62.08|58.33|61.36|57.61|0
1738575600000|2025-02-03 09:40:00|62.01|58.26|62.33|58.58|62.36|58.61|61.82|58.07|0
1738575900000|2025-02-03 09:45:00|62.31|58.56|62.27|58.52|62.47|58.72|62.15|58.4|0
1738576200000|2025-02-03 09:50:00|62.29|58.54|62.38|58.63|62.45|58.7|62.14|58.39|0
1738576500000|2025-02-03 09:55:00|62.33|58.58|62.47|58.72|62.59|58.84|62.28|58.53|0
1738576800000|2025-02-03 10:00:00|62.49|58.74|62.82|59.07|62.87|59.12|62.28|58.53|0
1738577100000|2025-02-03 10:05:00|62.85|59.1|60.48|56.73|62.85|59.1|60.02|56.27|0
1738577400000|2025-02-03 10:10:00|60.5|56.75|59.88|56.13|60.73|56.98|59.88|56.13|0
1738577700000|2025-02-03 10:15:00|59.9|56.15|60.04|56.29|60.13|56.38|59.9|56.15|0
1738578000000|2025-02-03 10:20:00|60.03|56.28|60.04|56.29|60.16|56.41|59.81|56.06|0
1738578300000|2025-02-03 10:25:00|60|56.25|59.95|56.2|60.09|56.34|59.81|56.06|0
1738578600000|2025-02-03 10:30:00|59.87|56.12|59.92|56.17|60.03|56.28|59.2|55.45|0
1738578900000|2025-02-03 10:35:00|59.86|56.11|59.87|56.12|59.96|56.21|59.79|56.04|0
1738579200000|2025-02-03 10:40:00|59.85|56.1|59.48|56.18|59.99|56.39|59.44|56|0
1738579500000|2025-02-03 10:45:00|59.46|56.16|59.73|56.43|59.8|56.5|59.41|56.11|0
1738579800000|2025-02-03 10:50:00|59.71|56.41|59.76|56.46|59.96|56.66|59.63|56.33|0
1738580100000|2025-02-03 10:55:00|59.78|56.48|59.66|56.36|59.84|56.54|59.66|56.36|0
1738580400000|2025-02-03 11:00:00|59.58|56.28|59.29|55.99|59.59|56.29|59.11|55.81|0
1738580700000|2025-02-03 11:05:00|59.27|55.97|59.09|55.79|59.29|55.99|58.95|55.65|0
1738581000000|2025-02-03 11:10:00|59.07|55.77|58.93|55.63|59.18|55.88|58.92|55.62|0
1738581300000|2025-02-03 11:15:00|58.97|55.67|59.27|55.97|59.31|56.01|58.97|55.67|0
1738581600000|2025-02-03 11:20:00|59.29|55.99|59.36|56.06|59.38|56.08|59.18|55.88|0
1738581900000|2025-02-03 11:25:00|59.35|56.05|59.49|56.19|59.59|56.29|59.22|55.92|0
1738582200000|2025-02-03 11:30:00|59.47|56.17|59.66|56.36|59.67|56.37|59.38|56.08|0
1738582500000|2025-02-03 11:35:00|59.65|56.35|59.83|56.53|59.87|56.57|59.58|56.28|0
1738582800000|2025-02-03 11:40:00|59.81|56.51|59.87|56.57|59.92|56.62|59.76|56.46|0
1738583100000|2025-02-03 11:45:00|59.86|56.56|60.06|56.76|60.1|56.8|59.67|56.37|0
1738583400000|2025-02-03 11:50:00|60.03|56.73|60.33|57.03|60.41|57.11|60.01|56.71|0
1738583700000|2025-02-03 11:55:00|60.25|56.95|59.94|56.64|60.25|56.95|59.76|56.46|0
1738584000000|2025-02-03 12:00:00|59.87|56.57|60.23|56.93|60.24|56.94|59.66|56.36|0
1738584300000|2025-02-03 12:05:00|60.24|56.94|60.37|57.07|60.44|57.14|60.1|56.8|0
1738584600000|2025-02-03 12:10:00|60.35|57.05|60.19|56.89|60.6|57.3|60.19|56.89|0
1738584900000|2025-02-03 12:15:00|60.18|56.88|60.51|57.21|60.56|57.26|60.03|56.73|0
1738585200000|2025-02-03 12:20:00|60.53|57.23|60.16|56.86|60.55|57.25|60.14|56.84|0
1738585500000|2025-02-03 12:25:00|60.14|56.84|60.25|56.95|60.39|57.09|59.86|56.56|0
1738585800000|2025-02-03 12:30:00|60.32|57.02|60.69|57.39|60.69|57.39|60.18|56.88|0
1738586100000|2025-02-03 12:35:00|60.64|57.34|59.98|56.68|61.01|57.71|59.89|56.59|0
1738586400000|2025-02-03 12:40:00|59.97|56.67|60.09|56.79|60.09|56.79|59.84|56.54|0
1738586700000|2025-02-03 12:45:00|60.02|56.72|60.32|57.02|60.44|57.14|60.02|56.72|0
1738587000000|2025-02-03 12:50:00|60.3|57|60.26|56.96|60.44|57.14|60.11|56.81|0
1738587300000|2025-02-03 12:55:00|60.25|56.95|60.19|56.89|60.48|57.18|60.11|56.81|0
1738587600000|2025-02-03 13:00:00|60.16|56.86|59.51|56.21|60.29|56.99|59.4|56.1|0
1738587900000|2025-02-03 13:05:00|59.63|56.33|59.3|56|59.63|56.33|58.44|55.14|0
1738588200000|2025-02-03 13:10:00|59.35|56.05|58.8|55.5|59.58|56.28|58.73|55.43|0
1738588500000|2025-02-03 13:15:00|58.87|55.57|58.89|55.59|59.02|55.72|58.78|55.48|0
1738588800000|2025-02-03 13:20:00|58.8|55.5|59.18|55.88|59.53|56.23|58.62|55.32|0
1738589100000|2025-02-03 13:25:00|59.25|55.95|59.13|55.83|59.44|56.14|59.09|55.79|0
1738589400000|2025-02-03 13:30:00|59.17|55.87|59.34|56.04|59.39|56.09|58.8|55.5|0
1738589700000|2025-02-03 13:35:00|59.4|56.1|59.78|56.48|59.8|56.5|59.4|56.1|0
1738590000000|2025-02-03 13:40:00|59.8|56.5|59.61|56.31|59.84|56.54|59.57|56.27|0
1738590300000|2025-02-03 13:45:00|59.64|56.34|59.63|56.33|59.84|56.54|59.38|56.08|0
1738590600000|2025-02-03 13:50:00|59.66|56.36|59.59|56.29|59.98|56.68|59.56|56.26|0
1738590900000|2025-02-03 13:55:00|59.58|56.28|59.61|56.31|59.77|56.47|59.52|56.22|0
1738591200000|2025-02-03 14:00:00|59.63|56.33|59.74|56.44|59.86|56.56|59.49|56.19|0
1738591500000|2025-02-03 14:05:00|59.72|56.42|59.9|56.6|59.9|56.6|59.54|56.24|0
1738591800000|2025-02-03 14:10:00|59.95|56.65|59.63|56.33|60.16|56.86|59.12|55.82|0
1738592100000|2025-02-03 14:15:00|59.6|56.3|59.74|56.44|59.83|56.53|59.53|56.23|0
1738592400000|2025-02-03 14:20:00|59.75|56.45|59.76|56.46|59.97|56.67|59.65|56.35|0
1738592700000|2025-02-03 14:25:00|60.03|56.73|59.42|56.12|60.29|56.99|59.19|55.89|0
1738593000000|2025-02-03 14:30:00|59.44|56.14|58.31|55.01|59.99|56.69|57.75|54.45|0
1738593300000|2025-02-03 14:35:00|58.36|55.06|57.11|53.81|58.83|55.53|57.04|53.74|0
1738593600000|2025-02-03 14:40:00|57.24|53.94|57.79|54.49|58|54.7|57.24|53.94|0
1738593900000|2025-02-03 14:45:00|57.94|54.64|59.75|56.45|59.92|56.62|57.91|54.61|0
1738594200000|2025-02-03 14:50:00|59.68|56.38|60.33|57.03|60.72|57.42|59.43|56.13|0
1738594500000|2025-02-03 14:55:00|60.26|56.96|60.28|56.98|60.65|57.35|59.5|56.2|0
1738594800000|2025-02-03 15:00:00|60.85|57.55|61.33|58.03|61.59|58.29|59.81|56.51|0
1738595100000|2025-02-03 15:05:00|61.28|57.98|61.12|57.82|61.49|58.19|60.77|57.47|0
1738595400000|2025-02-03 15:10:00|61.19|57.89|59.74|56.44|61.21|57.91|59.07|55.77|0
1738595700000|2025-02-03 15:15:00|59.69|56.39|61.17|57.87|61.17|57.87|59.46|56.16|0
1738596000000|2025-02-03 15:20:00|61.19|57.89|57.97|54.07|61.39|58.39|57.73|53.83|0
1738596300000|2025-02-03 15:25:00|57.92|54.02|56.67|52.77|59.37|55.47|56.57|52.67|0
1738596600000|2025-02-03 15:30:00|56.76|52.86|54.11|50.21|57.22|53.32|53.97|50.07|0
1738596900000|2025-02-03 15:35:00|54.18|50.28|54.09|50.19|54.85|50.95|53.65|49.75|0
1738597200000|2025-02-03 15:40:00|54.24|50.34|52.96|49.06|54.62|50.72|52.69|48.79|0
1738597500000|2025-02-03 15:45:00|53.03|49.13|52.58|48.68|54.54|50.64|52.15|48.25|0
1738597800000|2025-02-03 15:50:00|52.64|48.74|52.35|48.9|52.64|49.03|51.91|48.1|0
1738598100000|2025-02-03 15:55:00|52.41|48.96|51.94|48.49|52.54|49.09|51.54|48.09|0
1738598400000|2025-02-03 16:00:00|52.16|48.71|52.2|48.75|52.71|49.26|51.33|47.88|0
1738598700000|2025-02-03 16:05:00|52.1|48.65|52.55|49.1|53.97|50.52|52.1|48.65|0
1738599000000|2025-02-03 16:10:00|52.48|49.03|52.11|48.66|52.48|49.03|51.91|48.46|0
1738599300000|2025-02-03 16:15:00|52.07|48.62|51.7|48.25|52.3|48.85|51.6|48.15|0
1738599600000|2025-02-03 16:20:00|51.64|48.19|51.85|48.4|52.62|49.17|51.28|47.83|0
1738599900000|2025-02-03 16:25:00|51.91|48.46|52.47|49.02|52.76|49.31|51.73|48.28|0
1738600200000|2025-02-03 16:30:00|52.49|49.04|52.52|49.07|53.01|49.56|51.95|48.5|0
1738600500000|2025-02-03 16:35:00|52.56|49.11|52.37|48.92|52.72|49.27|52.31|48.86|0
1738600800000|2025-02-03 16:40:00|52.31|48.86|52.32|48.87|53.01|49.56|52.17|48.72|0
1738601100000|2025-02-03 16:45:00|52.31|48.86|52.82|49.37|52.84|49.39|52.08|48.63|0
1738601400000|2025-02-03 16:50:00|52.84|49.39|52.35|48.9|52.84|49.39|52.1|48.65|0
1738601700000|2025-02-03 16:55:00|52.43|48.98|53.81|50.36|54.11|50.66|52.43|48.98|0
1738602000000|2025-02-03 17:00:00|53.86|50.41|54.3|50.85|54.6|51.15|53.01|49.56|0
1738602300000|2025-02-03 17:05:00|54.26|50.81|54.05|50.6|54.66|51.21|54.01|50.56|0
1738602600000|2025-02-03 17:10:00|54.03|50.58|53.84|50.39|54.31|50.86|53.72|50.27|0
1738602900000|2025-02-03 17:15:00|53.89|50.44|53.72|50.27|54.12|50.67|53.67|50.22|0
1738603200000|2025-02-03 17:20:00|53.67|50.22|53.58|50.13|54.42|50.97|53.51|50.06|0
1738603500000|2025-02-03 17:25:00|53.49|50.04|53.96|50.51|54.48|51.03|53.31|49.86|0
1738603800000|2025-02-03 17:30:00|53.93|50.48|53.48|50.03|54.4|50.95|53.48|50.03|0
1738604100000|2025-02-03 17:35:00|53.46|50.01|54.32|50.87|54.6|51.15|53.46|50.01|0
1738604400000|2025-02-03 17:40:00|54.37|50.92|54.89|51.44|55.02|51.57|54.26|50.81|0
1738604700000|2025-02-03 17:45:00|54.82|51.37|54.59|51.14|54.95|51.5|54.4|50.95|0
1738605000000|2025-02-03 17:50:00|54.63|51.18|53.59|50.14|54.63|51.18|53.12|49.67|0
1738605300000|2025-02-03 17:55:00|53.61|50.16|53.77|50.32|55.07|51.62|53.49|50.04|0
1738605600000|2025-02-03 18:00:00|54.14|50.69|54.05|50.6|55.26|51.81|53.94|50.49|0
1738605900000|2025-02-03 18:05:00|54.1|50.65|54.73|51.28|54.9|51.45|53.84|50.39|0
1738606200000|2025-02-03 18:10:00|54.76|51.31|53.95|50.5|54.94|51.49|53.72|50.27|0
1738606500000|2025-02-03 18:15:00|53.93|50.48|54.11|50.66|54.28|50.83|53.65|50.2|0
1738606800000|2025-02-03 18:20:00|54.16|50.71|53.97|50.52|54.26|50.81|53.78|50.33|0
1738607100000|2025-02-03 18:25:00|53.99|50.54|53.74|50.29|54.07|50.62|53.44|49.99|0
1738607400000|2025-02-03 18:30:00|53.67|50.22|53.31|49.86|54.32|50.87|53.27|49.82|0
1738607700000|2025-02-03 18:35:00|53.35|49.9|53.44|49.99|53.77|50.32|53.15|49.7|0
1738608000000|2025-02-03 18:40:00|53.48|50.03|53.75|50.3|54.08|50.63|53.35|49.9|0
1738608300000|2025-02-03 18:45:00|53.77|50.32|53.23|49.78|53.77|50.32|53.08|49.63|0
1738608600000|2025-02-03 18:50:00|53.18|49.73|53.05|49.6|53.63|50.18|52.85|49.4|0
1738608900000|2025-02-03 18:55:00|53.07|49.62|52.76|49.76|53.11|49.8|52.68|49.43|0
1738609200000|2025-02-03 19:00:00|52.78|49.78|52.78|49.78|52.95|49.95|52.51|49.51|0
1738609500000|2025-02-03 19:05:00|52.8|49.8|52.57|49.57|53.01|50.01|52.51|49.51|0
1738609800000|2025-02-03 19:10:00|52.55|49.55|52.06|49.06|52.61|49.61|52.02|49.02|0
1738610100000|2025-02-03 19:15:00|52.08|49.08|51.77|48.77|52.15|49.15|51.69|48.69|0
1738610400000|2025-02-03 19:20:00|51.79|48.79|51.77|48.77|51.99|48.99|51.71|48.71|0
1738610700000|2025-02-03 19:25:00|51.79|48.79|52.11|49.11|52.13|49.13|51.73|48.73|0
1738611000000|2025-02-03 19:30:00|52.07|49.07|51.91|48.91|52.17|49.17|51.79|48.79|0
1738611300000|2025-02-03 19:35:00|51.95|48.95|52.07|49.07|52.27|49.27|51.93|48.93|0
1738611600000|2025-02-03 19:40:00|52.09|49.09|51.74|48.74|52.22|49.22|51.68|48.68|0
1738611900000|2025-02-03 19:45:00|51.76|48.76|51.58|48.58|51.76|48.76|51.44|48.44|0
1738612200000|2025-02-03 19:50:00|51.54|48.54|52.02|49.02|52.02|49.02|51.48|48.48|0
1738612500000|2025-02-03 19:55:00|52.04|49.04|52.22|49.22|52.45|49.45|51.94|48.94|0
1738612800000|2025-02-03 20:00:00|52.16|49.16|52.02|49.02|52.42|49.42|51.95|48.95|0
1738613100000|2025-02-03 20:05:00|52.06|49.06|52.48|49.48|52.55|49.55|52.06|49.06|0
1738613400000|2025-02-03 20:10:00|52.46|49.46|52.77|49.77|52.81|49.81|52.44|49.44|0
1738613700000|2025-02-03 20:15:00|52.75|49.75|52.42|49.42|52.89|49.89|52.4|49.4|0
1738614000000|2025-02-03 20:20:00|52.43|49.43|52.48|49.48|52.64|49.64|52.28|49.28|0
1738614300000|2025-02-03 20:25:00|52.5|49.5|53.18|50.18|53.28|50.28|52.5|49.5|0
1738614600000|2025-02-03 20:30:00|53.12|50.12|53.13|49.68|53.42|50.4|52.11|49.11|0
1738614900000|2025-02-03 20:35:00|53.17|49.72|53|50|53.39|50|52.63|49.63|0
1738615200000|2025-02-03 20:40:00|52.98|49.98|53.29|50.29|53.42|50.42|52.8|49.8|0
1738615500000|2025-02-03 20:45:00|53.21|50.21|53.1|50.1|53.54|50.54|53.1|50.1|0
1738615800000|2025-02-03 20:50:00|53.17|50.17|53.25|50.25|53.31|50.31|52.83|49.83|0
1738616100000|2025-02-03 20:55:00|53.43|50.43|53.77|50.77|53.94|50.94|53.39|50.39|0
1738616400000|2025-02-03 21:00:00|53.79|50.79|53.56|50.56|53.92|50.92|53.47|50.47|0
1738616700000|2025-02-03 21:05:00|53.29|50.29|53.57|50.57|53.58|50.58|53.22|50.22|0
1738617000000|2025-02-03 21:10:00|53.56|50.56|53.66|50.66|53.66|50.66|53.47|50.47|0
1738617300000|2025-02-03 21:15:00|53.76|50.56|52.65|49.45|53.8|50.6|52.6|49.4|0
1738617600000|2025-02-03 21:20:00|52.35|49.15|52.53|49.33|52.8|49.6|52.07|48.87|0
1738617900000|2025-02-03 21:25:00|52.55|49.35|52.29|49.09|52.59|49.39|52.21|49.01|0
1738618200000|2025-02-03 21:30:00|52.25|49.05|52.35|49.15|52.47|49.27|52.23|49.03|0
1738618500000|2025-02-03 21:35:00|52.38|49.18|51.33|48.13|52.79|49.59|50.78|47.58|0
1738618800000|2025-02-03 21:40:00|51.31|48.11|51.52|48.32|51.56|48.36|51.22|48.02|0
1738619100000|2025-02-03 21:45:00|51.56|48.36|51.36|48.16|51.62|48.42|51.28|48.08|0
1738619400000|2025-02-03 21:50:00|51.38|48.18|51.61|48.41|51.63|48.43|51.38|48.18|0
1738619700000|2025-02-03 21:55:00|51.6|48.4|51.54|48.34|51.63|48.43|51.54|48.34|0
1738620000000|2025-02-03 22:00:00|51.53|48.33|51.55|48.35|51.59|48.39|51.53|48.33|0
1738620300000|2025-02-03 22:05:00|51.54|48.34|51.53|48.33|51.56|48.36|51.49|48.29|0
1738620600000|2025-02-03 22:10:00|51.52|48.32|51.53|48.33|51.53|48.33|51.48|48.28|0
1738620900000|2025-02-03 22:15:00|51.54|48.34|51.56|48.36|51.58|48.38|51.54|48.34|0
1738621200000|2025-02-03 22:20:00|51.55|48.35|51.52|48.32|51.55|48.35|51.48|48.28|0
1738621500000|2025-02-03 22:25:00|51.51|48.31|51.5|48.3|51.51|48.31|51.5|48.3|0
1738621800000|2025-02-03 22:30:00|51.49|48.29|51.49|48.29|51.5|48.3|51.46|48.26|0
1738622100000|2025-02-03 22:35:00|51.48|48.28|51.45|48.25|51.48|48.28|51.45|48.25|0
1738622400000|2025-02-03 22:40:00|51.47|48.27|51.42|48.22|51.47|48.27|51.42|48.22|0
1738622700000|2025-02-03 22:45:00|51.41|48.21|51.33|48.13|51.41|48.21|51.33|48.13|0
1738623000000|2025-02-03 22:50:00|51.32|48.12|51.22|48.02|51.36|48.16|51.2|48|0
1738623300000|2025-02-03 22:55:00|51.24|48.04|50.97|47.77|51.24|48.04|50.97|47.77|0
1738623600000|2025-02-03 23:00:00|50.69|47.49|51.22|48.02|51.27|48.07|50.69|47.49|0
1738623900000|2025-02-03 23:05:00|51.23|48.03|51.27|48.07|51.33|48.13|51.07|47.87|0
1738624200000|2025-02-03 23:10:00|51.25|48.05|51.36|48.16|51.36|48.16|51.19|47.99|0
1738624500000|2025-02-03 23:15:00|51.37|48.17|51.33|48.13|51.37|48.17|51.27|48.07|0
1738624800000|2025-02-03 23:20:00|51.35|48.15|51.39|48.19|51.45|48.25|51.25|48.05|0
1738625100000|2025-02-03 23:25:00|51.38|48.18|51.45|48.25|51.45|48.25|51.35|48.15|0
1738625400000|2025-02-03 23:30:00|51.43|48.23|51.4|48.2|51.57|48.37|51.32|48.12|0
1738625700000|2025-02-03 23:35:00|51.42|48.22|51.47|48.27|51.48|48.28|51.34|48.14|0
1738626000000|2025-02-03 23:40:00|51.42|48.22|51.36|48.16|51.46|48.26|51.33|48.13|0
1738626300000|2025-02-03 23:45:00|51.37|48.17|51.5|48.3|51.5|48.3|51.27|48.07|0
1738626600000|2025-02-03 23:50:00|51.51|48.31|51.46|48.26|51.68|48.48|51.42|48.22|0
1738626900000|2025-02-03 23:55:00|51.44|48.24|51.38|48.18|51.44|48.24|51.34|48.14|0
1738627200000|2025-02-04 00:00:00|51.4|48.2|51.69|48.49|51.7|48.5|51.36|48.16|0
1738627500000|2025-02-04 00:05:00|51.7|48.5|51.76|48.56|51.84|48.64|51.68|48.48|0
1738627800000|2025-02-04 00:10:00|51.75|48.55|51.84|48.64|51.89|48.69|51.7|48.5|0
1738628100000|2025-02-04 00:15:00|51.85|48.65|51.92|48.72|52|48.8|51.67|48.47|0
1738628400000|2025-02-04 00:20:00|51.9|48.7|51.98|48.78|52.06|48.86|51.9|48.7|0
1738628700000|2025-02-04 00:25:00|51.97|48.77|51.89|48.69|52|48.8|51.81|48.61|0
1738629000000|2025-02-04 00:30:00|51.87|48.67|51.75|48.55|51.9|48.7|51.67|48.47|0
1738629300000|2025-02-04 00:35:00|51.74|48.54|51.76|48.56|51.83|48.63|51.69|48.49|0
1738629600000|2025-02-04 00:40:00|51.75|48.55|51.69|48.49|51.77|48.57|51.69|48.49|0
1738629900000|2025-02-04 00:45:00|51.68|48.48|51.97|48.77|51.97|48.77|51.68|48.48|0
1738630200000|2025-02-04 00:50:00|51.95|48.75|51.93|48.73|52.01|48.81|51.92|48.72|0
1738630500000|2025-02-04 00:55:00|51.95|48.75|51.86|48.66|51.95|48.75|51.8|48.6|0
1738630800000|2025-02-04 01:00:00|51.88|48.68|52.13|48.93|52.15|48.95|51.88|48.68|0
1738631100000|2025-02-04 01:05:00|52.11|48.91|52.32|49.12|52.33|49.13|52.1|48.9|0
1738631400000|2025-02-04 01:10:00|52.31|49.11|52.53|49.33|52.6|49.4|52.29|49.09|0
1738631700000|2025-02-04 01:15:00|52.51|49.31|51.63|48.43|52.53|49.33|51.55|48.35|0
1738632000000|2025-02-04 01:20:00|51.61|48.41|51.63|48.43|51.71|48.51|51.43|48.23|0
1738632300000|2025-02-04 01:25:00|51.65|48.45|51.59|48.39|51.7|48.5|51.55|48.35|0
1738632600000|2025-02-04 01:30:00|51.49|48.49|51.77|48.77|51.91|48.91|51.47|48.47|0
1738632900000|2025-02-04 01:35:00|51.75|48.75|51.73|48.73|51.81|48.81|51.69|48.69|0
1738633200000|2025-02-04 01:40:00|51.71|48.71|51.58|48.58|51.71|48.71|51.52|48.52|0
1738633500000|2025-02-04 01:45:00|51.64|48.64|51.56|48.56|51.7|48.7|51.52|48.52|0
1738633800000|2025-02-04 01:50:00|51.58|48.58|51.53|48.53|51.6|48.6|51.48|48.48|0
1738634100000|2025-02-04 01:55:00|51.54|48.54|51.48|48.48|51.6|48.6|51.42|48.42|0
1738634400000|2025-02-04 02:00:00|51.44|48.44|51.54|48.54|51.68|48.68|51.44|48.44|0
1738634700000|2025-02-04 02:05:00|51.52|48.52|51.43|48.43|51.56|48.56|51.41|48.41|0
1738635000000|2025-02-04 02:10:00|51.45|48.45|51.47|48.47|51.55|48.55|51.43|48.43|0
1738635300000|2025-02-04 02:15:00|51.48|48.48|51.59|48.59|51.63|48.63|51.48|48.48|0
1738635600000|2025-02-04 02:20:00|51.57|48.57|51.8|48.8|51.84|48.84|51.55|48.55|0
1738635900000|2025-02-04 02:25:00|51.79|48.79|51.62|48.62|51.82|48.82|51.59|48.59|0
1738636200000|2025-02-04 02:30:00|51.61|48.61|51.81|48.81|51.89|48.89|51.61|48.61|0
1738636500000|2025-02-04 02:35:00|51.79|48.79|51.93|48.93|51.93|48.93|51.77|48.77|0
1738636800000|2025-02-04 02:40:00|51.95|48.95|52.09|49.09|52.18|49.18|51.95|48.95|0
1738637100000|2025-02-04 02:45:00|52.08|49.08|52.14|49.14|52.14|49.14|51.99|48.99|0
1738637400000|2025-02-04 02:50:00|52.11|49.11|51.99|48.99|52.13|49.13|51.91|48.91|0
1738637700000|2025-02-04 02:55:00|52.01|49.01|52.11|49.11|52.15|49.15|51.99|48.99|0
1738638000000|2025-02-04 03:00:00|52.13|49.13|52.36|49.36|52.38|49.38|52.05|49.05|0
1738638300000|2025-02-04 03:05:00|52.38|49.38|52.32|49.32|52.4|49.4|52.27|49.27|0
1738638600000|2025-02-04 03:10:00|52.33|49.33|52.21|49.21|52.36|49.36|52.13|49.13|0
1738638900000|2025-02-04 03:15:00|52.23|49.23|52.29|49.29|52.37|49.37|52.21|49.21|0
1738639200000|2025-02-04 03:20:00|52.31|49.31|52.19|49.19|52.35|49.35|52.17|49.17|0
1738639500000|2025-02-04 03:25:00|52.21|49.21|52.19|49.19|52.23|49.23|52.12|49.12|0
1738639800000|2025-02-04 03:30:00|52.16|49.16|52.29|49.29|52.33|49.33|52.16|49.16|0
1738640100000|2025-02-04 03:35:00|52.27|49.27|52.44|49.44|52.51|49.51|52.2|49.2|0
1738640400000|2025-02-04 03:40:00|52.45|49.45|53.06|50.06|53.18|50.18|51.67|48.67|0
1738640700000|2025-02-04 03:45:00|53.08|50.08|53.02|50.02|53.12|50.12|52.97|49.97|0
1738641000000|2025-02-04 03:50:00|52.99|49.99|52.95|49.95|53.01|50.01|52.91|49.91|0
1738641300000|2025-02-04 03:55:00|52.93|49.93|52.87|49.87|52.95|49.95|52.81|49.81|0
1738641600000|2025-02-04 04:00:00|52.84|49.84|52.73|49.73|52.84|49.84|52.68|49.68|0
1738641900000|2025-02-04 04:05:00|52.74|49.74|52.68|49.68|52.77|49.77|52.64|49.64|0
1738642200000|2025-02-04 04:10:00|52.66|49.66|52.47|49.47|52.7|49.7|52.47|49.47|0
1738642500000|2025-02-04 04:15:00|52.49|49.49|52.57|49.57|52.57|49.57|52.43|49.43|0
1738642800000|2025-02-04 04:20:00|52.61|49.61|52.53|49.53|52.63|49.63|52.49|49.49|0
1738643100000|2025-02-04 04:25:00|52.51|49.51|52.42|49.42|52.53|49.53|52.41|49.41|0
1738643400000|2025-02-04 04:30:00|52.43|49.43|52.67|49.67|52.67|49.67|52.43|49.43|0
1738643700000|2025-02-04 04:35:00|52.65|49.65|52.75|49.75|52.75|49.75|52.65|49.65|0
1738644000000|2025-02-04 04:40:00|52.74|49.74|52.71|49.71|52.81|49.81|52.71|49.71|0
1738644300000|2025-02-04 04:45:00|52.69|49.69|52.93|49.93|52.93|49.93|52.61|49.61|0
1738644600000|2025-02-04 04:50:00|52.89|49.89|52.87|49.87|53.01|50.01|52.8|49.8|0
1738644900000|2025-02-04 04:55:00|52.86|49.86|52.91|49.91|52.91|49.91|52.81|49.81|0
1738645200000|2025-02-04 05:00:00|52.93|49.93|53.7|50.7|53.81|50.81|52.87|49.87|0
1738645500000|2025-02-04 05:05:00|53.8|50.8|56.19|51.69|56.92|53.44|53.42|50.42|0
1738645800000|2025-02-04 05:10:00|56.16|51.66|56.28|51.78|56.65|52.15|55.58|51.08|0
1738646100000|2025-02-04 05:15:00|56.31|51.81|56.09|52.19|56.45|52.55|55.72|51.75|0
1738646400000|2025-02-04 05:20:00|56.12|52.22|56.17|52.57|56.89|53.29|55.45|51.85|0
1738646700000|2025-02-04 05:25:00|55.9|52.3|55.26|51.66|56.14|52.54|55.11|51.51|0
1738647000000|2025-02-04 05:30:00|55.25|51.65|55.21|51.61|55.51|51.91|55.02|51.42|0
1738647300000|2025-02-04 05:35:00|55.23|51.63|54.51|50.91|55.87|52.27|54.27|50.67|0
1738647600000|2025-02-04 05:40:00|54.54|50.94|54.52|50.92|54.75|51.15|54.47|50.87|0
1738647900000|2025-02-04 05:45:00|54.53|50.93|54.53|50.93|54.65|51.05|54.46|50.86|0
1738648200000|2025-02-04 05:50:00|54.51|50.91|54.03|50.43|54.51|50.91|53.61|50.01|0
1738648500000|2025-02-04 05:55:00|54|50.4|54.44|50.84|54.5|50.9|54|50.4|0
1738648800000|2025-02-04 06:00:00|54.43|50.83|54.4|50.8|54.44|50.84|54.19|50.59|0
1738649100000|2025-02-04 06:05:00|54.38|50.78|54.42|50.82|54.52|50.92|54.24|50.64|0
1738649400000|2025-02-04 06:10:00|54.39|50.79|54.62|51.02|54.89|51.29|54.31|50.71|0
1738649700000|2025-02-04 06:15:00|54.61|51.01|54.63|51.03|54.78|51.18|54.46|50.86|0
1738650000000|2025-02-04 06:20:00|54.66|51.06|54.66|51.06|54.78|51.18|54.52|50.92|0
1738650300000|2025-02-04 06:25:00|54.63|51.03|55.12|51.52|55.28|51.68|54.48|50.88|0
1738650600000|2025-02-04 06:30:00|55.15|51.55|55.12|51.52|55.43|51.83|55.06|51.46|0
1738650900000|2025-02-04 06:35:00|55.14|51.54|55.26|51.66|55.6|52|55.07|51.47|0
1738651200000|2025-02-04 06:40:00|55.27|51.67|54.98|51.38|55.34|51.74|54.89|51.29|0
1738651500000|2025-02-04 06:45:00|55.04|51.44|54.8|51.2|55.17|51.57|54.69|51.09|0
1738651800000|2025-02-04 06:50:00|54.78|51.18|54.84|51.24|54.89|51.29|54.66|51.06|0
1738652100000|2025-02-04 06:55:00|54.85|51.25|54.3|50.7|54.85|51.25|54.27|50.67|0
1738652400000|2025-02-04 07:00:00|54.27|50.67|54.54|50.94|54.56|50.96|54.19|50.59|0
1738652700000|2025-02-04 07:05:00|54.53|50.93|54.32|50.72|54.56|50.96|54.23|50.63|0
1738653000000|2025-02-04 07:10:00|54.41|50.81|54.04|50.44|54.57|50.97|54.04|50.44|0
1738653300000|2025-02-04 07:15:00|54.06|50.46|54.18|50.58|54.25|50.65|53.93|50.33|0
1738653600000|2025-02-04 07:20:00|54.23|50.63|54.32|50.72|54.35|50.75|54.14|50.54|0
1738653900000|2025-02-04 07:25:00|54.33|50.73|54.31|50.71|54.44|50.84|54.26|50.66|0
1738654200000|2025-02-04 07:30:00|54.3|50.7|54.11|50.51|54.36|50.76|54.07|50.47|0
1738654500000|2025-02-04 07:35:00|54.12|50.52|54.26|50.66|54.39|50.79|54.09|50.49|0
1738654800000|2025-02-04 07:40:00|54.24|50.64|54.43|50.83|54.53|50.93|54.24|50.64|0
1738655100000|2025-02-04 07:45:00|54.45|50.85|54.21|50.61|54.47|50.87|54.11|50.51|0
1738655400000|2025-02-04 07:50:00|54.2|50.6|54.28|50.68|54.3|50.7|53.94|50.34|0
1738655700000|2025-02-04 07:55:00|54.26|50.66|54.43|50.83|54.55|50.95|54.2|50.6|0
1738656000000|2025-02-04 08:00:00|54.44|50.84|54.72|51.12|54.81|51.21|54.04|50.44|0
1738656300000|2025-02-04 08:05:00|54.76|51.16|54.88|51.28|54.91|51.31|54.66|51.06|0
1738656600000|2025-02-04 08:10:00|54.91|51.31|54.85|51.25|55.25|51.65|54.85|51.25|0
1738656900000|2025-02-04 08:15:00|54.89|51.29|54.87|51.27|54.95|51.35|54.72|51.12|0
1738657200000|2025-02-04 08:20:00|54.88|51.28|54.54|50.94|54.91|51.31|54.36|50.76|0
1738657500000|2025-02-04 08:25:00|54.55|50.95|55.16|51.56|55.18|51.58|54.55|50.95|0
1738657800000|2025-02-04 08:30:00|55.18|51.58|55.61|52.01|55.72|52.12|54.86|51.26|0
1738658100000|2025-02-04 08:35:00|55.63|52.03|55.57|51.97|55.89|52.29|55.54|51.94|0
1738658400000|2025-02-04 08:40:00|55.52|51.92|55.98|52.38|56.22|52.62|55.52|51.92|0
1738658700000|2025-02-04 08:45:00|56|52.4|56.29|52.69|56.34|52.74|55.88|52.28|0
1738659000000|2025-02-04 08:50:00|56.28|52.68|56.25|52.65|56.64|53.04|54.62|51.02|0
1738659300000|2025-02-04 08:55:00|56.23|52.63|55.89|52.29|56.23|52.63|55.77|52.17|0
1738659600000|2025-02-04 09:00:00|55.88|52.28|55.36|51.76|55.88|52.28|55.25|51.65|0
1738659900000|2025-02-04 09:05:00|55.37|51.77|55.33|51.73|55.62|52.02|55.25|51.65|0
1738660200000|2025-02-04 09:10:00|55.32|51.72|54.67|51.67|55.73|52.73|54.58|51.57|0
1738660500000|2025-02-04 09:15:00|54.72|51.72|54.72|51.72|54.95|51.95|54.66|51.66|0
1738660800000|2025-02-04 09:20:00|54.7|51.7|54.65|51.65|55.04|52.04|54.59|51.59|0
1738661100000|2025-02-04 09:25:00|54.63|51.63|54.64|51.64|54.87|51.87|54.61|51.61|0
1738661400000|2025-02-04 09:30:00|54.65|51.65|54.87|51.87|54.89|51.89|54.59|51.59|0
1738661700000|2025-02-04 09:35:00|54.89|51.89|54.95|51.95|55.04|52.04|54.74|51.74|0
1738662000000|2025-02-04 09:40:00|54.97|51.97|55.07|52.07|55.25|52.25|54.97|51.97|0
1738662300000|2025-02-04 09:45:00|55.02|52.02|54.95|51.95|55.03|52.03|54.73|51.73|0
1738662600000|2025-02-04 09:50:00|54.99|51.99|54.97|51.97|55.05|52.05|54.82|51.82|0
1738662900000|2025-02-04 09:55:00|54.96|51.96|54.97|51.97|55.03|52.03|54.87|51.87|0
1738663200000|2025-02-04 10:00:00|54.98|51.98|55.01|52.01|55.18|52.18|54.96|51.96|0
1738663500000|2025-02-04 10:05:00|55|52|55.09|52.09|55.11|52.11|54.61|51.61|0
1738663800000|2025-02-04 10:10:00|55.14|52.14|54.68|51.68|55.18|52.18|54.64|51.64|0
1738664100000|2025-02-04 10:15:00|54.65|51.65|54.68|51.68|54.75|51.75|54.51|51.51|0
1738664400000|2025-02-04 10:20:00|54.64|51.64|54.62|51.62|54.66|51.66|54.44|51.44|0
1738664700000|2025-02-04 10:25:00|54.64|51.64|54.64|51.64|54.7|51.7|54.51|51.51|0
1738665000000|2025-02-04 10:30:00|54.65|51.65|54.78|51.78|54.94|51.94|54.57|51.57|0
1738665300000|2025-02-04 10:35:00|54.74|51.74|54.74|51.74|54.83|51.83|54.52|51.52|0
1738665600000|2025-02-04 10:40:00|54.72|51.72|54.63|51.63|54.98|51.98|54.63|51.63|0
1738665900000|2025-02-04 10:45:00|54.65|51.65|54.55|51.55|54.71|51.71|54.46|51.46|0
1738666200000|2025-02-04 10:50:00|54.57|51.57|54.72|51.72|54.76|51.76|54.57|51.57|0
1738666500000|2025-02-04 10:55:00|54.74|51.74|54.65|51.65|54.74|51.74|54.54|51.54|0
1738666800000|2025-02-04 11:00:00|54.67|51.67|54.58|51.58|54.69|51.69|54.44|51.44|0
1738667100000|2025-02-04 11:05:00|54.61|51.61|54.03|51.03|54.66|51.66|54.01|51.01|0
1738667400000|2025-02-04 11:10:00|54.05|51.05|54.52|51.52|54.56|51.56|54.01|51.01|0
1738667700000|2025-02-04 11:15:00|54.5|51.5|54.64|51.64|54.7|51.7|54.39|51.39|0
1738668000000|2025-02-04 11:20:00|54.62|51.62|54.47|51.47|54.9|51.9|54.47|51.47|0
1738668300000|2025-02-04 11:25:00|54.49|51.49|54.24|51.24|54.51|51.51|54.17|51.17|0
1738668600000|2025-02-04 11:30:00|54.23|51.23|54.26|51.26|54.34|51.34|54.23|51.23|0
1738668900000|2025-02-04 11:35:00|54.24|51.24|54.43|51.43|54.51|51.51|54.24|51.24|0
1738669200000|2025-02-04 11:40:00|54.45|51.45|54.32|51.32|54.49|51.49|54.26|51.26|0
1738669500000|2025-02-04 11:45:00|54.34|51.34|54.24|51.24|54.47|51.47|54.17|51.17|0
1738669800000|2025-02-04 11:50:00|54.31|51.31|54.44|51.44|54.46|51.46|54.27|51.27|0
1738670100000|2025-02-04 11:55:00|54.46|51.46|54.53|51.53|54.63|51.63|54.4|51.4|0
1738670400000|2025-02-04 12:00:00|54.5|51.5|54.13|51.13|54.5|51.5|54.1|51.1|0
1738670700000|2025-02-04 12:05:00|54.14|51.14|54.04|51.04|54.21|51.21|54.01|51.01|0
1738671000000|2025-02-04 12:10:00|53.99|50.99|54.01|51.01|54.01|51.01|53.78|50.78|0
1738671300000|2025-02-04 12:15:00|53.99|50.99|53.86|50.86|54.03|51.03|53.76|50.76|0
1738671600000|2025-02-04 12:20:00|53.84|50.84|53.95|50.95|54.04|51.04|53.78|50.78|0
1738671900000|2025-02-04 12:25:00|53.93|50.93|53.67|50.67|54.07|51.07|53.63|50.63|0
1738672200000|2025-02-04 12:30:00|53.65|50.65|53.63|50.63|53.76|50.76|53.53|50.53|0
1738672500000|2025-02-04 12:35:00|53.55|50.55|53.34|50.34|53.61|50.61|53.23|50.23|0
1738672800000|2025-02-04 12:40:00|53.36|50.36|53.38|50.38|53.52|50.52|52.98|49.98|0
1738673100000|2025-02-04 12:45:00|53.4|50.4|53.64|50.64|53.75|50.75|53.4|50.4|0
1738673400000|2025-02-04 12:50:00|53.56|50.56|53.33|50.33|53.65|50.65|53.29|50.29|0
1738673700000|2025-02-04 12:55:00|53.35|50.35|53.3|50.3|53.46|50.46|53.03|50.03|0
1738674000000|2025-02-04 13:00:00|53.33|50.33|53.42|50.42|53.75|50.75|53.33|50.33|0
1738674300000|2025-02-04 13:05:00|53.41|50.41|52.47|49.47|53.53|50.53|52.44|49.44|0
1738674600000|2025-02-04 13:10:00|52.49|49.49|52.62|49.62|53.84|50.84|52.38|49.38|0
1738674900000|2025-02-04 13:15:00|52.6|49.6|52.56|49.56|52.71|49.71|52.47|49.47|0
1738675200000|2025-02-04 13:20:00|52.58|49.58|52.44|49.44|52.63|49.63|52.35|49.35|0
1738675500000|2025-02-04 13:25:00|52.42|49.42|52.59|49.59|52.7|49.7|52.35|49.35|0
1738675800000|2025-02-04 13:30:00|52.61|49.61|52.65|49.65|52.76|49.76|52.57|49.57|0
1738676100000|2025-02-04 13:35:00|52.63|49.63|52.74|49.74|52.78|49.78|52.59|49.59|0
1738676400000|2025-02-04 13:40:00|52.72|49.72|52.98|49.98|53.11|50.11|52.72|49.72|0
1738676700000|2025-02-04 13:45:00|52.96|49.96|53.07|50.07|53.15|50.15|52.88|49.88|0
1738677000000|2025-02-04 13:50:00|53.09|50.09|53.06|50.06|53.15|50.15|52.94|49.94|0
1738677300000|2025-02-04 13:55:00|53.04|50.04|53.08|50.08|53.31|50.31|53.02|50.02|0
1738677600000|2025-02-04 14:00:00|53.1|50.1|52.87|49.87|53.2|50.2|52.83|49.83|0
1738677900000|2025-02-04 14:05:00|52.89|49.89|52.73|49.73|52.92|49.92|52.73|49.73|0
1738678200000|2025-02-04 14:10:00|52.69|49.69|52.98|49.98|52.98|49.98|52.66|49.66|0
1738678500000|2025-02-04 14:15:00|52.95|49.95|53.12|50.12|53.14|50.14|52.95|49.95|0
1738678800000|2025-02-04 14:20:00|53.14|50.14|53.1|50.1|53.24|50.24|53.06|50.06|0
1738679100000|2025-02-04 14:25:00|53.06|50.06|52.89|49.89|53.18|50.18|52.86|49.86|0
1738679400000|2025-02-04 14:30:00|52.95|49.95|52.48|49.48|53.37|50.37|52.34|49.34|0
1738679700000|2025-02-04 14:35:00|52.5|49.5|52.47|49.47|52.8|49.8|52.27|49.27|0
1738680000000|2025-02-04 14:40:00|52.45|49.45|52.49|49.49|52.86|49.86|52.28|49.28|0
1738680300000|2025-02-04 14:45:00|52.51|49.51|52.86|49.86|53.11|50.11|52.39|49.39|0
1738680600000|2025-02-04 14:50:00|52.79|49.79|52.26|49.26|53|50|52.26|49.26|0
1738680900000|2025-02-04 14:55:00|52.3|49.3|52.28|49.28|52.98|49.98|52.13|49.13|0
1738681200000|2025-02-04 15:00:00|52.2|49.2|51.58|48.58|52.2|49.2|51.56|48.56|0
1738681500000|2025-02-04 15:05:00|51.62|48.62|50.87|47.87|52.26|49.26|50.77|47.77|0
1738681800000|2025-02-04 15:10:00|50.89|47.89|51.63|48.63|51.67|48.67|50.65|47.65|0
1738682100000|2025-02-04 15:15:00|51.5|48.5|51.08|48.08|51.65|48.65|51.06|48.06|0
1738682400000|2025-02-04 15:20:00|51.12|48.12|51.42|48.42|51.58|48.58|51.12|48.12|0
1738682700000|2025-02-04 15:25:00|51.4|48.4|51.52|48.52|51.54|48.54|51.22|48.22|0
1738683000000|2025-02-04 15:30:00|51.54|48.54|51.32|48.32|51.84|48.84|51.2|48.2|0
1738683300000|2025-02-04 15:35:00|51.4|48.4|51.14|48.14|51.62|48.62|51.04|48.04|0
1738683600000|2025-02-04 15:40:00|51.16|48.16|51.16|48.16|51.22|48.22|50.96|47.96|0
1738683900000|2025-02-04 15:45:00|51.14|48.14|51.21|48.21|51.56|48.56|51.12|48.12|0
1738684200000|2025-02-04 15:50:00|51.33|48.33|49.4|46.4|51.54|48.54|49.36|46.36|0
1738684500000|2025-02-04 15:55:00|49.44|46.44|49.81|46.81|49.95|46.95|49.38|46.38|0
1738684800000|2025-02-04 16:00:00|49.79|46.79|49.16|46.16|49.79|46.79|49.12|46.12|0
1738685100000|2025-02-04 16:05:00|49.12|46.12|49.04|46.04|49.24|46.24|48.97|45.97|0
1738685400000|2025-02-04 16:10:00|49.06|46.06|49.02|46.02|49.12|46.12|48.98|45.98|0
1738685700000|2025-02-04 16:15:00|48.98|45.98|48.98|45.98|49.04|46.04|48.87|45.87|0
1738686000000|2025-02-04 16:20:00|49|46|48.96|45.96|49.1|46.1|48.83|45.83|0
1738686300000|2025-02-04 16:25:00|48.94|45.94|48.76|45.76|49.5|46.5|48.68|45.68|0
1738686600000|2025-02-04 16:30:00|48.74|45.74|48.97|45.97|49.01|46.01|48.66|45.66|0
1738686900000|2025-02-04 16:35:00|48.95|45.95|48.75|45.75|48.97|45.97|48.75|45.75|0
1738687200000|2025-02-04 16:40:00|48.73|45.73|49.08|46.08|49.22|46.22|48.7|45.7|0
1738687500000|2025-02-04 16:45:00|49.1|46.1|49.47|46.47|49.49|46.49|49.06|46.06|0
1738687800000|2025-02-04 16:50:00|49.45|46.45|49.25|46.25|49.67|46.67|49.24|46.24|0
1738688100000|2025-02-04 16:55:00|49.27|46.27|49.21|46.21|49.55|46.55|49.18|46.18|0
1738688400000|2025-02-04 17:00:00|49.18|46.18|49.1|46.1|49.29|46.29|49.04|46.04|0
1738688700000|2025-02-04 17:05:00|49.08|46.08|49.27|46.27|49.27|46.27|49.04|46.04|0
1738689000000|2025-02-04 17:10:00|49.25|46.25|49.09|46.09|49.33|46.33|49|46|0
1738689300000|2025-02-04 17:15:00|49.11|46.11|49.9|46.9|50.02|47.02|49.02|46.02|0
1738689600000|2025-02-04 17:20:00|49.86|46.86|49.82|46.82|50.21|47.21|49.68|46.68|0
1738689900000|2025-02-04 17:25:00|49.84|46.84|50.49|47.49|50.57|47.57|49.82|46.82|0
1738690200000|2025-02-04 17:30:00|50.43|47.43|50.51|47.51|50.79|47.79|50.31|47.31|0
1738690500000|2025-02-04 17:35:00|50.49|47.49|50.92|47.92|51|48|50.01|47.01|0
1738690800000|2025-02-04 17:40:00|50.94|47.94|50.68|47.68|51.04|48.04|50.62|47.62|0
1738691100000|2025-02-04 17:45:00|50.72|47.72|49.5|46.5|50.84|47.84|49.34|46.34|0
1738691400000|2025-02-04 17:50:00|49.48|46.48|49.34|46.34|49.48|46.48|49.2|46.2|0
1738691700000|2025-02-04 17:55:00|49.36|46.36|48.93|45.93|49.36|46.36|48.91|45.91|0
1738692000000|2025-02-04 18:00:00|48.97|45.97|49.36|46.36|49.38|46.38|48.91|45.91|0
1738692300000|2025-02-04 18:05:00|49.38|46.38|49.4|46.4|49.63|46.63|49.34|46.34|0
1738692600000|2025-02-04 18:10:00|49.38|46.38|49.35|46.35|49.47|46.47|49.24|46.24|0
1738692900000|2025-02-04 18:15:00|49.33|46.33|49.21|46.21|49.33|46.33|49.18|46.18|0
1738693200000|2025-02-04 18:20:00|49.2|46.2|48.98|45.98|49.35|46.35|48.98|45.98|0
1738693500000|2025-02-04 18:25:00|48.94|45.94|48.98|45.98|49.08|46.08|48.9|45.9|0
1738693800000|2025-02-04 18:30:00|49.02|46.02|48.94|45.94|49.04|46.04|48.9|45.9|0
1738694100000|2025-02-04 18:35:00|48.92|45.92|49.19|46.19|49.21|46.21|48.92|45.92|0
1738694400000|2025-02-04 18:40:00|49.17|46.17|49.11|46.11|49.17|46.17|49.05|46.05|0
1738694700000|2025-02-04 18:45:00|49.09|46.09|49.05|46.05|49.13|46.13|49.03|46.03|0
1738695000000|2025-02-04 18:50:00|49.03|46.03|49.09|46.09|49.19|46.19|48.91|45.91|0
1738695300000|2025-02-04 18:55:00|49.07|46.07|49.3|46.3|49.3|46.3|48.99|45.99|0
1738695600000|2025-02-04 19:00:00|49.34|46.34|48.93|45.93|49.4|46.4|48.89|45.89|0
1738695900000|2025-02-04 19:05:00|48.95|45.95|48.68|45.68|48.95|45.95|48.64|45.64|0
1738696200000|2025-02-04 19:10:00|48.66|45.66|48.54|45.54|48.66|45.66|48.46|45.46|0
1738696500000|2025-02-04 19:15:00|48.52|45.52|48.42|45.42|48.58|45.58|48.42|45.42|0
1738696800000|2025-02-04 19:20:00|48.4|45.4|48.38|45.38|48.5|45.5|48.21|45.21|0
1738697100000|2025-02-04 19:25:00|48.4|45.4|48.38|45.38|48.52|45.52|48.36|45.36|0
1738697400000|2025-02-04 19:30:00|48.36|45.36|48.23|45.23|48.36|45.36|48.17|45.17|0
1738697700000|2025-02-04 19:35:00|48.21|45.21|48.26|45.26|48.3|45.3|48.05|45.05|0
1738698000000|2025-02-04 19:40:00|48.28|45.28|48.28|45.28|48.42|45.42|48.17|45.17|0
1738698300000|2025-02-04 19:45:00|48.26|45.26|48.43|45.43|48.49|45.49|48.2|45.2|0
1738698600000|2025-02-04 19:50:00|48.41|45.41|48.37|45.37|48.55|45.55|48.34|45.34|0
1738698900000|2025-02-04 19:55:00|48.35|45.35|48.7|45.7|49.15|46.15|48.32|45.32|0
1738699200000|2025-02-04 20:00:00|48.64|45.64|48.72|45.72|48.9|45.9|48.62|45.62|0
1738699500000|2025-02-04 20:05:00|48.74|45.74|48.58|45.58|48.74|45.74|48.51|45.51|0
1738699800000|2025-02-04 20:10:00|48.56|45.56|48.41|45.41|48.58|45.58|48.35|45.35|0
1738700100000|2025-02-04 20:15:00|48.45|45.45|48.54|45.54|48.68|45.68|48.39|45.39|0
1738700400000|2025-02-04 20:20:00|48.56|45.56|48.83|45.83|48.91|45.91|48.54|45.54|0
1738700700000|2025-02-04 20:25:00|48.85|45.85|49|46|49.02|46.02|48.75|45.75|0
1738701000000|2025-02-04 20:30:00|49.06|46.06|48.83|45.83|49.06|46.06|48.73|45.73|0
1738701300000|2025-02-04 20:35:00|48.79|45.79|48.44|45.44|48.87|45.87|48.4|45.4|0
1738701600000|2025-02-04 20:40:00|48.42|45.42|48.96|45.96|49.21|46.21|48.38|45.38|0
1738701900000|2025-02-04 20:45:00|48.94|45.94|49.01|46.01|49.13|46.13|48.92|45.92|0
1738702200000|2025-02-04 20:50:00|49.03|46.03|48.7|45.7|49.11|46.11|48.64|45.64|0
1738702500000|2025-02-04 20:55:00|48.76|45.76|48.89|45.89|48.89|45.89|48.45|45.45|0
1738702800000|2025-02-04 21:00:00|48.84|45.84|49.73|46.73|49.87|46.87|48.6|45.6|0
1738703100000|2025-02-04 21:05:00|49.67|46.67|49.44|46.44|49.67|46.67|49.28|46.28|0
1738703400000|2025-02-04 21:10:00|49.38|46.38|49.76|46.76|49.76|46.76|49.38|46.38|0
1738703700000|2025-02-04 21:15:00|49.85|46.65|49.28|46.08|49.85|46.65|48.99|45.79|0
1738704000000|2025-02-04 21:20:00|49.29|46.09|49.47|46.27|49.73|46.53|49.28|46.08|0
1738704300000|2025-02-04 21:25:00|49.43|46.23|49.53|46.33|49.55|46.35|49.32|46.12|0
1738704600000|2025-02-04 21:30:00|49.55|46.35|49.59|46.39|49.61|46.41|49.39|46.19|0
1738704900000|2025-02-04 21:35:00|49.61|46.41|49.74|46.54|49.86|46.66|49.57|46.37|0
1738705200000|2025-02-04 21:40:00|49.78|46.58|49.74|46.54|50|46.8|49.72|46.52|0
1738705500000|2025-02-04 21:45:00|49.76|46.56|49.54|46.34|49.77|46.57|49.51|46.31|0
1738705800000|2025-02-04 21:50:00|49.53|46.33|49.78|46.58|49.78|46.58|49.53|46.33|0
1738706100000|2025-02-04 21:55:00|49.74|46.54|49.73|46.53|49.8|46.6|49.7|46.5|0
1738706400000|2025-02-04 22:00:00|49.75|46.55|49.81|46.61|49.85|46.65|49.74|46.54|0
1738706700000|2025-02-04 22:05:00|49.83|46.63|49.83|46.63|49.86|46.66|49.77|46.57|0
1738707000000|2025-02-04 22:10:00|49.84|46.64|49.81|46.61|49.85|46.65|49.79|46.59|0
1738707300000|2025-02-04 22:15:00|49.8|46.6|49.78|46.58|49.81|46.61|49.78|46.58|0
1738707600000|2025-02-04 22:20:00|49.79|46.59|49.79|46.59|49.82|46.62|49.78|46.58|0
1738707900000|2025-02-04 22:25:00|49.75|46.55|49.73|46.53|49.79|46.59|49.73|46.53|0
1738708200000|2025-02-04 22:30:00|49.69|46.49|49.75|46.55|49.75|46.55|49.68|46.48|0
1738708500000|2025-02-04 22:35:00|49.74|46.54|49.83|46.63|49.9|46.7|49.74|46.54|0
1738708800000|2025-02-04 22:40:00|49.85|46.65|49.84|46.64|49.86|46.66|49.82|46.62|0
1738709100000|2025-02-04 22:45:00|49.83|46.63|49.81|46.61|49.84|46.64|49.79|46.59|0
1738709400000|2025-02-04 22:50:00|49.83|46.63|49.84|46.64|49.85|46.65|49.81|46.61|0
1738709700000|2025-02-04 22:55:00|49.85|46.65|49.95|46.75|49.98|46.78|49.85|46.65|0
1738710000000|2025-02-04 23:00:00|49.99|46.79|49.7|46.5|50.23|47.03|49.6|46.4|0
1738710300000|2025-02-04 23:05:00|49.73|46.53|49.97|46.77|49.98|46.78|49.72|46.52|0
1738710600000|2025-02-04 23:10:00|49.98|46.78|49.68|46.48|50.06|46.86|49.68|46.48|0
1738710900000|2025-02-04 23:15:00|49.7|46.5|49.82|46.62|49.82|46.62|49.56|46.36|0
1738711200000|2025-02-04 23:20:00|49.81|46.61|49.78|46.58|49.82|46.62|49.64|46.44|0
1738711500000|2025-02-04 23:25:00|49.79|46.59|49.71|46.51|49.83|46.63|49.66|46.46|0
1738711800000|2025-02-04 23:30:00|49.68|46.48|49.7|46.5|49.73|46.53|49.6|46.4|0
1738712100000|2025-02-04 23:35:00|49.69|46.49|49.81|46.61|49.87|46.67|49.69|46.49|0
1738712400000|2025-02-04 23:40:00|49.83|46.63|49.67|46.47|49.83|46.63|49.65|46.45|0
1738712700000|2025-02-04 23:45:00|49.69|46.49|49.79|46.59|49.81|46.61|49.67|46.47|0
1738713000000|2025-02-04 23:50:00|49.77|46.57|49.91|46.71|49.92|46.72|49.73|46.53|0
1738713300000|2025-02-04 23:55:00|49.89|46.69|50|46.8|50|46.8|49.85|46.65|0
1738713600000|2025-02-05 00:00:00|49.92|46.72|50.1|46.9|50.18|46.98|49.9|46.7|0
1738713900000|2025-02-05 00:05:00|50.08|46.88|49.88|46.68|50.14|46.94|49.84|46.64|0
1738714200000|2025-02-05 00:10:00|49.86|46.66|49.62|46.42|49.91|46.71|49.56|46.36|0
1738714500000|2025-02-05 00:15:00|49.64|46.44|49.7|46.5|49.72|46.52|49.62|46.42|0
1738714800000|2025-02-05 00:20:00|49.66|46.46|49.68|46.48|49.69|46.49|49.62|46.42|0
1738715100000|2025-02-05 00:25:00|49.66|46.46|49.58|46.38|49.68|46.48|49.58|46.38|0
1738715400000|2025-02-05 00:30:00|49.54|46.34|49.32|46.12|49.54|46.34|49.32|46.12|0
1738715700000|2025-02-05 00:35:00|49.34|46.14|49.22|46.02|49.34|46.14|49.2|46|0
1738716000000|2025-02-05 00:40:00|49.26|46.06|49.32|46.12|49.34|46.14|49.15|45.95|0
1738716300000|2025-02-05 00:45:00|49.34|46.14|49.5|46.3|49.5|46.3|49.24|46.04|0
1738716600000|2025-02-05 00:50:00|49.52|46.32|49.36|46.16|49.52|46.32|49.35|46.15|0
1738716900000|2025-02-05 00:55:00|49.37|46.17|49.4|46.2|49.45|46.25|49.34|46.14|0
1738717200000|2025-02-05 01:00:00|49.41|46.21|49.38|46.18|49.43|46.23|49.34|46.14|0
1738717500000|2025-02-05 01:05:00|49.35|46.15|49.43|46.23|49.49|46.29|49.31|46.11|0
1738717800000|2025-02-05 01:10:00|49.41|46.21|49.37|46.17|49.43|46.23|49.35|46.15|0
1738718100000|2025-02-05 01:15:00|49.35|46.15|49.91|46.71|49.93|46.73|49.18|45.98|0
1738718400000|2025-02-05 01:20:00|49.89|46.69|50.01|46.81|50.01|46.81|49.81|46.61|0
1738718700000|2025-02-05 01:25:00|49.99|46.79|49.97|46.77|50.03|46.83|49.89|46.69|0
1738719000000|2025-02-05 01:30:00|49.87|46.87|50.28|47.28|50.4|47.4|49.87|46.87|0
1738719300000|2025-02-05 01:35:00|50.29|47.29|50.36|47.36|50.46|47.46|50.26|47.26|0
1738719600000|2025-02-05 01:40:00|50.38|47.38|50.34|47.34|50.4|47.4|50.28|47.28|0
1738719900000|2025-02-05 01:45:00|50.32|47.32|50.63|47.63|50.66|47.66|49.79|46.79|0
1738720200000|2025-02-05 01:50:00|50.65|47.65|50.61|47.61|50.74|47.74|50.58|47.58|0
1738720500000|2025-02-05 01:55:00|50.62|47.62|50.8|47.8|50.82|47.82|50.6|47.6|0
1738720800000|2025-02-05 02:00:00|50.82|47.82|50.82|47.82|50.92|47.92|50.76|47.76|0
1738721100000|2025-02-05 02:05:00|50.83|47.83|50.76|47.76|50.88|47.88|50.76|47.76|0
1738721400000|2025-02-05 02:10:00|50.74|47.74|50.7|47.7|50.86|47.86|50.65|47.65|0
1738721700000|2025-02-05 02:15:00|50.72|47.72|50.78|47.78|50.8|47.8|50.72|47.72|0
1738722000000|2025-02-05 02:20:00|50.76|47.76|50.9|47.9|50.9|47.9|50.72|47.72|0
1738722300000|2025-02-05 02:25:00|50.92|47.92|50.85|47.85|51|48|50.85|47.85|0
1738722600000|2025-02-05 02:30:00|50.87|47.87|50.75|47.75|50.91|47.91|50.73|47.73|0
1738722900000|2025-02-05 02:35:00|50.73|47.73|50.75|47.75|50.83|47.83|50.73|47.73|0
1738723200000|2025-02-05 02:40:00|50.76|47.76|50.71|47.71|50.79|47.79|50.69|47.69|0
1738723500000|2025-02-05 02:45:00|50.69|47.69|50.67|47.67|50.69|47.69|50.61|47.61|0
1738723800000|2025-02-05 02:50:00|50.68|47.68|50.76|47.76|50.79|47.79|50.68|47.68|0
1738724100000|2025-02-05 02:55:00|50.77|47.77|51.03|48.03|51.07|48.07|50.73|47.73|0
1738724400000|2025-02-05 03:00:00|51.01|48.01|50.95|47.95|51.01|48.01|50.85|47.85|0
1738724700000|2025-02-05 03:05:00|50.94|47.94|50.9|47.9|51.07|48.07|50.9|47.9|0
1738725000000|2025-02-05 03:10:00|50.89|47.89|50.96|47.96|50.96|47.96|50.88|47.88|0
1738725300000|2025-02-05 03:15:00|50.97|47.97|50.96|47.96|51|48|50.91|47.91|0
1738725600000|2025-02-05 03:20:00|50.97|47.97|51.14|48.14|51.2|48.2|50.94|47.94|0
1738725900000|2025-02-05 03:25:00|51.16|48.16|51.14|48.14|51.2|48.2|51.12|48.12|0
1738726200000|2025-02-05 03:30:00|51.12|48.12|51.08|48.08|51.13|48.13|51.04|48.04|0
1738726500000|2025-02-05 03:35:00|51.06|48.06|50.98|47.98|51.12|48.12|50.98|47.98|0
1738726800000|2025-02-05 03:40:00|51|48|50.95|47.95|51.04|48.04|50.93|47.93|0
1738727100000|2025-02-05 03:45:00|50.94|47.94|51.09|48.09|51.1|48.1|50.94|47.94|0
1738727400000|2025-02-05 03:50:00|51.08|48.08|51.11|48.11|51.15|48.15|51.07|48.07|0
1738727700000|2025-02-05 03:55:00|51.09|48.09|51.27|48.27|51.34|48.34|51.09|48.09|0
1738728000000|2025-02-05 04:00:00|51.25|48.25|51.37|48.37|51.44|48.44|51.23|48.23|0
1738728300000|2025-02-05 04:05:00|51.35|48.35|51.25|48.25|51.36|48.36|51.25|48.25|0
1738728600000|2025-02-05 04:10:00|51.26|48.26|51.27|48.27|51.31|48.31|51.21|48.21|0
1738728900000|2025-02-05 04:15:00|51.28|48.28|51.36|48.36|51.39|48.39|51.25|48.25|0
1738729200000|2025-02-05 04:20:00|51.35|48.35|51.34|48.34|51.36|48.36|51.29|48.29|0
1738729500000|2025-02-05 04:25:00|51.33|48.33|51.33|48.33|51.43|48.43|51.27|48.27|0
1738729800000|2025-02-05 04:30:00|51.31|48.31|51.18|48.18|51.37|48.37|51.18|48.18|0
1738730100000|2025-02-05 04:35:00|51.16|48.16|51.2|48.2|51.22|48.22|51.13|48.13|0
1738730400000|2025-02-05 04:40:00|51.22|48.22|51.15|48.15|51.22|48.22|51.14|48.14|0
1738730700000|2025-02-05 04:45:00|51.16|48.16|51.14|48.14|51.22|48.22|51.13|48.13|0
1738731000000|2025-02-05 04:50:00|51.12|48.12|51.26|48.26|51.28|48.28|51.12|48.12|0
1738731300000|2025-02-05 04:55:00|51.27|48.27|51.13|48.13|51.28|48.28|51.12|48.12|0
1738731600000|2025-02-05 05:00:00|51.12|48.12|51.07|48.07|51.14|48.14|51.03|48.03|0
1738731900000|2025-02-05 05:05:00|51.06|48.06|51.08|48.08|51.19|48.19|51.06|48.06|0
1738732200000|2025-02-05 05:10:00|51.09|48.09|51.09|48.09|51.13|48.13|51.05|48.05|0
1738732500000|2025-02-05 05:15:00|51.11|48.11|51.11|48.11|51.11|48.11|51.03|48.03|0
1738732800000|2025-02-05 05:20:00|51.13|48.13|51.11|48.11|51.17|48.17|51.1|48.1|0
1738733100000|2025-02-05 05:25:00|51.13|48.13|51.23|48.23|51.27|48.27|51.13|48.13|0
1738733400000|2025-02-05 05:30:00|51.21|48.21|51.27|48.27|51.35|48.35|51.19|48.19|0
1738733700000|2025-02-05 05:35:00|51.29|48.29|51.35|48.35|51.41|48.41|51.27|48.27|0
1738734000000|2025-02-05 05:40:00|51.33|48.33|51.35|48.35|51.37|48.37|51.24|48.24|0
1738734300000|2025-02-05 05:45:00|51.37|48.37|51.38|48.38|51.38|48.38|51.3|48.3|0
1738734600000|2025-02-05 05:50:00|51.36|48.36|51.44|48.44|51.49|48.49|51.36|48.36|0
1738734900000|2025-02-05 05:55:00|51.42|48.42|51.44|48.44|51.5|48.5|51.42|48.42|0
1738735200000|2025-02-05 06:00:00|51.42|48.42|51.56|48.56|51.58|48.58|51.42|48.42|0
1738735500000|2025-02-05 06:05:00|51.54|48.54|51.52|48.52|51.58|48.58|51.48|48.48|0
1738735800000|2025-02-05 06:10:00|51.5|48.5|51.52|48.52|51.56|48.56|51.46|48.46|0
1738736100000|2025-02-05 06:15:00|51.5|48.5|51.36|48.36|51.54|48.54|51.35|48.35|0
1738736400000|2025-02-05 06:20:00|51.34|48.34|51.23|48.23|51.36|48.36|51.23|48.23|0
1738736700000|2025-02-05 06:25:00|51.22|48.22|51.29|48.29|51.36|48.36|51.15|48.15|0
1738737000000|2025-02-05 06:30:00|51.27|48.27|51.23|48.23|51.29|48.29|51.19|48.19|0
1738737300000|2025-02-05 06:35:00|51.21|48.21|51.55|48.55|51.59|48.59|51.21|48.21|0
1738737600000|2025-02-05 06:40:00|51.57|48.57|51.61|48.61|51.74|48.74|51.45|48.45|0
1738737900000|2025-02-05 06:45:00|51.59|48.59|51.59|48.59|51.65|48.65|51.52|48.52|0
1738738200000|2025-02-05 06:50:00|51.6|48.6|51.55|48.55|51.65|48.65|51.55|48.55|0
1738738500000|2025-02-05 06:55:00|51.57|48.57|51.59|48.59|51.63|48.63|51.55|48.55|0
1738738800000|2025-02-05 07:00:00|51.61|48.61|52.45|49.45|52.5|49.5|50.91|47.91|0
1738739100000|2025-02-05 07:05:00|52.47|49.47|52.43|49.43|52.53|49.53|52.38|49.38|0
1738739400000|2025-02-05 07:10:00|52.39|49.39|52.37|49.37|52.45|49.45|52.28|49.28|0
1738739700000|2025-02-05 07:15:00|52.39|49.39|52.3|49.3|52.45|49.45|52.28|49.28|0
1738740000000|2025-02-05 07:20:00|52.31|49.31|52.24|49.24|52.33|49.33|52.16|49.16|0
1738740300000|2025-02-05 07:25:00|52.26|49.26|52.32|49.32|52.36|49.36|52.14|49.14|0
1738740600000|2025-02-05 07:30:00|52.3|49.3|52.55|49.55|52.55|49.55|52.28|49.28|0
1738740900000|2025-02-05 07:35:00|52.52|49.52|52.56|49.56|52.71|49.71|52.47|49.47|0
1738741200000|2025-02-05 07:40:00|52.54|49.54|52.41|49.41|52.54|49.54|52.34|49.34|0
1738741500000|2025-02-05 07:45:00|52.42|49.42|52.29|49.29|52.45|49.45|52.27|49.27|0
1738741800000|2025-02-05 07:50:00|52.27|49.27|52.3|49.3|52.38|49.38|52.25|49.25|0
1738742100000|2025-02-05 07:55:00|52.31|49.31|52.25|49.25|52.33|49.33|52.25|49.25|0
1738742400000|2025-02-05 08:00:00|52.29|49.29|51.96|48.96|52.29|49.29|51.9|48.9|0
1738742700000|2025-02-05 08:05:00|51.94|48.94|52.1|49.1|52.1|49.1|51.94|48.94|0
1738743000000|2025-02-05 08:10:00|52.14|49.14|52.11|49.11|52.24|49.24|52|49|0
1738743300000|2025-02-05 08:15:00|52.12|49.12|52.1|49.1|52.16|49.16|52.02|49.02|0
1738743600000|2025-02-05 08:20:00|52.11|49.11|51.71|48.71|52.11|49.11|51.7|48.7|0
1738743900000|2025-02-05 08:25:00|51.69|48.69|51.59|48.59|51.77|48.77|51.59|48.59|0
1738744200000|2025-02-05 08:30:00|51.57|48.57|51.59|48.59|51.67|48.67|51.49|48.49|0
1738744500000|2025-02-05 08:35:00|51.61|48.61|52.16|49.16|52.3|49.3|51.57|48.57|0
1738744800000|2025-02-05 08:40:00|52.15|49.15|52.66|49.66|52.69|49.69|52.03|49.03|0
1738745100000|2025-02-05 08:45:00|52.67|49.67|52.26|49.26|52.67|49.67|52.19|49.19|0
1738745400000|2025-02-05 08:50:00|52.25|49.25|52.34|49.34|52.38|49.38|52.14|49.14|0
1738745700000|2025-02-05 08:55:00|52.33|49.33|52.39|49.39|52.44|49.44|52.27|49.27|0
1738746000000|2025-02-05 09:00:00|52.35|49.35|52.09|49.09|52.55|49.55|52.07|49.07|0
1738746300000|2025-02-05 09:05:00|52.11|49.11|52.1|49.1|52.17|49.17|51.9|48.9|0
1738746600000|2025-02-05 09:10:00|52.15|49.15|51.86|48.86|52.21|49.21|51.76|48.76|0
1738746900000|2025-02-05 09:15:00|51.88|48.88|52.23|49.23|52.25|49.25|51.86|48.86|0
1738747200000|2025-02-05 09:20:00|52.22|49.22|52.51|49.51|52.51|49.51|52.1|49.1|0
1738747500000|2025-02-05 09:25:00|52.58|49.58|52.47|49.47|52.66|49.66|52.33|49.33|0
1738747800000|2025-02-05 09:30:00|52.49|49.49|52.57|49.57|52.64|49.64|52.43|49.43|0
1738748100000|2025-02-05 09:35:00|52.53|49.53|52.63|49.63|52.63|49.63|52.43|49.43|0
1738748400000|2025-02-05 09:40:00|52.64|49.64|52.9|49.9|53.05|50.05|52.55|49.55|0
1738748700000|2025-02-05 09:45:00|52.91|49.91|52.9|49.9|52.96|49.96|52.76|49.76|0
1738749000000|2025-02-05 09:50:00|52.91|49.91|52.75|49.75|52.91|49.91|52.69|49.69|0
1738749300000|2025-02-05 09:55:00|52.77|49.77|52.94|49.94|52.94|49.94|52.67|49.67|0
1738749600000|2025-02-05 10:00:00|52.93|49.93|52.79|49.79|53.04|50.04|52.73|49.73|0
1738749900000|2025-02-05 10:05:00|52.78|49.78|52.47|49.47|52.79|49.79|52.38|49.38|0
1738750200000|2025-02-05 10:10:00|52.48|49.48|52.48|49.48|52.5|49.5|52.32|49.32|0
1738750500000|2025-02-05 10:15:00|52.5|49.5|52.35|49.35|52.53|49.53|52.31|49.31|0
1738750800000|2025-02-05 10:20:00|52.37|49.37|52.44|49.44|52.46|49.46|52.29|49.29|0
1738751100000|2025-02-05 10:25:00|52.46|49.46|52.35|49.35|52.49|49.49|52.29|49.29|0
1738751400000|2025-02-05 10:30:00|52.34|49.34|52.29|49.29|52.41|49.41|52.29|49.29|0
1738751700000|2025-02-05 10:35:00|52.25|49.25|52.12|49.12|52.27|49.27|52.04|49.04|0
1738752000000|2025-02-05 10:40:00|52.11|49.11|52.24|49.24|52.29|49.29|52.11|49.11|0
1738752300000|2025-02-05 10:45:00|52.22|49.22|52.22|49.22|52.35|49.35|52.2|49.2|0
1738752600000|2025-02-05 10:50:00|52.23|49.23|52.22|49.22|52.37|49.37|52.22|49.22|0
1738752900000|2025-02-05 10:55:00|52.2|49.2|52.16|49.16|52.22|49.22|52.14|49.14|0
1738753200000|2025-02-05 11:00:00|52.14|49.14|52.12|49.12|52.2|49.2|52.1|49.1|0
1738753500000|2025-02-05 11:05:00|52.1|49.1|52.11|49.11|52.14|49.14|52.05|49.05|0
1738753800000|2025-02-05 11:10:00|52.1|49.1|52.03|49.03|52.18|49.18|52.03|49.03|0
1738754100000|2025-02-05 11:15:00|52.07|49.07|51.93|48.93|52.13|49.13|51.91|48.91|0
1738754400000|2025-02-05 11:20:00|51.92|48.92|51.8|48.8|52.01|49.01|51.79|48.79|0
1738754700000|2025-02-05 11:25:00|51.82|48.82|51.89|48.89|51.91|48.91|51.76|48.76|0
1738755000000|2025-02-05 11:30:00|51.88|48.88|51.96|48.96|51.96|48.96|51.84|48.84|0
1738755300000|2025-02-05 11:35:00|52.03|49.03|51.94|48.94|52.03|49.03|51.88|48.88|0
1738755600000|2025-02-05 11:40:00|51.9|48.9|51.8|48.8|51.92|48.92|51.8|48.8|0
1738755900000|2025-02-05 11:45:00|51.82|48.82|51.8|48.8|51.88|48.88|51.78|48.78|0
1738756200000|2025-02-05 11:50:00|51.78|48.78|51.71|48.71|51.8|48.8|51.67|48.67|0
1738756500000|2025-02-05 11:55:00|51.73|48.73|51.74|48.74|51.8|48.8|51.69|48.69|0
1738756800000|2025-02-05 12:00:00|51.76|48.76|51.71|48.71|51.81|48.81|51.67|48.67|0
1738757100000|2025-02-05 12:05:00|51.73|48.73|51.81|48.81|51.85|48.85|51.71|48.71|0
1738757400000|2025-02-05 12:10:00|51.82|48.82|52.01|49.01|52.06|49.06|51.81|48.81|0
1738757700000|2025-02-05 12:15:00|51.99|48.99|51.77|48.77|51.99|48.99|51.71|48.71|0
1738758000000|2025-02-05 12:20:00|51.75|48.75|51.85|48.85|51.95|48.95|51.75|48.75|0
1738758300000|2025-02-05 12:25:00|51.87|48.87|51.74|48.74|51.89|48.89|51.74|48.74|0
1738758600000|2025-02-05 12:30:00|51.76|48.76|51.86|48.86|51.87|48.87|51.73|48.73|0
1738758900000|2025-02-05 12:35:00|51.87|48.87|51.78|48.78|51.89|48.89|51.72|48.72|0
1738759200000|2025-02-05 12:40:00|51.77|48.77|51.58|48.58|51.77|48.77|51.58|48.58|0
1738759500000|2025-02-05 12:45:00|51.6|48.6|51.7|48.7|51.72|48.72|51.48|48.48|0
1738759800000|2025-02-05 12:50:00|51.68|48.68|51.62|48.62|51.72|48.72|51.6|48.6|0
1738760100000|2025-02-05 12:55:00|51.64|48.64|51.53|48.53|51.68|48.68|51.51|48.51|0
1738760400000|2025-02-05 13:00:00|51.51|48.51|51.55|48.55|51.79|48.79|51.49|48.49|0
1738760700000|2025-02-05 13:05:00|51.59|48.59|51.37|48.37|51.65|48.65|51.31|48.31|0
1738761000000|2025-02-05 13:10:00|51.39|48.39|51.54|48.54|51.65|48.65|51.39|48.39|0
1738761300000|2025-02-05 13:15:00|51.6|48.6|50.71|47.71|51.77|48.77|50.69|47.69|0
1738761600000|2025-02-05 13:20:00|50.73|47.73|50.61|47.61|50.77|47.77|50.49|47.49|0
1738761900000|2025-02-05 13:25:00|50.59|47.59|50.4|47.4|50.63|47.63|50.4|47.4|0
1738762200000|2025-02-05 13:30:00|50.41|47.41|50.51|47.51|50.57|47.57|50.05|47.05|0
1738762500000|2025-02-05 13:35:00|50.49|47.49|50.47|47.47|50.65|47.65|50.37|47.37|0
1738762800000|2025-02-05 13:40:00|50.46|47.46|50.31|47.31|50.51|47.51|50.23|47.23|0
1738763100000|2025-02-05 13:45:00|50.29|47.29|50.32|47.32|50.42|47.42|50.19|47.19|0
1738763400000|2025-02-05 13:50:00|50.34|47.34|50.26|47.26|50.34|47.34|50.2|47.2|0
1738763700000|2025-02-05 13:55:00|50.24|47.24|50.32|47.32|51.13|48.13|50.22|47.22|0
1738764000000|2025-02-05 14:00:00|50.3|47.3|50.36|47.36|50.54|47.54|50.3|47.3|0
1738764300000|2025-02-05 14:05:00|50.37|47.37|50.13|47.13|50.37|47.37|50.11|47.11|0
1738764600000|2025-02-05 14:10:00|50.17|47.17|50.01|47.01|50.17|47.17|49.97|46.97|0
1738764900000|2025-02-05 14:15:00|50.02|47.02|49.95|46.95|50.03|47.03|49.86|46.86|0
1738765200000|2025-02-05 14:20:00|49.93|46.93|49.81|46.81|50.01|47.01|49.79|46.79|0
1738765500000|2025-02-05 14:25:00|49.83|46.83|49.71|46.71|49.91|46.91|49.69|46.69|0
1738765800000|2025-02-05 14:30:00|49.79|46.79|49.92|46.92|50.13|47.13|49.73|46.73|0
1738766100000|2025-02-05 14:35:00|49.93|46.93|49.51|46.51|49.97|46.97|49.42|46.42|0
1738766400000|2025-02-05 14:40:00|49.53|46.53|49.56|46.56|50.06|47.06|49.42|46.42|0
1738766700000|2025-02-05 14:45:00|49.51|46.51|49.68|46.68|49.74|46.74|49.4|46.4|0
1738767000000|2025-02-05 14:50:00|49.72|46.72|50.28|47.28|50.34|47.34|49.6|46.6|0
1738767300000|2025-02-05 14:55:00|50.3|47.3|50.42|47.42|50.85|47.85|50.28|47.28|0
1738767600000|2025-02-05 15:00:00|50.46|47.46|51.44|48.44|51.56|48.56|49.65|46.65|0
1738767900000|2025-02-05 15:05:00|51.46|48.46|50.64|47.64|51.52|48.52|50.23|47.23|0
1738768200000|2025-02-05 15:10:00|50.62|47.62|50.24|47.24|51|48|50.22|47.22|0
1738768500000|2025-02-05 15:15:00|50.26|47.26|50.48|47.48|50.78|47.78|50.18|47.18|0
1738768800000|2025-02-05 15:20:00|50.46|47.46|49.89|46.89|50.7|47.7|49.33|46.33|0
1738769100000|2025-02-05 15:25:00|49.87|46.87|49.53|46.53|49.89|46.89|49.53|46.53|0
1738769400000|2025-02-05 15:30:00|49.59|46.59|49.65|46.65|50.2|47.2|49.53|46.53|0
1738769700000|2025-02-05 15:35:00|49.63|46.63|49.33|46.33|49.71|46.71|49.31|46.31|0
1738770000000|2025-02-05 15:40:00|49.35|46.35|49.43|46.43|49.55|46.55|49.25|46.25|0
1738770300000|2025-02-05 15:45:00|49.39|46.39|49.75|46.75|49.99|46.99|49.37|46.37|0
1738770600000|2025-02-05 15:50:00|49.77|46.77|49.57|46.57|49.91|46.91|49.57|46.57|0
1738770900000|2025-02-05 15:55:00|49.55|46.55|49.65|46.65|49.81|46.81|49.39|46.39|0
1738771200000|2025-02-05 16:00:00|49.67|46.67|49.57|46.57|49.84|46.84|49.45|46.45|0
1738771500000|2025-02-05 16:05:00|49.59|46.59|49.08|46.08|49.59|46.59|49.04|46.04|0
1738771800000|2025-02-05 16:10:00|49.1|46.1|49.35|46.35|49.45|46.45|49|46|0
1738772100000|2025-02-05 16:15:00|49.33|46.33|49.74|46.74|49.9|46.9|49.27|46.27|0
1738772400000|2025-02-05 16:20:00|49.77|46.77|49.74|46.74|50|47|49.74|46.74|0
1738772700000|2025-02-05 16:25:00|49.76|46.76|49.13|46.13|49.86|46.86|49.13|46.13|0
1738773000000|2025-02-05 16:30:00|49.11|46.11|47.95|44.95|49.3|46.3|47.95|44.95|0
1738773300000|2025-02-05 16:35:00|47.97|44.97|47.84|44.84|47.99|44.99|47.74|44.74|0
1738773600000|2025-02-05 16:40:00|47.82|44.82|47.65|44.65|47.97|44.97|47.65|44.65|0
1738773900000|2025-02-05 16:45:00|47.66|44.66|47.37|44.37|47.81|44.81|47.27|44.27|0
1738774200000|2025-02-05 16:50:00|47.35|44.35|46.93|43.93|47.35|44.35|46.78|43.78|0
1738774500000|2025-02-05 16:55:00|46.91|43.91|46.95|43.95|47.15|44.15|46.87|43.87|0
1738774800000|2025-02-05 17:00:00|46.97|43.97|47.06|44.06|47.29|44.29|46.68|43.68|0
1738775100000|2025-02-05 17:05:00|47.08|44.08|47|44|47.16|44.16|46.89|43.89|0
1738775400000|2025-02-05 17:10:00|46.99|43.99|47.08|44.08|47.14|44.14|46.93|43.93|0
1738775700000|2025-02-05 17:15:00|47.06|44.06|47.21|44.21|47.3|44.3|47.06|44.06|0
1738776000000|2025-02-05 17:20:00|47.25|44.25|47.34|44.34|47.51|44.51|47.25|44.25|0
1738776300000|2025-02-05 17:25:00|47.38|44.38|47.4|44.4|47.4|44.4|47.23|44.23|0
1738776600000|2025-02-05 17:30:00|47.38|44.38|47.39|44.39|47.43|44.43|47.26|44.26|0
1738776900000|2025-02-05 17:35:00|47.38|44.38|47.41|44.41|47.47|44.47|47.2|44.2|0
1738777200000|2025-02-05 17:40:00|47.39|44.39|47.35|44.35|47.49|44.49|47.32|44.32|0
1738777500000|2025-02-05 17:45:00|47.34|44.34|47.18|44.18|47.35|44.35|47.13|44.13|0
1738777800000|2025-02-05 17:50:00|47.16|44.16|47.14|44.14|47.52|44.52|47.12|44.12|0
1738778100000|2025-02-05 17:55:00|47.16|44.16|47.26|44.26|47.35|44.35|47.16|44.16|0
1738778400000|2025-02-05 18:00:00|47.24|44.24|47.16|44.16|47.26|44.26|47.08|44.08|0
1738778700000|2025-02-05 18:05:00|47.14|44.14|47.27|44.27|47.33|44.33|47.12|44.12|0
1738779000000|2025-02-05 18:10:00|47.29|44.29|47.21|44.21|47.44|44.44|47.21|44.21|0
1738779300000|2025-02-05 18:15:00|47.19|44.19|47.12|44.12|47.33|44.33|47.08|44.08|0
1738779600000|2025-02-05 18:20:00|47.14|44.14|47.25|44.25|47.29|44.29|47.14|44.14|0
1738779900000|2025-02-05 18:25:00|47.27|44.27|47.3|44.3|47.59|44.59|47.27|44.27|0
1738780200000|2025-02-05 18:30:00|47.32|44.32|47.13|44.13|47.46|44.46|47.13|44.13|0
1738780500000|2025-02-05 18:35:00|47.15|44.15|46.89|43.89|47.15|44.15|46.87|43.87|0
1738780800000|2025-02-05 18:40:00|46.87|43.87|46.92|43.92|47.02|44.02|46.7|43.7|0
1738781100000|2025-02-05 18:45:00|46.9|43.9|46.9|43.9|46.98|43.98|46.88|43.88|0
1738781400000|2025-02-05 18:50:00|46.91|43.91|47.05|44.05|47.15|44.15|46.86|43.86|0
1738781700000|2025-02-05 18:55:00|47.03|44.03|47.01|44.01|47.24|44.24|46.98|43.98|0
1738782000000|2025-02-05 19:00:00|47.05|44.05|46.88|43.88|47.05|44.05|46.84|43.84|0
1738782300000|2025-02-05 19:05:00|46.9|43.9|46.58|43.58|46.92|43.92|46.52|43.52|0
1738782600000|2025-02-05 19:10:00|46.56|43.56|46.62|43.62|46.75|43.75|46.49|43.49|0
1738782900000|2025-02-05 19:15:00|46.65|43.65|46.48|43.48|46.94|43.94|46.39|43.39|0
1738783200000|2025-02-05 19:20:00|46.47|43.47|46.43|43.43|46.54|43.54|46.41|43.41|0
1738783500000|2025-02-05 19:25:00|46.45|43.45|46.56|43.56|46.59|43.59|46.43|43.43|0
1738783800000|2025-02-05 19:30:00|46.54|43.54|46.57|43.57|46.65|43.65|46.49|43.49|0
1738784100000|2025-02-05 19:35:00|46.59|43.59|46.55|43.55|46.69|43.69|46.5|43.5|0
1738784400000|2025-02-05 19:40:00|46.52|43.52|46.65|43.65|46.65|43.65|46.46|43.46|0
1738784700000|2025-02-05 19:45:00|46.66|43.66|46.63|43.63|46.74|43.74|46.61|43.61|0
1738785000000|2025-02-05 19:50:00|46.64|43.64|46.79|43.79|46.83|43.83|46.63|43.63|0
1738785300000|2025-02-05 19:55:00|46.81|43.81|46.72|43.72|46.83|43.83|46.68|43.68|0
1738785600000|2025-02-05 20:00:00|46.7|43.7|46.55|43.55|46.72|43.72|46.47|43.47|0
1738785900000|2025-02-05 20:05:00|46.57|43.57|46.51|43.51|46.71|43.71|46.49|43.49|0
1738786200000|2025-02-05 20:10:00|46.53|43.53|46.47|43.47|46.53|43.53|46.45|43.45|0
1738786500000|2025-02-05 20:15:00|46.43|43.43|46.25|43.25|46.43|43.43|46.23|43.23|0
1738786800000|2025-02-05 20:20:00|46.26|43.26|46.04|43.04|46.26|43.26|46.04|43.04|0
1738787100000|2025-02-05 20:25:00|46.06|43.06|46.48|43.48|46.53|43.53|46.04|43.04|0
1738787400000|2025-02-05 20:30:00|46.46|43.46|46.55|43.55|46.61|43.61|46.4|43.4|0
1738787700000|2025-02-05 20:35:00|46.61|43.61|46.66|43.66|46.72|43.72|46.49|43.49|0
1738788000000|2025-02-05 20:40:00|46.64|43.64|47|44|47.07|44.07|46.64|43.64|0
1738788300000|2025-02-05 20:45:00|47.04|44.04|46.67|43.67|47.05|44.05|46.52|43.52|0
1738788600000|2025-02-05 20:50:00|46.72|43.72|46.37|43.37|46.72|43.72|46.35|43.35|0
1738788900000|2025-02-05 20:55:00|46.27|43.27|45.8|42.8|46.34|43.34|45.69|42.69|0
1738789200000|2025-02-05 21:00:00|45.82|42.82|45.91|42.91|45.98|42.98|45.69|42.69|0
1738789500000|2025-02-05 21:05:00|45.93|42.93|45.85|42.85|45.96|42.96|45.81|42.81|0
1738789800000|2025-02-05 21:10:00|45.87|42.87|45.65|42.65|45.87|42.87|45.63|42.63|0
1738790100000|2025-02-05 21:15:00|45.77|42.57|45.66|42.46|45.77|42.57|45.51|42.31|0
1738790400000|2025-02-05 21:20:00|45.65|42.45|45.71|42.51|45.73|42.53|45.62|42.42|0
1738790700000|2025-02-05 21:25:00|45.73|42.53|45.72|42.52|45.8|42.6|45.69|42.49|0
1738791000000|2025-02-05 21:30:00|45.78|42.58|45.78|42.58|45.83|42.63|45.74|42.54|0
1738791300000|2025-02-05 21:35:00|45.76|42.56|45.76|42.56|45.8|42.6|45.74|42.54|0
1738791600000|2025-02-05 21:40:00|45.78|42.58|45.81|42.61|45.81|42.61|45.76|42.56|0
1738791900000|2025-02-05 21:45:00|45.85|42.65|45.8|42.6|45.87|42.67|45.76|42.56|0
1738792200000|2025-02-05 21:50:00|45.79|42.59|45.64|42.44|45.81|42.61|45.64|42.44|0
1738792500000|2025-02-05 21:55:00|45.63|42.43|45.63|42.43|45.64|42.44|45.57|42.37|0
1738792800000|2025-02-05 22:00:00|45.62|42.42|45.63|42.43|45.63|42.43|45.61|42.41|0
1738793100000|2025-02-05 22:05:00|45.95|42.11|46.13|41.97|46.13|42.11|45.95|41.95|0
1738793400000|2025-02-05 22:10:00|46.14|41.98|46.14|41.98|46.16|42|46.08|41.92|0
1738793700000|2025-02-05 22:15:00|46.1|41.94|45.92|42.08|46.1|42.12|45.92|41.94|0
1738794000000|2025-02-05 22:20:00|45.91|42.07|45.61|42.41|45.94|42.42|45.59|42.07|0
1738794300000|2025-02-05 22:25:00|45.6|42.4|45.63|42.43|45.63|42.43|45.59|42.39|0
1738794600000|2025-02-05 22:30:00|45.62|42.42|45.61|42.41|45.62|42.42|45.61|42.41|0
1738794900000|2025-02-05 22:35:00|45.6|42.4|45.61|42.41|45.61|42.41|45.6|42.4|0
1738795200000|2025-02-05 22:40:00|45.6|42.4|45.61|42.41|45.61|42.41|45.6|42.4|0
1738795500000|2025-02-05 22:45:00|45.62|42.42|45.67|42.47|45.68|42.48|45.61|42.41|0
1738795800000|2025-02-05 22:50:00|45.68|42.48|45.66|42.46|45.68|42.48|45.66|42.46|0
1738796100000|2025-02-05 22:55:00|45.65|42.45|45.67|42.47|45.67|42.47|45.64|42.44|0
1738796400000|2025-02-05 23:00:00|45.75|42.55|45.77|42.57|45.77|42.57|45.67|42.47|0
1738796700000|2025-02-05 23:05:00|45.75|42.55|45.85|42.65|45.85|42.65|45.75|42.55|0
1738797000000|2025-02-05 23:10:00|45.81|42.61|45.83|42.63|45.85|42.65|45.75|42.55|0
1738797300000|2025-02-05 23:15:00|45.84|42.64|45.8|42.6|45.84|42.64|45.77|42.57|0
1738797600000|2025-02-05 23:20:00|45.81|42.61|45.68|42.48|45.81|42.61|45.65|42.45|0
1738797900000|2025-02-05 23:25:00|45.69|42.49|45.68|42.48|45.71|42.51|45.62|42.42|0
1738798200000|2025-02-05 23:30:00|45.69|42.49|45.82|42.62|45.84|42.64|45.66|42.46|0
1738798500000|2025-02-05 23:35:00|45.83|42.63|45.8|42.6|45.84|42.64|45.76|42.56|0
1738798800000|2025-02-05 23:40:00|45.78|42.58|45.71|42.51|45.84|42.64|45.71|42.51|0
1738799100000|2025-02-05 23:45:00|45.73|42.53|45.65|42.45|45.74|42.54|45.58|42.38|0
1738799400000|2025-02-05 23:50:00|45.63|42.43|45.63|42.43|45.66|42.46|45.56|42.36|0
1738799700000|2025-02-05 23:55:00|45.64|42.44|45.59|42.39|45.65|42.45|45.58|42.38|0
1738800000000|2025-02-06 00:00:00|45.63|42.43|45.26|42.06|45.63|42.43|45.19|41.99|0
1738800300000|2025-02-06 00:05:00|45.27|42.07|45.28|42.08|45.3|42.1|45.21|42.01|0
1738800600000|2025-02-06 00:10:00|45.26|42.06|45.28|42.08|45.32|42.12|45.23|42.03|0
1738800900000|2025-02-06 00:15:00|45.27|42.07|45.28|42.08|45.33|42.13|45.25|42.05|0
1738801200000|2025-02-06 00:20:00|45.26|42.06|45.26|42.06|45.3|42.1|45.22|42.02|0
1738801500000|2025-02-06 00:25:00|45.24|42.04|45.24|42.04|45.3|42.1|45.22|42.02|0
1738801800000|2025-02-06 00:30:00|45.26|42.06|45.28|42.08|45.31|42.11|45.19|41.99|0
1738802100000|2025-02-06 00:35:00|45.29|42.09|45.44|42.24|45.45|42.25|45.28|42.08|0
1738802400000|2025-02-06 00:40:00|45.43|42.23|45.42|42.22|45.46|42.26|45.38|42.18|0
1738802700000|2025-02-06 00:45:00|45.4|42.2|45.45|42.25|45.49|42.29|45.4|42.2|0
1738803000000|2025-02-06 00:50:00|45.47|42.27|45.47|42.27|45.6|42.4|45.47|42.27|0
1738803300000|2025-02-06 00:55:00|45.45|42.25|45.47|42.27|45.5|42.3|45.43|42.23|0
1738803600000|2025-02-06 01:00:00|45.48|42.28|45.44|42.24|45.5|42.3|45.36|42.16|0
1738803900000|2025-02-06 01:05:00|45.45|42.25|45.47|42.27|45.54|42.34|45.41|42.21|0
1738804200000|2025-02-06 01:10:00|45.45|42.25|45.34|42.14|45.47|42.27|45.32|42.12|0
1738804500000|2025-02-06 01:15:00|45.32|42.12|45.35|42.15|45.39|42.19|45.3|42.1|0
1738804800000|2025-02-06 01:20:00|45.34|42.14|45.42|42.22|45.43|42.23|45.34|42.14|0
1738805100000|2025-02-06 01:25:00|45.43|42.23|45.39|42.19|45.44|42.24|45.39|42.19|0
1738805400000|2025-02-06 01:30:00|45.41|42.21|45.29|42.29|45.41|42.32|45.25|42.21|0
1738805700000|2025-02-06 01:35:00|45.27|42.27|45.34|42.34|45.36|42.36|45.27|42.27|0
1738806000000|2025-02-06 01:40:00|45.36|42.36|45.39|42.39|45.45|42.45|45.3|42.3|0
1738806300000|2025-02-06 01:45:00|45.41|42.41|45.37|42.37|45.43|42.43|45.34|42.34|0
1738806600000|2025-02-06 01:50:00|45.36|42.36|45.34|42.34|45.43|42.43|45.31|42.31|0
1738806900000|2025-02-06 01:55:00|45.32|42.32|45.35|42.35|45.35|42.35|45.26|42.26|0
1738807200000|2025-02-06 02:00:00|45.37|42.37|45.41|42.41|45.43|42.43|45.37|42.37|0
1738807500000|2025-02-06 02:05:00|45.39|42.39|45.39|42.39|45.46|42.46|45.35|42.35|0
1738807800000|2025-02-06 02:10:00|45.38|42.38|45.33|42.33|45.39|42.39|45.31|42.31|0
1738808100000|2025-02-06 02:15:00|45.32|42.32|45.28|42.28|45.33|42.33|45.26|42.26|0
1738808400000|2025-02-06 02:20:00|45.29|42.29|45.27|42.27|45.31|42.31|45.27|42.27|0
1738808700000|2025-02-06 02:25:00|45.29|42.29|45.18|42.18|45.29|42.29|45.18|42.18|0
1738809000000|2025-02-06 02:30:00|45.19|42.19|45.16|42.16|45.24|42.24|45.15|42.15|0
1738809300000|2025-02-06 02:35:00|45.18|42.18|45.17|42.17|45.22|42.22|45.14|42.14|0
1738809600000|2025-02-06 02:40:00|45.16|42.16|45.2|42.2|45.21|42.21|45.16|42.16|0
1738809900000|2025-02-06 02:45:00|45.21|42.21|45.19|42.19|45.23|42.23|45.18|42.18|0
1738810200000|2025-02-06 02:50:00|45.21|42.21|45.18|42.18|45.23|42.23|45.18|42.18|0
1738810500000|2025-02-06 02:55:00|45.19|42.19|45.19|42.19|45.21|42.21|45.16|42.16|0
1738810800000|2025-02-06 03:00:00|45.17|42.17|45.15|42.15|45.17|42.17|45.12|42.12|0
1738811100000|2025-02-06 03:05:00|45.14|42.14|45.24|42.24|45.24|42.24|45.14|42.14|0
1738811400000|2025-02-06 03:10:00|45.23|42.23|45.24|42.24|45.29|42.29|45.23|42.23|0
1738811700000|2025-02-06 03:15:00|45.23|42.23|45.24|42.24|45.26|42.26|45.21|42.21|0
1738812000000|2025-02-06 03:20:00|45.22|42.22|45.26|42.26|45.28|42.28|45.22|42.22|0
1738812300000|2025-02-06 03:25:00|45.28|42.28|45.26|42.26|45.28|42.28|45.24|42.24|0
1738812600000|2025-02-06 03:30:00|45.25|42.25|45.24|42.24|45.31|42.31|45.22|42.22|0
1738812900000|2025-02-06 03:35:00|45.23|42.23|45.25|42.25|45.27|42.27|45.23|42.23|0
1738813200000|2025-02-06 03:40:00|45.24|42.24|45.25|42.25|45.25|42.25|45.22|42.22|0
1738813500000|2025-02-06 03:45:00|45.24|42.24|45.2|42.2|45.27|42.27|45.2|42.2|0
1738813800000|2025-02-06 03:50:00|45.22|42.22|45.16|42.16|45.23|42.23|45.16|42.16|0
1738814100000|2025-02-06 03:55:00|45.15|42.15|45.12|42.12|45.15|42.15|45.1|42.1|0
1738814400000|2025-02-06 04:00:00|45.14|42.14|45.08|42.08|45.16|42.16|45.08|42.08|0
1738814700000|2025-02-06 04:05:00|45.1|42.1|45.07|42.07|45.13|42.13|45.07|42.07|0
1738815000000|2025-02-06 04:10:00|45.05|42.05|45.01|42.01|45.07|42.07|45.01|42.01|0
1738815300000|2025-02-06 04:15:00|45|42|44.8|41.8|53.48|50.48|44.8|41.8|0
1738815600000|2025-02-06 04:20:00|44.82|41.82|44.68|41.68|45.13|42.13|43.93|40.93|0
1738815900000|2025-02-06 04:25:00|44.64|41.64|44.63|41.63|44.64|41.64|44.61|41.61|0
1738816200000|2025-02-06 04:30:00|44.61|41.61|44.59|41.59|44.64|41.64|44.59|41.59|0
1738816500000|2025-02-06 04:35:00|44.6|41.6|44.64|41.64|44.66|41.66|44.59|41.59|0
1738816800000|2025-02-06 04:40:00|44.66|41.66|44.62|41.62|44.66|41.66|44.6|41.6|0
1738817100000|2025-02-06 04:45:00|44.64|41.64|44.6|41.6|44.64|41.64|44.6|41.6|0
1738817400000|2025-02-06 04:50:00|44.58|41.58|44.53|41.53|44.58|41.58|44.53|41.53|0
1738817700000|2025-02-06 04:55:00|44.55|41.55|44.53|41.53|44.55|41.55|44.51|41.51|0
1738818000000|2025-02-06 05:00:00|44.55|41.55|44.49|41.49|44.55|41.55|44.49|41.49|0
1738818300000|2025-02-06 05:05:00|44.5|41.5|44.51|41.51|44.51|41.51|44.47|41.47|0
1738818600000|2025-02-06 05:10:00|44.49|41.49|44.43|41.43|44.51|41.51|44.42|41.42|0
1738818900000|2025-02-06 05:15:00|44.45|41.45|44.43|41.43|44.45|41.45|44.42|41.42|0
1738819200000|2025-02-06 05:20:00|44.42|41.42|44.29|41.29|44.42|41.42|44.25|41.25|0
1738819500000|2025-02-06 05:25:00|44.3|41.3|44.25|41.25|44.36|41.36|44.24|41.24|0
1738819800000|2025-02-06 05:30:00|44.27|41.27|44.29|41.29|44.34|41.34|44.25|41.25|0
1738820100000|2025-02-06 05:35:00|44.3|41.3|44.18|41.18|44.3|41.3|44.18|41.18|0
1738820400000|2025-02-06 05:40:00|44.19|41.19|44.25|41.25|44.25|41.25|44.19|41.19|0
1738820700000|2025-02-06 05:45:00|44.28|41.28|44.19|41.19|44.29|41.29|44.19|41.19|0
1738821000000|2025-02-06 05:50:00|44.21|41.21|44.23|41.23|44.25|41.25|44.19|41.19|0
1738821300000|2025-02-06 05:55:00|44.21|41.21|44.21|41.21|44.24|41.24|44.19|41.19|0
1738821600000|2025-02-06 06:00:00|44.19|41.19|44.23|41.23|44.24|41.24|44.19|41.19|0
1738821900000|2025-02-06 06:05:00|44.24|41.24|44.26|41.26|44.28|41.28|44.22|41.22|0
1738822200000|2025-02-06 06:10:00|44.24|41.24|44.28|41.28|44.28|41.28|44.24|41.24|0
1738822500000|2025-02-06 06:15:00|44.29|41.29|44.27|41.27|44.33|41.33|44.27|41.27|0
1738822800000|2025-02-06 06:20:00|44.26|41.26|44.26|41.26|44.31|41.31|44.24|41.24|0
1738823100000|2025-02-06 06:25:00|44.24|41.24|44.23|41.23|44.26|41.26|44.22|41.22|0
1738823400000|2025-02-06 06:30:00|44.24|41.24|44.32|41.32|44.32|41.32|44.24|41.24|0
1738823700000|2025-02-06 06:35:00|44.31|41.31|44.32|41.32|44.32|41.32|44.29|41.29|0
1738824000000|2025-02-06 06:40:00|44.31|41.31|44.32|41.32|44.34|41.34|44.3|41.3|0
1738824300000|2025-02-06 06:45:00|44.34|41.34|44.39|41.39|44.39|41.39|44.33|41.33|0
1738824600000|2025-02-06 06:50:00|44.38|41.38|44.43|41.43|44.43|41.43|44.37|41.37|0
1738824900000|2025-02-06 06:55:00|44.41|41.41|44.43|41.43|44.46|41.46|44.41|41.41|0
1738825200000|2025-02-06 07:00:00|44.44|41.44|44.23|41.23|44.44|41.44|44.17|41.17|0
1738825500000|2025-02-06 07:05:00|44.21|41.21|44.21|41.21|44.23|41.23|44.19|41.19|0
1738825800000|2025-02-06 07:10:00|44.2|41.2|44.31|41.31|44.33|41.33|44.19|41.19|0
1738826100000|2025-02-06 07:15:00|44.32|41.32|44.47|41.47|44.49|41.49|44.32|41.32|0
1738826400000|2025-02-06 07:20:00|44.44|41.44|44.44|41.44|44.49|41.49|44.4|41.4|0
1738826700000|2025-02-06 07:25:00|44.45|41.45|44.44|41.44|44.54|41.54|44.44|41.44|0
1738827000000|2025-02-06 07:30:00|44.45|41.45|44.52|41.52|44.52|41.52|44.42|41.42|0
1738827300000|2025-02-06 07:35:00|44.49|41.49|44.51|41.51|44.54|41.54|44.47|41.47|0
1738827600000|2025-02-06 07:40:00|44.52|41.52|44.56|41.56|44.59|41.59|44.52|41.52|0
1738827900000|2025-02-06 07:45:00|44.54|41.54|44.54|41.54|44.59|41.59|44.52|41.52|0
1738828200000|2025-02-06 07:50:00|44.55|41.55|44.66|41.66|44.67|41.67|44.54|41.54|0
1738828500000|2025-02-06 07:55:00|44.68|41.68|44.68|41.68|44.7|41.7|44.65|41.65|0
1738828800000|2025-02-06 08:00:00|44.67|41.67|44.79|41.79|44.88|41.88|44.67|41.67|0
1738829100000|2025-02-06 08:05:00|44.77|41.77|44.66|41.66|44.83|41.83|44.66|41.66|0
1738829400000|2025-02-06 08:10:00|44.7|41.7|44.73|41.73|44.78|41.78|44.57|41.57|0
1738829700000|2025-02-06 08:15:00|44.71|41.71|44.78|41.78|44.84|41.84|44.68|41.68|0
1738830000000|2025-02-06 08:20:00|44.76|41.76|44.55|41.55|44.84|41.84|44.55|41.55|0
1738830300000|2025-02-06 08:25:00|44.57|41.57|44.47|41.47|44.6|41.6|44.41|41.41|0
1738830600000|2025-02-06 08:30:00|44.46|41.46|44.31|41.31|44.51|41.51|44.28|41.28|0
1738830900000|2025-02-06 08:35:00|44.33|41.33|44.2|41.2|44.33|41.33|44.15|41.15|0
1738831200000|2025-02-06 08:40:00|44.22|41.22|44.1|41.1|44.26|41.26|44.06|41.06|0
1738831500000|2025-02-06 08:45:00|44.09|41.09|44.35|41.35|44.69|41.69|44.03|41.03|0
1738831800000|2025-02-06 08:50:00|44.36|41.36|44.3|41.3|44.41|41.41|44.25|41.25|0
1738832100000|2025-02-06 08:55:00|44.32|41.32|44.38|41.38|44.39|41.39|44.3|41.3|0
1738832400000|2025-02-06 09:00:00|44.39|41.39|44.31|41.31|44.57|41.57|44.3|41.3|0
1738832700000|2025-02-06 09:05:00|44.3|41.3|44.28|41.28|44.37|41.37|44.23|41.23|0
1738833000000|2025-02-06 09:10:00|44.26|41.26|44.23|41.23|44.28|41.28|44.19|41.19|0
1738833300000|2025-02-06 09:15:00|44.21|41.21|44.32|41.32|44.35|41.35|44.21|41.21|0
1738833600000|2025-02-06 09:20:00|44.33|41.33|44.51|41.51|44.53|41.53|44.31|41.31|0
1738833900000|2025-02-06 09:25:00|44.53|41.53|44.47|41.47|44.58|41.58|44.46|41.46|0
1738834200000|2025-02-06 09:30:00|44.51|41.51|44.44|41.44|44.53|41.53|44.38|41.38|0
1738834500000|2025-02-06 09:35:00|44.45|41.45|44.44|41.44|44.47|41.47|44.37|41.37|0
1738834800000|2025-02-06 09:40:00|44.42|41.42|44.58|41.58|44.63|41.63|44.42|41.42|0
1738835100000|2025-02-06 09:45:00|44.56|41.56|44.59|41.59|44.63|41.63|44.56|41.56|0
1738835400000|2025-02-06 09:50:00|44.58|41.58|44.54|41.54|44.58|41.58|44.49|41.49|0
1738835700000|2025-02-06 09:55:00|44.56|41.56|44.63|41.63|44.65|41.65|44.52|41.52|0
1738836000000|2025-02-06 10:00:00|44.62|41.62|44.51|41.51|44.65|41.65|44.48|41.48|0
1738836300000|2025-02-06 10:05:00|44.52|41.52|44.5|41.5|44.57|41.57|44.43|41.43|0
1738836600000|2025-02-06 10:10:00|44.49|41.49|44.49|41.49|44.5|41.5|44.43|41.43|0
1738836900000|2025-02-06 10:15:00|44.5|41.5|44.55|41.55|44.59|41.59|44.47|41.47|0
1738837200000|2025-02-06 10:20:00|44.56|41.56|44.57|41.57|44.62|41.62|44.5|41.5|0
1738837500000|2025-02-06 10:25:00|44.55|41.55|44.69|41.69|44.71|41.71|44.51|41.51|0
1738837800000|2025-02-06 10:30:00|44.71|41.71|44.8|41.8|44.87|41.87|44.68|41.68|0
1738838100000|2025-02-06 10:35:00|44.78|41.78|44.73|41.73|44.78|41.78|44.67|41.67|0
1738838400000|2025-02-06 10:40:00|44.74|41.74|44.71|41.71|44.76|41.76|44.63|41.63|0
1738838700000|2025-02-06 10:45:00|44.72|41.72|44.73|41.73|44.76|41.76|44.67|41.67|0
1738839000000|2025-02-06 10:50:00|44.72|41.72|44.88|41.88|44.92|41.92|44.72|41.72|0
1738839300000|2025-02-06 10:55:00|44.89|41.89|44.88|41.88|44.92|41.92|44.87|41.87|0
1738839600000|2025-02-06 11:00:00|44.9|41.9|45.16|42.16|45.24|42.24|44.88|41.88|0
1738839900000|2025-02-06 11:05:00|45.15|42.15|45.08|42.08|45.19|42.19|45.01|42.01|0
1738840200000|2025-02-06 11:10:00|45.07|42.07|45.13|42.13|45.15|42.15|45.02|42.02|0
1738840500000|2025-02-06 11:15:00|45.15|42.15|45.11|42.11|45.19|42.19|45.02|42.02|0
1738840800000|2025-02-06 11:20:00|45.1|42.1|45.17|42.17|45.24|42.24|45.09|42.09|0
1738841100000|2025-02-06 11:25:00|45.18|42.18|45.2|42.2|45.33|42.33|45.18|42.18|0
1738841400000|2025-02-06 11:30:00|45.18|42.18|45.42|42.42|45.47|42.47|45.18|42.18|0
1738841700000|2025-02-06 11:35:00|45.4|42.4|45.29|42.29|45.44|42.44|45.27|42.27|0
1738842000000|2025-02-06 11:40:00|45.31|42.31|45.04|42.04|45.33|42.33|44.67|41.67|0
1738842300000|2025-02-06 11:45:00|45.06|42.06|45.11|42.11|45.16|42.16|44.86|41.86|0
1738842600000|2025-02-06 11:50:00|45.13|42.13|45.14|42.14|45.16|42.16|45.05|42.05|0
1738842900000|2025-02-06 11:55:00|45.15|42.15|45.13|42.13|45.24|42.24|45.11|42.11|0
1738843200000|2025-02-06 12:00:00|45.11|42.11|45.2|42.2|45.25|42.25|45.07|42.07|0
1738843500000|2025-02-06 12:05:00|45.18|42.18|45.2|42.2|45.25|42.25|45.16|42.16|0
1738843800000|2025-02-06 12:10:00|45.21|42.21|45.19|42.19|45.21|42.21|45.1|42.1|0
1738844100000|2025-02-06 12:15:00|45.2|42.2|44.99|41.99|45.25|42.25|44.99|41.99|0
1738844400000|2025-02-06 12:20:00|45.01|42.01|44.94|41.94|45.03|42.03|44.92|41.92|0
1738844700000|2025-02-06 12:25:00|44.92|41.92|44.9|41.9|45.03|42.03|44.85|41.85|0
1738845000000|2025-02-06 12:30:00|44.92|41.92|45.03|42.03|45.03|42.03|44.86|41.86|0
1738845300000|2025-02-06 12:35:00|45.06|42.06|44.84|41.84|45.1|42.1|44.82|41.82|0
1738845600000|2025-02-06 12:40:00|44.86|41.86|44.71|41.71|44.86|41.86|44.68|41.68|0
1738845900000|2025-02-06 12:45:00|44.73|41.73|44.61|41.61|44.73|41.73|44.61|41.61|0
1738846200000|2025-02-06 12:50:00|44.59|41.59|44.51|41.51|44.66|41.66|44.46|41.46|0
1738846500000|2025-02-06 12:55:00|44.53|41.53|44.42|41.42|44.55|41.55|44.42|41.42|0
1738846800000|2025-02-06 13:00:00|44.46|41.46|44.29|41.29|44.55|41.55|44.21|41.21|0
1738847100000|2025-02-06 13:05:00|44.3|41.3|44.38|41.38|44.47|41.47|44.3|41.3|0
1738847400000|2025-02-06 13:10:00|44.4|41.4|44.44|41.44|44.44|41.44|44.35|41.35|0
1738847700000|2025-02-06 13:15:00|44.42|41.42|44.45|41.45|44.51|41.51|44.33|41.33|0
1738848000000|2025-02-06 13:20:00|44.44|41.44|44.31|41.31|44.44|41.44|44.27|41.27|0
1738848300000|2025-02-06 13:25:00|44.29|41.29|44.32|41.32|44.33|41.33|44.22|41.22|0
1738848600000|2025-02-06 13:30:00|44.25|41.25|44.36|41.36|44.43|41.43|44.25|41.25|0
1738848900000|2025-02-06 13:35:00|44.34|41.34|44.41|41.41|44.41|41.41|44.29|41.29|0
1738849200000|2025-02-06 13:40:00|44.43|41.43|44.61|41.61|44.63|41.63|44.43|41.43|0
1738849500000|2025-02-06 13:45:00|44.59|41.59|44.43|41.43|44.63|41.63|44.4|41.4|0
1738849800000|2025-02-06 13:50:00|44.45|41.45|44.39|41.39|44.57|41.57|44.39|41.39|0
1738850100000|2025-02-06 13:55:00|44.41|41.41|44.19|41.19|44.41|41.41|44.19|41.19|0
1738850400000|2025-02-06 14:00:00|44.16|41.16|44.12|41.12|44.19|41.19|44.07|41.07|0
1738850700000|2025-02-06 14:05:00|44.14|41.14|44.16|41.16|44.19|41.19|44.07|41.07|0
1738851000000|2025-02-06 14:10:00|44.17|41.17|44.12|41.12|44.17|41.17|44.08|41.08|0
1738851300000|2025-02-06 14:15:00|44.14|41.14|43.92|40.92|44.14|41.14|43.92|40.92|0
1738851600000|2025-02-06 14:20:00|43.96|40.96|43.21|40.21|44.05|41.05|43.16|40.16|0
1738851900000|2025-02-06 14:25:00|43.19|40.19|43.33|40.33|43.39|40.39|43.18|40.18|0
1738852200000|2025-02-06 14:30:00|43.32|40.32|43.58|40.58|43.72|40.72|43.32|40.32|0
1738852500000|2025-02-06 14:35:00|43.6|40.6|44.4|41.4|44.47|41.47|43.58|40.58|0
1738852800000|2025-02-06 14:40:00|44.42|41.42|44.13|41.13|44.43|41.43|44.13|41.13|0
1738853100000|2025-02-06 14:45:00|44.02|41.02|44.38|41.38|44.38|41.38|43.77|40.77|0
1738853400000|2025-02-06 14:50:00|44.33|41.33|44.41|41.41|44.51|41.51|44.25|41.25|0
1738853700000|2025-02-06 14:55:00|44.43|41.43|44.66|41.66|44.85|41.85|44.43|41.43|0
1738854000000|2025-02-06 15:00:00|44.63|41.63|44.61|41.61|44.84|41.84|44.4|41.4|0
1738854300000|2025-02-06 15:05:00|44.64|41.64|44.25|41.25|44.66|41.66|44.21|41.21|0
1738854600000|2025-02-06 15:10:00|44.26|41.26|44.12|41.12|44.32|41.32|44.07|41.07|0
1738854900000|2025-02-06 15:15:00|44.1|41.1|44.17|41.17|44.17|41.17|43.98|40.98|0
1738855200000|2025-02-06 15:20:00|44.14|41.14|44.57|41.57|44.62|41.62|44.03|41.03|0
1738855500000|2025-02-06 15:25:00|44.58|41.58|44.67|41.67|44.76|41.76|44.53|41.53|0
1738855800000|2025-02-06 15:30:00|44.65|41.65|44.62|41.62|44.82|41.82|44.49|41.49|0
1738856100000|2025-02-06 15:35:00|44.6|41.6|45.07|42.07|45.07|42.07|44.1|41.1|0
1738856400000|2025-02-06 15:40:00|44.93|41.93|44.85|41.85|44.98|41.98|44.44|41.44|0
1738856700000|2025-02-06 15:45:00|44.81|41.81|44.74|41.74|44.96|41.96|44.67|41.67|0
1738857000000|2025-02-06 15:50:00|44.76|41.76|44.52|41.52|44.77|41.77|44.45|41.45|0
1738857300000|2025-02-06 15:55:00|44.5|41.5|44.61|41.61|44.7|41.7|44.41|41.41|0
1738857600000|2025-02-06 16:00:00|44.65|41.65|44.43|41.43|44.68|41.68|44.37|41.37|0
1738857900000|2025-02-06 16:05:00|44.45|41.45|44.26|41.26|44.5|41.5|44.25|41.25|0
1738858200000|2025-02-06 16:10:00|44.25|41.25|43.94|40.94|44.28|41.28|43.92|40.92|0
1738858500000|2025-02-06 16:15:00|43.96|40.96|43.89|40.89|44.01|41.01|43.89|40.89|0
1738858800000|2025-02-06 16:20:00|43.91|40.91|43.87|40.87|44.06|41.06|43.85|40.85|0
1738859100000|2025-02-06 16:25:00|43.89|40.89|44.61|41.61|44.62|41.62|43.85|40.85|0
1738859400000|2025-02-06 16:30:00|44.59|41.59|44.73|41.73|44.77|41.77|44.59|41.59|0
1738859700000|2025-02-06 16:35:00|44.71|41.71|44.6|41.6|45.02|42.02|44.6|41.6|0
1738860000000|2025-02-06 16:40:00|44.62|41.62|44.71|41.71|44.73|41.73|44.6|41.6|0
1738860300000|2025-02-06 16:45:00|44.76|41.76|44.6|41.6|44.89|41.89|44.56|41.56|0
1738860600000|2025-02-06 16:50:00|44.58|41.58|44.45|41.45|44.62|41.62|44.36|41.36|0
1738860900000|2025-02-06 16:55:00|44.47|41.47|44.65|41.65|44.72|41.72|44.4|41.4|0
1738861200000|2025-02-06 17:00:00|44.63|41.63|44.63|41.63|44.89|41.89|44.6|41.6|0
1738861500000|2025-02-06 17:05:00|44.65|41.65|44.74|41.74|44.78|41.78|44.61|41.61|0
1738861800000|2025-02-06 17:10:00|44.72|41.72|44.85|41.85|44.86|41.86|44.72|41.72|0
1738862100000|2025-02-06 17:15:00|44.86|41.86|44.48|41.48|44.9|41.9|44.48|41.48|0
1738862400000|2025-02-06 17:20:00|44.47|41.47|44.3|41.3|44.47|41.47|44.27|41.27|0
1738862700000|2025-02-06 17:25:00|44.29|41.29|44.61|41.61|44.62|41.62|44.29|41.29|0
1738863000000|2025-02-06 17:30:00|44.62|41.62|44.61|41.61|44.8|41.8|44.61|41.61|0
1738863300000|2025-02-06 17:35:00|44.57|41.57|44.51|41.51|44.61|41.61|44.48|41.48|0
1738863600000|2025-02-06 17:40:00|44.53|41.53|44.51|41.51|44.55|41.55|44.48|41.48|0
1738863900000|2025-02-06 17:45:00|44.5|41.5|44.39|41.39|44.55|41.55|44.39|41.39|0
1738864200000|2025-02-06 17:50:00|44.4|41.4|44.24|41.24|44.4|41.4|44.22|41.22|0
1738864500000|2025-02-06 17:55:00|44.22|41.22|44.26|41.26|44.29|41.29|44.15|41.15|0
1738864800000|2025-02-06 18:00:00|44.24|41.24|44.1|41.1|44.28|41.28|44.08|41.08|0
1738865100000|2025-02-06 18:05:00|44.08|41.08|44.31|41.31|44.36|41.36|43.99|40.99|0
1738865400000|2025-02-06 18:10:00|44.26|41.26|44.36|41.36|44.49|41.49|44.11|41.11|0
1738865700000|2025-02-06 18:15:00|44.33|41.33|44.24|41.24|44.47|41.47|44.15|41.15|0
1738866000000|2025-02-06 18:20:00|44.22|41.22|44.16|41.16|44.32|41.32|44.15|41.15|0
1738866300000|2025-02-06 18:25:00|44.18|41.18|44.27|41.27|44.39|41.39|44.18|41.18|0
1738866600000|2025-02-06 18:30:00|44.29|41.29|43.77|40.77|44.29|41.29|43.66|40.66|0
1738866900000|2025-02-06 18:35:00|43.75|40.75|44|41|44.04|41.04|43.75|40.75|0
1738867200000|2025-02-06 18:40:00|44.02|41.02|43.95|40.95|44.11|41.11|43.73|40.73|0
1738867500000|2025-02-06 18:45:00|43.96|40.96|43.93|40.93|44.11|41.11|43.91|40.91|0
1738867800000|2025-02-06 18:50:00|43.94|40.94|44.12|41.12|44.12|41.12|43.93|40.93|0
1738868100000|2025-02-06 18:55:00|44.14|41.14|44.12|41.12|44.19|41.19|44.05|41.05|0
1738868400000|2025-02-06 19:00:00|44.16|41.16|44.03|41.03|44.23|41.23|43.96|40.96|0
1738868700000|2025-02-06 19:05:00|44.05|41.05|43.96|40.96|44.08|41.08|43.92|40.92|0
1738869000000|2025-02-06 19:10:00|43.97|40.97|44.1|41.1|44.1|41.1|43.9|40.9|0
1738869300000|2025-02-06 19:15:00|44.12|41.12|44.06|41.06|44.19|41.19|43.94|40.94|0
1738869600000|2025-02-06 19:20:00|44.08|41.08|44.15|41.15|44.17|41.17|44.08|41.08|0
1738869900000|2025-02-06 19:25:00|44.17|41.17|44.54|41.54|44.69|41.69|44.17|41.17|0
1738870200000|2025-02-06 19:30:00|44.56|41.56|45.9|42.9|46.01|43.01|44.56|41.56|0
1738870500000|2025-02-06 19:35:00|45.92|42.92|45.49|42.49|46.05|43.05|45.4|42.4|0
1738870800000|2025-02-06 19:40:00|45.51|42.51|45.64|42.64|45.82|42.82|45.44|42.44|0
1738871100000|2025-02-06 19:45:00|45.66|42.66|45.18|42.18|45.73|42.73|45.16|42.16|0
1738871400000|2025-02-06 19:50:00|45.16|42.16|45.09|42.09|45.2|42.2|44.98|41.98|0
1738871700000|2025-02-06 19:55:00|45.07|42.07|45.36|42.36|45.49|42.49|45.03|42.03|0
1738872000000|2025-02-06 20:00:00|45.39|42.39|45.36|42.36|45.52|42.52|45.3|42.3|0
1738872300000|2025-02-06 20:05:00|45.34|42.34|45.19|42.19|45.41|42.41|45.14|42.14|0
1738872600000|2025-02-06 20:10:00|45.17|42.17|45.04|42.04|45.21|42.21|45.04|42.04|0
1738872900000|2025-02-06 20:15:00|45.03|42.03|44.82|41.82|45.03|42.03|44.68|41.68|0
1738873200000|2025-02-06 20:20:00|44.86|41.86|44.71|41.71|44.92|41.92|44.68|41.68|0
1738873500000|2025-02-06 20:25:00|44.7|41.7|44.62|41.62|44.7|41.7|44.59|41.59|0
1738873800000|2025-02-06 20:30:00|44.61|41.61|44.6|41.6|44.66|41.66|44.46|41.46|0
1738874100000|2025-02-06 20:35:00|44.57|41.57|44.53|41.53|44.75|41.75|44.51|41.51|0
1738874400000|2025-02-06 20:40:00|44.51|41.51|44.42|41.42|44.58|41.58|44.42|41.42|0
1738874700000|2025-02-06 20:45:00|44.44|41.44|43.88|40.88|45.26|42.26|43.84|40.84|0
1738875000000|2025-02-06 20:50:00|43.79|40.79|43.38|40.38|43.86|40.86|43.35|40.35|0
1738875300000|2025-02-06 20:55:00|43.4|40.4|43.38|40.38|43.56|40.56|43.19|40.19|0
1738875600000|2025-02-06 21:00:00|43.26|40.26|44.02|41.02|45.43|42.43|43.26|40.26|0
1738875900000|2025-02-06 21:05:00|44.03|41.03|44.23|41.23|44.37|41.37|44.03|41.03|0
1738876200000|2025-02-06 21:10:00|44.21|41.21|44.18|41.18|44.23|41.23|44.05|41.05|0
1738876500000|2025-02-06 21:15:00|44.28|41.08|43.98|40.78|44.38|41.18|43.98|40.78|0
1738876800000|2025-02-06 21:20:00|44.01|40.81|43.99|40.79|44.09|40.89|43.92|40.72|0
1738877100000|2025-02-06 21:25:00|44|40.8|44.09|40.89|44.17|40.97|43.95|40.75|0
1738877400000|2025-02-06 21:30:00|44.08|40.88|43.95|40.75|44.11|40.91|43.84|40.64|0
1738877700000|2025-02-06 21:35:00|43.91|40.71|44.11|40.91|44.11|40.91|43.82|40.62|0
1738878000000|2025-02-06 21:40:00|44.09|40.89|44.11|40.91|44.18|40.98|44.04|40.84|0
1738878300000|2025-02-06 21:45:00|44.12|40.92|44.26|41.06|44.3|41.1|44.07|40.87|0
1738878600000|2025-02-06 21:50:00|44.27|41.07|44.34|41.14|44.34|41.14|44.21|41.01|0
1738878900000|2025-02-06 21:55:00|44.32|41.12|44.18|40.98|44.37|41.17|44.14|40.94|0
1738879200000|2025-02-06 22:00:00|44.15|40.95|44.17|40.97|44.18|40.98|44.15|40.95|0
1738879500000|2025-02-06 22:05:00|44.16|40.96|44.23|41.03|44.23|41.03|44.15|40.95|0
1738879800000|2025-02-06 22:10:00|44.24|41.04|44.24|41.04|44.35|41.15|44.24|41.04|0
1738880100000|2025-02-06 22:15:00|44.29|41.09|44.24|41.04|44.3|41.1|44.22|41.02|0
1738880400000|2025-02-06 22:20:00|44.26|41.06|44.26|41.06|44.29|41.09|44.23|41.03|0
1738880700000|2025-02-06 22:25:00|44.27|41.07|44.3|41.1|44.32|41.12|44.22|41.02|0
1738881000000|2025-02-06 22:30:00|44.31|41.11|44.28|41.08|44.31|41.11|44.18|40.98|0
1738881300000|2025-02-06 22:35:00|44.29|41.09|44.34|41.14|44.34|41.14|44.29|41.09|0
1738881600000|2025-02-06 22:40:00|44.33|41.13|44.36|41.16|44.36|41.16|44.33|41.13|0
1738881900000|2025-02-06 22:45:00|44.42|41.22|44.4|41.2|44.45|41.25|44.4|41.2|0
1738882200000|2025-02-06 22:50:00|44.41|41.21|44.45|41.25|44.47|41.27|44.4|41.2|0
1738882500000|2025-02-06 22:55:00|44.44|41.24|44.41|41.21|44.44|41.24|44.37|41.17|0
1738882800000|2025-02-06 23:00:00|44.6|41.4|44.24|41.04|44.6|41.4|44.19|40.99|0
1738883100000|2025-02-06 23:05:00|44.25|41.05|43.92|40.72|44.3|41.1|43.92|40.72|0
1738883400000|2025-02-06 23:10:00|43.94|40.74|43.94|40.74|43.98|40.78|43.85|40.65|0
1738883700000|2025-02-06 23:15:00|43.92|40.72|43.89|40.69|43.92|40.72|43.82|40.62|0
1738884000000|2025-02-06 23:20:00|43.88|40.68|43.9|40.7|43.92|40.72|43.87|40.67|0
1738884300000|2025-02-06 23:25:00|43.92|40.72|43.81|40.61|43.94|40.74|43.73|40.53|0
1738884600000|2025-02-06 23:30:00|43.82|40.62|43.9|40.7|43.94|40.74|43.81|40.61|0
1738884900000|2025-02-06 23:35:00|43.88|40.68|43.88|40.68|43.9|40.7|43.85|40.65|0
1738885200000|2025-02-06 23:40:00|43.9|40.7|43.84|40.64|43.93|40.73|43.83|40.63|0
1738885500000|2025-02-06 23:45:00|43.83|40.63|43.89|40.69|43.89|40.69|43.81|40.61|0
1738885800000|2025-02-06 23:50:00|43.88|40.68|43.82|40.62|43.91|40.71|43.81|40.61|0
1738886100000|2025-02-06 23:55:00|43.81|40.61|43.78|40.58|43.82|40.62|43.77|40.57|0
1738886400000|2025-02-07 00:00:00|43.82|40.62|43.72|40.52|43.82|40.62|43.68|40.48|0
1738886700000|2025-02-07 00:05:00|43.71|40.51|43.79|40.59|43.8|40.6|43.68|40.48|0
1738887000000|2025-02-07 00:10:00|43.78|40.58|43.71|40.51|43.78|40.58|43.66|40.46|0
1738887300000|2025-02-07 00:15:00|43.75|40.55|43.75|40.55|43.77|40.57|43.71|40.51|0
1738887600000|2025-02-07 00:20:00|43.76|40.56|43.73|40.53|43.78|40.58|43.73|40.53|0
1738887900000|2025-02-07 00:25:00|43.71|40.51|43.73|40.53|43.78|40.58|43.71|40.51|0
1738888200000|2025-02-07 00:30:00|43.71|40.51|43.78|40.58|43.78|40.58|43.71|40.51|0
1738888500000|2025-02-07 00:35:00|43.8|40.6|43.8|40.6|43.94|40.74|43.74|40.54|0
1738888800000|2025-02-07 00:40:00|43.79|40.59|43.78|40.58|43.83|40.63|43.78|40.58|0
1738889100000|2025-02-07 00:45:00|43.77|40.57|43.74|40.54|43.79|40.59|43.74|40.54|0
1738889400000|2025-02-07 00:50:00|43.73|40.53|43.7|40.5|43.77|40.57|43.7|40.5|0
1738889700000|2025-02-07 00:55:00|43.67|40.47|43.56|40.36|43.69|40.49|43.54|40.34|0
1738890000000|2025-02-07 01:00:00|43.54|40.34|43.51|40.31|43.58|40.38|43.49|40.29|0
1738890300000|2025-02-07 01:05:00|43.54|40.34|43.47|40.27|43.54|40.34|43.45|40.25|0
1738890600000|2025-02-07 01:10:00|43.49|40.29|43.49|40.29|43.5|40.3|43.4|40.2|0
1738890900000|2025-02-07 01:15:00|43.5|40.3|43.56|40.36|43.6|40.4|43.5|40.3|0
1738891200000|2025-02-07 01:20:00|43.55|40.35|43.52|40.32|43.58|40.38|43.5|40.3|0
1738891500000|2025-02-07 01:25:00|43.54|40.34|43.57|40.37|43.59|40.39|43.52|40.32|0
1738891800000|2025-02-07 01:30:00|43.47|40.47|43.38|40.38|43.47|40.47|43.38|40.38|0
1738892100000|2025-02-07 01:35:00|43.36|40.36|43.17|40.17|43.38|40.38|43.15|40.15|0
1738892400000|2025-02-07 01:40:00|43.15|40.15|43.16|40.16|43.2|40.2|43.13|40.13|0
1738892700000|2025-02-07 01:45:00|43.15|40.15|43.17|40.17|43.18|40.18|43.11|40.11|0
1738893000000|2025-02-07 01:50:00|43.16|40.16|43.15|40.15|43.2|40.2|43.15|40.15|0
1738893300000|2025-02-07 01:55:00|43.17|40.17|43.2|40.2|43.24|40.24|43.15|40.15|0
1738893600000|2025-02-07 02:00:00|43.16|40.16|43.18|40.18|43.2|40.2|43.12|40.12|0
1738893900000|2025-02-07 02:05:00|43.2|40.2|43.28|40.28|43.3|40.3|43.2|40.2|0
1738894200000|2025-02-07 02:10:00|43.3|40.3|43.32|40.32|43.35|40.35|43.28|40.28|0
1738894500000|2025-02-07 02:15:00|43.3|40.3|43.3|40.3|43.32|40.32|43.27|40.27|0
1738894800000|2025-02-07 02:20:00|43.28|40.28|43.28|40.28|43.3|40.3|43.23|40.23|0
1738895100000|2025-02-07 02:25:00|43.3|40.3|43.3|40.3|43.33|40.33|43.28|40.28|0
1738895400000|2025-02-07 02:30:00|43.28|40.28|43.31|40.31|43.31|40.31|43.28|40.28|0
1738895700000|2025-02-07 02:35:00|43.3|40.3|43.33|40.33|43.37|40.37|43.3|40.3|0
1738896000000|2025-02-07 02:40:00|43.31|40.31|43.28|40.28|43.31|40.31|43.26|40.26|0
1738896300000|2025-02-07 02:45:00|43.29|40.29|43.33|40.33|43.33|40.33|43.28|40.28|0
1738896600000|2025-02-07 02:50:00|43.31|40.31|43.27|40.27|43.31|40.31|43.26|40.26|0
1738896900000|2025-02-07 02:55:00|43.29|40.29|43.22|40.22|43.29|40.29|43.21|40.21|0
1738897200000|2025-02-07 03:00:00|43.21|40.21|43.25|40.25|43.25|40.25|43.21|40.21|0
1738897500000|2025-02-07 03:05:00|43.27|40.27|43.2|40.2|43.27|40.27|43.15|40.15|0
1738897800000|2025-02-07 03:10:00|43.22|40.22|43.32|40.32|43.32|40.32|43.21|40.21|0
1738898100000|2025-02-07 03:15:00|43.3|40.3|43.3|40.3|43.34|40.34|43.25|40.25|0
1738898400000|2025-02-07 03:20:00|43.32|40.32|43.32|40.32|43.35|40.35|43.3|40.3|0
1738898700000|2025-02-07 03:25:00|43.33|40.33|43.35|40.35|43.37|40.37|43.33|40.33|0
1738899000000|2025-02-07 03:30:00|43.33|40.33|43.31|40.31|43.35|40.35|43.3|40.3|0
1738899300000|2025-02-07 03:35:00|43.32|40.32|43.37|40.37|43.37|40.37|43.3|40.3|0
1738899600000|2025-02-07 03:40:00|43.39|40.39|43.47|40.47|43.49|40.49|43.39|40.39|0
1738899900000|2025-02-07 03:45:00|43.49|40.49|43.42|40.42|43.51|40.51|43.42|40.42|0
1738900200000|2025-02-07 03:50:00|43.43|40.43|43.42|40.42|43.45|40.45|43.4|40.4|0
1738900500000|2025-02-07 03:55:00|43.43|40.43|43.49|40.49|43.49|40.49|43.42|40.42|0
1738900800000|2025-02-07 04:00:00|43.48|40.48|43.47|40.47|43.49|40.49|43.45|40.45|0
1738901100000|2025-02-07 04:05:00|43.48|40.48|43.51|40.51|43.52|40.52|43.48|40.48|0
1738901400000|2025-02-07 04:10:00|43.52|40.52|43.54|40.54|43.55|40.55|43.51|40.51|0
1738901700000|2025-02-07 04:15:00|43.55|40.55|43.52|40.52|43.55|40.55|43.5|40.5|0
1738902000000|2025-02-07 04:20:00|43.53|40.53|43.52|40.52|43.53|40.53|43.52|40.52|0
1738902300000|2025-02-07 04:25:00|43.51|40.51|43.57|40.57|43.58|40.58|43.5|40.5|0
1738902600000|2025-02-07 04:30:00|43.55|40.55|43.57|40.57|43.58|40.58|43.55|40.55|0
1738902900000|2025-02-07 04:35:00|43.58|40.58|43.56|40.56|43.59|40.59|43.53|40.53|0
1738903200000|2025-02-07 04:40:00|43.55|40.55|43.55|40.55|43.56|40.56|43.55|40.55|0
1738903500000|2025-02-07 04:45:00|43.53|40.53|43.56|40.56|43.58|40.58|43.53|40.53|0
1738903800000|2025-02-07 04:50:00|43.55|40.55|43.61|40.61|43.61|40.61|43.55|40.55|0
1738904100000|2025-02-07 04:55:00|43.6|40.6|43.59|40.59|43.61|40.61|43.58|40.58|0
1738904400000|2025-02-07 05:00:00|43.58|40.58|43.58|40.58|43.61|40.61|43.58|40.58|0
1738904700000|2025-02-07 05:05:00|43.59|40.59|43.59|40.59|43.63|40.63|43.58|40.58|0
1738905000000|2025-02-07 05:10:00|43.57|40.57|43.59|40.59|43.59|40.59|43.57|40.57|0
1738905300000|2025-02-07 05:15:00|43.6|40.6|43.59|40.59|43.61|40.61|43.57|40.57|0
1738905600000|2025-02-07 05:20:00|43.61|40.61|43.59|40.59|43.64|40.64|43.59|40.59|0
1738905900000|2025-02-07 05:25:00|43.61|40.61|43.6|40.6|43.63|40.63|43.59|40.59|0
1738906200000|2025-02-07 05:30:00|43.59|40.59|43.62|40.62|43.64|40.64|43.53|40.53|0
1738906500000|2025-02-07 05:35:00|43.6|40.6|43.58|40.58|43.62|40.62|43.58|40.58|0
1738906800000|2025-02-07 05:40:00|43.6|40.6|43.67|40.67|43.69|40.69|43.58|40.58|0
1738907100000|2025-02-07 05:45:00|43.69|40.69|43.72|40.72|43.75|40.75|43.67|40.67|0
1738907400000|2025-02-07 05:50:00|43.73|40.73|43.7|40.7|43.75|40.75|43.7|40.7|0
1738907700000|2025-02-07 05:55:00|43.72|40.72|43.69|40.69|43.72|40.72|43.63|40.63|0
1738908000000|2025-02-07 06:00:00|43.67|40.67|43.77|40.77|43.77|40.77|43.67|40.67|0
1738908300000|2025-02-07 06:05:00|43.81|40.81|43.83|40.83|43.88|40.88|43.79|40.79|0
1738908600000|2025-02-07 06:10:00|43.81|40.81|43.93|40.93|43.95|40.95|43.81|40.81|0
1738908900000|2025-02-07 06:15:00|43.91|40.91|44.02|41.02|44.04|41.04|43.91|40.91|0
1738909200000|2025-02-07 06:20:00|44|41|43.92|40.92|44|41|43.86|40.86|0
1738909500000|2025-02-07 06:25:00|43.91|40.91|43.87|40.87|43.93|40.93|43.87|40.87|0
1738909800000|2025-02-07 06:30:00|43.86|40.86|43.91|40.91|43.94|40.94|43.86|40.86|0
1738910100000|2025-02-07 06:35:00|43.92|40.92|43.91|40.91|44.03|41.03|43.91|40.91|0
1738910400000|2025-02-07 06:40:00|43.89|40.89|43.8|40.8|43.89|40.89|43.78|40.78|0
1738910700000|2025-02-07 06:45:00|43.83|40.83|43.76|40.76|43.86|40.86|43.76|40.76|0
1738911000000|2025-02-07 06:50:00|43.78|40.78|43.72|40.72|43.8|40.8|43.65|40.65|0
1738911300000|2025-02-07 06:55:00|43.71|40.71|43.59|40.59|43.71|40.71|43.58|40.58|0
1738911600000|2025-02-07 07:00:00|43.58|40.58|43.55|40.55|43.58|40.58|43.48|40.48|0
1738911900000|2025-02-07 07:05:00|43.56|40.56|43.54|40.54|43.57|40.57|43.46|40.46|0
1738912200000|2025-02-07 07:10:00|43.53|40.53|43.51|40.51|43.54|40.54|43.49|40.49|0
1738912500000|2025-02-07 07:15:00|43.53|40.53|43.47|40.47|43.54|40.54|43.44|40.44|0
1738912800000|2025-02-07 07:20:00|43.48|40.48|43.5|40.5|43.54|40.54|43.47|40.47|0
1738913100000|2025-02-07 07:25:00|43.49|40.49|43.52|40.52|43.56|40.56|43.48|40.48|0
1738913400000|2025-02-07 07:30:00|43.51|40.51|43.43|40.43|43.52|40.52|43.41|40.41|0
1738913700000|2025-02-07 07:35:00|43.41|40.41|43.41|40.41|43.44|40.44|43.4|40.4|0
1738914000000|2025-02-07 07:40:00|43.4|40.4|43.44|40.44|43.48|40.48|43.4|40.4|0
1738914300000|2025-02-07 07:45:00|43.43|40.43|43.43|40.43|43.46|40.46|43.41|40.41|0
1738914600000|2025-02-07 07:50:00|43.41|40.41|43.44|40.44|43.48|40.48|43.41|40.41|0
1738914900000|2025-02-07 07:55:00|43.45|40.45|43.53|40.53|43.53|40.53|43.44|40.44|0
1738915200000|2025-02-07 08:00:00|43.51|40.51|43.41|40.41|43.51|40.51|43.34|40.34|0
1738915500000|2025-02-07 08:05:00|43.39|40.39|43.19|40.19|43.42|40.42|43.18|40.18|0
1738915800000|2025-02-07 08:10:00|43.21|40.21|43.27|40.27|43.27|40.27|43.14|40.14|0
1738916100000|2025-02-07 08:15:00|43.26|40.26|43.33|40.33|43.33|40.33|43.19|40.19|0
1738916400000|2025-02-07 08:20:00|43.31|40.31|43.65|40.65|43.7|40.7|43.29|40.29|0
1738916700000|2025-02-07 08:25:00|43.67|40.67|43.53|40.53|43.67|40.67|43.51|40.51|0
1738917000000|2025-02-07 08:30:00|43.52|40.52|43.47|40.47|43.61|40.61|43.46|40.46|0
1738917300000|2025-02-07 08:35:00|43.48|40.48|43.44|40.44|43.5|40.5|43.43|40.43|0
1738917600000|2025-02-07 08:40:00|43.43|40.43|43.38|40.38|43.45|40.45|43.36|40.36|0
1738917900000|2025-02-07 08:45:00|43.37|40.37|43.54|40.54|43.55|40.55|43.37|40.37|0
1738918200000|2025-02-07 08:50:00|43.55|40.55|43.58|40.58|43.62|40.62|43.52|40.52|0
1738918500000|2025-02-07 08:55:00|43.6|40.6|43.6|40.6|43.69|40.69|43.55|40.55|0
1738918800000|2025-02-07 09:00:00|43.59|40.59|43.49|40.49|43.68|40.68|43.48|40.48|0
1738919100000|2025-02-07 09:05:00|43.48|40.48|43.37|40.37|43.5|40.5|43.34|40.34|0
1738919400000|2025-02-07 09:10:00|43.39|40.39|43.46|40.46|43.48|40.48|43.33|40.33|0
1738919700000|2025-02-07 09:15:00|43.48|40.48|43.48|40.48|43.49|40.49|43.37|40.37|0
1738920000000|2025-02-07 09:20:00|43.49|40.49|43.53|40.53|43.62|40.62|43.49|40.49|0
1738920300000|2025-02-07 09:25:00|43.55|40.55|43.54|40.54|43.62|40.62|43.47|40.47|0
1738920600000|2025-02-07 09:30:00|43.53|40.53|43.4|40.4|43.54|40.54|43.38|40.38|0
1738920900000|2025-02-07 09:35:00|43.38|40.38|43.31|40.31|43.4|40.4|43.29|40.29|0
1738921200000|2025-02-07 09:40:00|43.29|40.29|43.26|40.26|43.29|40.29|43.15|40.15|0
1738921500000|2025-02-07 09:45:00|43.24|40.24|43.33|40.33|43.35|40.35|43.24|40.24|0
1738921800000|2025-02-07 09:50:00|43.31|40.31|43.29|40.29|43.31|40.31|43.22|40.22|0
1738922100000|2025-02-07 09:55:00|43.31|40.31|43.25|40.25|43.37|40.37|43.22|40.22|0
1738922400000|2025-02-07 10:00:00|43.27|40.27|43.27|40.27|43.31|40.31|43.24|40.24|0
1738922700000|2025-02-07 10:05:00|43.25|40.25|43.23|40.23|43.27|40.27|43.2|40.2|0
1738923000000|2025-02-07 10:10:00|43.24|40.24|43.3|40.3|43.3|40.3|43.24|40.24|0
1738923300000|2025-02-07 10:15:00|43.32|40.32|43.27|40.27|43.32|40.32|43.23|40.23|0
1738923600000|2025-02-07 10:20:00|43.28|40.28|43.16|40.16|43.28|40.28|43.14|40.14|0
1738923900000|2025-02-07 10:25:00|43.18|40.18|43.16|40.16|43.18|40.18|43.14|40.14|0
1738924200000|2025-02-07 10:30:00|43.14|40.14|43.28|40.28|43.28|40.28|43.12|40.12|0
1738924500000|2025-02-07 10:35:00|43.3|40.3|43.27|40.27|43.37|40.37|43.24|40.24|0
1738924800000|2025-02-07 10:40:00|43.26|40.26|43.3|40.3|43.31|40.31|43.24|40.24|0
1738925100000|2025-02-07 10:45:00|43.28|40.28|43.33|40.33|43.37|40.37|43.28|40.28|0
1738925400000|2025-02-07 10:50:00|43.31|40.31|43.36|40.36|43.37|40.37|43.24|40.24|0
1738925700000|2025-02-07 10:55:00|43.35|40.35|43.27|40.27|43.35|40.35|43.26|40.26|0
1738926000000|2025-02-07 11:00:00|43.29|40.29|43.22|40.22|43.3|40.3|43.2|40.2|0
1738926300000|2025-02-07 11:05:00|43.24|40.24|43.22|40.22|43.31|40.31|43.2|40.2|0
1738926600000|2025-02-07 11:10:00|43.24|40.24|43.28|40.28|43.32|40.32|43.24|40.24|0
1738926900000|2025-02-07 11:15:00|43.27|40.27|43.29|40.29|43.3|40.3|43.25|40.25|0
1738927200000|2025-02-07 11:20:00|43.3|40.3|43.39|40.39|43.44|40.44|43.29|40.29|0
1738927500000|2025-02-07 11:25:00|43.37|40.37|43.3|40.3|43.39|40.39|43.23|40.23|0
1738927800000|2025-02-07 11:30:00|43.28|40.28|43.25|40.25|43.32|40.32|43.21|40.21|0
1738928100000|2025-02-07 11:35:00|43.24|40.24|43.36|40.36|43.64|40.64|43.2|40.2|0
1738928400000|2025-02-07 11:40:00|43.34|40.34|43.24|40.24|43.34|40.34|43.24|40.24|0
1738928700000|2025-02-07 11:45:00|43.25|40.25|43.2|40.2|43.29|40.29|43.2|40.2|0
1738929000000|2025-02-07 11:50:00|43.18|40.18|43.14|40.14|43.18|40.18|43.09|40.09|0
1738929300000|2025-02-07 11:55:00|43.15|40.15|43.15|40.15|43.22|40.22|43.12|40.12|0
1738929600000|2025-02-07 12:00:00|43.16|40.16|43.2|40.2|43.22|40.22|43.13|40.13|0
1738929900000|2025-02-07 12:05:00|43.21|40.21|43.21|40.21|43.28|40.28|43.2|40.2|0
1738930200000|2025-02-07 12:10:00|43.2|40.2|43.23|40.23|43.23|40.23|43.16|40.16|0
1738930500000|2025-02-07 12:15:00|43.21|40.21|43.18|40.18|43.22|40.22|43.14|40.14|0
1738930800000|2025-02-07 12:20:00|43.19|40.19|43.26|40.26|43.29|40.29|43.16|40.16|0
1738931100000|2025-02-07 12:25:00|43.25|40.25|43.26|40.26|43.26|40.26|43.19|40.19|0
1738931400000|2025-02-07 12:30:00|43.28|40.28|43.33|40.33|43.44|40.44|43.26|40.26|0
1738931700000|2025-02-07 12:35:00|43.31|40.31|43.31|40.31|43.36|40.36|43.28|40.28|0
1738932000000|2025-02-07 12:40:00|43.29|40.29|43.27|40.27|43.33|40.33|43.27|40.27|0
1738932300000|2025-02-07 12:45:00|43.29|40.29|43.27|40.27|43.34|40.34|43.27|40.27|0
1738932600000|2025-02-07 12:50:00|43.28|40.28|43.3|40.3|43.33|40.33|43.22|40.22|0
1738932900000|2025-02-07 12:55:00|43.31|40.31|43.36|40.36|43.36|40.36|43.29|40.29|0
1738933200000|2025-02-07 13:00:00|43.32|40.32|43.41|40.41|43.41|40.41|43.32|40.32|0
1738933500000|2025-02-07 13:05:00|43.42|40.42|43.59|40.59|43.62|40.62|43.41|40.41|0
1738933800000|2025-02-07 13:10:00|43.6|40.6|43.44|40.44|43.6|40.6|43.44|40.44|0
1738934100000|2025-02-07 13:15:00|43.43|40.43|43.42|40.42|43.46|40.46|43.25|40.25|0
1738934400000|2025-02-07 13:20:00|43.44|40.44|43.68|40.68|43.71|40.71|43.44|40.44|0
1738934700000|2025-02-07 13:25:00|43.67|40.67|43.61|40.61|43.73|40.73|43.6|40.6|0
1738935000000|2025-02-07 13:30:00|43.12|40.12|43.79|40.79|44.51|41.51|42.74|39.74|0
1738935300000|2025-02-07 13:35:00|43.74|40.74|43.68|40.68|44.2|41.2|43.65|40.65|0
1738935600000|2025-02-07 13:40:00|43.65|40.65|43.07|40.07|43.65|40.65|42.93|39.93|0
1738935900000|2025-02-07 13:45:00|43.1|40.1|43.47|40.47|43.58|40.58|43.1|40.1|0
1738936200000|2025-02-07 13:50:00|43.54|40.54|43.27|40.27|43.58|40.58|43.19|40.19|0
1738936500000|2025-02-07 13:55:00|43.2|40.2|43.03|40.03|43.22|40.22|42.98|39.98|0
1738936800000|2025-02-07 14:00:00|43.02|40.02|43.06|40.06|43.31|40.31|42.99|39.99|0
1738937100000|2025-02-07 14:05:00|43.08|40.08|43.11|40.11|43.29|40.29|43.04|40.04|0
1738937400000|2025-02-07 14:10:00|43.1|40.1|42.95|39.95|43.16|40.16|42.92|39.92|0
1738937700000|2025-02-07 14:15:00|42.96|39.96|42.94|39.94|43.06|40.06|42.85|39.85|0
1738938000000|2025-02-07 14:20:00|42.95|39.95|43|40|43.11|40.11|42.91|39.91|0
1738938300000|2025-02-07 14:25:00|42.99|39.99|42.92|39.92|43.07|40.07|42.85|39.85|0
1738938600000|2025-02-07 14:30:00|42.94|39.94|42.8|39.8|43.27|40.27|42.63|39.63|0
1738938900000|2025-02-07 14:35:00|42.84|39.84|42.75|39.75|43.11|40.11|42.71|39.71|0
1738939200000|2025-02-07 14:40:00|42.73|39.73|42.56|39.56|42.78|39.78|42.44|39.44|0
1738939500000|2025-02-07 14:45:00|42.54|39.54|42.51|39.51|42.91|39.91|42.26|39.26|0
1738939800000|2025-02-07 14:50:00|42.49|39.49|42.35|39.35|42.51|39.51|42.25|39.25|0
1738940100000|2025-02-07 14:55:00|42.37|39.37|42.44|39.44|42.63|39.63|42.33|39.33|0
1738940400000|2025-02-07 15:00:00|43.17|40.17|44.35|41.35|44.53|41.53|42.59|39.59|0
1738940700000|2025-02-07 15:05:00|44.42|41.42|43.94|40.94|44.66|41.66|43.71|40.71|0
1738941000000|2025-02-07 15:10:00|43.91|40.91|44.9|41.9|45.23|42.23|43.86|40.86|0
1738941300000|2025-02-07 15:15:00|44.95|41.95|44.52|41.52|45.19|42.19|44.44|41.44|0
1738941600000|2025-02-07 15:20:00|44.57|41.57|44.3|41.3|45.02|42.02|44.16|41.16|0
1738941900000|2025-02-07 15:25:00|44.32|41.32|45.51|42.51|45.51|42.51|44.06|41.06|0
1738942200000|2025-02-07 15:30:00|45.56|42.56|45.42|42.42|45.75|42.75|45.34|42.34|0
1738942500000|2025-02-07 15:35:00|45.36|42.36|45.43|42.43|45.51|42.51|44.85|41.85|0
1738942800000|2025-02-07 15:40:00|45.4|42.4|45.6|42.6|45.71|42.71|45.07|42.07|0
1738943100000|2025-02-07 15:45:00|45.63|42.63|45.36|42.36|45.8|42.8|45.3|42.3|0
1738943400000|2025-02-07 15:50:00|45.34|42.34|48.37|44.17|48.66|44.55|44.94|41.94|0
1738943700000|2025-02-07 15:55:00|48.21|44.01|46.76|43.16|48.31|44.11|46.69|42.81|0
1738944000000|2025-02-07 16:00:00|46.63|43.03|47.63|44.03|48.01|44.41|46.63|43.03|0
1738944300000|2025-02-07 16:05:00|47.64|44.04|48.4|44.8|48.98|45.38|47.25|43.65|0
1738944600000|2025-02-07 16:10:00|48.31|44.71|48.69|45.09|48.92|45.32|46.23|42.63|0
1738944900000|2025-02-07 16:15:00|48.65|45.05|47.72|44.12|48.77|45.17|47.2|43.6|0
1738945200000|2025-02-07 16:20:00|47.66|44.06|48.54|44.94|48.71|45.11|47.18|43.58|0
1738945500000|2025-02-07 16:25:00|48.62|45.02|49.45|45.85|49.49|45.89|48.43|44.83|0
1738945800000|2025-02-07 16:30:00|49.41|45.81|48.85|45.25|49.41|45.81|48.74|45.14|0
1738946100000|2025-02-07 16:35:00|48.94|45.34|49.27|45.67|49.5|45.9|48.85|45.25|0
1738946400000|2025-02-07 16:40:00|49.25|45.65|48.86|45.26|49.25|45.65|48.57|44.97|0
1738946700000|2025-02-07 16:45:00|48.9|45.3|48.77|45.77|49.36|46.04|48.5|45.14|0
1738947000000|2025-02-07 16:50:00|48.79|45.79|49.03|46.03|49.25|46.25|48.42|45.42|0
1738947300000|2025-02-07 16:55:00|49|46|49.43|46.43|49.48|46.48|48.43|45.43|0
1738947600000|2025-02-07 17:00:00|49.48|46.48|49.62|46.62|49.85|46.85|49.39|46.39|0
1738947900000|2025-02-07 17:05:00|49.64|46.64|48.86|45.86|50.07|47.07|48.61|45.61|0
1738948200000|2025-02-07 17:10:00|48.8|45.8|48.68|45.68|49.4|46.4|48.61|45.61|0
1738948500000|2025-02-07 17:15:00|48.7|45.7|48.78|45.78|49.37|46.37|48.03|45.03|0
1738948800000|2025-02-07 17:20:00|48.83|45.83|49.26|46.26|49.4|46.4|48.45|45.45|0
1738949100000|2025-02-07 17:25:00|49.32|46.32|49.05|46.05|49.4|46.4|48.83|45.83|0
1738949400000|2025-02-07 17:30:00|49.06|46.06|49.13|46.13|49.36|46.36|48.68|45.68|0
1738949700000|2025-02-07 17:35:00|49.14|46.14|48.58|45.58|49.2|46.2|48.54|45.54|0
1738950000000|2025-02-07 17:40:00|48.6|45.6|48.55|45.55|48.88|45.88|48.32|45.32|0
1738950300000|2025-02-07 17:45:00|48.53|45.53|47.94|44.94|48.59|45.59|47.83|44.83|0
1738950600000|2025-02-07 17:50:00|47.93|44.93|48.02|45.02|48.35|45.35|47.75|44.75|0
1738950900000|2025-02-07 17:55:00|47.98|44.98|48.23|45.23|48.29|45.29|47.83|44.83|0
1738951200000|2025-02-07 18:00:00|48.25|45.25|47.69|44.69|48.31|45.31|47.62|44.62|0
1738951500000|2025-02-07 18:05:00|47.71|44.71|47.28|44.28|47.71|44.71|47.11|44.11|0
1738951800000|2025-02-07 18:10:00|47.29|44.29|47.2|44.2|47.41|44.41|47.12|44.12|0
1738952100000|2025-02-07 18:15:00|47.18|44.18|47.14|44.14|47.23|44.23|47.01|44.01|0
1738952400000|2025-02-07 18:20:00|47.16|44.16|47.33|44.33|47.5|44.5|47.14|44.14|0
1738952700000|2025-02-07 18:25:00|47.35|44.35|47.31|44.31|47.46|44.46|47.21|44.21|0
1738953000000|2025-02-07 18:30:00|47.33|44.33|47.17|44.17|47.4|44.4|47.16|44.16|0
1738953300000|2025-02-07 18:35:00|47.19|44.19|47.14|44.14|47.23|44.23|47.08|44.08|0
1738953600000|2025-02-07 18:40:00|47.15|44.15|48.1|45.1|48.26|45.26|47.12|44.12|0
1738953900000|2025-02-07 18:45:00|48.04|45.04|48.02|45.02|48.35|45.35|47.9|44.9|0
1738954200000|2025-02-07 18:50:00|48|45|48.25|45.25|48.35|45.35|47.89|44.89|0
1738954500000|2025-02-07 18:55:00|48.29|45.29|48.69|45.69|48.87|45.87|48.21|45.21|0
1738954800000|2025-02-07 19:00:00|48.73|45.73|48.5|45.5|48.77|45.77|48.42|45.42|0
1738955100000|2025-02-07 19:05:00|48.48|45.48|48.69|45.69|48.85|45.85|48.42|45.42|0
1738955400000|2025-02-07 19:10:00|48.67|45.67|48.92|45.92|49.1|46.1|48.57|45.57|0
1738955700000|2025-02-07 19:15:00|48.9|45.9|48.94|45.94|49.04|46.04|48.71|45.71|0
1738956000000|2025-02-07 19:20:00|48.96|45.96|49.38|46.38|49.67|46.67|48.86|45.86|0
1738956300000|2025-02-07 19:25:00|49.34|46.34|49.6|46.6|49.6|46.6|49.23|46.23|0
1738956600000|2025-02-07 19:30:00|49.64|46.64|49.29|46.29|49.74|46.74|49.28|46.28|0
1738956900000|2025-02-07 19:35:00|49.3|46.3|49.12|46.12|49.46|46.46|49.09|46.09|0
1738957200000|2025-02-07 19:40:00|49.11|46.11|48.97|45.97|49.26|46.26|48.89|45.89|0
1738957500000|2025-02-07 19:45:00|48.95|45.95|48.87|45.87|49.26|46.26|48.85|45.85|0
1738957800000|2025-02-07 19:50:00|48.89|45.89|49.1|46.1|49.2|46.2|48.83|45.83|0
1738958100000|2025-02-07 19:55:00|49.06|46.06|49.16|46.16|49.24|46.24|48.96|45.96|0
1738958400000|2025-02-07 20:00:00|49.24|46.24|49.59|46.59|49.67|46.67|49.22|46.22|0
1738958700000|2025-02-07 20:05:00|49.57|46.57|49.47|46.47|49.63|46.63|49.29|46.29|0
1738959000000|2025-02-07 20:10:00|49.43|46.43|49.72|46.72|49.82|46.82|49.37|46.37|0
1738959300000|2025-02-07 20:15:00|49.76|46.76|49.59|46.59|49.98|46.98|49.58|46.58|0
1738959600000|2025-02-07 20:20:00|49.57|46.57|49.64|46.64|49.78|46.78|49.43|46.43|0
1738959900000|2025-02-07 20:25:00|49.66|46.66|49.74|46.74|49.74|46.74|49.52|46.52|0
1738960200000|2025-02-07 20:30:00|49.72|46.72|49.23|46.23|49.72|46.72|49.23|46.23|0
1738960500000|2025-02-07 20:35:00|49.21|46.21|49.5|46.5|49.64|46.64|49.15|46.15|0
1738960800000|2025-02-07 20:40:00|49.52|46.52|49.52|46.52|49.54|46.54|49.3|46.3|0
1738961100000|2025-02-07 20:45:00|49.5|46.5|49.42|46.42|49.54|46.54|49.3|46.3|0
1738961400000|2025-02-07 20:50:00|49.24|46.24|49.38|46.38|49.44|46.44|49.07|46.07|0
1738961700000|2025-02-07 20:55:00|49.56|46.56|49.53|46.53|49.68|46.68|49.34|46.34|0
1738962000000|2025-02-07 21:00:00|49.5|46.5|49.44|46.44|49.5|46.5|49.1|46.1|0
1738962300000|2025-02-07 21:05:00|49.42|46.42|49.34|46.34|49.43|46.43|49.24|46.24|0
1738962600000|2025-02-07 21:10:00|49.36|46.36|49.33|46.33|49.37|46.37|49.24|46.24|0
1739150100000|2025-02-10 01:15:00|47.32|44.12|47.34|44.14|47.34|44.14|47.31|44.11|0
1739150400000|2025-02-10 01:20:00|47.37|44.17|47.53|44.33|47.54|44.34|47.36|44.16|0
1739150700000|2025-02-10 01:25:00|47.54|44.34|47.54|44.34|47.62|44.42|47.49|44.29|0
1739151000000|2025-02-10 01:30:00|47.44|44.44|47.46|44.46|47.56|44.56|47.42|44.42|0
1739151300000|2025-02-10 01:35:00|47.48|44.48|47.5|44.5|47.52|44.52|47.44|44.44|0
1739151600000|2025-02-10 01:40:00|47.51|44.51|47.42|44.42|47.55|44.55|47.38|44.38|0
1739151900000|2025-02-10 01:45:00|47.41|44.41|47.55|44.55|47.55|44.55|47.4|44.4|0
1739152200000|2025-02-10 01:50:00|47.53|44.53|47.57|44.57|47.59|44.59|47.51|44.51|0
1739152500000|2025-02-10 01:55:00|47.58|44.58|47.55|44.55|47.58|44.58|47.53|44.53|0
1739152800000|2025-02-10 02:00:00|47.59|44.59|47.55|44.55|47.62|44.62|47.53|44.53|0
1739153100000|2025-02-10 02:05:00|47.57|44.57|47.6|44.6|47.6|44.6|47.51|44.51|0
1739153400000|2025-02-10 02:10:00|47.59|44.59|47.6|44.6|47.66|44.66|47.58|44.58|0
1739153700000|2025-02-10 02:15:00|47.61|44.61|47.68|44.68|47.73|44.73|47.61|44.61|0
1739154000000|2025-02-10 02:20:00|47.66|44.66|47.64|44.64|47.68|44.68|47.56|44.56|0
1739154300000|2025-02-10 02:25:00|47.66|44.66|47.64|44.64|47.77|44.77|47.62|44.62|0
1739154600000|2025-02-10 02:30:00|47.65|44.65|47.56|44.56|47.67|44.67|47.54|44.54|0
1739154900000|2025-02-10 02:35:00|47.54|44.54|47.56|44.56|47.61|44.61|47.52|44.52|0
1739155200000|2025-02-10 02:40:00|47.54|44.54|47.52|44.52|47.59|44.59|47.5|44.5|0
1739155500000|2025-02-10 02:45:00|47.51|44.51|47.48|44.48|47.55|44.55|47.46|44.46|0
1739155800000|2025-02-10 02:50:00|47.5|44.5|47.55|44.55|47.59|44.59|47.5|44.5|0
1739156100000|2025-02-10 02:55:00|47.56|44.56|47.55|44.55|47.57|44.57|47.53|44.53|0
1739156400000|2025-02-10 03:00:00|47.53|44.53|47.61|44.61|47.63|44.63|47.51|44.51|0
1739156700000|2025-02-10 03:05:00|47.6|44.6|47.61|44.61|47.62|44.62|47.58|44.58|0
1739157000000|2025-02-10 03:10:00|47.62|44.62|47.62|44.62|47.62|44.62|47.59|44.59|0
1739157300000|2025-02-10 03:15:00|47.64|44.64|47.64|44.64|47.66|44.66|47.6|44.6|0
1739157600000|2025-02-10 03:20:00|47.66|44.66|47.58|44.58|47.66|44.66|47.58|44.58|0
1739157900000|2025-02-10 03:25:00|47.6|44.6|47.59|44.59|47.6|44.6|47.56|44.56|0
1739158200000|2025-02-10 03:30:00|47.58|44.58|47.48|44.48|47.6|44.6|47.47|44.47|0
1739158500000|2025-02-10 03:35:00|47.5|44.5|47.56|44.56|47.56|44.56|47.5|44.5|0
1739158800000|2025-02-10 03:40:00|47.55|44.55|47.58|44.58|47.58|44.58|47.52|44.52|0
1739159100000|2025-02-10 03:45:00|47.57|44.57|47.42|44.42|47.6|44.6|47.39|44.39|0
1739159400000|2025-02-10 03:50:00|47.43|44.43|47.4|44.4|47.44|44.44|47.38|44.38|0
1739159700000|2025-02-10 03:55:00|47.42|44.42|47.33|44.33|47.42|44.42|47.33|44.33|0
1739160000000|2025-02-10 04:00:00|47.32|44.32|47.34|44.34|47.36|44.36|47.31|44.31|0
1739160300000|2025-02-10 04:05:00|47.36|44.36|47.32|44.32|47.36|44.36|47.3|44.3|0
1739160600000|2025-02-10 04:10:00|47.3|44.3|47.32|44.32|47.36|44.36|47.3|44.3|0
1739160900000|2025-02-10 04:15:00|47.33|44.33|47.32|44.32|47.33|44.33|47.28|44.28|0
1739161200000|2025-02-10 04:20:00|47.34|44.34|47.22|44.22|47.34|44.34|47.21|44.21|0
1739161500000|2025-02-10 04:25:00|47.24|44.24|47.24|44.24|47.26|44.26|47.22|44.22|0
1739161800000|2025-02-10 04:30:00|47.2|44.2|47.26|44.26|47.28|44.28|47.19|44.19|0
1739162100000|2025-02-10 04:35:00|47.28|44.28|47.28|44.28|47.31|44.31|47.26|44.26|0
1739162400000|2025-02-10 04:40:00|47.29|44.29|47.35|44.35|47.35|44.35|47.29|44.29|0
1739162700000|2025-02-10 04:45:00|47.37|44.37|47.41|44.41|47.41|44.41|47.37|44.37|0
1739163000000|2025-02-10 04:50:00|47.4|44.4|47.41|44.41|47.43|44.43|47.4|44.4|0
1739163300000|2025-02-10 04:55:00|47.43|44.43|47.47|44.47|47.47|44.47|47.42|44.42|0
1739163600000|2025-02-10 05:00:00|47.46|44.46|47.37|44.37|47.46|44.46|47.35|44.35|0
1739163900000|2025-02-10 05:05:00|47.35|44.35|47.27|44.27|47.37|44.37|47.25|44.25|0
1739164200000|2025-02-10 05:10:00|47.25|44.25|47.17|44.17|47.27|44.27|47.15|44.15|0
1739164500000|2025-02-10 05:15:00|47.15|44.15|47.16|44.16|47.21|44.21|47.13|44.13|0
1739164800000|2025-02-10 05:20:00|47.15|44.15|47.11|44.11|47.19|44.19|47.04|44.04|0
1739165100000|2025-02-10 05:25:00|47.1|44.1|47.1|44.1|47.13|44.13|47.09|44.09|0
1739165400000|2025-02-10 05:30:00|47.08|44.08|46.96|43.96|47.19|44.19|46.95|43.95|0
1739165700000|2025-02-10 05:35:00|46.92|43.92|47.13|44.13|47.13|44.13|46.92|43.92|0
1739166000000|2025-02-10 05:40:00|47.12|44.12|47.11|44.11|47.15|44.15|47.09|44.09|0
1739166300000|2025-02-10 05:45:00|47.09|44.09|47.13|44.13|47.18|44.18|47.07|44.07|0
1739166600000|2025-02-10 05:50:00|47.15|44.15|47.21|44.21|47.26|44.26|47.12|44.12|0
1739166900000|2025-02-10 05:55:00|47.22|44.22|47.22|44.22|47.24|44.24|47.2|44.2|0
1739167200000|2025-02-10 06:00:00|47.2|44.2|47.22|44.22|47.24|44.24|47.18|44.18|0
1739167500000|2025-02-10 06:05:00|47.24|44.24|47.27|44.27|47.31|44.31|47.24|44.24|0
1739167800000|2025-02-10 06:10:00|47.28|44.28|47.31|44.31|47.33|44.33|47.27|44.27|0
1739168100000|2025-02-10 06:15:00|47.3|44.3|47.27|44.27|47.31|44.31|47.27|44.27|0
1739168400000|2025-02-10 06:20:00|47.28|44.28|47.32|44.32|47.34|44.34|47.21|44.21|0
1739168700000|2025-02-10 06:25:00|47.31|44.31|47.32|44.32|47.32|44.32|47.27|44.27|0
1739169000000|2025-02-10 06:30:00|47.35|44.35|47.49|44.49|47.49|44.49|47.35|44.35|0
1739169300000|2025-02-10 06:35:00|47.47|44.47|47.43|44.43|47.49|44.49|47.42|44.42|0
1739169600000|2025-02-10 06:40:00|47.42|44.42|47.43|44.43|47.43|44.43|47.4|44.4|0
1739169900000|2025-02-10 06:45:00|47.42|44.42|47.45|44.45|47.47|44.47|47.39|44.39|0
1739170200000|2025-02-10 06:50:00|47.43|44.43|47.43|44.43|47.49|44.49|47.43|44.43|0
1739170500000|2025-02-10 06:55:00|47.45|44.45|47.33|44.33|47.45|44.45|47.33|44.33|0
1739170800000|2025-02-10 07:00:00|47.32|44.32|47.35|44.35|47.37|44.37|47.28|44.28|0
1739171100000|2025-02-10 07:05:00|47.33|44.33|47.31|44.31|47.35|44.35|47.28|44.28|0
1739171400000|2025-02-10 07:10:00|47.33|44.33|47.33|44.33|47.35|44.35|47.27|44.27|0
1739171700000|2025-02-10 07:15:00|47.34|44.34|47.4|44.4|47.41|44.41|47.31|44.31|0
1739172000000|2025-02-10 07:20:00|47.41|44.41|47.44|44.44|47.56|44.56|47.4|44.4|0
1739172300000|2025-02-10 07:25:00|47.46|44.46|47.36|44.36|47.46|44.46|47.35|44.35|0
1739172600000|2025-02-10 07:30:00|47.38|44.38|47.42|44.42|47.44|44.44|47.33|44.33|0
1739172900000|2025-02-10 07:35:00|47.44|44.44|47.49|44.49|47.55|44.55|47.44|44.44|0
1739173200000|2025-02-10 07:40:00|47.48|44.48|47.46|44.46|47.51|44.51|47.46|44.46|0
1739173500000|2025-02-10 07:45:00|47.44|44.44|47.3|44.3|47.44|44.44|47.28|44.28|0
1739173800000|2025-02-10 07:50:00|47.32|44.32|47.38|44.38|47.4|44.4|47.3|44.3|0
1739174100000|2025-02-10 07:55:00|47.4|44.4|47.41|44.41|47.41|44.41|47.32|44.32|0
1739174400000|2025-02-10 08:00:00|47.44|44.44|47.32|44.32|47.51|44.51|47.3|44.3|0
1739174700000|2025-02-10 08:05:00|47.3|44.3|47.2|44.2|47.32|44.32|47.18|44.18|0
1739175000000|2025-02-10 08:10:00|47.18|44.18|47.22|44.22|47.3|44.3|47.14|44.14|0
1739175300000|2025-02-10 08:15:00|47.2|44.2|47.35|44.35|47.39|44.39|47.2|44.2|0
1739175600000|2025-02-10 08:20:00|47.37|44.37|47.08|44.08|47.37|44.37|47.08|44.08|0
1739175900000|2025-02-10 08:25:00|47.1|44.1|47.17|44.17|47.23|44.23|47.09|44.09|0
1739176200000|2025-02-10 08:30:00|47.2|44.2|47.36|44.36|47.4|44.4|47.18|44.18|0
1739176500000|2025-02-10 08:35:00|47.35|44.35|47.21|44.21|47.42|44.42|47.21|44.21|0
1739176800000|2025-02-10 08:40:00|47.23|44.23|47.11|44.11|47.23|44.23|47.06|44.06|0
1739177100000|2025-02-10 08:45:00|47.1|44.1|47.15|44.15|47.15|44.15|47.06|44.06|0
1739177400000|2025-02-10 08:50:00|47.17|44.17|47.19|44.19|47.23|44.23|47.13|44.13|0
1739177700000|2025-02-10 08:55:00|47.15|44.15|47.13|44.13|47.17|44.17|47.08|44.08|0
1739178000000|2025-02-10 09:00:00|47.17|44.17|47.04|44.04|47.3|44.3|47.03|44.03|0
1739178300000|2025-02-10 09:05:00|47.03|44.03|47.07|44.07|47.17|44.17|47|44|0
1739178600000|2025-02-10 09:10:00|47.06|44.06|46.94|43.94|47.06|44.06|46.94|43.94|0
1739178900000|2025-02-10 09:15:00|46.93|43.93|46.92|43.92|46.98|43.98|46.86|43.86|0
1739179200000|2025-02-10 09:20:00|46.9|43.9|46.87|43.87|46.92|43.92|46.86|43.86|0
1739179500000|2025-02-10 09:25:00|46.86|43.86|46.86|43.86|46.92|43.92|46.82|43.82|0
1739179800000|2025-02-10 09:30:00|46.84|43.84|46.78|43.78|46.88|43.88|46.78|43.78|0
1739180100000|2025-02-10 09:35:00|46.8|43.8|46.82|43.82|46.93|43.93|46.78|43.78|0
1739180400000|2025-02-10 09:40:00|46.84|43.84|46.92|43.92|46.97|43.97|46.84|43.84|0
1739180700000|2025-02-10 09:45:00|46.91|43.91|47.01|44.01|47.14|44.14|46.91|43.91|0
1739181000000|2025-02-10 09:50:00|47|44|46.95|43.95|47.04|44.04|46.91|43.91|0
1739181300000|2025-02-10 09:55:00|46.97|43.97|46.89|43.89|46.98|43.98|46.87|43.87|0
1739181600000|2025-02-10 10:00:00|46.87|43.87|45.86|42.86|47.08|44.08|45.86|42.86|0
1739181900000|2025-02-10 10:05:00|45.87|42.87|45.87|42.87|45.91|42.91|45.84|42.84|0
1739182200000|2025-02-10 10:10:00|45.89|42.89|45.98|42.98|45.99|42.99|45.89|42.89|0
1739182500000|2025-02-10 10:15:00|46|43|45.88|42.88|46.02|43.02|45.88|42.88|0
1739182800000|2025-02-10 10:20:00|45.89|42.89|45.83|42.83|45.91|42.91|45.81|42.81|0
1739183100000|2025-02-10 10:25:00|45.85|42.85|45.85|42.85|45.85|42.85|45.74|42.74|0
1739183400000|2025-02-10 10:30:00|45.86|42.86|45.85|42.85|45.89|42.89|45.83|42.83|0
1739183700000|2025-02-10 10:35:00|45.83|42.83|45.64|42.64|45.85|42.85|45.64|42.64|0
1739184000000|2025-02-10 10:40:00|45.66|42.66|45.7|42.7|45.75|42.75|45.64|42.64|0
1739184300000|2025-02-10 10:45:00|45.69|42.69|45.18|42.18|46|43|45.18|42.18|0
1739184600000|2025-02-10 10:50:00|45.19|42.19|45.21|42.21|45.23|42.23|45.18|42.18|0
1739184900000|2025-02-10 10:55:00|45.19|42.19|45.19|42.19|45.19|42.19|45.16|42.16|0
1739185200000|2025-02-10 11:00:00|45.17|42.17|45.28|42.28|45.58|42.58|45.15|42.15|0
1739185500000|2025-02-10 11:05:00|45.26|42.26|45.15|42.15|45.34|42.34|45.15|42.15|0
1739185800000|2025-02-10 11:10:00|45.13|42.13|45.19|42.19|45.22|42.22|45.08|42.08|0
1739186100000|2025-02-10 11:15:00|45.17|42.17|45.08|42.08|45.21|42.21|45.04|42.04|0
1739186400000|2025-02-10 11:20:00|45.09|42.09|45.04|42.04|45.15|42.15|45.04|42.04|0
1739186700000|2025-02-10 11:25:00|45.03|42.03|45.02|42.02|45.04|42.04|45|42|0
1739187000000|2025-02-10 11:30:00|45.01|42.01|45.05|42.05|45.09|42.09|45|42|0
1739187300000|2025-02-10 11:35:00|45|42|44.96|41.96|45|42|44.96|41.96|0
1739187600000|2025-02-10 11:40:00|44.98|41.98|45.09|42.09|45.11|42.11|44.98|41.98|0
1739187900000|2025-02-10 11:45:00|45.11|42.11|45.1|42.1|45.16|42.16|45.09|42.09|0
1739188200000|2025-02-10 11:50:00|45.09|42.09|45.07|42.07|45.14|42.14|45.03|42.03|0
1739188500000|2025-02-10 11:55:00|45.05|42.05|44.99|41.99|45.07|42.07|44.97|41.97|0
1739188800000|2025-02-10 12:00:00|45.05|42.05|45.12|42.12|45.17|42.17|44.96|41.96|0
1739189100000|2025-02-10 12:05:00|45.1|42.1|45.15|42.15|45.15|42.15|45.03|42.03|0
1739189400000|2025-02-10 12:10:00|45.17|42.17|45.21|42.21|45.21|42.21|45.12|42.12|0
1739189700000|2025-02-10 12:15:00|45.19|42.19|45.1|42.1|45.19|42.19|45.08|42.08|0
1739190000000|2025-02-10 12:20:00|45.08|42.08|45.06|42.06|45.14|42.14|45.02|42.02|0
1739190300000|2025-02-10 12:25:00|45.08|42.08|45.09|42.09|45.1|42.1|45.06|42.06|0
1739190600000|2025-02-10 12:30:00|45.11|42.11|45.13|42.13|45.17|42.17|45.09|42.09|0
1739190900000|2025-02-10 12:35:00|45.15|42.15|45.15|42.15|45.18|42.18|45.11|42.11|0
1739191200000|2025-02-10 12:40:00|45.13|42.13|45.05|42.05|45.16|42.16|45.05|42.05|0
1739191500000|2025-02-10 12:45:00|45.04|42.04|45|42|45.11|42.11|44.98|41.98|0
1739191800000|2025-02-10 12:50:00|44.99|41.99|45.05|42.05|45.07|42.07|44.99|41.99|0
1739192100000|2025-02-10 12:55:00|45.04|42.04|44.9|41.9|45.05|42.05|44.9|41.9|0
1739192400000|2025-02-10 13:00:00|44.89|41.89|44.92|41.92|44.98|41.98|44.87|41.87|0
1739192700000|2025-02-10 13:05:00|44.91|41.91|44.94|41.94|44.96|41.96|44.88|41.88|0
1739193000000|2025-02-10 13:10:00|44.92|41.92|44.74|41.74|44.94|41.94|44.74|41.74|0
1739193300000|2025-02-10 13:15:00|44.72|41.72|44.7|41.7|44.79|41.79|44.68|41.68|0
1739193600000|2025-02-10 13:20:00|44.71|41.71|44.79|41.79|44.82|41.82|44.7|41.7|0
1739193900000|2025-02-10 13:25:00|44.81|41.81|44.57|41.57|44.81|41.81|44.53|41.53|0
1739194200000|2025-02-10 13:30:00|44.55|41.55|44.42|41.42|44.61|41.61|44.41|41.41|0
1739194500000|2025-02-10 13:35:00|44.41|41.41|44.48|41.48|44.94|41.94|44.41|41.41|0
1739194800000|2025-02-10 13:40:00|44.5|41.5|44.59|41.59|44.68|41.68|44.5|41.5|0
1739195100000|2025-02-10 13:45:00|44.57|41.57|44.57|41.57|44.66|41.66|44.57|41.57|0
1739195400000|2025-02-10 13:50:00|44.59|41.59|44.6|41.6|44.69|41.69|44.59|41.59|0
1739195700000|2025-02-10 13:55:00|44.62|41.62|44.51|41.51|44.64|41.64|44.48|41.48|0
1739196000000|2025-02-10 14:00:00|44.49|41.49|44.44|41.44|44.49|41.49|44.39|41.39|0
1739196300000|2025-02-10 14:05:00|44.46|41.46|44.56|41.56|44.58|41.58|44.46|41.46|0
1739196600000|2025-02-10 14:10:00|44.58|41.58|44.74|41.74|44.76|41.76|44.58|41.58|0
1739196900000|2025-02-10 14:15:00|44.76|41.76|44.72|41.72|44.89|41.89|44.69|41.69|0
1739197200000|2025-02-10 14:20:00|44.71|41.71|44.85|41.85|44.87|41.87|44.71|41.71|0
1739197500000|2025-02-10 14:25:00|44.9|41.9|44.83|41.83|44.96|41.96|44.67|41.67|0
1739197800000|2025-02-10 14:30:00|44.85|41.85|45.21|42.21|45.25|42.25|44.76|41.76|0
1739198100000|2025-02-10 14:35:00|45.16|42.16|45.49|42.49|45.62|42.62|45.12|42.12|0
1739198400000|2025-02-10 14:40:00|45.45|42.45|45.5|42.5|45.75|42.75|45.45|42.45|0
1739198700000|2025-02-10 14:45:00|45.56|42.56|45.61|42.61|45.61|42.61|45.26|42.26|0
1739199000000|2025-02-10 14:50:00|45.56|42.56|45.28|42.28|45.69|42.69|45.23|42.23|0
1739199300000|2025-02-10 14:55:00|45.26|42.26|45.21|42.21|45.48|42.48|45.17|42.17|0
1739199600000|2025-02-10 15:00:00|45.22|42.22|44.55|41.55|45.3|42.3|44.55|41.55|0
1739199900000|2025-02-10 15:05:00|44.53|41.53|44.5|41.5|44.61|41.61|44.26|41.26|0
1739200200000|2025-02-10 15:10:00|44.51|41.51|44.62|41.62|44.71|41.71|44.42|41.42|0
1739200500000|2025-02-10 15:15:00|44.64|41.64|44.6|41.6|44.73|41.73|44.53|41.53|0
1739200800000|2025-02-10 15:20:00|44.62|41.62|44.56|41.56|44.82|41.82|44.4|41.4|0
1739201100000|2025-02-10 15:25:00|44.58|41.58|44.36|41.36|44.62|41.62|44.33|41.33|0
1739201400000|2025-02-10 15:30:00|44.33|41.33|44.33|41.33|44.36|41.36|44.2|41.2|0
1739201700000|2025-02-10 15:35:00|44.29|41.29|44.62|41.62|44.68|41.68|44.22|41.22|0
1739202000000|2025-02-10 15:40:00|44.6|41.6|44.58|41.58|44.76|41.76|44.49|41.49|0
1739202300000|2025-02-10 15:45:00|44.57|41.57|44.28|41.28|44.57|41.57|44.21|41.21|0
1739202600000|2025-02-10 15:50:00|44.26|41.26|44.35|41.35|44.42|41.42|44.26|41.26|0
1739202900000|2025-02-10 15:55:00|44.33|41.33|44.54|41.54|44.58|41.58|44.27|41.27|0
1739203200000|2025-02-10 16:00:00|44.49|41.49|44.51|41.51|44.56|41.56|44.36|41.36|0
1739203500000|2025-02-10 16:05:00|44.52|41.52|44.61|41.61|44.78|41.78|44.52|41.52|0
1739203800000|2025-02-10 16:10:00|44.62|41.62|44.68|41.68|44.77|41.77|44.49|41.49|0
1739204100000|2025-02-10 16:15:00|44.7|41.7|44.97|41.97|45.08|42.08|44.68|41.68|0
1739204400000|2025-02-10 16:20:00|44.95|41.95|44.99|41.99|45.19|42.19|44.53|41.53|0
1739204700000|2025-02-10 16:25:00|44.97|41.97|45.08|42.08|45.1|42.1|44.86|41.86|0
1739205000000|2025-02-10 16:30:00|45.06|42.06|45.28|42.28|45.4|42.4|45.02|42.02|0
1739205300000|2025-02-10 16:35:00|45.26|42.26|45.09|42.09|45.29|42.29|45.06|42.06|0
1739205600000|2025-02-10 16:40:00|45.07|42.07|45.15|42.15|45.2|42.2|45.04|42.04|0
1739205900000|2025-02-10 16:45:00|45.13|42.13|45.22|42.22|45.33|42.33|45.04|42.04|0
1739206200000|2025-02-10 16:50:00|45.2|42.2|45.09|42.09|45.25|42.25|45.03|42.03|0
1739206500000|2025-02-10 16:55:00|45.11|42.11|44.98|41.98|45.11|42.11|44.94|41.94|0
1739206800000|2025-02-10 17:00:00|45.01|42.01|45.25|42.25|45.25|42.25|44.96|41.96|0
1739207100000|2025-02-10 17:05:00|45.23|42.23|45.13|42.13|45.56|42.56|45.13|42.13|0
1739207400000|2025-02-10 17:10:00|45.17|42.17|45.39|42.39|45.59|42.59|45.17|42.17|0
1739207700000|2025-02-10 17:15:00|45.48|42.48|45.33|42.33|45.55|42.55|45.26|42.26|0
1739208000000|2025-02-10 17:20:00|45.35|42.35|45.08|42.08|45.42|42.42|45.08|42.08|0
1739208300000|2025-02-10 17:25:00|45.06|42.06|45.28|42.28|45.31|42.31|45.06|42.06|0
1739208600000|2025-02-10 17:30:00|45.26|42.26|45.02|42.02|45.28|42.28|44.98|41.98|0
1739208900000|2025-02-10 17:35:00|45|42|44.8|41.8|45.13|42.13|44.8|41.8|0
1739209200000|2025-02-10 17:40:00|44.78|41.78|44.8|41.8|44.82|41.82|44.65|41.65|0
1739209500000|2025-02-10 17:45:00|44.78|41.78|44.83|41.83|44.96|41.96|44.76|41.76|0
1739209800000|2025-02-10 17:50:00|44.85|41.85|44.56|41.56|44.85|41.85|44.54|41.54|0
1739210100000|2025-02-10 17:55:00|44.54|41.54|44.45|41.45|44.84|41.84|44.42|41.42|0
1739210400000|2025-02-10 18:00:00|44.47|41.47|44.32|41.32|44.49|41.49|44.29|41.29|0
1739210700000|2025-02-10 18:05:00|44.31|41.31|44.34|41.34|44.4|41.4|44.27|41.27|0
1739211000000|2025-02-10 18:10:00|44.36|41.36|44.23|41.23|44.36|41.36|44.23|41.23|0
1739211300000|2025-02-10 18:15:00|44.21|41.21|44.32|41.32|44.41|41.41|44.16|41.16|0
1739211600000|2025-02-10 18:20:00|44.31|41.31|44.27|41.27|44.36|41.36|44.16|41.16|0
1739211900000|2025-02-10 18:25:00|44.18|41.18|44.35|41.35|44.39|41.39|44.18|41.18|0
1739212200000|2025-02-10 18:30:00|44.37|41.37|44.37|41.37|44.43|41.43|44.28|41.28|0
1739212500000|2025-02-10 18:35:00|44.39|41.39|44.3|41.3|44.41|41.41|44.23|41.23|0
1739212800000|2025-02-10 18:40:00|44.28|41.28|44.24|41.24|44.37|41.37|44.24|41.24|0
1739213100000|2025-02-10 18:45:00|44.28|41.28|44.19|41.19|44.3|41.3|44.15|41.15|0
1739213400000|2025-02-10 18:50:00|44.17|41.17|44.06|41.06|44.19|41.19|43.95|40.95|0
1739213700000|2025-02-10 18:55:00|44.08|41.08|44.09|41.09|44.1|41.1|43.99|40.99|0
1739214000000|2025-02-10 19:00:00|44.15|41.15|44.17|41.17|44.38|41.38|44.13|41.13|0
1739214300000|2025-02-10 19:05:00|44.18|41.18|44.07|41.07|44.2|41.2|44.06|41.06|0
1739214600000|2025-02-10 19:10:00|44.06|41.06|44.01|41.01|44.33|41.33|43.66|40.66|0
1739214900000|2025-02-10 19:15:00|43.99|40.99|44.09|41.09|44.13|41.13|43.95|40.95|0
1739215200000|2025-02-10 19:20:00|44.08|41.08|43.99|40.99|44.08|41.08|43.84|40.84|0
1739215500000|2025-02-10 19:25:00|43.97|40.97|44.06|41.06|44.18|41.18|43.97|40.97|0
1739215800000|2025-02-10 19:30:00|44.04|41.04|44.04|41.04|44.09|41.09|43.93|40.93|0
1739216100000|2025-02-10 19:35:00|44.05|41.05|44.12|41.12|44.12|41.12|43.98|40.98|0
1739216400000|2025-02-10 19:40:00|44.14|41.14|44.19|41.19|44.25|41.25|44.11|41.11|0
1739216700000|2025-02-10 19:45:00|44.21|41.21|44.28|41.28|44.36|41.36|44.19|41.19|0
1739217000000|2025-02-10 19:50:00|44.27|41.27|44.17|41.17|44.37|41.37|44.17|41.17|0
1739217300000|2025-02-10 19:55:00|44.16|41.16|44.23|41.23|44.26|41.26|44.03|41.03|0
1739217600000|2025-02-10 20:00:00|44.21|41.21|44.19|41.19|44.33|41.33|44.12|41.12|0
1739217900000|2025-02-10 20:05:00|44.17|41.17|44.13|41.13|44.19|41.19|44.06|41.06|0
1739218200000|2025-02-10 20:10:00|44.15|41.15|44.03|41.03|44.21|41.21|44.03|41.03|0
1739218500000|2025-02-10 20:15:00|44.04|41.04|44.15|41.15|44.17|41.17|44.03|41.03|0
1739218800000|2025-02-10 20:20:00|44.17|41.17|44.26|41.26|44.28|41.28|44.11|41.11|0
1739219100000|2025-02-10 20:25:00|44.24|41.24|44.24|41.24|44.29|41.29|44.18|41.18|0
1739219400000|2025-02-10 20:30:00|44.25|41.25|44.33|41.33|44.36|41.36|44.24|41.24|0
1739219700000|2025-02-10 20:35:00|44.36|41.36|44.41|41.41|44.52|41.52|44.14|41.14|0
1739220000000|2025-02-10 20:40:00|44.39|41.39|44.21|41.21|44.39|41.39|44.16|41.16|0
1739220300000|2025-02-10 20:45:00|44.23|41.23|44.34|41.34|44.48|41.48|44.23|41.23|0
1739220600000|2025-02-10 20:50:00|44.26|41.26|44.46|41.46|44.72|41.72|44.16|41.16|0
1739220900000|2025-02-10 20:55:00|44.48|41.48|44.61|41.61|44.99|41.99|44.35|41.35|0
1739221200000|2025-02-10 21:00:00|42.39|40.39|42.66|40.66|42.72|40.72|42.39|40.39|0
1739221500000|2025-02-10 21:05:00|42.64|40.64|42.75|40.75|42.78|40.78|42.64|40.64|0
1739221800000|2025-02-10 21:10:00|42.73|40.73|42.82|40.82|42.86|40.86|42.71|40.71|0
1739222100000|2025-02-10 21:15:00|45.07|41.87|44.99|41.79|45.1|41.9|44.99|41.79|0
1739222400000|2025-02-10 21:20:00|45.01|41.81|44.94|41.74|45.01|41.81|44.87|41.67|0
1739222700000|2025-02-10 21:25:00|44.95|41.75|44.17|40.97|44.97|41.77|43.88|40.68|0
1739223000000|2025-02-10 21:30:00|44.15|40.95|44.17|40.97|44.2|41|44.15|40.95|0
1739223300000|2025-02-10 21:35:00|44.15|40.95|44.11|40.91|44.18|40.98|44.11|40.91|0
1739223600000|2025-02-10 21:40:00|44.13|40.93|44.09|40.89|44.13|40.93|44.09|40.89|0
1739223900000|2025-02-10 21:45:00|44.13|40.93|44.09|40.89|44.13|40.93|44.07|40.87|0
1739224200000|2025-02-10 21:50:00|44.08|40.88|44.09|40.89|44.11|40.91|44.07|40.87|0
1739224500000|2025-02-10 21:55:00|44.11|40.91|44.08|40.88|44.13|40.93|44.08|40.88|0
1739224800000|2025-02-10 22:00:00|44.09|40.89|44.09|40.89|44.09|40.89|44.09|40.89|0
1739225700000|2025-02-10 22:15:00|44.1|40.9|44.07|40.87|44.1|40.9|44.07|40.87|0
1739226000000|2025-02-10 22:20:00|44.08|40.88|44.07|40.87|44.09|40.89|44.07|40.87|0
1739226300000|2025-02-10 22:25:00|44.06|40.86|44.06|40.86|44.06|40.86|44.06|40.86|0
1739226600000|2025-02-10 22:30:00|44.07|40.87|44.08|40.88|44.08|40.88|44.06|40.86|0
1739226900000|2025-02-10 22:35:00|44.07|40.87|44.06|40.86|44.07|40.87|44.06|40.86|0
1739227200000|2025-02-10 22:40:00|44.09|40.89|44.11|40.91|44.15|40.95|44.09|40.89|0
1739227500000|2025-02-10 22:45:00|44.14|40.94|44.15|40.95|44.22|41.02|44.14|40.94|0
1739227800000|2025-02-10 22:50:00|44.14|40.94|44.16|40.96|44.16|40.96|44.14|40.94|0
1739228100000|2025-02-10 22:55:00|44.15|40.95|44.16|40.96|44.16|40.96|44.12|40.92|0
1739228400000|2025-02-10 23:00:00|44.26|41.06|44.52|41.32|44.54|41.34|44.26|41.06|0
1739228700000|2025-02-10 23:05:00|44.54|41.34|44.61|41.41|44.72|41.52|44.49|41.29|0
1739229000000|2025-02-10 23:10:00|44.65|41.45|44.7|41.5|44.83|41.63|44.58|41.38|0
1739229300000|2025-02-10 23:15:00|44.66|41.46|44.85|41.65|44.86|41.66|44.66|41.46|0
1739229600000|2025-02-10 23:20:00|44.83|41.63|44.88|41.68|44.88|41.68|44.79|41.59|0
1739229900000|2025-02-10 23:25:00|44.95|41.75|44.99|41.79|45.17|41.97|44.95|41.75|0
1739230200000|2025-02-10 23:30:00|44.97|41.77|44.95|41.75|44.99|41.79|44.88|41.68|0
1739230500000|2025-02-10 23:35:00|44.91|41.71|44.82|41.62|44.94|41.74|44.8|41.6|0
1739230800000|2025-02-10 23:40:00|44.84|41.64|44.95|41.75|44.98|41.78|44.84|41.64|0
1739231100000|2025-02-10 23:45:00|44.91|41.71|44.93|41.73|44.97|41.77|44.86|41.66|0
1739231400000|2025-02-10 23:50:00|44.95|41.75|44.84|41.64|44.97|41.77|44.84|41.64|0
1739231700000|2025-02-10 23:55:00|44.85|41.65|44.82|41.62|44.85|41.65|44.77|41.57|0
1739232000000|2025-02-11 00:00:00|44.8|41.6|44.91|41.71|44.92|41.72|44.8|41.6|0
1739232300000|2025-02-11 00:05:00|44.9|41.7|44.98|41.78|45|41.8|44.84|41.64|0
1739232600000|2025-02-11 00:10:00|44.96|41.76|44.96|41.76|45|41.8|44.9|41.7|0
1739232900000|2025-02-11 00:15:00|44.98|41.78|44.94|41.74|44.99|41.79|44.92|41.72|0
1739233200000|2025-02-11 00:20:00|44.93|41.73|44.94|41.74|44.96|41.76|44.87|41.67|0
1739233500000|2025-02-11 00:25:00|44.92|41.72|44.72|41.52|44.94|41.74|44.7|41.5|0
1739233800000|2025-02-11 00:30:00|44.71|41.51|44.59|41.39|44.71|41.51|44.59|41.39|0
1739234100000|2025-02-11 00:35:00|44.57|41.37|44.55|41.35|44.59|41.39|44.52|41.32|0
1739234400000|2025-02-11 00:40:00|44.52|41.32|44.51|41.31|44.53|41.33|44.5|41.3|0
1739234700000|2025-02-11 00:45:00|44.53|41.33|44.55|41.35|44.57|41.37|44.53|41.33|0
1739235000000|2025-02-11 00:50:00|44.51|41.31|44.53|41.33|44.57|41.37|44.49|41.29|0
1739235300000|2025-02-11 00:55:00|44.55|41.35|44.6|41.4|44.62|41.42|44.51|41.31|0
1739235600000|2025-02-11 01:00:00|44.57|41.37|44.65|41.45|44.69|41.49|44.55|41.35|0
1739235900000|2025-02-11 01:05:00|44.67|41.47|44.63|41.43|44.69|41.49|44.6|41.4|0
1739236200000|2025-02-11 01:10:00|44.65|41.45|44.68|41.48|44.69|41.49|44.63|41.43|0
1739236500000|2025-02-11 01:15:00|44.67|41.47|45.13|41.93|45.16|41.96|44.43|41.23|0
1739236800000|2025-02-11 01:20:00|45.14|41.94|45.22|42.02|45.23|42.03|45.11|41.91|0
1739237100000|2025-02-11 01:25:00|45.2|42|45.31|42.11|45.34|42.14|45.2|42|0
1739237400000|2025-02-11 01:30:00|43.38|41.38|43.3|41.3|43.48|41.48|43.27|41.27|0
1739237700000|2025-02-11 01:35:00|43.31|41.31|43.26|41.26|43.37|41.37|43.22|41.22|0
1739238000000|2025-02-11 01:40:00|43.24|41.24|43.31|41.31|43.33|41.33|43.24|41.24|0
1739238300000|2025-02-11 01:45:00|43.33|41.33|43.41|41.41|43.42|41.42|43.28|41.28|0
1739238600000|2025-02-11 01:50:00|43.42|41.42|43.37|41.37|43.44|41.44|43.35|41.35|0
1739238900000|2025-02-11 01:55:00|43.38|41.38|43.41|41.41|43.42|41.42|43.31|41.31|0
1739239200000|2025-02-11 02:00:00|43.43|41.43|43.4|41.4|43.49|41.49|43.39|41.39|0
1739239500000|2025-02-11 02:05:00|43.39|41.39|43.57|41.57|43.63|41.63|43.39|41.39|0
1739239800000|2025-02-11 02:10:00|43.55|41.55|43.56|41.56|43.6|41.6|43.54|41.54|0
1739240100000|2025-02-11 02:15:00|43.54|41.54|43.8|41.8|43.9|41.9|43.54|41.54|0
1739240400000|2025-02-11 02:20:00|43.79|41.79|43.92|41.92|43.99|41.99|43.76|41.76|0
1739240700000|2025-02-11 02:25:00|43.9|41.9|43.9|41.9|43.92|41.92|43.8|41.8|0
1739241000000|2025-02-11 02:30:00|43.93|41.93|43.94|41.94|44.03|42.03|43.9|41.9|0
1739241300000|2025-02-11 02:35:00|43.93|41.93|44.01|42.01|44.07|42.07|43.9|41.9|0
1739241600000|2025-02-11 02:40:00|44.04|42.04|43.95|41.95|44.07|42.07|43.9|41.9|0
1739241900000|2025-02-11 02:45:00|43.96|41.96|43.93|41.93|43.96|41.96|43.86|41.86|0
1739242200000|2025-02-11 02:50:00|43.91|41.91|43.91|41.91|44|42|43.87|41.87|0
1739242500000|2025-02-11 02:55:00|43.93|41.93|43.94|41.94|43.96|41.96|43.91|41.91|0
1739242800000|2025-02-11 03:00:00|43.93|41.93|43.97|41.97|43.99|41.99|43.89|41.89|0
1739243100000|2025-02-11 03:05:00|43.99|41.99|43.85|41.85|43.99|41.99|43.82|41.82|0
1739243400000|2025-02-11 03:10:00|43.83|41.83|43.92|41.92|44.02|42.02|43.83|41.83|0
1739243700000|2025-02-11 03:15:00|43.94|41.94|43.94|41.94|44.06|42.06|43.9|41.9|0
1739244000000|2025-02-11 03:20:00|43.92|41.92|43.79|41.79|43.97|41.97|43.71|41.71|0
1739244300000|2025-02-11 03:25:00|43.8|41.8|43.75|41.75|43.81|41.81|43.68|41.68|0
1739244600000|2025-02-11 03:30:00|43.77|41.77|43.68|41.68|43.77|41.77|43.61|41.61|0
1739244900000|2025-02-11 03:35:00|43.66|41.66|43.67|41.67|43.71|41.71|43.33|41.33|0
1739245200000|2025-02-11 03:40:00|43.65|41.65|43.64|41.64|43.69|41.69|43.63|41.63|0
1739245500000|2025-02-11 03:45:00|45.34|42.34|45.28|42.28|45.34|42.34|45.28|42.28|0
1739245800000|2025-02-11 03:50:00|45.3|42.3|45.28|42.28|45.32|42.32|45.25|42.25|0
1739246100000|2025-02-11 03:55:00|45.27|42.27|45.24|42.24|45.3|42.3|45.23|42.23|0
1739246400000|2025-02-11 04:00:00|43.61|41.61|43.49|41.49|43.66|41.66|43.48|41.48|0
1739246700000|2025-02-11 04:05:00|43.5|41.5|43.52|41.52|43.57|41.57|43.47|41.47|0
1739247000000|2025-02-11 04:10:00|43.54|41.54|43.56|41.56|43.6|41.6|43.53|41.53|0
1739247300000|2025-02-11 04:15:00|43.54|41.54|43.54|41.54|43.66|41.66|43.5|41.5|0
1739247600000|2025-02-11 04:20:00|43.56|41.56|43.5|41.5|43.61|41.61|43.45|41.45|0
1739247900000|2025-02-11 04:25:00|43.52|41.52|43.51|41.51|43.53|41.53|43.49|41.49|0
1739248200000|2025-02-11 04:30:00|43.5|41.5|43.51|41.51|43.53|41.53|43.47|41.47|0
1739248500000|2025-02-11 04:35:00|43.53|41.53|43.6|41.6|43.64|41.64|43.5|41.5|0
1739248800000|2025-02-11 04:40:00|43.59|41.59|43.6|41.6|43.64|41.64|43.57|41.57|0
1739249100000|2025-02-11 04:45:00|43.59|41.59|43.61|41.61|43.63|41.63|43.59|41.59|0
1739249400000|2025-02-11 04:50:00|43.59|41.59|43.64|41.64|43.68|41.68|43.59|41.59|0
1739249700000|2025-02-11 04:55:00|43.65|41.65|43.65|41.65|43.68|41.68|43.63|41.63|0
1739250000000|2025-02-11 05:00:00|43.63|41.63|43.42|41.42|43.64|41.64|43.38|41.38|0
1739250300000|2025-02-11 05:05:00|43.41|41.41|43.35|41.35|43.43|41.43|43.35|41.35|0
1739250600000|2025-02-11 05:10:00|43.37|41.37|43.35|41.35|43.39|41.39|43.3|41.3|0
1739250900000|2025-02-11 05:15:00|43.33|41.33|43.31|41.31|43.39|41.39|43.29|41.29|0
1739251200000|2025-02-11 05:20:00|43.3|41.3|43.42|41.42|43.44|41.44|43.29|41.29|0
1739251500000|2025-02-11 05:25:00|43.41|41.41|43.41|41.41|43.42|41.42|43.39|41.39|0
1739251800000|2025-02-11 05:30:00|43.4|41.4|43.4|41.4|43.42|41.42|43.38|41.38|0
1739252100000|2025-02-11 05:35:00|43.41|41.41|43.41|41.41|43.44|41.44|43.38|41.38|0
1739252400000|2025-02-11 05:40:00|43.43|41.43|43.4|41.4|43.43|41.43|43.4|41.4|0
1739252700000|2025-02-11 05:45:00|43.38|41.38|43.42|41.42|43.44|41.44|43.38|41.38|0
1739253000000|2025-02-11 05:50:00|43.4|41.4|43.4|41.4|43.45|41.45|43.37|41.37|0
1739253300000|2025-02-11 05:55:00|43.42|41.42|43.46|41.46|43.48|41.48|43.36|41.36|0
1739253600000|2025-02-11 06:00:00|43.36|41.36|43.51|41.51|43.52|41.52|43.36|41.36|0
1739253900000|2025-02-11 06:05:00|43.52|41.52|43.5|41.5|43.53|41.53|43.41|41.41|0
1739254200000|2025-02-11 06:10:00|43.49|41.49|43.67|41.67|43.67|41.67|43.49|41.49|0
1739254500000|2025-02-11 06:15:00|43.65|41.65|43.65|41.65|43.74|41.74|43.63|41.63|0
1739254800000|2025-02-11 06:20:00|43.63|41.63|43.64|41.64|43.7|41.7|43.61|41.61|0
1739255100000|2025-02-11 06:25:00|43.59|41.59|43.59|41.59|43.63|41.63|43.53|41.53|0
1739255400000|2025-02-11 06:30:00|43.61|41.61|43.64|41.64|43.68|41.68|43.61|41.61|0
1739255700000|2025-02-11 06:35:00|43.66|41.66|43.65|41.65|43.7|41.7|43.63|41.63|0
1739256000000|2025-02-11 06:40:00|43.67|41.67|43.64|41.64|43.72|41.72|43.62|41.62|0
1739256300000|2025-02-11 06:45:00|43.66|41.66|43.76|41.76|43.78|41.78|43.66|41.66|0
1739256600000|2025-02-11 06:50:00|43.74|41.74|43.73|41.73|43.8|41.8|43.73|41.73|0
1739256900000|2025-02-11 06:55:00|43.75|41.75|43.81|41.81|43.83|41.83|43.73|41.73|0
1739257200000|2025-02-11 07:00:00|43.83|41.83|43.8|41.8|43.92|41.92|43.77|41.77|0
1739257500000|2025-02-11 07:05:00|43.78|41.78|43.74|41.74|44|42|43.72|41.72|0
1739257800000|2025-02-11 07:10:00|43.72|41.72|43.74|41.74|43.77|41.77|43.67|41.67|0
1739258100000|2025-02-11 07:15:00|43.72|41.72|43.68|41.68|43.73|41.73|43.66|41.66|0
1739258400000|2025-02-11 07:20:00|43.7|41.7|43.75|41.75|43.83|41.83|43.68|41.68|0
1739258700000|2025-02-11 07:25:00|43.74|41.74|43.7|41.7|43.76|41.76|43.66|41.66|0
1739259000000|2025-02-11 07:30:00|43.69|41.69|43.9|41.9|43.9|41.9|43.66|41.66|0
1739259300000|2025-02-11 07:35:00|43.87|41.87|43.86|41.86|43.92|41.92|43.85|41.85|0
1739259600000|2025-02-11 07:40:00|43.89|41.89|43.8|41.8|43.89|41.89|43.78|41.78|0
1739259900000|2025-02-11 07:45:00|43.79|41.79|43.82|41.82|43.95|41.95|43.77|41.77|0
1739260200000|2025-02-11 07:50:00|43.79|41.79|43.79|41.79|43.83|41.83|43.75|41.75|0
1739260500000|2025-02-11 07:55:00|43.78|41.78|44.2|42.2|44.21|42.21|43.71|41.71|0
1739260800000|2025-02-11 08:00:00|44.22|42.22|44.15|42.15|44.41|42.41|44.1|42.1|0
1739261100000|2025-02-11 08:05:00|44.18|42.18|44.18|42.18|44.3|42.3|44.12|42.12|0
1739261400000|2025-02-11 08:10:00|44.17|42.17|43.98|41.98|44.21|42.21|43.93|41.93|0
1739261700000|2025-02-11 08:15:00|45.33|42.33|44.75|41.75|45.35|42.35|44.75|41.75|0
1739262000000|2025-02-11 08:20:00|44.76|41.76|44.85|41.85|44.89|41.89|44.69|41.69|0
1739262300000|2025-02-11 08:25:00|44.83|41.83|44.87|41.87|44.94|41.94|44.76|41.76|0
1739262600000|2025-02-11 08:30:00|43.68|41.68|43.8|41.8|43.82|41.82|43.63|41.63|0
1739262900000|2025-02-11 08:35:00|43.81|41.81|43.49|41.49|43.81|41.81|43.47|41.47|0
1739263200000|2025-02-11 08:40:00|43.5|41.5|43.46|41.46|43.5|41.5|43.33|41.33|0
1739263500000|2025-02-11 08:45:00|43.48|41.48|43.41|41.41|43.48|41.48|43.28|41.28|0
1739263800000|2025-02-11 08:50:00|43.46|41.46|43.37|41.37|43.75|41.75|43.34|41.34|0
1739264100000|2025-02-11 08:55:00|43.35|41.35|43.82|41.82|43.84|41.84|43.35|41.35|0
1739264400000|2025-02-11 09:00:00|44.79|41.79|44.65|41.65|44.84|41.84|44.6|41.6|0
1739264700000|2025-02-11 09:05:00|44.64|41.64|44.49|41.49|44.64|41.64|44.49|41.49|0
1739265000000|2025-02-11 09:10:00|44.44|41.44|44.58|41.58|44.6|41.6|44.44|41.44|0
1739265300000|2025-02-11 09:15:00|43.37|41.37|43.54|41.54|43.54|41.54|43.28|41.28|0
1739265600000|2025-02-11 09:20:00|43.57|41.57|43.74|41.74|43.76|41.76|43.53|41.53|0
1739265900000|2025-02-11 09:25:00|43.75|41.75|43.78|41.78|43.86|41.86|43.68|41.68|0
1739266200000|2025-02-11 09:30:00|43.8|41.8|43.91|41.91|43.99|41.99|43.75|41.75|0
1739266500000|2025-02-11 09:35:00|43.93|41.93|43.99|41.99|44.03|42.03|43.91|41.91|0
1739266800000|2025-02-11 09:40:00|44|42|43.93|41.93|44.02|42.02|43.91|41.91|0
1739267100000|2025-02-11 09:45:00|43.95|41.95|43.9|41.9|43.98|41.98|43.85|41.85|0
1739267400000|2025-02-11 09:50:00|43.92|41.92|43.95|41.95|43.97|41.97|43.87|41.87|0
1739267700000|2025-02-11 09:55:00|43.96|41.96|43.98|41.98|44.01|42.01|43.89|41.89|0
1739268000000|2025-02-11 10:00:00|44|42|43.85|41.85|44|42|43.82|41.82|0
1739268300000|2025-02-11 10:05:00|43.87|41.87|44.08|42.08|44.08|42.08|43.84|41.84|0
1739268600000|2025-02-11 10:10:00|44.09|42.09|43.96|41.96|44.09|42.09|43.89|41.89|0
1739268900000|2025-02-11 10:15:00|43.95|41.95|43.74|41.74|43.96|41.96|43.7|41.7|0
1739269200000|2025-02-11 10:20:00|43.75|41.75|43.94|41.94|43.99|41.99|43.72|41.72|0
1739269500000|2025-02-11 10:25:00|43.96|41.96|43.92|41.92|43.96|41.96|43.86|41.86|0
1739269800000|2025-02-11 10:30:00|43.9|41.9|43.95|41.95|43.95|41.95|43.79|41.79|0
1739270100000|2025-02-11 10:35:00|43.97|41.97|44.05|42.05|44.06|42.06|43.82|41.82|0
1739270400000|2025-02-11 10:40:00|44.08|42.08|44.1|42.1|44.18|42.18|44.04|42.04|0
1739270700000|2025-02-11 10:45:00|44.12|42.12|44.07|42.07|44.13|42.13|44.02|42.02|0
1739271000000|2025-02-11 10:50:00|44.08|42.08|44.27|42.27|44.27|42.27|44.05|42.05|0
1739271300000|2025-02-11 10:55:00|44.34|42.34|44.31|42.31|44.38|42.38|44.26|42.26|0
1739271600000|2025-02-11 11:00:00|44.33|42.33|44.31|42.31|44.43|42.43|44.29|42.29|0
1739271900000|2025-02-11 11:05:00|44.33|42.33|44.37|42.37|44.43|42.43|44.26|42.26|0
1739272200000|2025-02-11 11:10:00|44.35|42.35|44.18|42.18|44.38|42.38|44.13|42.13|0
1739272500000|2025-02-11 11:15:00|44.28|42.28|43.47|41.47|44.34|42.34|43.47|41.47|0
1739272800000|2025-02-11 11:20:00|43.5|41.5|43.53|41.53|43.56|41.56|43.48|41.48|0
1739273100000|2025-02-11 11:25:00|43.54|41.54|43.38|41.38|43.54|41.54|43.38|41.38|0
1739273400000|2025-02-11 11:30:00|43.36|41.36|43.31|41.31|43.41|41.41|43.3|41.3|0
1739273700000|2025-02-11 11:35:00|43.33|41.33|43.31|41.31|43.35|41.35|43.22|41.22|0
1739274000000|2025-02-11 11:40:00|43.33|41.33|43.35|41.35|43.42|41.42|43.29|41.29|0
1739274300000|2025-02-11 11:45:00|43.33|41.33|43.14|41.14|43.39|41.39|43.14|41.14|0
1739274600000|2025-02-11 11:50:00|43.15|41.15|43.25|41.25|43.25|41.25|43.11|41.11|0
1739274900000|2025-02-11 11:55:00|43.21|41.21|43.1|41.1|43.22|41.22|43.07|41.07|0
1739275200000|2025-02-11 12:00:00|44.96|41.96|45.27|42.27|45.34|42.34|44.87|41.87|0
1739275500000|2025-02-11 12:05:00|45.23|42.23|45.21|42.21|45.31|42.31|45.2|42.2|0
1739275800000|2025-02-11 12:10:00|45.2|42.2|45.25|42.25|45.27|42.27|45.12|42.12|0
1739276100000|2025-02-11 12:15:00|43.49|41.49|43.31|41.31|43.49|41.49|43.26|41.26|0
1739276400000|2025-02-11 12:20:00|43.28|41.28|43.24|41.24|43.48|41.48|43.21|41.21|0
1739276700000|2025-02-11 12:25:00|43.25|41.25|43.45|41.45|43.47|41.47|43.2|41.2|0
1739277000000|2025-02-11 12:30:00|43.47|41.47|43.35|41.35|43.54|41.54|43.28|41.28|0
1739277300000|2025-02-11 12:35:00|43.34|41.34|43.35|41.35|43.4|41.4|43.28|41.28|0
1739277600000|2025-02-11 12:40:00|43.32|41.32|43.26|41.26|43.37|41.37|43.22|41.22|0
1739277900000|2025-02-11 12:45:00|43.24|41.24|43.05|41.05|43.24|41.24|42.99|40.99|0
1739278200000|2025-02-11 12:50:00|43.08|41.08|43.25|41.25|43.28|41.28|42.91|40.91|0
1739278500000|2025-02-11 12:55:00|43.23|41.23|43.17|41.17|43.31|41.31|43.16|41.16|0
1739278800000|2025-02-11 13:00:00|44.99|41.99|44.98|41.98|45.06|42.06|44.96|41.96|0
1739279100000|2025-02-11 13:05:00|44.96|41.96|45.09|42.09|45.09|42.09|44.95|41.95|0
1739279400000|2025-02-11 13:10:00|45.11|42.11|45.14|42.14|45.16|42.16|45.09|42.09|0
1739279700000|2025-02-11 13:15:00|45.16|42.16|45.27|42.27|45.31|42.31|45.16|42.16|0
1739280000000|2025-02-11 13:20:00|45.31|42.31|45.49|42.49|45.55|42.55|45.31|42.31|0
1739280300000|2025-02-11 13:25:00|45.51|42.51|45.43|42.43|45.58|42.58|45.42|42.42|0
1739280600000|2025-02-11 13:30:00|43.66|41.66|43.51|41.51|43.68|41.68|43.35|41.35|0
1739280900000|2025-02-11 13:35:00|43.48|41.48|43.53|41.53|43.65|41.65|43.36|41.36|0
1739281200000|2025-02-11 13:40:00|43.54|41.54|43.51|41.51|43.62|41.62|43.36|41.36|0
1739281500000|2025-02-11 13:45:00|43.54|41.54|43.78|41.78|43.8|41.8|43.48|41.48|0
1739281800000|2025-02-11 13:50:00|43.77|41.77|43.78|41.78|43.87|41.87|43.59|41.59|0
1739282100000|2025-02-11 13:55:00|43.8|41.8|44.27|42.27|44.32|42.32|43.75|41.75|0
1739282400000|2025-02-11 14:00:00|46.02|43.02|46.19|43.19|46.36|43.36|45.22|42.22|0
1739282700000|2025-02-11 14:05:00|46.21|43.21|46.19|43.19|46.28|43.28|46.02|43.02|0
1739283000000|2025-02-11 14:10:00|46.2|43.2|46.24|43.24|46.33|43.33|46.18|43.18|0
1739283300000|2025-02-11 14:15:00|46.22|43.22|46.22|43.22|46.41|43.41|46.14|43.14|0
1739283600000|2025-02-11 14:20:00|46.2|43.2|46.33|43.33|46.35|43.35|46.16|43.16|0
1739283900000|2025-02-11 14:25:00|46.28|43.28|46.14|43.14|46.33|43.33|46.11|43.11|0
1739284200000|2025-02-11 14:30:00|46.12|43.12|45.57|42.57|46.14|43.14|45.51|42.51|0
1739284500000|2025-02-11 14:35:00|45.62|42.62|45.92|42.92|46.19|43.19|45.38|42.38|0
1739284800000|2025-02-11 14:40:00|45.96|42.96|45.87|42.87|46.03|43.03|45.79|42.79|0
1739285100000|2025-02-11 14:45:00|45.85|42.85|46.05|43.05|46.05|43.05|45.85|42.85|0
1739285400000|2025-02-11 14:50:00|46.01|43.01|45.86|42.86|46.01|43.01|45.73|42.73|0
1739285700000|2025-02-11 14:55:00|45.88|42.88|45.94|42.94|45.99|42.99|45.81|42.81|0
1739286000000|2025-02-11 15:00:00|45.88|42.88|46.03|43.03|46.12|43.12|45.53|42.53|0
1739286300000|2025-02-11 15:05:00|46.05|43.05|45.93|42.93|46.38|43.38|45.93|42.93|0
1739286600000|2025-02-11 15:10:00|45.95|42.95|45.91|42.91|46.08|43.08|45.8|42.8|0
1739286900000|2025-02-11 15:15:00|45.93|42.93|45.91|42.91|45.97|42.97|45.75|42.75|0
1739287200000|2025-02-11 15:20:00|45.89|42.89|45.74|42.74|46.04|43.04|45.62|42.62|0
1739287500000|2025-02-11 15:25:00|45.78|42.78|44.75|41.75|45.86|42.86|44.68|41.68|0
1739287800000|2025-02-11 15:30:00|44.77|41.77|44.82|41.82|44.86|41.86|44.66|41.66|0
1739288100000|2025-02-11 15:35:00|44.84|41.84|44.86|41.86|45.1|42.1|44.77|41.77|0
1739288400000|2025-02-11 15:40:00|44.9|41.9|44.79|41.79|44.92|41.92|44.79|41.79|0
1739288700000|2025-02-11 15:45:00|44.75|41.75|44.46|41.46|44.75|41.75|44.43|41.43|0
1739289000000|2025-02-11 15:50:00|44.48|41.48|44.28|41.28|44.48|41.48|44.24|41.24|0
1739289300000|2025-02-11 15:55:00|44.3|41.3|44.83|41.83|45.01|42.01|44.28|41.28|0
1739289600000|2025-02-11 16:00:00|44.79|41.79|44.88|41.88|44.94|41.94|44.7|41.7|0
1739289900000|2025-02-11 16:05:00|44.9|41.9|44.82|41.82|44.95|41.95|44.73|41.73|0
1739290200000|2025-02-11 16:10:00|44.79|41.79|44.77|41.77|44.9|41.9|44.75|41.75|0
1739290500000|2025-02-11 16:15:00|44.79|41.79|44.79|41.79|44.88|41.88|44.7|41.7|0
1739290800000|2025-02-11 16:20:00|44.77|41.77|44.73|41.73|44.77|41.77|44.68|41.68|0
1739291100000|2025-02-11 16:25:00|44.71|41.71|44.91|41.91|44.95|41.95|44.6|41.6|0
1739291400000|2025-02-11 16:30:00|44.86|41.86|44.63|41.63|44.86|41.86|44.52|41.52|0
1739291700000|2025-02-11 16:35:00|44.61|41.61|44.49|41.49|44.74|41.74|44.47|41.47|0
1739292000000|2025-02-11 16:40:00|44.47|41.47|44.45|41.45|44.56|41.56|44.41|41.41|0
1739292300000|2025-02-11 16:45:00|44.43|41.43|44.57|41.57|44.57|41.57|44.41|41.41|0
1739292600000|2025-02-11 16:50:00|44.56|41.56|44.88|41.88|44.9|41.9|44.56|41.56|0
1739292900000|2025-02-11 16:55:00|44.9|41.9|44.82|41.82|45.03|42.03|44.68|41.68|0
1739293200000|2025-02-11 17:00:00|44.85|41.85|45.16|42.16|45.26|42.26|44.82|41.82|0
1739293500000|2025-02-11 17:05:00|45.2|42.2|45.29|42.29|45.59|42.59|45.03|42.03|0
1739293800000|2025-02-11 17:10:00|45.31|42.31|45.38|42.38|45.45|42.45|45.23|42.23|0
1739294100000|2025-02-11 17:15:00|45.4|42.4|44.96|41.96|45.44|42.44|44.96|41.96|0
1739294400000|2025-02-11 17:20:00|44.99|41.99|44.96|41.96|45.29|42.29|44.89|41.89|0
1739294700000|2025-02-11 17:25:00|44.94|41.94|45|42|45.24|42.24|44.87|41.87|0
1739295000000|2025-02-11 17:30:00|44.98|41.98|45.13|42.13|45.13|42.13|44.93|41.93|0
1739295300000|2025-02-11 17:35:00|45.15|42.15|45.22|42.22|45.33|42.33|45.15|42.15|0
1739295600000|2025-02-11 17:40:00|45.2|42.2|45.27|42.27|45.35|42.35|45.14|42.14|0
1739295900000|2025-02-11 17:45:00|45.25|42.25|45.29|42.29|45.33|42.33|45.2|42.2|0
1739296200000|2025-02-11 17:50:00|45.27|42.27|45.38|42.38|45.51|42.51|45.25|42.25|0
1739296500000|2025-02-11 17:55:00|45.4|42.4|45.41|42.41|45.46|42.46|45.36|42.36|0
1739296800000|2025-02-11 18:00:00|45.43|42.43|45.45|42.45|45.58|42.58|45.38|42.38|0
1739297100000|2025-02-11 18:05:00|45.43|42.43|45.32|42.32|45.51|42.51|45.32|42.32|0
1739297400000|2025-02-11 18:10:00|45.3|42.3|45.34|42.34|45.55|42.55|45.19|42.19|0
1739297700000|2025-02-11 18:15:00|42.81|40.81|42.65|40.65|42.84|40.84|42.54|40.54|0
1739298000000|2025-02-11 18:20:00|42.63|40.63|42.65|40.65|42.72|40.72|42.47|40.47|0
1739298300000|2025-02-11 18:25:00|42.67|40.67|42.65|40.65|42.76|40.76|42.6|40.6|0
1739298600000|2025-02-11 18:30:00|45.22|42.22|44.84|41.84|45.26|42.26|44.82|41.82|0
1739298900000|2025-02-11 18:35:00|44.8|41.8|44.74|41.74|44.92|41.92|44.4|41.4|0
1739299200000|2025-02-11 18:40:00|44.72|41.72|44.64|41.64|44.74|41.74|44.52|41.52|0
1739299500000|2025-02-11 18:45:00|44.61|41.61|44.72|41.72|44.73|41.73|44.48|41.48|0
1739299800000|2025-02-11 18:50:00|44.73|41.73|44.9|41.9|44.93|41.93|44.73|41.73|0
1739300100000|2025-02-11 18:55:00|44.93|41.93|44.98|41.98|45|42|44.86|41.86|0
1739300400000|2025-02-11 19:00:00|45.02|42.02|44.84|41.84|45.04|42.04|44.84|41.84|0
1739300700000|2025-02-11 19:05:00|44.86|41.86|44.95|41.95|45.04|42.04|44.82|41.82|0
1739301000000|2025-02-11 19:10:00|44.93|41.93|45.07|42.07|45.13|42.13|44.87|41.87|0
1739301300000|2025-02-11 19:15:00|45.09|42.09|45.02|42.02|45.11|42.11|44.94|41.94|0
1739301600000|2025-02-11 19:20:00|45|42|44.89|41.89|45.02|42.02|44.85|41.85|0
1739301900000|2025-02-11 19:25:00|44.87|41.87|44.89|41.89|44.94|41.94|44.83|41.83|0
1739302200000|2025-02-11 19:30:00|44.87|41.87|44.83|41.83|44.89|41.89|44.72|41.72|0
1739302500000|2025-02-11 19:35:00|44.85|41.85|44.59|41.59|44.85|41.85|44.59|41.59|0
1739302800000|2025-02-11 19:40:00|44.56|41.56|44.29|41.29|44.65|41.65|44.07|41.07|0
1739303100000|2025-02-11 19:45:00|44.33|41.33|44.4|41.4|44.49|41.49|44.31|41.31|0
1739303400000|2025-02-11 19:50:00|44.38|41.38|44.36|41.36|44.45|41.45|44.29|41.29|0
1739303700000|2025-02-11 19:55:00|44.38|41.38|44.45|41.45|44.47|41.47|44.29|41.29|0
1739304000000|2025-02-11 20:00:00|44.42|41.42|44.34|41.34|44.43|41.43|44.27|41.27|0
1739304300000|2025-02-11 20:05:00|44.36|41.36|44.48|41.48|44.52|41.52|44.34|41.34|0
1739304600000|2025-02-11 20:10:00|44.47|41.47|44.38|41.38|44.48|41.48|44.36|41.36|0
1739304900000|2025-02-11 20:15:00|44.36|41.36|44.46|41.46|44.59|41.59|44.36|41.36|0
1739305200000|2025-02-11 20:20:00|44.48|41.48|44.62|41.62|44.62|41.62|44.45|41.45|0
1739305500000|2025-02-11 20:25:00|44.64|41.64|44.53|41.53|44.7|41.7|44.46|41.46|0
1739305800000|2025-02-11 20:30:00|44.55|41.55|44.53|41.53|44.61|41.61|44.32|41.32|0
1739306100000|2025-02-11 20:35:00|44.57|41.57|44.84|41.84|44.84|41.84|44.53|41.53|0
1739306400000|2025-02-11 20:40:00|44.87|41.87|44.76|41.76|44.98|41.98|44.69|41.69|0
1739306700000|2025-02-11 20:45:00|44.78|41.78|44.87|41.87|44.96|41.96|44.76|41.76|0
1739307000000|2025-02-11 20:50:00|44.85|41.85|44.87|41.87|44.91|41.91|44.64|41.64|0
1739307300000|2025-02-11 20:55:00|44.82|41.82|44.63|41.63|44.98|41.98|44.49|41.49|0
1739307600000|2025-02-11 21:00:00|41.85|39.85|41.86|39.86|41.97|39.97|41.7|39.7|0
1739307900000|2025-02-11 21:05:00|41.88|39.88|41.96|39.96|42.09|40.09|41.73|39.73|0
1739308200000|2025-02-11 21:10:00|41.94|39.94|41.99|39.99|42.06|40.06|41.86|39.86|0
1739308500000|2025-02-11 21:15:00|44.68|41.48|44.93|41.73|44.93|41.73|44.62|41.42|0
1739308800000|2025-02-11 21:20:00|44.91|41.71|44.98|41.78|44.98|41.78|44.89|41.69|0
1739309100000|2025-02-11 21:25:00|45|41.8|44.98|41.78|45|41.8|44.94|41.74|0
1739309400000|2025-02-11 21:30:00|44.96|41.76|44.99|41.79|44.99|41.79|44.94|41.74|0
1739309700000|2025-02-11 21:35:00|45.01|41.81|45.01|41.81|45.03|41.83|44.96|41.76|0
1739310000000|2025-02-11 21:40:00|45.03|41.83|45.03|41.83|45.08|41.88|44.99|41.79|0
1739310300000|2025-02-11 21:45:00|45.05|41.85|44.99|41.79|45.06|41.86|44.99|41.79|0
1739310600000|2025-02-11 21:50:00|45.01|41.81|45.01|41.81|45.03|41.83|44.97|41.77|0
1739310900000|2025-02-11 21:55:00|44.99|41.79|44.98|41.78|44.99|41.79|44.93|41.73|0
1739311200000|2025-02-11 22:00:00|44.99|41.79|44.99|41.79|44.99|41.79|44.99|41.79|0
1739311500000|2025-02-11 22:05:00|44.97|41.77|44.99|41.79|44.99|41.79|44.97|41.77|0
1739311800000|2025-02-11 22:10:00|45|41.8|44.99|41.79|45|41.8|44.98|41.78|0
1739312100000|2025-02-11 22:15:00|44.98|41.78|44.94|41.74|44.99|41.79|44.94|41.74|0
1739312400000|2025-02-11 22:20:00|44.97|41.77|44.97|41.77|44.97|41.77|44.97|41.77|0
1739313000000|2025-02-11 22:30:00|44.98|41.78|44.98|41.78|44.98|41.78|44.98|41.78|0
1739313300000|2025-02-11 22:35:00|44.97|41.77|45.03|41.83|45.03|41.83|44.97|41.77|0
1739313600000|2025-02-11 22:40:00|45.02|41.82|45.03|41.83|45.05|41.85|44.99|41.79|0
1739313900000|2025-02-11 22:45:00|45.04|41.84|45.03|41.83|45.04|41.84|44.99|41.79|0
1739314200000|2025-02-11 22:50:00|45.02|41.82|45.02|41.82|45.03|41.83|45.02|41.82|0
1739314500000|2025-02-11 22:55:00|45.01|41.81|45.01|41.81|45.04|41.84|45.01|41.81|0
1739314800000|2025-02-11 23:00:00|44.91|41.71|44.84|41.64|44.91|41.71|44.65|41.45|0
1739315100000|2025-02-11 23:05:00|44.86|41.66|45.04|41.84|45.06|41.86|44.86|41.66|0
1739315400000|2025-02-11 23:10:00|45.06|41.86|45.08|41.88|45.2|42|45.06|41.86|0
1739315700000|2025-02-11 23:15:00|45.07|41.87|45.22|42.02|45.24|42.04|45.06|41.86|0
1739316000000|2025-02-11 23:20:00|45.2|42|45.17|41.97|45.21|42.01|45.11|41.91|0
1739316300000|2025-02-11 23:25:00|45.18|41.98|44.96|41.76|45.2|42|44.96|41.76|0
1739316600000|2025-02-11 23:30:00|44.95|41.75|44.76|41.56|44.95|41.75|44.71|41.51|0
1739316900000|2025-02-11 23:35:00|44.75|41.55|44.78|41.58|44.8|41.6|44.71|41.51|0
1739317200000|2025-02-11 23:40:00|44.79|41.59|44.73|41.53|44.8|41.6|44.67|41.47|0
1739317500000|2025-02-11 23:45:00|44.74|41.54|44.72|41.52|44.74|41.54|44.69|41.49|0
1739317800000|2025-02-11 23:50:00|44.7|41.5|44.74|41.54|44.78|41.58|44.66|41.46|0
1739318100000|2025-02-11 23:55:00|44.76|41.56|44.79|41.59|44.79|41.59|44.72|41.52|0
1739318400000|2025-02-12 00:00:00|44.81|41.61|44.72|41.52|44.88|41.68|44.68|41.48|0
1739318700000|2025-02-12 00:05:00|44.74|41.54|44.79|41.59|44.79|41.59|44.68|41.48|0
1739319000000|2025-02-12 00:10:00|44.77|41.57|44.84|41.64|44.88|41.68|44.75|41.55|0
1739319300000|2025-02-12 00:15:00|44.85|41.65|44.77|41.57|44.85|41.65|44.77|41.57|0
1739319600000|2025-02-12 00:20:00|44.75|41.55|44.71|41.51|44.75|41.55|44.7|41.5|0
1739319900000|2025-02-12 00:25:00|44.73|41.53|44.66|41.46|44.73|41.53|44.64|41.44|0
1739320200000|2025-02-12 00:30:00|44.65|41.45|44.68|41.48|44.69|41.49|44.55|41.35|0
1739320500000|2025-02-12 00:35:00|44.66|41.46|44.67|41.47|44.73|41.53|44.66|41.46|0
1739320800000|2025-02-12 00:40:00|44.66|41.46|44.62|41.42|44.69|41.49|44.62|41.42|0
1739321100000|2025-02-12 00:45:00|44.6|41.4|44.53|41.33|44.62|41.42|44.49|41.29|0
1739321400000|2025-02-12 00:50:00|44.51|41.31|44.66|41.46|44.66|41.46|44.51|41.31|0
1739321700000|2025-02-12 00:55:00|44.65|41.45|44.74|41.54|44.78|41.58|44.65|41.45|0
1739322000000|2025-02-12 01:00:00|44.76|41.56|44.78|41.58|44.83|41.63|44.76|41.56|0
1739322300000|2025-02-12 01:05:00|44.76|41.56|44.86|41.66|44.94|41.74|44.75|41.55|0
1739322600000|2025-02-12 01:10:00|44.85|41.65|44.74|41.54|44.85|41.65|44.72|41.52|0
1739322900000|2025-02-12 01:15:00|44.72|41.52|44.77|41.57|44.81|41.61|44.72|41.52|0
1739323200000|2025-02-12 01:20:00|44.79|41.59|44.9|41.7|44.93|41.73|44.77|41.57|0
1739323500000|2025-02-12 01:25:00|44.92|41.72|44.88|41.68|44.93|41.73|44.82|41.62|0
1739323800000|2025-02-12 01:30:00|42.06|40.06|42.06|40.06|42.16|40.16|42.02|40.02|0
1739324100000|2025-02-12 01:35:00|42.04|40.04|42|40|42.08|40.08|41.98|39.98|0
1739324400000|2025-02-12 01:40:00|41.98|39.98|41.84|39.84|42.04|40.04|41.83|39.83|0
1739324700000|2025-02-12 01:45:00|41.82|39.82|41.74|39.74|41.85|39.85|41.69|39.69|0
1739325000000|2025-02-12 01:50:00|41.71|39.71|41.77|39.77|41.82|39.82|41.71|39.71|0
1739325300000|2025-02-12 01:55:00|41.76|39.76|41.69|39.69|41.76|39.76|41.69|39.69|0
1739325600000|2025-02-12 02:00:00|41.67|39.67|41.78|39.78|41.79|39.79|41.67|39.67|0
1739325900000|2025-02-12 02:05:00|41.77|39.77|41.77|39.77|41.81|39.81|41.75|39.75|0
1739326200000|2025-02-12 02:10:00|41.75|39.75|41.72|39.72|41.76|39.76|41.7|39.7|0
1739326500000|2025-02-12 02:15:00|41.73|39.73|41.74|39.74|41.77|39.77|41.7|39.7|0
1739326800000|2025-02-12 02:20:00|41.73|39.73|41.73|39.73|41.75|39.75|41.7|39.7|0
1739327100000|2025-02-12 02:25:00|41.71|39.71|41.74|39.74|41.76|39.76|41.7|39.7|0
1739327400000|2025-02-12 02:30:00|41.72|39.72|41.69|39.69|41.73|39.73|41.67|39.67|0
1739327700000|2025-02-12 02:35:00|41.7|39.7|41.72|39.72|41.83|39.83|41.69|39.69|0
1739328000000|2025-02-12 02:40:00|41.71|39.71|41.72|39.72|44.05|42.05|41.7|39.7|0
1739328300000|2025-02-12 02:45:00|41.74|39.74|41.78|39.78|41.84|39.84|41.72|39.72|0
1739328600000|2025-02-12 02:50:00|41.77|39.77|41.73|39.73|41.77|39.77|41.71|39.71|0
1739328900000|2025-02-12 02:55:00|41.71|39.71|41.81|39.81|41.85|39.85|41.71|39.71|0
1739329200000|2025-02-12 03:00:00|44.69|41.69|44.74|41.74|44.75|41.75|44.68|41.68|0
1739329500000|2025-02-12 03:05:00|44.75|41.75|44.73|41.73|44.76|41.76|44.72|41.72|0
1739329800000|2025-02-12 03:10:00|44.74|41.74|44.77|41.77|44.77|41.77|44.71|41.71|0
1739330100000|2025-02-12 03:15:00|44.75|41.75|44.75|41.75|44.78|41.78|44.71|41.71|0
1739330400000|2025-02-12 03:20:00|44.73|41.73|44.73|41.73|44.77|41.77|44.71|41.71|0
1739330700000|2025-02-12 03:25:00|44.74|41.74|44.78|41.78|44.78|41.78|44.73|41.73|0
1739331000000|2025-02-12 03:30:00|41.96|39.96|42.06|40.06|42.08|40.08|41.91|39.91|0
1739331300000|2025-02-12 03:35:00|42.07|40.07|42.06|40.06|42.1|40.1|42.03|40.03|0
1739331600000|2025-02-12 03:40:00|42.08|40.08|42.11|40.11|42.13|40.13|42.06|40.06|0
1739331900000|2025-02-12 03:45:00|44.92|41.92|44.98|41.98|44.98|41.98|44.89|41.89|0
1739332200000|2025-02-12 03:50:00|44.94|41.94|44.92|41.92|44.94|41.94|44.89|41.89|0
1739332500000|2025-02-12 03:55:00|44.9|41.9|44.94|41.94|44.96|41.96|44.9|41.9|0
1739332800000|2025-02-12 04:00:00|42.13|40.13|42.11|40.11|42.19|40.19|42.08|40.08|0
1739333100000|2025-02-12 04:05:00|42.13|40.13|42.11|40.11|42.14|40.14|42.09|40.09|0
1739333400000|2025-02-12 04:10:00|42.12|40.12|42.16|40.16|42.23|40.23|42.12|40.12|0
1739333700000|2025-02-12 04:15:00|42.18|40.18|42.16|40.16|42.18|40.18|42.14|40.14|0
1739334000000|2025-02-12 04:20:00|42.17|40.17|42.1|40.1|42.17|40.17|42|40|0
1739334300000|2025-02-12 04:25:00|42.12|40.12|42.09|40.09|42.12|40.12|42.09|40.09|0
1739334600000|2025-02-12 04:30:00|42.1|40.1|42.27|40.27|42.28|40.28|42.09|40.09|0
1739334900000|2025-02-12 04:35:00|42.25|40.25|42.21|40.21|42.27|40.27|42.2|40.2|0
1739335200000|2025-02-12 04:40:00|42.23|40.23|42.22|40.22|42.27|40.27|42.19|40.19|0
1739335500000|2025-02-12 04:45:00|42.23|40.23|42.25|40.25|42.28|40.28|42.19|40.19|0
1739335800000|2025-02-12 04:50:00|42.26|40.26|42.24|40.24|42.28|40.28|42.24|40.24|0
1739336100000|2025-02-12 04:55:00|42.23|40.23|42.25|40.25|42.27|40.27|42.23|40.23|0
1739336400000|2025-02-12 05:00:00|42.24|40.24|42.21|40.21|42.26|40.26|42.16|40.16|0
1739336700000|2025-02-12 05:05:00|42.23|40.23|42.19|40.19|42.26|40.26|42.18|40.18|0
1739337000000|2025-02-12 05:10:00|42.24|40.24|42.21|40.21|42.24|40.24|42.18|40.18|0
1739337300000|2025-02-12 05:15:00|42.22|40.22|42.31|40.31|42.37|40.37|42.22|40.22|0
1739337600000|2025-02-12 05:20:00|42.32|40.32|42.29|40.29|42.33|40.33|42.27|40.27|0
1739337900000|2025-02-12 05:25:00|42.28|40.28|42.28|40.28|42.32|40.32|42.26|40.26|0
1739338200000|2025-02-12 05:30:00|42.27|40.27|42.31|40.31|42.35|40.35|42.24|40.24|0
1739338500000|2025-02-12 05:35:00|42.3|40.3|42.3|40.3|42.36|40.36|42.28|40.28|0
1739338800000|2025-02-12 05:40:00|42.28|40.28|42.3|40.3|42.3|40.3|42.26|40.26|0
1739339100000|2025-02-12 05:45:00|45.06|42.06|45.04|42.04|45.06|42.06|45.04|42.04|0
1739339400000|2025-02-12 05:50:00|45.05|42.05|45.06|42.06|45.07|42.07|45.04|42.04|0
1739339700000|2025-02-12 05:55:00|45.05|42.05|45.07|42.07|45.08|42.08|45.05|42.05|0
1739340000000|2025-02-12 06:00:00|42.35|40.35|42.32|40.32|42.38|40.38|42.3|40.3|0
1739340300000|2025-02-12 06:05:00|42.3|40.3|42.38|40.38|42.42|40.42|42.28|40.28|0
1739340600000|2025-02-12 06:10:00|42.37|40.37|42.37|40.37|42.48|40.48|42.35|40.35|0
1739340900000|2025-02-12 06:15:00|42.38|40.38|42.4|40.4|42.41|40.41|42.36|40.36|0
1739341200000|2025-02-12 06:20:00|42.39|40.39|42.34|40.34|42.42|40.42|42.33|40.33|0
1739341500000|2025-02-12 06:25:00|42.36|40.36|42.36|40.36|42.38|40.38|42.32|40.32|0
1739341800000|2025-02-12 06:30:00|42.32|40.32|42.29|40.29|42.41|40.41|42.27|40.27|0
1739342100000|2025-02-12 06:35:00|42.31|40.31|42.29|40.29|42.31|40.31|42.27|40.27|0
1739342400000|2025-02-12 06:40:00|42.27|40.27|42.21|40.21|42.3|40.3|42.21|40.21|0
1739342700000|2025-02-12 06:45:00|42.19|40.19|42.29|40.29|42.29|40.29|42.19|40.19|0
1739343000000|2025-02-12 06:50:00|42.27|40.27|42.25|40.25|42.29|40.29|42.22|40.22|0
1739343300000|2025-02-12 06:55:00|42.24|40.24|42.26|40.26|42.27|40.27|42.23|40.23|0
1739343600000|2025-02-12 07:00:00|42.27|40.27|42.25|40.25|42.28|40.28|42.23|40.23|0
1739343900000|2025-02-12 07:05:00|42.24|40.24|42.27|40.27|42.29|40.29|42.23|40.23|0
1739344200000|2025-02-12 07:10:00|42.25|40.25|42.34|40.34|42.36|40.36|42.25|40.25|0
1739344500000|2025-02-12 07:15:00|42.35|40.35|42.26|40.26|42.36|40.36|42.2|40.2|0
1739344800000|2025-02-12 07:20:00|42.27|40.27|42.27|40.27|42.3|40.3|42.25|40.25|0
1739345100000|2025-02-12 07:25:00|42.25|40.25|42.26|40.26|42.28|40.28|42.23|40.23|0
1739345400000|2025-02-12 07:30:00|42.27|40.27|42.32|40.32|42.32|40.32|42.25|40.25|0
1739345700000|2025-02-12 07:35:00|42.33|40.33|42.3|40.3|42.37|40.37|42.29|40.29|0
1739346000000|2025-02-12 07:40:00|42.29|40.29|42.13|40.13|42.29|40.29|42.09|40.09|0
1739346300000|2025-02-12 07:45:00|42.1|40.1|42.15|40.15|42.17|40.17|42.09|40.09|0
1739346600000|2025-02-12 07:50:00|42.17|40.17|42.09|40.09|42.17|40.17|42.03|40.03|0
1739346900000|2025-02-12 07:55:00|42.08|40.08|42.05|40.05|42.09|40.09|42.03|40.03|0
1739347200000|2025-02-12 08:00:00|44.8|41.8|44.62|41.62|44.86|41.86|44.61|41.61|0
1739347500000|2025-02-12 08:05:00|44.64|41.64|44.6|41.6|44.71|41.71|44.6|41.6|0
1739347800000|2025-02-12 08:10:00|44.62|41.62|44.76|41.76|44.76|41.76|44.62|41.62|0
1739348100000|2025-02-12 08:15:00|41.96|39.96|42.12|40.12|42.14|40.14|41.92|39.92|0
1739348400000|2025-02-12 08:20:00|42.11|40.11|42.11|40.11|42.17|40.17|42.07|40.07|0
1739348700000|2025-02-12 08:25:00|42.13|40.13|42.12|40.12|42.17|40.17|42.07|40.07|0
1739349000000|2025-02-12 08:30:00|42.1|40.1|41.91|39.91|42.14|40.14|41.88|39.88|0
1739349300000|2025-02-12 08:35:00|41.9|39.9|41.95|39.95|41.97|39.97|41.87|39.87|0
1739349600000|2025-02-12 08:40:00|41.97|39.97|41.96|39.96|42.02|40.02|41.94|39.94|0
1739349900000|2025-02-12 08:45:00|41.97|39.97|42.05|40.05|42.07|40.07|41.93|39.93|0
1739350200000|2025-02-12 08:50:00|42.04|40.04|42.07|40.07|42.11|40.11|41.95|39.95|0
1739350500000|2025-02-12 08:55:00|42.08|40.08|42.13|40.13|42.18|40.18|42.05|40.05|0
1739350800000|2025-02-12 09:00:00|44.9|41.9|45.08|42.08|45.11|42.11|44.9|41.9|0
1739351100000|2025-02-12 09:05:00|45.09|42.09|45.31|42.31|45.55|42.55|45.09|42.09|0
1739351400000|2025-02-12 09:10:00|44.5|41.5|45.47|42.47|45.56|42.56|44.5|41.5|0
1739351700000|2025-02-12 09:15:00|45.48|42.48|45.65|42.65|45.68|42.68|45.39|42.39|0
1739352000000|2025-02-12 09:20:00|45.63|42.63|45.55|42.55|45.83|42.83|45.55|42.55|0
1739352300000|2025-02-12 09:25:00|45.54|42.54|45.53|42.53|45.58|42.58|45.48|42.48|0
1739352600000|2025-02-12 09:30:00|42.86|40.86|42.73|40.73|42.88|40.88|42.69|40.69|0
1739352900000|2025-02-12 09:35:00|42.71|40.71|42.66|40.66|42.78|40.78|42.65|40.65|0
1739353200000|2025-02-12 09:40:00|42.67|40.67|42.53|40.53|42.69|40.69|42.51|40.51|0
1739353500000|2025-02-12 09:45:00|42.55|40.55|42.59|40.59|42.61|40.61|42.5|40.5|0
1739353800000|2025-02-12 09:50:00|42.58|40.58|42.49|40.49|42.61|40.61|42.46|40.46|0
1739354100000|2025-02-12 09:55:00|42.48|40.48|42.55|40.55|42.56|40.56|42.46|40.46|0
1739354400000|2025-02-12 10:00:00|42.58|40.58|42.57|40.57|42.66|40.66|42.53|40.53|0
1739354700000|2025-02-12 10:05:00|42.6|40.6|42.59|40.59|42.62|40.62|42.53|40.53|0
1739355000000|2025-02-12 10:10:00|42.58|40.58|42.63|40.63|42.7|40.7|42.57|40.57|0
1739355300000|2025-02-12 10:15:00|42.62|40.62|42.58|40.58|42.67|40.67|42.56|40.56|0
1739355600000|2025-02-12 10:20:00|42.59|40.59|42.46|40.46|42.61|40.61|42.4|40.4|0
1739355900000|2025-02-12 10:25:00|42.47|40.47|42.27|40.27|42.49|40.49|42.26|40.26|0
1739356200000|2025-02-12 10:30:00|42.31|40.31|42.38|40.38|42.42|40.42|42.27|40.27|0
1739356500000|2025-02-12 10:35:00|42.4|40.4|42.37|40.37|42.43|40.43|42.36|40.36|0
1739356800000|2025-02-12 10:40:00|42.38|40.38|42.38|40.38|42.44|40.44|42.37|40.37|0
1739357100000|2025-02-12 10:45:00|42.37|40.37|42.39|40.39|42.42|40.42|42.36|40.36|0
1739357400000|2025-02-12 10:50:00|42.38|40.38|42.38|40.38|42.42|40.42|42.34|40.34|0
1739357700000|2025-02-12 10:55:00|42.37|40.37|42.19|40.19|42.41|40.41|42.17|40.17|0
1739358000000|2025-02-12 11:00:00|44.96|41.96|44.96|41.96|45.05|42.05|44.91|41.91|0
1739358300000|2025-02-12 11:05:00|44.98|41.98|45.21|42.21|45.31|42.31|44.96|41.96|0
1739358600000|2025-02-12 11:10:00|45.23|42.23|45.05|42.05|45.25|42.25|45.04|42.04|0
1739358900000|2025-02-12 11:15:00|42.3|40.3|42.39|40.39|42.42|40.42|42.23|40.23|0
1739359200000|2025-02-12 11:20:00|42.35|40.35|42.29|40.29|42.38|40.38|42.25|40.25|0
1739359500000|2025-02-12 11:25:00|42.3|40.3|42.26|40.26|42.33|40.33|42.26|40.26|0
1739359800000|2025-02-12 11:30:00|42.27|40.27|42.29|40.29|42.33|40.33|42.25|40.25|0
1739360100000|2025-02-12 11:35:00|42.3|40.3|42.2|40.2|42.3|40.3|42.13|40.13|0
1739360400000|2025-02-12 11:40:00|42.18|40.18|42.24|40.24|42.26|40.26|42.17|40.17|0
1739360700000|2025-02-12 11:45:00|42.22|40.22|42.28|40.28|42.33|40.33|42.21|40.21|0
1739361000000|2025-02-12 11:50:00|42.3|40.3|42.29|40.29|42.31|40.31|42.25|40.25|0
1739361300000|2025-02-12 11:55:00|42.31|40.31|42.28|40.28|42.33|40.33|42.25|40.25|0
1739361600000|2025-02-12 12:00:00|42.26|40.26|42.19|40.19|42.34|40.34|42.17|40.17|0
1739361900000|2025-02-12 12:05:00|42.2|40.2|42.28|40.28|42.34|40.34|42.18|40.18|0
1739362200000|2025-02-12 12:10:00|42.29|40.29|42.15|40.15|42.34|40.34|42.13|40.13|0
1739362500000|2025-02-12 12:15:00|42.14|40.14|42.2|40.2|42.21|40.21|42.14|40.14|0
1739362800000|2025-02-12 12:20:00|42.21|40.21|42.1|40.1|42.26|40.26|42.08|40.08|0
1739363100000|2025-02-12 12:25:00|42.09|40.09|42.05|40.05|42.13|40.13|42.05|40.05|0
1739363400000|2025-02-12 12:30:00|42.07|40.07|42.01|40.01|42.12|40.12|41.97|39.97|0
1739363700000|2025-02-12 12:35:00|42.04|40.04|42|40|42.11|40.11|41.95|39.95|0
1739364000000|2025-02-12 12:40:00|41.99|39.99|41.9|39.9|41.99|39.99|41.8|39.8|0
1739364300000|2025-02-12 12:45:00|41.91|39.91|41.85|39.85|41.92|39.92|41.71|39.71|0
1739364600000|2025-02-12 12:50:00|41.84|39.84|41.91|39.91|41.91|39.91|41.72|39.72|0
1739364900000|2025-02-12 12:55:00|41.93|39.93|41.73|39.73|41.95|39.95|41.68|39.68|0
1739365200000|2025-02-12 13:00:00|41.74|39.74|41.54|39.54|41.81|39.81|41.48|39.48|0
1739365500000|2025-02-12 13:05:00|41.56|39.56|41.71|39.71|41.71|39.71|41.51|39.51|0
1739365800000|2025-02-12 13:10:00|41.73|39.73|41.72|39.72|41.81|39.81|41.63|39.63|0
1739366100000|2025-02-12 13:15:00|44.34|41.34|44.26|41.26|44.34|41.34|44.14|41.14|0
1739366400000|2025-02-12 13:20:00|44.24|41.24|44.35|41.35|44.42|41.42|44.24|41.24|0
1739366700000|2025-02-12 13:25:00|44.37|41.37|44.33|41.33|44.4|41.4|44.28|41.28|0
1739367000000|2025-02-12 13:30:00|44.35|41.35|47.28|44.28|48.22|45.22|44.35|41.35|0
1739367300000|2025-02-12 13:35:00|47.32|44.32|48.03|45.03|48.31|45.31|47.02|44.02|0
1739367600000|2025-02-12 13:40:00|48.14|45.14|47.99|44.99|48.24|45.24|47.75|44.75|0
1739367900000|2025-02-12 13:45:00|48.03|45.03|47.71|44.71|48.12|45.12|47.37|44.37|0
1739368200000|2025-02-12 13:50:00|47.75|44.75|47.49|44.49|47.99|44.99|47.43|44.43|0
1739368500000|2025-02-12 13:55:00|47.56|44.56|47.64|44.64|47.64|44.64|47.41|44.41|0
1739368800000|2025-02-12 14:00:00|47.6|44.6|48.14|45.14|48.24|45.24|47.6|44.6|0
1739369100000|2025-02-12 14:05:00|48.16|45.16|49.09|46.09|49.3|46.3|48.12|45.12|0
1739369400000|2025-02-12 14:10:00|49.07|46.07|48.93|45.93|49.16|46.16|48.89|45.89|0
1739369700000|2025-02-12 14:15:00|48.95|45.95|48.81|45.81|48.98|45.98|48.71|45.71|0
1739370000000|2025-02-12 14:20:00|48.86|45.86|48.31|45.31|48.98|45.98|48.31|45.31|0
1739370300000|2025-02-12 14:25:00|48.35|45.35|48.51|45.51|48.57|45.57|48.31|45.31|0
1739370600000|2025-02-12 14:30:00|48.53|45.53|48.18|45.18|49.08|46.08|48.12|45.12|0
1739370900000|2025-02-12 14:35:00|48.2|45.2|47.79|44.79|48.39|45.39|47.63|44.63|0
1739371200000|2025-02-12 14:40:00|47.83|44.83|47.31|44.31|48.4|45.4|47.25|44.25|0
1739371500000|2025-02-12 14:45:00|47.33|44.33|47.42|44.42|47.48|44.48|46.85|43.85|0
1739371800000|2025-02-12 14:50:00|47.08|44.08|46.81|43.81|47.31|44.31|46.68|43.68|0
1739372100000|2025-02-12 14:55:00|46.85|43.85|46.93|43.93|47.06|44.06|46.81|43.81|0
1739372400000|2025-02-12 15:00:00|46.97|43.97|48.05|45.05|48.05|45.05|46.85|43.85|0
1739372700000|2025-02-12 15:05:00|48.08|45.08|47.75|44.75|48.18|45.18|47.54|44.54|0
1739373000000|2025-02-12 15:10:00|47.73|44.73|48.21|45.21|48.27|45.27|47.36|44.36|0
1739373300000|2025-02-12 15:15:00|48.23|45.23|47.07|44.07|48.26|45.26|47.05|44.05|0
1739373600000|2025-02-12 15:20:00|47.09|44.09|46.52|43.52|47.2|44.2|46.24|43.24|0
1739373900000|2025-02-12 15:25:00|46.54|43.54|47.07|44.07|47.51|44.51|46.35|43.35|0
1739374200000|2025-02-12 15:30:00|47.05|44.05|46.81|43.81|47.09|44.09|46.73|43.73|0
1739374500000|2025-02-12 15:35:00|46.83|43.83|46.04|43.04|46.9|43.9|45.7|42.7|0
1739374800000|2025-02-12 15:40:00|46.05|43.05|46.3|43.3|46.5|43.5|46.04|43.04|0
1739375100000|2025-02-12 15:45:00|46.26|43.26|46.63|43.63|46.78|43.78|46.22|43.22|0
1739375400000|2025-02-12 15:50:00|46.56|43.56|46.39|43.39|46.69|43.69|46.37|43.37|0
1739375700000|2025-02-12 15:55:00|46.41|43.41|46.33|43.33|46.46|43.46|46.25|43.25|0
1739376000000|2025-02-12 16:00:00|46.37|43.37|46.69|43.69|46.74|43.74|46.33|43.33|0
1739376300000|2025-02-12 16:05:00|46.72|43.72|46.99|43.99|47.1|44.1|46.44|43.44|0
1739376600000|2025-02-12 16:10:00|46.87|43.87|47.33|44.33|47.5|44.5|46.72|43.72|0
1739376900000|2025-02-12 16:15:00|47.37|44.37|47.57|44.57|47.61|44.61|47.25|44.25|0
1739377200000|2025-02-12 16:20:00|47.51|44.51|47.8|44.8|48.01|45.01|47.44|44.44|0
1739377500000|2025-02-12 16:25:00|47.82|44.82|47.51|44.51|48.17|45.17|47.51|44.51|0
1739377800000|2025-02-12 16:30:00|47.55|44.55|47.66|44.66|48.08|45.08|47.54|44.54|0
1739378100000|2025-02-12 16:35:00|47.65|44.65|47.28|44.28|47.7|44.7|47.18|44.18|0
1739378400000|2025-02-12 16:40:00|47.31|44.31|46.7|43.7|47.31|44.31|46.7|43.7|0
1739378700000|2025-02-12 16:45:00|46.74|43.74|46.97|43.97|47.48|44.48|46.69|43.69|0
1739379000000|2025-02-12 16:50:00|46.95|43.95|46.5|43.5|46.97|43.97|46.4|43.4|0
1739379300000|2025-02-12 16:55:00|46.52|43.52|45.94|42.94|46.52|43.52|45.86|42.86|0
1739379600000|2025-02-12 17:00:00|45.97|42.97|45.99|42.99|46.08|43.08|45.7|42.7|0
1739379900000|2025-02-12 17:05:00|46.03|43.03|46.03|43.03|46.2|43.2|45.84|42.84|0
1739380200000|2025-02-12 17:10:00|46.01|43.01|45.59|42.59|46.95|43.95|45.39|42.39|0
1739380500000|2025-02-12 17:15:00|45.57|42.57|45.61|42.61|45.66|42.66|45.37|42.37|0
1739380800000|2025-02-12 17:20:00|45.64|42.64|45.51|42.51|45.66|42.66|45.38|42.38|0
1739381100000|2025-02-12 17:25:00|45.53|42.53|45.51|42.51|45.6|42.6|45.38|42.38|0
1739381400000|2025-02-12 17:30:00|45.64|42.64|45.55|42.55|45.77|42.77|45.44|42.44|0
1739381700000|2025-02-12 17:35:00|45.53|42.53|45.71|42.71|45.79|42.79|45.47|42.47|0
1739382000000|2025-02-12 17:40:00|45.73|42.73|45.91|42.91|46.01|43.01|45.71|42.71|0
1739382300000|2025-02-12 17:45:00|45.89|42.89|45.45|42.45|45.93|42.93|45.27|42.27|0
1739382600000|2025-02-12 17:50:00|45.43|42.43|45.17|42.17|45.51|42.51|45.17|42.17|0
1739382900000|2025-02-12 17:55:00|45.19|42.19|45.24|42.24|45.88|42.88|44.97|41.97|0
1739383200000|2025-02-12 18:00:00|45.22|42.22|45.53|42.53|45.53|42.53|45.11|42.11|0
1739383500000|2025-02-12 18:05:00|45.49|42.49|45.58|42.58|45.71|42.71|45.36|42.36|0
1739383800000|2025-02-12 18:10:00|45.56|42.56|45.47|42.47|45.69|42.69|45.47|42.47|0
1739384100000|2025-02-12 18:15:00|45.51|42.51|45.73|42.73|45.76|42.76|45.43|42.43|0
1739384400000|2025-02-12 18:20:00|45.74|42.74|45.72|42.72|45.87|42.87|45.63|42.63|0
1739384700000|2025-02-12 18:25:00|45.74|42.74|45.83|42.83|46.02|43.02|45.63|42.63|0
1739385000000|2025-02-12 18:30:00|45.82|42.82|45.76|42.76|45.93|42.93|45.69|42.69|0
1739385300000|2025-02-12 18:35:00|45.78|42.78|45.78|42.78|45.87|42.87|45.7|42.7|0
1739385600000|2025-02-12 18:40:00|45.76|42.76|46.26|43.26|46.29|43.29|45.74|42.74|0
1739385900000|2025-02-12 18:45:00|46.29|43.29|46.14|43.14|46.29|43.29|46|43|0
1739386200000|2025-02-12 18:50:00|46.18|43.18|45.99|42.99|46.2|43.2|45.88|42.88|0
1739386500000|2025-02-12 18:55:00|45.98|42.98|46.09|43.09|46.12|43.12|45.9|42.9|0
1739386800000|2025-02-12 19:00:00|46.14|43.14|46.35|43.35|46.36|43.36|46.08|43.08|0
1739387100000|2025-02-12 19:05:00|46.33|43.33|46.27|43.27|46.57|43.57|46.21|43.21|0
1739387400000|2025-02-12 19:10:00|46.29|43.29|46.47|43.47|46.57|43.57|46.29|43.29|0
1739387700000|2025-02-12 19:15:00|46.49|43.49|46.47|43.47|46.57|43.57|46.42|43.42|0
1739388000000|2025-02-12 19:20:00|46.45|43.45|46.21|43.21|46.53|43.53|46.08|43.08|0
1739388300000|2025-02-12 19:25:00|46.23|43.23|46.21|43.21|46.45|43.45|46.02|43.02|0
1739388600000|2025-02-12 19:30:00|46.17|43.17|45.96|42.96|46.19|43.19|45.93|42.93|0
1739388900000|2025-02-12 19:35:00|45.98|42.98|45.87|42.87|46|43|45.8|42.8|0
1739389200000|2025-02-12 19:40:00|45.83|42.83|45.83|42.83|45.91|42.91|45.81|42.81|0
1739389500000|2025-02-12 19:45:00|45.81|42.81|45.37|42.37|45.85|42.85|45.33|42.33|0
1739389800000|2025-02-12 19:50:00|45.41|42.41|45.44|42.44|45.63|42.63|45.41|42.41|0
1739390100000|2025-02-12 19:55:00|45.46|42.46|45.59|42.59|45.66|42.66|45.39|42.39|0
1739390400000|2025-02-12 20:00:00|45.55|42.55|45.59|42.59|45.7|42.7|45.46|42.46|0
1739390700000|2025-02-12 20:05:00|45.61|42.61|45.6|42.6|45.66|42.66|45.51|42.51|0
1739391000000|2025-02-12 20:10:00|45.59|42.59|45.66|42.66|45.71|42.71|45.47|42.47|0
1739391300000|2025-02-12 20:15:00|45.68|42.68|45.5|42.5|45.77|42.77|45.16|42.16|0
1739391600000|2025-02-12 20:20:00|45.47|42.47|45.48|42.48|45.56|42.56|45.41|42.41|0
1739391900000|2025-02-12 20:25:00|45.5|42.5|45.76|42.76|45.76|42.76|45.41|42.41|0
1739392200000|2025-02-12 20:30:00|45.78|42.78|45.61|42.61|45.8|42.8|45.57|42.57|0
1739392500000|2025-02-12 20:35:00|45.65|42.65|45.81|42.81|45.85|42.85|45.56|42.56|0
1739392800000|2025-02-12 20:40:00|45.79|42.79|46.15|43.15|46.2|43.2|45.68|42.68|0
1739393100000|2025-02-12 20:45:00|46.2|43.2|46.07|43.07|46.24|43.24|46|43|0
1739393400000|2025-02-12 20:50:00|45.88|42.88|46.01|43.01|46.29|43.29|45.85|42.85|0
1739393700000|2025-02-12 20:55:00|45.98|42.98|45.75|42.75|45.98|42.98|45.59|42.59|0
1739394000000|2025-02-12 21:00:00|45.72|42.72|45.73|42.73|45.9|42.9|45.55|42.55|0
1739394300000|2025-02-12 21:05:00|45.68|42.68|45.46|42.46|45.68|42.68|45.38|42.38|0
1739394600000|2025-02-12 21:10:00|45.45|42.45|45.66|42.66|45.67|42.67|45.45|42.45|0
1739394900000|2025-02-12 21:15:00|45.76|42.56|45.68|42.48|45.76|42.56|45.64|42.44|0
1739395200000|2025-02-12 21:20:00|45.7|42.5|45.72|42.52|45.77|42.57|45.68|42.48|0
1739395500000|2025-02-12 21:25:00|45.7|42.5|45.68|42.48|45.85|42.65|45.64|42.44|0
1739395800000|2025-02-12 21:30:00|45.7|42.5|45.6|42.4|45.7|42.5|45.51|42.31|0
1739396100000|2025-02-12 21:35:00|45.58|42.38|45.58|42.38|45.62|42.42|45.53|42.33|0
1739396400000|2025-02-12 21:40:00|45.6|42.4|45.47|42.27|45.6|42.4|45.45|42.25|0
1739396700000|2025-02-12 21:45:00|45.45|42.25|45.25|42.05|45.45|42.25|45.25|42.05|0
1739397000000|2025-02-12 21:50:00|45.27|42.07|45.25|42.05|45.29|42.09|45.21|42.01|0
1739397300000|2025-02-12 21:55:00|45.23|42.03|45.28|42.08|45.3|42.1|45.23|42.03|0
1739397600000|2025-02-12 22:00:00|45.26|42.06|45.29|42.09|45.29|42.09|45.25|42.05|0
1739397900000|2025-02-12 22:05:00|45.28|42.08|45.26|42.06|45.3|42.1|45.26|42.06|0
1739398200000|2025-02-12 22:10:00|45.27|42.07|45.27|42.07|45.27|42.07|45.27|42.07|0
1739398500000|2025-02-12 22:15:00|45.26|42.06|45.26|42.06|45.27|42.07|45.26|42.06|0
1739399100000|2025-02-12 22:25:00|45.25|42.05|45.25|42.05|45.26|42.06|45.25|42.05|0
1739399400000|2025-02-12 22:30:00|45.26|42.06|45.25|42.05|45.26|42.06|45.25|42.05|0
1739399700000|2025-02-12 22:35:00|45.24|42.04|45.24|42.04|45.24|42.04|45.24|42.04|0
1739400000000|2025-02-12 22:40:00|45.22|42.02|45.23|42.03|45.23|42.03|45.21|42.01|0
1739400300000|2025-02-12 22:45:00|45.22|42.02|45.22|42.02|45.22|42.02|45.22|42.02|0
1739400600000|2025-02-12 22:50:00|45.19|41.99|45.23|42.03|45.26|42.06|45.19|41.99|0
1739400900000|2025-02-12 22:55:00|45.24|42.04|45.23|42.03|45.26|42.06|45.23|42.03|0
1739401200000|2025-02-12 23:00:00|45.31|42.11|45.4|42.2|45.4|42.2|45.19|41.99|0
1739401500000|2025-02-12 23:05:00|45.39|42.19|45.45|42.25|45.47|42.27|45.38|42.18|0
1739401800000|2025-02-12 23:10:00|45.39|42.19|45.41|42.21|45.45|42.25|45.32|42.12|0
1739402100000|2025-02-12 23:15:00|45.45|42.25|45.39|42.19|45.47|42.27|45.35|42.15|0
1739402400000|2025-02-12 23:20:00|45.41|42.21|45.37|42.17|45.44|42.24|45.37|42.17|0
1739402700000|2025-02-12 23:25:00|45.38|42.18|45.41|42.21|45.44|42.24|45.36|42.16|0
1739403000000|2025-02-12 23:30:00|45.4|42.2|45.35|42.15|45.44|42.24|45.33|42.13|0
1739403300000|2025-02-12 23:35:00|45.37|42.17|45.26|42.06|45.39|42.19|45.26|42.06|0
1739403600000|2025-02-12 23:40:00|45.24|42.04|45.04|41.84|45.24|42.04|44.99|41.79|0
1739403900000|2025-02-12 23:45:00|44.99|41.79|44.93|41.73|45.06|41.86|44.91|41.71|0
1739404200000|2025-02-12 23:50:00|44.94|41.74|44.93|41.73|44.95|41.75|44.82|41.62|0
1739404500000|2025-02-12 23:55:00|44.91|41.71|44.92|41.72|44.96|41.76|44.85|41.65|0
1739404800000|2025-02-13 00:00:00|44.91|41.71|45.01|41.81|45.01|41.81|44.87|41.67|0
1739405100000|2025-02-13 00:05:00|45|41.8|45.05|41.85|45.05|41.85|44.98|41.78|0
1739405400000|2025-02-13 00:10:00|45.04|41.84|45.07|41.87|45.13|41.93|45.03|41.83|0
1739405700000|2025-02-13 00:15:00|45.08|41.88|45.14|41.94|45.16|41.96|45.07|41.87|0
1739406000000|2025-02-13 00:20:00|45.12|41.92|45.12|41.92|45.14|41.94|45.06|41.86|0
1739406300000|2025-02-13 00:25:00|45.1|41.9|44.99|41.79|45.1|41.9|44.97|41.77|0
1739406600000|2025-02-13 00:30:00|44.97|41.77|45.03|41.83|45.04|41.84|44.97|41.77|0
1739406900000|2025-02-13 00:35:00|45.04|41.84|44.95|41.75|45.12|41.92|44.95|41.75|0
1739407200000|2025-02-13 00:40:00|44.97|41.77|44.79|41.59|44.97|41.77|44.75|41.55|0
1739407500000|2025-02-13 00:45:00|44.8|41.6|44.78|41.58|44.82|41.62|44.77|41.57|0
1739407800000|2025-02-13 00:50:00|44.79|41.59|44.82|41.62|44.86|41.66|44.78|41.58|0
1739408100000|2025-02-13 00:55:00|44.8|41.6|44.85|41.65|44.89|41.69|44.78|41.58|0
1739408400000|2025-02-13 01:00:00|44.89|41.69|44.94|41.74|44.98|41.78|44.84|41.64|0
1739408700000|2025-02-13 01:05:00|44.96|41.76|44.86|41.66|44.98|41.78|44.85|41.65|0
1739409000000|2025-02-13 01:10:00|44.85|41.65|44.83|41.63|44.87|41.67|44.81|41.61|0
1739409300000|2025-02-13 01:15:00|44.81|41.61|44.92|41.72|44.96|41.76|44.81|41.61|0
1739409600000|2025-02-13 01:20:00|44.93|41.73|44.9|41.7|44.94|41.74|44.85|41.65|0
1739409900000|2025-02-13 01:25:00|44.92|41.72|44.99|41.79|45.05|41.85|44.92|41.72|0
1739410200000|2025-02-13 01:30:00|44.89|41.89|44.71|41.71|44.95|41.95|44.71|41.71|0
1739410500000|2025-02-13 01:35:00|44.73|41.73|44.73|41.73|44.75|41.75|44.65|41.65|0
1739410800000|2025-02-13 01:40:00|44.74|41.74|44.73|41.73|44.76|41.76|44.71|41.71|0
1739411100000|2025-02-13 01:45:00|41.67|40.07|41.71|40.11|41.74|40.14|41.63|40.03|0
1739411400000|2025-02-13 01:50:00|41.73|40.13|41.66|40.06|41.75|40.15|41.66|40.06|0
1739411700000|2025-02-13 01:55:00|41.71|40.11|41.73|40.13|41.74|40.14|41.69|40.09|0
1739412000000|2025-02-13 02:00:00|41.75|40.15|41.71|40.11|41.75|40.15|41.7|40.1|0
1739412300000|2025-02-13 02:05:00|41.73|40.13|41.99|40.39|42.04|40.44|41.73|40.13|0
1739412600000|2025-02-13 02:10:00|41.97|40.37|41.98|40.38|42.04|40.44|41.97|40.37|0
1739412900000|2025-02-13 02:15:00|41.97|40.37|41.87|40.27|42.01|40.41|41.84|40.24|0
1739413200000|2025-02-13 02:20:00|41.86|40.26|41.87|40.27|41.89|40.29|41.84|40.24|0
1739413500000|2025-02-13 02:25:00|41.86|40.26|41.86|40.26|41.88|40.28|41.81|40.21|0
1739413800000|2025-02-13 02:30:00|41.84|40.24|41.84|40.24|41.86|40.26|41.81|40.21|0
1739414100000|2025-02-13 02:35:00|41.82|40.22|41.81|40.21|41.86|40.26|41.8|40.2|0
1739414400000|2025-02-13 02:40:00|41.85|40.25|41.83|40.23|41.88|40.28|41.83|40.23|0
1739414700000|2025-02-13 02:45:00|44.84|41.84|44.78|41.78|44.84|41.84|44.77|41.77|0
1739415000000|2025-02-13 02:50:00|44.8|41.8|44.84|41.84|44.87|41.87|44.78|41.78|0
1739415300000|2025-02-13 02:55:00|44.85|41.85|44.85|41.85|44.87|41.87|44.81|41.81|0
1739415600000|2025-02-13 03:00:00|41.68|40.08|41.7|40.1|41.72|40.12|41.68|40.08|0
1739415900000|2025-02-13 03:05:00|41.69|40.09|41.62|40.02|41.69|40.09|41.55|39.95|0
1739416200000|2025-02-13 03:10:00|41.6|40|41.62|40.02|41.65|40.05|41.58|39.98|0
1739416500000|2025-02-13 03:15:00|41.63|40.03|41.53|39.93|41.64|40.04|41.53|39.93|0
1739416800000|2025-02-13 03:20:00|41.55|39.95|41.51|39.91|41.56|39.96|41.35|39.75|0
1739417100000|2025-02-13 03:25:00|41.52|39.92|41.53|39.93|41.53|39.93|41.45|39.85|0
1739417400000|2025-02-13 03:30:00|41.49|39.89|41.46|39.86|41.51|39.91|41.42|39.82|0
1739417700000|2025-02-13 03:35:00|41.44|39.84|41.46|39.86|41.48|39.88|41.42|39.82|0
1739418000000|2025-02-13 03:40:00|41.45|39.85|41.46|39.86|41.48|39.88|41.44|39.84|0
1739418300000|2025-02-13 03:45:00|44.54|41.54|44.53|41.53|44.55|41.55|44.51|41.51|0
1739418600000|2025-02-13 03:50:00|44.54|41.54|44.57|41.57|44.58|41.58|44.53|41.53|0
1739418900000|2025-02-13 03:55:00|44.56|41.56|44.58|41.58|44.62|41.62|44.54|41.54|0
1739419200000|2025-02-13 04:00:00|41.42|39.82|41.3|39.7|41.47|39.87|41.24|39.64|0
1739419500000|2025-02-13 04:05:00|41.29|39.69|41.23|39.63|41.29|39.69|41.18|39.58|0
1739419800000|2025-02-13 04:10:00|41.22|39.62|41.23|39.63|41.26|39.66|41.18|39.58|0
1739420100000|2025-02-13 04:15:00|41.24|39.64|41.22|39.62|41.25|39.65|41.2|39.6|0
1739420400000|2025-02-13 04:20:00|41.24|39.64|41.21|39.61|41.25|39.65|41.21|39.61|0
1739420700000|2025-02-13 04:25:00|41.23|39.63|41.22|39.62|41.24|39.64|41.2|39.6|0
1739421000000|2025-02-13 04:30:00|41.2|39.6|41.19|39.59|41.24|39.64|41.18|39.58|0
1739421300000|2025-02-13 04:35:00|41.2|39.6|41.22|39.62|41.25|39.65|41.18|39.58|0
1739421600000|2025-02-13 04:40:00|41.24|39.64|41.2|39.6|41.26|39.66|41.2|39.6|0
1739421900000|2025-02-13 04:45:00|41.22|39.62|41.23|39.63|41.25|39.65|41.2|39.6|0
1739422200000|2025-02-13 04:50:00|41.25|39.65|41.28|39.68|41.3|39.7|41.23|39.63|0
1739422500000|2025-02-13 04:55:00|41.26|39.66|41.37|39.77|41.4|39.8|41.26|39.66|0
1739422800000|2025-02-13 05:00:00|41.36|39.76|41.29|39.69|41.36|39.76|41.28|39.68|0
1739423100000|2025-02-13 05:05:00|41.3|39.7|41.26|39.66|41.36|39.76|41.26|39.66|0
1739423400000|2025-02-13 05:10:00|41.28|39.68|41.34|39.74|41.38|39.78|41.28|39.68|0
1739423700000|2025-02-13 05:15:00|41.4|39.8|41.34|39.74|41.4|39.8|41.32|39.72|0
1739424000000|2025-02-13 05:20:00|41.32|39.72|41.35|39.75|41.39|39.79|41.32|39.72|0
1739424300000|2025-02-13 05:25:00|41.37|39.77|41.35|39.75|41.37|39.77|41.34|39.74|0
1739424600000|2025-02-13 05:30:00|41.33|39.73|41.41|39.81|41.43|39.83|41.33|39.73|0
1739424900000|2025-02-13 05:35:00|41.4|39.8|41.41|39.81|41.44|39.84|41.37|39.77|0
1739425200000|2025-02-13 05:40:00|41.43|39.83|41.6|40|41.61|40.01|41.38|39.78|0
1739425500000|2025-02-13 05:45:00|41.59|39.99|41.46|39.86|41.61|40.01|41.46|39.86|0
1739425800000|2025-02-13 05:50:00|41.49|39.89|41.45|39.85|41.49|39.89|41.42|39.82|0
1739426100000|2025-02-13 05:55:00|41.47|39.87|41.43|39.83|41.48|39.88|41.42|39.82|0
1739426400000|2025-02-13 06:00:00|44.65|41.65|44.62|41.62|44.66|41.66|44.57|41.57|0
1739426700000|2025-02-13 06:05:00|44.64|41.64|44.53|41.53|44.64|41.64|44.53|41.53|0
1739427000000|2025-02-13 06:10:00|44.55|41.55|44.54|41.54|44.6|41.6|44.47|41.47|0
1739427300000|2025-02-13 06:15:00|44.53|41.53|44.52|41.52|44.54|41.54|44.51|41.51|0
1739427600000|2025-02-13 06:20:00|44.54|41.54|44.61|41.61|44.65|41.65|44.52|41.52|0
1739427900000|2025-02-13 06:25:00|44.62|41.62|44.58|41.58|44.65|41.65|44.57|41.57|0
1739428200000|2025-02-13 06:30:00|41.51|39.91|41.36|39.76|41.51|39.91|41.29|39.69|0
1739428500000|2025-02-13 06:35:00|41.37|39.77|41.35|39.75|41.37|39.77|41.25|39.65|0
1739428800000|2025-02-13 06:40:00|41.33|39.73|41.47|39.87|41.48|39.88|41.32|39.72|0
1739429100000|2025-02-13 06:45:00|41.46|39.86|41.6|40|41.6|40|41.43|39.83|0
1739429400000|2025-02-13 06:50:00|41.59|39.99|41.6|40|41.62|40.02|41.57|39.97|0
1739429700000|2025-02-13 06:55:00|41.58|39.98|41.65|40.05|41.67|40.07|41.58|39.98|0
1739430000000|2025-02-13 07:00:00|41.66|40.06|41.68|40.08|41.72|40.12|41.6|40|0
1739430300000|2025-02-13 07:05:00|41.69|40.09|41.8|40.2|41.81|40.21|41.67|40.07|0
1739430600000|2025-02-13 07:10:00|41.79|40.19|41.66|40.06|41.81|40.21|41.61|40.01|0
1739430900000|2025-02-13 07:15:00|41.65|40.05|41.63|40.03|41.72|40.12|41.58|39.98|0
1739431200000|2025-02-13 07:20:00|41.65|40.05|41.64|40.04|41.68|40.08|41.62|40.02|0
1739431500000|2025-02-13 07:25:00|41.63|40.03|41.72|40.12|41.76|40.16|41.61|40.01|0
1739431800000|2025-02-13 07:30:00|41.7|40.1|41.86|40.26|41.92|40.32|41.7|40.1|0
1739432100000|2025-02-13 07:35:00|41.89|40.29|41.95|40.35|41.96|40.36|41.88|40.28|0
1739432400000|2025-02-13 07:40:00|41.94|40.34|42|40.4|42|40.4|41.9|40.3|0
1739432700000|2025-02-13 07:45:00|42.03|40.43|42.16|40.56|42.16|40.56|42|40.4|0
1739433000000|2025-02-13 07:50:00|42.17|40.57|42.33|40.73|42.34|40.74|42.11|40.51|0
1739433300000|2025-02-13 07:55:00|42.31|40.71|42.18|40.58|42.34|40.74|42.16|40.56|0
1739433600000|2025-02-13 08:00:00|45.21|42.21|45.2|42.2|45.36|42.36|45.19|42.19|0
1739433900000|2025-02-13 08:05:00|45.19|42.19|45.48|42.48|45.5|42.5|45.15|42.15|0
1739434200000|2025-02-13 08:10:00|45.51|42.51|45.68|42.68|45.72|42.72|45.3|42.3|0
1739434500000|2025-02-13 08:15:00|45.7|42.7|45.9|42.9|46.07|43.07|45.7|42.7|0
1739434800000|2025-02-13 08:20:00|45.96|42.96|46.25|43.25|46.35|43.35|45.85|42.85|0
1739435100000|2025-02-13 08:25:00|46.27|43.27|46.39|43.39|46.57|43.57|46.27|43.27|0
1739435400000|2025-02-13 08:30:00|46.44|43.44|46.38|43.38|46.61|43.61|45.95|42.95|0
1739435700000|2025-02-13 08:35:00|46.42|43.42|46.44|43.44|46.61|43.61|46.26|43.26|0
1739436000000|2025-02-13 08:40:00|46.42|43.42|46.23|43.23|46.51|43.51|46.2|43.2|0
1739436300000|2025-02-13 08:45:00|46.21|43.21|46.24|43.24|46.32|43.32|46.13|43.13|0
1739436600000|2025-02-13 08:50:00|46.25|43.25|46.34|43.34|46.39|43.39|46.24|43.24|0
1739436900000|2025-02-13 08:55:00|46.33|43.33|46.37|43.37|46.47|43.47|46.32|43.32|0
1739437200000|2025-02-13 09:00:00|46.49|43.49|46.45|43.45|46.77|43.77|46.39|43.39|0
1739437500000|2025-02-13 09:05:00|46.43|43.43|46.41|43.41|46.54|43.54|46.35|43.35|0
1739437800000|2025-02-13 09:10:00|46.4|43.4|46.18|43.18|46.46|43.46|46.12|43.12|0
1739438100000|2025-02-13 09:15:00|43.41|41.81|42.96|41.36|43.42|41.82|42.96|41.36|0
1739438400000|2025-02-13 09:20:00|42.89|41.29|42.89|41.29|42.98|41.38|42.81|41.21|0
1739438700000|2025-02-13 09:25:00|42.87|41.27|42.75|41.15|42.9|41.3|42.7|41.1|0
1739439000000|2025-02-13 09:30:00|45.66|42.66|45.62|42.62|45.73|42.73|45.58|42.58|0
1739439300000|2025-02-13 09:35:00|45.64|42.64|45.61|42.61|45.73|42.73|45.56|42.56|0
1739439600000|2025-02-13 09:40:00|45.6|42.6|45.56|42.56|45.62|42.62|45.41|42.41|0
1739439900000|2025-02-13 09:45:00|42.65|41.05|42.54|40.94|42.71|41.11|42.5|40.9|0
1739440200000|2025-02-13 09:50:00|42.56|40.96|42.57|40.97|42.63|41.03|42.48|40.88|0
1739440500000|2025-02-13 09:55:00|42.55|40.95|42.56|40.96|42.58|40.98|42.51|40.91|0
1739440800000|2025-02-13 10:00:00|42.53|40.93|42.56|40.96|42.6|41|42.5|40.9|0
1739441100000|2025-02-13 10:05:00|42.55|40.95|42.59|40.99|42.76|41.16|42.51|40.91|0
1739441400000|2025-02-13 10:10:00|42.61|41.01|42.48|40.88|42.61|41.01|42.4|40.8|0
1739441700000|2025-02-13 10:15:00|42.46|40.86|42.5|40.9|42.5|40.9|42.42|40.82|0
1739442000000|2025-02-13 10:20:00|42.51|40.91|42.55|40.95|42.58|40.98|42.45|40.85|0
1739442300000|2025-02-13 10:25:00|42.56|40.96|42.56|40.96|42.59|40.99|42.51|40.91|0
1739442600000|2025-02-13 10:30:00|42.55|40.95|42.49|40.89|42.66|41.06|42.46|40.86|0
1739442900000|2025-02-13 10:35:00|42.48|40.88|42.35|40.75|42.49|40.89|42.32|40.72|0
1739443200000|2025-02-13 10:40:00|42.36|40.76|42.27|40.67|42.36|40.76|42.19|40.59|0
1739443500000|2025-02-13 10:45:00|42.25|40.65|42.35|40.75|42.38|40.78|42.24|40.64|0
1739443800000|2025-02-13 10:50:00|42.36|40.76|42.35|40.75|42.39|40.79|42.33|40.73|0
1739444100000|2025-02-13 10:55:00|42.33|40.73|42.36|40.76|42.4|40.8|42.3|40.7|0
1739444400000|2025-02-13 11:00:00|42.34|40.74|42.46|40.86|42.48|40.88|42.32|40.72|0
1739444700000|2025-02-13 11:05:00|42.47|40.87|42.35|40.75|42.47|40.87|42.33|40.73|0
1739445000000|2025-02-13 11:10:00|42.34|40.74|42.35|40.75|42.38|40.78|42.33|40.73|0
1739445300000|2025-02-13 11:15:00|42.36|40.76|42.26|40.66|42.38|40.78|42.18|40.58|0
1739445600000|2025-02-13 11:20:00|42.27|40.67|42.06|40.46|42.27|40.67|42.02|40.42|0
1739445900000|2025-02-13 11:25:00|42.04|40.44|42.06|40.46|42.09|40.49|42.03|40.43|0
1739446200000|2025-02-13 11:30:00|42.08|40.48|42.07|40.47|42.11|40.51|42.03|40.43|0
1739446500000|2025-02-13 11:35:00|42.06|40.46|42.07|40.47|42.1|40.5|42.03|40.43|0
1739446800000|2025-02-13 11:40:00|42.1|40.5|42.09|40.49|42.1|40.5|42.03|40.43|0
1739447100000|2025-02-13 11:45:00|45.52|42.52|45.88|42.88|46.29|43.29|45.47|42.47|0
1739447400000|2025-02-13 11:50:00|45.86|42.86|46.14|43.14|46.39|43.39|45.75|42.75|0
1739447700000|2025-02-13 11:55:00|46.16|43.16|45.73|42.73|46.33|43.33|45.66|42.66|0
1739448000000|2025-02-13 12:00:00|45.66|42.66|45.67|42.67|45.82|42.82|45.58|42.58|0
1739448300000|2025-02-13 12:05:00|45.66|42.66|45.81|42.81|45.88|42.88|45.58|42.58|0
1739448600000|2025-02-13 12:10:00|45.82|42.82|46.06|43.06|46.13|43.13|45.78|42.78|0
1739448900000|2025-02-13 12:15:00|46.08|43.08|46.08|43.08|46.13|43.13|45.9|42.9|0
1739449200000|2025-02-13 12:20:00|46.04|43.04|45.95|42.95|46.08|43.08|45.87|42.87|0
1739449500000|2025-02-13 12:25:00|45.87|42.87|45.81|42.81|45.87|42.87|45.71|42.71|0
1739449800000|2025-02-13 12:30:00|45.83|42.83|45.7|42.7|45.83|42.83|45.68|42.68|0
1739450100000|2025-02-13 12:35:00|45.72|42.72|45.74|42.74|45.76|42.76|45.68|42.68|0
1739450400000|2025-02-13 12:40:00|45.72|42.72|45.74|42.74|45.81|42.81|45.66|42.66|0
1739450700000|2025-02-13 12:45:00|45.75|42.75|45.89|42.89|45.98|42.98|45.75|42.75|0
1739451000000|2025-02-13 12:50:00|45.9|42.9|45.79|42.79|46.12|43.12|45.79|42.79|0
1739451300000|2025-02-13 12:55:00|45.77|42.77|45.79|42.79|45.92|42.92|45.75|42.75|0
1739451600000|2025-02-13 13:00:00|42.83|41.23|42.88|41.28|42.94|41.34|41.6|40|0
1739451900000|2025-02-13 13:05:00|42.89|41.29|42.84|41.24|42.98|41.38|42.79|41.19|0
1739452200000|2025-02-13 13:10:00|42.82|41.22|42.86|41.26|42.91|41.31|42.75|41.15|0
1739452500000|2025-02-13 13:15:00|46.01|43.01|45.82|42.82|46.04|43.04|45.8|42.8|0
1739452800000|2025-02-13 13:20:00|45.8|42.8|45.82|42.82|45.86|42.86|45.74|42.74|0
1739453100000|2025-02-13 13:25:00|45.81|42.81|45.71|42.71|45.89|42.89|45.71|42.71|0
1739453400000|2025-02-13 13:30:00|45.46|42.46|45.11|42.11|46.24|43.24|44.82|41.82|0
1739453700000|2025-02-13 13:35:00|45.06|42.06|44.86|41.86|45.09|42.09|44.68|41.68|0
1739454000000|2025-02-13 13:40:00|44.91|41.91|44.78|41.78|44.91|41.91|44.59|41.59|0
1739454300000|2025-02-13 13:45:00|44.82|41.82|44.82|41.82|45.15|42.15|44.8|41.8|0
1739454600000|2025-02-13 13:50:00|44.86|41.86|45|42|45.07|42.07|44.75|41.75|0
1739454900000|2025-02-13 13:55:00|45.07|42.07|44.86|41.86|45.69|42.69|44.82|41.82|0
1739455200000|2025-02-13 14:00:00|44.88|41.88|44.93|41.93|45.04|42.04|44.88|41.88|0
1739455500000|2025-02-13 14:05:00|44.9|41.9|45|42|45.15|42.15|44.9|41.9|0
1739455800000|2025-02-13 14:10:00|44.99|41.99|44.91|41.91|45.06|42.06|44.89|41.89|0
1739456100000|2025-02-13 14:15:00|44.95|41.95|44.93|41.93|45.09|42.09|44.91|41.91|0
1739456400000|2025-02-13 14:20:00|44.95|41.95|44.8|41.8|44.96|41.96|44.78|41.78|0
1739456700000|2025-02-13 14:25:00|44.84|41.84|44.89|41.89|45.05|42.05|44.8|41.8|0
1739457000000|2025-02-13 14:30:00|44.96|41.96|44.89|41.89|45.11|42.11|44.54|41.54|0
1739457300000|2025-02-13 14:35:00|44.91|41.91|45.45|42.45|45.8|42.8|44.81|41.81|0
1739457600000|2025-02-13 14:40:00|45.47|42.47|44.98|41.98|45.66|42.66|44.96|41.96|0
1739457900000|2025-02-13 14:45:00|44.96|41.96|45.27|42.27|45.36|42.36|44.79|41.79|0
1739458200000|2025-02-13 14:50:00|45.29|42.29|45.03|42.03|45.36|42.36|44.99|41.99|0
1739458500000|2025-02-13 14:55:00|45.05|42.05|44.72|41.72|45.06|42.06|44.54|41.54|0
1739458800000|2025-02-13 15:00:00|44.61|41.61|44.5|41.5|44.68|41.68|44.05|41.05|0
1739459100000|2025-02-13 15:05:00|44.48|41.48|44.38|41.38|44.98|41.98|44.18|41.18|0
1739459400000|2025-02-13 15:10:00|44.39|41.39|44.12|41.12|44.39|41.39|43.93|40.93|0
1739459700000|2025-02-13 15:15:00|44.07|41.07|43.5|40.5|44.09|41.09|43.5|40.5|0
1739460000000|2025-02-13 15:20:00|43.52|40.52|43.66|40.66|44.13|41.13|43.48|40.48|0
1739460300000|2025-02-13 15:25:00|43.63|40.63|43.75|40.75|44.04|41.04|43.58|40.58|0
1739460600000|2025-02-13 15:30:00|43.77|40.77|43.54|40.54|43.8|40.8|43.45|40.45|0
1739460900000|2025-02-13 15:35:00|43.55|40.55|43.15|40.15|43.57|40.57|43.06|40.06|0
1739461200000|2025-02-13 15:40:00|43.13|40.13|43.14|40.14|43.58|40.58|42.94|39.94|0
1739461500000|2025-02-13 15:45:00|43.12|40.12|43.22|40.22|43.31|40.31|43.09|40.09|0
1739461800000|2025-02-13 15:50:00|43.26|40.26|43.31|40.31|43.42|40.42|43.17|40.17|0
1739462100000|2025-02-13 15:55:00|43.35|40.35|43.24|40.24|43.54|40.54|43.24|40.24|0
1739462400000|2025-02-13 16:00:00|43.22|40.22|43.26|40.26|43.34|40.34|43.2|40.2|0
1739462700000|2025-02-13 16:05:00|43.24|40.24|43.15|40.15|43.27|40.27|42.99|39.99|0
1739463000000|2025-02-13 16:10:00|43.17|40.17|43.03|40.03|43.17|40.17|42.96|39.96|0
1739463300000|2025-02-13 16:15:00|43.04|40.04|43.01|40.01|43.31|40.31|43.01|40.01|0
1739463600000|2025-02-13 16:20:00|43.02|40.02|43.06|40.06|43.23|40.23|43.02|40.02|0
1739463900000|2025-02-13 16:25:00|43.04|40.04|43.46|40.46|43.53|40.53|43.04|40.04|0
1739464200000|2025-02-13 16:30:00|43.48|40.48|43.59|40.59|43.76|40.76|43.29|40.29|0
1739464500000|2025-02-13 16:35:00|43.57|40.57|43.74|40.74|43.76|40.76|43.48|40.48|0
1739464800000|2025-02-13 16:40:00|43.69|40.69|43.67|40.67|43.78|40.78|43.6|40.6|0
1739465100000|2025-02-13 16:45:00|43.71|40.71|43.64|40.64|43.71|40.71|43.62|40.62|0
1739465400000|2025-02-13 16:50:00|43.65|40.65|43.9|40.9|43.94|40.94|43.53|40.53|0
1739465700000|2025-02-13 16:55:00|43.95|40.95|43.98|40.98|44.23|41.23|43.7|40.7|0
1739466000000|2025-02-13 17:00:00|44.03|41.03|43.75|40.75|44.26|41.26|43.73|40.73|0
1739466300000|2025-02-13 17:05:00|43.8|40.8|43.75|40.75|43.82|40.82|43.57|40.57|0
1739466600000|2025-02-13 17:10:00|43.73|40.73|43.9|40.9|44.05|41.05|43.68|40.68|0
1739466900000|2025-02-13 17:15:00|43.89|40.89|43.96|40.96|43.96|40.96|43.78|40.78|0
1739467200000|2025-02-13 17:20:00|43.98|40.98|43.69|40.69|43.98|40.98|43.67|40.67|0
1739467500000|2025-02-13 17:25:00|43.71|40.71|43.69|40.69|43.78|40.78|43.62|40.62|0
1739467800000|2025-02-13 17:30:00|43.71|40.71|43.94|40.94|43.96|40.96|43.65|40.65|0
1739468100000|2025-02-13 17:35:00|43.96|40.96|43.98|40.98|43.99|40.99|43.89|40.89|0
1739468400000|2025-02-13 17:40:00|43.96|40.96|43.96|40.96|44.08|41.08|43.9|40.9|0
1739468700000|2025-02-13 17:45:00|43.97|40.97|43.69|40.69|43.97|40.97|43.64|40.64|0
1739469000000|2025-02-13 17:50:00|43.71|40.71|43.92|40.92|44.03|41.03|43.71|40.71|0
1739469300000|2025-02-13 17:55:00|43.94|40.94|44.2|41.2|44.47|41.47|43.9|40.9|0
1739469600000|2025-02-13 18:00:00|44.18|41.18|44.03|41.03|44.45|41.45|44|41|0
1739469900000|2025-02-13 18:05:00|44.02|41.02|44.03|41.03|44.11|41.11|43.98|40.98|0
1739470200000|2025-02-13 18:10:00|44.05|41.05|43.89|40.89|44.1|41.1|43.82|40.82|0
1739470500000|2025-02-13 18:15:00|43.87|40.87|44.53|41.53|44.77|41.77|43.87|40.87|0
1739470800000|2025-02-13 18:20:00|44.62|41.62|43.76|40.76|44.62|41.62|43.69|40.69|0
1739471100000|2025-02-13 18:25:00|43.7|40.7|43.87|40.87|43.92|40.92|43.47|40.47|0
1739471400000|2025-02-13 18:30:00|43.9|40.9|43.81|40.81|43.97|40.97|43.71|40.71|0
1739471700000|2025-02-13 18:35:00|43.84|40.84|43.51|40.51|43.85|40.85|43.51|40.51|0
1739472000000|2025-02-13 18:40:00|43.46|40.46|43.83|40.83|44.51|41.51|43.44|40.44|0
1739472300000|2025-02-13 18:45:00|43.81|40.81|43.29|40.29|44.02|41.02|43.24|40.24|0
1739472600000|2025-02-13 18:50:00|43.28|40.28|43.29|40.29|43.77|40.77|43.19|40.19|0
1739472900000|2025-02-13 18:55:00|43.24|40.24|43.41|40.41|43.41|40.41|42.85|39.85|0
1739473200000|2025-02-13 19:00:00|43.18|40.18|42.74|39.74|43.18|40.18|42.72|39.72|0
1739473500000|2025-02-13 19:05:00|42.76|39.76|42.51|39.51|42.84|39.84|42.41|39.41|0
1739473800000|2025-02-13 19:10:00|42.48|39.48|42.44|39.44|42.87|39.87|42.41|39.41|0
1739474100000|2025-02-13 19:15:00|42.46|39.46|42.32|39.32|42.48|39.48|42.2|39.2|0
1739474400000|2025-02-13 19:20:00|42.3|39.3|42.66|39.66|42.71|39.71|42.3|39.3|0
1739474700000|2025-02-13 19:25:00|42.69|39.69|42.55|39.55|42.72|39.72|42.52|39.52|0
1739475000000|2025-02-13 19:30:00|42.57|39.57|42.31|39.31|42.64|39.64|42.26|39.26|0
1739475300000|2025-02-13 19:35:00|42.34|39.34|42.22|39.22|42.36|39.36|42.12|39.12|0
1739475600000|2025-02-13 19:40:00|42.24|39.24|42.36|39.36|42.41|39.41|42.24|39.24|0
1739475900000|2025-02-13 19:45:00|42.38|39.38|42.24|39.24|42.43|39.43|42.22|39.22|0
1739476200000|2025-02-13 19:50:00|42.22|39.22|41.96|38.96|42.22|39.22|41.86|38.86|0
1739476500000|2025-02-13 19:55:00|41.93|38.93|42.1|39.1|42.2|39.2|41.91|38.91|0
1739476800000|2025-02-13 20:00:00|42.15|39.15|41.98|38.98|42.15|39.15|41.91|38.91|0
1739477100000|2025-02-13 20:05:00|42.01|39.01|41.86|38.86|42.03|39.03|41.79|38.79|0
1739477400000|2025-02-13 20:10:00|41.89|38.89|41.86|38.86|41.96|38.96|41.79|38.79|0
1739477700000|2025-02-13 20:15:00|41.84|38.84|41.6|38.6|41.86|38.86|41.57|38.57|0
1739478000000|2025-02-13 20:20:00|41.62|38.62|41.8|38.8|41.82|38.82|41.58|38.58|0
1739478300000|2025-02-13 20:25:00|41.82|38.82|41.65|38.65|41.92|38.92|41.65|38.65|0
1739478600000|2025-02-13 20:30:00|41.8|38.8|41.85|38.85|41.9|38.9|41.72|38.72|0
1739478900000|2025-02-13 20:35:00|41.87|38.87|41.71|38.71|41.88|38.88|41.7|38.7|0
1739479200000|2025-02-13 20:40:00|41.7|38.7|41.93|38.93|41.95|38.95|41.7|38.7|0
1739479500000|2025-02-13 20:45:00|41.96|38.96|41.74|38.74|41.97|38.97|41.73|38.73|0
1739479800000|2025-02-13 20:50:00|41.76|38.76|41.74|38.74|41.91|38.91|41.68|38.68|0
1739480100000|2025-02-13 20:55:00|41.76|38.76|41.46|38.46|42.4|39.4|41.24|38.24|0
1739480400000|2025-02-13 21:00:00|41.41|38.41|41.68|38.68|41.68|38.68|41.41|38.41|0
1739480700000|2025-02-13 21:05:00|41.66|38.66|41.44|38.44|41.71|38.71|41.37|38.37|0
1739481000000|2025-02-13 21:10:00|41.47|38.47|41.59|38.59|41.59|38.59|41.44|38.44|0
1739481300000|2025-02-13 21:15:00|41.57|38.57|41.72|38.52|41.72|38.57|41.57|38.4|0
1739481600000|2025-02-13 21:20:00|41.74|38.54|41.7|38.5|41.79|38.59|41.69|38.49|0
1739481900000|2025-02-13 21:25:00|41.69|38.49|41.68|38.48|41.72|38.52|41.63|38.43|0
1739482200000|2025-02-13 21:30:00|41.7|38.5|41.67|38.47|41.72|38.52|41.64|38.44|0
1739482500000|2025-02-13 21:35:00|41.65|38.45|41.61|38.41|41.67|38.47|41.61|38.41|0
1739482800000|2025-02-13 21:40:00|41.63|38.43|41.56|38.36|41.63|38.43|41.55|38.35|0
1739483100000|2025-02-13 21:45:00|41.58|38.38|41.51|38.31|41.58|38.38|41.49|38.29|0
1739483400000|2025-02-13 21:50:00|41.53|38.33|41.59|38.39|41.61|38.41|41.53|38.33|0
1739483700000|2025-02-13 21:55:00|41.61|38.41|41.7|38.5|41.71|38.51|41.58|38.38|0
1739484000000|2025-02-13 22:00:00|41.67|38.47|41.73|38.53|41.75|38.55|41.66|38.46|0
1739484300000|2025-02-13 22:05:00|41.72|38.52|41.7|38.5|41.75|38.55|41.7|38.5|0
1739484600000|2025-02-13 22:10:00|41.71|38.51|41.7|38.5|41.71|38.51|41.7|38.5|0
1739484900000|2025-02-13 22:15:00|41.69|38.49|41.68|38.48|41.72|38.52|41.68|38.48|0
1739485200000|2025-02-13 22:20:00|41.72|38.52|41.67|38.47|41.72|38.52|41.67|38.47|0
1739486400000|2025-02-13 22:40:00|41.65|38.45|41.65|38.45|41.66|38.46|41.65|38.45|0
1739486700000|2025-02-13 22:45:00|41.68|38.48|41.71|38.51|41.75|38.55|41.68|38.48|0
1739487000000|2025-02-13 22:50:00|41.72|38.52|41.73|38.53|41.77|38.57|41.72|38.52|0
1739487300000|2025-02-13 22:55:00|41.72|38.52|41.73|38.53|41.74|38.54|41.7|38.5|0
1739487600000|2025-02-13 23:00:00|41.7|38.5|41.66|38.46|41.7|38.5|41.48|38.28|0
1739487900000|2025-02-13 23:05:00|41.62|38.42|41.61|38.41|41.68|38.48|41.58|38.38|0
1739488200000|2025-02-13 23:10:00|41.59|38.39|41.51|38.31|41.64|38.44|41.47|38.27|0
1739488500000|2025-02-13 23:15:00|41.49|38.29|41.54|38.34|41.57|38.37|41.49|38.29|0
1739488800000|2025-02-13 23:20:00|41.55|38.35|41.4|38.2|41.55|38.35|41.36|38.16|0
1739489100000|2025-02-13 23:25:00|41.42|38.22|41.42|38.22|41.44|38.24|41.37|38.17|0
1739489400000|2025-02-13 23:30:00|41.43|38.23|41.62|38.42|41.65|38.45|41.4|38.2|0
1739489700000|2025-02-13 23:35:00|41.6|38.4|41.59|38.39|41.65|38.45|41.57|38.37|0
1739490000000|2025-02-13 23:40:00|41.58|38.38|41.58|38.38|41.62|38.42|41.55|38.35|0
1739490300000|2025-02-13 23:45:00|41.57|38.37|41.55|38.35|41.58|38.38|41.53|38.33|0
1739490600000|2025-02-13 23:50:00|41.53|38.33|41.58|38.38|41.58|38.38|41.53|38.33|0
1739490900000|2025-02-13 23:55:00|41.56|38.36|41.56|38.36|41.61|38.41|41.53|38.33|0
1739491200000|2025-02-14 00:00:00|41.55|38.35|41.51|38.31|41.55|38.35|41.39|38.19|0
1739491500000|2025-02-14 00:05:00|41.53|38.33|41.65|38.45|41.65|38.45|41.51|38.31|0
1739491800000|2025-02-14 00:10:00|41.64|38.44|41.61|38.41|41.69|38.49|41.58|38.38|0
1739492100000|2025-02-14 00:15:00|41.58|38.38|41.44|38.24|41.59|38.39|41.44|38.24|0
1739492400000|2025-02-14 00:20:00|41.45|38.25|41.45|38.25|41.47|38.27|41.39|38.19|0
1739492700000|2025-02-14 00:25:00|41.44|38.24|41.39|38.19|41.45|38.25|41.35|38.15|0
1739493000000|2025-02-14 00:30:00|41.4|38.2|41.47|38.27|41.47|38.27|41.4|38.2|0
1739493300000|2025-02-14 00:35:00|41.46|38.26|41.45|38.25|41.47|38.27|41.43|38.23|0
1739493600000|2025-02-14 00:40:00|41.43|38.23|41.4|38.2|41.47|38.27|41.4|38.2|0
1739493900000|2025-02-14 00:45:00|41.41|38.21|41.47|38.27|41.48|38.28|41.41|38.21|0
1739494200000|2025-02-14 00:50:00|41.46|38.26|41.43|38.23|41.5|38.3|41.4|38.2|0
1739494500000|2025-02-14 00:55:00|41.44|38.24|41.46|38.26|41.49|38.29|41.44|38.24|0
1739494800000|2025-02-14 01:00:00|41.48|38.28|41.43|38.23|41.5|38.3|41.43|38.23|0
1739495100000|2025-02-14 01:05:00|41.39|38.19|41.33|38.13|41.39|38.19|41.26|38.06|0
1739495400000|2025-02-14 01:10:00|41.31|38.11|41.32|38.12|41.34|38.14|41.31|38.11|0
1739495700000|2025-02-14 01:15:00|41.31|38.11|41.36|38.16|41.44|38.24|41.31|38.11|0
1739496000000|2025-02-14 01:20:00|41.34|38.14|41.32|38.12|41.34|38.14|41.27|38.07|0
1739496300000|2025-02-14 01:25:00|41.34|38.14|41.24|38.04|41.34|38.14|41.22|38.02|0
1739496600000|2025-02-14 01:30:00|39.58|37.98|39.55|37.95|39.7|38.1|39.47|37.87|0
1739496900000|2025-02-14 01:35:00|39.56|37.96|39.59|37.99|39.6|38|39.45|37.85|0
1739497200000|2025-02-14 01:40:00|39.58|37.98|39.55|37.95|39.61|38.01|39.53|37.93|0
1739497500000|2025-02-14 01:45:00|39.56|37.96|39.57|37.97|39.58|37.98|39.52|37.92|0
1739497800000|2025-02-14 01:50:00|39.56|37.96|39.56|37.96|39.58|37.98|39.52|37.92|0
1739498100000|2025-02-14 01:55:00|39.55|37.95|39.36|37.76|39.55|37.95|39.36|37.76|0
1739498400000|2025-02-14 02:00:00|39.41|37.81|39.44|37.84|39.45|37.85|39.36|37.76|0
1739498700000|2025-02-14 02:05:00|39.45|37.85|39.45|37.85|39.47|37.87|39.41|37.81|0
1739499000000|2025-02-14 02:10:00|39.46|37.86|39.46|37.86|39.49|37.89|39.39|37.79|0
1739499300000|2025-02-14 02:15:00|40.79|37.79|40.79|37.79|40.86|37.86|40.78|37.78|0
1739499600000|2025-02-14 02:20:00|40.77|37.77|40.81|37.81|40.82|37.82|40.77|37.77|0
1739499900000|2025-02-14 02:25:00|40.82|37.82|40.82|37.82|40.82|37.82|40.79|37.79|0
1739500200000|2025-02-14 02:30:00|39.42|37.82|39.49|37.89|39.5|37.9|39.42|37.82|0
1739500500000|2025-02-14 02:35:00|39.48|37.88|39.37|37.77|39.49|37.89|39.37|37.77|0
1739500800000|2025-02-14 02:40:00|39.33|37.73|39.43|37.83|39.45|37.85|39.33|37.73|0
1739501100000|2025-02-14 02:45:00|39.42|37.82|39.39|37.79|39.45|37.85|39.37|37.77|0
1739501400000|2025-02-14 02:50:00|39.37|37.77|39.39|37.79|39.44|37.84|39.35|37.75|0
1739501700000|2025-02-14 02:55:00|39.41|37.81|39.43|37.83|39.43|37.83|39.29|37.69|0
1739502000000|2025-02-14 03:00:00|39.41|37.81|39.42|37.82|39.48|37.88|39.35|37.75|0
1739502300000|2025-02-14 03:05:00|39.44|37.84|39.48|37.88|39.51|37.91|39.41|37.81|0
1739502600000|2025-02-14 03:10:00|39.5|37.9|39.48|37.88|39.51|37.91|39.39|37.79|0
1739502900000|2025-02-14 03:15:00|39.49|37.89|39.5|37.9|39.51|37.91|39.48|37.88|0
1739503200000|2025-02-14 03:20:00|39.49|37.89|39.4|37.8|39.53|37.93|39.39|37.79|0
1739503500000|2025-02-14 03:25:00|39.57|37.97|39.49|37.89|39.58|37.98|39.48|37.88|0
1739503800000|2025-02-14 03:30:00|39.5|37.9|39.45|37.85|39.5|37.9|39.43|37.83|0
1739504100000|2025-02-14 03:35:00|39.44|37.84|39.44|37.84|39.47|37.87|39.43|37.83|0
1739504400000|2025-02-14 03:40:00|39.43|37.83|39.44|37.84|39.46|37.86|39.43|37.83|0
1739504700000|2025-02-14 03:45:00|39.46|37.86|39.44|37.84|39.46|37.86|39.4|37.8|0
1739505000000|2025-02-14 03:50:00|39.42|37.82|39.37|37.77|39.45|37.85|39.28|37.68|0
1739505300000|2025-02-14 03:55:00|39.35|37.75|39.4|37.8|39.41|37.81|39.35|37.75|0
1739505600000|2025-02-14 04:00:00|39.42|37.82|39.42|37.82|39.43|37.83|39.38|37.78|0
1739505900000|2025-02-14 04:05:00|39.4|37.8|39.44|37.84|39.47|37.87|39.37|37.77|0
1739506200000|2025-02-14 04:10:00|39.42|37.82|39.45|37.85|39.5|37.9|39.42|37.82|0
1739506500000|2025-02-14 04:15:00|41.05|38.05|41.05|38.05|41.06|38.06|41.04|38.04|0
1739506800000|2025-02-14 04:20:00|41.04|38.04|41.05|38.05|41.05|38.05|41.04|38.04|0
1739507100000|2025-02-14 04:25:00|41.04|38.04|41.05|38.05|41.05|38.05|41|38|0
1739507400000|2025-02-14 04:30:00|41.04|38.04|41.05|38.05|41.07|38.07|41.04|38.04|0
1739507700000|2025-02-14 04:35:00|41.03|38.03|41.02|38.02|41.05|38.05|41.02|38.02|0
1739508000000|2025-02-14 04:40:00|41|38|41|38|41.03|38.03|41|38|0
1739508300000|2025-02-14 04:45:00|41.01|38.01|40.98|37.98|41.01|38.01|40.98|37.98|0
1739508600000|2025-02-14 04:50:00|41|38|41.01|38.01|41.03|38.03|41|38|0
1739508900000|2025-02-14 04:55:00|41|38|40.99|37.99|41|38|40.99|37.99|0
1739509200000|2025-02-14 05:00:00|39.26|37.66|39.34|37.74|39.34|37.74|39.25|37.65|0
1739509500000|2025-02-14 05:05:00|39.35|37.75|39.55|37.95|39.57|37.97|39.32|37.72|0
1739509800000|2025-02-14 05:10:00|39.54|37.94|39.5|37.9|39.56|37.96|39.49|37.89|0
1739510100000|2025-02-14 05:15:00|41.02|38.02|41.02|38.02|41.04|38.04|41.01|38.01|0
1739510400000|2025-02-14 05:20:00|41.01|38.01|41.04|38.04|41.05|38.05|41.01|38.01|0
1739510700000|2025-02-14 05:25:00|41.05|38.05|41.07|38.07|41.07|38.07|41.05|38.05|0
1739511000000|2025-02-14 05:30:00|39.19|37.59|39.26|37.66|39.3|37.7|39.19|37.59|0
1739511300000|2025-02-14 05:35:00|39.25|37.65|39.5|37.9|39.5|37.9|39.22|37.62|0
1739511600000|2025-02-14 05:40:00|39.45|37.85|39.45|37.85|39.6|38|39.4|37.8|0
1739511900000|2025-02-14 05:45:00|39.47|37.87|39.51|37.91|39.54|37.94|39.45|37.85|0
1739512200000|2025-02-14 05:50:00|39.49|37.89|39.56|37.96|39.56|37.96|39.45|37.85|0
1739512500000|2025-02-14 05:55:00|39.58|37.98|39.47|37.87|39.58|37.98|39.46|37.86|0
1739512800000|2025-02-14 06:00:00|39.48|37.88|39.46|37.86|39.59|37.99|39.41|37.81|0
1739513100000|2025-02-14 06:05:00|39.45|37.85|39.48|37.88|39.55|37.95|39.45|37.85|0
1739513400000|2025-02-14 06:10:00|39.47|37.87|39.4|37.8|39.52|37.92|39.4|37.8|0
1739513700000|2025-02-14 06:15:00|39.41|37.81|39.41|37.81|39.46|37.86|39.39|37.79|0
1739514000000|2025-02-14 06:20:00|39.4|37.8|39.33|37.73|39.44|37.84|39.32|37.72|0
1739514300000|2025-02-14 06:25:00|39.32|37.72|39.48|37.88|39.51|37.91|39.31|37.71|0
1739514600000|2025-02-14 06:30:00|39.49|37.89|39.47|37.87|39.53|37.93|39.44|37.84|0
1739514900000|2025-02-14 06:35:00|39.48|37.88|39.44|37.84|39.49|37.89|39.4|37.8|0
1739515200000|2025-02-14 06:40:00|39.43|37.83|39.42|37.82|39.43|37.83|39.39|37.79|0
1739515500000|2025-02-14 06:45:00|39.41|37.81|39.42|37.82|39.44|37.84|39.41|37.81|0
1739515800000|2025-02-14 06:50:00|39.43|37.83|39.43|37.83|39.45|37.85|39.34|37.74|0
1739516100000|2025-02-14 06:55:00|39.42|37.82|39.38|37.78|39.45|37.85|39.36|37.76|0
1739516400000|2025-02-14 07:00:00|39.4|37.8|39.21|37.61|39.4|37.8|39.2|37.6|0
1739516700000|2025-02-14 07:05:00|39.23|37.63|39.16|37.56|39.27|37.67|39.06|37.46|0
1739517000000|2025-02-14 07:10:00|39.17|37.57|39.09|37.49|39.24|37.64|39.09|37.49|0
1739517300000|2025-02-14 07:15:00|39.1|37.5|39.13|37.53|39.16|37.56|39.02|37.42|0
1739517600000|2025-02-14 07:20:00|39.12|37.52|39.11|37.51|39.16|37.56|38.98|37.38|0
1739517900000|2025-02-14 07:25:00|39.12|37.52|39.24|37.64|39.26|37.66|39.11|37.51|0
1739518200000|2025-02-14 07:30:00|39.25|37.65|39.2|37.6|39.26|37.66|39.1|37.5|0
1739518500000|2025-02-14 07:35:00|39.21|37.61|39.25|37.65|39.27|37.67|39.19|37.59|0
1739518800000|2025-02-14 07:40:00|39.26|37.66|39.26|37.66|39.32|37.72|39.13|37.53|0
1739519100000|2025-02-14 07:45:00|39.2|37.6|39.24|37.64|39.28|37.68|39.2|37.6|0
1739519400000|2025-02-14 07:50:00|39.25|37.65|39.38|37.78|39.39|37.79|39.21|37.61|0
1739519700000|2025-02-14 07:55:00|39.36|37.76|39.36|37.76|39.39|37.79|39.31|37.71|0
1739520000000|2025-02-14 08:00:00|39.4|37.8|39.44|37.84|39.56|37.96|39.32|37.72|0
1739520300000|2025-02-14 08:05:00|39.43|37.83|39.58|37.98|39.63|38.03|39.4|37.8|0
1739520600000|2025-02-14 08:10:00|39.57|37.97|39.68|38.08|39.7|38.1|39.53|37.93|0
1739520900000|2025-02-14 08:15:00|39.7|38.1|39.7|38.1|39.75|38.15|39.63|38.03|0
1739521200000|2025-02-14 08:20:00|39.71|38.11|39.63|38.03|39.71|38.11|39.6|38|0
1739521500000|2025-02-14 08:25:00|39.62|38.02|39.62|38.02|39.68|38.08|39.59|37.99|0
1739521800000|2025-02-14 08:30:00|39.64|38.04|39.61|38.01|39.7|38.1|39.59|37.99|0
1739522100000|2025-02-14 08:35:00|39.62|38.02|39.85|38.25|39.92|38.32|39.61|38.01|0
1739522400000|2025-02-14 08:40:00|39.87|38.27|40|38.4|40.02|38.42|39.83|38.23|0
1739522700000|2025-02-14 08:45:00|39.99|38.39|39.97|38.37|40.02|38.42|39.88|38.28|0
1739523000000|2025-02-14 08:50:00|40.02|38.42|40.01|38.41|40.09|38.49|39.95|38.35|0
1739523300000|2025-02-14 08:55:00|39.99|38.39|39.9|38.3|39.99|38.39|39.87|38.27|0
1739523600000|2025-02-14 09:00:00|39.88|38.28|39.69|38.09|40|38.4|39.69|38.09|0
1739523900000|2025-02-14 09:05:00|39.67|38.07|39.78|38.18|39.83|38.23|39.67|38.07|0
1739524200000|2025-02-14 09:10:00|39.8|38.2|39.7|38.1|39.84|38.24|39.68|38.08|0
1739524500000|2025-02-14 09:15:00|39.72|38.12|39.78|38.18|39.84|38.24|39.71|38.11|0
1739524800000|2025-02-14 09:20:00|39.77|38.17|39.8|38.2|39.81|38.21|39.73|38.13|0
1739525100000|2025-02-14 09:25:00|39.76|38.16|39.75|38.15|39.82|38.22|39.74|38.14|0
1739525400000|2025-02-14 09:30:00|39.69|38.09|39.65|38.05|39.73|38.13|39.58|37.98|0
1739525700000|2025-02-14 09:35:00|39.67|38.07|39.8|38.2|39.8|38.2|39.6|38|0
1739526000000|2025-02-14 09:40:00|39.78|38.18|39.75|38.15|39.83|38.23|39.72|38.12|0
1739526300000|2025-02-14 09:45:00|39.76|38.16|39.91|38.31|39.92|38.32|39.73|38.13|0
1739526600000|2025-02-14 09:50:00|39.9|38.3|40|38.4|40.12|38.52|39.9|38.3|0
1739526900000|2025-02-14 09:55:00|39.99|38.39|39.96|38.36|40.04|38.44|39.96|38.36|0
1739527200000|2025-02-14 10:00:00|39.97|38.37|40.07|38.47|40.1|38.5|39.97|38.37|0
1739527500000|2025-02-14 10:05:00|40.06|38.46|40.18|38.58|40.23|38.63|40.06|38.46|0
1739527800000|2025-02-14 10:10:00|40.17|38.57|40.22|38.62|40.25|38.65|40.17|38.57|0
1739528100000|2025-02-14 10:15:00|40.19|38.59|40.18|38.58|40.23|38.63|40.15|38.55|0
1739528400000|2025-02-14 10:20:00|40.19|38.59|40.37|38.77|40.43|38.83|40.17|38.57|0
1739528700000|2025-02-14 10:25:00|40.39|38.79|40.3|38.7|40.39|38.79|40.26|38.66|0
1739529000000|2025-02-14 10:30:00|40.29|38.69|40.25|38.65|40.31|38.71|40.17|38.57|0
1739529300000|2025-02-14 10:35:00|40.23|38.63|40.47|38.87|40.5|38.9|40.22|38.62|0
1739529600000|2025-02-14 10:40:00|40.46|38.86|40.47|38.87|40.5|38.9|40.35|38.75|0
1739529900000|2025-02-14 10:45:00|40.49|38.89|40.47|38.87|40.51|38.91|40.4|38.8|0
1739530200000|2025-02-14 10:50:00|40.45|38.85|40.51|38.91|40.55|38.95|40.45|38.85|0
1739530500000|2025-02-14 10:55:00|40.49|38.89|40.53|38.93|40.55|38.95|40.44|38.84|0
1739530800000|2025-02-14 11:00:00|40.55|38.95|40.61|39.01|40.66|39.06|40.53|38.93|0
1739531100000|2025-02-14 11:05:00|40.6|39|40.74|39.14|40.79|39.19|40.59|38.99|0
1739531400000|2025-02-14 11:10:00|40.72|39.12|40.68|39.08|40.74|39.14|40.64|39.04|0
1739531700000|2025-02-14 11:15:00|40.66|39.06|40.7|39.1|40.75|39.15|40.61|39.01|0
1739532000000|2025-02-14 11:20:00|40.71|39.11|40.7|39.1|40.76|39.16|40.69|39.09|0
1739532300000|2025-02-14 11:25:00|40.72|39.12|40.9|39.3|40.92|39.32|40.67|39.07|0
1739532600000|2025-02-14 11:30:00|40.89|39.29|40.82|39.22|40.93|39.33|40.81|39.21|0
1739532900000|2025-02-14 11:35:00|40.84|39.24|40.72|39.12|40.84|39.24|40.68|39.08|0
1739533200000|2025-02-14 11:40:00|40.7|39.1|40.73|39.13|40.75|39.15|40.67|39.07|0
1739533500000|2025-02-14 11:45:00|40.74|39.14|40.86|39.26|40.92|39.32|40.72|39.12|0
1739533800000|2025-02-14 11:50:00|40.88|39.28|40.87|39.27|40.93|39.33|40.8|39.2|0
1739534100000|2025-02-14 11:55:00|40.89|39.29|40.64|39.04|40.89|39.29|40.63|39.03|0
1739534400000|2025-02-14 12:00:00|40.62|39.02|40.54|38.94|40.64|39.04|40.43|38.83|0
1739534700000|2025-02-14 12:05:00|40.5|38.9|40.57|38.97|40.62|39.02|40.5|38.9|0
1739535000000|2025-02-14 12:10:00|40.55|38.95|40.53|38.93|40.58|38.98|40.49|38.89|0
1739535300000|2025-02-14 12:15:00|40.48|38.88|40.46|38.86|40.5|38.9|40.39|38.79|0
1739535600000|2025-02-14 12:20:00|40.48|38.88|40.46|38.86|40.51|38.91|40.41|38.81|0
1739535900000|2025-02-14 12:25:00|40.47|38.87|40.46|38.86|40.51|38.91|40.43|38.83|0
1739536200000|2025-02-14 12:30:00|40.45|38.85|40.49|38.89|40.49|38.89|40.42|38.82|0
1739536500000|2025-02-14 12:35:00|40.48|38.88|40.45|38.85|40.52|38.92|40.42|38.82|0
1739536800000|2025-02-14 12:40:00|40.43|38.83|40.45|38.85|40.49|38.89|40.38|38.78|0
1739537100000|2025-02-14 12:45:00|40.47|38.87|40.56|38.96|40.63|39.03|40.45|38.85|0
1739537400000|2025-02-14 12:50:00|40.58|38.98|40.52|38.92|40.58|38.98|40.47|38.87|0
1739537700000|2025-02-14 12:55:00|40.53|38.93|40.29|38.69|40.54|38.94|40.28|38.68|0
1739538000000|2025-02-14 13:00:00|40.31|38.71|40.32|38.72|40.38|38.78|40.29|38.69|0
1739538300000|2025-02-14 13:05:00|40.33|38.73|40.2|38.6|40.34|38.74|40.15|38.55|0
1739538600000|2025-02-14 13:10:00|40.19|38.59|40.19|38.59|40.22|38.62|40.13|38.53|0
1739538900000|2025-02-14 13:15:00|40.18|38.58|40.17|38.57|40.21|38.61|40.15|38.55|0
1739539200000|2025-02-14 13:20:00|40.19|38.59|40.16|38.56|40.21|38.61|40.15|38.55|0
1739539500000|2025-02-14 13:25:00|40.18|38.58|40.28|38.68|40.32|38.72|40.15|38.55|0
1739539800000|2025-02-14 13:30:00|41.74|38.74|41.72|38.72|41.91|38.91|41.59|38.59|0
1739540100000|2025-02-14 13:35:00|41.74|38.74|41.75|38.75|41.96|38.96|41.72|38.72|0
1739540400000|2025-02-14 13:40:00|41.72|38.72|41.65|38.65|41.77|38.77|41.6|38.6|0
1739540700000|2025-02-14 13:45:00|40.04|38.44|39.93|38.33|40.1|38.5|39.93|38.33|0
1739541000000|2025-02-14 13:50:00|39.94|38.34|39.96|38.36|39.99|38.39|39.91|38.31|0
1739541300000|2025-02-14 13:55:00|39.92|38.32|39.92|38.32|40.05|38.45|39.83|38.23|0
1739541600000|2025-02-14 14:00:00|39.9|38.3|39.77|38.17|39.96|38.36|39.73|38.13|0
1739541900000|2025-02-14 14:05:00|39.75|38.15|39.86|38.26|39.88|38.28|39.74|38.14|0
1739542200000|2025-02-14 14:10:00|39.89|38.29|39.9|38.3|40.01|38.41|39.84|38.24|0
1739542500000|2025-02-14 14:15:00|41.51|38.51|41.49|38.49|41.52|38.52|41.46|38.46|0
1739542800000|2025-02-14 14:20:00|41.47|38.47|41.34|38.34|41.49|38.49|41.34|38.34|0
1739543100000|2025-02-14 14:25:00|41.35|38.35|41.45|38.45|41.49|38.49|41.24|38.24|0
1739543400000|2025-02-14 14:30:00|41.37|38.37|41.35|38.35|41.47|38.47|41.17|38.17|0
1739543700000|2025-02-14 14:35:00|41.33|38.33|41.49|38.49|41.55|38.55|41.15|38.15|0
1739544000000|2025-02-14 14:40:00|41.48|38.48|41.1|38.1|41.48|38.48|41.01|38.01|0
1739544300000|2025-02-14 14:45:00|41.06|38.06|41.06|38.06|41.13|38.13|41|38|0
1739544600000|2025-02-14 14:50:00|41.05|38.05|41.06|38.06|41.13|38.13|40.91|37.91|0
1739544900000|2025-02-14 14:55:00|41.08|38.08|41.03|38.03|41.11|38.11|40.98|37.98|0
1739545200000|2025-02-14 15:00:00|41.01|38.01|40.94|37.94|41.31|38.31|40.94|37.94|0
1739545500000|2025-02-14 15:05:00|40.93|37.93|40.71|37.71|40.96|37.96|40.69|37.69|0
1739545800000|2025-02-14 15:10:00|40.73|37.73|40.89|37.89|40.94|37.94|40.69|37.69|0
1739546100000|2025-02-14 15:15:00|40.91|37.91|41.14|38.14|41.21|38.21|40.82|37.82|0
1739546400000|2025-02-14 15:20:00|41.16|38.16|41.04|38.04|41.22|38.22|41.02|38.02|0
1739546700000|2025-02-14 15:25:00|41.05|38.05|41.17|38.17|41.19|38.19|40.92|37.92|0
1739547000000|2025-02-14 15:30:00|41.19|38.19|41.2|38.2|41.29|38.29|41.17|38.17|0
1739547300000|2025-02-14 15:35:00|41.19|38.19|41.28|38.28|41.37|38.37|41.07|38.07|0
1739547600000|2025-02-14 15:40:00|41.27|38.27|41.3|38.3|41.5|38.5|41.27|38.27|0
1739547900000|2025-02-14 15:45:00|41.27|38.27|41.06|38.06|41.27|38.27|41.01|38.01|0
1739548200000|2025-02-14 15:50:00|41.05|38.05|41|38|41.13|38.13|40.95|37.95|0
1739548500000|2025-02-14 15:55:00|41.01|38.01|40.98|37.98|41.03|38.03|40.9|37.9|0
1739548800000|2025-02-14 16:00:00|40.96|37.96|40.93|37.93|41.15|38.15|40.88|37.88|0
1739549100000|2025-02-14 16:05:00|40.94|37.94|41.1|38.1|41.25|38.25|40.93|37.93|0
1739549400000|2025-02-14 16:10:00|41.09|38.09|41.34|38.34|41.39|38.39|41.07|38.07|0
1739549700000|2025-02-14 16:15:00|41.32|38.32|41.72|38.72|41.72|38.72|41.3|38.3|0
1739550000000|2025-02-14 16:20:00|41.7|38.7|41.8|38.8|42.01|39.01|41.7|38.7|0
1739550300000|2025-02-14 16:25:00|41.54|38.54|41.68|38.68|42.09|39.09|41.52|38.52|0
1739550600000|2025-02-14 16:30:00|41.67|38.67|41.73|38.73|41.92|38.92|41.67|38.67|0
1739550900000|2025-02-14 16:35:00|41.77|38.77|41.7|38.7|41.92|38.92|41.68|38.68|0
1739551200000|2025-02-14 16:40:00|41.68|38.68|41.65|38.65|41.7|38.7|41.61|38.61|0
1739551500000|2025-02-14 16:45:00|41.63|38.63|41.88|38.88|41.92|38.92|41.6|38.6|0
1739551800000|2025-02-14 16:50:00|41.9|38.9|41.64|38.64|42|39|41.63|38.63|0
1739552100000|2025-02-14 16:55:00|41.66|38.66|41.52|38.52|41.73|38.73|41.46|38.46|0
1739552400000|2025-02-14 17:00:00|41.51|38.51|41.62|38.62|41.66|38.66|41.51|38.51|0
1739552700000|2025-02-14 17:05:00|41.64|38.64|41.91|38.91|41.93|38.93|41.64|38.64|0
1739553000000|2025-02-14 17:10:00|41.93|38.93|41.93|38.93|42.11|39.11|41.93|38.93|0
1739553300000|2025-02-14 17:15:00|41.96|38.96|41.93|38.93|42.06|39.06|41.89|38.89|0
1739553600000|2025-02-14 17:20:00|41.91|38.91|42.01|39.01|42.06|39.06|41.84|38.84|0
1739553900000|2025-02-14 17:25:00|41.99|38.99|42.13|39.13|42.16|39.16|41.96|38.96|0
1739554200000|2025-02-14 17:30:00|42.09|39.09|42.06|39.06|42.25|39.25|42.04|39.04|0
1739554500000|2025-02-14 17:35:00|42.04|39.04|42.12|39.12|42.12|39.12|41.96|38.96|0
1739554800000|2025-02-14 17:40:00|42.14|39.14|42.16|39.16|42.29|39.29|42.06|39.06|0
1739555100000|2025-02-14 17:45:00|42.17|39.17|41.85|38.85|42.19|39.19|41.85|38.85|0
1739555400000|2025-02-14 17:50:00|41.83|38.83|41.7|38.7|41.87|38.87|41.7|38.7|0
1739555700000|2025-02-14 17:55:00|41.71|38.71|41.73|38.73|41.81|38.81|41.64|38.64|0
1739556000000|2025-02-14 18:00:00|41.71|38.71|41.71|38.71|41.81|38.81|41.63|38.63|0
1739556300000|2025-02-14 18:05:00|41.73|38.73|41.66|38.66|41.76|38.76|41.63|38.63|0
1739556600000|2025-02-14 18:10:00|41.68|38.68|41.72|38.72|41.76|38.76|41.61|38.61|0
1739556900000|2025-02-14 18:15:00|41.71|38.71|41.67|38.67|41.79|38.79|41.61|38.61|0
1739557200000|2025-02-14 18:20:00|41.69|38.69|41.71|38.71|41.76|38.76|41.66|38.66|0
1739557500000|2025-02-14 18:25:00|41.72|38.72|41.7|38.7|41.86|38.86|41.69|38.69|0
1739557800000|2025-02-14 18:30:00|41.72|38.72|41.4|38.4|41.72|38.72|41.37|38.37|0
1739558100000|2025-02-14 18:35:00|41.42|38.42|41.4|38.4|41.5|38.5|41.35|38.35|0
1739558400000|2025-02-14 18:40:00|41.38|38.38|41.33|38.33|41.38|38.38|41.28|38.28|0
1739558700000|2025-02-14 18:45:00|41.31|38.31|41.2|38.2|41.33|38.33|41.16|38.16|0
1739559000000|2025-02-14 18:50:00|41.18|38.18|41.21|38.21|41.26|38.26|41.13|38.13|0
1739559300000|2025-02-14 18:55:00|41.23|38.23|40.69|37.69|41.24|38.24|40.59|37.59|0
1739559600000|2025-02-14 19:00:00|40.71|37.71|40.69|37.69|40.76|37.76|40.62|37.62|0
1739559900000|2025-02-14 19:05:00|40.71|37.71|40.65|37.65|40.71|37.71|40.64|37.64|0
1739560200000|2025-02-14 19:10:00|40.64|37.64|40.54|37.54|40.65|37.65|40.54|37.54|0
1739560500000|2025-02-14 19:15:00|40.55|37.55|40.7|37.7|40.75|37.75|40.54|37.54|0
1739560800000|2025-02-14 19:20:00|40.72|37.72|41.01|38.01|41.01|38.01|40.7|37.7|0
1739561100000|2025-02-14 19:25:00|40.99|37.99|41.18|38.18|41.23|38.23|40.99|37.99|0
1739561400000|2025-02-14 19:30:00|41.19|38.19|41.19|38.19|41.31|38.31|41.16|38.16|0
1739561700000|2025-02-14 19:35:00|41.21|38.21|41.14|38.14|41.28|38.28|41.07|38.07|0
1739562000000|2025-02-14 19:40:00|41.16|38.16|41.12|38.12|41.21|38.21|41.11|38.11|0
1739562300000|2025-02-14 19:45:00|41.11|38.11|41.22|38.22|41.29|38.29|41.06|38.06|0
1739562600000|2025-02-14 19:50:00|41.24|38.24|41.22|38.22|41.37|38.37|41.19|38.19|0
1739562900000|2025-02-14 19:55:00|41.24|38.24|41.1|38.1|41.34|38.34|41.07|38.07|0
1739563200000|2025-02-14 20:00:00|41.15|38.15|41.28|38.28|41.35|38.35|41.15|38.15|0
1739563500000|2025-02-14 20:05:00|41.27|38.27|41.23|38.23|41.35|38.35|41.23|38.23|0
1739563800000|2025-02-14 20:10:00|41.25|38.25|41.21|38.21|41.38|38.38|41.21|38.21|0
1739564100000|2025-02-14 20:15:00|41.2|38.2|41.16|38.16|41.23|38.23|41.1|38.1|0
1739564400000|2025-02-14 20:20:00|41.15|38.15|41.38|38.38|41.38|38.38|41.13|38.13|0
1739564700000|2025-02-14 20:25:00|41.36|38.36|41.48|38.48|41.51|38.51|41.31|38.31|0
1739565000000|2025-02-14 20:30:00|41.5|38.5|41.26|38.26|41.55|38.55|41.26|38.26|0
1739565300000|2025-02-14 20:35:00|41.28|38.28|41.18|38.18|41.33|38.33|41.16|38.16|0
1739565600000|2025-02-14 20:40:00|41.16|38.16|41.46|38.46|41.53|38.53|41.16|38.16|0
1739565900000|2025-02-14 20:45:00|41.44|38.44|41.25|38.25|41.48|38.48|41.15|38.15|0
1739566200000|2025-02-14 20:50:00|41.03|38.03|40.89|37.89|41.16|38.16|40.83|37.83|0
1739566500000|2025-02-14 20:55:00|40.91|37.91|41.24|38.24|41.24|38.24|40.86|37.86|0
1739566800000|2025-02-14 21:00:00|41.23|38.23|41.24|38.24|41.41|38.41|41.18|38.18|0
1739567100000|2025-02-14 21:05:00|41.26|38.26|41.14|38.14|41.28|38.28|41.11|38.11|0
1739567400000|2025-02-14 21:10:00|41.16|38.16|41.11|38.11|41.22|38.22|41.07|38.07|0
1739755200000|2025-02-17 01:20:00|40.72|37.52|40.7|37.5|40.75|37.55|40.67|37.47|0
1739755500000|2025-02-17 01:25:00|40.69|37.49|40.68|37.48|40.73|37.53|40.68|37.48|0
1739755800000|2025-02-17 01:30:00|39.97|38.37|39.87|38.27|39.97|38.37|39.86|38.26|0
1739756100000|2025-02-17 01:35:00|39.88|38.28|39.91|38.31|39.92|38.32|39.81|38.21|0
1739756400000|2025-02-17 01:40:00|39.92|38.32|39.97|38.37|40.06|38.46|39.91|38.31|0
1739756700000|2025-02-17 01:45:00|40.55|37.55|40.55|37.55|40.6|37.6|40.54|37.54|0
1739757000000|2025-02-17 01:50:00|40.54|37.54|40.58|37.58|40.59|37.59|40.54|37.54|0
1739757300000|2025-02-17 01:55:00|40.56|37.56|40.58|37.58|40.61|37.61|40.56|37.56|0
1739757600000|2025-02-17 02:00:00|40.57|37.57|40.54|37.54|40.61|37.61|40.54|37.54|0
1739757900000|2025-02-17 02:05:00|40.56|37.56|40.56|37.56|40.59|37.59|40.56|37.56|0
1739758200000|2025-02-17 02:10:00|40.57|37.57|40.47|37.47|40.57|37.57|40.46|37.46|0
1739758500000|2025-02-17 02:15:00|40.49|37.49|40.5|37.5|40.5|37.5|40.45|37.45|0
1739758800000|2025-02-17 02:20:00|40.49|37.49|40.45|37.45|40.49|37.49|40.44|37.44|0
1739759100000|2025-02-17 02:25:00|40.47|37.47|40.42|37.42|40.47|37.47|40.39|37.39|0
1739759400000|2025-02-17 02:30:00|40.4|37.4|40.4|37.4|40.42|37.42|40.38|37.38|0
1739759700000|2025-02-17 02:35:00|40.38|37.38|40.41|37.41|40.42|37.42|40.38|37.38|0
1739760000000|2025-02-17 02:40:00|40.4|37.4|40.4|37.4|40.4|37.4|40.4|37.4|0
1739760300000|2025-02-17 02:45:00|40.41|37.41|40.4|37.4|40.43|37.43|40.38|37.38|0
1739760600000|2025-02-17 02:50:00|40.41|37.41|40.38|37.38|40.41|37.41|40.38|37.38|0
1739760900000|2025-02-17 02:55:00|40.36|37.36|40.36|37.36|40.38|37.38|40.36|37.36|0
1739761200000|2025-02-17 03:00:00|40.34|37.34|40.36|37.36|40.39|37.39|40.34|37.34|0
1739761500000|2025-02-17 03:05:00|40.38|37.38|40.38|37.38|40.39|37.39|40.34|37.34|0
1739761800000|2025-02-17 03:10:00|40.36|37.36|40.35|37.35|40.38|37.38|40.34|37.34|0
1739762100000|2025-02-17 03:15:00|40.34|37.34|40.34|37.34|40.36|37.36|40.32|37.32|0
1739762400000|2025-02-17 03:20:00|40.36|37.36|40.36|37.36|40.36|37.36|40.34|37.34|0
1739762700000|2025-02-17 03:25:00|40.37|37.37|40.35|37.35|40.37|37.37|40.35|37.35|0
1739763000000|2025-02-17 03:30:00|40.37|37.37|40.45|37.45|40.45|37.45|40.37|37.37|0
1739763300000|2025-02-17 03:35:00|40.44|37.44|40.43|37.43|40.45|37.45|40.42|37.42|0
1739763600000|2025-02-17 03:40:00|40.45|37.45|40.42|37.42|40.45|37.45|40.42|37.42|0
1739763900000|2025-02-17 03:45:00|40.4|37.4|40.4|37.4|40.42|37.42|40.38|37.38|0
1739764200000|2025-02-17 03:50:00|40.39|37.39|40.36|37.36|40.39|37.39|40.36|37.36|0
1739764500000|2025-02-17 03:55:00|40.35|37.35|40.33|37.33|40.35|37.35|40.33|37.33|0
1739764800000|2025-02-17 04:00:00|40.35|37.35|40.39|37.39|40.41|37.41|40.33|37.33|0
1739765100000|2025-02-17 04:05:00|40.41|37.41|40.41|37.41|40.44|37.44|40.41|37.41|0
1739765400000|2025-02-17 04:10:00|40.43|37.43|40.41|37.41|40.43|37.43|40.41|37.41|0
1739765700000|2025-02-17 04:15:00|40.39|37.39|40.39|37.39|40.41|37.41|40.39|37.39|0
1739766000000|2025-02-17 04:20:00|40.38|37.38|40.39|37.39|40.39|37.39|40.37|37.37|0
1739766300000|2025-02-17 04:25:00|40.41|37.41|40.37|37.37|40.41|37.41|40.37|37.37|0
1739766600000|2025-02-17 04:30:00|40.36|37.36|40.24|37.24|40.37|37.37|40.24|37.24|0
1739766900000|2025-02-17 04:35:00|40.26|37.26|40.24|37.24|40.26|37.26|40.22|37.22|0
1739767200000|2025-02-17 04:40:00|40.23|37.23|40.23|37.23|40.25|37.25|40.22|37.22|0
1739767500000|2025-02-17 04:45:00|40.22|37.22|40.22|37.22|40.24|37.24|40.22|37.22|0
1739767800000|2025-02-17 04:50:00|40.21|37.21|40.15|37.15|40.22|37.22|40.15|37.15|0
1739768100000|2025-02-17 04:55:00|40.17|37.17|40.15|37.15|40.17|37.17|40.15|37.15|0
1739768400000|2025-02-17 05:00:00|40.17|37.17|40.13|37.13|40.17|37.17|40.13|37.13|0
1739768700000|2025-02-17 05:05:00|40.15|37.15|40.15|37.15|40.17|37.17|40.13|37.13|0
1739769000000|2025-02-17 05:10:00|40.14|37.14|40.1|37.1|40.15|37.15|40.09|37.09|0
1739769300000|2025-02-17 05:15:00|40.09|37.09|40.06|37.06|40.1|37.1|40.03|37.03|0
1739769600000|2025-02-17 05:20:00|40.05|37.05|40.05|37.05|40.08|37.08|40.04|37.04|0
1739769900000|2025-02-17 05:25:00|40.06|37.06|40.06|37.06|40.08|37.08|40.05|37.05|0
1739770200000|2025-02-17 05:30:00|40.08|37.08|40.14|37.14|40.14|37.14|40.08|37.08|0
1739770500000|2025-02-17 05:35:00|40.16|37.16|40.11|37.11|40.16|37.16|40.11|37.11|0
1739770800000|2025-02-17 05:40:00|40.09|37.09|40.11|37.11|40.12|37.12|40.09|37.09|0
1739771100000|2025-02-17 05:45:00|40.09|37.09|40.12|37.12|40.12|37.12|40.09|37.09|0
1739771400000|2025-02-17 05:50:00|40.13|37.13|40.12|37.12|40.14|37.14|40.1|37.1|0
1739771700000|2025-02-17 05:55:00|40.11|37.11|40.12|37.12|40.12|37.12|40.1|37.1|0
1739772000000|2025-02-17 06:00:00|40.14|37.14|40.1|37.1|40.14|37.14|40.09|37.09|0
1739772300000|2025-02-17 06:05:00|40.08|37.08|40.15|37.15|40.16|37.16|40.08|37.08|0
1739772600000|2025-02-17 06:10:00|40.16|37.16|40.15|37.15|40.17|37.17|40.15|37.15|0
1739772900000|2025-02-17 06:15:00|40.14|37.14|40.13|37.13|40.15|37.15|40.13|37.13|0
1739773200000|2025-02-17 06:20:00|40.15|37.15|40.13|37.13|40.16|37.16|40.13|37.13|0
1739773500000|2025-02-17 06:25:00|40.14|37.14|40.14|37.14|40.16|37.16|40.11|37.11|0
1739773800000|2025-02-17 06:30:00|40.13|37.13|40.21|37.21|40.21|37.21|40.11|37.11|0
1739774100000|2025-02-17 06:35:00|40.19|37.19|40.16|37.16|40.21|37.21|40.16|37.16|0
1739774400000|2025-02-17 06:40:00|40.17|37.17|40.16|37.16|40.17|37.17|40.14|37.14|0
1739774700000|2025-02-17 06:45:00|40.14|37.14|40.11|37.11|40.15|37.15|40.11|37.11|0
1739775000000|2025-02-17 06:50:00|40.12|37.12|40.11|37.11|40.12|37.12|40.09|37.09|0
1739775300000|2025-02-17 06:55:00|40.09|37.09|40.1|37.1|40.1|37.1|40.09|37.09|0
1739775600000|2025-02-17 07:00:00|40.12|37.12|40.15|37.15|40.15|37.15|40.09|37.09|0
1739775900000|2025-02-17 07:05:00|40.17|37.17|40.17|37.17|40.18|37.18|40.15|37.15|0
1739776200000|2025-02-17 07:10:00|40.18|37.18|40.2|37.2|40.2|37.2|40.17|37.17|0
1739776500000|2025-02-17 07:15:00|40.22|37.22|40.18|37.18|40.23|37.23|40.16|37.16|0
1739776800000|2025-02-17 07:20:00|40.19|37.19|40.2|37.2|40.23|37.23|40.18|37.18|0
1739777100000|2025-02-17 07:25:00|40.21|37.21|40.21|37.21|40.23|37.23|40.18|37.18|0
1739777400000|2025-02-17 07:30:00|40.23|37.23|40.65|37.65|40.65|37.65|40.19|37.19|0
1739777700000|2025-02-17 07:35:00|40.66|37.66|40.68|37.68|40.68|37.68|40.65|37.65|0
1739778000000|2025-02-17 07:40:00|40.67|37.67|40.8|37.8|40.81|37.81|40.67|37.67|0
1739778300000|2025-02-17 07:45:00|40.78|37.78|40.86|37.86|40.88|37.88|40.78|37.78|0
1739778600000|2025-02-17 07:50:00|40.85|37.85|40.86|37.86|40.9|37.9|40.84|37.84|0
1739778900000|2025-02-17 07:55:00|40.88|37.88|40.89|37.89|40.91|37.91|40.84|37.84|0
1739779200000|2025-02-17 08:00:00|40.88|37.88|40.84|37.84|40.93|37.93|40.83|37.83|0
1739779500000|2025-02-17 08:05:00|40.83|37.83|40.76|37.76|40.83|37.83|40.74|37.74|0
1739779800000|2025-02-17 08:10:00|40.74|37.74|40.71|37.71|40.77|37.77|40.71|37.71|0
1739780100000|2025-02-17 08:15:00|40.72|37.72|40.77|37.77|40.79|37.79|40.71|37.71|0
1739780400000|2025-02-17 08:20:00|40.79|37.79|40.75|37.75|40.79|37.79|40.7|37.7|0
1739780700000|2025-02-17 08:25:00|40.74|37.74|40.9|37.9|40.92|37.92|40.74|37.74|0
1739781000000|2025-02-17 08:30:00|40.91|37.91|40.88|37.88|40.91|37.91|40.87|37.87|0
1739781300000|2025-02-17 08:35:00|40.89|37.89|40.87|37.87|40.9|37.9|40.85|37.85|0
1739781600000|2025-02-17 08:40:00|40.85|37.85|40.91|37.91|40.91|37.91|40.83|37.83|0
1739781900000|2025-02-17 08:45:00|40.9|37.9|40.86|37.86|40.9|37.9|40.85|37.85|0
1739782200000|2025-02-17 08:50:00|40.85|37.85|40.9|37.9|40.9|37.9|40.85|37.85|0
1739782500000|2025-02-17 08:55:00|40.89|37.89|40.93|37.93|40.95|37.95|40.88|37.88|0
1739782800000|2025-02-17 09:00:00|40.91|37.91|40.94|37.94|40.96|37.96|40.86|37.86|0
1739783100000|2025-02-17 09:05:00|40.93|37.93|40.83|37.83|40.94|37.94|40.83|37.83|0
1739783400000|2025-02-17 09:10:00|40.84|37.84|40.74|37.74|40.84|37.84|40.74|37.74|0
1739783700000|2025-02-17 09:15:00|40.72|37.72|40.72|37.72|40.74|37.74|40.71|37.71|0
1739784000000|2025-02-17 09:20:00|40.74|37.74|40.79|37.79|40.82|37.82|40.72|37.72|0
1739784300000|2025-02-17 09:25:00|40.77|37.77|40.8|37.8|40.82|37.82|40.77|37.77|0
1739784600000|2025-02-17 09:30:00|40.82|37.82|40.85|37.85|40.87|37.87|40.82|37.82|0
1739784900000|2025-02-17 09:35:00|40.87|37.87|40.75|37.75|40.89|37.89|40.75|37.75|0
1739785200000|2025-02-17 09:40:00|40.73|37.73|40.78|37.78|40.89|37.89|40.7|37.7|0
1739785500000|2025-02-17 09:45:00|40.8|37.8|40.75|37.75|40.82|37.82|40.73|37.73|0
1739785800000|2025-02-17 09:50:00|40.76|37.76|40.66|37.66|40.78|37.78|40.66|37.66|0
1739786100000|2025-02-17 09:55:00|40.65|37.65|40.6|37.6|40.66|37.66|40.58|37.58|0
1739786400000|2025-02-17 10:00:00|40.61|37.61|40.6|37.6|40.61|37.61|40.55|37.55|0
1739786700000|2025-02-17 10:05:00|40.61|37.61|40.59|37.59|40.63|37.63|40.58|37.58|0
1739787000000|2025-02-17 10:10:00|40.61|37.61|40.61|37.61|40.63|37.63|40.59|37.59|0
1739787300000|2025-02-17 10:15:00|40.6|37.6|40.62|37.62|40.64|37.64|40.6|37.6|0
1739787600000|2025-02-17 10:20:00|40.61|37.61|40.64|37.64|40.67|37.67|40.59|37.59|0
1739787900000|2025-02-17 10:25:00|40.66|37.66|40.64|37.64|40.66|37.66|40.61|37.61|0
1739788200000|2025-02-17 10:30:00|40.62|37.62|40.62|37.62|40.65|37.65|40.62|37.62|0
1739788500000|2025-02-17 10:35:00|40.63|37.63|40.59|37.59|40.64|37.64|40.57|37.57|0
1739788800000|2025-02-17 10:40:00|40.58|37.58|40.59|37.59|40.6|37.6|40.57|37.57|0
1739789100000|2025-02-17 10:45:00|40.57|37.57|40.57|37.57|40.58|37.58|40.57|37.57|0
1739789400000|2025-02-17 10:50:00|40.56|37.56|40.57|37.57|40.6|37.6|40.55|37.55|0
1739789700000|2025-02-17 10:55:00|40.58|37.58|40.53|37.53|40.59|37.59|40.53|37.53|0
1739790000000|2025-02-17 11:00:00|40.52|37.52|40.48|37.48|40.52|37.52|40.48|37.48|0
1739790300000|2025-02-17 11:05:00|40.5|37.5|40.46|37.46|40.5|37.5|40.45|37.45|0
1739790600000|2025-02-17 11:10:00|40.45|37.45|40.46|37.46|40.46|37.46|40.45|37.45|0
1739790900000|2025-02-17 11:15:00|40.45|37.45|40.44|37.44|40.46|37.46|40.43|37.43|0
1739791200000|2025-02-17 11:20:00|40.43|37.43|40.54|37.54|40.54|37.54|40.43|37.43|0
1739791500000|2025-02-17 11:25:00|40.56|37.56|40.65|37.65|40.67|37.67|40.54|37.54|0
1739791800000|2025-02-17 11:30:00|40.64|37.64|40.66|37.66|40.67|37.67|40.62|37.62|0
1739792100000|2025-02-17 11:35:00|40.64|37.64|40.69|37.69|40.69|37.69|40.62|37.62|0
1739792400000|2025-02-17 11:40:00|40.67|37.67|40.65|37.65|40.67|37.67|40.62|37.62|0
1739792700000|2025-02-17 11:45:00|40.64|37.64|40.7|37.7|40.7|37.7|40.64|37.64|0
1739793000000|2025-02-17 11:50:00|40.68|37.68|40.68|37.68|40.7|37.7|40.65|37.65|0
1739793300000|2025-02-17 11:55:00|40.7|37.7|40.65|37.65|40.7|37.7|40.65|37.65|0
1739793600000|2025-02-17 12:00:00|40.62|37.62|40.66|37.66|40.66|37.66|40.62|37.62|0
1739793900000|2025-02-17 12:05:00|40.65|37.65|40.55|37.55|40.65|37.65|40.55|37.55|0
1739794200000|2025-02-17 12:10:00|40.56|37.56|40.5|37.5|40.56|37.56|40.5|37.5|0
1739794500000|2025-02-17 12:15:00|40.48|37.48|40.5|37.5|40.5|37.5|40.48|37.48|0
1739794800000|2025-02-17 12:20:00|40.49|37.49|40.48|37.48|40.49|37.49|40.44|37.44|0
1739795100000|2025-02-17 12:25:00|40.46|37.46|40.46|37.46|40.46|37.46|40.44|37.44|0
1739795400000|2025-02-17 12:30:00|40.45|37.45|40.52|37.52|40.52|37.52|40.45|37.45|0
1739795700000|2025-02-17 12:35:00|40.51|37.51|40.47|37.47|40.51|37.51|40.44|37.44|0
1739796000000|2025-02-17 12:40:00|40.46|37.46|40.75|37.75|40.75|37.75|40.46|37.46|0
1739796300000|2025-02-17 12:45:00|40.76|37.76|40.71|37.71|40.78|37.78|40.68|37.68|0
1739796600000|2025-02-17 12:50:00|40.73|37.73|40.78|37.78|40.78|37.78|40.71|37.71|0
1739796900000|2025-02-17 12:55:00|40.77|37.77|40.74|37.74|40.79|37.79|40.74|37.74|0
1739797200000|2025-02-17 13:00:00|40.76|37.76|40.76|37.76|40.79|37.79|40.74|37.74|0
1739797500000|2025-02-17 13:05:00|40.74|37.74|40.71|37.71|40.74|37.74|40.69|37.69|0
1739797800000|2025-02-17 13:10:00|40.69|37.69|40.69|37.69|40.71|37.71|40.67|37.67|0
1739798100000|2025-02-17 13:15:00|40.71|37.71|40.69|37.69|40.71|37.71|40.69|37.69|0
1739798400000|2025-02-17 13:20:00|40.7|37.7|40.69|37.69|40.7|37.7|40.65|37.65|0
1739798700000|2025-02-17 13:25:00|40.67|37.67|40.67|37.67|40.69|37.69|40.64|37.64|0
1739799000000|2025-02-17 13:30:00|40.69|37.69|40.7|37.7|40.73|37.73|40.65|37.65|0
1739799300000|2025-02-17 13:35:00|40.72|37.72|40.7|37.7|40.73|37.73|40.7|37.7|0
1739799600000|2025-02-17 13:40:00|40.73|37.73|40.66|37.66|40.73|37.73|40.65|37.65|0
1739799900000|2025-02-17 13:45:00|40.68|37.68|40.65|37.65|40.7|37.7|40.65|37.65|0
1739800200000|2025-02-17 13:50:00|40.63|37.63|40.63|37.63|40.65|37.65|40.61|37.61|0
1739800500000|2025-02-17 13:55:00|40.64|37.64|40.63|37.63|40.65|37.65|40.63|37.63|0
1739800800000|2025-02-17 14:00:00|40.64|37.64|40.58|37.58|40.64|37.64|40.56|37.56|0
1739801100000|2025-02-17 14:05:00|40.56|37.56|40.56|37.56|40.59|37.59|40.54|37.54|0
1739801400000|2025-02-17 14:10:00|40.54|37.54|40.62|37.62|40.62|37.62|40.54|37.54|0
1739801700000|2025-02-17 14:15:00|40.64|37.64|40.66|37.66|40.66|37.66|40.57|37.57|0
1739802000000|2025-02-17 14:20:00|40.64|37.64|40.74|37.74|40.74|37.74|40.64|37.64|0
1739802300000|2025-02-17 14:25:00|40.75|37.75|40.77|37.77|40.8|37.8|40.74|37.74|0
1739802600000|2025-02-17 14:30:00|40.8|37.8|40.87|37.87|40.97|37.97|40.63|37.63|0
1739802900000|2025-02-17 14:35:00|40.92|37.92|41.05|38.05|41.11|38.11|40.9|37.9|0
1739803200000|2025-02-17 14:40:00|41.03|38.03|41.03|38.03|41.11|38.11|40.98|37.98|0
1739803500000|2025-02-17 14:45:00|41.01|38.01|41.01|38.01|41.05|38.05|40.95|37.95|0
1739803800000|2025-02-17 14:50:00|40.99|37.99|40.99|37.99|41.01|38.01|40.94|37.94|0
1739804100000|2025-02-17 14:55:00|40.98|37.98|40.96|37.96|40.99|37.99|40.93|37.93|0
1739804400000|2025-02-17 15:00:00|40.94|37.94|40.94|37.94|41.06|38.06|40.94|37.94|0
1739804700000|2025-02-17 15:05:00|40.96|37.96|40.92|37.92|40.97|37.97|40.91|37.91|0
1739805000000|2025-02-17 15:10:00|40.91|37.91|40.96|37.96|41.01|38.01|40.91|37.91|0
1739805300000|2025-02-17 15:15:00|40.94|37.94|40.87|37.87|40.96|37.96|40.85|37.85|0
1739805600000|2025-02-17 15:20:00|40.85|37.85|40.87|37.87|40.9|37.9|40.84|37.84|0
1739805900000|2025-02-17 15:25:00|40.89|37.89|40.83|37.83|40.9|37.9|40.83|37.83|0
1739806200000|2025-02-17 15:30:00|40.82|37.82|40.8|37.8|40.85|37.85|40.8|37.8|0
1739806500000|2025-02-17 15:35:00|40.82|37.82|40.77|37.77|40.82|37.82|40.77|37.77|0
1739806800000|2025-02-17 15:40:00|40.78|37.78|40.78|37.78|40.82|37.82|40.75|37.75|0
1739807100000|2025-02-17 15:45:00|40.77|37.77|40.8|37.8|40.83|37.83|40.76|37.76|0
1739807400000|2025-02-17 15:50:00|40.81|37.81|40.83|37.83|40.85|37.85|40.8|37.8|0
1739807700000|2025-02-17 15:55:00|40.84|37.84|40.76|37.76|40.88|37.88|40.74|37.74|0
1739808000000|2025-02-17 16:00:00|40.78|37.78|40.66|37.66|40.81|37.81|40.64|37.64|0
1739808300000|2025-02-17 16:05:00|40.64|37.64|40.61|37.61|40.66|37.66|40.59|37.59|0
1739808600000|2025-02-17 16:10:00|40.59|37.59|40.59|37.59|40.64|37.64|40.59|37.59|0
1739808900000|2025-02-17 16:15:00|40.57|37.57|40.49|37.49|40.57|37.57|40.49|37.49|0
1739809200000|2025-02-17 16:20:00|40.47|37.47|40.73|37.73|40.76|37.76|40.47|37.47|0
1739809500000|2025-02-17 16:25:00|40.71|37.71|40.68|37.68|40.75|37.75|40.68|37.68|0
1739809800000|2025-02-17 16:30:00|40.7|37.7|40.88|37.68|40.89|37.7|40.7|37.55|0
1739810100000|2025-02-17 16:35:00|40.86|37.66|40.81|37.61|40.89|37.69|40.81|37.61|0
1739810400000|2025-02-17 16:40:00|40.79|37.59|40.78|37.58|40.81|37.61|40.78|37.58|0
1739810700000|2025-02-17 16:45:00|40.77|37.57|40.79|37.59|40.81|37.61|40.74|37.54|0
1739811000000|2025-02-17 16:50:00|40.8|37.6|40.79|37.59|40.81|37.61|40.76|37.56|0
1739811300000|2025-02-17 16:55:00|40.81|37.61|40.87|37.67|40.87|37.67|40.81|37.61|0
1739811600000|2025-02-17 17:00:00|40.89|37.69|40.92|37.72|40.92|37.72|40.87|37.67|0
1739811900000|2025-02-17 17:05:00|40.91|37.71|40.93|37.73|40.95|37.75|40.9|37.7|0
1739812200000|2025-02-17 17:10:00|40.95|37.75|40.93|37.73|40.98|37.78|40.92|37.72|0
1739812500000|2025-02-17 17:15:00|40.95|37.75|40.93|37.73|40.95|37.75|40.92|37.72|0
1739812800000|2025-02-17 17:20:00|40.92|37.72|40.9|37.7|40.92|37.72|40.86|37.66|0
1739813100000|2025-02-17 17:25:00|40.88|37.68|40.88|37.68|40.9|37.7|40.86|37.66|0
1739813400000|2025-02-17 17:30:00|40.86|37.66|40.81|37.61|40.86|37.66|40.8|37.6|0
1739813700000|2025-02-17 17:35:00|40.8|37.6|40.79|37.59|40.81|37.61|40.78|37.58|0
1739814000000|2025-02-17 17:40:00|40.78|37.58|40.78|37.58|40.79|37.59|40.76|37.56|0
1739814300000|2025-02-17 17:45:00|40.79|37.59|40.79|37.59|40.89|37.69|40.78|37.58|0
1739814600000|2025-02-17 17:50:00|40.78|37.58|40.79|37.59|40.8|37.6|40.76|37.56|0
1739814900000|2025-02-17 17:55:00|40.78|37.58|40.82|37.62|40.84|37.64|40.78|37.58|0
1739815200000|2025-02-17 18:00:00|40.84|37.64|40.84|37.64|40.84|37.64|40.83|37.63|0
1739815800000|2025-02-17 18:10:00|40.9|37.7|40.9|37.7|40.9|37.7|40.9|37.7|0
1739816100000|2025-02-17 18:15:00|40.83|37.63|40.9|37.7|40.9|37.7|40.83|37.63|0
1739816400000|2025-02-17 18:20:00|40.83|37.63|40.9|37.7|40.9|37.7|40.83|37.63|0
1739816700000|2025-02-17 18:25:00|40.96|37.76|40.9|37.7|40.96|37.76|40.9|37.7|0
1739817000000|2025-02-17 18:30:00|40.96|37.76|40.93|37.73|40.96|37.76|40.93|37.73|0
1739817300000|2025-02-17 18:35:00|40.9|37.7|40.9|37.7|40.9|37.7|40.9|37.7|0
1739817600000|2025-02-17 18:40:00|40.89|37.69|40.89|37.69|40.89|37.69|40.89|37.69|0
1739817900000|2025-02-17 18:45:00|40.83|37.63|40.83|37.63|40.83|37.63|40.83|37.63|0
1739818200000|2025-02-17 18:50:00|40.82|37.62|40.82|37.62|40.82|37.62|40.82|37.62|0
1739819700000|2025-02-17 19:15:00|40.75|37.55|40.75|37.55|40.82|37.62|40.75|37.55|0
1739820000000|2025-02-17 19:20:00|40.68|37.48|40.68|37.48|40.68|37.48|40.68|37.48|0
1739820300000|2025-02-17 19:25:00|40.69|37.49|40.63|37.43|40.7|37.5|40.63|37.43|0
1739820600000|2025-02-17 19:30:00|40.69|37.49|40.69|37.49|40.69|37.49|40.66|37.46|0
1739821200000|2025-02-17 19:40:00|40.76|37.56|40.76|37.56|40.76|37.56|40.73|37.53|0
1739821500000|2025-02-17 19:45:00|40.69|37.49|40.69|37.49|40.69|37.49|40.69|37.49|0
1739821800000|2025-02-17 19:50:00|40.76|37.56|40.69|37.49|40.76|37.56|40.69|37.49|0
1739822100000|2025-02-17 19:55:00|40.62|37.42|40.69|37.49|40.69|37.49|40.62|37.42|0
1739822700000|2025-02-17 20:05:00|40.65|37.45|40.62|37.42|40.69|37.49|40.62|37.42|0
1739823000000|2025-02-17 20:10:00|40.65|37.45|40.68|37.48|40.68|37.48|40.62|37.42|0
1739823300000|2025-02-17 20:15:00|40.65|37.45|40.62|37.42|40.65|37.45|40.62|37.42|0
1739823600000|2025-02-17 20:20:00|40.55|37.35|40.48|37.28|40.55|37.35|40.48|37.28|0
1739824200000|2025-02-17 20:30:00|40.55|37.35|40.48|37.28|40.55|37.35|40.48|37.28|0
1739824500000|2025-02-17 20:35:00|40.55|37.35|40.48|37.28|40.55|37.35|40.48|37.28|0
1739825100000|2025-02-17 20:45:00|40.41|37.21|40.41|37.21|40.41|37.21|40.41|37.21|0
1739825400000|2025-02-17 20:50:00|40.48|37.28|40.41|37.21|40.48|37.28|40.41|37.21|0
1739825700000|2025-02-17 20:55:00|40.34|37.14|40.41|37.21|40.48|37.28|40.34|37.14|0
1739827800000|2025-02-17 21:30:00|40.4|37.2|40.4|37.2|40.4|37.2|40.4|37.2|0
1739829300000|2025-02-17 21:55:00|40.35|37.15|40.35|37.15|40.35|37.15|40.35|37.15|0
1739830200000|2025-02-17 22:10:00|40.36|37.16|40.36|37.16|40.36|37.16|40.36|37.16|0
1739831100000|2025-02-17 22:25:00|40.35|37.15|40.35|37.15|40.35|37.15|40.35|37.15|0
1739832900000|2025-02-17 22:55:00|40.37|37.17|40.41|37.21|40.41|37.21|40.37|37.17|0
1739833200000|2025-02-17 23:00:00|40.77|37.57|40.93|37.73|40.95|37.75|40.72|37.52|0
1739833500000|2025-02-17 23:05:00|40.91|37.71|41.03|37.83|41.03|37.83|40.91|37.71|0
1739833800000|2025-02-17 23:10:00|41.01|37.81|41.04|37.84|41.04|37.84|40.94|37.74|0
1739834100000|2025-02-17 23:15:00|41.02|37.82|41.04|37.84|41.06|37.86|41.01|37.81|0
1739834400000|2025-02-17 23:20:00|41.06|37.86|41.12|37.92|41.16|37.96|41.06|37.86|0
1739834700000|2025-02-17 23:25:00|41.14|37.94|41.12|37.92|41.16|37.96|41.09|37.89|0
1739835000000|2025-02-17 23:30:00|41.14|37.94|41.14|37.94|41.2|38|41.12|37.92|0
1739835300000|2025-02-17 23:35:00|41.15|37.95|41.27|38.07|41.29|38.09|41.15|37.95|0
1739835600000|2025-02-17 23:40:00|41.25|38.05|41.18|37.98|41.28|38.08|41.18|37.98|0
1739835900000|2025-02-17 23:45:00|41.2|38|41.06|37.86|41.2|38|41.05|37.85|0
1739836200000|2025-02-17 23:50:00|41.07|37.87|41.03|37.83|41.07|37.87|41.01|37.81|0
1739836500000|2025-02-17 23:55:00|41.02|37.82|41|37.8|41.03|37.83|41|37.8|0
1739836800000|2025-02-18 00:00:00|41.01|37.81|41.01|37.81|41.1|37.9|40.99|37.79|0
1739837100000|2025-02-18 00:05:00|41.02|37.82|41.03|37.83|41.04|37.84|40.96|37.76|0
1739837400000|2025-02-18 00:10:00|41.01|37.81|40.98|37.78|41.03|37.83|40.97|37.77|0
1739837700000|2025-02-18 00:15:00|40.96|37.76|40.96|37.76|40.96|37.76|40.91|37.71|0
1739838000000|2025-02-18 00:20:00|40.95|37.75|41.11|37.91|41.14|37.94|40.95|37.75|0
1739838300000|2025-02-18 00:25:00|41.12|37.92|41.09|37.89|41.12|37.92|41.06|37.86|0
1739838600000|2025-02-18 00:30:00|41.07|37.87|40.99|37.79|41.12|37.92|40.99|37.79|0
1739838900000|2025-02-18 00:35:00|41|37.8|40.99|37.79|41.01|37.81|40.95|37.75|0
1739839200000|2025-02-18 00:40:00|40.97|37.77|41.02|37.82|41.02|37.82|40.95|37.75|0
1739839500000|2025-02-18 00:45:00|41|37.8|41|37.8|41.02|37.82|40.98|37.78|0
1739839800000|2025-02-18 00:50:00|41.02|37.82|41.1|37.9|41.11|37.91|41|37.8|0
1739840100000|2025-02-18 00:55:00|41.07|37.87|40.93|37.73|41.12|37.92|40.93|37.73|0
1739840400000|2025-02-18 01:00:00|40.95|37.75|40.93|37.73|40.95|37.75|40.9|37.7|0
1739840700000|2025-02-18 01:05:00|40.94|37.74|40.86|37.66|40.95|37.75|40.85|37.65|0
1739841000000|2025-02-18 01:10:00|40.85|37.65|40.89|37.69|40.89|37.69|40.79|37.59|0
1739841300000|2025-02-18 01:15:00|40.88|37.68|40.91|37.71|40.91|37.71|40.86|37.66|0
1739841600000|2025-02-18 01:20:00|40.89|37.69|40.87|37.67|40.89|37.69|40.84|37.64|0
1739841900000|2025-02-18 01:25:00|40.89|37.69|40.92|37.72|40.94|37.74|40.87|37.67|0
1739842200000|2025-02-18 01:30:00|40.82|37.82|40.77|37.77|40.84|37.84|40.71|37.71|0
1739842500000|2025-02-18 01:35:00|40.76|37.76|40.74|37.74|40.78|37.78|40.73|37.73|0
1739842800000|2025-02-18 01:40:00|40.75|37.75|40.75|37.75|40.77|37.77|40.74|37.74|0
1739843100000|2025-02-18 01:45:00|40.77|37.77|40.75|37.75|40.79|37.79|40.74|37.74|0
1739843400000|2025-02-18 01:50:00|40.74|37.74|40.73|37.73|40.77|37.77|40.72|37.72|0
1739843700000|2025-02-18 01:55:00|40.72|37.72|40.73|37.73|40.75|37.75|40.72|37.72|0
1739844000000|2025-02-18 02:00:00|40.72|37.72|40.76|37.76|40.77|37.77|40.72|37.72|0
1739844300000|2025-02-18 02:05:00|40.77|37.77|40.8|37.8|40.81|37.81|40.76|37.76|0
1739844600000|2025-02-18 02:10:00|40.81|37.81|40.83|37.83|40.85|37.85|40.81|37.81|0
1739844900000|2025-02-18 02:15:00|40.81|37.81|40.73|37.73|40.83|37.83|40.71|37.71|0
1739845200000|2025-02-18 02:20:00|40.71|37.71|40.73|37.73|40.74|37.74|40.71|37.71|0
1739845500000|2025-02-18 02:25:00|40.71|37.71|40.76|37.76|40.76|37.76|40.71|37.71|0
1739845800000|2025-02-18 02:30:00|40.74|37.74|40.72|37.72|40.77|37.77|40.71|37.71|0
1739846100000|2025-02-18 02:35:00|40.71|37.71|40.63|37.63|40.74|37.74|40.62|37.62|0
1739846400000|2025-02-18 02:40:00|40.64|37.64|40.66|37.66|40.67|37.67|40.64|37.64|0
1739846700000|2025-02-18 02:45:00|40.65|37.65|40.65|37.65|40.69|37.69|40.65|37.65|0
1739847000000|2025-02-18 02:50:00|40.66|37.66|40.64|37.64|40.67|37.67|40.62|37.62|0
1739847300000|2025-02-18 02:55:00|40.62|37.62|40.62|37.62|40.64|37.64|40.6|37.6|0
1739847600000|2025-02-18 03:00:00|40.6|37.6|40.62|37.62|40.63|37.63|40.6|37.6|0
1739847900000|2025-02-18 03:05:00|40.63|37.63|40.65|37.65|40.65|37.65|40.62|37.62|0
1739848200000|2025-02-18 03:10:00|40.64|37.64|40.65|37.65|40.65|37.65|40.63|37.63|0
1739848500000|2025-02-18 03:15:00|40.63|37.63|40.63|37.63|40.66|37.66|40.63|37.63|0
1739848800000|2025-02-18 03:20:00|40.61|37.61|40.6|37.6|40.61|37.61|40.6|37.6|0
1739849100000|2025-02-18 03:25:00|40.58|37.58|40.61|37.61|40.61|37.61|40.58|37.58|0
1739849400000|2025-02-18 03:30:00|40.63|37.63|40.58|37.58|40.63|37.63|40.56|37.56|0
1739849700000|2025-02-18 03:35:00|40.56|37.56|40.59|37.59|40.59|37.59|40.56|37.56|0
1739850000000|2025-02-18 03:40:00|40.6|37.6|40.59|37.59|40.62|37.62|40.59|37.59|0
1739850300000|2025-02-18 03:45:00|40.61|37.61|40.58|37.58|40.61|37.61|40.57|37.57|0
1739850600000|2025-02-18 03:50:00|40.57|37.57|40.56|37.56|40.57|37.57|40.54|37.54|0
1739850900000|2025-02-18 03:55:00|40.57|37.57|40.55|37.55|40.59|37.59|40.55|37.55|0
1739851200000|2025-02-18 04:00:00|40.54|37.54|40.55|37.55|40.57|37.57|40.54|37.54|0
1739851500000|2025-02-18 04:05:00|40.57|37.57|40.57|37.57|40.58|37.58|40.57|37.57|0
1739851800000|2025-02-18 04:10:00|40.58|37.58|40.58|37.58|40.58|37.58|40.57|37.57|0
1739852100000|2025-02-18 04:15:00|40.57|37.57|40.58|37.58|40.58|37.58|40.56|37.56|0
1739852400000|2025-02-18 04:20:00|40.6|37.6|40.61|37.61|40.63|37.63|40.6|37.6|0
1739852700000|2025-02-18 04:25:00|40.62|37.62|40.61|37.61|40.63|37.63|40.6|37.6|0
1739853000000|2025-02-18 04:30:00|40.6|37.6|40.59|37.59|40.61|37.61|40.59|37.59|0
1739853300000|2025-02-18 04:35:00|40.61|37.61|40.59|37.59|40.61|37.61|40.58|37.58|0
1739853600000|2025-02-18 04:40:00|40.58|37.58|40.54|37.54|40.59|37.59|40.54|37.54|0
1739853900000|2025-02-18 04:45:00|40.56|37.56|40.56|37.56|40.57|37.57|40.56|37.56|0
1739854200000|2025-02-18 04:50:00|40.57|37.57|40.56|37.56|40.57|37.57|40.54|37.54|0
1739854500000|2025-02-18 04:55:00|40.55|37.55|40.54|37.54|40.56|37.56|40.54|37.54|0
1739854800000|2025-02-18 05:00:00|40.55|37.55|40.55|37.55|40.55|37.55|40.54|37.54|0
1739855100000|2025-02-18 05:05:00|40.57|37.57|40.62|37.62|40.62|37.62|40.55|37.55|0
1739855400000|2025-02-18 05:10:00|40.61|37.61|40.63|37.63|40.65|37.65|40.6|37.6|0
1739855700000|2025-02-18 05:15:00|40.62|37.62|40.62|37.62|40.63|37.63|40.62|37.62|0
1739856000000|2025-02-18 05:20:00|40.63|37.63|40.61|37.61|40.63|37.63|40.61|37.61|0
1739856300000|2025-02-18 05:25:00|40.63|37.63|40.63|37.63|40.63|37.63|40.61|37.61|0
1739856600000|2025-02-18 05:30:00|40.61|37.61|40.63|37.63|40.64|37.64|40.6|37.6|0
1739856900000|2025-02-18 05:35:00|40.61|37.61|40.63|37.63|40.64|37.64|40.61|37.61|0
1739857200000|2025-02-18 05:40:00|40.64|37.64|40.64|37.64|40.66|37.66|40.63|37.63|0
1739857500000|2025-02-18 05:45:00|40.65|37.65|40.66|37.66|40.67|37.67|40.64|37.64|0
1739857800000|2025-02-18 05:50:00|40.67|37.67|40.67|37.67|40.67|37.67|40.66|37.66|0
1739858100000|2025-02-18 05:55:00|40.69|37.69|40.64|37.64|40.69|37.69|40.63|37.63|0
1739858400000|2025-02-18 06:00:00|40.65|37.65|40.65|37.65|40.67|37.67|40.65|37.65|0
1739858700000|2025-02-18 06:05:00|40.64|37.64|40.65|37.65|40.67|37.67|40.63|37.63|0
1739859000000|2025-02-18 06:10:00|40.67|37.67|40.6|37.6|40.67|37.67|40.6|37.6|0
1739859300000|2025-02-18 06:15:00|40.59|37.59|40.57|37.57|40.6|37.6|40.55|37.55|0
1739859600000|2025-02-18 06:20:00|40.56|37.56|40.52|37.52|40.57|37.57|40.5|37.5|0
1739859900000|2025-02-18 06:25:00|40.5|37.5|40.42|37.42|40.52|37.52|40.42|37.42|0
1739860200000|2025-02-18 06:30:00|40.43|37.43|40.41|37.41|40.45|37.45|40.4|37.4|0
1739860500000|2025-02-18 06:35:00|40.4|37.4|40.13|37.13|40.4|37.4|40.13|37.13|0
1739860800000|2025-02-18 06:40:00|40.05|37.05|40.04|37.04|40.1|37.1|39.95|36.95|0
1739861100000|2025-02-18 06:45:00|40.02|37.02|40.02|37.02|40.07|37.07|39.97|36.97|0
1739861400000|2025-02-18 06:50:00|40.03|37.03|40.01|37.01|40.03|37.03|40|37|0
1739861700000|2025-02-18 06:55:00|40|37|39.97|36.97|40.02|37.02|39.93|36.93|0
1739862000000|2025-02-18 07:00:00|39.95|36.95|39.87|36.87|39.95|36.95|39.85|36.85|0
1739862300000|2025-02-18 07:05:00|39.85|36.85|39.82|36.82|39.88|36.88|39.77|36.77|0
1739862600000|2025-02-18 07:10:00|39.83|36.83|39.82|36.82|39.87|36.87|39.78|36.78|0
1739862900000|2025-02-18 07:15:00|39.83|36.83|39.85|36.85|39.88|36.88|39.82|36.82|0
1739863200000|2025-02-18 07:20:00|39.83|36.83|39.88|36.88|39.88|36.88|39.8|36.8|0
1739863500000|2025-02-18 07:25:00|39.9|36.9|39.91|36.91|39.93|36.93|39.86|36.86|0
1739863800000|2025-02-18 07:30:00|39.93|36.93|40.19|37.19|40.4|37.4|39.89|36.89|0
1739864100000|2025-02-18 07:35:00|40.2|37.2|40.2|37.2|40.22|37.22|40.17|37.17|0
1739864400000|2025-02-18 07:40:00|40.19|37.19|40.14|37.14|40.22|37.22|40.12|37.12|0
1739864700000|2025-02-18 07:45:00|40.12|37.12|40.17|37.17|40.17|37.17|40.12|37.12|0
1739865000000|2025-02-18 07:50:00|40.15|37.15|40.15|37.15|40.26|37.26|40.15|37.15|0
1739865300000|2025-02-18 07:55:00|40.17|37.17|40.12|37.12|40.2|37.2|40.1|37.1|0
1739865600000|2025-02-18 08:00:00|40.13|37.13|40.38|37.38|40.38|37.38|40.12|37.12|0
1739865900000|2025-02-18 08:05:00|40.36|37.36|40.56|37.56|40.57|37.57|40.33|37.33|0
1739866200000|2025-02-18 08:10:00|40.57|37.57|40.57|37.57|40.69|37.69|40.54|37.54|0
1739866500000|2025-02-18 08:15:00|40.55|37.55|40.54|37.54|40.58|37.58|40.52|37.52|0
1739866800000|2025-02-18 08:20:00|40.55|37.55|40.42|37.42|40.57|37.57|40.37|37.37|0
1739867100000|2025-02-18 08:25:00|40.44|37.44|40.47|37.47|40.47|37.47|40.4|37.4|0
1739867400000|2025-02-18 08:30:00|40.45|37.45|40.58|37.58|40.58|37.58|40.42|37.42|0
1739867700000|2025-02-18 08:35:00|40.57|37.57|40.55|37.55|40.7|37.7|40.55|37.55|0
1739868000000|2025-02-18 08:40:00|40.56|37.56|40.51|37.51|40.58|37.58|40.46|37.46|0
1739868300000|2025-02-18 08:45:00|40.52|37.52|40.53|37.53|40.58|37.58|40.43|37.43|0
1739868600000|2025-02-18 08:50:00|40.51|37.51|40.49|37.49|40.51|37.51|40.43|37.43|0
1739868900000|2025-02-18 08:55:00|40.48|37.48|40.39|37.39|40.49|37.49|40.39|37.39|0
1739869200000|2025-02-18 09:00:00|40.41|37.41|40.39|37.39|40.53|37.53|40.28|37.28|0
1739869500000|2025-02-18 09:05:00|40.41|37.41|40.41|37.41|40.44|37.44|40.37|37.37|0
1739869800000|2025-02-18 09:10:00|40.42|37.42|40.34|37.34|40.47|37.47|40.33|37.33|0
1739870100000|2025-02-18 09:15:00|40.37|37.37|40.31|37.31|40.42|37.42|40.31|37.31|0
1739870400000|2025-02-18 09:20:00|40.32|37.32|40.34|37.34|40.36|37.36|40.28|37.28|0
1739870700000|2025-02-18 09:25:00|40.33|37.33|40.53|37.53|40.55|37.55|40.32|37.32|0
1739871000000|2025-02-18 09:30:00|40.52|37.52|40.53|37.53|40.54|37.54|40.45|37.45|0
1739871300000|2025-02-18 09:35:00|40.55|37.55|40.61|37.61|40.63|37.63|40.52|37.52|0
1739871600000|2025-02-18 09:40:00|40.6|37.6|40.65|37.65|40.65|37.65|40.56|37.56|0
1739871900000|2025-02-18 09:45:00|40.66|37.66|40.66|37.66|40.68|37.68|40.61|37.61|0
1739872200000|2025-02-18 09:50:00|40.65|37.65|40.64|37.64|40.69|37.69|40.59|37.59|0
1739872500000|2025-02-18 09:55:00|40.66|37.66|40.68|37.68|40.74|37.74|40.66|37.66|0
1739872800000|2025-02-18 10:00:00|40.71|37.71|40.79|37.79|40.86|37.86|40.68|37.68|0
1739873100000|2025-02-18 10:05:00|40.77|37.77|40.62|37.62|40.77|37.77|40.59|37.59|0
1739873400000|2025-02-18 10:10:00|40.61|37.61|40.71|37.71|40.76|37.76|40.61|37.61|0
1739873700000|2025-02-18 10:15:00|40.7|37.7|40.67|37.67|40.72|37.72|40.66|37.66|0
1739874000000|2025-02-18 10:20:00|40.7|37.7|40.6|37.6|40.74|37.74|40.6|37.6|0
1739874300000|2025-02-18 10:25:00|40.62|37.62|40.54|37.54|40.62|37.62|40.54|37.54|0
1739874600000|2025-02-18 10:30:00|40.55|37.55|40.52|37.52|40.57|37.57|40.45|37.45|0
1739874900000|2025-02-18 10:35:00|40.53|37.53|40.43|37.43|40.53|37.53|40.4|37.4|0
1739875200000|2025-02-18 10:40:00|40.44|37.44|40.38|37.38|40.45|37.45|40.38|37.38|0
1739875500000|2025-02-18 10:45:00|40.4|37.4|40.4|37.4|40.43|37.43|40.38|37.38|0
1739875800000|2025-02-18 10:50:00|40.42|37.42|40.4|37.4|40.42|37.42|40.37|37.37|0
1739876100000|2025-02-18 10:55:00|40.39|37.39|40.35|37.35|40.4|37.4|40.33|37.33|0
1739876400000|2025-02-18 11:00:00|40.33|37.33|40.31|37.31|40.36|37.36|40.3|37.3|0
1739876700000|2025-02-18 11:05:00|40.3|37.3|40.31|37.31|40.35|37.35|40.26|37.26|0
1739877000000|2025-02-18 11:10:00|40.32|37.32|40.36|37.36|40.39|37.39|40.32|37.32|0
1739877300000|2025-02-18 11:15:00|40.34|37.34|40.28|37.28|40.36|37.36|40.26|37.26|0
1739877600000|2025-02-18 11:20:00|40.27|37.27|40.26|37.26|40.28|37.28|40.23|37.23|0
1739877900000|2025-02-18 11:25:00|40.28|37.28|40.27|37.27|40.29|37.29|40.26|37.26|0
1739878200000|2025-02-18 11:30:00|40.26|37.26|40.29|37.29|40.29|37.29|40.26|37.26|0
1739878500000|2025-02-18 11:35:00|40.31|37.31|40.34|37.34|40.34|37.34|40.31|37.31|0
1739878800000|2025-02-18 11:40:00|40.32|37.32|40.4|37.4|40.4|37.4|40.32|37.32|0
1739879100000|2025-02-18 11:45:00|40.42|37.42|40.38|37.38|40.43|37.43|40.37|37.37|0
1739879400000|2025-02-18 11:50:00|40.37|37.37|40.35|37.35|40.38|37.38|40.32|37.32|0
1739879700000|2025-02-18 11:55:00|40.37|37.37|40.33|37.33|40.4|37.4|40.33|37.33|0
1739880000000|2025-02-18 12:00:00|40.37|37.37|40.38|37.38|40.4|37.4|40.34|37.34|0
1739880300000|2025-02-18 12:05:00|40.4|37.4|40.25|37.25|40.4|37.4|40.22|37.22|0
1739880600000|2025-02-18 12:10:00|40.23|37.23|40.28|37.28|40.28|37.28|40.2|37.2|0
1739880900000|2025-02-18 12:15:00|40.3|37.3|40.45|37.45|40.45|37.45|40.07|37.07|0
1739881200000|2025-02-18 12:20:00|40.44|37.44|40.32|37.32|40.45|37.45|40.32|37.32|0
1739881500000|2025-02-18 12:25:00|40.3|37.3|40.34|37.34|40.34|37.34|40.27|37.27|0
1739881800000|2025-02-18 12:30:00|40.32|37.32|40.2|37.2|40.35|37.35|40.19|37.19|0
1739882100000|2025-02-18 12:35:00|40.19|37.19|40.19|37.19|40.22|37.22|40.17|37.17|0
1739882400000|2025-02-18 12:40:00|40.17|37.17|40.24|37.24|40.28|37.28|40.17|37.17|0
1739882700000|2025-02-18 12:45:00|40.25|37.25|40.28|37.28|40.28|37.28|40.2|37.2|0
1739883000000|2025-02-18 12:50:00|40.27|37.27|40.26|37.26|40.29|37.29|40.25|37.25|0
1739883300000|2025-02-18 12:55:00|40.28|37.28|40.28|37.28|40.3|37.3|40.26|37.26|0
1739883600000|2025-02-18 13:00:00|40.3|37.3|40.38|37.38|40.38|37.38|40.29|37.29|0
1739883900000|2025-02-18 13:05:00|40.39|37.39|40.47|37.47|40.47|37.47|40.39|37.39|0
1739884200000|2025-02-18 13:10:00|40.49|37.49|40.43|37.43|40.5|37.5|40.39|37.39|0
1739884500000|2025-02-18 13:15:00|40.42|37.42|40.22|37.22|40.47|37.47|40.22|37.22|0
1739884800000|2025-02-18 13:20:00|40.21|37.21|40.09|37.09|40.21|37.21|40.06|37.06|0
1739885100000|2025-02-18 13:25:00|40.08|37.08|40.18|37.18|40.21|37.21|40.06|37.06|0
1739885400000|2025-02-18 13:30:00|40.14|37.14|40.21|37.21|40.24|37.24|40.12|37.12|0
1739885700000|2025-02-18 13:35:00|40.2|37.2|40.19|37.19|40.22|37.22|40.12|37.12|0
1739886000000|2025-02-18 13:40:00|40.17|37.17|40.1|37.1|40.2|37.2|40.1|37.1|0
1739886300000|2025-02-18 13:45:00|40.09|37.09|40.36|37.36|40.42|37.42|40.09|37.09|0
1739886600000|2025-02-18 13:50:00|40.34|37.34|40.41|37.41|40.44|37.44|40.34|37.34|0
1739886900000|2025-02-18 13:55:00|40.42|37.42|40.37|37.37|40.45|37.45|40.34|37.34|0
1739887200000|2025-02-18 14:00:00|40.36|37.36|40.4|37.4|40.44|37.44|40.34|37.34|0
1739887500000|2025-02-18 14:05:00|40.39|37.39|40.37|37.37|40.45|37.45|40.37|37.37|0
1739887800000|2025-02-18 14:10:00|40.35|37.35|40.41|37.41|40.42|37.42|40.35|37.35|0
1739888100000|2025-02-18 14:15:00|40.42|37.42|40.51|37.51|40.51|37.51|40.4|37.4|0
1739888400000|2025-02-18 14:20:00|40.53|37.53|40.63|37.63|40.66|37.66|40.53|37.53|0
1739888700000|2025-02-18 14:25:00|40.71|37.71|41.24|38.24|41.24|38.24|40.68|37.68|0
1739889000000|2025-02-18 14:30:00|41.22|38.22|41.24|38.24|41.58|38.58|40.58|37.58|0
1739889300000|2025-02-18 14:35:00|41.26|38.26|41.19|38.19|41.46|38.46|41.11|38.11|0
1739889600000|2025-02-18 14:40:00|41.18|38.18|41.25|38.25|41.36|38.36|40.89|37.89|0
1739889900000|2025-02-18 14:45:00|41.24|38.24|41.2|38.2|41.39|38.39|41.07|38.07|0
1739890200000|2025-02-18 14:50:00|41.24|38.24|41.08|38.08|41.4|38.4|40.97|37.97|0
1739890500000|2025-02-18 14:55:00|41.1|38.1|41.2|38.2|41.3|38.3|40.95|37.95|0
1739890800000|2025-02-18 15:00:00|41.22|38.22|41.52|38.52|41.79|38.79|41.22|38.22|0
1739891100000|2025-02-18 15:05:00|41.45|38.45|41.42|38.42|41.62|38.62|41.35|38.35|0
1739891400000|2025-02-18 15:10:00|41.45|38.45|41.33|38.33|41.6|38.6|41.17|38.17|0
1739891700000|2025-02-18 15:15:00|41.31|38.31|41.73|38.73|41.78|38.78|41.28|38.28|0
1739892000000|2025-02-18 15:20:00|41.72|38.72|41.55|38.55|41.77|38.77|41.41|38.41|0
1739892300000|2025-02-18 15:25:00|41.53|38.53|41.68|38.68|41.79|38.79|41.44|38.44|0
1739892600000|2025-02-18 15:30:00|41.66|38.66|41.66|38.66|41.81|38.81|41.51|38.51|0
1739892900000|2025-02-18 15:35:00|41.64|38.64|41.39|38.39|41.64|38.64|41.31|38.31|0
1739893200000|2025-02-18 15:40:00|41.36|38.36|40.98|37.98|41.46|38.46|40.95|37.95|0
1739893500000|2025-02-18 15:45:00|41|38|41.15|38.15|41.31|38.31|40.96|37.96|0
1739893800000|2025-02-18 15:50:00|41.13|38.13|40.78|37.78|41.21|38.21|40.78|37.78|0
1739894100000|2025-02-18 15:55:00|40.76|37.76|40.71|37.71|40.88|37.88|40.69|37.69|0
1739894400000|2025-02-18 16:00:00|40.74|37.74|40.73|37.73|41|38|40.66|37.66|0
1739894700000|2025-02-18 16:05:00|40.74|37.74|40.67|37.67|40.84|37.84|40.66|37.66|0
1739895000000|2025-02-18 16:10:00|40.66|37.66|40.76|37.76|40.79|37.79|40.57|37.57|0
1739895300000|2025-02-18 16:15:00|40.77|37.77|40.8|37.8|40.81|37.81|40.71|37.71|0
1739895600000|2025-02-18 16:20:00|40.79|37.79|41.1|38.1|41.36|38.36|40.79|37.79|0
1739895900000|2025-02-18 16:25:00|41.14|38.14|40.8|37.8|41.14|38.14|40.77|37.77|0
1739896200000|2025-02-18 16:30:00|40.82|37.82|40.77|37.77|40.98|37.98|40.37|37.37|0
1739896500000|2025-02-18 16:35:00|40.75|37.75|40.63|37.63|40.83|37.83|40.62|37.62|0
1739896800000|2025-02-18 16:40:00|40.65|37.65|40.73|37.73|40.8|37.8|40.63|37.63|0
1739897100000|2025-02-18 16:45:00|40.71|37.71|40.43|37.43|40.73|37.73|40.43|37.43|0
1739897400000|2025-02-18 16:50:00|40.45|37.45|40.41|37.41|40.45|37.45|40.32|37.32|0
1739897700000|2025-02-18 16:55:00|40.4|37.4|40.73|37.73|40.76|37.76|40.4|37.4|0
1739898000000|2025-02-18 17:00:00|40.74|37.74|40.73|37.73|40.86|37.86|40.73|37.73|0
1739898300000|2025-02-18 17:05:00|40.69|37.69|40.87|37.87|40.97|37.97|40.68|37.68|0
1739898600000|2025-02-18 17:10:00|40.91|37.91|40.76|37.76|41.01|38.01|40.71|37.71|0
1739898900000|2025-02-18 17:15:00|40.77|37.77|40.9|37.9|41.01|38.01|40.77|37.77|0
1739899200000|2025-02-18 17:20:00|40.92|37.92|40.94|37.94|41.02|38.02|40.89|37.89|0
1739899500000|2025-02-18 17:25:00|40.92|37.92|40.87|37.87|40.95|37.95|40.85|37.85|0
1739899800000|2025-02-18 17:30:00|40.85|37.85|40.83|37.83|40.85|37.85|40.68|37.68|0
1739900100000|2025-02-18 17:35:00|40.82|37.82|40.72|37.72|40.83|37.83|40.68|37.68|0
1739900400000|2025-02-18 17:40:00|40.7|37.7|40.75|37.75|40.78|37.78|40.62|37.62|0
1739900700000|2025-02-18 17:45:00|40.73|37.73|40.73|37.73|40.8|37.8|40.68|37.68|0
1739901000000|2025-02-18 17:50:00|40.75|37.75|40.56|37.56|40.75|37.75|40.5|37.5|0
1739901300000|2025-02-18 17:55:00|40.58|37.58|40.63|37.63|40.68|37.68|40.55|37.55|0
1739901600000|2025-02-18 18:00:00|40.64|37.64|40.46|37.46|40.64|37.64|40.43|37.43|0
1739901900000|2025-02-18 18:05:00|40.44|37.44|40.71|37.71|40.74|37.74|40.43|37.43|0
1739902200000|2025-02-18 18:10:00|40.69|37.69|40.77|37.77|40.87|37.87|40.69|37.69|0
1739902500000|2025-02-18 18:15:00|40.79|37.79|40.96|37.96|40.96|37.96|40.76|37.76|0
1739902800000|2025-02-18 18:20:00|40.94|37.94|40.94|37.94|41.17|38.17|40.88|37.88|0
1739903100000|2025-02-18 18:25:00|40.92|37.92|40.94|37.94|40.97|37.97|40.84|37.84|0
1739903400000|2025-02-18 18:30:00|40.95|37.95|41.04|38.04|41.15|38.15|40.95|37.95|0
1739903700000|2025-02-18 18:35:00|41.05|38.05|41.1|38.1|41.19|38.19|41|38|0
1739904000000|2025-02-18 18:40:00|41.12|38.12|41.17|38.17|41.22|38.22|41.12|38.12|0
1739904300000|2025-02-18 18:45:00|41.18|38.18|40.98|37.98|41.2|38.2|40.98|37.98|0
1739904600000|2025-02-18 18:50:00|41|38|40.96|37.96|41.06|38.06|40.9|37.9|0
1739904900000|2025-02-18 18:55:00|40.95|37.95|41.08|38.08|41.1|38.1|40.91|37.91|0
1739905200000|2025-02-18 19:00:00|41.06|38.06|41.06|38.06|41.06|38.06|40.96|37.96|0
1739905500000|2025-02-18 19:05:00|41.05|38.05|41.69|38.69|41.89|38.89|41.01|38.01|0
1739905800000|2025-02-18 19:10:00|41.67|38.67|41.63|38.63|41.74|38.74|41.46|38.46|0
1739906100000|2025-02-18 19:15:00|41.62|38.62|41.5|38.5|41.72|38.72|40.85|37.85|0
1739906400000|2025-02-18 19:20:00|41.52|38.52|40.96|37.96|41.65|38.65|40.87|37.87|0
1739906700000|2025-02-18 19:25:00|40.92|37.92|41.11|38.11|41.13|38.13|40.92|37.92|0
1739907000000|2025-02-18 19:30:00|41.09|38.09|40.91|37.91|41.16|38.16|40.91|37.91|0
1739907300000|2025-02-18 19:35:00|40.89|37.89|41.14|38.14|41.14|38.14|40.85|37.85|0
1739907600000|2025-02-18 19:40:00|41.12|38.12|41.23|38.23|41.3|38.3|40.9|37.9|0
1739907900000|2025-02-18 19:45:00|41.21|38.21|40.99|37.99|41.25|38.25|40.99|37.99|0
1739908200000|2025-02-18 19:50:00|40.96|37.96|40.78|37.78|41.37|38.37|40.69|37.69|0
1739908500000|2025-02-18 19:55:00|40.79|37.79|40.79|37.79|40.82|37.82|40.69|37.69|0
1739908800000|2025-02-18 20:00:00|40.77|37.77|40.82|37.82|40.87|37.87|40.77|37.77|0
1739909100000|2025-02-18 20:05:00|40.81|37.81|40.86|37.86|40.91|37.91|40.77|37.77|0
1739909400000|2025-02-18 20:10:00|40.87|37.87|40.77|37.77|40.92|37.92|40.74|37.74|0
1739909700000|2025-02-18 20:15:00|40.79|37.79|40.87|37.87|40.94|37.94|40.75|37.75|0
1739910000000|2025-02-18 20:20:00|40.85|37.85|40.77|37.77|40.94|37.94|40.77|37.77|0
1739910300000|2025-02-18 20:25:00|40.75|37.75|40.83|37.83|40.87|37.87|40.72|37.72|0
1739910600000|2025-02-18 20:30:00|40.8|37.8|40.77|37.77|40.83|37.83|40.63|37.63|0
1739910900000|2025-02-18 20:35:00|40.75|37.75|40.83|37.83|40.88|37.88|40.73|37.73|0
1739911200000|2025-02-18 20:40:00|40.81|37.81|40.85|37.85|40.93|37.93|40.7|37.7|0
1739911500000|2025-02-18 20:45:00|40.86|37.86|40.9|37.9|40.93|37.93|40.75|37.75|0
1739911800000|2025-02-18 20:50:00|40.86|37.86|40.61|37.61|40.86|37.86|40.56|37.56|0
1739912100000|2025-02-18 20:55:00|40.51|37.51|40.11|37.11|40.67|37.67|40.11|37.11|0
1739912400000|2025-02-18 21:00:00|40.07|37.07|40.33|37.33|40.55|37.55|39.99|36.99|0
1739912700000|2025-02-18 21:05:00|40.34|37.34|40.24|37.24|40.34|37.34|40.21|37.21|0
1739913000000|2025-02-18 21:10:00|40.26|37.26|40.31|37.31|40.33|37.33|40.21|37.21|0
1739913300000|2025-02-18 21:15:00|40.41|37.21|40.44|37.24|40.52|37.32|40.41|37.21|0
1739913600000|2025-02-18 21:20:00|40.42|37.22|40.37|37.17|40.46|37.26|40.37|37.17|0
1739913900000|2025-02-18 21:25:00|40.39|37.19|40.44|37.24|40.49|37.29|40.39|37.19|0
1739914200000|2025-02-18 21:30:00|40.45|37.25|40.52|37.32|40.55|37.35|40.45|37.25|0
1739914500000|2025-02-18 21:35:00|40.54|37.34|40.57|37.37|40.6|37.4|40.54|37.34|0
1739914800000|2025-02-18 21:40:00|40.58|37.38|40.6|37.4|40.6|37.4|40.57|37.37|0
1739915100000|2025-02-18 21:45:00|40.58|37.38|40.63|37.43|40.63|37.43|40.57|37.37|0
1739915400000|2025-02-18 21:50:00|40.65|37.45|40.61|37.41|40.65|37.45|40.6|37.4|0
1739915700000|2025-02-18 21:55:00|40.63|37.43|40.59|37.39|40.63|37.43|40.58|37.38|0
1739916000000|2025-02-18 22:00:00|40.61|37.41|40.6|37.4|40.61|37.41|40.58|37.38|0
1739916300000|2025-02-18 22:05:00|40.59|37.39|40.59|37.39|40.6|37.4|40.59|37.39|0
1739916900000|2025-02-18 22:15:00|40.58|37.38|40.58|37.38|40.58|37.38|40.58|37.38|0
1739917200000|2025-02-18 22:20:00|40.59|37.39|40.6|37.4|40.6|37.4|40.59|37.39|0
1739917500000|2025-02-18 22:25:00|40.58|37.38|40.58|37.38|40.59|37.39|40.58|37.38|0
1739918100000|2025-02-18 22:35:00|40.56|37.36|40.56|37.36|40.56|37.36|40.56|37.36|0
1739919000000|2025-02-18 22:50:00|40.57|37.37|40.56|37.36|40.57|37.37|40.56|37.36|0
1739919300000|2025-02-18 22:55:00|40.57|37.37|40.6|37.4|40.6|37.4|40.57|37.37|0
1739919600000|2025-02-18 23:00:00|40.56|37.36|40.28|37.08|40.56|37.36|40.12|36.92|0
1739919900000|2025-02-18 23:05:00|40.29|37.09|40.36|37.16|40.38|37.18|40.28|37.08|0
1739920200000|2025-02-18 23:10:00|40.33|37.13|40.31|37.11|40.35|37.15|40.28|37.08|0
1739920500000|2025-02-18 23:15:00|40.3|37.1|40.26|37.06|40.36|37.16|40.26|37.06|0
1739920800000|2025-02-18 23:20:00|40.28|37.08|40.28|37.08|40.29|37.09|40.25|37.05|0
1739921100000|2025-02-18 23:25:00|40.29|37.09|40.39|37.19|40.42|37.22|40.28|37.08|0
1739921400000|2025-02-18 23:30:00|40.41|37.21|40.39|37.19|40.42|37.22|40.37|37.17|0
1739921700000|2025-02-18 23:35:00|40.36|37.16|40.27|37.07|40.37|37.17|40.24|37.04|0
1739922000000|2025-02-18 23:40:00|40.28|37.08|40.29|37.09|40.32|37.12|40.27|37.07|0
1739922300000|2025-02-18 23:45:00|40.27|37.07|40.3|37.1|40.36|37.16|40.27|37.07|0
1739922600000|2025-02-18 23:50:00|40.29|37.09|40.23|37.03|40.3|37.1|40.19|36.99|0
1739922900000|2025-02-18 23:55:00|40.24|37.04|40.22|37.02|40.25|37.05|40.2|37|0
1739923200000|2025-02-19 00:00:00|40.24|37.04|40.27|37.07|40.28|37.08|40.24|37.04|0
1739923500000|2025-02-19 00:05:00|40.25|37.05|40.2|37|40.26|37.06|40.17|36.97|0
1739923800000|2025-02-19 00:10:00|40.22|37.02|40.18|36.98|40.23|37.03|40.15|36.95|0
1739924100000|2025-02-19 00:15:00|40.2|37|40.08|36.88|40.22|37.02|40.08|36.88|0
1739924400000|2025-02-19 00:20:00|40.09|36.89|40.1|36.9|40.1|36.9|40.07|36.87|0
1739924700000|2025-02-19 00:25:00|40.08|36.88|40.11|36.91|40.11|36.91|40.08|36.88|0
1739925000000|2025-02-19 00:30:00|40.13|36.93|40.1|36.9|40.15|36.95|40.1|36.9|0
1739925300000|2025-02-19 00:35:00|40.08|36.88|40.03|36.83|40.08|36.88|39.98|36.78|0
1739925600000|2025-02-19 00:40:00|40.05|36.85|40.06|36.86|40.14|36.94|40.05|36.85|0
1739925900000|2025-02-19 00:45:00|40.04|36.84|39.98|36.78|40.06|36.86|39.96|36.76|0
1739926200000|2025-02-19 00:50:00|39.97|36.77|39.98|36.78|39.99|36.79|39.93|36.73|0
1739926500000|2025-02-19 00:55:00|39.99|36.79|39.93|36.73|39.99|36.79|39.93|36.73|0
1739926800000|2025-02-19 01:00:00|39.89|36.69|39.89|36.69|39.93|36.73|39.85|36.65|0
1739927100000|2025-02-19 01:05:00|39.88|36.68|39.88|36.68|39.91|36.71|39.86|36.66|0
1739927400000|2025-02-19 01:10:00|39.86|36.66|39.91|36.71|39.91|36.71|39.86|36.66|0
1739927700000|2025-02-19 01:15:00|39.89|36.69|39.81|36.61|40.11|36.91|39.78|36.58|0
1739928000000|2025-02-19 01:20:00|39.8|36.6|39.84|36.64|39.86|36.66|39.78|36.58|0
1739928300000|2025-02-19 01:25:00|39.82|36.62|39.76|36.56|39.82|36.62|39.74|36.54|0
1739928600000|2025-02-19 01:30:00|39.66|36.66|39.75|36.75|39.75|36.75|39.66|36.66|0
1739928900000|2025-02-19 01:35:00|39.77|36.77|39.72|36.72|39.77|36.77|39.64|36.64|0
1739929200000|2025-02-19 01:40:00|39.7|36.7|39.69|36.69|39.75|36.75|39.69|36.69|0
1739929500000|2025-02-19 01:45:00|39.7|36.7|39.72|36.72|39.73|36.73|39.67|36.67|0
1739929800000|2025-02-19 01:50:00|39.71|36.71|39.72|36.72|39.72|36.72|39.68|36.68|0
1739930100000|2025-02-19 01:55:00|39.71|36.71|39.7|36.7|39.72|36.72|39.7|36.7|0
1739930400000|2025-02-19 02:00:00|39.72|36.72|39.76|36.76|39.78|36.78|39.7|36.7|0
1739930700000|2025-02-19 02:05:00|39.78|36.78|39.78|36.78|39.81|36.81|39.76|36.76|0
1739931000000|2025-02-19 02:10:00|39.79|36.79|39.79|36.79|39.84|36.84|39.78|36.78|0
1739931300000|2025-02-19 02:15:00|39.78|36.78|39.76|36.76|39.78|36.78|39.75|36.75|0
1739931600000|2025-02-19 02:20:00|39.75|36.75|39.73|36.73|39.76|36.76|39.71|36.71|0
1739931900000|2025-02-19 02:25:00|39.74|36.74|39.72|36.72|39.76|36.76|39.72|36.72|0
1739932200000|2025-02-19 02:30:00|39.73|36.73|39.64|36.64|39.73|36.73|39.63|36.63|0
1739932500000|2025-02-19 02:35:00|39.63|36.63|39.61|36.61|39.66|36.66|39.59|36.59|0
1739932800000|2025-02-19 02:40:00|39.59|36.59|39.62|36.62|39.64|36.64|39.59|36.59|0
1739933100000|2025-02-19 02:45:00|39.61|36.61|39.59|36.59|39.65|36.65|39.57|36.57|0
1739933400000|2025-02-19 02:50:00|39.6|36.6|39.59|36.59|39.62|36.62|39.57|36.57|0
1739933700000|2025-02-19 02:55:00|39.6|36.6|39.6|36.6|39.62|36.62|39.59|36.59|0
1739934000000|2025-02-19 03:00:00|39.62|36.62|39.62|36.62|39.62|36.62|39.6|36.6|0
1739934300000|2025-02-19 03:05:00|39.63|36.63|39.61|36.61|39.63|36.63|39.58|36.58|0
1739934600000|2025-02-19 03:10:00|39.62|36.62|39.62|36.62|39.63|36.63|39.62|36.62|0
1739934900000|2025-02-19 03:15:00|39.61|36.61|39.61|36.61|39.63|36.63|39.6|36.6|0
1739935200000|2025-02-19 03:20:00|39.6|36.6|39.58|36.58|39.61|36.61|39.56|36.56|0
1739935500000|2025-02-19 03:25:00|39.56|36.56|39.61|36.61|39.61|36.61|39.56|36.56|0
1739935800000|2025-02-19 03:30:00|39.6|36.6|39.63|36.63|39.63|36.63|39.6|36.6|0
1739936100000|2025-02-19 03:35:00|39.62|36.62|39.59|36.59|39.63|36.63|39.59|36.59|0
1739936400000|2025-02-19 03:40:00|39.58|36.58|39.56|36.56|39.59|36.59|39.54|36.54|0
1739936700000|2025-02-19 03:45:00|39.58|36.58|39.57|36.57|39.59|36.59|39.56|36.56|0
1739937000000|2025-02-19 03:50:00|39.56|36.56|39.56|36.56|39.57|36.57|39.56|36.56|0
1739937300000|2025-02-19 03:55:00|39.54|36.54|39.59|36.59|39.59|36.59|39.54|36.54|0
1739937600000|2025-02-19 04:00:00|39.6|36.6|39.65|36.65|39.67|36.67|39.6|36.6|0
1739937900000|2025-02-19 04:05:00|39.66|36.66|39.68|36.68|39.69|36.69|39.65|36.65|0
1739938200000|2025-02-19 04:10:00|39.67|36.67|39.68|36.68|39.7|36.7|39.67|36.67|0
1739938500000|2025-02-19 04:15:00|39.69|36.69|39.71|36.71|39.73|36.73|39.68|36.68|0
1739938800000|2025-02-19 04:20:00|39.7|36.7|39.71|36.71|39.71|36.71|39.69|36.69|0
1739939100000|2025-02-19 04:25:00|39.73|36.73|39.73|36.73|39.76|36.76|39.73|36.73|0
1739939400000|2025-02-19 04:30:00|39.72|36.72|39.74|36.74|39.74|36.74|39.71|36.71|0
1739939700000|2025-02-19 04:35:00|39.73|36.73|39.79|36.79|39.81|36.81|39.72|36.72|0
1739940000000|2025-02-19 04:40:00|39.8|36.8|39.8|36.8|39.8|36.8|39.77|36.77|0
1739940300000|2025-02-19 04:45:00|39.79|36.79|39.82|36.82|39.84|36.84|39.79|36.79|0
1739940600000|2025-02-19 04:50:00|39.8|36.8|39.8|36.8|39.83|36.83|39.78|36.78|0
1739940900000|2025-02-19 04:55:00|39.79|36.79|39.77|36.77|39.8|36.8|39.77|36.77|0
1739941200000|2025-02-19 05:00:00|39.78|36.78|39.78|36.78|39.8|36.8|39.77|36.77|0
1739941500000|2025-02-19 05:05:00|39.8|36.8|39.8|36.8|39.83|36.83|39.78|36.78|0
1739941800000|2025-02-19 05:10:00|39.81|36.81|39.81|36.81|39.84|36.84|39.8|36.8|0
1739942100000|2025-02-19 05:15:00|39.8|36.8|39.79|36.79|39.83|36.83|39.79|36.79|0
1739942400000|2025-02-19 05:20:00|39.78|36.78|39.81|36.81|39.83|36.83|39.78|36.78|0
1739942700000|2025-02-19 05:25:00|39.79|36.79|39.79|36.79|39.81|36.81|39.78|36.78|0
1739943000000|2025-02-19 05:30:00|39.78|36.78|39.76|36.76|39.78|36.78|39.76|36.76|0
1739943300000|2025-02-19 05:35:00|39.74|36.74|39.81|36.81|39.81|36.81|39.74|36.74|0
1739943600000|2025-02-19 05:40:00|39.85|36.85|39.82|36.82|39.89|36.89|39.82|36.82|0
1739943900000|2025-02-19 05:45:00|39.81|36.81|39.8|36.8|39.82|36.82|39.79|36.79|0
1739944200000|2025-02-19 05:50:00|39.82|36.82|39.77|36.77|39.82|36.82|39.77|36.77|0
1739944500000|2025-02-19 05:55:00|39.78|36.78|39.78|36.78|39.79|36.79|39.77|36.77|0
1739944800000|2025-02-19 06:00:00|39.77|36.77|39.75|36.75|39.78|36.78|39.75|36.75|0
1739945100000|2025-02-19 06:05:00|39.77|36.77|39.75|36.75|39.78|36.78|39.73|36.73|0
1739945400000|2025-02-19 06:10:00|39.76|36.76|39.75|36.75|39.76|36.76|39.75|36.75|0
1739945700000|2025-02-19 06:15:00|39.73|36.73|39.75|36.75|39.76|36.76|39.73|36.73|0
1739946000000|2025-02-19 06:20:00|39.76|36.76|39.75|36.75|39.78|36.78|39.75|36.75|0
1739946300000|2025-02-19 06:25:00|39.73|36.73|39.66|36.66|39.75|36.75|39.66|36.66|0
1739946600000|2025-02-19 06:30:00|39.68|36.68|39.66|36.66|39.7|36.7|39.65|36.65|0
1739946900000|2025-02-19 06:35:00|39.65|36.65|39.64|36.64|39.68|36.68|39.64|36.64|0
1739947200000|2025-02-19 06:40:00|39.66|36.66|39.69|36.69|39.71|36.71|39.66|36.66|0
1739947500000|2025-02-19 06:45:00|39.7|36.7|39.72|36.72|39.74|36.74|39.69|36.69|0
1739947800000|2025-02-19 06:50:00|39.71|36.71|39.74|36.74|39.74|36.74|39.71|36.71|0
1739948100000|2025-02-19 06:55:00|39.72|36.72|39.8|36.8|39.8|36.8|39.72|36.72|0
1739948400000|2025-02-19 07:00:00|39.82|36.82|39.8|36.8|39.92|36.92|39.8|36.8|0
1739948700000|2025-02-19 07:05:00|39.78|36.78|39.76|36.76|39.83|36.83|39.75|36.75|0
1739949000000|2025-02-19 07:10:00|39.77|36.77|39.85|36.85|39.88|36.88|39.75|36.75|0
1739949300000|2025-02-19 07:15:00|39.83|36.83|39.81|36.81|39.83|36.83|39.76|36.76|0
1739949600000|2025-02-19 07:20:00|39.8|36.8|39.83|36.83|39.83|36.83|39.78|36.78|0
1739949900000|2025-02-19 07:25:00|39.84|36.84|39.78|36.78|39.84|36.84|39.77|36.77|0
1739950200000|2025-02-19 07:30:00|39.79|36.79|39.74|36.74|39.79|36.79|39.73|36.73|0
1739950500000|2025-02-19 07:35:00|39.76|36.76|39.81|36.81|39.82|36.82|39.74|36.74|0
1739950800000|2025-02-19 07:40:00|39.79|36.79|39.81|36.81|39.86|36.86|39.79|36.79|0
1739951100000|2025-02-19 07:45:00|39.82|36.82|39.77|36.77|39.82|36.82|39.74|36.74|0
1739951400000|2025-02-19 07:50:00|39.76|36.76|39.84|36.84|39.87|36.87|39.74|36.74|0
1739951700000|2025-02-19 07:55:00|39.85|36.85|39.9|36.9|39.9|36.9|39.85|36.85|0
1739952000000|2025-02-19 08:00:00|39.88|36.88|39.8|36.8|39.88|36.88|39.77|36.77|0
1739952300000|2025-02-19 08:05:00|39.82|36.82|39.9|36.9|39.9|36.9|39.78|36.78|0
1739952600000|2025-02-19 08:10:00|39.88|36.88|39.83|36.83|39.91|36.91|39.82|36.82|0
1739952900000|2025-02-19 08:15:00|39.82|36.82|39.81|36.81|39.83|36.83|39.77|36.77|0
1739953200000|2025-02-19 08:20:00|39.8|36.8|39.85|36.85|39.86|36.86|39.78|36.78|0
1739953500000|2025-02-19 08:25:00|39.86|36.86|39.8|36.8|39.94|36.94|39.62|36.62|0
1739953800000|2025-02-19 08:30:00|39.78|36.78|39.69|36.69|39.78|36.78|39.64|36.64|0
1739954100000|2025-02-19 08:35:00|39.7|36.7|39.6|36.6|39.71|36.71|39.6|36.6|0
1739954400000|2025-02-19 08:40:00|39.59|36.59|39.55|36.55|39.62|36.62|39.52|36.52|0
1739954700000|2025-02-19 08:45:00|39.57|36.57|39.67|36.67|39.67|36.67|39.57|36.57|0
1739955000000|2025-02-19 08:50:00|39.65|36.65|39.73|36.73|39.75|36.75|39.65|36.65|0
1739955300000|2025-02-19 08:55:00|39.75|36.75|39.67|36.67|39.75|36.75|39.65|36.65|0
1739955600000|2025-02-19 09:00:00|39.71|36.71|39.68|36.68|39.71|36.71|39.58|36.58|0
1739955900000|2025-02-19 09:05:00|39.69|36.69|39.69|36.69|39.71|36.71|39.64|36.64|0
1739956200000|2025-02-19 09:10:00|39.68|36.68|39.72|36.72|39.82|36.82|39.68|36.68|0
1739956500000|2025-02-19 09:15:00|39.71|36.71|39.66|36.66|39.72|36.72|39.63|36.63|0
1739956800000|2025-02-19 09:20:00|39.67|36.67|39.64|36.64|39.69|36.69|39.62|36.62|0
1739957100000|2025-02-19 09:25:00|39.62|36.62|39.6|36.6|39.64|36.64|39.56|36.56|0
1739957400000|2025-02-19 09:30:00|39.61|36.61|39.67|36.67|39.69|36.69|39.57|36.57|0
1739957700000|2025-02-19 09:35:00|39.69|36.69|39.69|36.69|39.72|36.72|39.67|36.67|0
1739958000000|2025-02-19 09:40:00|39.7|36.7|39.68|36.68|39.7|36.7|39.65|36.65|0
1739958300000|2025-02-19 09:45:00|39.7|36.7|39.73|36.73|39.76|36.76|39.7|36.7|0
1739958600000|2025-02-19 09:50:00|39.75|36.75|39.84|36.84|39.86|36.86|39.75|36.75|0
1739958900000|2025-02-19 09:55:00|39.86|36.86|39.83|36.83|39.88|36.88|39.79|36.79|0
1739959200000|2025-02-19 10:00:00|39.79|36.79|39.79|36.79|39.87|36.87|39.79|36.79|0
1739959500000|2025-02-19 10:05:00|39.81|36.81|39.89|36.89|39.91|36.91|39.79|36.79|0
1739959800000|2025-02-19 10:10:00|39.91|36.91|39.89|36.89|39.96|36.96|39.89|36.89|0
1739960100000|2025-02-19 10:15:00|39.9|36.9|39.94|36.94|39.95|36.95|39.9|36.9|0
1739960400000|2025-02-19 10:20:00|39.95|36.95|40.07|37.07|40.08|37.08|39.94|36.94|0
1739960700000|2025-02-19 10:25:00|40.05|37.05|40.28|37.28|40.29|37.29|40.02|37.02|0
1739961000000|2025-02-19 10:30:00|40.29|37.29|40.36|37.36|40.4|37.4|40.23|37.23|0
1739961300000|2025-02-19 10:35:00|40.38|37.38|40.41|37.41|40.42|37.42|40.36|37.36|0
1739961600000|2025-02-19 10:40:00|40.42|37.42|40.46|37.46|40.46|37.46|40.37|37.37|0
1739961900000|2025-02-19 10:45:00|40.47|37.47|40.22|37.22|40.47|37.47|39.58|36.58|0
1739962200000|2025-02-19 10:50:00|40.24|37.24|40.79|37.79|40.84|37.84|40.22|37.22|0
1739962500000|2025-02-19 10:55:00|40.77|37.77|40.77|37.77|40.79|37.79|40.71|37.71|0
1739962800000|2025-02-19 11:00:00|40.76|37.76|40.8|37.8|40.9|37.9|40.74|37.74|0
1739963100000|2025-02-19 11:05:00|40.83|37.83|40.75|37.75|40.84|37.84|40.74|37.74|0
1739963400000|2025-02-19 11:10:00|40.77|37.77|40.8|37.8|40.82|37.82|40.75|37.75|0
1739963700000|2025-02-19 11:15:00|40.79|37.79|40.75|37.75|40.8|37.8|40.73|37.73|0
1739964000000|2025-02-19 11:20:00|40.77|37.77|40.84|37.84|40.85|37.85|40.76|37.76|0
1739964300000|2025-02-19 11:25:00|40.83|37.83|40.95|37.95|41|38|40.83|37.83|0
1739964600000|2025-02-19 11:30:00|40.93|37.93|40.98|37.98|40.99|37.99|40.88|37.88|0
1739964900000|2025-02-19 11:35:00|40.96|37.96|40.98|37.98|41.01|38.01|40.86|37.86|0
1739965200000|2025-02-19 11:40:00|40.99|37.99|41.06|38.06|41.06|38.06|40.91|37.91|0
1739965500000|2025-02-19 11:45:00|41.04|38.04|41.11|38.11|41.16|38.16|41.04|38.04|0
1739965800000|2025-02-19 11:50:00|41.09|38.09|40.78|37.78|41.11|38.11|40.75|37.75|0
1739966100000|2025-02-19 11:55:00|40.76|37.76|40.63|37.63|40.78|37.78|40.63|37.63|0
1739966400000|2025-02-19 12:00:00|40.61|37.61|40.33|37.33|40.66|37.66|40.3|37.3|0
1739966700000|2025-02-19 12:05:00|40.35|37.35|40.28|37.28|40.48|37.48|40.28|37.28|0
1739967000000|2025-02-19 12:10:00|40.26|37.26|40.33|37.33|40.34|37.34|40.24|37.24|0
1739967300000|2025-02-19 12:15:00|40.31|37.31|40.36|37.36|40.41|37.41|40.29|37.29|0
1739967600000|2025-02-19 12:20:00|40.37|37.37|40.34|37.34|40.39|37.39|40.34|37.34|0
1739967900000|2025-02-19 12:25:00|40.32|37.32|40.32|37.32|40.36|37.36|40.29|37.29|0
1739968200000|2025-02-19 12:30:00|40.31|37.31|40.69|37.69|40.76|37.76|40.31|37.31|0
1739968500000|2025-02-19 12:35:00|40.68|37.68|40.71|37.71|40.74|37.74|40.64|37.64|0
1739968800000|2025-02-19 12:40:00|40.69|37.69|40.66|37.66|40.7|37.7|40.64|37.64|0
1739969100000|2025-02-19 12:45:00|40.64|37.64|40.52|37.52|40.67|37.67|40.47|37.47|0
1739969400000|2025-02-19 12:50:00|40.51|37.51|40.51|37.51|40.57|37.57|40.49|37.49|0
1739969700000|2025-02-19 12:55:00|40.52|37.52|40.8|37.8|40.8|37.8|40.5|37.5|0
1739970000000|2025-02-19 13:00:00|40.79|37.79|40.65|37.65|40.92|37.92|40.65|37.65|0
1739970300000|2025-02-19 13:05:00|40.67|37.67|40.86|37.86|41.17|38.17|40.62|37.62|0
1739970600000|2025-02-19 13:10:00|40.85|37.85|41|38|41.01|38.01|40.81|37.81|0
1739970900000|2025-02-19 13:15:00|41.01|38.01|41.18|38.18|41.21|38.21|41|38|0
1739971200000|2025-02-19 13:20:00|41.19|38.19|41.3|38.3|41.33|38.33|41.18|38.18|0
1739971500000|2025-02-19 13:25:00|41.31|38.31|41.23|38.23|41.55|38.55|40.85|37.85|0
1739971800000|2025-02-19 13:30:00|41.27|38.27|41.37|38.37|41.38|38.38|41.27|38.27|0
1739972100000|2025-02-19 13:35:00|41.39|38.39|41.5|38.5|41.52|38.52|41.28|38.28|0
1739972400000|2025-02-19 13:40:00|41.48|38.48|41.36|38.36|41.51|38.51|41.35|38.35|0
1739972700000|2025-02-19 13:45:00|41.38|38.38|41.26|38.26|41.38|38.38|41.25|38.25|0
1739973000000|2025-02-19 13:50:00|41.23|38.23|41.24|38.24|41.35|38.35|41.23|38.23|0
1739973300000|2025-02-19 13:55:00|41.26|38.26|41.29|38.29|41.33|38.33|41.23|38.23|0
1739973600000|2025-02-19 14:00:00|41.31|38.31|41.22|38.22|41.44|38.44|41.22|38.22|0
1739973900000|2025-02-19 14:05:00|41.24|38.24|41.12|38.12|41.24|38.24|41.07|38.07|0
1739974200000|2025-02-19 14:10:00|41.14|38.14|41.27|38.27|41.31|38.31|41.07|38.07|0
1739974500000|2025-02-19 14:15:00|41.29|38.29|41.44|38.44|41.47|38.47|41.29|38.29|0
1739974800000|2025-02-19 14:20:00|41.46|38.46|41.54|38.54|41.57|38.57|41.39|38.39|0
1739975100000|2025-02-19 14:25:00|41.58|38.58|41.37|38.37|41.61|38.61|41.34|38.34|0
1739975400000|2025-02-19 14:30:00|41.39|38.39|41.31|38.31|41.54|38.54|41.23|38.23|0
1739975700000|2025-02-19 14:35:00|41.26|38.26|41.41|38.41|41.43|38.43|41.23|38.23|0
1739976000000|2025-02-19 14:40:00|41.43|38.43|41.38|38.38|41.46|38.46|41.24|38.24|0
1739976300000|2025-02-19 14:45:00|41.36|38.36|41.53|38.53|41.59|38.59|41.26|38.26|0
1739976600000|2025-02-19 14:50:00|41.54|38.54|41.32|38.32|41.56|38.56|41.29|38.29|0
1739976900000|2025-02-19 14:55:00|41.34|38.34|41.47|38.47|41.49|38.49|41.29|38.29|0
1739977200000|2025-02-19 15:00:00|41.46|38.46|41.61|38.61|41.69|38.69|41.24|38.24|0
1739977500000|2025-02-19 15:05:00|41.59|38.59|41.59|38.59|41.69|38.69|41.4|38.4|0
1739977800000|2025-02-19 15:10:00|41.57|38.57|41.61|38.61|41.67|38.67|41.5|38.5|0
1739978100000|2025-02-19 15:15:00|41.62|38.62|41.43|38.43|41.66|38.66|41.3|38.3|0
1739978400000|2025-02-19 15:20:00|41.42|38.42|41.43|38.43|41.59|38.59|41.37|38.37|0
1739978700000|2025-02-19 15:25:00|41.4|38.4|41.36|38.36|41.47|38.47|41.28|38.28|0
1739979000000|2025-02-19 15:30:00|41.38|38.38|41.06|38.06|41.38|38.38|40.91|37.91|0
1739979300000|2025-02-19 15:35:00|41.05|38.05|41.28|38.28|41.32|38.32|41.01|38.01|0
1739979600000|2025-02-19 15:40:00|41.27|38.27|41.2|38.2|41.32|38.32|41.2|38.2|0
1739979900000|2025-02-19 15:45:00|41.18|38.18|41.21|38.21|41.27|38.27|41.11|38.11|0
1739980200000|2025-02-19 15:50:00|41.23|38.23|41.25|38.25|41.33|38.33|41.21|38.21|0
1739980500000|2025-02-19 15:55:00|41.26|38.26|41.46|38.46|41.65|38.65|41.26|38.26|0
1739980800000|2025-02-19 16:00:00|41.45|38.45|41.14|38.14|41.45|38.45|41.06|38.06|0
1739981100000|2025-02-19 16:05:00|41.16|38.16|41.29|38.29|41.32|38.32|41.03|38.03|0
1739981400000|2025-02-19 16:10:00|41.27|38.27|40.66|37.66|41.34|38.34|40.65|37.65|0
1739981700000|2025-02-19 16:15:00|40.68|37.68|40.71|37.71|40.81|37.81|40.63|37.63|0
1739982000000|2025-02-19 16:20:00|40.73|37.73|40.74|37.74|40.84|37.84|40.69|37.69|0
1739982300000|2025-02-19 16:25:00|40.73|37.73|40.95|37.95|41|38|40.68|37.68|0
1739982600000|2025-02-19 16:30:00|40.99|37.99|40.92|37.92|41.07|38.07|40.88|37.88|0
1739982900000|2025-02-19 16:35:00|40.9|37.9|40.95|37.95|41.02|38.02|40.87|37.87|0
1739983200000|2025-02-19 16:40:00|40.97|37.97|40.62|37.62|40.97|37.97|40.62|37.62|0
1739983500000|2025-02-19 16:45:00|40.58|37.58|40.75|37.75|40.75|37.75|40.57|37.57|0
1739983800000|2025-02-19 16:50:00|40.73|37.73|40.6|37.6|40.75|37.75|40.58|37.58|0
1739984100000|2025-02-19 16:55:00|40.58|37.58|41.05|38.05|41.1|38.1|40.56|37.56|0
1739984400000|2025-02-19 17:00:00|41.06|38.06|41.22|38.22|41.24|38.24|40.96|37.96|0
1739984700000|2025-02-19 17:05:00|41.2|38.2|41.22|38.22|41.29|38.29|41.2|38.2|0
1739985000000|2025-02-19 17:10:00|41.23|38.23|41.38|38.38|41.47|38.47|41.22|38.22|0
1739985300000|2025-02-19 17:15:00|41.37|38.37|41.47|38.47|41.52|38.52|41.37|38.37|0
1739985600000|2025-02-19 17:20:00|41.48|38.48|41.68|38.68|41.68|38.68|41.45|38.45|0
1739985900000|2025-02-19 17:25:00|41.7|38.7|41.47|38.47|41.7|38.7|41.36|38.36|0
1739986200000|2025-02-19 17:30:00|41.46|38.46|41.28|38.28|41.59|38.59|41.25|38.25|0
1739986500000|2025-02-19 17:35:00|41.3|38.3|41.15|38.15|41.3|38.3|41.11|38.11|0
1739986800000|2025-02-19 17:40:00|41.16|38.16|41.05|38.05|41.2|38.2|41.01|38.01|0
1739987100000|2025-02-19 17:45:00|41.06|38.06|41.23|38.23|41.39|38.39|41.05|38.05|0
1739987400000|2025-02-19 17:50:00|41.22|38.22|41.02|38.02|41.22|38.22|40.97|37.97|0
1739987700000|2025-02-19 17:55:00|41.03|38.03|41.08|38.08|41.36|38.36|40.95|37.95|0
1739988000000|2025-02-19 18:00:00|41.07|38.07|41.18|38.18|41.2|38.2|41.06|38.06|0
1739988300000|2025-02-19 18:05:00|41.2|38.2|41.12|38.12|41.28|38.28|40.97|37.97|0
1739988600000|2025-02-19 18:10:00|41.14|38.14|41.24|38.24|41.42|38.42|41.14|38.14|0
1739988900000|2025-02-19 18:15:00|41.22|38.22|40.84|37.84|41.24|38.24|40.84|37.84|0
1739989200000|2025-02-19 18:20:00|40.82|37.82|40.87|37.87|40.89|37.89|40.77|37.77|0
1739989500000|2025-02-19 18:25:00|40.85|37.85|41.01|38.01|41.01|38.01|40.72|37.72|0
1739989800000|2025-02-19 18:30:00|40.99|37.99|40.89|37.89|40.99|37.99|40.83|37.83|0
1739990100000|2025-02-19 18:35:00|40.87|37.87|40.86|37.86|40.89|37.89|40.82|37.82|0
1739990400000|2025-02-19 18:40:00|40.82|37.82|40.9|37.9|40.94|37.94|40.77|37.77|0
1739990700000|2025-02-19 18:45:00|40.89|37.89|40.97|37.97|41|38|40.85|37.85|0
1739991000000|2025-02-19 18:50:00|40.99|37.99|41.05|38.05|41.1|38.1|40.97|37.97|0
1739991300000|2025-02-19 18:55:00|41.03|38.03|41.12|38.12|41.13|38.13|40.98|37.98|0
1739991600000|2025-02-19 19:00:00|41.08|38.08|41.08|38.08|41.13|38.13|40.85|37.85|0
1739991900000|2025-02-19 19:05:00|41.07|38.07|40.96|37.96|41.08|38.08|40.92|37.92|0
1739992200000|2025-02-19 19:10:00|40.95|37.95|40.39|37.39|40.95|37.95|40.39|37.39|0
1739992500000|2025-02-19 19:15:00|40.35|37.35|40.83|37.83|40.93|37.93|40.19|37.19|0
1739992800000|2025-02-19 19:20:00|40.81|37.81|40.69|37.69|40.81|37.81|40.6|37.6|0
1739993100000|2025-02-19 19:25:00|40.68|37.68|40.76|37.76|40.92|37.92|40.66|37.66|0
1739993400000|2025-02-19 19:30:00|40.78|37.78|40.74|37.74|40.87|37.87|40.72|37.72|0
1739993700000|2025-02-19 19:35:00|40.76|37.76|40.72|37.72|40.76|37.76|40.66|37.66|0
1739994000000|2025-02-19 19:40:00|40.71|37.71|40.74|37.74|40.84|37.84|40.64|37.64|0
1739994300000|2025-02-19 19:45:00|40.75|37.75|40.74|37.74|40.85|37.85|40.74|37.74|0
1739994600000|2025-02-19 19:50:00|40.72|37.72|40.54|37.54|40.72|37.72|40.51|37.51|0
1739994900000|2025-02-19 19:55:00|40.56|37.56|40.55|37.55|40.65|37.65|40.54|37.54|0
1739995200000|2025-02-19 20:00:00|40.59|37.59|40.73|37.73|40.75|37.75|40.57|37.57|0
1739995500000|2025-02-19 20:05:00|40.72|37.72|41|38|41|38|40.68|37.68|0
1739995800000|2025-02-19 20:10:00|40.98|37.98|40.86|37.86|41|38|40.85|37.85|0
1739996100000|2025-02-19 20:15:00|40.88|37.88|40.83|37.83|40.88|37.88|40.65|37.65|0
1739996400000|2025-02-19 20:20:00|40.84|37.84|40.49|37.49|40.93|37.93|40.47|37.47|0
1739996700000|2025-02-19 20:25:00|40.51|37.51|40.92|37.92|41.08|38.08|40.51|37.51|0
1739997000000|2025-02-19 20:30:00|40.85|37.85|40.62|37.62|40.93|37.93|40.47|37.47|0
1739997300000|2025-02-19 20:35:00|40.64|37.64|40.68|37.68|40.83|37.83|40.55|37.55|0
1739997600000|2025-02-19 20:40:00|40.67|37.67|40.78|37.78|40.81|37.81|40.57|37.57|0
1739997900000|2025-02-19 20:45:00|40.76|37.76|40.78|37.78|40.86|37.86|40.66|37.66|0
1739998200000|2025-02-19 20:50:00|40.75|37.75|40.66|37.66|40.76|37.76|40.5|37.5|0
1739998500000|2025-02-19 20:55:00|40.63|37.63|40.4|37.4|40.63|37.63|40.32|37.32|0
1739998800000|2025-02-19 21:00:00|40.38|37.38|40.86|37.86|40.86|37.86|40.38|37.38|0
1739999100000|2025-02-19 21:05:00|40.87|37.87|40.92|37.92|40.92|37.92|40.78|37.78|0
1739999400000|2025-02-19 21:10:00|40.94|37.94|40.99|37.99|41.07|38.07|40.94|37.94|0
1739999700000|2025-02-19 21:15:00|41.09|37.89|41.07|37.87|41.09|37.89|41.04|37.84|0
1740000000000|2025-02-19 21:20:00|41.09|37.89|41.02|37.82|41.09|37.89|40.99|37.79|0
1740000300000|2025-02-19 21:25:00|41.04|37.84|41.05|37.85|41.07|37.87|41.02|37.82|0
1740000600000|2025-02-19 21:30:00|41.03|37.83|41.07|37.87|41.08|37.88|41.03|37.83|0
1740000900000|2025-02-19 21:35:00|41.08|37.88|41.05|37.85|41.08|37.88|41.02|37.82|0
1740001200000|2025-02-19 21:40:00|41.03|37.83|41.03|37.83|41.05|37.85|41|37.8|0
1740001500000|2025-02-19 21:45:00|41.04|37.84|41.01|37.81|41.05|37.85|41.01|37.81|0
1740001800000|2025-02-19 21:50:00|41.02|37.82|41.04|37.84|41.08|37.88|41|37.8|0
1740002100000|2025-02-19 21:55:00|41.03|37.83|41.04|37.84|41.04|37.84|40.96|37.76|0
1740002400000|2025-02-19 22:00:00|41.01|37.81|40.99|37.79|41.01|37.81|40.99|37.79|0
1740002700000|2025-02-19 22:05:00|41.01|37.81|40.98|37.78|41.01|37.81|40.98|37.78|0
1740003000000|2025-02-19 22:10:00|40.99|37.79|40.99|37.79|40.99|37.79|40.98|37.78|0
1740003600000|2025-02-19 22:20:00|40.98|37.78|40.98|37.78|40.99|37.79|40.98|37.78|0
1740003900000|2025-02-19 22:25:00|40.99|37.79|40.98|37.78|40.99|37.79|40.98|37.78|0
1740004200000|2025-02-19 22:30:00|40.97|37.77|40.97|37.77|40.98|37.78|40.96|37.76|0
1740004500000|2025-02-19 22:35:00|40.96|37.76|40.98|37.78|40.99|37.79|40.95|37.75|0
1740004800000|2025-02-19 22:40:00|40.97|37.77|40.98|37.78|40.98|37.78|40.97|37.77|0
1740005100000|2025-02-19 22:45:00|40.99|37.79|40.98|37.78|40.99|37.79|40.98|37.78|0
1740006000000|2025-02-19 23:00:00|41.05|37.85|40.86|37.66|41.05|37.85|40.82|37.62|0
1740006300000|2025-02-19 23:05:00|40.85|37.65|40.91|37.71|40.91|37.71|40.84|37.64|0
1740006600000|2025-02-19 23:10:00|40.89|37.69|40.86|37.66|40.93|37.73|40.83|37.63|0
1740006900000|2025-02-19 23:15:00|40.87|37.67|40.86|37.66|40.87|37.67|40.82|37.62|0
1740007200000|2025-02-19 23:20:00|40.84|37.64|40.94|37.74|40.94|37.74|40.83|37.63|0
1740007500000|2025-02-19 23:25:00|40.95|37.75|40.99|37.79|41.02|37.82|40.94|37.74|0
1740007800000|2025-02-19 23:30:00|40.97|37.77|40.95|37.75|40.99|37.79|40.93|37.73|0
1740008100000|2025-02-19 23:35:00|40.96|37.76|40.98|37.78|41.02|37.82|40.89|37.69|0
1740008400000|2025-02-19 23:40:00|41|37.8|41.01|37.81|41.02|37.82|40.97|37.77|0
1740008700000|2025-02-19 23:45:00|41|37.8|41.05|37.85|41.13|37.93|41|37.8|0
1740009000000|2025-02-19 23:50:00|41.06|37.86|41.03|37.83|41.08|37.88|41.01|37.81|0
1740009300000|2025-02-19 23:55:00|41.02|37.82|40.96|37.76|41.05|37.85|40.95|37.75|0
1740009600000|2025-02-20 00:00:00|40.98|37.78|40.96|37.76|41.13|37.93|40.96|37.76|0
1740009900000|2025-02-20 00:05:00|40.98|37.78|40.96|37.76|40.99|37.79|40.93|37.73|0
1740010200000|2025-02-20 00:10:00|40.98|37.78|40.99|37.79|41.01|37.81|40.95|37.75|0
1740010500000|2025-02-20 00:15:00|41|37.8|41.09|37.89|41.09|37.89|41|37.8|0
1740010800000|2025-02-20 00:20:00|41.07|37.87|41.09|37.89|41.09|37.89|41.06|37.86|0
1740011100000|2025-02-20 00:25:00|41.1|37.9|41.1|37.9|41.17|37.97|41.09|37.89|0
1740011400000|2025-02-20 00:30:00|41.09|37.89|41.15|37.95|41.19|37.99|41.07|37.87|0
1740011700000|2025-02-20 00:35:00|41.14|37.94|40.99|37.79|41.15|37.95|40.99|37.79|0
1740012000000|2025-02-20 00:40:00|41.01|37.81|41.03|37.83|41.07|37.87|41|37.8|0
1740012300000|2025-02-20 00:45:00|41.02|37.82|41|37.8|41.05|37.85|40.97|37.77|0
1740012600000|2025-02-20 00:50:00|40.98|37.78|40.95|37.75|40.98|37.78|40.95|37.75|0
1740012900000|2025-02-20 00:55:00|40.96|37.76|40.8|37.6|40.96|37.76|40.8|37.6|0
1740013200000|2025-02-20 01:00:00|40.82|37.62|40.9|37.7|40.9|37.7|40.82|37.62|0
1740013500000|2025-02-20 01:05:00|40.91|37.71|40.94|37.74|40.94|37.74|40.9|37.7|0
1740013800000|2025-02-20 01:10:00|40.95|37.75|41.03|37.83|41.04|37.84|40.94|37.74|0
1740014100000|2025-02-20 01:15:00|41.04|37.84|41.01|37.81|41.06|37.86|40.98|37.78|0
1740014400000|2025-02-20 01:20:00|41.02|37.82|41.26|38.06|41.26|38.06|41.01|37.81|0
1740014700000|2025-02-20 01:25:00|41.29|38.09|40.93|37.73|41.32|38.12|40.65|37.45|0
1740015000000|2025-02-20 01:30:00|40.83|37.83|40.9|37.9|40.91|37.91|40.83|37.83|0
1740015300000|2025-02-20 01:35:00|40.91|37.91|40.9|37.9|40.98|37.98|40.86|37.86|0
1740015600000|2025-02-20 01:40:00|40.91|37.91|40.99|37.99|41.08|38.08|40.91|37.91|0
1740015900000|2025-02-20 01:45:00|41.01|38.01|41.01|38.01|41.09|38.09|40.99|37.99|0
1740016200000|2025-02-20 01:50:00|41.03|38.03|41.08|38.08|41.18|38.18|41|38|0
1740016500000|2025-02-20 01:55:00|41.09|38.09|41.11|38.11|41.14|38.14|41.08|38.08|0
1740016800000|2025-02-20 02:00:00|41.12|38.12|41.1|38.1|41.24|38.24|41.09|38.09|0
1740017100000|2025-02-20 02:05:00|41.09|38.09|41.09|38.09|41.14|38.14|41.07|38.07|0
1740017400000|2025-02-20 02:10:00|41.07|38.07|40.99|37.99|41.07|38.07|40.97|37.97|0
1740017700000|2025-02-20 02:15:00|41|38|41.02|38.02|41.05|38.05|40.99|37.99|0
1740018000000|2025-02-20 02:20:00|41|38|41.03|38.03|41.03|38.03|40.99|37.99|0
1740018300000|2025-02-20 02:25:00|41.07|38.07|41.08|38.08|41.1|38.1|41.03|38.03|0
1740018600000|2025-02-20 02:30:00|41.07|38.07|41.1|38.1|41.12|38.12|41.05|38.05|0
1740018900000|2025-02-20 02:35:00|41.11|38.11|40.95|37.95|41.16|38.16|40.95|37.95|0
1740019200000|2025-02-20 02:40:00|40.96|37.96|41|38|41.01|38.01|40.95|37.95|0
1740019500000|2025-02-20 02:45:00|41.01|38.01|41.01|38.01|41.06|38.06|40.98|37.98|0
1740019800000|2025-02-20 02:50:00|41.03|38.03|40.96|37.96|41.04|38.04|40.96|37.96|0
1740020100000|2025-02-20 02:55:00|40.98|37.98|40.96|37.96|41.01|38.01|40.96|37.96|0
1740020400000|2025-02-20 03:00:00|40.98|37.98|41.01|38.01|41.02|38.02|40.96|37.96|0
1740020700000|2025-02-20 03:05:00|40.99|37.99|40.96|37.96|41.01|38.01|40.96|37.96|0
1740021000000|2025-02-20 03:10:00|40.97|37.97|41.02|38.02|41.02|38.02|40.94|37.94|0
1740021300000|2025-02-20 03:15:00|41|38|41.04|38.04|41.04|38.04|40.99|37.99|0
1740021600000|2025-02-20 03:20:00|41.05|38.05|40.99|37.99|41.05|38.05|40.99|37.99|0
1740021900000|2025-02-20 03:25:00|41|38|40.97|37.97|41.05|38.05|40.97|37.97|0
1740022200000|2025-02-20 03:30:00|40.98|37.98|40.95|37.95|40.98|37.98|40.93|37.93|0
1740022500000|2025-02-20 03:35:00|40.97|37.97|40.96|37.96|40.97|37.97|40.93|37.93|0
1740022800000|2025-02-20 03:40:00|40.95|37.95|40.95|37.95|40.96|37.96|40.91|37.91|0
1740023100000|2025-02-20 03:45:00|40.96|37.96|41.01|38.01|41.01|38.01|40.95|37.95|0
1740023400000|2025-02-20 03:50:00|41.05|38.05|41.03|38.03|41.05|38.05|40.99|37.99|0
1740023700000|2025-02-20 03:55:00|41.02|38.02|41.09|38.09|41.09|38.09|40.16|37.16|0
1740024000000|2025-02-20 04:00:00|41.11|38.11|41.27|38.27|41.31|38.31|41.09|38.09|0
1740024300000|2025-02-20 04:05:00|41.29|38.29|40.98|37.98|41.31|38.31|40.98|37.98|0
1740024600000|2025-02-20 04:10:00|40.99|37.99|41.6|38.6|41.6|38.6|40.97|37.97|0
1740024900000|2025-02-20 04:15:00|41.58|38.58|41.53|38.53|41.6|38.6|41.53|38.53|0
1740025200000|2025-02-20 04:20:00|41.51|38.51|41.48|38.48|41.51|38.51|41.48|38.48|0
1740025500000|2025-02-20 04:25:00|41.46|38.46|41.46|38.46|41.49|38.49|41.46|38.46|0
1740025800000|2025-02-20 04:30:00|41.48|38.48|41.52|38.52|41.54|38.54|41.46|38.46|0
1740026100000|2025-02-20 04:35:00|41.51|38.51|41.54|38.54|41.54|38.54|41.51|38.51|0
1740026400000|2025-02-20 04:40:00|41.56|38.56|41.52|38.52|41.56|38.56|41.52|38.52|0
1740026700000|2025-02-20 04:45:00|41.53|38.53|41.55|38.55|41.59|38.59|41.53|38.53|0
1740027000000|2025-02-20 04:50:00|41.57|38.57|41.59|38.59|41.6|38.6|41.55|38.55|0
1740027300000|2025-02-20 04:55:00|41.57|38.57|41.55|38.55|41.59|38.59|41.55|38.55|0
1740027600000|2025-02-20 05:00:00|41.53|38.53|41.6|38.6|41.63|38.63|41.53|38.53|0
1740027900000|2025-02-20 05:05:00|41.62|38.62|41.55|38.55|41.62|38.62|41.52|38.52|0
1740028200000|2025-02-20 05:10:00|41.57|38.57|41.55|38.55|41.57|38.57|41.53|38.53|0
1740028500000|2025-02-20 05:15:00|41.53|38.53|41.48|38.48|41.55|38.55|41.48|38.48|0
1740028800000|2025-02-20 05:20:00|41.46|38.46|41.51|38.51|41.51|38.51|41.46|38.46|0
1740029100000|2025-02-20 05:25:00|41.49|38.49|41.53|38.53|41.53|38.53|41.49|38.49|0
1740029400000|2025-02-20 05:30:00|41.51|38.51|41.56|38.56|41.56|38.56|41.49|38.49|0
1740029700000|2025-02-20 05:35:00|41.57|38.57|41.57|38.57|41.61|38.61|41.56|38.56|0
1740030000000|2025-02-20 05:40:00|41.56|38.56|41.57|38.57|41.61|38.61|41.56|38.56|0
1740030300000|2025-02-20 05:45:00|41.59|38.59|41.59|38.59|41.61|38.61|41.56|38.56|0
1740030600000|2025-02-20 05:50:00|41.57|38.57|41.57|38.57|41.59|38.59|41.57|38.57|0
1740030900000|2025-02-20 05:55:00|41.58|38.58|41.6|38.6|41.6|38.6|41.58|38.58|0
1740031200000|2025-02-20 06:00:00|41.62|38.62|41.62|38.62|41.65|38.65|41.6|38.6|0
1740031500000|2025-02-20 06:05:00|41.63|38.63|41.65|38.65|41.67|38.67|41.62|38.62|0
1740031800000|2025-02-20 06:10:00|41.67|38.67|41.58|38.58|41.67|38.67|41.56|38.56|0
1740032100000|2025-02-20 06:15:00|41.59|38.59|41.72|38.72|41.72|38.72|41.58|38.58|0
1740032400000|2025-02-20 06:20:00|41.73|38.73|41.66|38.66|41.73|38.73|41.66|38.66|0
1740032700000|2025-02-20 06:25:00|41.7|38.7|41.69|38.69|41.75|38.75|41.68|38.68|0
1740033000000|2025-02-20 06:30:00|41.68|38.68|41.59|38.59|41.68|38.68|41.58|38.58|0
1740033300000|2025-02-20 06:35:00|41.61|38.61|41.64|38.64|41.68|38.68|41.58|38.58|0
1740033600000|2025-02-20 06:40:00|41.65|38.65|41.64|38.64|41.66|38.66|41.61|38.61|0
1740033900000|2025-02-20 06:45:00|41.63|38.63|41.64|38.64|41.67|38.67|41.62|38.62|0
1740034200000|2025-02-20 06:50:00|41.62|38.62|41.57|38.57|41.66|38.66|41.57|38.57|0
1740034500000|2025-02-20 06:55:00|41.56|38.56|41.56|38.56|41.57|38.57|41.52|38.52|0
1740034800000|2025-02-20 07:00:00|41.57|38.57|41.67|38.67|41.67|38.67|41.54|38.54|0
1740035100000|2025-02-20 07:05:00|41.65|38.65|41.65|38.65|41.74|38.74|41.63|38.63|0
1740035400000|2025-02-20 07:10:00|41.63|38.63|41.59|38.59|41.68|38.68|41.58|38.58|0
1740035700000|2025-02-20 07:15:00|41.6|38.6|41.56|38.56|41.6|38.6|41.48|38.48|0
1740036000000|2025-02-20 07:20:00|41.55|38.55|41.5|38.5|41.6|38.6|41.5|38.5|0
1740036300000|2025-02-20 07:25:00|41.49|38.49|41.48|38.48|41.5|38.5|41.46|38.46|0
1740036600000|2025-02-20 07:30:00|41.44|38.44|41.51|38.51|41.55|38.55|41.44|38.44|0
1740036900000|2025-02-20 07:35:00|41.53|38.53|41.46|38.46|41.53|38.53|41.46|38.46|0
1740037200000|2025-02-20 07:40:00|41.47|38.47|41.52|38.52|41.54|38.54|41.46|38.46|0
1740037500000|2025-02-20 07:45:00|41.54|38.54|41.66|38.66|41.66|38.66|41.52|38.52|0
1740037800000|2025-02-20 07:50:00|41.67|38.67|41.66|38.66|41.67|38.67|41.64|38.64|0
1740038100000|2025-02-20 07:55:00|41.67|38.67|41.67|38.67|41.69|38.69|41.64|38.64|0
1740038400000|2025-02-20 08:00:00|41.64|38.64|41.57|38.57|41.66|38.66|41.52|38.52|0
1740038700000|2025-02-20 08:05:00|41.59|38.59|41.53|38.53|41.62|38.62|41.49|38.49|0
1740039000000|2025-02-20 08:10:00|41.54|38.54|41.45|38.45|41.59|38.59|41.42|38.42|0
1740039300000|2025-02-20 08:15:00|41.47|38.47|41.53|38.53|41.57|38.57|41.43|38.43|0
1740039600000|2025-02-20 08:20:00|41.52|38.52|41.5|38.5|41.58|38.58|41.5|38.5|0
1740039900000|2025-02-20 08:25:00|41.51|38.51|41.33|38.33|41.51|38.51|41.3|38.3|0
1740040200000|2025-02-20 08:30:00|41.35|38.35|41.33|38.33|41.38|38.38|41.24|38.24|0
1740040500000|2025-02-20 08:35:00|41.34|38.34|41.33|38.33|41.38|38.38|41.31|38.31|0
1740040800000|2025-02-20 08:40:00|41.34|38.34|41.34|38.34|41.39|38.39|41.33|38.33|0
1740041100000|2025-02-20 08:45:00|41.33|38.33|41.34|38.34|41.37|38.37|41.27|38.27|0
1740041400000|2025-02-20 08:50:00|41.35|38.35|41.31|38.31|41.36|38.36|41.31|38.31|0
1740041700000|2025-02-20 08:55:00|41.29|38.29|41.29|38.29|41.3|38.3|41.23|38.23|0
1740042000000|2025-02-20 09:00:00|41.3|38.3|41.27|38.27|41.34|38.34|41.22|38.22|0
1740042300000|2025-02-20 09:05:00|41.25|38.25|41.2|38.2|41.29|38.29|41.19|38.19|0
1740042600000|2025-02-20 09:10:00|41.22|38.22|41.2|38.2|41.24|38.24|41.17|38.17|0
1740042900000|2025-02-20 09:15:00|41.18|38.18|41.17|38.17|41.2|38.2|41.15|38.15|0
1740043200000|2025-02-20 09:20:00|41.16|38.16|41.21|38.21|41.23|38.23|41.12|38.12|0
1740043500000|2025-02-20 09:25:00|41.23|38.23|41.11|38.11|41.23|38.23|41.11|38.11|0
1740043800000|2025-02-20 09:30:00|41.13|38.13|41.21|38.21|41.23|38.23|41.11|38.11|0
1740044100000|2025-02-20 09:35:00|41.23|38.23|41.21|38.21|41.23|38.23|41.18|38.18|0
1740044400000|2025-02-20 09:40:00|41.23|38.23|41.19|38.19|41.23|38.23|41.15|38.15|0
1740044700000|2025-02-20 09:45:00|41.18|38.18|41.21|38.21|41.21|38.21|41.14|38.14|0
1740045000000|2025-02-20 09:50:00|41.19|38.19|41.11|38.11|41.21|38.21|41.11|38.11|0
1740045300000|2025-02-20 09:55:00|41.12|38.12|40.99|37.99|41.12|38.12|40.96|37.96|0
1740045600000|2025-02-20 10:00:00|40.97|37.97|40.89|37.89|41.01|38.01|40.87|37.87|0
1740045900000|2025-02-20 10:05:00|40.9|37.9|40.87|37.87|40.92|37.92|40.82|37.82|0
1740046200000|2025-02-20 10:10:00|40.89|37.89|40.95|37.95|40.97|37.97|40.89|37.89|0
1740046500000|2025-02-20 10:15:00|40.94|37.94|40.9|37.9|40.99|37.99|40.9|37.9|0
1740046800000|2025-02-20 10:20:00|40.91|37.91|40.88|37.88|40.92|37.92|40.88|37.88|0
1740047100000|2025-02-20 10:25:00|40.89|37.89|40.9|37.9|40.9|37.9|40.87|37.87|0
1740047400000|2025-02-20 10:30:00|40.92|37.92|40.91|37.91|40.92|37.92|40.9|37.9|0
1740047700000|2025-02-20 10:35:00|40.9|37.9|40.9|37.9|40.93|37.93|40.9|37.9|0
1740048000000|2025-02-20 10:40:00|40.91|37.91|40.9|37.9|40.93|37.93|40.88|37.88|0
1740048300000|2025-02-20 10:45:00|40.88|37.88|40.86|37.86|40.9|37.9|40.85|37.85|0
1740048600000|2025-02-20 10:50:00|40.88|37.88|40.96|37.96|40.98|37.98|40.88|37.88|0
1740048900000|2025-02-20 10:55:00|40.98|37.98|41.02|38.02|41.02|38.02|40.96|37.96|0
1740049200000|2025-02-20 11:00:00|41.04|38.04|41.02|38.02|41.07|38.07|40.99|37.99|0
1740049500000|2025-02-20 11:05:00|41.04|38.04|41.07|38.07|41.1|38.1|40.97|37.97|0
1740049800000|2025-02-20 11:10:00|41.09|38.09|41.09|38.09|41.12|38.12|41.07|38.07|0
1740050100000|2025-02-20 11:15:00|41.1|38.1|41.1|38.1|41.14|38.14|41.07|38.07|0
1740050400000|2025-02-20 11:20:00|41.12|38.12|41.13|38.13|41.17|38.17|41.12|38.12|0
1740050700000|2025-02-20 11:25:00|41.15|38.15|41.23|38.23|41.25|38.25|41.12|38.12|0
1740051000000|2025-02-20 11:30:00|41.22|38.22|41.36|38.36|41.36|38.36|41.2|38.2|0
1740051300000|2025-02-20 11:35:00|41.4|38.4|41.45|38.45|41.46|38.46|41.4|38.4|0
1740051600000|2025-02-20 11:40:00|41.43|38.43|41.33|38.33|41.46|38.46|41.3|38.3|0
1740051900000|2025-02-20 11:45:00|41.31|38.31|41.31|38.31|41.36|38.36|41.28|38.28|0
1740052200000|2025-02-20 11:50:00|41.29|38.29|41.16|38.16|41.29|38.29|41.16|38.16|0
1740052500000|2025-02-20 11:55:00|41.18|38.18|41.51|38.51|41.58|38.58|41.08|38.08|0
1740052800000|2025-02-20 12:00:00|41.53|38.53|41.37|38.37|41.53|38.53|41.24|38.24|0
1740053100000|2025-02-20 12:05:00|41.39|38.39|41.47|38.47|41.49|38.49|41.35|38.35|0
1740053400000|2025-02-20 12:10:00|41.49|38.49|41.52|38.52|41.71|38.71|41.49|38.49|0
1740053700000|2025-02-20 12:15:00|41.54|38.54|41.51|38.51|41.57|38.57|41.47|38.47|0
1740054000000|2025-02-20 12:20:00|41.53|38.53|41.5|38.5|41.54|38.54|41.47|38.47|0
1740054300000|2025-02-20 12:25:00|41.51|38.51|41.52|38.52|41.57|38.57|41.48|38.48|0
1740054600000|2025-02-20 12:30:00|41.53|38.53|41.33|38.33|41.53|38.53|41.3|38.3|0
1740054900000|2025-02-20 12:35:00|41.32|38.32|41.28|38.28|41.42|38.42|41.28|38.28|0
1740055200000|2025-02-20 12:40:00|41.26|38.26|41.25|38.25|41.28|38.28|41.2|38.2|0
1740055500000|2025-02-20 12:45:00|41.26|38.26|41.29|38.29|41.31|38.31|41.25|38.25|0
1740055800000|2025-02-20 12:50:00|41.28|38.28|41.34|38.34|41.39|38.39|41.26|38.26|0
1740056100000|2025-02-20 12:55:00|41.33|38.33|41.24|38.24|41.36|38.36|41.21|38.21|0
1740056400000|2025-02-20 13:00:00|41.23|38.23|41.39|38.39|41.41|38.41|41.19|38.19|0
1740056700000|2025-02-20 13:05:00|41.41|38.41|41.46|38.46|41.46|38.46|41.34|38.34|0
1740057000000|2025-02-20 13:10:00|41.47|38.47|41.41|38.41|41.47|38.47|41.38|38.38|0
1740057300000|2025-02-20 13:15:00|41.4|38.4|41.44|38.44|41.45|38.45|41.39|38.39|0
1740057600000|2025-02-20 13:20:00|41.42|38.42|41.42|38.42|41.47|38.47|41.37|38.37|0
1740057900000|2025-02-20 13:25:00|41.44|38.44|41.46|38.46|41.49|38.49|41.39|38.39|0
1740058200000|2025-02-20 13:30:00|41.45|38.45|41.45|38.45|41.5|38.5|41.38|38.38|0
1740058500000|2025-02-20 13:35:00|41.47|38.47|41.43|38.43|41.52|38.52|41.41|38.41|0
1740058800000|2025-02-20 13:40:00|41.4|38.4|41.28|38.28|41.45|38.45|41.26|38.26|0
1740059100000|2025-02-20 13:45:00|41.3|38.3|41.4|38.4|41.43|38.43|41.23|38.23|0
1740059400000|2025-02-20 13:50:00|41.41|38.41|41.43|38.43|41.51|38.51|41.4|38.4|0
1740059700000|2025-02-20 13:55:00|41.41|38.41|41.33|38.33|41.48|38.48|41.33|38.33|0
1740060000000|2025-02-20 14:00:00|41.31|38.31|41.18|38.18|41.31|38.31|41.14|38.14|0
1740060300000|2025-02-20 14:05:00|41.17|38.17|41.12|38.12|41.22|38.22|41.09|38.09|0
1740060600000|2025-02-20 14:10:00|41.14|38.14|41.14|38.14|41.16|38.16|41.06|38.06|0
1740060900000|2025-02-20 14:15:00|41.16|38.16|41.14|38.14|41.17|38.17|41.06|38.06|0
1740061200000|2025-02-20 14:20:00|41.12|38.12|41.22|38.22|41.24|38.24|41.1|38.1|0
1740061500000|2025-02-20 14:25:00|41.29|38.29|41.15|38.15|41.32|38.32|41.06|38.06|0
1740061800000|2025-02-20 14:30:00|41.14|38.14|41.37|38.37|41.43|38.43|41.1|38.1|0
1740062100000|2025-02-20 14:35:00|41.35|38.35|40.99|37.99|41.38|38.38|40.96|37.96|0
1740062400000|2025-02-20 14:40:00|41.01|38.01|41.48|38.48|41.48|38.48|40.98|37.98|0
1740062700000|2025-02-20 14:45:00|41.54|38.54|41.66|38.66|41.81|38.81|41.49|38.49|0
1740063000000|2025-02-20 14:50:00|41.68|38.68|42.27|39.27|42.52|39.52|41.13|38.13|0
1740063300000|2025-02-20 14:55:00|42.23|39.23|43.41|40.41|43.41|40.41|42.16|39.16|0
1740063600000|2025-02-20 15:00:00|43.38|40.38|43.77|40.17|44.84|41.24|42.89|39.29|0
1740063900000|2025-02-20 15:05:00|43.68|40.08|44.21|40.31|44.29|40.39|42.98|39.38|0
1740064200000|2025-02-20 15:10:00|44.25|40.35|43.64|40.04|44.39|40.49|43.48|39.65|0
1740064500000|2025-02-20 15:15:00|43.66|40.06|43.19|39.59|44.05|40.45|43.03|39.43|0
1740064800000|2025-02-20 15:20:00|43.14|39.54|42.99|39.99|43.17|40.08|42.72|39.35|0
1740065100000|2025-02-20 15:25:00|42.94|39.94|42.78|39.78|42.97|39.97|42.75|39.75|0
1740065400000|2025-02-20 15:30:00|42.82|39.82|42.75|39.75|42.82|39.82|42.51|39.51|0
1740065700000|2025-02-20 15:35:00|42.73|39.73|43.3|40.3|43.47|40.47|42.67|39.67|0
1740066000000|2025-02-20 15:40:00|43.28|40.28|43.42|40.42|43.54|40.54|43.24|40.24|0
1740066300000|2025-02-20 15:45:00|43.45|40.45|43.75|40.75|43.93|40.93|43.28|40.28|0
1740066600000|2025-02-20 15:50:00|43.77|40.77|44.02|41.02|44.05|41.05|43.75|40.75|0
1740066900000|2025-02-20 15:55:00|43.98|40.98|44.14|41.14|44.3|41.3|43.81|40.81|0
1740067200000|2025-02-20 16:00:00|44.05|41.05|44.09|41.09|44.19|41.19|43.77|40.77|0
1740067500000|2025-02-20 16:05:00|44.07|41.07|43.57|40.57|44.09|41.09|43.5|40.5|0
1740067800000|2025-02-20 16:10:00|43.55|40.55|43.52|40.52|43.55|40.55|43.34|40.34|0
1740068100000|2025-02-20 16:15:00|43.54|40.54|43.92|40.92|43.99|40.99|43.54|40.54|0
1740068400000|2025-02-20 16:20:00|43.94|40.94|43.66|40.66|43.94|40.94|43.57|40.57|0
1740068700000|2025-02-20 16:25:00|43.67|40.67|43.43|40.43|43.83|40.83|43.39|40.39|0
1740069000000|2025-02-20 16:30:00|43.37|40.37|43.81|40.81|43.88|40.88|43.32|40.32|0
1740069300000|2025-02-20 16:35:00|43.82|40.82|43.66|40.66|44.34|41.34|43.63|40.63|0
1740069600000|2025-02-20 16:40:00|43.71|40.71|43.72|40.72|44.05|41.05|43.57|40.57|0
1740069900000|2025-02-20 16:45:00|43.7|40.7|44|41|44.07|41.07|43.7|40.7|0
1740070200000|2025-02-20 16:50:00|43.98|40.98|43.94|40.94|44.09|41.09|43.75|40.75|0
1740070500000|2025-02-20 16:55:00|43.96|40.96|44.08|41.08|44.1|41.1|43.96|40.96|0
1740070800000|2025-02-20 17:00:00|44.1|41.1|43.68|40.68|44.19|41.19|43.64|40.64|0
1740071100000|2025-02-20 17:05:00|43.66|40.66|43.43|40.43|43.69|40.69|43.39|40.39|0
1740071400000|2025-02-20 17:10:00|43.45|40.45|43.33|40.33|43.94|40.94|43.24|40.24|0
1740071700000|2025-02-20 17:15:00|43.35|40.35|43.23|40.23|43.4|40.4|43.16|40.16|0
1740072000000|2025-02-20 17:20:00|43.21|40.21|43.19|40.19|43.3|40.3|43.14|40.14|0
1740072300000|2025-02-20 17:25:00|43.17|40.17|43.02|40.02|43.17|40.17|42.91|39.91|0
1740072600000|2025-02-20 17:30:00|43.04|40.04|42.96|39.96|43.04|40.04|42.88|39.88|0
1740072900000|2025-02-20 17:35:00|42.95|39.95|43.07|40.07|43.12|40.12|42.81|39.81|0
1740073200000|2025-02-20 17:40:00|43.05|40.05|42.84|39.84|43.12|40.12|42.79|39.79|0
1740073500000|2025-02-20 17:45:00|42.86|39.86|43.17|40.17|43.19|40.19|42.84|39.84|0
1740073800000|2025-02-20 17:50:00|43.19|40.19|43.2|40.2|43.27|40.27|43.08|40.08|0
1740074100000|2025-02-20 17:55:00|43.22|40.22|43.52|40.52|43.53|40.53|43.22|40.22|0
1740074400000|2025-02-20 18:00:00|43.55|40.55|43.57|40.57|43.71|40.71|43.46|40.46|0
1740074700000|2025-02-20 18:05:00|43.59|40.59|43.43|40.43|43.62|40.62|43.37|40.37|0
1740075000000|2025-02-20 18:10:00|43.46|40.46|43.23|40.23|43.51|40.51|43.21|40.21|0
1740075300000|2025-02-20 18:15:00|43.21|40.21|43.45|40.45|43.58|40.58|43.21|40.21|0
1740075600000|2025-02-20 18:20:00|43.42|40.42|43.57|40.57|43.7|40.7|43.42|40.42|0
1740075900000|2025-02-20 18:25:00|43.64|40.64|43.48|40.48|43.68|40.68|43.4|40.4|0
1740076200000|2025-02-20 18:30:00|43.52|40.52|43.22|40.22|43.59|40.59|43.17|40.17|0
1740076500000|2025-02-20 18:35:00|43.24|40.24|43.2|40.2|43.34|40.34|43.13|40.13|0
1740076800000|2025-02-20 18:40:00|43.18|40.18|43.03|40.03|43.32|40.32|43.03|40.03|0
1740077100000|2025-02-20 18:45:00|43.02|40.02|43.13|40.13|43.2|40.2|42.97|39.97|0
1740077400000|2025-02-20 18:50:00|43.15|40.15|43.23|40.23|43.32|40.32|43.13|40.13|0
1740077700000|2025-02-20 18:55:00|43.25|40.25|43.02|40.02|43.28|40.28|42.9|39.9|0
1740078000000|2025-02-20 19:00:00|43|40|42.94|39.94|43.09|40.09|42.86|39.86|0
1740078300000|2025-02-20 19:05:00|42.92|39.92|42.84|39.84|42.97|39.97|42.79|39.79|0
1740078600000|2025-02-20 19:10:00|42.83|39.83|42.55|39.55|42.83|39.83|42.45|39.45|0
1740078900000|2025-02-20 19:15:00|42.57|39.57|42.48|39.48|42.64|39.64|42.48|39.48|0
1740079200000|2025-02-20 19:20:00|42.46|39.46|42.42|39.42|43.03|40.03|42.37|39.37|0
1740079500000|2025-02-20 19:25:00|42.4|39.4|42.55|39.55|42.62|39.62|42.4|39.4|0
1740079800000|2025-02-20 19:30:00|42.54|39.54|42.76|39.76|42.79|39.79|42.5|39.5|0
1740080100000|2025-02-20 19:35:00|42.74|39.74|42.83|39.83|42.86|39.86|42.69|39.69|0
1740080400000|2025-02-20 19:40:00|42.84|39.84|42.57|39.57|42.86|39.86|42.57|39.57|0
1740080700000|2025-02-20 19:45:00|42.58|39.58|42.1|39.1|42.6|39.6|42.1|39.1|0
1740081000000|2025-02-20 19:50:00|42.05|39.05|42.07|39.07|42.22|39.22|41.91|38.91|0
1740081300000|2025-02-20 19:55:00|42.05|39.05|42.08|39.08|42.1|39.1|41.91|38.91|0
1740081600000|2025-02-20 20:00:00|42.03|39.03|42.06|39.06|42.18|39.18|42|39|0
1740081900000|2025-02-20 20:05:00|42.05|39.05|42.18|39.18|42.22|39.22|42|39|0
1740082200000|2025-02-20 20:10:00|42.15|39.15|42.21|39.21|42.34|39.34|42.1|39.1|0
1740082500000|2025-02-20 20:15:00|42.23|39.23|42.11|39.11|42.47|39.47|42.08|39.08|0
1740082800000|2025-02-20 20:20:00|42.09|39.09|42.08|39.08|42.11|39.11|41.89|38.89|0
1740083100000|2025-02-20 20:25:00|42.06|39.06|42.06|39.06|42.19|39.19|42.01|39.01|0
1740083400000|2025-02-20 20:30:00|42.04|39.04|41.99|38.99|42.09|39.09|41.97|38.97|0
1740083700000|2025-02-20 20:35:00|42.04|39.04|42.21|39.21|42.31|39.31|42.02|39.02|0
1740084000000|2025-02-20 20:40:00|42.17|39.17|42|39|42.22|39.22|41.97|38.97|0
1740084300000|2025-02-20 20:45:00|42.02|39.02|41.73|38.73|42.12|39.12|41.7|38.7|0
1740084600000|2025-02-20 20:50:00|41.56|38.56|41.7|38.7|42.39|39.39|41.53|38.53|0
1740084900000|2025-02-20 20:55:00|41.79|38.79|41.58|38.58|41.84|38.84|41.51|38.51|0
1740085200000|2025-02-20 21:00:00|41.6|38.6|41.82|38.82|41.83|38.83|41.6|38.6|0
1740085500000|2025-02-20 21:05:00|41.8|38.8|41.75|38.75|41.8|38.8|41.66|38.66|0
1740085800000|2025-02-20 21:10:00|41.76|38.76|42.02|39.02|42.02|39.02|41.75|38.75|0
1740086100000|2025-02-20 21:15:00|42.12|38.92|42.01|38.81|42.17|38.97|41.98|38.78|0
1740086400000|2025-02-20 21:20:00|42.03|38.83|41.94|38.74|42.03|38.83|41.93|38.73|0
1740086700000|2025-02-20 21:25:00|41.95|38.75|41.94|38.74|42|38.8|41.94|38.74|0
1740087000000|2025-02-20 21:30:00|41.96|38.76|41.93|38.73|41.96|38.76|41.89|38.69|0
1740087300000|2025-02-20 21:35:00|41.91|38.71|41.97|38.77|41.98|38.78|41.91|38.71|0
1740087600000|2025-02-20 21:40:00|41.96|38.76|41.96|38.76|42.01|38.81|41.94|38.74|0
1740087900000|2025-02-20 21:45:00|41.97|38.77|41.96|38.76|41.99|38.79|41.94|38.74|0
1740088200000|2025-02-20 21:50:00|41.97|38.77|42.04|38.84|42.06|38.86|41.96|38.76|0
1740088500000|2025-02-20 21:55:00|42.02|38.82|41.93|38.73|42.04|38.84|41.92|38.72|0
1740088800000|2025-02-20 22:00:00|41.94|38.74|41.95|38.75|41.96|38.76|41.92|38.72|0
1740089100000|2025-02-20 22:05:00|41.94|38.74|41.96|38.76|41.96|38.76|41.94|38.74|0
1740089400000|2025-02-20 22:10:00|41.95|38.75|41.95|38.75|41.96|38.76|41.95|38.75|0
1740089700000|2025-02-20 22:15:00|41.96|38.76|41.96|38.76|41.96|38.76|41.95|38.75|0
1740090000000|2025-02-20 22:20:00|41.95|38.75|41.95|38.75|41.95|38.75|41.95|38.75|0
1740090900000|2025-02-20 22:35:00|41.94|38.74|41.95|38.75|41.95|38.75|41.94|38.74|0
1740091500000|2025-02-20 22:45:00|41.94|38.74|41.94|38.74|41.94|38.74|41.94|38.74|0
1740091800000|2025-02-20 22:50:00|41.95|38.75|42|38.8|42|38.8|41.95|38.75|0
1740092100000|2025-02-20 22:55:00|41.96|38.76|41.96|38.76|41.96|38.76|41.96|38.76|0
1740092400000|2025-02-20 23:00:00|41.95|38.75|41.71|38.51|42.03|38.83|41.7|38.5|0
1740092700000|2025-02-20 23:05:00|41.72|38.52|41.78|38.58|41.83|38.63|41.72|38.52|0
1740093000000|2025-02-20 23:10:00|41.77|38.57|41.7|38.5|41.78|38.58|41.65|38.45|0
1740093300000|2025-02-20 23:15:00|41.68|38.48|41.69|38.49|41.71|38.51|41.66|38.46|0
1740093600000|2025-02-20 23:20:00|41.71|38.51|41.76|38.56|41.81|38.61|41.71|38.51|0
1740093900000|2025-02-20 23:25:00|41.78|38.58|41.76|38.56|41.81|38.61|41.74|38.54|0
1740094200000|2025-02-20 23:30:00|41.71|38.51|41.57|38.37|41.71|38.51|41.57|38.37|0
1740094500000|2025-02-20 23:35:00|41.56|38.36|41.57|38.37|41.59|38.39|41.54|38.34|0
1740094800000|2025-02-20 23:40:00|41.56|38.36|41.52|38.32|41.56|38.36|41.49|38.29|0
1740095100000|2025-02-20 23:45:00|41.54|38.34|41.53|38.33|41.56|38.36|41.52|38.32|0
1740095400000|2025-02-20 23:50:00|41.52|38.32|41.57|38.37|41.57|38.37|41.52|38.32|0
1740095700000|2025-02-20 23:55:00|41.58|38.38|41.63|38.43|41.63|38.43|41.57|38.37|0
1740096000000|2025-02-21 00:00:00|41.67|38.47|41.58|38.38|41.73|38.53|41.57|38.37|0
1740096300000|2025-02-21 00:05:00|41.59|38.39|41.56|38.36|41.62|38.42|41.51|38.31|0
1740096600000|2025-02-21 00:10:00|41.58|38.38|41.53|38.33|41.61|38.41|41.53|38.33|0
1740096900000|2025-02-21 00:15:00|41.54|38.34|41.58|38.38|41.6|38.4|41.51|38.31|0
1740097200000|2025-02-21 00:20:00|41.56|38.36|41.66|38.46|41.71|38.51|41.56|38.36|0
1740097500000|2025-02-21 00:25:00|41.64|38.44|41.67|38.47|41.71|38.51|41.64|38.44|0
1740097800000|2025-02-21 00:30:00|41.68|38.48|41.68|38.48|41.69|38.49|41.63|38.43|0
1740098100000|2025-02-21 00:35:00|41.67|38.47|41.72|38.52|41.75|38.55|41.66|38.46|0
1740098400000|2025-02-21 00:40:00|41.71|38.51|41.74|38.54|41.76|38.56|41.71|38.51|0
1740098700000|2025-02-21 00:45:00|41.76|38.56|41.69|38.49|41.76|38.56|41.69|38.49|0
1740099000000|2025-02-21 00:50:00|41.67|38.47|41.65|38.45|41.69|38.49|41.64|38.44|0
1740099300000|2025-02-21 00:55:00|41.67|38.47|41.64|38.44|41.69|38.49|41.64|38.44|0
1740099600000|2025-02-21 01:00:00|41.67|38.47|41.68|38.48|41.69|38.49|41.6|38.4|0
1740099900000|2025-02-21 01:05:00|41.7|38.5|41.75|38.55|41.82|38.62|41.65|38.45|0
1740100200000|2025-02-21 01:10:00|41.77|38.57|41.77|38.57|41.78|38.58|41.73|38.53|0
1740100500000|2025-02-21 01:15:00|41.78|38.58|41.73|38.53|41.85|38.65|41.73|38.53|0
1740100800000|2025-02-21 01:20:00|41.75|38.55|42.11|38.91|42.12|38.92|41.75|38.55|0
1740101100000|2025-02-21 01:25:00|42.12|38.92|42.16|38.96|42.19|38.99|42.12|38.92|0
1740101400000|2025-02-21 01:30:00|42.06|39.06|42.12|39.12|42.16|39.16|42.06|39.06|0
1740101700000|2025-02-21 01:35:00|42.14|39.14|41.92|38.92|42.14|39.14|41.88|38.88|0
1740102000000|2025-02-21 01:40:00|41.9|38.9|41.98|38.98|42.05|39.05|41.9|38.9|0
1740102300000|2025-02-21 01:45:00|41.97|38.97|41.97|38.97|42.05|39.05|41.97|38.97|0
1740102600000|2025-02-21 01:50:00|41.95|38.95|41.96|38.96|41.98|38.98|41.93|38.93|0
1740102900000|2025-02-21 01:55:00|41.98|38.98|42.06|39.06|42.06|39.06|41.95|38.95|0
1740103200000|2025-02-21 02:00:00|42.07|39.07|42.05|39.05|42.07|39.07|42.02|39.02|0
1740103500000|2025-02-21 02:05:00|42.03|39.03|42.01|39.01|42.05|39.05|41.99|38.99|0
1740103800000|2025-02-21 02:10:00|41.99|38.99|41.96|38.96|42.01|39.01|41.96|38.96|0
1740104100000|2025-02-21 02:15:00|41.94|38.94|41.92|38.92|42.01|39.01|41.92|38.92|0
1740104400000|2025-02-21 02:20:00|41.94|38.94|41.94|38.94|41.97|38.97|41.91|38.91|0
1740104700000|2025-02-21 02:25:00|41.96|38.96|42.02|39.02|42.02|39.02|41.94|38.94|0
1740105000000|2025-02-21 02:30:00|42.01|39.01|42|39|42.04|39.04|41.99|38.99|0
1740105300000|2025-02-21 02:35:00|41.99|38.99|42.02|39.02|42.03|39.03|41.97|38.97|0
1740105600000|2025-02-21 02:40:00|42.01|39.01|42.04|39.04|42.04|39.04|42|39|0
1740105900000|2025-02-21 02:45:00|42.03|39.03|41.88|38.88|42.05|39.05|41.88|38.88|0
1740106200000|2025-02-21 02:50:00|41.9|38.9|41.93|38.93|41.95|38.95|41.9|38.9|0
1740106500000|2025-02-21 02:55:00|41.91|38.91|41.95|38.95|41.96|38.96|41.91|38.91|0
1740106800000|2025-02-21 03:00:00|41.96|38.96|41.96|38.96|41.98|38.98|41.95|38.95|0
1740107100000|2025-02-21 03:05:00|41.98|38.98|41.98|38.98|41.98|38.98|41.94|38.94|0
1740107400000|2025-02-21 03:10:00|41.97|38.97|41.96|38.96|42.01|39.01|41.94|38.94|0
1740107700000|2025-02-21 03:15:00|41.94|38.94|41.98|38.98|41.99|38.99|41.94|38.94|0
1740108000000|2025-02-21 03:20:00|41.99|38.99|41.92|38.92|41.99|38.99|41.92|38.92|0
1740108300000|2025-02-21 03:25:00|41.94|38.94|41.94|38.94|41.99|38.99|41.92|38.92|0
1740108600000|2025-02-21 03:30:00|41.96|38.96|42.01|39.01|42.02|39.02|41.94|38.94|0
1740108900000|2025-02-21 03:35:00|42.02|39.02|42.02|39.02|42.04|39.04|42|39|0
1740109200000|2025-02-21 03:40:00|42.01|39.01|42.04|39.04|42.05|39.05|42.01|39.01|0
1740109500000|2025-02-21 03:45:00|42.02|39.02|42.05|39.05|42.05|39.05|42.02|39.02|0
1740109800000|2025-02-21 03:50:00|42.07|39.07|42.07|39.07|42.09|39.09|42.07|39.07|0
1740110100000|2025-02-21 03:55:00|42.06|39.06|42.07|39.07|42.07|39.07|42.02|39.02|0
1740110400000|2025-02-21 04:00:00|42.05|39.05|42.05|39.05|42.05|39.05|42.03|39.03|0
1740110700000|2025-02-21 04:05:00|42.04|39.04|42.05|39.05|42.07|39.07|42.04|39.04|0
1740111000000|2025-02-21 04:10:00|42.03|39.03|42|39|42.05|39.05|41.98|38.98|0
1740111300000|2025-02-21 04:15:00|42.01|39.01|42.06|39.06|42.06|39.06|42.01|39.01|0
1740111600000|2025-02-21 04:20:00|42.08|39.08|42.09|39.09|42.09|39.09|42.06|39.06|0
1740111900000|2025-02-21 04:25:00|42.08|39.08|42.09|39.09|42.11|39.11|42.08|39.08|0
1740112200000|2025-02-21 04:30:00|42.11|39.11|42.09|39.09|42.11|39.11|42.09|39.09|0
1740112500000|2025-02-21 04:35:00|42.1|39.1|42.09|39.09|42.11|39.11|42.07|39.07|0
1740112800000|2025-02-21 04:40:00|42.11|39.11|42.09|39.09|42.11|39.11|42.09|39.09|0
1740113100000|2025-02-21 04:45:00|42.1|39.1|42.19|39.19|42.21|39.21|42.1|39.1|0
1740113400000|2025-02-21 04:50:00|42.17|39.17|42.15|39.15|42.17|39.17|42.14|39.14|0
1740113700000|2025-02-21 04:55:00|42.17|39.17|42.17|39.17|42.19|39.19|42.15|39.15|0
1740114000000|2025-02-21 05:00:00|42.15|39.15|42.22|39.22|42.24|39.24|42.15|39.15|0
1740114300000|2025-02-21 05:05:00|42.2|39.2|42.29|39.29|42.36|39.36|42.2|39.2|0
1740114600000|2025-02-21 05:10:00|42.3|39.3|42.29|39.29|42.32|39.32|42.27|39.27|0
1740114900000|2025-02-21 05:15:00|42.27|39.27|42.22|39.22|42.29|39.29|42.17|39.17|0
1740115200000|2025-02-21 05:20:00|42.2|39.2|42.23|39.23|42.25|39.25|42.18|39.18|0
1740115500000|2025-02-21 05:25:00|42.21|39.21|42.2|39.2|42.23|39.23|42.18|39.18|0
1740115800000|2025-02-21 05:30:00|42.18|39.18|42.2|39.2|42.21|39.21|42.16|39.16|0
1740116100000|2025-02-21 05:35:00|42.21|39.21|42.14|39.14|42.23|39.23|42.14|39.14|0
1740116400000|2025-02-21 05:40:00|42.16|39.16|42.16|39.16|42.19|39.19|42.11|39.11|0
1740116700000|2025-02-21 05:45:00|42.18|39.18|42.23|39.23|42.23|39.23|42.17|39.17|0
1740117000000|2025-02-21 05:50:00|42.22|39.22|42.22|39.22|42.23|39.23|42.16|39.16|0
1740117300000|2025-02-21 05:55:00|42.21|39.21|42.22|39.22|42.26|39.26|42.21|39.21|0
1740117600000|2025-02-21 06:00:00|42.24|39.24|42.19|39.19|42.24|39.24|42.19|39.19|0
1740117900000|2025-02-21 06:05:00|42.17|39.17|42.07|39.07|42.17|39.17|42.07|39.07|0
1740118200000|2025-02-21 06:10:00|42.05|39.05|42.06|39.06|42.08|39.08|42.04|39.04|0
1740118500000|2025-02-21 06:15:00|42.05|39.05|42.03|39.03|42.05|39.05|42.01|39.01|0
1740118800000|2025-02-21 06:20:00|42.02|39.02|42.05|39.05|42.07|39.07|42.02|39.02|0
1740119100000|2025-02-21 06:25:00|42.06|39.06|42.04|39.04|42.06|39.06|41.99|38.99|0
1740119400000|2025-02-21 06:30:00|42.06|39.06|42.04|39.04|42.08|39.08|42.03|39.03|0
1740119700000|2025-02-21 06:35:00|42.05|39.05|41.99|38.99|42.07|39.07|41.99|38.99|0
1740120000000|2025-02-21 06:40:00|41.97|38.97|41.92|38.92|41.99|38.99|41.92|38.92|0
1740120300000|2025-02-21 06:45:00|41.94|38.94|41.9|38.9|41.96|38.96|41.88|38.88|0
1740120600000|2025-02-21 06:50:00|41.92|38.92|41.89|38.89|41.92|38.92|41.85|38.85|0
1740120900000|2025-02-21 06:55:00|41.88|38.88|41.88|38.88|41.9|38.9|41.88|38.88|0
1740121200000|2025-02-21 07:00:00|41.87|38.87|41.81|38.81|41.87|38.87|41.81|38.81|0
1740121500000|2025-02-21 07:05:00|41.82|38.82|41.8|38.8|41.83|38.83|41.8|38.8|0
1740121800000|2025-02-21 07:10:00|41.81|38.81|41.83|38.83|41.85|38.85|41.8|38.8|0
1740122100000|2025-02-21 07:15:00|41.85|38.85|41.83|38.83|41.87|38.87|41.81|38.81|0
1740122400000|2025-02-21 07:20:00|41.81|38.81|41.81|38.81|41.88|38.88|41.78|38.78|0
1740122700000|2025-02-21 07:25:00|41.8|38.8|41.74|38.74|41.8|38.8|41.74|38.74|0
1740123000000|2025-02-21 07:30:00|41.76|38.76|41.81|38.81|41.84|38.84|41.72|38.72|0
1740123300000|2025-02-21 07:35:00|41.82|38.82|41.87|38.87|41.87|38.87|41.81|38.81|0
1740123600000|2025-02-21 07:40:00|41.86|38.86|41.85|38.85|41.87|38.87|41.82|38.82|0
1740123900000|2025-02-21 07:45:00|41.84|38.84|41.89|38.89|41.89|38.89|41.84|38.84|0
1740124200000|2025-02-21 07:50:00|41.9|38.9|42.23|39.23|42.26|39.26|41.87|38.87|0
1740124500000|2025-02-21 07:55:00|42.24|39.24|42.38|39.38|42.38|39.38|42.21|39.21|0
1740124800000|2025-02-21 08:00:00|42.42|39.42|42.47|39.47|42.52|39.52|42.25|39.25|0
1740125100000|2025-02-21 08:05:00|42.48|39.48|42.26|39.26|42.48|39.48|42.19|39.19|0
1740125400000|2025-02-21 08:10:00|42.24|39.24|42.28|39.28|42.28|39.28|42.21|39.21|0
1740125700000|2025-02-21 08:15:00|42.41|39.41|42.36|39.36|42.7|39.7|42.34|39.34|0
1740126000000|2025-02-21 08:20:00|42.39|39.39|42.5|39.5|42.63|39.63|42.36|39.36|0
1740126300000|2025-02-21 08:25:00|42.48|39.48|42.34|39.34|42.5|39.5|42.29|39.29|0
1740126600000|2025-02-21 08:30:00|42.36|39.36|42.25|39.25|42.36|39.36|42.17|39.17|0
1740126900000|2025-02-21 08:35:00|42.26|39.26|42.25|39.25|42.29|39.29|42.2|39.2|0
1740127200000|2025-02-21 08:40:00|42.22|39.22|42.22|39.22|42.3|39.3|42.17|39.17|0
1740127500000|2025-02-21 08:45:00|42.25|39.25|42.16|39.16|42.27|39.27|42.13|39.13|0
1740127800000|2025-02-21 08:50:00|42.15|39.15|42.16|39.16|42.21|39.21|42.15|39.15|0
1740128100000|2025-02-21 08:55:00|42.15|39.15|42.18|39.18|42.21|39.21|42.14|39.14|0
1740128400000|2025-02-21 09:00:00|42.16|39.16|42.14|39.14|42.21|39.21|42.04|39.04|0
1740128700000|2025-02-21 09:05:00|42.15|39.15|42.24|39.24|42.28|39.28|42.14|39.14|0
1740129000000|2025-02-21 09:10:00|42.23|39.23|42.15|39.15|42.23|39.23|42.13|39.13|0
1740129300000|2025-02-21 09:15:00|42.14|39.14|42.07|39.07|42.19|39.19|42.05|39.05|0
1740129600000|2025-02-21 09:20:00|42.09|39.09|42.09|39.09|42.12|39.12|42.04|39.04|0
1740129900000|2025-02-21 09:25:00|42.1|39.1|42.12|39.12|42.14|39.14|42.05|39.05|0
1740130200000|2025-02-21 09:30:00|42.14|39.14|42.07|39.07|42.15|39.15|42|39|0
1740130500000|2025-02-21 09:35:00|42.08|39.08|42.01|39.01|42.08|39.08|42|39|0
1740130800000|2025-02-21 09:40:00|42|39|42|39|42.03|39.03|42|39|0
1740131100000|2025-02-21 09:45:00|42.01|39.01|42.01|39.01|42.03|39.03|42|39|0
1740131400000|2025-02-21 09:50:00|42|39|41.99|38.99|42.01|39.01|41.99|38.99|0
1740131700000|2025-02-21 09:55:00|41.98|38.98|41.98|38.98|42.03|39.03|41.98|38.98|0
1740132000000|2025-02-21 10:00:00|41.96|38.96|42.06|39.06|42.09|39.09|41.96|38.96|0
1740132300000|2025-02-21 10:05:00|42.04|39.04|42.06|39.06|42.09|39.09|42.02|39.02|0
1740132600000|2025-02-21 10:10:00|42.04|39.04|41.99|38.99|42.04|39.04|41.99|38.99|0
1740132900000|2025-02-21 10:15:00|41.98|38.98|41.92|38.92|41.99|38.99|41.9|38.9|0
1740133200000|2025-02-21 10:20:00|41.91|38.91|41.92|38.92|41.94|38.94|41.9|38.9|0
1740133500000|2025-02-21 10:25:00|41.94|38.94|41.93|38.93|41.95|38.95|41.92|38.92|0
1740133800000|2025-02-21 10:30:00|41.95|38.95|41.98|38.98|42|39|41.93|38.93|0
1740134100000|2025-02-21 10:35:00|41.97|38.97|42.03|39.03|42.05|39.05|41.97|38.97|0
1740134400000|2025-02-21 10:40:00|42.02|39.02|42.03|39.03|42.05|39.05|42.01|39.01|0
1740134700000|2025-02-21 10:45:00|42.01|39.01|42.08|39.08|42.1|39.1|42.01|39.01|0
1740135000000|2025-02-21 10:50:00|42.06|39.06|41.96|38.96|42.08|39.08|41.94|38.94|0
1740135300000|2025-02-21 10:55:00|41.98|38.98|41.93|38.93|42.03|39.03|41.93|38.93|0
1740135600000|2025-02-21 11:00:00|41.94|38.94|41.98|38.98|41.99|38.99|41.89|38.89|0
1740135900000|2025-02-21 11:05:00|41.97|38.97|41.89|38.89|41.98|38.98|41.89|38.89|0
1740136200000|2025-02-21 11:10:00|41.91|38.91|41.92|38.92|41.92|38.92|41.87|38.87|0
1740136500000|2025-02-21 11:15:00|41.91|38.91|41.94|38.94|41.96|38.96|41.91|38.91|0
1740136800000|2025-02-21 11:20:00|41.92|38.92|41.95|38.95|41.95|38.95|41.91|38.91|0
1740137100000|2025-02-21 11:25:00|41.94|38.94|41.95|38.95|41.97|38.97|41.92|38.92|0
1740137400000|2025-02-21 11:30:00|41.97|38.97|41.92|38.92|41.97|38.97|41.9|38.9|0
1740137700000|2025-02-21 11:35:00|41.93|38.93|41.95|38.95|41.97|38.97|41.93|38.93|0
1740138000000|2025-02-21 11:40:00|41.97|38.97|42.07|39.07|42.13|39.13|41.95|38.95|0
1740138300000|2025-02-21 11:45:00|42.08|39.08|42|39|42.1|39.1|41.99|38.99|0
1740138600000|2025-02-21 11:50:00|42.01|39.01|41.98|38.98|42.01|39.01|41.95|38.95|0
1740138900000|2025-02-21 11:55:00|41.96|38.96|42.01|39.01|42.05|39.05|41.96|38.96|0
1740139200000|2025-02-21 12:00:00|42.02|39.02|42.13|39.13|42.28|39.28|42.01|39.01|0
1740139500000|2025-02-21 12:05:00|42.12|39.12|42.13|39.13|42.15|39.15|42.03|39.03|0
1740139800000|2025-02-21 12:10:00|42.12|39.12|42.07|39.07|42.12|39.12|42.01|39.01|0
1740140100000|2025-02-21 12:15:00|42.06|39.06|41.9|38.9|42.06|39.06|41.9|38.9|0
1740140400000|2025-02-21 12:20:00|41.89|38.89|41.75|38.75|41.9|38.9|41.68|38.68|0
1740140700000|2025-02-21 12:25:00|41.77|38.77|41.75|38.75|41.78|38.78|41.72|38.72|0
1740141000000|2025-02-21 12:30:00|41.77|38.77|41.78|38.78|41.82|38.82|41.75|38.75|0
1740141300000|2025-02-21 12:35:00|41.77|38.77|41.77|38.77|41.85|38.85|41.76|38.76|0
1740141600000|2025-02-21 12:40:00|41.78|38.78|41.73|38.73|41.8|38.8|41.73|38.73|0
1740141900000|2025-02-21 12:45:00|41.71|38.71|41.74|38.74|41.8|38.8|41.71|38.71|0
1740142200000|2025-02-21 12:50:00|41.76|38.76|41.74|38.74|41.78|38.78|41.69|38.69|0
1740142500000|2025-02-21 12:55:00|41.76|38.76|41.74|38.74|41.78|38.78|41.73|38.73|0
1740142800000|2025-02-21 13:00:00|41.76|38.76|41.81|38.81|41.83|38.83|41.69|38.69|0
1740143100000|2025-02-21 13:05:00|41.84|38.84|41.82|38.82|41.91|38.91|41.82|38.82|0
1740143400000|2025-02-21 13:10:00|41.81|38.81|41.77|38.77|41.84|38.84|41.77|38.77|0
1740143700000|2025-02-21 13:15:00|41.79|38.79|41.79|38.79|41.81|38.81|41.72|38.72|0
1740144000000|2025-02-21 13:20:00|41.77|38.77|41.8|38.8|41.84|38.84|41.75|38.75|0
1740144300000|2025-02-21 13:25:00|41.82|38.82|41.8|38.8|41.85|38.85|41.77|38.77|0
1740144600000|2025-02-21 13:30:00|41.78|38.78|41.8|38.8|41.87|38.87|41.73|38.73|0
1740144900000|2025-02-21 13:35:00|41.82|38.82|41.87|38.87|41.9|38.9|41.82|38.82|0
1740145200000|2025-02-21 13:40:00|41.86|38.86|41.68|38.68|41.88|38.88|41.68|38.68|0
1740145500000|2025-02-21 13:45:00|41.66|38.66|41.68|38.68|41.71|38.71|41.64|38.64|0
1740145800000|2025-02-21 13:50:00|41.7|38.7|41.74|38.74|41.8|38.8|41.7|38.7|0
1740146100000|2025-02-21 13:55:00|41.76|38.76|41.78|38.78|41.79|38.79|41.73|38.73|0
1740146400000|2025-02-21 14:00:00|41.79|38.79|41.74|38.74|41.86|38.86|41.61|38.61|0
1740146700000|2025-02-21 14:05:00|41.71|38.71|41.69|38.69|41.79|38.79|41.69|38.69|0
1740147000000|2025-02-21 14:10:00|41.71|38.71|41.69|38.69|41.72|38.72|41.66|38.66|0
1740147300000|2025-02-21 14:15:00|41.71|38.71|41.67|38.67|41.71|38.71|41.6|38.6|0
1740147600000|2025-02-21 14:20:00|41.65|38.65|41.92|38.92|41.92|38.92|41.64|38.64|0
1740147900000|2025-02-21 14:25:00|41.89|38.89|42.28|39.28|42.28|39.28|41.79|38.79|0
1740148200000|2025-02-21 14:30:00|42.4|39.4|42.69|39.69|42.69|39.69|42.2|39.2|0
1740148500000|2025-02-21 14:35:00|42.65|39.65|43.01|40.01|43.17|40.17|42.5|39.5|0
1740148800000|2025-02-21 14:40:00|43.05|40.05|42.72|39.72|43.06|40.06|42.45|39.45|0
1740149100000|2025-02-21 14:45:00|42.73|39.73|43.04|40.04|43.07|40.07|42.47|39.47|0
1740149400000|2025-02-21 14:50:00|43.02|40.02|43.44|39.84|43.55|40.37|42.98|39.75|0
1740149700000|2025-02-21 14:55:00|43.47|39.87|43.54|39.94|43.67|40.07|43.39|39.79|0
1740150000000|2025-02-21 15:00:00|44.24|40.64|43.83|40.23|44.24|40.64|42.99|39.39|0
1740150300000|2025-02-21 15:05:00|43.85|40.25|43.67|40.07|44.26|40.66|43.64|40.04|0
1740150600000|2025-02-21 15:10:00|43.66|40.06|43.64|40.64|43.9|40.72|43.48|39.88|0
1740150900000|2025-02-21 15:15:00|43.67|40.67|43.67|40.67|43.81|40.81|43.43|40.43|0
1740151200000|2025-02-21 15:20:00|43.69|40.69|44.18|41.18|44.25|41.25|43.67|40.67|0
1740151500000|2025-02-21 15:25:00|44.13|41.13|44.52|41.52|44.68|41.68|43.99|40.99|0
1740151800000|2025-02-21 15:30:00|44.56|41.56|44.46|41.46|44.63|41.63|43.8|40.8|0
1740152100000|2025-02-21 15:35:00|44.44|41.44|44.21|41.21|44.46|41.46|44.08|41.08|0
1740152400000|2025-02-21 15:40:00|44.19|41.19|44.96|41.96|44.98|41.98|44.19|41.19|0
1740152700000|2025-02-21 15:45:00|44.91|41.91|44.51|41.51|44.95|41.95|44.24|41.24|0
1740153000000|2025-02-21 15:50:00|44.56|41.56|44.65|41.65|44.65|41.65|44.4|41.4|0
1740153300000|2025-02-21 15:55:00|44.69|41.69|44.22|41.22|44.69|41.69|44.22|41.22|0
1740153600000|2025-02-21 16:00:00|44.19|41.19|44.42|41.42|44.51|41.51|43.94|40.94|0
1740153900000|2025-02-21 16:05:00|44.36|41.36|44.38|41.38|44.51|41.51|44.17|41.17|0
1740154200000|2025-02-21 16:10:00|44.4|41.4|43.99|40.99|44.67|41.67|43.99|40.99|0
1740154500000|2025-02-21 16:15:00|43.97|40.97|43.93|40.93|44.27|41.27|43.82|40.82|0
1740154800000|2025-02-21 16:20:00|43.91|40.91|43.84|40.84|43.93|40.93|43.75|40.75|0
1740155100000|2025-02-21 16:25:00|43.82|40.82|43.77|40.77|44.12|41.12|43.68|40.68|0
1740155400000|2025-02-21 16:30:00|43.79|40.79|43.61|40.61|43.95|40.95|43.5|40.5|0
1740155700000|2025-02-21 16:35:00|43.59|40.59|43.48|40.48|43.73|40.73|43.41|40.41|0
1740156000000|2025-02-21 16:40:00|43.47|40.47|43.82|40.82|43.82|40.82|43.41|40.41|0
1740156300000|2025-02-21 16:45:00|43.84|40.84|43.89|40.89|44.07|41.07|43.77|40.77|0
1740156600000|2025-02-21 16:50:00|43.92|40.92|44.14|41.14|44.23|41.23|43.92|40.92|0
1740156900000|2025-02-21 16:55:00|44.12|41.12|43.87|40.87|44.15|41.15|43.67|40.67|0
1740157200000|2025-02-21 17:00:00|43.9|40.9|43.72|40.72|43.92|40.92|43.64|40.64|0
1740157500000|2025-02-21 17:05:00|43.71|40.71|43.71|40.71|43.99|40.99|43.65|40.65|0
1740157800000|2025-02-21 17:10:00|43.67|40.67|43.83|40.83|43.94|40.94|43.67|40.67|0
1740158100000|2025-02-21 17:15:00|43.85|40.85|44.33|41.33|44.4|41.4|43.81|40.81|0
1740158400000|2025-02-21 17:20:00|44.38|41.38|44.52|41.52|44.73|41.73|43.68|40.68|0
1740158700000|2025-02-21 17:25:00|44.48|41.48|44.44|41.44|44.53|41.53|44.32|41.32|0
1740159000000|2025-02-21 17:30:00|44.42|41.42|44.75|41.75|44.75|41.75|44.37|41.37|0
1740159300000|2025-02-21 17:35:00|44.73|41.73|45.17|42.17|45.26|42.26|44.6|41.6|0
1740159600000|2025-02-21 17:40:00|45.13|42.13|44.89|41.89|45.24|42.24|44.84|41.84|0
1740159900000|2025-02-21 17:45:00|44.91|41.91|45.24|42.24|45.26|42.26|44.91|41.91|0
1740160200000|2025-02-21 17:50:00|45.22|42.22|45.47|42.47|45.47|42.47|45.16|42.16|0
1740160500000|2025-02-21 17:55:00|45.46|42.46|46.46|43.46|46.52|43.52|45.35|42.35|0
1740160800000|2025-02-21 18:00:00|46.44|43.44|46.93|43.93|47.01|44.01|46.44|43.44|0
1740161100000|2025-02-21 18:05:00|46.88|43.88|47.14|44.14|47.18|44.18|45.43|42.43|0
1740161400000|2025-02-21 18:10:00|47.12|44.12|47.05|44.05|47.56|44.56|47.05|44.05|0
1740161700000|2025-02-21 18:15:00|47.03|44.03|47.12|44.12|47.18|44.18|46.62|43.62|0
1740162000000|2025-02-21 18:20:00|47.08|44.08|47.23|44.23|47.35|44.35|46.99|43.99|0
1740162300000|2025-02-21 18:25:00|47.25|44.25|47.65|44.65|47.65|44.65|46.97|43.97|0
1740162600000|2025-02-21 18:30:00|47.63|44.63|48.18|44.28|48.51|45|47.63|44.2|0
1740162900000|2025-02-21 18:35:00|48.64|44.74|48.41|44.51|48.66|44.76|47.78|43.88|0
1740163200000|2025-02-21 18:40:00|48.3|44.4|48.82|44.92|48.82|44.92|48.18|44.28|0
1740163500000|2025-02-21 18:45:00|48.85|44.95|50.48|46.58|50.57|46.67|48.76|44.86|0
1740163800000|2025-02-21 18:50:00|50.47|46.57|50.25|46.35|50.56|46.66|50.25|46.35|0
1740164100000|2025-02-21 18:55:00|50.27|46.37|50.6|46.7|50.7|46.8|50.25|46.35|0
1740164400000|2025-02-21 19:00:00|50.62|46.72|50.94|47.04|50.98|47.08|50.48|46.58|0
1740164700000|2025-02-21 19:05:00|50.9|47|50.6|46.7|50.98|47.08|50.6|46.7|0
1740165000000|2025-02-21 19:10:00|50.56|46.66|49.83|46.83|50.58|47.37|49.69|46.66|0
1740165300000|2025-02-21 19:15:00|49.85|46.85|50.44|47.44|50.44|47.44|49.85|46.85|0
1740165600000|2025-02-21 19:20:00|50.56|47.56|50.83|47.83|51.09|48.09|49.48|46.48|0
1740165900000|2025-02-21 19:25:00|50.81|47.81|51.48|48.48|51.64|48.64|50.81|47.81|0
1740166200000|2025-02-21 19:30:00|51.52|48.52|51.25|48.25|51.52|48.52|50.85|47.85|0
1740166500000|2025-02-21 19:35:00|51.23|48.23|51.54|48.54|51.68|48.68|51.15|48.15|0
1740166800000|2025-02-21 19:40:00|51.52|48.52|52.01|49.01|52.32|49.32|51.46|48.46|0
1740167100000|2025-02-21 19:45:00|51.99|48.99|52.13|49.13|52.3|49.3|51.95|48.95|0
1740167400000|2025-02-21 19:50:00|52.09|49.09|51.95|48.95|52.09|49.09|51.48|48.48|0
1740167700000|2025-02-21 19:55:00|51.93|48.93|51.99|48.99|52.01|49.01|51.54|48.54|0
1740168000000|2025-02-21 20:00:00|52.05|49.05|50.94|47.94|52.22|49.22|50.64|47.64|0
1740168300000|2025-02-21 20:05:00|50.96|47.96|51|48|51.04|48.04|50.76|47.76|0
1740168600000|2025-02-21 20:10:00|50.98|47.98|50.86|47.86|51.2|48.2|50.6|47.6|0
1740168900000|2025-02-21 20:15:00|50.84|47.84|50.74|47.74|51.06|48.06|50.7|47.7|0
1740169200000|2025-02-21 20:20:00|50.8|47.8|50.47|47.47|50.88|47.88|50.45|47.45|0
1740169500000|2025-02-21 20:25:00|50.45|47.45|50.49|47.49|50.71|47.71|50.45|47.45|0
1740169800000|2025-02-21 20:30:00|50.39|47.39|50.41|47.41|50.61|47.61|50.21|47.21|0
1740170100000|2025-02-21 20:35:00|50.37|47.37|50.47|47.47|50.73|47.73|50.37|47.37|0
1740170400000|2025-02-21 20:40:00|50.45|47.45|50.89|47.89|50.89|47.89|50.39|47.39|0
1740170700000|2025-02-21 20:45:00|50.87|47.87|51.24|47.34|51.6|48.07|50.87|47.24|0
1740171000000|2025-02-21 20:50:00|51.06|47.16|50.67|47.67|51.24|47.95|50.58|47.06|0
1740171300000|2025-02-21 20:55:00|50.64|47.64|50.87|47.87|51.31|48.31|50.52|47.52|0
1740171600000|2025-02-21 21:00:00|50.91|47.91|50.76|47.76|51.01|48.01|50.58|47.58|0
1740171900000|2025-02-21 21:05:00|50.74|47.74|50.68|47.68|50.86|47.86|50.64|47.64|0
1740172200000|2025-02-21 21:10:00|50.7|47.7|50.7|47.7|50.82|47.82|50.66|47.66|0
1740360300000|2025-02-24 01:25:00|48.15|44.95|48.18|44.98|48.19|44.99|48.13|44.93|0
1740360600000|2025-02-24 01:30:00|48.07|45.07|48.07|45.07|48.27|45.27|48.03|45.03|0
1740360900000|2025-02-24 01:35:00|48.11|45.11|48.07|45.07|48.19|45.19|48.03|45.03|0
1740361200000|2025-02-24 01:40:00|48.05|45.05|47.97|44.97|48.07|45.07|47.93|44.93|0
1740361500000|2025-02-24 01:45:00|47.95|44.95|47.89|44.89|47.96|44.96|47.82|44.82|0
1740361800000|2025-02-24 01:50:00|47.88|44.88|48.05|45.05|48.05|45.05|47.86|44.86|0
1740362100000|2025-02-24 01:55:00|48.08|45.08|48.04|45.04|48.18|45.18|48|45|0
1740362400000|2025-02-24 02:00:00|48.03|45.03|47.95|44.95|48.08|45.08|47.95|44.95|0
1740362700000|2025-02-24 02:05:00|47.93|44.93|47.91|44.91|47.95|44.95|47.85|44.85|0
1740363000000|2025-02-24 02:10:00|47.89|44.89|47.69|44.69|47.89|44.89|47.69|44.69|0
1740363300000|2025-02-24 02:15:00|47.67|44.67|47.67|44.67|47.75|44.75|47.67|44.67|0
1740363600000|2025-02-24 02:20:00|47.69|44.69|47.65|44.65|47.69|44.69|47.64|44.64|0
1740363900000|2025-02-24 02:25:00|47.67|44.67|47.63|44.63|47.67|44.67|47.63|44.63|0
1740364200000|2025-02-24 02:30:00|47.59|44.59|47.62|44.62|47.63|44.63|47.55|44.55|0
1740364500000|2025-02-24 02:35:00|47.63|44.63|47.59|44.59|47.65|44.65|47.57|44.57|0
1740364800000|2025-02-24 02:40:00|47.6|44.6|47.61|44.61|47.63|44.63|47.58|44.58|0
1740365100000|2025-02-24 02:45:00|47.59|44.59|47.51|44.51|47.61|44.61|47.42|44.42|0
1740365400000|2025-02-24 02:50:00|47.5|44.5|47.47|44.47|47.51|44.51|47.44|44.44|0
1740365700000|2025-02-24 02:55:00|47.45|44.45|47.53|44.53|47.53|44.53|47.43|44.43|0
1740366000000|2025-02-24 03:00:00|47.51|44.51|47.46|44.46|47.55|44.55|47.46|44.46|0
1740366300000|2025-02-24 03:05:00|47.45|44.45|47.45|44.45|47.49|44.49|47.43|44.43|0
1740366600000|2025-02-24 03:10:00|47.43|44.43|47.52|44.52|47.54|44.54|47.43|44.43|0
1740366900000|2025-02-24 03:15:00|47.5|44.5|47.54|44.54|47.6|44.6|47.48|44.48|0
1740367200000|2025-02-24 03:20:00|47.52|44.52|47.5|44.5|47.58|44.58|47.5|44.5|0
1740367500000|2025-02-24 03:25:00|47.52|44.52|47.5|44.5|47.52|44.52|47.5|44.5|0
1740367800000|2025-02-24 03:30:00|47.54|44.54|47.57|44.57|47.57|44.57|47.52|44.52|0
1740368100000|2025-02-24 03:35:00|47.56|44.56|47.52|44.52|47.59|44.59|47.5|44.5|0
1740368400000|2025-02-24 03:40:00|47.53|44.53|47.42|44.42|47.53|44.53|47.42|44.42|0
1740368700000|2025-02-24 03:45:00|47.4|44.4|47.42|44.42|47.46|44.46|47.4|44.4|0
1740369000000|2025-02-24 03:50:00|47.4|44.4|47.46|44.46|47.49|44.49|47.4|44.4|0
1740369300000|2025-02-24 03:55:00|47.45|44.45|47.36|44.36|47.47|44.47|47.36|44.36|0
1740369600000|2025-02-24 04:00:00|47.38|44.38|47.34|44.34|47.38|44.38|47.28|44.28|0
1740369900000|2025-02-24 04:05:00|47.36|44.36|47.32|44.32|47.36|44.36|47.3|44.3|0
1740370200000|2025-02-24 04:10:00|47.3|44.3|47.39|44.39|47.41|44.41|47.3|44.3|0
1740370500000|2025-02-24 04:15:00|47.37|44.37|47.35|44.35|47.39|44.39|47.35|44.35|0
1740370800000|2025-02-24 04:20:00|47.34|44.34|47.31|44.31|47.35|44.35|47.31|44.31|0
1740371100000|2025-02-24 04:25:00|47.29|44.29|47.27|44.27|47.29|44.29|47.25|44.25|0
1740371400000|2025-02-24 04:30:00|47.28|44.28|47.33|44.33|47.33|44.33|47.28|44.28|0
1740371700000|2025-02-24 04:35:00|47.37|44.37|47.36|44.36|47.42|44.42|47.33|44.33|0
1740372000000|2025-02-24 04:40:00|47.35|44.35|47.32|44.32|47.38|44.38|47.32|44.32|0
1740372300000|2025-02-24 04:45:00|47.31|44.31|47.34|44.34|47.38|44.38|47.3|44.3|0
1740372600000|2025-02-24 04:50:00|47.32|44.32|47.3|44.3|47.32|44.32|47.27|44.27|0
1740372900000|2025-02-24 04:55:00|47.32|44.32|47.4|44.4|47.44|44.44|47.32|44.32|0
1740373200000|2025-02-24 05:00:00|47.38|44.38|47.4|44.4|47.4|44.4|47.3|44.3|0
1740373500000|2025-02-24 05:05:00|47.39|44.39|47.37|44.37|47.39|44.39|47.34|44.34|0
1740373800000|2025-02-24 05:10:00|47.36|44.36|47.37|44.37|47.41|44.41|47.36|44.36|0
1740374100000|2025-02-24 05:15:00|47.35|44.35|47.35|44.35|47.37|44.37|47.34|44.34|0
1740374400000|2025-02-24 05:20:00|47.33|44.33|47.24|44.24|47.33|44.33|47.24|44.24|0
1740374700000|2025-02-24 05:25:00|47.26|44.26|47.29|44.29|47.29|44.29|47.22|44.22|0
1740375000000|2025-02-24 05:30:00|47.27|44.27|47.18|44.18|47.27|44.27|47.18|44.18|0
1740375300000|2025-02-24 05:35:00|47.2|44.2|47.14|44.14|47.21|44.21|47.1|44.1|0
1740375600000|2025-02-24 05:40:00|47.13|44.13|47.06|44.06|47.16|44.16|47.04|44.04|0
1740375900000|2025-02-24 05:45:00|47.08|44.08|47.21|44.21|47.21|44.21|47.08|44.08|0
1740376200000|2025-02-24 05:50:00|47.19|44.19|47.17|44.17|47.21|44.21|47.15|44.15|0
1740376500000|2025-02-24 05:55:00|47.19|44.19|47.13|44.13|47.23|44.23|47.12|44.12|0
1740376800000|2025-02-24 06:00:00|47.11|44.11|47.13|44.13|47.15|44.15|47.09|44.09|0
1740377100000|2025-02-24 06:05:00|47.15|44.15|47.11|44.11|47.15|44.15|47.07|44.07|0
1740377400000|2025-02-24 06:10:00|47.12|44.12|47.07|44.07|47.13|44.13|47.07|44.07|0
1740377700000|2025-02-24 06:15:00|47.09|44.09|47.05|44.05|47.11|44.11|47.03|44.03|0
1740378000000|2025-02-24 06:20:00|47.04|44.04|47.01|44.01|47.05|44.05|46.99|43.99|0
1740378300000|2025-02-24 06:25:00|46.99|43.99|47.01|44.01|47.01|44.01|46.97|43.97|0
1740378600000|2025-02-24 06:30:00|47.03|44.03|47.12|44.12|47.14|44.14|47.01|44.01|0
1740378900000|2025-02-24 06:35:00|47.1|44.1|47.23|44.23|47.25|44.25|47.1|44.1|0
1740379200000|2025-02-24 06:40:00|47.25|44.25|47.27|44.27|47.32|44.32|47.21|44.21|0
1740379500000|2025-02-24 06:45:00|47.26|44.26|47.25|44.25|47.33|44.33|47.24|44.24|0
1740379800000|2025-02-24 06:50:00|47.27|44.27|47.25|44.25|47.33|44.33|47.23|44.23|0
1740380100000|2025-02-24 06:55:00|47.27|44.27|47.23|44.23|47.31|44.31|47.19|44.19|0
1740380400000|2025-02-24 07:00:00|47.21|44.21|47.4|44.4|47.48|44.48|47.13|44.13|0
1740380700000|2025-02-24 07:05:00|47.46|44.46|47.32|44.32|47.46|44.46|47.32|44.32|0
1740381000000|2025-02-24 07:10:00|47.3|44.3|47.43|44.43|47.44|44.44|47.3|44.3|0
1740381300000|2025-02-24 07:15:00|47.46|44.46|47.62|44.62|47.62|44.62|47.43|44.43|0
1740381600000|2025-02-24 07:20:00|47.61|44.61|47.72|44.72|47.76|44.76|47.57|44.57|0
1740381900000|2025-02-24 07:25:00|47.74|44.74|47.72|44.72|47.78|44.78|47.56|44.56|0
1740382200000|2025-02-24 07:30:00|47.74|44.74|47.62|44.62|47.74|44.74|47.58|44.58|0
1740382500000|2025-02-24 07:35:00|47.6|44.6|47.68|44.68|47.77|44.77|47.6|44.6|0
1740382800000|2025-02-24 07:40:00|47.66|44.66|47.79|44.79|47.79|44.79|47.56|44.56|0
1740383100000|2025-02-24 07:45:00|47.77|44.77|47.67|44.67|47.91|44.91|47.65|44.65|0
1740383400000|2025-02-24 07:50:00|47.69|44.69|47.61|44.61|47.69|44.69|47.56|44.56|0
1740383700000|2025-02-24 07:55:00|47.59|44.59|47.59|44.59|47.61|44.61|47.5|44.5|0
1740384000000|2025-02-24 08:00:00|47.57|44.57|47.65|44.65|47.77|44.77|47.48|44.48|0
1740384300000|2025-02-24 08:05:00|47.64|44.64|48.29|45.29|48.29|45.29|47.64|44.64|0
1740384600000|2025-02-24 08:10:00|48.3|45.3|48.25|45.25|48.42|45.42|48.19|45.19|0
1740384900000|2025-02-24 08:15:00|48.26|45.26|48.56|45.56|48.6|45.6|48.21|45.21|0
1740385200000|2025-02-24 08:20:00|48.54|45.54|48.36|45.36|48.54|45.54|48.21|45.21|0
1740385500000|2025-02-24 08:25:00|48.32|45.32|48.05|45.05|48.32|45.32|47.95|44.95|0
1740385800000|2025-02-24 08:30:00|48.03|45.03|48.03|45.03|48.2|45.2|47.95|44.95|0
1740386100000|2025-02-24 08:35:00|48.04|45.04|48.28|45.28|48.41|45.41|48.01|45.01|0
1740386400000|2025-02-24 08:40:00|48.24|45.24|47.85|44.85|48.3|45.3|47.83|44.83|0
1740386700000|2025-02-24 08:45:00|47.88|44.88|47.58|44.58|47.89|44.89|47.52|44.52|0
1740387000000|2025-02-24 08:50:00|47.59|44.59|47.99|44.99|48.5|45.5|47.52|44.52|0
1740387300000|2025-02-24 08:55:00|48.01|45.01|47.98|44.98|48.08|45.08|47.91|44.91|0
1740387600000|2025-02-24 09:00:00|48|45|47.41|44.41|48.04|45.04|47.39|44.39|0
1740387900000|2025-02-24 09:05:00|47.43|44.43|47.37|44.37|47.56|44.56|47.24|44.24|0
1740388200000|2025-02-24 09:10:00|47.35|44.35|47.4|44.4|47.48|44.48|47.33|44.33|0
1740388500000|2025-02-24 09:15:00|47.42|44.42|47.33|44.33|47.52|44.52|47.21|44.21|0
1740388800000|2025-02-24 09:20:00|47.35|44.35|47.19|44.19|47.35|44.35|47.18|44.18|0
1740389100000|2025-02-24 09:25:00|47.21|44.21|47.26|44.26|47.31|44.31|47.19|44.19|0
1740389400000|2025-02-24 09:30:00|47.25|44.25|47.38|44.38|47.42|44.42|47.17|44.17|0
1740389700000|2025-02-24 09:35:00|47.4|44.4|47.44|44.44|47.48|44.48|47.36|44.36|0
1740390000000|2025-02-24 09:40:00|47.46|44.46|47.09|44.09|48.09|45.09|47.07|44.07|0
1740390300000|2025-02-24 09:45:00|47.11|44.11|47.17|44.17|47.19|44.19|47.02|44.02|0
1740390600000|2025-02-24 09:50:00|47.15|44.15|47.2|44.2|47.22|44.22|47.09|44.09|0
1740390900000|2025-02-24 09:55:00|47.19|44.19|47.18|44.18|47.24|44.24|47.15|44.15|0
1740391200000|2025-02-24 10:00:00|47.2|44.2|47.16|44.16|47.24|44.24|47.11|44.11|0
1740391500000|2025-02-24 10:05:00|47.14|44.14|47.29|44.29|47.29|44.29|47.14|44.14|0
1740391800000|2025-02-24 10:10:00|47.33|44.33|47.14|44.14|47.41|44.41|47.12|44.12|0
1740392100000|2025-02-24 10:15:00|47.13|44.13|47.25|44.25|47.35|44.35|47.13|44.13|0
1740392400000|2025-02-24 10:20:00|47.27|44.27|47.31|44.31|47.37|44.37|47.25|44.25|0
1740392700000|2025-02-24 10:25:00|47.3|44.3|47.31|44.31|47.37|44.37|47.27|44.27|0
1740393000000|2025-02-24 10:30:00|47.29|44.29|47.23|44.23|47.35|44.35|47.23|44.23|0
1740393300000|2025-02-24 10:35:00|47.24|44.24|47.31|44.31|47.38|44.38|47.23|44.23|0
1740393600000|2025-02-24 10:40:00|47.32|44.32|47.36|44.36|47.44|44.44|47.3|44.3|0
1740393900000|2025-02-24 10:45:00|47.35|44.35|47.34|44.34|47.38|44.38|47.3|44.3|0
1740394200000|2025-02-24 10:50:00|47.32|44.32|47.3|44.3|47.45|44.45|47.3|44.3|0
1740394500000|2025-02-24 10:55:00|47.28|44.28|47.39|44.39|47.41|44.41|47.28|44.28|0
1740394800000|2025-02-24 11:00:00|47.38|44.38|47.43|44.43|47.54|44.54|47.22|44.22|0
1740395100000|2025-02-24 11:05:00|47.41|44.41|47.22|44.22|47.41|44.41|47.2|44.2|0
1740395400000|2025-02-24 11:10:00|47.2|44.2|47.34|44.34|47.41|44.41|47.2|44.2|0
1740395700000|2025-02-24 11:15:00|47.33|44.33|47.26|44.26|47.35|44.35|47.26|44.26|0
1740396000000|2025-02-24 11:20:00|47.27|44.27|47.18|44.18|47.27|44.27|47.16|44.16|0
1740396300000|2025-02-24 11:25:00|47.2|44.2|47.16|44.16|47.2|44.2|47.16|44.16|0
1740396600000|2025-02-24 11:30:00|47.18|44.18|47.12|44.12|47.21|44.21|47.12|44.12|0
1740396900000|2025-02-24 11:35:00|47.14|44.14|47.1|44.1|47.16|44.16|47.08|44.08|0
1740397200000|2025-02-24 11:40:00|47.11|44.11|47.15|44.15|47.19|44.19|47.1|44.1|0
1740397500000|2025-02-24 11:45:00|47.19|44.19|47.27|44.27|47.29|44.29|47.17|44.17|0
1740397800000|2025-02-24 11:50:00|47.25|44.25|47.28|44.28|47.34|44.34|47.24|44.24|0
1740398100000|2025-02-24 11:55:00|47.29|44.29|47.17|44.17|47.38|44.38|47.17|44.17|0
1740398400000|2025-02-24 12:00:00|47.26|44.26|47.51|44.51|47.53|44.53|47.17|44.17|0
1740398700000|2025-02-24 12:05:00|47.53|44.53|47.35|44.35|47.59|44.59|47.29|44.29|0
1740399000000|2025-02-24 12:10:00|47.37|44.37|47.62|44.62|47.64|44.64|47.35|44.35|0
1740399300000|2025-02-24 12:15:00|47.6|44.6|47.35|44.35|47.6|44.6|47.31|44.31|0
1740399600000|2025-02-24 12:20:00|47.39|44.39|47.46|44.46|47.46|44.46|47.33|44.33|0
1740399900000|2025-02-24 12:25:00|47.48|44.48|47.46|44.46|47.6|44.6|47.44|44.44|0
1740400200000|2025-02-24 12:30:00|47.44|44.44|47.2|44.2|47.44|44.44|47.16|44.16|0
1740400500000|2025-02-24 12:35:00|47.21|44.21|47.17|44.17|47.27|44.27|47.15|44.15|0
1740400800000|2025-02-24 12:40:00|47.18|44.18|47.44|44.44|47.44|44.44|47.13|44.13|0
1740401100000|2025-02-24 12:45:00|47.42|44.42|47.51|44.51|47.65|44.65|47.32|44.32|0
1740401400000|2025-02-24 12:50:00|47.49|44.49|47.49|44.49|47.55|44.55|47.3|44.3|0
1740401700000|2025-02-24 12:55:00|47.48|44.48|47.26|44.26|47.49|44.49|47.26|44.26|0
1740402000000|2025-02-24 13:00:00|47.28|44.28|47.17|44.17|47.34|44.34|47.15|44.15|0
1740402300000|2025-02-24 13:05:00|47.18|44.18|47.13|44.13|47.18|44.18|47.07|44.07|0
1740402600000|2025-02-24 13:10:00|47.12|44.12|47.16|44.16|47.18|44.18|47.05|44.05|0
1740402900000|2025-02-24 13:15:00|47.18|44.18|47.12|44.12|47.2|44.2|47.07|44.07|0
1740403200000|2025-02-24 13:20:00|47.1|44.1|47.05|44.05|47.2|44.2|47.05|44.05|0
1740403500000|2025-02-24 13:25:00|47.06|44.06|47.14|44.14|47.14|44.14|47.05|44.05|0
1740403800000|2025-02-24 13:30:00|47.16|44.16|47.31|44.31|47.31|44.31|47.14|44.14|0
1740404100000|2025-02-24 13:35:00|47.29|44.29|47.14|44.14|47.31|44.31|47.14|44.14|0
1740404400000|2025-02-24 13:40:00|47.12|44.12|47.06|44.06|47.17|44.17|47.04|44.04|0
1740404700000|2025-02-24 13:45:00|47.08|44.08|47.45|44.45|47.45|44.45|47.02|44.02|0
1740405000000|2025-02-24 13:50:00|47.47|44.47|47.41|44.41|47.47|44.47|47.39|44.39|0
1740405300000|2025-02-24 13:55:00|47.43|44.43|47.33|44.33|47.43|44.43|47.29|44.29|0
1740405600000|2025-02-24 14:00:00|47.31|44.31|47.58|44.58|47.58|44.58|47.27|44.27|0
1740405900000|2025-02-24 14:05:00|47.6|44.6|47.83|44.83|47.83|44.83|47.59|44.59|0
1740406200000|2025-02-24 14:10:00|47.81|44.81|47.73|44.73|47.85|44.85|47.56|44.56|0
1740406500000|2025-02-24 14:15:00|47.71|44.71|47.84|44.84|47.86|44.86|47.63|44.63|0
1740406800000|2025-02-24 14:20:00|47.9|44.9|48|45|48.05|45.05|47.86|44.86|0
1740407100000|2025-02-24 14:25:00|48.07|45.07|48.24|45.24|48.32|45.32|47.86|44.86|0
1740407400000|2025-02-24 14:30:00|48.21|45.21|48|45|48.38|45.38|47.28|44.28|0
1740407700000|2025-02-24 14:35:00|47.96|44.96|48.68|45.68|48.79|45.79|47.96|44.96|0
1740408000000|2025-02-24 14:40:00|48.69|45.69|48.79|45.79|49.08|46.08|48.03|45.03|0
1740408300000|2025-02-24 14:45:00|48.75|45.75|49.16|46.16|49.3|46.3|48.59|45.59|0
1740408600000|2025-02-24 14:50:00|49.14|46.14|49.78|46.78|49.96|46.96|48.81|45.81|0
1740408900000|2025-02-24 14:55:00|49.85|46.85|50.98|47.98|51.04|48.04|49.35|46.35|0
1740409200000|2025-02-24 15:00:00|51|48|52.71|48.81|52.73|48.88|50.65|47.45|0
1740409500000|2025-02-24 15:05:00|52.67|48.77|52.42|48.22|53.5|49.6|52.21|48.01|0
1740409800000|2025-02-24 15:10:00|52.44|48.24|50.88|46.68|52.5|48.3|50.8|46.6|0
1740410100000|2025-02-24 15:15:00|50.94|46.74|51.41|47.21|51.57|47.37|50.54|46.34|0
1740410400000|2025-02-24 15:20:00|51.39|47.19|50.94|46.74|52.47|48.27|50.72|46.52|0
1740410700000|2025-02-24 15:25:00|50.98|46.78|51.62|47.42|51.84|47.64|50.83|46.63|0
1740411000000|2025-02-24 15:30:00|51.58|47.38|51.72|47.52|51.85|47.65|51.23|47.03|0
1740411300000|2025-02-24 15:35:00|51.68|47.48|52.19|47.99|52.38|48.18|51.43|47.23|0
1740411600000|2025-02-24 15:40:00|52.26|48.06|52.45|48.25|52.52|48.32|51.91|47.71|0
1740411900000|2025-02-24 15:45:00|52.42|48.22|52.13|47.93|52.73|48.53|52.13|47.93|0
1740412200000|2025-02-24 15:50:00|52.11|47.91|52.43|48.83|52.88|48.83|51.96|47.76|0
1740412500000|2025-02-24 15:55:00|52.49|48.89|52.45|48.85|52.89|49.29|51.95|48.35|0
1740412800000|2025-02-24 16:00:00|52.49|48.89|51.87|48.87|52.66|49.19|51.81|48.44|0
1740413100000|2025-02-24 16:05:00|51.81|48.81|51.77|48.77|51.89|48.89|51.36|48.36|0
1740413400000|2025-02-24 16:10:00|51.69|48.69|51.5|48.5|51.88|48.88|51.42|48.42|0
1740413700000|2025-02-24 16:15:00|51.46|48.46|51.09|48.09|51.55|48.55|51.07|48.07|0
1740414000000|2025-02-24 16:20:00|51.03|48.03|49.92|46.92|51.3|48.3|49.88|46.88|0
1740414300000|2025-02-24 16:25:00|49.94|46.94|49.25|46.25|49.98|46.98|49.2|46.2|0
1740414600000|2025-02-24 16:30:00|49.19|46.19|48.2|45.2|49.19|46.19|47.93|44.93|0
1740414900000|2025-02-24 16:35:00|48.22|45.22|48.77|45.77|48.83|45.83|48.01|45.01|0
1740415200000|2025-02-24 16:40:00|48.79|45.79|48.16|45.16|49.01|46.01|47.86|44.86|0
1740415500000|2025-02-24 16:45:00|48.17|45.17|48.04|45.04|48.19|45.19|47.8|44.8|0
1740415800000|2025-02-24 16:50:00|48.02|45.02|48.07|45.07|48.29|45.29|47.9|44.9|0
1740416100000|2025-02-24 16:55:00|48.11|45.11|48.43|45.43|48.52|45.52|48.07|45.07|0
1740416400000|2025-02-24 17:00:00|48.48|45.48|47.9|44.9|48.54|45.54|47.86|44.86|0
1740416700000|2025-02-24 17:05:00|47.86|44.86|48.07|45.07|48.34|45.34|47.74|44.74|0
1740417000000|2025-02-24 17:10:00|48.05|45.05|48.05|45.05|48.21|45.21|47.78|44.78|0
1740417300000|2025-02-24 17:15:00|48.07|45.07|47.39|44.39|48.07|45.07|47.33|44.33|0
1740417600000|2025-02-24 17:20:00|47.37|44.37|47.28|44.28|47.47|44.47|45.97|42.97|0
1740417900000|2025-02-24 17:25:00|47.26|44.26|47.47|44.47|47.51|44.51|47.13|44.13|0
1740418200000|2025-02-24 17:30:00|47.49|44.49|47.63|44.63|47.78|44.78|47.47|44.47|0
1740418500000|2025-02-24 17:35:00|47.61|44.61|47.26|44.26|47.74|44.74|47.22|44.22|0
1740418800000|2025-02-24 17:40:00|47.28|44.28|47.1|44.1|47.3|44.3|47.05|44.05|0
1740419100000|2025-02-24 17:45:00|47.09|44.09|47.14|44.14|47.32|44.32|46.88|43.88|0
1740419400000|2025-02-24 17:50:00|47.18|44.18|47.54|44.54|47.62|44.62|47.14|44.14|0
1740419700000|2025-02-24 17:55:00|47.56|44.56|47.8|44.8|47.83|44.83|47.22|44.22|0
1740420000000|2025-02-24 18:00:00|47.78|44.78|47.68|44.68|47.85|44.85|47.64|44.64|0
1740420300000|2025-02-24 18:05:00|47.66|44.66|47.5|44.5|47.79|44.79|47.46|44.46|0
1740420600000|2025-02-24 18:10:00|47.42|44.42|47.5|44.5|47.71|44.71|47.39|44.39|0
1740420900000|2025-02-24 18:15:00|47.52|44.52|47.09|44.09|47.56|44.56|46.96|43.96|0
1740421200000|2025-02-24 18:20:00|47.08|44.08|46.92|43.92|47.42|44.42|46.92|43.92|0
1740421500000|2025-02-24 18:25:00|46.9|43.9|46.86|43.86|46.9|43.9|46.63|43.63|0
1740421800000|2025-02-24 18:30:00|46.88|43.88|46.87|43.87|47.1|44.1|46.78|43.78|0
1740422100000|2025-02-24 18:35:00|46.93|43.93|46.89|43.89|47.08|44.08|46.78|43.78|0
1740422400000|2025-02-24 18:40:00|46.91|43.91|46.83|43.83|46.97|43.97|46.68|43.68|0
1740422700000|2025-02-24 18:45:00|46.78|43.78|47.14|44.14|47.22|44.22|46.7|43.7|0
1740423000000|2025-02-24 18:50:00|47.16|44.16|47.1|44.1|47.39|44.39|47.06|44.06|0
1740423300000|2025-02-24 18:55:00|47.08|44.08|47.41|44.41|47.64|44.64|47.04|44.04|0
1740423600000|2025-02-24 19:00:00|47.44|44.44|46.87|43.87|47.44|44.44|46.87|43.87|0
1740423900000|2025-02-24 19:05:00|46.88|43.88|47.23|44.23|47.4|44.4|46.83|43.83|0
1740424200000|2025-02-24 19:10:00|47.27|44.27|47.38|44.38|47.61|44.61|47.27|44.27|0
1740424500000|2025-02-24 19:15:00|47.4|44.4|47.77|44.77|47.88|44.88|47.3|44.3|0
1740424800000|2025-02-24 19:20:00|47.81|44.81|47.68|44.68|48.02|45.02|47.07|44.07|0
1740425100000|2025-02-24 19:25:00|47.66|44.66|47.8|44.8|47.88|44.88|47.57|44.57|0
1740425400000|2025-02-24 19:30:00|47.84|44.84|47.41|44.41|47.84|44.84|47.33|44.33|0
1740425700000|2025-02-24 19:35:00|47.43|44.43|47.62|44.62|47.7|44.7|47.41|44.41|0
1740426000000|2025-02-24 19:40:00|47.58|44.58|47.89|44.89|47.99|44.99|47.56|44.56|0
1740426300000|2025-02-24 19:45:00|47.87|44.87|47.87|44.87|48.07|45.07|47.81|44.81|0
1740426600000|2025-02-24 19:50:00|47.89|44.89|48.01|45.01|48.04|45.04|47.69|44.69|0
1740426900000|2025-02-24 19:55:00|48.04|45.04|48.19|45.19|48.33|45.33|47.74|44.74|0
1740427200000|2025-02-24 20:00:00|48.17|45.17|48.45|45.45|48.72|45.72|48.17|45.17|0
1740427500000|2025-02-24 20:05:00|48.39|45.39|48.25|45.25|48.56|45.56|48.11|45.11|0
1740427800000|2025-02-24 20:10:00|48.29|45.29|48.29|45.29|48.42|45.42|48.25|45.25|0
1740428100000|2025-02-24 20:15:00|48.27|45.27|48.21|45.21|48.42|45.42|47.99|44.99|0
1740428400000|2025-02-24 20:20:00|48.25|45.25|48.56|45.56|48.56|45.56|48.03|45.03|0
1740428700000|2025-02-24 20:25:00|48.58|45.58|48.91|45.91|48.91|45.91|48.2|45.2|0
1740429000000|2025-02-24 20:30:00|48.85|45.85|48.55|45.55|48.89|45.89|48.41|45.41|0
1740429300000|2025-02-24 20:35:00|48.57|45.57|48.82|45.82|48.82|45.82|48.41|45.41|0
1740429600000|2025-02-24 20:40:00|48.8|45.8|49.1|46.1|49.24|46.24|48.8|45.8|0
1740429900000|2025-02-24 20:45:00|49.12|46.12|48.84|45.84|49.22|46.22|48.7|45.7|0
1740430200000|2025-02-24 20:50:00|48.72|45.72|50.82|47.82|50.82|47.82|48.72|45.72|0
1740430500000|2025-02-24 20:55:00|49.51|46.51|51.45|47.25|51.95|47.91|49.51|46.51|0
1740430800000|2025-02-24 21:00:00|51.51|47.31|51.55|47.35|51.7|47.5|51.37|47.17|0
1740431100000|2025-02-24 21:05:00|51.53|47.33|51.26|47.06|51.57|47.37|51.26|47.06|0
1740431400000|2025-02-24 21:10:00|51.24|47.04|51.04|46.84|51.24|47.04|50.88|46.68|0
1740431700000|2025-02-24 21:15:00|51.17|46.69|51.32|46.84|51.4|46.92|51.14|46.66|0
1740432000000|2025-02-24 21:20:00|51.28|46.8|50.7|47.5|51.28|47.52|50.59|46.76|0
1740432300000|2025-02-24 21:25:00|50.68|47.48|50.68|47.48|50.7|47.5|50.62|47.42|0
1740432600000|2025-02-24 21:30:00|50.66|47.46|50.68|47.48|50.7|47.5|50.57|47.37|0
1740432900000|2025-02-24 21:35:00|50.67|47.47|50.78|47.58|50.8|47.6|50.65|47.45|0
1740433200000|2025-02-24 21:40:00|50.76|47.56|50.82|47.62|50.92|47.72|50.76|47.56|0
1740433500000|2025-02-24 21:45:00|50.79|47.59|50.75|47.55|50.84|47.64|50.73|47.53|0
1740433800000|2025-02-24 21:50:00|50.74|47.54|50.75|47.55|50.78|47.58|50.69|47.49|0
1740434100000|2025-02-24 21:55:00|50.76|47.56|50.66|47.46|50.76|47.56|50.62|47.42|0
1740434400000|2025-02-24 22:00:00|50.65|47.45|50.7|47.5|50.7|47.5|50.65|47.45|0
1740434700000|2025-02-24 22:05:00|50.71|47.51|50.74|47.54|50.8|47.6|50.68|47.48|0
1740435000000|2025-02-24 22:10:00|50.78|47.58|50.74|47.54|50.78|47.58|50.74|47.54|0
1740435300000|2025-02-24 22:15:00|50.76|47.56|50.74|47.54|50.76|47.56|50.74|47.54|0
1740435900000|2025-02-24 22:25:00|50.75|47.55|50.75|47.55|50.75|47.55|50.72|47.52|0
1740436200000|2025-02-24 22:30:00|50.74|47.54|50.73|47.53|50.74|47.54|50.69|47.49|0
1740436500000|2025-02-24 22:35:00|50.74|47.54|50.73|47.53|50.74|47.54|50.73|47.53|0
1740436800000|2025-02-24 22:40:00|50.72|47.52|50.71|47.51|50.73|47.53|50.71|47.51|0
1740437100000|2025-02-24 22:45:00|50.7|47.5|50.71|47.51|50.71|47.51|50.7|47.5|0
1740437400000|2025-02-24 22:50:00|50.7|47.5|50.7|47.5|50.7|47.5|50.7|47.5|0
1740437700000|2025-02-24 22:55:00|50.69|47.49|50.69|47.49|50.71|47.51|50.67|47.47|0
1740438000000|2025-02-24 23:00:00|50.62|47.42|50.69|47.49|50.75|47.55|50.42|47.22|0
1740438300000|2025-02-24 23:05:00|50.65|47.45|50.63|47.43|50.76|47.56|50.55|47.35|0
1740438600000|2025-02-24 23:10:00|50.65|47.45|50.64|47.44|50.69|47.49|50.52|47.32|0
1740438900000|2025-02-24 23:15:00|50.69|47.49|50.64|47.44|50.73|47.53|50.58|47.38|0
1740439200000|2025-02-24 23:20:00|50.62|47.42|50.54|47.34|50.64|47.44|50.54|47.34|0
1740439500000|2025-02-24 23:25:00|50.56|47.36|50.46|47.26|50.6|47.4|50.44|47.24|0
1740439800000|2025-02-24 23:30:00|50.44|47.24|50.91|47.71|51.01|47.81|50.44|47.24|0
1740440100000|2025-02-24 23:35:00|50.88|47.68|50.87|47.67|50.94|47.74|50.72|47.52|0
1740440400000|2025-02-24 23:40:00|50.86|47.66|50.86|47.66|50.92|47.72|50.78|47.58|0
1740440700000|2025-02-24 23:45:00|50.85|47.65|51.11|47.91|51.13|47.93|50.78|47.58|0
1740441000000|2025-02-24 23:50:00|51.13|47.93|51.48|48.28|51.48|48.28|51.08|47.88|0
1740441300000|2025-02-24 23:55:00|51.47|48.27|51.06|47.86|51.5|48.3|51.06|47.86|0
1740441600000|2025-02-25 00:00:00|51.17|47.97|50.79|47.59|51.17|47.97|50.75|47.55|0
1740441900000|2025-02-25 00:05:00|50.81|47.61|50.71|47.51|50.83|47.63|50.63|47.43|0
1740442200000|2025-02-25 00:10:00|50.73|47.53|50.67|47.47|50.75|47.55|50.55|47.35|0
1740442500000|2025-02-25 00:15:00|50.65|47.45|50.69|47.49|50.71|47.51|50.57|47.37|0
1740442800000|2025-02-25 00:20:00|50.71|47.51|50.58|47.38|50.71|47.51|50.56|47.36|0
1740443100000|2025-02-25 00:25:00|50.6|47.4|50.36|47.16|50.62|47.42|50.18|46.98|0
1740443400000|2025-02-25 00:30:00|50.34|47.14|50.42|47.22|50.44|47.24|50.3|47.1|0
1740443700000|2025-02-25 00:35:00|50.44|47.24|50.25|47.05|50.44|47.24|50.23|47.03|0
1740444000000|2025-02-25 00:40:00|50.23|47.03|50.25|47.05|50.29|47.09|50.15|46.95|0
1740444300000|2025-02-25 00:45:00|50.27|47.07|50.27|47.07|50.33|47.13|50.23|47.03|0
1740444600000|2025-02-25 00:50:00|50.25|47.05|50.25|47.05|50.27|47.07|50.19|46.99|0
1740444900000|2025-02-25 00:55:00|50.27|47.07|50.27|47.07|50.37|47.17|50.25|47.05|0
1740445200000|2025-02-25 01:00:00|50.29|47.09|50.14|46.94|50.43|47.23|50.12|46.92|0
1740445500000|2025-02-25 01:05:00|50.16|46.96|50.2|47|50.27|47.07|50.08|46.88|0
1740445800000|2025-02-25 01:10:00|50.19|46.99|50.36|47.16|50.39|47.19|50.18|46.98|0
1740446100000|2025-02-25 01:15:00|50.38|47.18|50.38|47.18|50.38|47.18|50.24|47.04|0
1740446400000|2025-02-25 01:20:00|50.39|47.19|50.32|47.12|50.42|47.22|50.32|47.12|0
1740446700000|2025-02-25 01:25:00|50.38|47.18|51.12|47.92|51.35|48.15|50.38|47.18|0
1740447000000|2025-02-25 01:30:00|51.02|48.02|50.75|47.75|51.02|48.02|50.71|47.71|0
1740447300000|2025-02-25 01:35:00|50.76|47.76|50.79|47.79|50.87|47.87|50.71|47.71|0
1740447600000|2025-02-25 01:40:00|50.77|47.77|50.73|47.73|50.81|47.81|50.69|47.69|0
1740447900000|2025-02-25 01:45:00|50.72|47.72|50.81|47.81|50.89|47.89|50.71|47.71|0
1740448200000|2025-02-25 01:50:00|50.83|47.83|50.62|47.62|50.83|47.83|50.58|47.58|0
1740448500000|2025-02-25 01:55:00|50.64|47.64|50.56|47.56|50.64|47.64|50.54|47.54|0
1740448800000|2025-02-25 02:00:00|50.58|47.58|50.5|47.5|50.6|47.6|50.42|47.42|0
1740449100000|2025-02-25 02:05:00|50.52|47.52|50.6|47.6|50.62|47.62|50.5|47.5|0
1740449400000|2025-02-25 02:10:00|50.58|47.58|50.5|47.5|50.6|47.6|50.45|47.45|0
1740449700000|2025-02-25 02:15:00|50.52|47.52|50.53|47.53|50.53|47.53|50.45|47.45|0
1740450000000|2025-02-25 02:20:00|50.52|47.52|50.76|47.76|51.06|48.06|50.49|47.49|0
1740450300000|2025-02-25 02:25:00|50.78|47.78|50.81|47.81|50.82|47.82|50.67|47.67|0
1740450600000|2025-02-25 02:30:00|50.8|47.8|50.79|47.79|50.88|47.88|50.69|47.69|0
1740450900000|2025-02-25 02:35:00|50.77|47.77|50.69|47.69|50.81|47.81|50.67|47.67|0
1740451200000|2025-02-25 02:40:00|50.67|47.67|50.63|47.63|50.68|47.68|50.59|47.59|0
1740451500000|2025-02-25 02:45:00|50.65|47.65|50.65|47.65|50.71|47.71|50.63|47.63|0
1740451800000|2025-02-25 02:50:00|50.66|47.66|50.63|47.63|50.69|47.69|50.61|47.61|0
1740452100000|2025-02-25 02:55:00|50.61|47.61|50.5|47.5|50.67|47.67|50.5|47.5|0
1740452400000|2025-02-25 03:00:00|50.52|47.52|50.4|47.4|50.54|47.54|50.38|47.38|0
1740452700000|2025-02-25 03:05:00|50.42|47.42|50.48|47.48|50.48|47.48|50.4|47.4|0
1740453000000|2025-02-25 03:10:00|50.5|47.5|50.42|47.42|50.54|47.54|50.42|47.42|0
1740453300000|2025-02-25 03:15:00|50.44|47.44|50.54|47.54|50.54|47.54|50.44|47.44|0
1740453600000|2025-02-25 03:20:00|50.52|47.52|50.57|47.57|50.6|47.6|50.51|47.51|0
1740453900000|2025-02-25 03:25:00|50.58|47.58|50.59|47.59|50.59|47.59|50.5|47.5|0
1740454200000|2025-02-25 03:30:00|50.61|47.61|50.61|47.61|50.64|47.64|50.57|47.57|0
1740454500000|2025-02-25 03:35:00|50.63|47.63|50.69|47.69|50.72|47.72|50.62|47.62|0
1740454800000|2025-02-25 03:40:00|50.71|47.71|50.65|47.65|50.71|47.71|50.63|47.63|0
1740455100000|2025-02-25 03:45:00|50.67|47.67|50.57|47.57|50.67|47.67|50.53|47.53|0
1740455400000|2025-02-25 03:50:00|50.55|47.55|50.71|47.71|50.73|47.73|50.55|47.55|0
1740455700000|2025-02-25 03:55:00|50.69|47.69|50.73|47.73|50.77|47.77|50.65|47.65|0
1740456000000|2025-02-25 04:00:00|50.75|47.75|50.85|47.85|50.93|47.93|50.69|47.69|0
1740456300000|2025-02-25 04:05:00|50.83|47.83|50.77|47.77|50.84|47.84|50.75|47.75|0
1740456600000|2025-02-25 04:10:00|50.75|47.75|50.78|47.78|50.83|47.83|50.72|47.72|0
1740456900000|2025-02-25 04:15:00|50.76|47.76|50.62|47.62|50.78|47.78|50.62|47.62|0
1740457200000|2025-02-25 04:20:00|50.64|47.64|50.54|47.54|50.66|47.66|50.52|47.52|0
1740457500000|2025-02-25 04:25:00|50.56|47.56|50.54|47.54|50.56|47.56|50.52|47.52|0
1740457800000|2025-02-25 04:30:00|50.53|47.53|50.6|47.6|50.61|47.61|50.53|47.53|0
1740458100000|2025-02-25 04:35:00|50.62|47.62|50.68|47.68|50.7|47.7|50.53|47.53|0
1740458400000|2025-02-25 04:40:00|50.65|47.65|50.74|47.74|50.74|47.74|50.65|47.65|0
1740458700000|2025-02-25 04:45:00|50.71|47.71|50.82|47.82|50.82|47.82|50.71|47.71|0
1740459000000|2025-02-25 04:50:00|50.79|47.79|50.83|47.83|50.9|47.9|50.77|47.77|0
1740459300000|2025-02-25 04:55:00|50.85|47.85|50.89|47.89|50.92|47.92|50.83|47.83|0
1740459600000|2025-02-25 05:00:00|50.87|47.87|50.81|47.81|50.89|47.89|50.79|47.79|0
1740459900000|2025-02-25 05:05:00|50.79|47.79|50.79|47.79|50.83|47.83|50.77|47.77|0
1740460200000|2025-02-25 05:10:00|50.81|47.81|50.81|47.81|50.87|47.87|50.77|47.77|0
1740460500000|2025-02-25 05:15:00|50.79|47.79|50.77|47.77|50.81|47.81|50.75|47.75|0
1740460800000|2025-02-25 05:20:00|50.74|47.74|50.73|47.73|50.81|47.81|50.73|47.73|0
1740461100000|2025-02-25 05:25:00|50.74|47.74|50.76|47.76|50.78|47.78|50.68|47.68|0
1740461400000|2025-02-25 05:30:00|50.74|47.74|50.76|47.76|50.83|47.83|50.74|47.74|0
1740461700000|2025-02-25 05:35:00|50.78|47.78|50.74|47.74|50.8|47.8|50.74|47.74|0
1740462000000|2025-02-25 05:40:00|50.76|47.76|50.8|47.8|50.82|47.82|50.76|47.76|0
1740462300000|2025-02-25 05:45:00|50.78|47.78|50.69|47.69|50.8|47.8|50.69|47.69|0
1740462600000|2025-02-25 05:50:00|50.71|47.71|50.67|47.67|50.74|47.74|50.67|47.67|0
1740462900000|2025-02-25 05:55:00|50.71|47.71|50.73|47.73|50.75|47.75|50.67|47.67|0
1740463200000|2025-02-25 06:00:00|50.75|47.75|50.81|47.81|50.86|47.86|50.73|47.73|0
1740463500000|2025-02-25 06:05:00|50.77|47.77|50.65|47.65|50.79|47.79|50.65|47.65|0
1740463800000|2025-02-25 06:10:00|50.63|47.63|50.65|47.65|50.68|47.68|50.61|47.61|0
1740464100000|2025-02-25 06:15:00|50.63|47.63|50.69|47.69|50.69|47.69|50.61|47.61|0
1740464400000|2025-02-25 06:20:00|50.71|47.71|50.83|47.83|50.85|47.85|50.71|47.71|0
1740464700000|2025-02-25 06:25:00|50.85|47.85|50.91|47.91|50.97|47.97|50.83|47.83|0
1740465000000|2025-02-25 06:30:00|50.87|47.87|51.09|48.09|51.09|48.09|50.85|47.85|0
1740465300000|2025-02-25 06:35:00|51.11|48.11|51.11|48.11|51.15|48.15|51.09|48.09|0
1740465600000|2025-02-25 06:40:00|51.13|48.13|51.07|48.07|51.15|48.15|50.99|47.99|0
1740465900000|2025-02-25 06:45:00|51.03|48.03|51.09|48.09|51.09|48.09|50.99|47.99|0
1740466200000|2025-02-25 06:50:00|51.11|48.11|51.17|48.17|51.31|48.31|51.09|48.09|0
1740466500000|2025-02-25 06:55:00|51.16|48.16|51.12|48.12|51.24|48.24|51.02|48.02|0
1740466800000|2025-02-25 07:00:00|51.15|48.15|51.47|48.47|51.49|48.49|51.09|48.09|0
1740467100000|2025-02-25 07:05:00|51.49|48.49|51.53|48.53|51.72|48.72|51.43|48.43|0
1740467400000|2025-02-25 07:10:00|51.56|48.56|51.5|48.5|51.6|48.6|51.47|48.47|0
1740467700000|2025-02-25 07:15:00|51.49|48.49|51.45|48.45|51.49|48.49|51.24|48.24|0
1740468000000|2025-02-25 07:20:00|51.47|48.47|51.53|48.53|51.61|48.61|51.43|48.43|0
1740468300000|2025-02-25 07:25:00|51.52|48.52|51.65|48.65|52.24|49.24|51.51|48.51|0
1740468600000|2025-02-25 07:30:00|51.67|48.67|52.17|49.17|52.25|49.25|51.66|48.66|0
1740468900000|2025-02-25 07:35:00|52.16|49.16|52.11|49.11|52.27|49.27|51.99|48.99|0
1740469200000|2025-02-25 07:40:00|52.08|49.08|51.84|48.84|52.08|49.08|51.72|48.72|0
1740469500000|2025-02-25 07:45:00|51.87|48.87|52.2|49.2|52.24|49.24|51.84|48.84|0
1740469800000|2025-02-25 07:50:00|52.22|49.22|52.11|49.11|52.91|49.91|52.11|49.11|0
1740470100000|2025-02-25 07:55:00|52.07|49.07|53.04|50.04|53.07|50.07|52.07|49.07|0
1740470400000|2025-02-25 08:00:00|53.05|50.05|52.19|49.19|53.07|50.07|52.18|49.18|0
1740470700000|2025-02-25 08:05:00|52.18|49.18|51.67|48.67|52.25|49.25|51.64|48.64|0
1740471000000|2025-02-25 08:10:00|51.66|48.66|51.21|48.21|51.69|48.69|51.2|48.2|0
1740471300000|2025-02-25 08:15:00|52.45|49.45|51.59|48.59|52.6|49.6|51.31|48.31|0
1740471600000|2025-02-25 08:20:00|51.61|48.61|51.96|48.96|52|49|51.57|48.57|0
1740471900000|2025-02-25 08:25:00|51.94|48.94|51.94|48.94|52.07|49.07|51.84|48.84|0
1740472200000|2025-02-25 08:30:00|52|49|52.11|49.11|52.15|49.15|51.83|48.83|0
1740472500000|2025-02-25 08:35:00|52.15|49.15|51.75|48.75|52.15|49.15|51.56|48.56|0
1740472800000|2025-02-25 08:40:00|51.71|48.71|51.98|48.98|52.06|49.06|51.71|48.71|0
1740473100000|2025-02-25 08:45:00|52|49|52|49|52.08|49.08|51.69|48.69|0
1740473400000|2025-02-25 08:50:00|51.98|48.98|52.28|49.28|52.37|49.37|51.96|48.96|0
1740473700000|2025-02-25 08:55:00|52.29|49.29|52.84|49.84|52.84|49.84|52.29|49.29|0
1740474000000|2025-02-25 09:00:00|52.79|49.79|52.33|49.33|53.09|50.09|52.27|49.27|0
1740474300000|2025-02-25 09:05:00|52.37|49.37|52.05|49.05|52.44|49.44|51.99|48.99|0
1740474600000|2025-02-25 09:10:00|52.03|49.03|51.89|48.89|52.16|49.16|51.84|48.84|0
1740474900000|2025-02-25 09:15:00|51.97|48.97|51.99|48.99|52.03|49.03|51.84|48.84|0
1740475200000|2025-02-25 09:20:00|51.94|48.94|52.09|49.09|52.14|49.14|51.88|48.88|0
1740475500000|2025-02-25 09:25:00|52.04|49.04|52.19|49.19|52.26|49.26|52.04|49.04|0
1740475800000|2025-02-25 09:30:00|52.21|49.21|52.08|49.08|52.42|49.42|52.07|49.07|0
1740476100000|2025-02-25 09:35:00|52.07|49.07|52.32|49.32|52.38|49.38|52.07|49.07|0
1740476400000|2025-02-25 09:40:00|52.36|49.36|52.72|49.72|52.74|49.74|52.32|49.32|0
1740476700000|2025-02-25 09:45:00|52.8|49.8|52.95|49.95|53.01|50.01|52.69|49.69|0
1740477000000|2025-02-25 09:50:00|52.97|49.97|53.14|50.14|53.14|50.14|52.96|49.96|0
1740477300000|2025-02-25 09:55:00|53.18|50.18|53.44|50.44|53.46|50.46|53.16|50.16|0
1740477600000|2025-02-25 10:00:00|53.39|50.39|52.92|49.92|53.46|50.46|52.9|49.9|0
1740477900000|2025-02-25 10:05:00|52.94|49.94|52.9|49.9|53.01|50.01|52.86|49.86|0
1740478200000|2025-02-25 10:10:00|52.88|49.88|52.93|49.93|53|50|52.77|49.77|0
1740478500000|2025-02-25 10:15:00|52.92|49.92|52.64|49.64|52.92|49.92|52.62|49.62|0
1740478800000|2025-02-25 10:20:00|52.66|49.66|52.72|49.72|52.77|49.77|52.66|49.66|0
1740479100000|2025-02-25 10:25:00|52.75|49.75|52.72|49.72|52.79|49.79|52.7|49.7|0
1740479400000|2025-02-25 10:30:00|52.79|49.79|52.81|49.81|52.87|49.87|52.7|49.7|0
1740479700000|2025-02-25 10:35:00|52.8|49.8|52.85|49.85|52.87|49.87|52.72|49.72|0
1740480000000|2025-02-25 10:40:00|52.83|49.83|52.8|49.8|52.93|49.93|52.74|49.74|0
1740480300000|2025-02-25 10:45:00|52.84|49.84|52.97|49.97|52.97|49.97|52.74|49.74|0
1740480600000|2025-02-25 10:50:00|52.95|49.95|53.22|50.22|53.33|50.33|52.95|49.95|0
1740480900000|2025-02-25 10:55:00|53.23|50.23|53.45|50.45|53.54|50.54|53.18|50.18|0
1740481200000|2025-02-25 11:00:00|53.44|50.44|53.07|50.07|53.57|50.57|53.07|50.07|0
1740481500000|2025-02-25 11:05:00|53.08|50.08|53.16|50.16|53.33|50.33|53.08|50.08|0
1740481800000|2025-02-25 11:10:00|53.18|50.18|51.09|49.09|53.26|50.26|50.91|47.92|0
1740482100000|2025-02-25 11:15:00|51.1|49.1|51.05|49.05|51.15|49.15|50.83|48.83|0
1740482400000|2025-02-25 11:20:00|51.03|49.03|51.19|49.19|51.31|49.31|51.03|49.03|0
1740482700000|2025-02-25 11:25:00|51.16|49.16|51.1|49.1|51.21|49.21|50.98|48.98|0
1740483000000|2025-02-25 11:30:00|51.08|49.08|50.78|48.78|51.09|49.09|50.73|48.73|0
1740483300000|2025-02-25 11:35:00|50.8|48.8|50.68|48.68|50.8|48.8|50.52|48.52|0
1740483600000|2025-02-25 11:40:00|50.7|48.7|49.63|47.63|50.71|48.71|49.6|47.6|0
1740483900000|2025-02-25 11:45:00|49.67|47.67|50.04|48.04|50.07|48.07|49.67|47.67|0
1740484200000|2025-02-25 11:50:00|50.06|48.06|50|48|50.13|48.13|49.99|47.99|0
1740484500000|2025-02-25 11:55:00|49.99|47.99|49.88|47.88|50.09|48.09|49.79|47.79|0
1740484800000|2025-02-25 12:00:00|49.86|47.86|49.78|47.78|50.05|48.05|49.7|47.7|0
1740485100000|2025-02-25 12:05:00|49.76|47.76|49.65|47.65|49.78|47.78|49.37|47.37|0
1740485400000|2025-02-25 12:10:00|49.67|47.67|49.71|47.71|49.92|47.92|49.62|47.62|0
1740485700000|2025-02-25 12:15:00|49.69|47.69|49.55|47.55|49.86|47.86|49.52|47.52|0
1740486000000|2025-02-25 12:20:00|49.57|47.57|49.61|47.61|49.84|47.84|49.5|47.5|0
1740486300000|2025-02-25 12:25:00|49.63|47.63|49.28|47.28|49.65|47.65|49.12|47.12|0
1740486600000|2025-02-25 12:30:00|49.29|47.29|49.55|47.55|49.8|47.8|49.29|47.29|0
1740486900000|2025-02-25 12:35:00|49.58|47.58|49.65|47.65|49.74|47.74|49.46|47.46|0
1740487200000|2025-02-25 12:40:00|49.63|47.63|49.81|47.81|49.83|47.83|49.54|47.54|0
1740487500000|2025-02-25 12:45:00|49.77|47.77|49.9|47.9|50.17|48.17|49.77|47.77|0
1740487800000|2025-02-25 12:50:00|49.88|47.88|49.46|47.46|49.9|47.9|49.42|47.42|0
1740488100000|2025-02-25 12:55:00|49.42|47.42|48.89|46.89|49.48|47.48|48.82|46.82|0
1740488400000|2025-02-25 13:00:00|48.84|46.84|48.91|46.91|49.07|47.07|48.75|46.75|0
1740488700000|2025-02-25 13:05:00|48.88|46.88|48.9|46.9|49.04|47.04|48.88|46.88|0
1740489000000|2025-02-25 13:10:00|48.96|46.96|49.03|47.03|49.18|47.18|48.86|46.86|0
1740489300000|2025-02-25 13:15:00|49.06|47.06|49.1|47.1|49.36|47.36|49.06|47.06|0
1740489600000|2025-02-25 13:20:00|49.08|47.08|48.94|46.94|49.12|47.12|48.68|46.68|0
1740489900000|2025-02-25 13:25:00|48.96|46.96|48.65|46.65|49.15|47.15|48.64|46.64|0
1740490200000|2025-02-25 13:30:00|48.61|46.61|48.73|46.73|48.84|46.84|48.48|46.48|0
1740490500000|2025-02-25 13:35:00|48.74|46.74|49.06|47.06|49.17|47.17|48.74|46.74|0
1740490800000|2025-02-25 13:40:00|49.04|47.04|49.24|47.24|49.24|47.24|48.93|46.93|0
1740491100000|2025-02-25 13:45:00|49.23|47.23|49.31|47.31|49.4|47.4|49.13|47.13|0
1740491400000|2025-02-25 13:50:00|49.27|47.27|49.15|47.15|49.47|47.47|49.15|47.15|0
1740491700000|2025-02-25 13:55:00|49.14|47.14|49.27|47.27|49.4|47.4|48.99|46.99|0
1740492000000|2025-02-25 14:00:00|49.25|47.25|49.33|47.33|49.45|47.45|49.18|47.18|0
1740492300000|2025-02-25 14:05:00|49.37|47.37|49.48|47.48|49.51|47.51|49.27|47.27|0
1740492600000|2025-02-25 14:10:00|49.5|47.5|49.39|47.39|49.6|47.6|49.28|47.28|0
1740492900000|2025-02-25 14:15:00|49.31|47.31|49.52|47.52|49.52|47.52|49.23|47.23|0
1740493200000|2025-02-25 14:20:00|49.51|47.51|49.73|47.73|49.76|47.76|49.45|47.45|0
1740493500000|2025-02-25 14:25:00|49.72|47.72|49.99|47.19|50.69|47.91|49.72|47.03|0
1740493800000|2025-02-25 14:30:00|49.74|47.74|49.59|47.59|50.46|48.46|49.19|47.19|0
1740494100000|2025-02-25 14:35:00|49.55|47.55|49.2|47.2|50.04|48.04|49.09|47.09|0
1740494400000|2025-02-25 14:40:00|49.24|47.24|50.45|48.45|50.48|48.48|49.24|47.24|0
1740494700000|2025-02-25 14:45:00|50.39|48.39|50.9|48.9|51.08|49.08|50.12|48.12|0
1740495000000|2025-02-25 14:50:00|50.91|48.91|52.43|50.43|52.85|50.85|50.83|48.83|0
1740495300000|2025-02-25 14:55:00|52.47|50.47|51.57|49.57|52.47|50.47|50.92|48.92|0
1740495600000|2025-02-25 15:00:00|51.54|49.54|53.6|51|53.99|51.24|51.54|49.54|0
1740495900000|2025-02-25 15:05:00|53.47|50.87|52.88|50.28|53.89|51.29|52.88|50.28|0
1740496200000|2025-02-25 15:10:00|53.1|50.5|54.18|51.58|54.2|51.6|52.62|50.02|0
1740496500000|2025-02-25 15:15:00|54.23|51.63|55.38|52.78|55.38|52.78|53.6|51|0
1740496800000|2025-02-25 15:20:00|55.17|52.57|55.8|53.2|56.21|53.61|54.85|52.25|0
1740497100000|2025-02-25 15:25:00|55.79|53.19|56.53|53.73|56.59|53.84|55.38|52.78|0
1740497400000|2025-02-25 15:30:00|56.48|53.68|55.96|53.16|56.82|54.02|55.86|53.06|0
1740497700000|2025-02-25 15:35:00|55.92|53.12|54.44|51.64|55.92|53.12|54.25|51.45|0
1740498000000|2025-02-25 15:40:00|54.46|51.66|54.02|51.22|55.11|52.31|53.44|50.64|0
1740498300000|2025-02-25 15:45:00|53.99|51.19|54.07|51.27|54.95|52.15|53.77|50.97|0
1740498600000|2025-02-25 15:50:00|54.02|51.22|52.96|50.16|54.18|51.38|52.72|49.92|0
1740498900000|2025-02-25 15:55:00|52.94|50.14|54.11|51.31|54.11|51.31|52.54|49.74|0
1740499200000|2025-02-25 16:00:00|53.97|51.17|55.03|52.23|55.39|52.59|53.97|51.17|0
1740499500000|2025-02-25 16:05:00|55.08|52.28|54.35|51.55|55.31|52.51|54.22|51.42|0
1740499800000|2025-02-25 16:10:00|54.4|51.6|53.57|51.57|54.53|51.84|53.42|50.99|0
1740500100000|2025-02-25 16:15:00|53.63|51.63|53.93|51.93|54.24|52.24|53.51|51.51|0
1740500400000|2025-02-25 16:20:00|53.98|51.98|54.06|52.06|54.4|52.4|53.67|51.67|0
1740500700000|2025-02-25 16:25:00|54.03|52.03|55.04|53.04|55.11|53.11|53.9|51.9|0
1740501000000|2025-02-25 16:30:00|55.03|53.03|55.39|53.39|56.57|54.57|54.72|52.72|0
1740501300000|2025-02-25 16:35:00|55.29|53.29|54.51|52.51|55.71|53.71|54.44|52.44|0
1740501600000|2025-02-25 16:40:00|54.55|52.55|54.74|52.74|55.14|53.14|54.48|52.48|0
1740501900000|2025-02-25 16:45:00|54.76|52.76|53.37|51.37|54.82|52.82|53.35|51.35|0
1740502200000|2025-02-25 16:50:00|53.35|51.35|52.95|50.95|53.35|51.35|52.8|50.8|0
1740502500000|2025-02-25 16:55:00|52.98|50.98|52.17|50.17|53.29|51.29|51.59|49.59|0
1740502800000|2025-02-25 17:00:00|52.27|50.27|52.35|50.35|52.39|50.39|51.95|49.95|0
1740503100000|2025-02-25 17:05:00|52.33|50.33|52.29|50.29|52.48|50.48|52.11|50.11|0
1740503400000|2025-02-25 17:10:00|52.2|50.2|52.16|50.16|52.28|50.28|51.82|49.82|0
1740503700000|2025-02-25 17:15:00|52.21|50.21|52.32|50.32|52.39|50.39|51.89|49.89|0
1740504000000|2025-02-25 17:20:00|52.35|50.35|52.36|50.36|53.26|51.26|52.25|50.25|0
1740504300000|2025-02-25 17:25:00|52.34|50.34|51.57|49.57|52.55|50.55|51.57|49.57|0
1740504600000|2025-02-25 17:30:00|51.63|49.63|51.41|49.41|51.74|49.74|51.18|49.18|0
1740504900000|2025-02-25 17:35:00|51.43|49.43|50.94|48.94|51.51|49.51|50.82|48.82|0
1740505200000|2025-02-25 17:40:00|50.97|48.97|50.94|48.94|50.99|48.99|50.53|48.53|0
1740505500000|2025-02-25 17:45:00|50.9|48.9|51.04|49.04|51.29|49.29|50.8|48.8|0
1740505800000|2025-02-25 17:50:00|51.06|49.06|50.56|48.56|51.08|49.08|50.51|48.51|0
1740506100000|2025-02-25 17:55:00|50.54|48.54|50.33|48.33|50.66|48.66|50.27|48.27|0
1740506400000|2025-02-25 18:00:00|50.31|48.31|49.56|47.56|50.31|48.31|49.53|47.53|0
1740506700000|2025-02-25 18:05:00|49.58|47.58|49.2|47.2|49.64|47.64|48.89|46.89|0
1740507000000|2025-02-25 18:10:00|49.26|47.26|50.13|48.13|50.17|48.17|49.08|47.08|0
1740507300000|2025-02-25 18:15:00|50.24|48.24|50.5|48.5|50.54|48.54|49.84|47.84|0
1740507600000|2025-02-25 18:20:00|50.48|48.48|50.17|48.17|50.54|48.54|50.04|48.04|0
1740507900000|2025-02-25 18:25:00|50.13|48.13|51.61|49.61|51.67|49.67|50.13|48.13|0
1740508200000|2025-02-25 18:30:00|51.59|49.59|50.98|48.98|51.65|49.65|50.83|48.83|0
1740508500000|2025-02-25 18:35:00|51.01|49.01|49.45|47.45|51.04|49.04|49.45|47.45|0
1740508800000|2025-02-25 18:40:00|49.46|47.46|49.43|47.43|49.66|47.66|49.2|47.2|0
1740509100000|2025-02-25 18:45:00|49.41|47.41|49.43|47.43|49.52|47.52|49.19|47.19|0
1740509400000|2025-02-25 18:50:00|49.38|47.38|49.93|47.93|50.11|48.11|49.34|47.34|0
1740509700000|2025-02-25 18:55:00|49.88|47.88|50.3|48.3|50.34|48.34|49.88|47.88|0
1740510000000|2025-02-25 19:00:00|50.36|48.36|50.41|48.41|50.54|48.54|50.16|48.16|0
1740510300000|2025-02-25 19:05:00|50.39|48.39|50.46|48.46|50.6|48.6|50.33|48.33|0
1740510600000|2025-02-25 19:10:00|50.42|48.42|51.56|49.56|51.56|49.56|50.42|48.42|0
1740510900000|2025-02-25 19:15:00|51.58|49.58|51.26|49.26|52.09|50.09|51.22|49.22|0
1740511200000|2025-02-25 19:20:00|51.28|49.28|51.83|49.83|52.05|50.05|51.28|49.28|0
1740511500000|2025-02-25 19:25:00|51.72|49.72|51.99|49.99|52.06|50.06|51.66|49.66|0
1740511800000|2025-02-25 19:30:00|51.94|49.94|50.92|48.92|51.94|49.94|50.92|48.92|0
1740512100000|2025-02-25 19:35:00|50.96|48.96|49.63|47.63|51.52|49.52|49.63|47.63|0
1740512400000|2025-02-25 19:40:00|49.65|47.65|49.61|47.61|49.67|47.67|49.55|47.55|0
1740512700000|2025-02-25 19:45:00|49.3|47.3|49.63|47.63|50.31|48.31|49.24|47.24|0
1740513000000|2025-02-25 19:50:00|49.64|47.64|49.58|47.58|49.72|47.72|49.4|47.4|0
1740513300000|2025-02-25 19:55:00|49.56|47.56|49.65|47.65|49.78|47.78|49.35|47.35|0
1740513600000|2025-02-25 20:00:00|49.64|47.64|49.73|47.73|50.19|48.19|49.35|47.35|0
1740513900000|2025-02-25 20:05:00|49.69|47.69|49.74|47.74|49.76|47.76|49.19|47.19|0
1740514200000|2025-02-25 20:10:00|49.72|47.72|49.86|47.86|50.21|48.21|49.72|47.72|0
1740514500000|2025-02-25 20:15:00|49.92|47.92|49.35|47.35|50.05|48.05|49.31|47.31|0
1740514800000|2025-02-25 20:20:00|49.41|47.41|48.51|46.51|49.51|47.51|48.41|46.41|0
1740515100000|2025-02-25 20:25:00|48.49|46.49|49.07|47.07|49.25|47.25|48.47|46.47|0
1740515400000|2025-02-25 20:30:00|48.99|46.99|49.52|47.52|49.72|47.72|48.99|46.99|0
1740515700000|2025-02-25 20:35:00|49.36|47.36|50.66|48.66|50.68|48.68|49.34|47.34|0
1740516000000|2025-02-25 20:40:00|50.58|48.58|50.71|48.71|51.07|49.07|50.31|48.31|0
1740516300000|2025-02-25 20:45:00|50.75|48.75|50.2|48.2|50.79|48.79|50.07|48.07|0
1740516600000|2025-02-25 20:50:00|50.01|48.01|51.17|49.17|51.39|49.39|49.92|47.92|0
1740516900000|2025-02-25 20:55:00|51.24|49.24|50.68|48.68|51.24|49.24|50.08|48.08|0
1740517200000|2025-02-25 21:00:00|50.64|48.64|50.08|48.08|50.84|48.84|50.06|48.06|0
1740517500000|2025-02-25 21:05:00|50.13|48.13|49.58|47.58|50.13|48.13|49.58|47.58|0
1740517800000|2025-02-25 21:10:00|49.63|47.63|50.1|48.1|50.12|48.12|49.62|47.62|0
1740518100000|2025-02-25 21:15:00|50.08|48.08|49.95|47.95|50.12|48.12|49.9|47.9|0
1740518400000|2025-02-25 21:20:00|49.94|47.94|49.9|47.9|49.99|47.99|49.82|47.82|0
1740518700000|2025-02-25 21:25:00|49.85|47.85|49.78|47.78|49.9|47.9|49.64|47.64|0
1740519000000|2025-02-25 21:30:00|49.73|47.73|49.87|47.87|49.92|47.92|49.51|47.51|0
1740519300000|2025-02-25 21:35:00|49.86|47.86|49.91|47.91|49.95|47.95|49.82|47.82|0
1740519600000|2025-02-25 21:40:00|49.93|47.93|50|48|50.1|48.1|49.9|47.9|0
1740519900000|2025-02-25 21:45:00|49.93|47.93|49.93|47.93|49.97|47.97|49.77|47.77|0
1740520200000|2025-02-25 21:50:00|49.95|47.95|49.97|47.97|49.98|47.98|49.86|47.86|0
1740520500000|2025-02-25 21:55:00|50.37|47.57|50.36|47.56|50.62|47.82|50.35|47.55|0
1740520800000|2025-02-25 22:00:00|50.35|47.55|50.4|47.6|50.42|47.62|50.35|47.55|0
1740521100000|2025-02-25 22:05:00|50.42|47.62|50.37|47.57|50.43|47.63|50.37|47.57|0
1740521400000|2025-02-25 22:10:00|50.36|47.56|50.41|47.61|50.43|47.63|50.36|47.56|0
1740521700000|2025-02-25 22:15:00|50.39|47.59|50.38|47.58|50.42|47.62|50.35|47.55|0
1740522000000|2025-02-25 22:20:00|50.37|47.57|50.34|47.54|50.39|47.59|50.31|47.51|0
1740522300000|2025-02-25 22:25:00|50.35|47.55|50.34|47.54|50.35|47.55|50.32|47.52|0
1740522600000|2025-02-25 22:30:00|50.33|47.53|50.32|47.52|50.34|47.54|50.32|47.52|0
1740522900000|2025-02-25 22:35:00|50.33|47.53|50.37|47.57|50.37|47.57|50.33|47.53|0
1740523200000|2025-02-25 22:40:00|50.34|47.54|50.35|47.55|50.36|47.56|50.33|47.53|0
1740523500000|2025-02-25 22:45:00|50.34|47.54|50.34|47.54|50.35|47.55|50.33|47.53|0
1740523800000|2025-02-25 22:50:00|50.36|47.56|50.3|47.5|50.36|47.56|50.26|47.46|0
1740524100000|2025-02-25 22:55:00|50.29|47.49|50.13|47.33|50.29|47.49|50.12|47.32|0
1740524400000|2025-02-25 23:00:00|49.99|47.19|49.75|46.95|49.99|47.19|49.63|46.83|0
1740524700000|2025-02-25 23:05:00|49.77|46.97|49.88|47.08|49.96|47.16|49.76|46.96|0
1740525000000|2025-02-25 23:10:00|49.85|47.05|49.94|47.14|49.98|47.18|49.81|47.01|0
1740525300000|2025-02-25 23:15:00|49.91|47.11|49.85|47.05|49.94|47.14|49.83|47.03|0
1740525600000|2025-02-25 23:20:00|49.87|47.07|49.87|47.07|49.99|47.19|49.79|46.99|0
1740525900000|2025-02-25 23:25:00|49.88|47.08|49.96|47.16|49.97|47.17|49.87|47.07|0
1740526200000|2025-02-25 23:30:00|49.97|47.17|49.81|47.01|50.01|47.21|49.79|46.99|0
1740526500000|2025-02-25 23:35:00|49.79|46.99|49.94|47.14|49.97|47.17|49.77|46.97|0
1740526800000|2025-02-25 23:40:00|49.95|47.15|49.92|47.12|49.95|47.15|49.82|47.02|0
1740527100000|2025-02-25 23:45:00|49.91|47.11|49.99|47.19|50.09|47.29|49.91|47.11|0
1740527400000|2025-02-25 23:50:00|49.97|47.17|49.94|47.14|49.97|47.17|49.88|47.08|0
1740527700000|2025-02-25 23:55:00|49.96|47.16|49.8|47|49.96|47.16|49.78|46.98|0
1740528000000|2025-02-26 00:00:00|49.82|47.02|49.67|46.87|49.86|47.06|49.63|46.83|0
1740528300000|2025-02-26 00:05:00|49.69|46.89|49.94|47.14|49.94|47.14|49.67|46.87|0
1740528600000|2025-02-26 00:10:00|49.96|47.16|49.98|47.18|50.02|47.22|49.92|47.12|0
1740528900000|2025-02-26 00:15:00|49.96|47.16|49.88|47.08|50.02|47.22|49.81|47.01|0
1740529200000|2025-02-26 00:20:00|49.87|47.07|49.71|46.91|49.87|47.07|49.65|46.85|0
1740529500000|2025-02-26 00:25:00|49.73|46.93|49.71|46.91|49.85|47.05|49.69|46.89|0
1740529800000|2025-02-26 00:30:00|49.73|46.93|49.73|46.93|49.73|46.93|49.56|46.76|0
1740530100000|2025-02-26 00:35:00|49.75|46.95|49.87|47.07|49.87|47.07|49.67|46.87|0
1740530400000|2025-02-26 00:40:00|49.85|47.05|49.85|47.05|49.85|47.05|49.77|46.97|0
1740530700000|2025-02-26 00:45:00|49.87|47.07|49.62|46.82|49.87|47.07|49.62|46.82|0
1740531000000|2025-02-26 00:50:00|49.6|46.8|49.64|46.84|49.68|46.88|49.6|46.8|0
1740531300000|2025-02-26 00:55:00|49.66|46.86|49.54|46.74|49.72|46.92|49.54|46.74|0
1740531600000|2025-02-26 01:00:00|49.56|46.76|49.62|46.82|49.7|46.9|49.51|46.71|0
1740531900000|2025-02-26 01:05:00|49.66|46.86|49.72|46.92|49.78|46.98|49.66|46.86|0
1740532200000|2025-02-26 01:10:00|49.71|46.91|49.78|46.98|49.78|46.98|49.68|46.88|0
1740532500000|2025-02-26 01:15:00|50.06|48.06|49.31|47.31|50.06|48.06|49.13|47.13|0
1740532800000|2025-02-26 01:20:00|49.29|47.29|49.33|47.33|49.38|47.38|49.28|47.28|0
1740533100000|2025-02-26 01:25:00|49.32|47.32|49.38|47.38|49.38|47.38|49.2|47.2|0
1740533400000|2025-02-26 01:30:00|49.4|47.4|49.62|47.62|49.68|47.68|49.37|47.37|0
1740533700000|2025-02-26 01:35:00|49.67|47.67|49.69|47.69|49.74|47.74|49.52|47.52|0
1740534000000|2025-02-26 01:40:00|49.71|47.71|49.69|47.69|49.72|47.72|49.65|47.65|0
1740534300000|2025-02-26 01:45:00|49.67|47.67|49.68|47.68|49.75|47.75|49.64|47.64|0
1740534600000|2025-02-26 01:50:00|49.71|47.71|49.7|47.7|49.74|47.74|49.61|47.61|0
1740534900000|2025-02-26 01:55:00|49.71|47.71|49.7|47.7|49.74|47.74|49.66|47.66|0
1740535200000|2025-02-26 02:00:00|49.68|47.68|49.67|47.67|49.73|47.73|49.59|47.59|0
1740535500000|2025-02-26 02:05:00|49.69|47.69|49.97|47.97|49.97|47.97|49.67|47.67|0
1740535800000|2025-02-26 02:10:00|49.93|47.93|49.75|47.75|49.93|47.93|49.67|47.67|0
1740536100000|2025-02-26 02:15:00|49.77|47.77|49.49|47.49|49.83|47.83|49.44|47.44|0
1740536400000|2025-02-26 02:20:00|49.44|47.44|49.48|47.48|49.54|47.54|49.39|47.39|0
1740536700000|2025-02-26 02:25:00|49.5|47.5|49.49|47.49|49.56|47.56|49.44|47.44|0
1740537000000|2025-02-26 02:30:00|49.51|47.51|49.45|47.45|49.54|47.54|49.42|47.42|0
1740537300000|2025-02-26 02:35:00|49.44|47.44|49.43|47.43|49.56|47.56|49.42|47.42|0
1740537600000|2025-02-26 02:40:00|49.46|47.46|49.81|47.81|49.81|47.81|49.37|47.37|0
1740537900000|2025-02-26 02:45:00|49.77|47.77|49.71|47.71|50.34|48.34|49.68|47.68|0
1740538200000|2025-02-26 02:50:00|49.68|47.68|49.49|47.49|49.75|47.75|49.39|47.39|0
1740538500000|2025-02-26 02:55:00|49.51|47.51|49.49|47.49|49.58|47.58|49.45|47.45|0
1740538800000|2025-02-26 03:00:00|49.51|47.51|48.97|46.97|49.56|47.56|48.93|46.93|0
1740539100000|2025-02-26 03:05:00|48.95|46.95|48.9|46.9|48.99|46.99|48.88|46.88|0
1740539400000|2025-02-26 03:10:00|48.93|46.93|48.42|46.42|48.93|46.93|48.37|46.37|0
1740539700000|2025-02-26 03:15:00|48.41|46.41|48.51|46.51|48.58|46.58|48.4|46.4|0
1740540000000|2025-02-26 03:20:00|48.59|46.59|48.61|46.61|48.67|46.67|48.56|46.56|0
1740540300000|2025-02-26 03:25:00|48.63|46.63|48.57|46.57|48.68|46.68|48.55|46.55|0
1740540600000|2025-02-26 03:30:00|48.58|46.58|48.58|46.58|48.61|46.61|48.49|46.49|0
1740540900000|2025-02-26 03:35:00|48.6|46.6|48.61|46.61|48.66|46.66|48.57|46.57|0
1740541200000|2025-02-26 03:40:00|48.59|46.59|49.07|47.07|49.73|47.73|47.52|45.52|0
1740541500000|2025-02-26 03:45:00|49.09|47.09|49.26|47.26|49.39|47.39|49.09|47.09|0
1740541800000|2025-02-26 03:50:00|49.28|47.28|49.38|47.38|49.4|47.4|49.24|47.24|0
1740542100000|2025-02-26 03:55:00|49.36|47.36|49.35|47.35|49.39|47.39|49.32|47.32|0
1740542400000|2025-02-26 04:00:00|49.34|47.34|49.39|47.39|49.41|47.41|49.32|47.32|0
1740542700000|2025-02-26 04:05:00|49.38|47.38|49.41|47.41|49.43|47.43|49.37|47.37|0
1740543000000|2025-02-26 04:10:00|49.4|47.4|49.36|47.36|49.42|47.42|49.36|47.36|0
1740543300000|2025-02-26 04:15:00|49.37|47.37|49.34|47.34|49.4|47.4|49.32|47.32|0
1740543600000|2025-02-26 04:20:00|49.35|47.35|49.31|47.31|49.4|47.4|49.28|47.28|0
1740543900000|2025-02-26 04:25:00|49.3|47.3|49.3|47.3|49.34|47.34|49.3|47.3|0
1740544200000|2025-02-26 04:30:00|49.28|47.28|49.33|47.33|49.33|47.33|49.26|47.26|0
1740544500000|2025-02-26 04:35:00|49.34|47.34|49.33|47.33|49.37|47.37|49.29|47.29|0
1740544800000|2025-02-26 04:40:00|49.34|47.34|49.32|47.32|49.42|47.42|49.3|47.3|0
1740545100000|2025-02-26 04:45:00|49.3|47.3|49.27|47.27|49.32|47.32|49.25|47.25|0
1740545400000|2025-02-26 04:50:00|49.26|47.26|49.27|47.27|49.29|47.29|49.23|47.23|0
1740545700000|2025-02-26 04:55:00|49.23|47.23|49.11|47.11|49.23|47.23|49.1|47.1|0
1740546000000|2025-02-26 05:00:00|48.66|46.66|49.11|47.11|49.14|47.14|48.66|46.66|0
1740546300000|2025-02-26 05:05:00|49.09|47.09|49.13|47.13|49.15|47.15|49.07|47.07|0
1740546600000|2025-02-26 05:10:00|49.15|47.15|49.06|47.06|49.15|47.15|49.05|47.05|0
1740546900000|2025-02-26 05:15:00|49.08|47.08|49.08|47.08|49.1|47.1|49.04|47.04|0
1740547200000|2025-02-26 05:20:00|49.04|47.04|48.96|46.96|49.08|47.08|48.91|46.91|0
1740547500000|2025-02-26 05:25:00|48.98|46.98|48.96|46.96|49.03|47.03|48.88|46.88|0
1740547800000|2025-02-26 05:30:00|48.94|46.94|49|47|49.05|47.05|48.94|46.94|0
1740548100000|2025-02-26 05:35:00|49.01|47.01|48.93|46.93|49.01|47.01|48.93|46.93|0
1740548400000|2025-02-26 05:40:00|48.95|46.95|48.9|46.9|48.95|46.95|48.88|46.88|0
1740548700000|2025-02-26 05:45:00|48.92|46.92|48.91|46.91|48.95|46.95|48.9|46.9|0
1740549000000|2025-02-26 05:50:00|48.89|46.89|48.91|46.91|48.95|46.95|48.89|46.89|0
1740549300000|2025-02-26 05:55:00|48.89|46.89|48.86|46.86|48.93|46.93|48.86|46.86|0
1740549600000|2025-02-26 06:00:00|48.88|46.88|48.84|46.84|48.88|46.88|48.78|46.78|0
1740549900000|2025-02-26 06:05:00|48.83|46.83|48.87|46.87|48.9|46.9|48.81|46.81|0
1740550200000|2025-02-26 06:10:00|48.85|46.85|48.87|46.87|48.89|46.89|48.84|46.84|0
1740550500000|2025-02-26 06:15:00|48.86|46.86|48.91|46.91|48.94|46.94|48.81|46.81|0
1740550800000|2025-02-26 06:20:00|48.92|46.92|48.94|46.94|48.99|46.99|48.91|46.91|0
1740551100000|2025-02-26 06:25:00|48.91|46.91|48.99|46.99|49|47|48.9|46.9|0
1740551400000|2025-02-26 06:30:00|48.96|46.96|49.02|47.02|49.06|47.06|48.95|46.95|0
1740551700000|2025-02-26 06:35:00|48.99|46.99|49|47|49.06|47.06|48.99|46.99|0
1740552000000|2025-02-26 06:40:00|49.02|47.02|49.03|47.03|49.12|47.12|48.98|46.98|0
1740552300000|2025-02-26 06:45:00|49.05|47.05|48.96|46.96|49.05|47.05|48.93|46.93|0
1740552600000|2025-02-26 06:50:00|48.98|46.98|48.97|46.97|49|47|48.94|46.94|0
1740552900000|2025-02-26 06:55:00|48.95|46.95|48.86|46.86|48.95|46.95|48.85|46.85|0
1740553200000|2025-02-26 07:00:00|48.88|46.88|49.21|47.21|49.23|47.23|48.86|46.86|0
1740553500000|2025-02-26 07:05:00|49.16|47.16|48.96|46.96|49.2|47.2|48.94|46.94|0
1740553800000|2025-02-26 07:10:00|48.97|46.97|48.91|46.91|49|47|48.85|46.85|0
1740554100000|2025-02-26 07:15:00|48.94|46.94|48.89|46.89|49|47|48.86|46.86|0
1740554400000|2025-02-26 07:20:00|48.88|46.88|48.83|46.83|48.9|46.9|48.77|46.77|0
1740554700000|2025-02-26 07:25:00|48.81|46.81|48.77|46.77|48.92|46.92|48.73|46.73|0
1740555000000|2025-02-26 07:30:00|48.75|46.75|48.8|46.8|48.84|46.84|48.73|46.73|0
1740555300000|2025-02-26 07:35:00|48.9|46.9|49.08|47.08|49.1|47.1|48.86|46.86|0
1740555600000|2025-02-26 07:40:00|49.06|47.06|49.05|47.05|49.18|47.18|49.01|47.01|0
1740555900000|2025-02-26 07:45:00|49.04|47.04|49.02|47.02|49.08|47.08|48.92|46.92|0
1740556200000|2025-02-26 07:50:00|49.04|47.04|49.03|47.03|49.06|47.06|48.97|46.97|0
1740556500000|2025-02-26 07:55:00|49.04|47.04|48.97|46.97|49.06|47.06|48.95|46.95|0
1740556800000|2025-02-26 08:00:00|48.98|46.98|48.98|46.98|49.07|47.07|48.9|46.9|0
1740557100000|2025-02-26 08:05:00|48.99|46.99|49.06|47.06|49.16|47.16|48.97|46.97|0
1740557400000|2025-02-26 08:10:00|49.08|47.08|49.14|47.14|49.14|47.14|48.92|46.92|0
1740557700000|2025-02-26 08:15:00|49.12|47.12|49.29|47.29|49.4|47.4|49.12|47.12|0
1740558000000|2025-02-26 08:20:00|49.3|47.3|49.22|47.22|49.44|47.44|49.19|47.19|0
1740558300000|2025-02-26 08:25:00|49.19|47.19|49.32|47.32|49.48|47.48|49.14|47.14|0
1740558600000|2025-02-26 08:30:00|49.33|47.33|49.13|47.13|49.33|47.33|49.02|47.02|0
1740558900000|2025-02-26 08:35:00|49.14|47.14|49.14|47.14|49.26|47.26|49.13|47.13|0
1740559200000|2025-02-26 08:40:00|49.15|47.15|49.32|47.32|49.34|47.34|49.15|47.15|0
1740559500000|2025-02-26 08:45:00|49.23|47.23|49.36|47.36|49.4|47.4|49.23|47.23|0
1740559800000|2025-02-26 08:50:00|49.35|47.35|49.06|47.06|49.36|47.36|49.04|47.04|0
1740560100000|2025-02-26 08:55:00|49.04|47.04|48.98|46.98|49.1|47.1|48.93|46.93|0
1740560400000|2025-02-26 09:00:00|48.99|46.99|48.84|46.84|49.02|47.02|48.8|46.8|0
1740560700000|2025-02-26 09:05:00|48.83|46.83|48.85|46.85|48.9|46.9|48.75|46.75|0
1740561000000|2025-02-26 09:10:00|48.84|46.84|48.75|46.75|48.99|46.99|48.75|46.75|0
1740561300000|2025-02-26 09:15:00|48.72|46.72|48.43|46.43|48.78|46.78|48.43|46.43|0
1740561600000|2025-02-26 09:20:00|48.47|46.47|48.38|46.38|48.54|46.54|48.34|46.34|0
1740561900000|2025-02-26 09:25:00|48.39|46.39|48.45|46.45|48.48|46.48|48.39|46.39|0
1740562200000|2025-02-26 09:30:00|48.46|46.46|48.62|46.62|48.68|46.68|48.43|46.43|0
1740562500000|2025-02-26 09:35:00|48.65|46.65|48.66|46.66|48.7|46.7|48.59|46.59|0
1740562800000|2025-02-26 09:40:00|48.69|46.69|48.74|46.74|48.8|46.8|48.62|46.62|0
1740563100000|2025-02-26 09:45:00|48.76|46.76|48.78|46.78|48.81|46.81|48.72|46.72|0
1740563400000|2025-02-26 09:50:00|48.76|46.76|48.65|46.65|48.76|46.76|48.62|46.62|0
1740563700000|2025-02-26 09:55:00|48.67|46.67|48.75|46.75|48.79|46.79|48.61|46.61|0
1740564000000|2025-02-26 10:00:00|48.73|46.73|48.62|46.62|48.81|46.81|48.6|46.6|0
1740564300000|2025-02-26 10:05:00|48.6|46.6|48.5|46.5|48.6|46.6|48.42|46.42|0
1740564600000|2025-02-26 10:10:00|48.49|46.49|48.7|46.7|48.73|46.73|48.49|46.49|0
1740564900000|2025-02-26 10:15:00|48.72|46.72|48.64|46.64|48.82|46.82|48.64|46.64|0
1740565200000|2025-02-26 10:20:00|48.66|46.66|48.64|46.64|48.69|46.69|48.6|46.6|0
1740565500000|2025-02-26 10:25:00|48.68|46.68|48.61|46.61|48.68|46.68|48.6|46.6|0
1740565800000|2025-02-26 10:30:00|48.64|46.64|48.71|46.71|48.76|46.76|48.59|46.59|0
1740566100000|2025-02-26 10:35:00|48.72|46.72|48.67|46.67|48.75|46.75|48.59|46.59|0
1740566400000|2025-02-26 10:40:00|48.65|46.65|48.48|46.48|48.7|46.7|48.48|46.48|0
1740566700000|2025-02-26 10:45:00|48.44|46.44|48.44|46.44|48.51|46.51|48.37|46.37|0
1740567000000|2025-02-26 10:50:00|48.46|46.46|48.48|46.48|48.5|46.5|48.36|46.36|0
1740567300000|2025-02-26 10:55:00|48.47|46.47|48.48|46.48|48.53|46.53|48.44|46.44|0
1740567600000|2025-02-26 11:00:00|48.54|46.54|48.27|46.27|48.56|46.56|48.27|46.27|0
1740567900000|2025-02-26 11:05:00|48.29|46.29|48.28|46.28|48.32|46.32|48.26|46.26|0
1740568200000|2025-02-26 11:10:00|48.3|46.3|48.25|46.25|48.34|46.34|48.23|46.23|0
1740568500000|2025-02-26 11:15:00|48.24|46.24|48.22|46.22|48.28|46.28|48.19|46.19|0
1740568800000|2025-02-26 11:20:00|48.23|46.23|48.46|46.46|48.48|46.48|48.23|46.23|0
1740569100000|2025-02-26 11:25:00|48.44|46.44|48.54|46.54|48.56|46.56|48.44|46.44|0
1740569400000|2025-02-26 11:30:00|48.52|46.52|48.46|46.46|48.59|46.59|48.37|46.37|0
1740569700000|2025-02-26 11:35:00|48.44|46.44|48.3|46.3|48.5|46.5|48.27|46.27|0
1740570000000|2025-02-26 11:40:00|48.28|46.28|48.25|46.25|48.34|46.34|48.2|46.2|0
1740570300000|2025-02-26 11:45:00|48.26|46.26|48.4|46.4|48.42|46.42|48.24|46.24|0
1740570600000|2025-02-26 11:50:00|48.45|46.45|48.89|46.89|48.9|46.9|48.37|46.37|0
1740570900000|2025-02-26 11:55:00|48.83|46.83|48.96|46.96|49.2|47.2|48.83|46.83|0
1740571200000|2025-02-26 12:00:00|48.98|46.98|48.94|46.94|49.02|47.02|48.81|46.81|0
1740571500000|2025-02-26 12:05:00|48.96|46.96|48.75|46.75|48.99|46.99|48.67|46.67|0
1740571800000|2025-02-26 12:10:00|48.73|46.73|48.68|46.68|48.95|46.95|48.68|46.68|0
1740572100000|2025-02-26 12:15:00|48.67|46.67|48.73|46.73|48.77|46.77|48.63|46.63|0
1740572400000|2025-02-26 12:20:00|48.71|46.71|48.65|46.65|48.77|46.77|48.65|46.65|0
1740572700000|2025-02-26 12:25:00|48.67|46.67|48.74|46.74|48.8|46.8|48.6|46.6|0
1740573000000|2025-02-26 12:30:00|48.72|46.72|48.64|46.64|48.79|46.79|48.6|46.6|0
1740573300000|2025-02-26 12:35:00|48.62|46.62|48.6|46.6|48.72|46.72|48.55|46.55|0
1740573600000|2025-02-26 12:40:00|48.61|46.61|48.64|46.64|48.74|46.74|48.57|46.57|0
1740573900000|2025-02-26 12:45:00|48.66|46.66|49.06|47.06|49.06|47.06|48.62|46.62|0
1740574200000|2025-02-26 12:50:00|49.02|47.02|49.08|47.08|49.39|47.39|48.98|46.98|0
1740574500000|2025-02-26 12:55:00|49.13|47.13|48.92|46.92|49.46|47.46|48.84|46.84|0
1740574800000|2025-02-26 13:00:00|48.9|46.9|49.14|47.14|49.19|47.19|48.77|46.77|0
1740575100000|2025-02-26 13:05:00|49.08|47.08|49.1|47.1|49.17|47.17|48.93|46.93|0
1740575400000|2025-02-26 13:10:00|49.04|47.04|48.66|46.66|49.05|47.05|48.64|46.64|0
1740575700000|2025-02-26 13:15:00|48.69|46.69|48.73|46.73|48.77|46.77|48.65|46.65|0
1740576000000|2025-02-26 13:20:00|48.71|46.71|48.41|46.41|48.75|46.75|48.36|46.36|0
1740576300000|2025-02-26 13:25:00|48.42|46.42|48.18|46.18|48.5|46.5|48.16|46.16|0
1740576600000|2025-02-26 13:30:00|48.19|46.19|48.15|46.15|48.3|46.3|48.08|46.08|0
1740576900000|2025-02-26 13:35:00|48.19|46.19|48.25|46.25|48.4|46.4|48.16|46.16|0
1740577200000|2025-02-26 13:40:00|48.23|46.23|48.62|46.62|48.62|46.62|48.2|46.2|0
1740577500000|2025-02-26 13:45:00|48.64|46.64|49|47|49|47|48.56|46.56|0
1740577800000|2025-02-26 13:50:00|49.01|47.01|49.06|47.06|49.31|47.31|49|47|0
1740578100000|2025-02-26 13:55:00|49.04|47.04|49.07|47.07|49.45|47.45|49.03|47.03|0
1740578400000|2025-02-26 14:00:00|49.09|47.09|48.91|46.91|49.22|47.22|48.77|46.77|0
1740578700000|2025-02-26 14:05:00|48.89|46.89|48.87|46.87|49.03|47.03|48.76|46.76|0
1740579000000|2025-02-26 14:10:00|48.84|46.84|49.23|47.23|49.26|47.26|48.84|46.84|0
1740579300000|2025-02-26 14:15:00|49.19|47.19|49.12|47.12|49.73|47.73|49.07|47.07|0
1740579600000|2025-02-26 14:20:00|49.08|47.08|49.38|47.38|49.41|47.41|49|47|0
1740579900000|2025-02-26 14:25:00|49.45|47.45|49.76|46.96|50.03|47.45|49.41|46.82|0
1740580200000|2025-02-26 14:30:00|49.74|47.74|50.08|48.08|50.2|48.2|49.51|47.51|0
1740580500000|2025-02-26 14:35:00|50.14|48.14|48.74|46.74|50.16|48.16|48.65|46.65|0
1740580800000|2025-02-26 14:40:00|48.72|46.72|49.39|47.39|49.83|47.83|48.72|46.72|0
1740581100000|2025-02-26 14:45:00|49.4|47.4|48.03|46.03|49.53|47.53|48.01|46.01|0
1740581400000|2025-02-26 14:50:00|47.97|45.97|47.47|45.47|48.15|46.15|47.43|45.43|0
1740581700000|2025-02-26 14:55:00|47.52|45.52|47.61|45.61|48.17|46.17|47.47|45.47|0
1740582000000|2025-02-26 15:00:00|47.57|45.57|47.5|45.5|47.79|45.79|47.25|45.25|0
1740582300000|2025-02-26 15:05:00|47.46|45.46|47.01|45.01|47.88|45.88|47.01|45.01|0
1740582600000|2025-02-26 15:10:00|47.03|45.03|46.51|44.51|47.31|45.31|46.29|44.29|0
1740582900000|2025-02-26 15:15:00|46.49|44.49|46.17|44.17|46.79|44.79|45.98|43.98|0
1740583200000|2025-02-26 15:20:00|46.15|44.15|46.53|44.53|46.73|44.73|45.95|43.95|0
1740583500000|2025-02-26 15:25:00|46.52|44.52|47.33|45.33|47.55|45.55|46.41|44.41|0
1740583800000|2025-02-26 15:30:00|47.29|45.29|46.96|44.96|47.37|45.37|46.6|44.6|0
1740584100000|2025-02-26 15:35:00|46.94|44.94|47.08|45.08|47.1|45.1|46.22|44.22|0
1740584400000|2025-02-26 15:40:00|47.04|45.04|46.65|44.65|47.14|45.14|46.46|44.46|0
1740584700000|2025-02-26 15:45:00|46.67|44.67|46.57|44.57|46.86|44.86|46.37|44.37|0
1740585000000|2025-02-26 15:50:00|46.59|44.59|46.32|44.32|46.89|44.89|46.08|44.08|0
1740585300000|2025-02-26 15:55:00|46.38|44.38|46.32|44.32|46.54|44.54|46.17|44.17|0
1740585600000|2025-02-26 16:00:00|46.3|44.3|46.1|44.1|46.3|44.3|45.81|43.81|0
1740585900000|2025-02-26 16:05:00|46.12|44.12|45.67|43.67|46.16|44.16|45.56|43.56|0
1740586200000|2025-02-26 16:10:00|45.61|43.61|45.64|43.64|45.85|43.85|45.53|43.53|0
1740586500000|2025-02-26 16:15:00|45.68|43.68|45.86|43.86|45.89|43.89|45.56|43.56|0
1740586800000|2025-02-26 16:20:00|45.76|43.76|45.98|43.98|46.23|44.23|45.67|43.67|0
1740587100000|2025-02-26 16:25:00|45.99|43.99|46.25|44.25|46.33|44.33|45.96|43.96|0
1740587400000|2025-02-26 16:30:00|46.29|44.29|46.4|44.4|46.82|44.82|46.27|44.27|0
1740587700000|2025-02-26 16:35:00|46.44|44.44|45.85|43.85|46.51|44.51|45.75|43.75|0
1740588000000|2025-02-26 16:40:00|45.87|43.87|46.18|44.18|46.68|44.68|45.71|43.71|0
1740588300000|2025-02-26 16:45:00|46.16|44.16|46.15|44.15|46.24|44.24|46.03|44.03|0
1740588600000|2025-02-26 16:50:00|46.17|44.17|45.92|43.92|46.22|44.22|45.75|43.75|0
1740588900000|2025-02-26 16:55:00|45.94|43.94|46.95|44.95|47.05|45.05|45.94|43.94|0
1740589200000|2025-02-26 17:00:00|46.89|44.89|46.49|44.49|47.18|45.18|46.49|44.49|0
1740589500000|2025-02-26 17:05:00|46.51|44.51|46.59|44.59|46.62|44.62|46.07|44.07|0
1740589800000|2025-02-26 17:10:00|46.56|44.56|46.09|44.09|46.56|44.56|46.02|44.02|0
1740590100000|2025-02-26 17:15:00|46.11|44.11|46.35|44.35|46.75|44.75|45.8|43.8|0
1740590400000|2025-02-26 17:20:00|46.37|44.37|46.63|44.63|46.89|44.89|46.26|44.26|0
1740590700000|2025-02-26 17:25:00|46.61|44.61|46.29|44.29|46.87|44.87|46.25|44.25|0
1740591000000|2025-02-26 17:30:00|46.27|44.27|47.11|45.11|47.19|45.19|46.11|44.11|0
1740591300000|2025-02-26 17:35:00|47.15|45.15|47.68|45.68|47.75|45.75|47.13|45.13|0
1740591600000|2025-02-26 17:40:00|47.7|45.7|47.61|45.61|48.08|46.08|47.47|45.47|0
1740591900000|2025-02-26 17:45:00|47.62|45.62|47.99|45.99|48.12|46.12|47.48|45.48|0
1740592200000|2025-02-26 17:50:00|48.01|46.01|48.8|46.8|49.15|47.15|47.99|45.99|0
1740592500000|2025-02-26 17:55:00|48.71|46.71|49.5|47.1|49.96|47.56|48.64|46.64|0
1740592800000|2025-02-26 18:00:00|49.52|47.12|49.68|47.28|50.15|47.75|49.32|46.92|0
1740593100000|2025-02-26 18:05:00|49.7|47.3|49.61|47.21|50.15|47.75|49.59|47.19|0
1740593400000|2025-02-26 18:10:00|49.57|47.17|49.53|47.13|50.1|47.7|49.27|46.87|0
1740593700000|2025-02-26 18:15:00|49.55|47.15|49.73|47.33|50.34|47.94|49.55|47.15|0
1740594000000|2025-02-26 18:20:00|49.75|47.35|49.54|47.14|49.91|47.51|49.23|46.83|0
1740594300000|2025-02-26 18:25:00|49.52|47.12|51.08|48.68|51.1|48.7|49.51|47.11|0
1740594600000|2025-02-26 18:30:00|51.01|48.61|50.82|47.82|51.3|48.79|50.66|47.67|0
1740594900000|2025-02-26 18:35:00|50.86|47.86|51.46|48.46|51.46|48.46|50.71|47.71|0
1740595200000|2025-02-26 18:40:00|51.15|48.15|51.58|48.58|52.07|49.07|51.09|48.09|0
1740595500000|2025-02-26 18:45:00|51.6|48.6|52.08|49.08|52.15|49.15|51.28|48.28|0
1740595800000|2025-02-26 18:50:00|52.12|49.12|52.24|49.24|52.54|49.54|51.85|48.85|0
1740596100000|2025-02-26 18:55:00|52.22|49.22|52.54|49.54|53.19|50.19|52.07|49.07|0
1740596400000|2025-02-26 19:00:00|52.56|49.56|52.81|49.81|53.03|50.03|51.98|48.98|0
1740596700000|2025-02-26 19:05:00|52.79|49.79|53.07|50.07|53.42|50.42|52.7|49.7|0
1740597000000|2025-02-26 19:10:00|53.08|50.08|52.75|49.75|53.17|50.17|52.57|49.57|0
1740597300000|2025-02-26 19:15:00|52.77|49.77|51.99|48.99|53.33|50.33|51.99|48.99|0
1740597600000|2025-02-26 19:20:00|52.03|49.03|51.59|48.59|52.19|49.19|51.29|48.29|0
1740597900000|2025-02-26 19:25:00|51.6|48.6|51.59|48.59|51.82|48.82|51.11|48.11|0
1740598200000|2025-02-26 19:30:00|51.61|48.61|51.1|48.1|51.74|48.74|51.09|48.09|0
1740598500000|2025-02-26 19:35:00|51.08|48.08|50.74|47.74|51.18|48.18|50.73|47.73|0
1740598800000|2025-02-26 19:40:00|50.83|47.83|50.91|47.91|51.01|48.01|50.43|47.43|0
1740599100000|2025-02-26 19:45:00|50.94|47.94|51.04|48.04|51.05|48.05|50.64|47.64|0
1740599400000|2025-02-26 19:50:00|51.06|48.06|51.14|48.14|51.45|48.45|50.97|47.97|0
1740599700000|2025-02-26 19:55:00|51.16|48.16|52.45|49.45|52.64|49.64|51.16|48.16|0
1740600000000|2025-02-26 20:00:00|52.39|49.39|52.56|49.56|52.82|49.82|52.02|49.02|0
1740600300000|2025-02-26 20:05:00|52.58|49.58|51.69|48.69|52.58|49.58|51.6|48.6|0
1740600600000|2025-02-26 20:10:00|51.65|48.65|51.67|48.67|51.76|48.76|51.27|48.27|0
1740600900000|2025-02-26 20:15:00|51.69|48.69|51.53|48.53|52.09|49.09|51.53|48.53|0
1740601200000|2025-02-26 20:20:00|51.56|48.56|51.32|48.32|52.05|49.05|51.12|48.12|0
1740601500000|2025-02-26 20:25:00|51.39|48.39|51.49|48.49|51.53|48.53|51.07|48.07|0
1740601800000|2025-02-26 20:30:00|51.54|48.54|51.61|48.61|52.05|49.05|51.4|48.4|0
1740602100000|2025-02-26 20:35:00|51.63|48.63|51.41|48.41|51.98|48.98|51.36|48.36|0
1740602400000|2025-02-26 20:40:00|51.52|48.52|50.3|47.7|51.58|48.67|50.15|47.55|0
1740602700000|2025-02-26 20:45:00|50.32|47.72|50.06|47.46|50.51|47.91|49.8|47.2|0
1740603000000|2025-02-26 20:50:00|50.1|47.5|49.98|47.38|50.63|48.03|49.91|47.31|0
1740603300000|2025-02-26 20:55:00|49.9|47.3|49.97|47.37|50.67|48.07|49.78|47.18|0
1740603600000|2025-02-26 21:00:00|49.86|47.26|49.77|47.17|50.25|47.65|49.19|46.59|0
1740603900000|2025-02-26 21:05:00|49.76|47.16|49.35|46.75|49.76|47.16|49.29|46.69|0
1740604200000|2025-02-26 21:10:00|49.31|46.71|49.54|46.94|49.54|46.94|49.03|46.43|0
1740604500000|2025-02-26 21:15:00|49.56|46.96|49.4|46.8|49.57|46.97|49.24|46.64|0
1740604800000|2025-02-26 21:20:00|49.75|47.15|48.9|46.3|50.87|48.27|47.54|44.94|0
1740605100000|2025-02-26 21:25:00|48.85|46.25|49.59|46.99|49.79|47.19|48.69|46.09|0
1740605400000|2025-02-26 21:30:00|49.58|46.98|50.05|47.45|50.17|47.57|49.33|46.73|0
1740605700000|2025-02-26 21:35:00|50.02|47.42|48.91|46.31|50.21|47.61|48.85|46.25|0
1740606000000|2025-02-26 21:40:00|48.92|46.32|48.98|46.38|49.12|46.52|48.74|46.14|0
1740606300000|2025-02-26 21:45:00|49|46.4|48.81|46.21|49.02|46.42|48.68|46.08|0
1740606600000|2025-02-26 21:50:00|48.87|46.27|47.91|45.31|48.87|46.27|47.91|45.31|0
1740606900000|2025-02-26 21:55:00|47.96|45.36|47.94|45.14|48.51|45.37|47.85|44.57|0
1740607200000|2025-02-26 22:00:00|47.97|45.17|47.91|45.11|48.06|45.26|47.85|45.05|0
1740607500000|2025-02-26 22:05:00|47.93|45.13|47.78|44.98|47.95|45.15|47.77|44.97|0
1740607800000|2025-02-26 22:10:00|47.8|45|47.93|45.13|47.93|45.13|47.69|44.89|0
1740608100000|2025-02-26 22:15:00|47.92|45.12|48.06|45.26|48.11|45.31|47.92|45.12|0
1740608400000|2025-02-26 22:20:00|48.05|45.25|48.23|45.43|48.27|45.47|47.97|45.17|0
1740608700000|2025-02-26 22:25:00|48.22|45.42|48.12|45.32|48.3|45.5|48.11|45.31|0
1740609000000|2025-02-26 22:30:00|48.17|45.37|48.11|45.31|48.22|45.42|48.06|45.26|0
1740609300000|2025-02-26 22:35:00|48.13|45.33|48.13|45.33|48.16|45.36|48.13|45.33|0
1740609600000|2025-02-26 22:40:00|48.12|45.32|48.16|45.36|48.21|45.41|48.09|45.29|0
1740609900000|2025-02-26 22:45:00|48.19|45.39|48.28|45.48|48.28|45.48|48.15|45.35|0
1740610200000|2025-02-26 22:50:00|48.23|45.43|48.21|45.41|48.28|45.48|48.2|45.4|0
1740610500000|2025-02-26 22:55:00|48.22|45.42|48.52|45.72|48.52|45.72|48.22|45.42|0
1740610800000|2025-02-26 23:00:00|48.71|45.91|48.76|45.96|48.88|46.08|48.41|45.61|0
1740611100000|2025-02-26 23:05:00|48.75|45.95|48.67|45.87|48.84|46.04|48.51|45.71|0
1740611400000|2025-02-26 23:10:00|48.65|45.85|49.02|46.22|49.04|46.24|48.61|45.81|0
1740611700000|2025-02-26 23:15:00|49|46.2|48.73|45.93|49.06|46.26|48.69|45.89|0
1740612000000|2025-02-26 23:20:00|48.75|45.95|49.45|46.65|49.77|46.97|48.75|45.95|0
1740612300000|2025-02-26 23:25:00|49.43|46.63|49.26|46.46|49.48|46.68|49.17|46.37|0
1740612600000|2025-02-26 23:30:00|49.2|46.4|49.03|46.23|49.26|46.46|48.97|46.17|0
1740612900000|2025-02-26 23:35:00|49.01|46.21|49.06|46.26|49.28|46.48|49.01|46.21|0
1740613200000|2025-02-26 23:40:00|49.07|46.27|49.32|46.52|49.34|46.54|49.01|46.21|0
1740613500000|2025-02-26 23:45:00|49.31|46.51|48.93|46.13|49.32|46.52|48.91|46.11|0
1740613800000|2025-02-26 23:50:00|48.91|46.11|48.78|45.98|49.01|46.21|48.76|45.96|0
1740614100000|2025-02-26 23:55:00|48.76|45.96|48.82|46.02|48.94|46.14|48.76|45.96|0
1740614400000|2025-02-27 00:00:00|48.8|46|48.9|46.1|48.92|46.12|48.76|45.96|0
1740614700000|2025-02-27 00:05:00|48.88|46.08|49.01|46.21|49.11|46.31|48.54|45.74|0
1740615000000|2025-02-27 00:10:00|49|46.2|49.04|46.24|49.08|46.28|48.9|46.1|0
1740615300000|2025-02-27 00:15:00|49.01|46.21|49.27|46.47|49.33|46.53|48.98|46.18|0
1740615600000|2025-02-27 00:20:00|49.29|46.49|49.57|46.77|49.78|46.98|49.29|46.49|0
1740615900000|2025-02-27 00:25:00|49.61|46.81|49.52|46.72|49.84|47.04|49.51|46.71|0
1740616200000|2025-02-27 00:30:00|49.53|46.73|49.61|46.81|49.69|46.89|49.45|46.65|0
1740616500000|2025-02-27 00:35:00|49.65|46.85|49.57|46.77|49.76|46.96|49.47|46.67|0
1740616800000|2025-02-27 00:40:00|49.55|46.75|49.51|46.71|49.61|46.81|49.48|46.68|0
1740617100000|2025-02-27 00:45:00|49.48|46.68|49.57|46.77|49.63|46.83|49.4|46.6|0
1740617400000|2025-02-27 00:50:00|49.54|46.74|49.63|46.83|49.73|46.93|49.44|46.64|0
1740617700000|2025-02-27 00:55:00|49.65|46.85|49.96|47.16|49.98|47.18|49.63|46.83|0
1740618000000|2025-02-27 01:00:00|49.91|47.11|49.95|47.15|50.06|47.26|49.81|47.01|0
1740618300000|2025-02-27 01:05:00|49.93|47.13|50.1|47.3|50.21|47.41|49.93|47.13|0
1740618600000|2025-02-27 01:10:00|50.12|47.32|49.72|46.92|50.16|47.36|49.7|46.9|0
1740618900000|2025-02-27 01:15:00|49.7|46.9|49.47|47.47|49.74|47.71|49.28|46.88|0
1740619200000|2025-02-27 01:20:00|49.5|47.5|49.51|47.51|49.56|47.56|49.48|47.48|0
1740619500000|2025-02-27 01:25:00|49.49|47.49|49.44|47.44|49.52|47.52|49.15|47.15|0
1740619800000|2025-02-27 01:30:00|49.42|47.42|49.24|47.24|49.5|47.5|49.06|47.06|0
1740620100000|2025-02-27 01:35:00|49.25|47.25|49.29|47.29|49.48|47.48|49.11|47.11|0
1740620400000|2025-02-27 01:40:00|49.3|47.3|49.29|47.29|49.33|47.33|49.08|47.08|0
1740620700000|2025-02-27 01:45:00|49.27|47.27|49.29|47.29|49.35|47.35|49.15|47.15|0
1740621000000|2025-02-27 01:50:00|49.27|47.27|49.26|47.26|49.36|47.36|49.18|47.18|0
1740621300000|2025-02-27 01:55:00|49.25|47.25|49.39|47.39|49.39|47.39|49.21|47.21|0
1740621600000|2025-02-27 02:00:00|49.38|47.38|49.38|47.38|49.44|47.44|49.21|47.21|0
1740621900000|2025-02-27 02:05:00|49.36|47.36|49.44|47.44|49.64|47.64|49.33|47.33|0
1740622200000|2025-02-27 02:10:00|49.39|47.39|49.3|47.3|49.43|47.43|49.21|47.21|0
1740622500000|2025-02-27 02:15:00|49.28|47.28|48.99|46.99|49.41|47.41|48.96|46.96|0
1740622800000|2025-02-27 02:20:00|48.97|46.97|48.61|46.61|48.98|46.98|48.57|46.57|0
1740623100000|2025-02-27 02:25:00|48.59|46.59|48.52|46.52|48.61|46.61|48.38|46.38|0
1740623400000|2025-02-27 02:30:00|48.5|46.5|48.42|46.42|48.51|46.51|48.36|46.36|0
1740623700000|2025-02-27 02:35:00|48.44|46.44|48.34|46.34|48.49|46.49|48.32|46.32|0
1740624000000|2025-02-27 02:40:00|48.35|46.35|48.44|46.44|48.46|46.46|48.32|46.32|0
1740624300000|2025-02-27 02:45:00|48.46|46.46|48.52|46.52|48.72|46.72|48.46|46.46|0
1740624600000|2025-02-27 02:50:00|48.55|46.55|48.85|46.85|48.87|46.87|48.52|46.52|0
1740624900000|2025-02-27 02:55:00|48.87|46.87|48.86|46.86|48.99|46.99|48.8|46.8|0
1740625200000|2025-02-27 03:00:00|48.93|46.93|48.91|46.91|48.94|46.94|48.73|46.73|0
1740625500000|2025-02-27 03:05:00|48.89|46.89|48.74|46.74|48.93|46.93|48.74|46.74|0
1740625800000|2025-02-27 03:10:00|48.7|46.7|48.88|46.88|48.9|46.9|48.68|46.68|0
1740626100000|2025-02-27 03:15:00|48.87|46.87|48.93|46.93|49.05|47.05|48.72|46.72|0
1740626400000|2025-02-27 03:20:00|49.05|47.05|48.9|46.9|49.05|47.05|48.86|46.86|0
1740626700000|2025-02-27 03:25:00|48.91|46.91|48.78|46.78|48.91|46.91|48.7|46.7|0
1740627000000|2025-02-27 03:30:00|48.76|46.76|48.64|46.64|48.91|46.91|48.61|46.61|0
1740627300000|2025-02-27 03:35:00|48.63|46.63|48.55|46.55|48.63|46.63|48.4|46.4|0
1740627600000|2025-02-27 03:40:00|48.6|46.6|48.47|46.47|48.62|46.62|48.47|46.47|0
1740627900000|2025-02-27 03:45:00|48.48|46.48|48.57|46.57|48.64|46.64|48.46|46.46|0
1740628200000|2025-02-27 03:50:00|48.58|46.58|48.72|46.72|48.74|46.74|48.58|46.58|0
1740628500000|2025-02-27 03:55:00|48.7|46.7|49.06|47.06|49.08|47.08|48.69|46.69|0
1740628800000|2025-02-27 04:00:00|49.08|47.08|49.17|47.17|49.25|47.25|49.08|47.08|0
1740629100000|2025-02-27 04:05:00|49.12|47.12|49.18|47.18|49.22|47.22|49.08|47.08|0
1740629400000|2025-02-27 04:10:00|49.21|47.21|49.12|47.12|49.21|47.21|49.1|47.1|0
1740629700000|2025-02-27 04:15:00|49.14|47.14|49.17|47.17|49.19|47.19|49.07|47.07|0
1740630000000|2025-02-27 04:20:00|49.21|47.21|49.24|47.24|49.32|47.32|49.15|47.15|0
1740630300000|2025-02-27 04:25:00|49.25|47.25|49.2|47.2|49.35|47.35|49.2|47.2|0
1740630600000|2025-02-27 04:30:00|49.23|47.23|49.18|47.18|49.31|47.31|49.17|47.17|0
1740630900000|2025-02-27 04:35:00|49.23|47.23|49.18|47.18|49.27|47.27|49.15|47.15|0
1740631200000|2025-02-27 04:40:00|49.16|47.16|49.21|47.21|49.25|47.25|49.16|47.16|0
1740631500000|2025-02-27 04:45:00|49.18|47.18|49.02|47.02|49.19|47.19|49|47|0
1740631800000|2025-02-27 04:50:00|49.03|47.03|49.06|47.06|49.17|47.17|49.02|47.02|0
1740632100000|2025-02-27 04:55:00|49.1|47.1|48.99|46.99|49.14|47.14|48.98|46.98|0
1740632400000|2025-02-27 05:00:00|48.97|46.97|48.83|46.83|49.06|47.06|48.83|46.83|0
1740632700000|2025-02-27 05:05:00|48.81|46.81|48.58|46.58|48.84|46.84|48.58|46.58|0
1740633000000|2025-02-27 05:10:00|48.56|46.56|48.56|46.56|48.64|46.64|48.54|46.54|0
1740633300000|2025-02-27 05:15:00|48.57|46.57|48.27|46.27|48.62|46.62|48.24|46.24|0
1740633600000|2025-02-27 05:20:00|48.31|46.31|48.11|46.11|48.38|46.38|48.05|46.05|0
1740633900000|2025-02-27 05:25:00|48.05|46.05|48.08|46.08|48.09|46.09|47.98|45.98|0
1740634200000|2025-02-27 05:30:00|48.04|46.04|48.07|46.07|48.12|46.12|47.99|45.99|0
1740634500000|2025-02-27 05:35:00|48.06|46.06|48.07|46.07|48.12|46.12|48.04|46.04|0
1740634800000|2025-02-27 05:40:00|48.05|46.05|47.54|45.54|48.09|46.09|47.49|45.49|0
1740635100000|2025-02-27 05:45:00|47.52|45.52|47.41|45.41|47.52|45.52|47.36|45.36|0
1740635400000|2025-02-27 05:50:00|47.39|45.39|47.34|45.34|47.45|45.45|47.13|45.13|0
1740635700000|2025-02-27 05:55:00|47.36|45.36|47.44|45.44|47.51|45.51|47.34|45.34|0
1740636000000|2025-02-27 06:00:00|47.45|45.45|47.12|45.12|47.47|45.47|47.1|45.1|0
1740636300000|2025-02-27 06:05:00|47.13|45.13|47.25|45.25|47.38|45.38|47.1|45.1|0
1740636600000|2025-02-27 06:10:00|47.27|45.27|47.27|45.27|47.34|45.34|47.19|45.19|0
1740636900000|2025-02-27 06:15:00|47.25|45.25|47.12|45.12|47.31|45.31|46.99|44.99|0
1740637200000|2025-02-27 06:20:00|47.14|45.14|46.96|44.96|47.23|45.23|46.89|44.89|0
1740637500000|2025-02-27 06:25:00|46.95|44.95|47.02|45.02|47.08|45.08|46.9|44.9|0
1740637800000|2025-02-27 06:30:00|47.01|45.01|47.21|45.21|47.23|45.23|47|45|0
1740638100000|2025-02-27 06:35:00|47.22|45.22|47.23|45.23|47.32|45.32|47.16|45.16|0
1740638400000|2025-02-27 06:40:00|47.24|45.24|47.11|45.11|47.25|45.25|47.09|45.09|0
1740638700000|2025-02-27 06:45:00|47.09|45.09|47|45|47.23|45.23|46.95|44.95|0
1740639000000|2025-02-27 06:50:00|46.98|44.98|47.26|45.26|47.36|45.36|46.98|44.98|0
1740639300000|2025-02-27 06:55:00|47.25|45.25|47.09|45.09|47.34|45.34|47.02|45.02|0
1740639600000|2025-02-27 07:00:00|47.11|45.11|47.07|45.07|47.15|45.15|46.97|44.97|0
1740639900000|2025-02-27 07:05:00|47.06|45.06|47.1|45.1|47.15|45.15|47|45|0
1740640200000|2025-02-27 07:10:00|47.11|45.11|46.96|44.96|47.14|45.14|46.93|44.93|0
1740640500000|2025-02-27 07:15:00|46.98|44.98|46.66|44.66|46.98|44.98|46.6|44.6|0
1740640800000|2025-02-27 07:20:00|46.67|44.67|46.51|44.51|46.74|44.74|46.5|44.5|0
1740641100000|2025-02-27 07:25:00|46.54|44.54|46.71|44.71|46.75|44.75|44.56|42.56|0
1740641400000|2025-02-27 07:30:00|46.74|44.74|46.53|44.53|46.76|44.76|46.49|44.49|0
1740641700000|2025-02-27 07:35:00|46.56|44.56|46.51|44.51|46.56|44.56|46.39|44.39|0
1740642000000|2025-02-27 07:40:00|46.55|44.55|46.58|44.58|46.62|44.62|46.47|44.47|0
1740642300000|2025-02-27 07:45:00|46.57|44.57|46.8|44.8|46.83|44.83|46.49|44.49|0
1740642600000|2025-02-27 07:50:00|46.81|44.81|46.8|44.8|46.82|44.82|46.66|44.66|0
1740642900000|2025-02-27 07:55:00|46.79|44.79|47.16|45.16|47.24|45.24|46.74|44.74|0
1740643200000|2025-02-27 08:00:00|47.14|45.14|47.3|45.3|47.47|45.47|47.11|45.11|0
1740643500000|2025-02-27 08:05:00|47.34|45.34|47.24|45.24|47.4|45.4|47.1|45.1|0
1740643800000|2025-02-27 08:10:00|47.28|45.28|47.38|45.38|47.54|45.54|47.16|45.16|0
1740644100000|2025-02-27 08:15:00|47.39|45.39|47.4|45.4|47.46|45.46|47.28|45.28|0
1740644400000|2025-02-27 08:20:00|47.36|45.36|46.89|44.89|47.45|45.45|46.83|44.83|0
1740644700000|2025-02-27 08:25:00|46.88|44.88|47.07|45.07|47.12|45.12|46.85|44.85|0
1740645000000|2025-02-27 08:30:00|47.04|45.04|46.9|44.9|47.12|45.12|46.74|44.74|0
1740645300000|2025-02-27 08:35:00|46.91|44.91|46.67|44.67|46.95|44.95|46.6|44.6|0
1740645600000|2025-02-27 08:40:00|46.65|44.65|46.72|44.72|46.73|44.73|46.6|44.6|0
1740645900000|2025-02-27 08:45:00|46.74|44.74|46.69|44.69|46.76|44.76|46.6|44.6|0
1740646200000|2025-02-27 08:50:00|46.73|44.73|46.69|44.69|46.75|44.75|46.61|44.61|0
1740646500000|2025-02-27 08:55:00|46.68|44.68|46.52|44.52|46.69|44.69|46.43|44.43|0
1740646800000|2025-02-27 09:00:00|46.42|44.42|46.66|44.66|46.69|44.69|46.34|44.34|0
1740647100000|2025-02-27 09:05:00|46.67|44.67|46.78|44.78|46.79|44.79|46.43|44.43|0
1740647400000|2025-02-27 09:10:00|46.75|44.75|46.83|44.83|46.85|44.85|46.6|44.6|0
1740647700000|2025-02-27 09:15:00|46.89|44.89|46.74|44.74|46.95|44.95|46.71|44.71|0
1740648000000|2025-02-27 09:20:00|46.79|44.79|46.7|44.7|46.87|44.87|46.65|44.65|0
1740648300000|2025-02-27 09:25:00|46.65|44.65|46.36|44.36|46.7|44.7|46.36|44.36|0
1740648600000|2025-02-27 09:30:00|46.34|44.34|46.46|44.46|46.48|44.48|46.34|44.34|0
1740648900000|2025-02-27 09:35:00|46.42|44.42|46.4|44.4|46.53|44.53|46.35|44.35|0
1740649200000|2025-02-27 09:40:00|46.39|44.39|46.21|44.21|46.4|44.4|46.18|44.18|0
1740649500000|2025-02-27 09:45:00|46.25|44.25|46.27|44.27|46.37|44.37|46.2|44.2|0
1740649800000|2025-02-27 09:50:00|46.26|44.26|46.15|44.15|46.29|44.29|46.04|44.04|0
1740650100000|2025-02-27 09:55:00|46.16|44.16|46.22|44.22|46.28|44.28|46.12|44.12|0
1740650400000|2025-02-27 10:00:00|46.23|44.23|46.37|44.37|46.37|44.37|46.11|44.11|0
1740650700000|2025-02-27 10:05:00|46.38|44.38|46.28|44.28|46.43|44.43|46.21|44.21|0
1740651000000|2025-02-27 10:10:00|46.3|44.3|46.28|44.28|46.33|44.33|46.17|44.17|0
1740651300000|2025-02-27 10:15:00|46.27|44.27|46.22|44.22|46.35|44.35|46.16|44.16|0
1740651600000|2025-02-27 10:20:00|46.19|44.19|46.06|44.06|46.39|44.39|46|44|0
1740651900000|2025-02-27 10:25:00|46.07|44.07|46.19|44.19|46.28|44.28|46.04|44.04|0
1740652200000|2025-02-27 10:30:00|46.26|44.26|46.41|44.41|46.54|44.54|46.19|44.19|0
1740652500000|2025-02-27 10:35:00|46.4|44.4|46.35|44.35|46.41|44.41|46.27|44.27|0
1740652800000|2025-02-27 10:40:00|46.33|44.33|46.33|44.33|46.37|44.37|46.24|44.24|0
1740653100000|2025-02-27 10:45:00|46.34|44.34|49.48|47.48|49.48|47.48|46.3|44.3|0
1740653400000|2025-02-27 10:50:00|49.45|47.45|48.43|46.43|49.45|47.45|48.43|46.43|0
1740653700000|2025-02-27 10:55:00|48.45|46.45|48.46|46.46|48.47|46.47|48.41|46.41|0
1740654000000|2025-02-27 11:00:00|48.44|46.44|48.24|46.24|48.46|46.46|48.22|46.22|0
1740654300000|2025-02-27 11:05:00|48.26|46.26|48.14|46.14|48.28|46.28|48.1|46.1|0
1740654600000|2025-02-27 11:10:00|48.12|46.12|48.2|46.2|48.24|46.24|48.1|46.1|0
1740654900000|2025-02-27 11:15:00|48.22|46.22|48.28|46.28|48.37|46.37|48.2|46.2|0
1740655200000|2025-02-27 11:20:00|48.26|46.26|48.2|46.2|48.26|46.26|48.14|46.14|0
1740655500000|2025-02-27 11:25:00|48.22|46.22|48.26|46.26|48.32|46.32|48.16|46.16|0
1740655800000|2025-02-27 11:30:00|48.27|46.27|48.39|46.39|48.42|46.42|48.2|46.2|0
1740656100000|2025-02-27 11:35:00|48.41|46.41|48.31|46.31|48.47|46.47|48.31|46.31|0
1740656400000|2025-02-27 11:40:00|48.29|46.29|48.31|46.31|48.35|46.35|48.27|46.27|0
1740656700000|2025-02-27 11:45:00|48.27|46.27|48.09|46.09|48.27|46.27|48.07|46.07|0
1740657000000|2025-02-27 11:50:00|48.1|46.1|48.3|46.3|48.3|46.3|48.09|46.09|0
1740657300000|2025-02-27 11:55:00|48.29|46.29|47.97|45.97|48.29|46.29|47.97|45.97|0
1740657600000|2025-02-27 12:00:00|47.95|45.95|48|46|48.07|46.07|47.83|45.83|0
1740657900000|2025-02-27 12:05:00|47.99|45.99|47.93|45.93|48|46|47.89|45.89|0
1740658200000|2025-02-27 12:10:00|47.95|45.95|48.08|46.08|48.12|46.12|47.95|45.95|0
1740658500000|2025-02-27 12:15:00|48.1|46.1|47.63|45.63|48.18|46.18|47.63|45.63|0
1740658800000|2025-02-27 12:20:00|47.61|45.61|47.14|45.14|47.63|45.63|47.13|45.13|0
1740659100000|2025-02-27 12:25:00|47.16|45.16|47.22|45.22|47.28|45.28|47.16|45.16|0
1740659400000|2025-02-27 12:30:00|47.2|45.2|47.24|45.24|47.26|45.26|47.12|45.12|0
1740659700000|2025-02-27 12:35:00|47.26|45.26|47.01|45.01|47.34|45.34|46.98|44.98|0
1740660000000|2025-02-27 12:40:00|47.04|45.04|47.1|45.1|47.28|45.28|46.97|44.97|0
1740660300000|2025-02-27 12:45:00|47.08|45.08|47.18|45.18|47.3|45.3|47.02|45.02|0
1740660600000|2025-02-27 12:50:00|47.22|45.22|47.51|45.51|47.53|45.53|47.22|45.22|0
1740660900000|2025-02-27 12:55:00|47.53|45.53|47.53|45.53|47.6|45.6|47.37|45.37|0
1740661200000|2025-02-27 13:00:00|47.51|45.51|47.57|45.57|47.59|45.59|47.39|45.39|0
1740661500000|2025-02-27 13:05:00|47.59|45.59|47.43|45.43|47.65|45.65|47.4|45.4|0
1740661800000|2025-02-27 13:10:00|47.44|45.44|47.43|45.43|47.55|45.55|47.37|45.37|0
1740662100000|2025-02-27 13:15:00|47.47|45.47|47.34|45.34|47.5|45.5|47.29|45.29|0
1740662400000|2025-02-27 13:20:00|47.35|45.35|47.58|45.58|47.66|45.66|47.31|45.31|0
1740662700000|2025-02-27 13:25:00|47.6|45.6|47.68|45.68|47.75|45.75|47.58|45.58|0
1740663000000|2025-02-27 13:30:00|47.63|45.63|48.08|46.08|48.25|46.25|47.55|45.55|0
1740663300000|2025-02-27 13:35:00|48.15|46.15|46.77|44.77|48.34|46.34|46.77|44.77|0
1740663600000|2025-02-27 13:40:00|46.75|44.75|46.59|44.59|46.77|44.77|46.49|44.49|0
1740663900000|2025-02-27 13:45:00|46.57|44.57|48.12|46.12|48.26|46.26|46.38|44.38|0
1740664200000|2025-02-27 13:50:00|48.08|46.08|48.78|46.78|48.97|46.97|47.34|45.34|0
1740664500000|2025-02-27 13:55:00|48.87|46.87|48.29|46.29|48.87|46.87|47.95|45.95|0
1740664800000|2025-02-27 14:00:00|48.33|46.33|47.84|45.84|48.53|46.53|47.59|45.59|0
1740665100000|2025-02-27 14:05:00|47.89|45.89|47.5|45.5|47.99|45.99|47.27|45.27|0
1740665400000|2025-02-27 14:10:00|47.54|45.54|47.38|45.38|47.64|45.64|47.34|45.34|0
1740665700000|2025-02-27 14:15:00|47.31|45.31|47.9|45.9|48.06|46.06|47.24|45.24|0
1740666000000|2025-02-27 14:20:00|47.84|45.84|47.72|45.72|47.92|45.92|47.62|45.62|0
1740666300000|2025-02-27 14:25:00|48.12|45.32|48.18|45.38|48.46|45.66|48.06|45.26|0
1740666600000|2025-02-27 14:30:00|47.78|45.78|47.58|45.58|48.04|46.04|47.48|45.48|0
1740666900000|2025-02-27 14:35:00|47.62|45.62|47.52|45.52|47.62|45.62|46.87|44.87|0
1740667200000|2025-02-27 14:40:00|47.54|45.54|49.19|46.59|49.31|47.24|47.42|45.42|0
1740667500000|2025-02-27 14:45:00|49.21|46.61|49.25|46.65|49.53|46.93|48.02|45.42|0
1740667800000|2025-02-27 14:50:00|49.26|46.66|50.93|47.93|50.97|48.21|49.2|46.6|0
1740668100000|2025-02-27 14:55:00|50.99|47.99|51.9|48.9|52.14|49.14|49.76|46.76|0
1740668400000|2025-02-27 15:00:00|52.01|49.01|52.41|49.41|53.57|50.57|52.01|49.01|0
1740668700000|2025-02-27 15:05:00|52.39|49.39|51.94|48.94|52.41|49.41|50.96|47.96|0
1740669000000|2025-02-27 15:10:00|52|49|50.29|47.29|52|49|50.06|47.06|0
1740669300000|2025-02-27 15:15:00|50.31|47.31|50.43|47.43|51.19|48.19|49.7|46.7|0
1740669600000|2025-02-27 15:20:00|50.37|47.37|49.32|46.52|50.64|47.84|48.71|45.91|0
1740669900000|2025-02-27 15:25:00|49.38|46.58|49.54|46.74|49.81|47.01|49.32|46.52|0
1740670200000|2025-02-27 15:30:00|49.6|46.8|50.51|47.71|50.95|48.15|49.42|46.62|0
1740670500000|2025-02-27 15:35:00|50.5|47.7|50.46|47.66|51.72|48.92|50.02|47.22|0
1740670800000|2025-02-27 15:40:00|50.43|47.63|50.13|47.33|51.3|48.5|49.93|47.13|0
1740671100000|2025-02-27 15:45:00|50.19|47.39|49.64|46.84|50.57|47.77|49.38|46.58|0
1740671400000|2025-02-27 15:50:00|49.77|46.97|50.7|47.9|50.76|47.96|49.68|46.88|0
1740671700000|2025-02-27 15:55:00|50.72|47.92|51.34|48.54|51.34|48.54|50.44|47.64|0
1740672000000|2025-02-27 16:00:00|51.26|48.46|50.32|48.32|51.41|48.61|50.19|47.56|0
1740672300000|2025-02-27 16:05:00|50.34|48.34|50.11|48.11|50.34|48.34|49.86|47.86|0
1740672600000|2025-02-27 16:10:00|50.02|48.02|48.91|46.91|50.1|48.1|48.87|46.87|0
1740672900000|2025-02-27 16:15:00|48.89|46.89|48.67|46.67|49.24|47.24|48.4|46.4|0
1740673200000|2025-02-27 16:20:00|48.65|46.65|48.69|46.69|48.77|46.77|48.31|46.31|0
1740673500000|2025-02-27 16:25:00|48.67|46.67|49.88|47.88|50.15|48.15|48.61|46.61|0
1740673800000|2025-02-27 16:30:00|50.04|48.04|49.48|47.48|50.06|48.06|49.32|47.32|0
1740674100000|2025-02-27 16:35:00|49.5|47.5|49.38|47.38|49.65|47.65|48.87|46.87|0
1740674400000|2025-02-27 16:40:00|49.4|47.4|49.83|47.83|50.02|48.02|49.24|47.24|0
1740674700000|2025-02-27 16:45:00|49.81|47.81|49.83|47.83|50.03|48.03|49.6|47.6|0
1740675000000|2025-02-27 16:50:00|49.87|47.87|50.67|48.67|50.88|48.88|49.83|47.83|0
1740675300000|2025-02-27 16:55:00|50.69|48.69|51.44|49.44|51.57|49.57|50.13|48.13|0
1740675600000|2025-02-27 17:00:00|51.42|49.42|51.1|49.1|51.65|49.65|50.97|48.97|0
1740675900000|2025-02-27 17:05:00|51.03|49.03|51.48|49.48|51.54|49.54|50.97|48.97|0
1740676200000|2025-02-27 17:10:00|51.5|49.5|51.52|49.52|51.69|49.69|51.2|49.2|0
1740676500000|2025-02-27 17:15:00|51.5|49.5|52.06|50.06|52.1|50.1|51.37|49.37|0
1740676800000|2025-02-27 17:20:00|52.08|50.08|51.28|49.28|52.32|50.32|51.26|49.26|0
1740677100000|2025-02-27 17:25:00|51.3|49.3|50.14|48.14|51.37|49.37|50.14|48.14|0
1740677400000|2025-02-27 17:30:00|50.16|48.16|50|48|50.88|48.88|49.65|47.65|0
1740677700000|2025-02-27 17:35:00|49.98|47.98|50.08|48.08|50.08|48.08|49.71|47.71|0
1740678000000|2025-02-27 17:40:00|50.06|48.06|51.34|49.34|51.6|49.6|50.06|48.06|0
1740678300000|2025-02-27 17:45:00|51.36|49.36|50.82|48.82|51.36|49.36|50.34|48.34|0
1740678600000|2025-02-27 17:50:00|50.77|48.77|50.41|48.41|51.11|49.11|50.14|48.14|0
1740678900000|2025-02-27 17:55:00|50.39|48.39|50.26|48.26|50.54|48.54|50.22|48.22|0
1740679200000|2025-02-27 18:00:00|50.24|48.24|49.93|47.93|50.24|48.24|49.47|47.47|0
1740679500000|2025-02-27 18:05:00|49.99|47.99|49.91|47.91|50.33|48.33|49.8|47.8|0
1740679800000|2025-02-27 18:10:00|49.95|47.95|49.11|47.11|50.37|48.37|48.9|46.9|0
1740680100000|2025-02-27 18:15:00|49.14|47.14|49.13|47.13|49.48|47.48|48.94|46.94|0
1740680400000|2025-02-27 18:20:00|49.19|47.19|48.76|46.76|49.44|47.44|48.71|46.71|0
1740680700000|2025-02-27 18:25:00|48.78|46.78|49.16|47.16|49.23|47.23|48.69|46.69|0
1740681000000|2025-02-27 18:30:00|49.08|47.08|48.92|46.92|49.31|47.31|48.86|46.86|0
1740681300000|2025-02-27 18:35:00|48.9|46.9|48.91|46.91|49.24|47.24|48.85|46.85|0
1740681600000|2025-02-27 18:40:00|48.93|46.93|49.35|47.35|49.49|47.49|48.85|46.85|0
1740681900000|2025-02-27 18:45:00|49.32|47.32|49.24|47.24|49.66|47.66|49.2|47.2|0
1740682200000|2025-02-27 18:50:00|49.28|47.28|49.18|47.18|49.74|47.74|49.16|47.16|0
1740682500000|2025-02-27 18:55:00|49.16|47.16|49.86|47.86|49.9|47.9|49.05|47.05|0
1740682800000|2025-02-27 19:00:00|49.84|47.84|49.98|47.98|50.22|48.22|49.78|47.78|0
1740683100000|2025-02-27 19:05:00|50|48|50.26|48.26|50.38|48.38|49.96|47.96|0
1740683400000|2025-02-27 19:10:00|50.25|48.25|50.89|48.89|50.95|48.95|50.13|48.13|0
1740683700000|2025-02-27 19:15:00|50.87|48.87|50.82|48.82|51.36|49.36|50.82|48.82|0
1740684000000|2025-02-27 19:20:00|50.87|48.87|51.02|49.02|51.17|49.17|49.77|47.77|0
1740684300000|2025-02-27 19:25:00|51.08|49.08|52.81|50.41|52.89|50.49|50.86|48.86|0
1740684600000|2025-02-27 19:30:00|52.83|50.43|54.39|51.59|54.84|52.04|52.63|50.23|0
1740684900000|2025-02-27 19:35:00|54.32|51.52|53.98|51.18|54.38|51.58|53.51|50.71|0
1740685200000|2025-02-27 19:40:00|53.95|51.15|54.28|51.48|54.97|52.17|53.93|51.13|0
1740685500000|2025-02-27 19:45:00|54.37|51.57|54.35|51.55|54.64|51.84|53.83|51.03|0
1740685800000|2025-02-27 19:50:00|54.26|51.46|54.59|51.79|54.99|52.19|53.61|50.81|0
1740686100000|2025-02-27 19:55:00|54.57|51.77|54.72|51.92|54.86|52.06|54.21|51.41|0
1740686400000|2025-02-27 20:00:00|54.77|51.97|56.13|53.33|56.6|53.8|54.7|51.9|0
1740686700000|2025-02-27 20:05:00|56.11|53.31|56.41|53.61|56.53|53.73|54.99|52.19|0
1740687000000|2025-02-27 20:10:00|56.37|53.57|57.12|54.32|57.59|54.79|56.16|53.36|0
1740687300000|2025-02-27 20:15:00|57.1|54.3|57.57|54.77|57.68|54.88|56.87|54.07|0
1740687600000|2025-02-27 20:20:00|57.61|54.81|56.96|54.16|57.8|55|56.49|53.69|0
1740687900000|2025-02-27 20:25:00|57|54.2|58.01|55.21|58.08|55.28|56.7|53.9|0
1740688200000|2025-02-27 20:30:00|57.94|55.14|57.79|54.99|58.29|55.49|57.34|54.54|0
1740688500000|2025-02-27 20:35:00|57.81|55.01|58.28|55.48|58.28|55.48|57.27|54.47|0
1740688800000|2025-02-27 20:40:00|58.31|55.51|58.82|56.02|59.09|56.29|58.12|55.32|0
1740689100000|2025-02-27 20:45:00|58.87|56.07|58.48|55.88|59.16|56.5|58.31|55.71|0
1740689400000|2025-02-27 20:50:00|58.79|56.19|59.28|56.68|59.28|56.68|58.12|55.52|0
1740689700000|2025-02-27 20:55:00|59.3|56.7|59.79|57.19|60.22|57.62|59.3|56.7|0
1740690000000|2025-02-27 21:00:00|58.89|56.29|59.46|56.86|59.92|57.32|58.77|56.17|0
1740690300000|2025-02-27 21:05:00|59.48|56.88|59.25|57.25|59.77|57.47|59.15|56.86|0
1740690600000|2025-02-27 21:10:00|59.23|57.23|59.08|57.08|59.47|57.47|59.08|57.08|0
1740690900000|2025-02-27 21:15:00|59.27|57.27|58.62|56.62|59.27|57.27|58.57|56.57|0
1740691200000|2025-02-27 21:20:00|58.6|56.6|58.57|56.57|58.86|56.86|58.55|56.55|0
1740691500000|2025-02-27 21:25:00|58.56|56.56|58.67|56.67|58.69|56.69|58.55|56.55|0
1740691800000|2025-02-27 21:30:00|58.69|56.69|58.42|56.42|58.69|56.69|58.35|56.35|0
1740692100000|2025-02-27 21:35:00|58.41|56.41|58.61|56.61|58.61|56.61|58.33|56.33|0
1740692400000|2025-02-27 21:40:00|58.64|56.64|58.54|56.54|58.64|56.64|58.42|56.42|0
1740692700000|2025-02-27 21:45:00|58.49|56.49|58.54|56.54|58.54|56.54|58.35|56.35|0
1740693000000|2025-02-27 21:50:00|58.49|56.49|58.95|56.95|58.95|56.95|58.47|56.47|0
1740693300000|2025-02-27 21:55:00|58.92|56.92|59.26|56.46|59.39|56.92|58.92|56.33|0
1740693600000|2025-02-27 22:00:00|59.24|56.44|59.31|56.51|59.31|56.51|59.19|56.39|0
1740693900000|2025-02-27 22:05:00|59.34|56.54|59.44|56.64|59.47|56.67|59.34|56.54|0
1740694200000|2025-02-27 22:10:00|59.45|56.65|59.39|56.59|59.45|56.65|59.39|56.59|0
1740694500000|2025-02-27 22:15:00|59.41|56.61|59.38|56.58|59.42|56.62|59.37|56.57|0
1740694800000|2025-02-27 22:20:00|59.37|56.57|59.38|56.58|59.38|56.58|59.37|56.57|0
1740695100000|2025-02-27 22:25:00|59.34|56.54|59.34|56.54|59.39|56.59|59.33|56.53|0
1740695400000|2025-02-27 22:30:00|59.38|56.58|59.4|56.6|59.41|56.61|59.37|56.57|0
1740695700000|2025-02-27 22:35:00|59.41|56.61|59.38|56.58|59.43|56.63|59.38|56.58|0
1740696000000|2025-02-27 22:40:00|59.37|56.57|59.33|56.53|59.37|56.57|59.29|56.49|0
1740696300000|2025-02-27 22:45:00|59.32|56.52|59.23|56.43|59.32|56.52|59.18|56.38|0
1740696600000|2025-02-27 22:50:00|59.22|56.42|59.23|56.43|59.25|56.45|59.21|56.41|0
1740696900000|2025-02-27 22:55:00|59.25|56.45|59.23|56.43|59.25|56.45|59.21|56.41|0
1740697200000|2025-02-27 23:00:00|59.07|56.27|58.63|55.83|59.07|56.27|58.44|55.64|0
1740697500000|2025-02-27 23:05:00|58.67|55.87|58.62|55.82|58.75|55.95|58.55|55.75|0
1740697800000|2025-02-27 23:10:00|58.65|55.85|58.96|56.16|59.01|56.21|58.53|55.73|0
1740698100000|2025-02-27 23:15:00|58.98|56.18|58.83|56.03|59.08|56.28|58.77|55.97|0
1740698400000|2025-02-27 23:20:00|58.84|56.04|58.91|56.11|58.93|56.13|58.74|55.94|0
1740698700000|2025-02-27 23:25:00|58.88|56.08|58.88|56.08|59.05|56.25|58.81|56.01|0
1740699000000|2025-02-27 23:30:00|58.86|56.06|58.88|56.08|58.93|56.13|58.59|55.79|0
1740699300000|2025-02-27 23:35:00|58.86|56.06|58.54|55.74|58.86|56.06|58.52|55.72|0
1740699600000|2025-02-27 23:40:00|58.52|55.72|58.9|56.1|58.9|56.1|58.47|55.67|0
1740699900000|2025-02-27 23:45:00|58.95|56.15|58.8|56|59.07|56.27|58.68|55.88|0
1740700200000|2025-02-27 23:50:00|58.78|55.98|58.78|55.98|58.87|56.07|58.72|55.92|0
1740700500000|2025-02-27 23:55:00|58.75|55.95|58.66|55.86|58.78|55.98|58.61|55.81|0
1740700800000|2025-02-28 00:00:00|58.61|55.81|58.65|55.85|58.68|55.88|58.44|55.64|0
1740701100000|2025-02-28 00:05:00|58.63|55.83|58.58|55.78|58.68|55.88|58.49|55.69|0
1740701400000|2025-02-28 00:10:00|58.63|55.83|58.75|55.95|58.75|55.95|58.46|55.66|0
1740701700000|2025-02-28 00:15:00|58.76|55.96|58.77|55.97|58.84|56.04|58.7|55.9|0
1740702000000|2025-02-28 00:20:00|58.79|55.99|59.01|56.21|59.03|56.23|58.7|55.9|0
1740702300000|2025-02-28 00:25:00|59.05|56.25|59.19|56.39|59.32|56.52|59.03|56.23|0
1740702600000|2025-02-28 00:30:00|59.17|56.37|59.27|56.47|59.32|56.52|59.1|56.3|0
1740702900000|2025-02-28 00:35:00|59.24|56.44|58.98|56.18|59.32|56.52|58.98|56.18|0
1740703200000|2025-02-28 00:40:00|59|56.2|59.48|56.68|59.58|56.78|58.98|56.18|0
1740703500000|2025-02-28 00:45:00|59.49|56.69|59.47|56.67|59.63|56.83|59.42|56.62|0
1740703800000|2025-02-28 00:50:00|59.48|56.68|59.55|56.75|59.7|56.9|59.43|56.63|0
1740704100000|2025-02-28 00:55:00|59.58|56.78|59.82|57.02|59.82|57.02|59.53|56.73|0
1740704400000|2025-02-28 01:00:00|59.77|56.97|59.38|56.58|59.89|57.09|59.33|56.53|0
1740704700000|2025-02-28 01:05:00|59.4|56.6|59.25|56.45|59.55|56.75|59.23|56.43|0
1740705000000|2025-02-28 01:10:00|59.23|56.43|59.09|56.29|59.38|56.58|58.99|56.19|0
1740705300000|2025-02-28 01:15:00|59.06|56.26|58.64|56.64|59.09|56.69|58.49|56.26|0
1740705600000|2025-02-28 01:20:00|58.65|56.65|58.52|56.52|58.65|56.65|58.37|56.37|0
1740705900000|2025-02-28 01:25:00|58.54|56.54|59.07|57.07|59.07|57.07|58.52|56.52|0
1740706200000|2025-02-28 01:30:00|59.09|57.09|60.66|58.26|61.06|58.66|59.09|57.09|0
1740706500000|2025-02-28 01:35:00|60.71|58.31|60.08|57.68|60.71|58.31|60|57.6|0
1740706800000|2025-02-28 01:40:00|60.05|57.65|59.68|57.28|60.15|57.75|59.68|57.28|0
1740707100000|2025-02-28 01:45:00|59.71|57.31|59.93|57.53|60.01|57.61|59.68|57.28|0
1740707400000|2025-02-28 01:50:00|59.95|57.55|59.89|57.49|60.01|57.61|59.68|57.28|0
1740707700000|2025-02-28 01:55:00|59.88|57.48|60.17|57.77|60.19|57.79|59.75|57.35|0
1740708000000|2025-02-28 02:00:00|60.14|57.74|59.99|57.59|60.37|57.97|59.85|57.45|0
1740708300000|2025-02-28 02:05:00|59.97|57.57|59.96|57.56|60.14|57.74|59.68|57.28|0
1740708600000|2025-02-28 02:10:00|59.99|57.59|60.04|57.64|60.14|57.74|59.93|57.53|0
1740708900000|2025-02-28 02:15:00|60.01|57.61|60.16|57.76|60.28|57.88|60.01|57.61|0
1740709200000|2025-02-28 02:20:00|60.18|57.78|60.23|57.83|60.43|58.03|60.06|57.66|0
1740709500000|2025-02-28 02:25:00|60.21|57.81|59.84|57.44|60.26|57.86|59.84|57.44|0
1740709800000|2025-02-28 02:30:00|59.86|57.46|59.84|57.44|59.91|57.51|59.69|57.29|0
1740710100000|2025-02-28 02:35:00|59.87|57.47|60.47|58.07|60.59|58.19|59.81|57.41|0
1740710400000|2025-02-28 02:40:00|60.5|58.1|61.19|59.19|61.22|59.22|60.2|57.8|0
1740710700000|2025-02-28 02:45:00|61.14|59.14|61.29|59.29|61.36|59.36|60.74|58.74|0
1740711000000|2025-02-28 02:50:00|61.31|59.31|61.06|59.06|61.31|59.31|60.94|58.94|0
1740711300000|2025-02-28 02:55:00|61.09|59.09|61.06|59.06|61.11|59.11|60.84|58.84|0
1740711600000|2025-02-28 03:00:00|61.09|59.09|61.15|59.15|61.18|59.18|60.9|58.9|0
1740711900000|2025-02-28 03:05:00|61.13|59.13|61.01|59.01|61.18|59.18|60.84|58.84|0
1740712200000|2025-02-28 03:10:00|61.03|59.03|61.25|59.25|61.45|59.45|60.96|58.96|0
1740712500000|2025-02-28 03:15:00|61.23|59.23|61.66|59.66|61.78|59.78|60.89|58.89|0
1740712800000|2025-02-28 03:20:00|61.71|59.71|61.71|59.71|61.99|59.99|61.51|59.51|0
1740713100000|2025-02-28 03:25:00|61.67|59.67|61.43|59.43|61.67|59.67|61.29|59.29|0
1740713400000|2025-02-28 03:30:00|61.36|59.36|61.88|59.88|61.88|59.88|61.26|59.26|0
1740713700000|2025-02-28 03:35:00|61.98|59.98|62.83|60.83|63.09|61.09|61.98|59.98|0
1740714000000|2025-02-28 03:40:00|62.81|60.81|62.56|60.56|62.84|60.84|62.53|60.53|0
1740714300000|2025-02-28 03:45:00|62.58|60.58|63.16|61.16|63.22|61.22|62.46|60.46|0
1740714600000|2025-02-28 03:50:00|63.19|61.19|62.49|60.49|63.21|61.21|62.25|60.25|0
1740714900000|2025-02-28 03:55:00|62.48|60.48|62.48|60.48|62.71|60.71|62.45|60.45|0
1740715200000|2025-02-28 04:00:00|62.43|60.43|62.53|60.53|62.63|60.63|62.35|60.35|0
1740715500000|2025-02-28 04:05:00|62.55|60.55|62.47|60.47|62.68|60.68|62.16|60.16|0
1740715800000|2025-02-28 04:10:00|62.45|60.45|62.37|60.37|62.57|60.57|62.32|60.32|0
1740716100000|2025-02-28 04:15:00|62.32|60.32|62.09|60.09|62.35|60.35|62.07|60.07|0
1740716400000|2025-02-28 04:20:00|62.11|60.11|61.54|59.54|62.12|60.12|61.54|59.54|0
1740716700000|2025-02-28 04:25:00|61.52|59.52|60.9|58.9|62.23|60.23|60.9|58.9|0
1740717000000|2025-02-28 04:30:00|60.89|58.89|60.97|58.97|61.04|59.04|60.7|58.7|0
1740717300000|2025-02-28 04:35:00|61.02|59.02|60.92|58.92|61.02|59.02|60.8|58.8|0
1740717600000|2025-02-28 04:40:00|60.89|58.89|60.32|58.32|60.99|58.99|60.29|58.29|0
1740717900000|2025-02-28 04:45:00|60.31|58.31|60.26|58.26|60.31|58.31|59.97|57.97|0
1740718200000|2025-02-28 04:50:00|60.21|58.21|60.11|58.11|60.48|58.48|60.1|58.1|0
1740718500000|2025-02-28 04:55:00|60.14|58.14|60.32|58.32|60.48|58.48|60.11|58.11|0
1740718800000|2025-02-28 05:00:00|60.4|58.4|60.16|58.16|60.4|58.4|60.04|58.04|0
1740719100000|2025-02-28 05:05:00|60.13|58.13|59.95|57.95|60.13|58.13|59.89|57.89|0
1740719400000|2025-02-28 05:10:00|59.96|57.96|60.11|58.11|60.11|58.11|59.94|57.94|0
1740719700000|2025-02-28 05:15:00|60.09|58.09|60.18|58.18|60.23|58.23|60.06|58.06|0
1740720000000|2025-02-28 05:20:00|60.2|58.2|60.2|58.2|60.27|58.27|60.08|58.08|0
1740720300000|2025-02-28 05:25:00|60.22|58.22|60.35|58.35|60.42|58.42|60.22|58.22|0
1740720600000|2025-02-28 05:30:00|60.33|58.33|60.42|58.42|60.52|58.52|60.33|58.33|0
1740720900000|2025-02-28 05:35:00|60.39|58.39|60.27|58.27|60.44|58.44|60.23|58.23|0
1740721200000|2025-02-28 05:40:00|60.24|58.24|60|58|60.29|58.29|60|58|0
1740721500000|2025-02-28 05:45:00|60.02|58.02|60.07|58.07|60.17|58.17|60|58|0
1740721800000|2025-02-28 05:50:00|60.05|58.05|60.14|58.14|60.19|58.19|59.95|57.95|0
1740722100000|2025-02-28 05:55:00|60.19|58.19|60.24|58.24|60.26|58.26|60.09|58.09|0
1740722400000|2025-02-28 06:00:00|60.19|58.19|60.19|58.19|60.41|58.41|60.17|58.17|0
1740722700000|2025-02-28 06:05:00|60.21|58.21|60.16|58.16|60.28|58.28|60.06|58.06|0
1740723000000|2025-02-28 06:10:00|60.18|58.18|60.11|58.11|60.36|58.36|60.1|58.1|0
1740723300000|2025-02-28 06:15:00|60.09|58.09|59.79|57.79|60.13|58.13|59.76|57.76|0
1740723600000|2025-02-28 06:20:00|59.77|57.77|59.86|57.86|59.89|57.89|59.69|57.69|0
1740723900000|2025-02-28 06:25:00|59.89|57.89|59.91|57.91|59.93|57.93|59.76|57.76|0
1740724200000|2025-02-28 06:30:00|59.76|57.76|60.13|58.13|60.23|58.23|59.76|57.76|0
1740724500000|2025-02-28 06:35:00|60.15|58.15|60.1|58.1|60.4|58.4|60.08|58.08|0
1740724800000|2025-02-28 06:40:00|60.11|58.11|60.22|58.22|60.27|58.27|60.03|58.03|0
1740725100000|2025-02-28 06:45:00|60.25|58.25|59.67|57.67|60.37|58.37|59.67|57.67|0
1740725400000|2025-02-28 06:50:00|59.64|57.64|60.13|58.13|60.15|58.15|59.62|57.62|0
1740725700000|2025-02-28 06:55:00|60.1|58.1|60.23|58.23|60.32|58.32|60.1|58.1|0
1740726000000|2025-02-28 07:00:00|60.25|58.25|59.95|57.95|60.38|58.38|59.75|57.75|0
1740726300000|2025-02-28 07:05:00|59.94|57.94|60.2|58.2|60.37|58.37|59.91|57.91|0
1740726600000|2025-02-28 07:10:00|60.15|58.15|60.39|58.39|60.47|58.47|60.03|58.03|0
1740726900000|2025-02-28 07:15:00|60.38|58.38|60.24|58.24|60.54|58.54|60.16|58.16|0
1740727200000|2025-02-28 07:20:00|60.27|58.27|60.19|58.19|60.41|58.41|59.95|57.95|0
1740727500000|2025-02-28 07:25:00|60.17|58.17|60.36|58.36|60.39|58.39|60.01|58.01|0
1740727800000|2025-02-28 07:30:00|60.39|58.39|60.64|58.64|60.82|58.82|60.31|58.31|0
1740728100000|2025-02-28 07:35:00|60.63|58.63|60.13|58.13|60.63|58.63|60.13|58.13|0
1740728400000|2025-02-28 07:40:00|60.11|58.11|59.72|57.72|60.14|58.14|59.62|57.62|0
1740728700000|2025-02-28 07:45:00|59.67|57.67|59.62|57.62|59.67|57.67|59.5|57.5|0
1740729000000|2025-02-28 07:50:00|59.65|57.65|59.4|57.4|59.67|57.67|59.33|57.33|0
1740729300000|2025-02-28 07:55:00|59.38|57.38|59.35|57.35|59.45|57.45|59.23|57.23|0
1740729600000|2025-02-28 08:00:00|59.42|57.42|59.16|57.16|59.52|57.52|59.06|57.06|0
1740729900000|2025-02-28 08:05:00|59.13|57.13|59.04|57.04|59.35|57.35|59.01|57.01|0
1740730200000|2025-02-28 08:10:00|58.99|56.99|59.54|57.54|59.61|57.61|58.99|56.99|0
1740730500000|2025-02-28 08:15:00|59.52|57.52|59.18|57.18|59.52|57.52|59.1|57.1|0
1740730800000|2025-02-28 08:20:00|59.2|57.2|58.77|56.77|59.22|57.22|58.69|56.69|0
1740731100000|2025-02-28 08:25:00|58.74|56.74|58.74|56.74|58.84|56.84|58.57|56.57|0
1740731400000|2025-02-28 08:30:00|58.87|56.87|58.78|56.78|59.52|57.52|58.5|56.5|0
1740731700000|2025-02-28 08:35:00|58.8|56.8|58.8|56.8|58.97|56.97|58.68|56.68|0
1740732000000|2025-02-28 08:40:00|58.77|56.77|59.01|57.01|59.11|57.11|58.77|56.77|0
1740732300000|2025-02-28 08:45:00|58.99|56.99|59.13|57.13|59.18|57.18|58.96|56.96|0
1740732600000|2025-02-28 08:50:00|59.11|57.11|58.87|56.87|59.16|57.16|58.77|56.77|0
1740732900000|2025-02-28 08:55:00|58.89|56.89|58.86|56.86|58.96|56.96|58.74|56.74|0
1740733200000|2025-02-28 09:00:00|58.84|56.84|59.08|57.08|59.22|57.22|58.82|56.82|0
1740733500000|2025-02-28 09:05:00|59.03|57.03|58.84|56.84|59.08|57.08|58.69|56.69|0
1740733800000|2025-02-28 09:10:00|58.88|56.88|58.69|56.69|58.98|56.98|58.67|56.67|0
1740734100000|2025-02-28 09:15:00|58.71|56.71|58.76|56.76|58.79|56.79|58.4|56.4|0
1740734400000|2025-02-28 09:20:00|58.71|56.71|58.52|56.52|58.71|56.71|58.47|56.47|0
1740734700000|2025-02-28 09:25:00|58.54|56.54|58.5|56.5|58.66|56.66|58.47|56.47|0
1740735000000|2025-02-28 09:30:00|58.47|56.47|58.66|56.66|58.78|56.78|58.47|56.47|0
1740735300000|2025-02-28 09:35:00|58.68|56.68|57.87|55.87|58.74|56.74|57.81|55.81|0
1740735600000|2025-02-28 09:40:00|57.88|55.88|57.95|55.95|58.17|56.17|57.88|55.88|0
1740735900000|2025-02-28 09:45:00|57.98|55.98|57.95|55.95|58.09|56.09|57.88|55.88|0
1740736200000|2025-02-28 09:50:00|57.93|55.93|58.07|56.07|58.07|56.07|57.84|55.84|0
1740736500000|2025-02-28 09:55:00|58.04|56.04|58.02|56.02|58.21|56.21|58.02|56.02|0
1740736800000|2025-02-28 10:00:00|57.97|55.97|57.92|55.92|58.12|56.12|57.8|55.8|0
1740737100000|2025-02-28 10:05:00|57.94|55.94|57.99|55.99|58.06|56.06|57.8|55.8|0
1740737400000|2025-02-28 10:10:00|57.97|55.97|58.2|56.2|58.28|56.28|57.97|55.97|0
1740737700000|2025-02-28 10:15:00|58.23|56.23|58.04|56.04|58.32|56.32|57.96|55.96|0
1740738000000|2025-02-28 10:20:00|58.01|56.01|57.91|55.91|58.07|56.07|57.84|55.84|0
1740738300000|2025-02-28 10:25:00|57.94|55.94|58.15|56.15|58.22|56.22|57.91|55.91|0
1740738600000|2025-02-28 10:30:00|58.1|56.1|57.96|55.96|58.17|56.17|57.91|55.91|0
1740738900000|2025-02-28 10:35:00|57.97|55.97|57.83|55.83|58.03|56.03|57.77|55.77|0
1740739200000|2025-02-28 10:40:00|57.84|55.84|57.7|55.7|57.85|55.85|57.7|55.7|0
1740739500000|2025-02-28 10:45:00|57.72|55.72|57.62|55.62|57.77|55.77|57.58|55.58|0
1740739800000|2025-02-28 10:50:00|57.6|55.6|57.74|55.74|57.74|55.74|57.6|55.6|0
1740740100000|2025-02-28 10:55:00|57.76|55.76|57.95|55.95|57.95|55.95|57.76|55.76|0
1740740400000|2025-02-28 11:00:00|57.93|55.93|57.78|55.78|57.93|55.93|57.74|55.74|0
1740740700000|2025-02-28 11:05:00|57.76|55.76|57.71|55.71|57.88|55.88|57.69|55.69|0
1740741000000|2025-02-28 11:10:00|57.73|55.73|57.85|55.85|57.87|55.87|57.66|55.66|0
1740741300000|2025-02-28 11:15:00|57.83|55.83|57.75|55.75|57.9|55.9|57.73|55.73|0
1740741600000|2025-02-28 11:20:00|57.78|55.78|57.69|55.69|57.83|55.83|57.68|55.68|0
1740741900000|2025-02-28 11:25:00|57.68|55.68|57.63|55.63|57.68|55.68|57.56|55.56|0
1740742200000|2025-02-28 11:30:00|57.61|55.61|57.77|55.77|58.01|56.01|57.59|55.59|0
1740742500000|2025-02-28 11:35:00|57.82|55.82|57.75|55.75|57.91|55.91|57.74|55.74|0
1740742800000|2025-02-28 11:40:00|57.72|55.72|57.58|55.58|57.75|55.75|57.42|55.42|0
1740743100000|2025-02-28 11:45:00|57.6|55.6|57.77|55.77|57.79|55.79|57.58|55.58|0
1740743400000|2025-02-28 11:50:00|57.74|55.74|57.88|55.88|57.89|55.89|57.74|55.74|0
1740743700000|2025-02-28 11:55:00|57.84|55.84|57.76|55.76|57.88|55.88|57.72|55.72|0
1740744000000|2025-02-28 12:00:00|57.74|55.74|58.38|56.38|58.53|56.53|57.74|55.74|0
1740744300000|2025-02-28 12:05:00|58.43|56.43|58.4|56.4|58.81|56.81|58.36|56.36|0
1740744600000|2025-02-28 12:10:00|58.38|56.38|58.5|56.5|58.56|56.56|58.24|56.24|0
1740744900000|2025-02-28 12:15:00|58.59|56.59|58.19|56.19|58.59|56.59|58|56|0
1740745200000|2025-02-28 12:20:00|58.22|56.22|58.04|56.04|58.35|56.35|57.99|55.99|0
1740745500000|2025-02-28 12:25:00|58.02|56.02|58.28|56.28|58.33|56.33|58.02|56.02|0
1740745800000|2025-02-28 12:30:00|58.27|56.27|58.6|56.6|58.71|56.71|58.27|56.27|0
1740746100000|2025-02-28 12:35:00|58.59|56.59|59.16|57.16|59.3|57.3|58.56|56.56|0
1740746400000|2025-02-28 12:40:00|59.13|57.13|59.03|57.03|59.25|57.25|58.82|56.82|0
1740746700000|2025-02-28 12:45:00|59.02|57.02|58.77|56.77|59.03|57.03|58.72|56.72|0
1740747000000|2025-02-28 12:50:00|58.65|56.65|58.79|56.79|59.08|57.08|58.65|56.65|0
1740747300000|2025-02-28 12:55:00|58.8|56.8|58.69|56.69|58.89|56.89|58.57|56.57|0
1740747600000|2025-02-28 13:00:00|58.74|56.74|58.5|56.5|58.81|56.81|58.48|56.48|0
1740747900000|2025-02-28 13:05:00|58.54|56.54|58.74|56.74|58.88|56.88|58.5|56.5|0
1740748200000|2025-02-28 13:10:00|58.69|56.69|58.93|56.93|58.98|56.98|58.47|56.47|0
1740748500000|2025-02-28 13:15:00|59|57|59.12|57.12|59.19|57.19|58.88|56.88|0
1740748800000|2025-02-28 13:20:00|59.17|57.17|59.21|57.21|59.24|57.24|58.93|56.93|0
1740749100000|2025-02-28 13:25:00|59.24|57.24|59.21|57.21|59.58|57.58|59.16|57.16|0
1740749400000|2025-02-28 13:30:00|59.25|57.25|58.54|56.54|59.25|57.25|57.86|55.86|0
1740749700000|2025-02-28 13:35:00|58.59|56.59|58.42|56.42|58.68|56.68|57.97|55.97|0
1740750000000|2025-02-28 13:40:00|58.27|56.27|58.46|56.46|58.61|56.61|58.06|56.06|0
1740750300000|2025-02-28 13:45:00|58.37|56.37|58.56|56.56|58.73|56.73|58.32|56.32|0
1740750600000|2025-02-28 13:50:00|58.6|56.6|58.84|56.84|58.94|56.94|58.6|56.6|0
1740750900000|2025-02-28 13:55:00|58.87|56.87|59.03|57.03|59.08|57.08|58.77|56.77|0
1740751200000|2025-02-28 14:00:00|59.06|57.06|58.91|56.91|59.37|57.37|58.68|56.68|0
1740751500000|2025-02-28 14:05:00|58.96|56.96|58.84|56.84|59.03|57.03|58.79|56.79|0
1740751800000|2025-02-28 14:10:00|58.85|56.85|58.84|56.84|59.2|57.2|58.84|56.84|0
1740752100000|2025-02-28 14:15:00|58.86|56.86|58.85|56.85|59|57|58.6|56.6|0
1740752400000|2025-02-28 14:20:00|58.83|56.83|59.22|57.22|59.24|57.24|58.83|56.83|0
1740752700000|2025-02-28 14:25:00|59.31|57.31|60.17|57.37|60.25|57.45|59.31|56.7|0
1740753000000|2025-02-28 14:30:00|59.77|57.77|60.62|57.82|61.76|59.19|58.89|56.89|0
1740753300000|2025-02-28 14:35:00|61.91|59.11|61.12|58.32|62.24|59.44|60.59|57.79|0
1740753600000|2025-02-28 14:40:00|61.15|58.35|60.01|57.21|61.59|58.79|59.6|56.8|0
1740753900000|2025-02-28 14:45:00|59.96|57.16|60.6|57.8|61.1|58.3|59.51|56.71|0
1740754200000|2025-02-28 14:50:00|60.55|57.75|60.09|57.29|60.7|57.9|59.79|56.99|0
1740754500000|2025-02-28 14:55:00|59.99|57.19|59.39|56.59|60.94|58.14|59.34|56.54|0
1740754800000|2025-02-28 15:00:00|59.46|56.66|59.55|56.75|60.48|57.68|58.79|55.99|0
1740755100000|2025-02-28 15:05:00|59.58|56.78|58.94|56.54|60.33|57.53|58.85|56.2|0
1740755400000|2025-02-28 15:10:00|58.87|56.47|57.69|55.29|59.09|56.69|57.69|55.29|0
1740755700000|2025-02-28 15:15:00|57.71|55.31|58.97|56.57|59.07|56.67|57.62|55.22|0
1740756000000|2025-02-28 15:20:00|59|56.6|57.17|54.77|59.21|56.81|56.98|54.58|0
1740756300000|2025-02-28 15:25:00|57.14|54.74|56.8|54.4|57.92|55.52|56.8|54.4|0
1740756600000|2025-02-28 15:30:00|56.91|54.51|56.8|54.4|57.17|54.77|56.5|54.1|0
1740756900000|2025-02-28 15:35:00|56.75|54.35|57.35|54.95|57.83|55.43|56.7|54.3|0
1740757200000|2025-02-28 15:40:00|57.4|55|57.66|55.26|57.97|55.57|57.12|54.72|0
1740757500000|2025-02-28 15:45:00|57.64|55.24|57.54|55.14|57.8|55.4|56.89|54.49|0
1740757800000|2025-02-28 15:50:00|57.52|55.12|56.84|54.44|57.54|55.14|56.56|54.16|0
1740758100000|2025-02-28 15:55:00|56.86|54.46|56.32|53.92|56.95|54.55|56.28|53.88|0
1740758400000|2025-02-28 16:00:00|56.28|53.88|56.43|54.03|57.3|54.9|56.12|53.72|0
1740758700000|2025-02-28 16:05:00|56.47|54.07|56.58|54.18|56.91|54.51|56.12|53.72|0
1740759000000|2025-02-28 16:10:00|56.6|54.2|57.39|54.99|57.58|55.18|56.46|54.06|0
1740759300000|2025-02-28 16:15:00|57.37|54.97|58|55.6|58.58|56.18|56.58|54.18|0
1740759600000|2025-02-28 16:20:00|57.97|55.57|58.16|55.76|58.28|55.88|57.38|54.98|0
1740759900000|2025-02-28 16:25:00|58.19|55.79|59.07|56.67|59.14|56.74|58.04|55.64|0
1740760200000|2025-02-28 16:30:00|59.09|56.69|57.94|55.54|59.31|56.91|57.87|55.47|0
1740760500000|2025-02-28 16:35:00|57.9|55.5|57.68|55.28|58.13|55.73|57.35|54.95|0
1740760800000|2025-02-28 16:40:00|57.66|55.26|57.59|55.19|57.96|55.56|56.82|54.42|0
1740761100000|2025-02-28 16:45:00|57.64|55.24|57.35|54.95|57.89|55.49|57.17|54.77|0
1740761400000|2025-02-28 16:50:00|57.38|54.98|57.44|55.04|57.99|55.59|57.21|54.81|0
1740761700000|2025-02-28 16:55:00|57.42|55.02|58.06|55.66|58.29|55.89|57.42|55.02|0
1740762000000|2025-02-28 17:00:00|58.03|55.63|58.72|56.32|58.72|56.32|57.89|55.49|0
1740762300000|2025-02-28 17:05:00|58.67|56.27|57.89|55.49|58.89|56.49|57.58|55.18|0
1740762600000|2025-02-28 17:10:00|57.91|55.51|57.16|54.76|57.96|55.56|57.09|54.69|0
1740762900000|2025-02-28 17:15:00|57.18|54.78|56.99|54.59|57.82|55.42|56.95|54.55|0
1740763200000|2025-02-28 17:20:00|57.04|54.64|58.14|55.74|58.57|56.17|56.9|54.5|0
1740763500000|2025-02-28 17:25:00|58.1|55.7|58.05|55.65|58.21|55.81|57.65|55.25|0
1740763800000|2025-02-28 17:30:00|57.93|55.53|58.38|55.98|58.62|56.22|57.93|55.53|0
1740764100000|2025-02-28 17:35:00|58.39|55.99|58.45|56.05|58.78|56.38|58.21|55.81|0
1740764400000|2025-02-28 17:40:00|58.42|56.02|59.99|57.59|60.09|57.69|58.35|55.95|0
1740764700000|2025-02-28 17:45:00|59.7|57.3|61.04|58.44|61.04|58.44|58.29|55.89|0
1740765000000|2025-02-28 17:50:00|61.11|58.51|59.24|56.64|61.31|58.71|58.83|56.23|0
1740765300000|2025-02-28 17:55:00|59.34|56.74|60.59|57.99|60.66|58.06|59.34|56.74|0
1740765600000|2025-02-28 18:00:00|60.79|58.19|60.94|58.34|61.01|58.41|59.92|57.32|0
1740765900000|2025-02-28 18:05:00|60.89|58.29|61.13|58.53|61.28|58.68|60.76|58.16|0
1740766200000|2025-02-28 18:10:00|61.08|58.48|60.93|58.33|61.43|58.83|60.93|58.33|0
1740766500000|2025-02-28 18:15:00|60.91|58.31|63.17|60.57|63.27|60.67|60.78|58.18|0
1740766800000|2025-02-28 18:20:00|63.12|60.52|62.97|60.37|63.34|60.74|62.01|59.41|0
1740767100000|2025-02-28 18:25:00|62.89|60.29|60.79|58.19|62.89|60.29|60.76|58.16|0
1740767400000|2025-02-28 18:30:00|60.98|58.38|60.75|58.15|61.69|59.09|59.77|57.17|0
1740767700000|2025-02-28 18:35:00|60.78|58.18|60.26|57.66|60.86|58.26|60.17|57.57|0
1740768000000|2025-02-28 18:40:00|60.29|57.69|59.62|57.02|60.63|58.03|59.26|56.66|0
1740768300000|2025-02-28 18:45:00|59.65|57.05|59.86|57.26|60.15|57.55|59.5|56.9|0
1740768600000|2025-02-28 18:50:00|59.93|57.33|59.98|57.38|60.08|57.48|59.33|56.73|0
1740768900000|2025-02-28 18:55:00|59.93|57.33|62.19|59.59|62.58|59.98|59.86|57.26|0
1740769200000|2025-02-28 19:00:00|62.22|59.62|61.44|58.84|62.22|59.62|60.9|58.3|0
1740769500000|2025-02-28 19:05:00|61.41|58.81|61.72|59.32|62.04|59.64|60.6|58.2|0
1740769800000|2025-02-28 19:10:00|61.74|59.34|61.89|59.49|62.17|59.77|61.59|59.19|0
1740770100000|2025-02-28 19:15:00|61.92|59.52|60.63|58.23|61.92|59.52|60.6|58.2|0
1740770400000|2025-02-28 19:20:00|60.6|58.2|60.74|58.34|61.36|58.96|60.22|57.82|0
1740770700000|2025-02-28 19:25:00|60.71|58.31|60.27|57.87|60.71|58.31|60.13|57.73|0
1740771000000|2025-02-28 19:30:00|60.29|57.89|59.76|57.36|60.69|58.29|59.32|56.92|0
1740771300000|2025-02-28 19:35:00|59.73|57.33|58.45|56.05|60.11|57.71|58.09|55.69|0
1740771600000|2025-02-28 19:40:00|58.4|56|58.09|55.69|58.64|56.24|57.83|55.43|0
1740771900000|2025-02-28 19:45:00|57.67|55.27|57.69|55.29|58.23|55.83|57.5|55.1|0
1740772200000|2025-02-28 19:50:00|57.71|55.31|57.78|55.38|58.16|55.76|57.27|54.87|0
1740772500000|2025-02-28 19:55:00|57.76|55.36|57.38|54.98|57.95|55.55|57.26|54.86|0
1740772800000|2025-02-28 20:00:00|57.48|55.08|56.96|54.56|57.73|55.33|56.91|54.51|0
1740773100000|2025-02-28 20:05:00|56.99|54.59|56.8|54.4|57.2|54.8|56.57|54.17|0
1740773400000|2025-02-28 20:10:00|56.78|54.38|56.73|54.33|57.24|54.84|56.57|54.17|0
1740773700000|2025-02-28 20:15:00|56.75|54.35|57.01|54.61|57.05|54.65|56.45|54.05|0
1740774000000|2025-02-28 20:20:00|57.05|54.65|57.05|54.65|57.68|55.28|56.87|54.47|0
1740774300000|2025-02-28 20:25:00|57.07|54.67|55.87|53.47|57.07|54.67|55.87|53.47|0
1740774600000|2025-02-28 20:30:00|56.15|53.75|56.96|54.56|57.03|54.63|55.92|53.52|0
1740774900000|2025-02-28 20:35:00|56.98|54.58|56.55|54.15|57.4|55|56.32|53.92|0
1740775200000|2025-02-28 20:40:00|56.48|54.08|55.82|53.42|56.54|54.14|55.54|53.14|0
1740775500000|2025-02-28 20:45:00|55.86|53.46|55.12|52.72|56.02|53.62|54.67|52.27|0
1740775800000|2025-02-28 20:50:00|55.1|52.7|53.81|51.21|55.1|52.7|53.54|50.94|0
1740776100000|2025-02-28 20:55:00|53.78|51.18|53.13|49.93|54.11|51.18|52.36|49.16|0
1740776400000|2025-02-28 21:00:00|53.11|49.91|53.5|50.3|53.5|50.3|52.9|49.7|0
1740776700000|2025-02-28 21:05:00|53.59|50.39|53.28|50.08|53.83|50.63|53.11|49.91|0
1740777000000|2025-02-28 21:10:00|53.24|50.04|53.54|50.34|53.65|50.45|53.24|50.04|0
1740964500000|2025-03-03 01:15:00|52.29|50.29|52.29|50.29|52.29|50.29|52.29|50.29|0
1740964800000|2025-03-03 01:20:00|52.28|50.28|52.08|50.08|52.35|50.35|52.07|50.07|0
1740965100000|2025-03-03 01:25:00|52.09|50.09|51.97|49.97|52.18|50.18|51.9|49.9|0
1740965400000|2025-03-03 01:30:00|51.94|49.94|52.03|50.03|52.24|50.24|51.94|49.94|0
1740965700000|2025-03-03 01:35:00|52.04|50.04|52.21|50.21|52.43|50.43|52|50|0
1740966000000|2025-03-03 01:40:00|52.23|50.23|52.27|50.27|52.43|50.43|52.23|50.23|0
1740966300000|2025-03-03 01:45:00|52.26|50.26|51.87|49.87|52.32|50.32|51.78|49.78|0
1740966600000|2025-03-03 01:50:00|51.86|49.86|51.63|49.63|51.86|49.86|51.61|49.61|0
1740966900000|2025-03-03 01:55:00|51.61|49.61|51.5|49.5|51.65|49.65|51.42|49.42|0
1740967200000|2025-03-03 02:00:00|51.46|49.46|51.44|49.44|51.57|49.57|51.35|49.35|0
1740967500000|2025-03-03 02:05:00|51.45|49.45|51.38|49.38|51.52|49.52|51.2|49.2|0
1740967800000|2025-03-03 02:10:00|51.37|49.37|51.39|49.39|51.5|49.5|51.29|49.29|0
1740968100000|2025-03-03 02:15:00|51.37|49.37|51.47|49.47|51.54|49.54|51.35|49.35|0
1740968400000|2025-03-03 02:20:00|51.43|49.43|51.61|49.61|51.71|49.71|51.43|49.43|0
1740968700000|2025-03-03 02:25:00|51.6|49.6|51.77|49.77|51.79|49.79|51.5|49.5|0
1740969000000|2025-03-03 02:30:00|51.75|49.75|51.7|49.7|51.92|49.92|51.64|49.64|0
1740969300000|2025-03-03 02:35:00|51.69|49.69|51.57|49.57|51.69|49.69|51.47|49.47|0
1740969600000|2025-03-03 02:40:00|51.55|49.55|51.55|49.55|51.6|49.6|51.51|49.51|0
1740969900000|2025-03-03 02:45:00|51.56|49.56|51.55|49.55|51.68|49.68|51.45|49.45|0
1740970200000|2025-03-03 02:50:00|51.53|49.53|50.32|48.32|51.55|49.55|50.28|48.28|0
1740970500000|2025-03-03 02:55:00|50.34|48.34|50.57|48.57|50.65|48.65|50.32|48.32|0
1740970800000|2025-03-03 03:00:00|50.59|48.59|50.74|48.74|50.86|48.86|50.55|48.55|0
1740971100000|2025-03-03 03:05:00|50.71|48.71|50.88|48.88|50.92|48.92|50.71|48.71|0
1740971400000|2025-03-03 03:10:00|50.86|48.86|50.9|48.9|50.92|48.92|50.84|48.84|0
1740971700000|2025-03-03 03:15:00|50.91|48.91|50.94|48.94|50.96|48.96|50.79|48.79|0
1740972000000|2025-03-03 03:20:00|50.92|48.92|51.11|49.11|51.13|49.13|50.77|48.77|0
1740972300000|2025-03-03 03:25:00|51.09|49.09|50.9|48.9|51.13|49.13|50.85|48.85|0
1740972600000|2025-03-03 03:30:00|50.92|48.92|50.83|48.83|51.02|49.02|50.81|48.81|0
1740972900000|2025-03-03 03:35:00|50.85|48.85|50.7|48.7|50.85|48.85|50.68|48.68|0
1740973200000|2025-03-03 03:40:00|50.68|48.68|50.74|48.74|50.81|48.81|50.66|48.66|0
1740973500000|2025-03-03 03:45:00|50.76|48.76|50.66|48.66|50.76|48.76|50.62|48.62|0
1740973800000|2025-03-03 03:50:00|50.65|48.65|50.59|48.59|50.65|48.65|50.53|48.53|0
1740974100000|2025-03-03 03:55:00|50.57|48.57|50.51|48.51|50.59|48.59|50.47|48.47|0
1740974400000|2025-03-03 04:00:00|50.55|48.55|50.38|48.38|50.55|48.55|50.36|48.36|0
1740974700000|2025-03-03 04:05:00|50.44|48.44|50.32|48.32|50.55|48.55|50.32|48.32|0
1740975000000|2025-03-03 04:10:00|50.34|48.34|50.15|48.15|50.36|48.36|50.13|48.13|0
1740975300000|2025-03-03 04:15:00|50.14|48.14|50.14|48.14|50.21|48.21|50.1|48.1|0
1740975600000|2025-03-03 04:20:00|50.17|48.17|50.06|48.06|50.21|48.21|50.02|48.02|0
1740975900000|2025-03-03 04:25:00|50.04|48.04|50.03|48.03|50.12|48.12|50|48|0
1740976200000|2025-03-03 04:30:00|50.04|48.04|50.08|48.08|50.16|48.16|50.04|48.04|0
1740976500000|2025-03-03 04:35:00|50.06|48.06|50.12|48.12|50.15|48.15|49.99|47.99|0
1740976800000|2025-03-03 04:40:00|50.13|48.13|50.03|48.03|50.13|48.13|49.98|47.98|0
1740977100000|2025-03-03 04:45:00|50.04|48.04|49.99|47.99|50.09|48.09|49.99|47.99|0
1740977400000|2025-03-03 04:50:00|49.97|47.97|50.03|48.03|50.05|48.05|49.95|47.95|0
1740977700000|2025-03-03 04:55:00|50.01|48.01|49.88|47.88|50.01|48.01|49.86|47.86|0
1740978000000|2025-03-03 05:00:00|49.9|47.9|49.82|47.82|49.92|47.92|49.78|47.78|0
1740978300000|2025-03-03 05:05:00|49.81|47.81|49.96|47.96|49.98|47.98|49.78|47.78|0
1740978600000|2025-03-03 05:10:00|49.94|47.94|49.82|47.82|49.94|47.94|49.79|47.79|0
1740978900000|2025-03-03 05:15:00|49.81|47.81|49.71|47.71|49.84|47.84|49.67|47.67|0
1740979200000|2025-03-03 05:20:00|49.73|47.73|49.71|47.71|49.85|47.85|49.69|47.69|0
1740979500000|2025-03-03 05:25:00|49.69|47.69|49.62|47.62|49.71|47.71|49.54|47.54|0
1740979800000|2025-03-03 05:30:00|49.6|47.6|49.59|47.59|49.79|47.79|49.56|47.56|0
1740980100000|2025-03-03 05:35:00|49.58|47.58|49.43|47.43|49.58|47.58|49.41|47.41|0
1740980400000|2025-03-03 05:40:00|49.41|47.41|49.39|47.39|49.43|47.43|49.29|47.29|0
1740980700000|2025-03-03 05:45:00|49.43|47.43|49.75|47.75|50.36|48.36|49.4|47.4|0
1740981000000|2025-03-03 05:50:00|49.73|47.73|49.73|47.73|49.75|47.75|49.67|47.67|0
1740981300000|2025-03-03 05:55:00|49.71|47.71|49.65|47.65|49.71|47.71|49.63|47.63|0
1740981600000|2025-03-03 06:00:00|49.67|47.67|49.71|47.71|49.85|47.85|49.67|47.67|0
1740981900000|2025-03-03 06:05:00|49.69|47.69|49.91|47.91|49.96|47.96|49.69|47.69|0
1740982200000|2025-03-03 06:10:00|49.93|47.93|49.97|47.97|50.06|48.06|49.89|47.89|0
1740982500000|2025-03-03 06:15:00|49.99|47.99|50.01|48.01|50.05|48.05|49.93|47.93|0
1740982800000|2025-03-03 06:20:00|49.99|47.99|50.01|48.01|50.12|48.12|49.93|47.93|0
1740983100000|2025-03-03 06:25:00|50.02|48.02|49.93|47.93|50.02|48.02|49.89|47.89|0
1740983400000|2025-03-03 06:30:00|49.91|47.91|50.03|48.03|50.05|48.05|49.82|47.82|0
1740983700000|2025-03-03 06:35:00|50.01|48.01|49.8|47.8|50.02|48.02|49.76|47.76|0
1740984000000|2025-03-03 06:40:00|49.81|47.81|49.67|47.67|49.9|47.9|49.67|47.67|0
1740984300000|2025-03-03 06:45:00|49.7|47.7|49.53|47.53|49.76|47.76|49.47|47.47|0
1740984600000|2025-03-03 06:50:00|49.55|47.55|49.38|47.38|49.61|47.61|49.24|47.24|0
1740984900000|2025-03-03 06:55:00|49.36|47.36|49.46|47.46|49.55|47.55|49.36|47.36|0
1740985200000|2025-03-03 07:00:00|49.38|47.38|49.73|47.73|49.79|47.79|49.38|47.38|0
1740985500000|2025-03-03 07:05:00|49.77|47.77|49.94|47.94|49.97|47.97|49.71|47.71|0
1740985800000|2025-03-03 07:10:00|49.9|47.9|49.98|47.98|50.02|48.02|49.84|47.84|0
1740986100000|2025-03-03 07:15:00|49.96|47.96|49.91|47.91|50|48|49.85|47.85|0
1740986400000|2025-03-03 07:20:00|49.92|47.92|50.2|48.2|50.25|48.25|49.87|47.87|0
1740986700000|2025-03-03 07:25:00|50.18|48.18|50.56|48.56|50.65|48.65|50.17|48.17|0
1740987000000|2025-03-03 07:30:00|50.5|48.5|50.15|48.15|50.58|48.58|50.14|48.14|0
1740987300000|2025-03-03 07:35:00|50.14|48.14|49.93|47.93|50.2|48.2|49.91|47.91|0
1740987600000|2025-03-03 07:40:00|49.91|47.91|49.84|47.84|49.96|47.96|49.8|47.8|0
1740987900000|2025-03-03 07:45:00|49.8|47.8|49.91|47.91|49.95|47.95|49.78|47.78|0
1740988200000|2025-03-03 07:50:00|49.9|47.9|49.99|47.99|49.99|47.99|49.76|47.76|0
1740988500000|2025-03-03 07:55:00|50.01|48.01|50.15|48.15|50.23|48.23|50.01|48.01|0
1740988800000|2025-03-03 08:00:00|50.11|48.11|49.71|47.71|50.26|48.26|49.69|47.69|0
1740989100000|2025-03-03 08:05:00|49.69|47.69|49.67|47.67|49.88|47.88|49.52|47.52|0
1740989400000|2025-03-03 08:10:00|49.66|47.66|49.9|47.9|49.92|47.92|49.59|47.59|0
1740989700000|2025-03-03 08:15:00|49.88|47.88|50.41|48.41|50.44|48.44|49.81|47.81|0
1740990000000|2025-03-03 08:20:00|50.4|48.4|50.73|48.73|50.75|48.75|50.31|48.31|0
1740990300000|2025-03-03 08:25:00|50.75|48.75|51.03|49.03|51.37|49.37|50.69|48.69|0
1740990600000|2025-03-03 08:30:00|51.09|49.09|51.3|49.3|51.39|49.39|50.81|48.81|0
1740990900000|2025-03-03 08:35:00|51.31|49.31|50.99|48.99|51.39|49.39|50.95|48.95|0
1740991200000|2025-03-03 08:40:00|50.97|48.97|50.61|48.61|51.01|49.01|50.44|48.44|0
1740991500000|2025-03-03 08:45:00|50.5|48.5|50.87|48.87|51.02|49.02|50.47|48.47|0
1740991800000|2025-03-03 08:50:00|50.88|48.88|51.06|49.06|51.07|49.07|50.79|48.79|0
1740992100000|2025-03-03 08:55:00|51.05|49.05|50.86|48.86|51.05|49.05|50.81|48.81|0
1740992400000|2025-03-03 09:00:00|50.83|48.83|50.96|48.96|51.13|49.13|50.81|48.81|0
1740992700000|2025-03-03 09:05:00|50.97|48.97|51.13|49.13|51.21|49.21|50.85|48.85|0
1740993000000|2025-03-03 09:10:00|51.1|49.1|50.89|48.89|51.13|49.13|50.81|48.81|0
1740993300000|2025-03-03 09:15:00|50.91|48.91|50.47|48.47|50.91|48.91|50.43|48.43|0
1740993600000|2025-03-03 09:20:00|50.45|48.45|50.43|48.43|50.6|48.6|50.38|48.38|0
1740993900000|2025-03-03 09:25:00|50.45|48.45|50.43|48.43|50.53|48.53|50.32|48.32|0
1740994200000|2025-03-03 09:30:00|50.42|48.42|50.17|48.17|50.42|48.42|50.17|48.17|0
1740994500000|2025-03-03 09:35:00|50.19|48.19|50.13|48.13|50.32|48.32|50.07|48.07|0
1740994800000|2025-03-03 09:40:00|50.15|48.15|50.06|48.06|50.19|48.19|50.02|48.02|0
1740995100000|2025-03-03 09:45:00|50.07|48.07|49.88|47.88|50.13|48.13|49.79|47.79|0
1740995400000|2025-03-03 09:50:00|49.86|47.86|49.57|47.57|49.9|47.9|49.53|47.53|0
1740995700000|2025-03-03 09:55:00|49.54|47.54|49.54|47.54|49.65|47.65|49.48|47.48|0
1740996000000|2025-03-03 10:00:00|49.52|47.52|49.67|47.67|49.75|47.75|49.42|47.42|0
1740996300000|2025-03-03 10:05:00|49.64|47.64|49.83|47.83|49.85|47.85|49.64|47.64|0
1740996600000|2025-03-03 10:10:00|49.85|47.85|49.99|47.99|49.99|47.99|49.79|47.79|0
1740996900000|2025-03-03 10:15:00|49.97|47.97|50.08|48.08|50.08|48.08|49.85|47.85|0
1740997200000|2025-03-03 10:20:00|50.04|48.04|50.05|48.05|50.1|48.1|49.87|47.87|0
1740997500000|2025-03-03 10:25:00|50.08|48.08|49.97|47.97|50.12|48.12|49.95|47.95|0
1740997800000|2025-03-03 10:30:00|49.95|47.95|49.8|47.8|49.99|47.99|49.8|47.8|0
1740998100000|2025-03-03 10:35:00|49.86|47.86|49.55|47.55|49.86|47.86|49.55|47.55|0
1740998400000|2025-03-03 10:40:00|49.57|47.57|49.63|47.63|49.63|47.63|49.53|47.53|0
1740998700000|2025-03-03 10:45:00|49.64|47.64|49.55|47.55|49.65|47.65|49.55|47.55|0
1740999000000|2025-03-03 10:50:00|49.56|47.56|49.55|47.55|49.63|47.63|49.51|47.51|0
1740999300000|2025-03-03 10:55:00|49.57|47.57|49.52|47.52|49.65|47.65|49.5|47.5|0
1740999600000|2025-03-03 11:00:00|49.5|47.5|49.46|47.46|49.63|47.63|49.46|47.46|0
1740999900000|2025-03-03 11:05:00|49.48|47.48|49.23|47.23|49.49|47.49|49.19|47.19|0
1741000200000|2025-03-03 11:10:00|49.25|47.25|49.27|47.27|49.48|47.48|49.22|47.22|0
1741000500000|2025-03-03 11:15:00|49.25|47.25|49.35|47.35|49.42|47.42|49.25|47.25|0
1741000800000|2025-03-03 11:20:00|49.33|47.33|49.23|47.23|49.42|47.42|49.21|47.21|0
1741001100000|2025-03-03 11:25:00|49.27|47.27|49.15|47.15|49.29|47.29|49.13|47.13|0
1741001400000|2025-03-03 11:30:00|49.17|47.17|49.21|47.21|49.25|47.25|49.12|47.12|0
1741001700000|2025-03-03 11:35:00|49.22|47.22|49.43|47.43|49.45|47.45|49.22|47.22|0
1741002000000|2025-03-03 11:40:00|49.41|47.41|49.2|47.2|49.41|47.41|49.16|47.16|0
1741002300000|2025-03-03 11:45:00|49.22|47.22|49.18|47.18|49.28|47.28|49.18|47.18|0
1741002600000|2025-03-03 11:50:00|49.2|47.2|49.08|47.08|49.24|47.24|49.08|47.08|0
1741002900000|2025-03-03 11:55:00|49.06|47.06|48.97|46.97|49.2|47.2|48.91|46.91|0
1741003200000|2025-03-03 12:00:00|49.05|47.05|48.46|46.46|49.12|47.12|48.46|46.46|0
1741003500000|2025-03-03 12:05:00|48.44|46.44|48.66|46.66|49.28|47.28|48.28|46.28|0
1741003800000|2025-03-03 12:10:00|48.68|46.68|48.33|46.33|48.82|46.82|48.27|46.27|0
1741004100000|2025-03-03 12:15:00|48.31|46.31|48.59|46.59|48.66|46.66|48.23|46.23|0
1741004400000|2025-03-03 12:20:00|48.61|46.61|48.37|46.37|48.61|46.61|48.25|46.25|0
1741004700000|2025-03-03 12:25:00|48.33|46.33|48.67|46.67|48.77|46.77|48.33|46.33|0
1741005000000|2025-03-03 12:30:00|48.69|46.69|48.85|46.85|48.94|46.94|48.57|46.57|0
1741005300000|2025-03-03 12:35:00|48.83|46.83|48.83|46.83|48.95|46.95|48.77|46.77|0
1741005600000|2025-03-03 12:40:00|48.85|46.85|48.83|46.83|48.97|46.97|48.81|46.81|0
1741005900000|2025-03-03 12:45:00|48.81|46.81|48.81|46.81|48.89|46.89|48.75|46.75|0
1741006200000|2025-03-03 12:50:00|48.79|46.79|48.91|46.91|48.95|46.95|48.69|46.69|0
1741006500000|2025-03-03 12:55:00|48.93|46.93|49.49|46.29|49.63|47.05|48.93|46.16|0
1741006800000|2025-03-03 13:00:00|49.43|46.23|49.67|46.47|49.69|46.49|49.38|46.18|0
1741007100000|2025-03-03 13:05:00|49.65|46.45|49.25|47.05|49.73|47.09|49.07|46.43|0
1741007400000|2025-03-03 13:10:00|49.27|47.07|49.43|47.23|49.5|47.3|49.25|47.05|0
1741007700000|2025-03-03 13:15:00|49.45|47.25|49.43|47.23|49.53|47.33|49.37|47.17|0
1741008000000|2025-03-03 13:20:00|49.41|47.21|49.2|47|49.57|47.37|49.18|46.98|0
1741008300000|2025-03-03 13:25:00|49.18|46.98|49.16|46.96|49.24|47.04|49.1|46.9|0
1741008600000|2025-03-03 13:30:00|49.18|46.98|49.45|47.25|49.69|47.49|49.18|46.98|0
1741008900000|2025-03-03 13:35:00|49.47|47.27|49.45|47.25|49.73|47.53|49.11|46.91|0
1741009200000|2025-03-03 13:40:00|49.43|47.23|49.39|47.19|49.62|47.42|49.35|47.15|0
1741009500000|2025-03-03 13:45:00|49.45|47.25|49.26|47.06|49.45|47.25|49.24|47.04|0
1741009800000|2025-03-03 13:50:00|49.25|47.05|49.24|47.04|49.61|47.41|49.17|46.97|0
1741010100000|2025-03-03 13:55:00|49.28|47.08|49.24|47.04|49.41|47.21|49.14|46.94|0
1741010400000|2025-03-03 14:00:00|49.32|47.12|48.85|46.65|49.36|47.16|48.83|46.63|0
1741010700000|2025-03-03 14:05:00|48.83|46.63|48.81|46.61|48.87|46.67|48.65|46.45|0
1741011000000|2025-03-03 14:10:00|48.83|46.63|48.97|46.77|49.11|46.91|48.79|46.59|0
1741011300000|2025-03-03 14:15:00|48.93|46.73|48.69|46.49|49.36|47.16|48.67|46.47|0
1741011600000|2025-03-03 14:20:00|48.67|46.47|48.88|46.68|48.93|46.73|48.64|46.44|0
1741011900000|2025-03-03 14:25:00|49.32|46.24|49.65|46.57|49.78|46.7|49.32|46.24|0
1741012200000|2025-03-03 14:30:00|49.21|47.01|48.58|46.38|49.5|47.3|48.22|46.02|0
1741012500000|2025-03-03 14:35:00|48.56|46.36|49.87|47.67|50.03|47.83|48.46|46.26|0
1741012800000|2025-03-03 14:40:00|49.83|47.63|50.18|47.98|50.41|48.21|49.52|47.32|0
1741013100000|2025-03-03 14:45:00|50.25|48.05|50.54|48.34|50.88|48.68|49.42|47.22|0
1741013400000|2025-03-03 14:50:00|50.52|48.32|50.86|48.66|51.07|48.87|50.01|47.81|0
1741013700000|2025-03-03 14:55:00|50.79|48.59|52.55|50.35|52.55|50.35|50.73|48.53|0
1741014000000|2025-03-03 15:00:00|52.73|50.53|52.33|49.73|54.08|51.88|52.1|49.5|0
1741014300000|2025-03-03 15:05:00|52.22|49.62|53.02|50.42|53.4|50.8|51.75|49.15|0
1741014600000|2025-03-03 15:10:00|53.09|50.49|53.04|50.44|53.29|50.69|51.98|49.38|0
1741014900000|2025-03-03 15:15:00|53.11|50.51|52.87|50.27|53.44|50.84|52.65|50.05|0
1741015200000|2025-03-03 15:20:00|52.91|50.31|51.83|49.23|52.91|50.31|51.3|48.7|0
1741015500000|2025-03-03 15:25:00|51.85|49.25|50.96|48.56|51.92|49.37|50.92|48.52|0
1741015800000|2025-03-03 15:30:00|51.03|48.63|51.31|48.91|51.45|49.05|50.52|48.12|0
1741016100000|2025-03-03 15:35:00|51.33|48.93|51.28|48.88|52.09|49.69|51.03|48.63|0
1741016400000|2025-03-03 15:40:00|51.24|48.84|50.06|47.66|51.62|49.22|50.06|47.66|0
1741016700000|2025-03-03 15:45:00|50.12|47.72|51.49|49.09|51.75|49.35|50.12|47.72|0
1741017000000|2025-03-03 15:50:00|51.43|49.03|51.09|48.69|51.66|49.26|50.83|48.43|0
1741017300000|2025-03-03 15:55:00|51.06|48.66|51.95|49.55|52.11|49.71|50.92|48.52|0
1741017600000|2025-03-03 16:00:00|51.72|49.32|51.11|48.71|51.89|49.49|51.11|48.71|0
1741017900000|2025-03-03 16:05:00|51.07|48.67|51.3|48.9|51.49|49.09|50.75|48.35|0
1741018200000|2025-03-03 16:10:00|51.21|48.81|51|48.6|51.83|49.43|50.79|48.39|0
1741018500000|2025-03-03 16:15:00|50.96|48.56|50.66|48.26|51.34|48.94|50.62|48.22|0
1741018800000|2025-03-03 16:20:00|50.7|48.3|50.25|47.85|51.13|48.73|50|47.6|0
1741019100000|2025-03-03 16:25:00|50.27|47.87|52.03|49.63|52.47|50.07|50.23|47.83|0
1741019400000|2025-03-03 16:30:00|52.01|49.61|52.13|49.73|52.24|49.84|51.73|49.33|0
1741019700000|2025-03-03 16:35:00|52.18|49.78|52.7|50.3|52.89|50.49|51.79|49.39|0
1741020000000|2025-03-03 16:40:00|52.72|50.32|53.09|50.69|53.38|50.98|52.63|50.23|0
1741020300000|2025-03-03 16:45:00|53.11|50.71|51.98|49.58|53.15|50.75|51.93|49.53|0
1741020600000|2025-03-03 16:50:00|52.02|49.62|51.57|49.17|52.44|50.04|51.33|48.93|0
1741020900000|2025-03-03 16:55:00|51.48|49.08|51.5|49.1|51.65|49.25|51.21|48.81|0
1741021200000|2025-03-03 17:00:00|51.63|49.23|51.48|49.08|51.8|49.4|51.35|48.95|0
1741021500000|2025-03-03 17:05:00|51.5|49.1|51.37|48.97|51.54|49.14|50.93|48.53|0
1741021800000|2025-03-03 17:10:00|51.35|48.95|51.03|48.63|51.36|48.96|50.84|48.44|0
1741022100000|2025-03-03 17:15:00|50.99|48.59|50.69|48.29|51.33|48.93|50.59|48.19|0
1741022400000|2025-03-03 17:20:00|50.67|48.27|50.65|48.25|51.71|49.31|50.56|48.16|0
1741022700000|2025-03-03 17:25:00|50.67|48.27|50.75|48.35|51.03|48.63|50.46|48.06|0
1741023000000|2025-03-03 17:30:00|50.73|48.33|50.98|48.58|51.09|48.69|50.58|48.18|0
1741023300000|2025-03-03 17:35:00|51|48.6|50.74|48.34|51.28|48.88|50.31|47.91|0
1741023600000|2025-03-03 17:40:00|50.72|48.32|50.78|48.38|50.86|48.46|50.33|47.93|0
1741023900000|2025-03-03 17:45:00|50.76|48.36|51.11|48.71|51.58|49.18|50.76|48.36|0
1741024200000|2025-03-03 17:50:00|51.18|48.78|51.95|49.55|51.97|49.57|51.07|48.67|0
1741024500000|2025-03-03 17:55:00|51.99|49.59|52.43|50.03|52.95|50.55|51.41|49.01|0
1741024800000|2025-03-03 18:00:00|52.52|50.12|52.97|50.57|53.06|50.66|52.36|49.96|0
1741025100000|2025-03-03 18:05:00|53.06|50.66|54.01|51.61|54.16|51.76|52.92|50.52|0
1741025400000|2025-03-03 18:10:00|54.1|51.7|54.61|52.21|54.79|52.39|54.07|51.67|0
1741025700000|2025-03-03 18:15:00|54.65|52.25|54.27|51.87|54.7|52.3|54|51.6|0
1741026000000|2025-03-03 18:20:00|54.25|51.85|54|51.6|54.65|52.25|53.8|51.4|0
1741026300000|2025-03-03 18:25:00|54.04|51.64|55.17|52.77|55.96|53.56|54.04|51.64|0
1741026600000|2025-03-03 18:30:00|55.22|52.82|56.32|53.92|56.39|53.99|55.03|52.63|0
1741026900000|2025-03-03 18:35:00|56.2|53.8|56.31|53.91|56.48|54.08|55.74|53.34|0
1741027200000|2025-03-03 18:40:00|56.36|53.96|55.6|53.2|56.38|53.98|55.32|52.92|0
1741027500000|2025-03-03 18:45:00|55.62|53.22|55.31|52.91|56.15|53.75|54.28|51.88|0
1741027800000|2025-03-03 18:50:00|55.37|52.97|55.3|52.9|55.62|53.22|54.68|52.28|0
1741028100000|2025-03-03 18:55:00|55.36|52.96|54.91|52.51|55.78|53.38|54.73|52.33|0
1741028400000|2025-03-03 19:00:00|55.07|52.67|54.45|52.05|55.09|52.69|53.98|51.58|0
1741028700000|2025-03-03 19:05:00|54.43|52.03|54.38|51.98|54.75|52.35|54.16|51.76|0
1741029000000|2025-03-03 19:10:00|54.43|52.03|54.77|52.37|54.86|52.46|54.2|51.8|0
1741029300000|2025-03-03 19:15:00|54.72|52.32|55.13|52.73|55.47|53.07|54.61|52.21|0
1741029600000|2025-03-03 19:20:00|55.18|52.78|54.81|52.41|55.18|52.78|54.45|52.05|0
1741029900000|2025-03-03 19:25:00|54.83|52.43|54.81|52.41|55.36|52.96|54.76|52.36|0
1741030200000|2025-03-03 19:30:00|54.83|52.43|54.52|52.12|55.15|52.75|54|51.6|0
1741030500000|2025-03-03 19:35:00|54.54|52.14|54.33|51.93|55.17|52.77|54.31|51.91|0
1741030800000|2025-03-03 19:40:00|54.27|51.87|53.8|51.4|54.27|51.87|53.46|51.06|0
1741031100000|2025-03-03 19:45:00|53.95|51.55|55.31|52.91|55.33|52.93|53.89|51.49|0
1741031400000|2025-03-03 19:50:00|55.33|52.93|56.93|54.53|57.64|55.24|54.92|52.52|0
1741031700000|2025-03-03 19:55:00|56.95|54.55|57.45|54.65|57.5|54.93|54.72|52.32|0
1741032000000|2025-03-03 20:00:00|57.52|54.72|59.03|56.23|59.76|56.96|57.52|54.72|0
1741032300000|2025-03-03 20:05:00|59.05|56.25|59.63|56.83|59.8|57|57.98|55.18|0
1741032600000|2025-03-03 20:10:00|59.58|56.78|62|59|62.1|59.1|59.39|56.59|0
1741032900000|2025-03-03 20:15:00|62.05|59.05|62.38|59.38|62.43|59.43|61.13|58.13|0
1741033200000|2025-03-03 20:20:00|62.35|59.35|63.12|60.12|63.17|60.17|61.98|58.98|0
1741033500000|2025-03-03 20:25:00|63.09|60.09|64.07|61.07|64.38|61.38|62.46|59.46|0
1741033800000|2025-03-03 20:30:00|64.04|61.04|63.89|60.89|64.07|61.07|62.76|59.76|0
1741034100000|2025-03-03 20:35:00|63.94|60.94|65.59|62.59|65.67|62.67|63.63|60.63|0
1741034400000|2025-03-03 20:40:00|65.56|62.56|66.42|63.42|66.85|63.85|65.04|62.04|0
1741034700000|2025-03-03 20:45:00|66.63|63.63|64.62|61.62|66.69|63.69|64.26|61.26|0
1741035000000|2025-03-03 20:50:00|64.8|61.8|64.08|61.08|65.14|62.14|64.08|61.08|0
1741035300000|2025-03-03 20:55:00|64.23|61.23|61.9|58.9|64.85|61.85|61.9|58.9|0
1741035600000|2025-03-03 21:00:00|61.97|58.97|61.15|58.15|61.97|58.97|61.15|58.15|0
1741035900000|2025-03-03 21:05:00|61.22|58.22|61.4|58.4|61.52|58.52|61.2|58.2|0
1741036200000|2025-03-03 21:10:00|61.3|58.3|61.25|58.25|61.52|58.52|61.07|58.07|0
1741036500000|2025-03-03 21:15:00|61.22|58.22|60.9|57.9|61.27|58.27|60.65|57.65|0
1741036800000|2025-03-03 21:20:00|60.87|57.87|60.87|57.87|61.1|58.1|60.87|57.87|0
1741037100000|2025-03-03 21:25:00|60.93|57.93|60.8|57.8|60.93|57.93|60.77|57.77|0
1741037400000|2025-03-03 21:30:00|60.77|57.77|60.89|57.89|60.97|57.97|60.66|57.66|0
1741037700000|2025-03-03 21:35:00|60.87|57.87|60.79|57.79|60.92|57.92|60.62|57.62|0
1741038000000|2025-03-03 21:40:00|60.77|57.77|60.77|57.77|60.82|57.82|60.72|57.72|0
1741038300000|2025-03-03 21:45:00|60.74|57.74|60.79|57.79|60.89|57.89|60.74|57.74|0
1741038600000|2025-03-03 21:50:00|60.81|57.81|60.84|57.84|60.85|57.85|60.76|57.76|0
1741038900000|2025-03-03 21:55:00|61.44|57.24|61.4|57.2|61.46|57.26|61.31|57.11|0
1741039200000|2025-03-03 22:00:00|61.38|57.18|61.42|57.22|61.44|57.24|61.37|57.17|0
1741039500000|2025-03-03 22:05:00|61.44|57.24|61.49|57.29|61.49|57.29|61.38|57.18|0
1741039800000|2025-03-03 22:10:00|61.44|57.24|61.5|57.3|61.5|57.3|61.44|57.24|0
1741040100000|2025-03-03 22:15:00|61.51|57.31|61.5|57.3|61.52|57.32|61.47|57.27|0
1741040400000|2025-03-03 22:20:00|61.49|57.29|61.52|57.32|61.53|57.33|61.48|57.28|0
1741040700000|2025-03-03 22:25:00|61.51|57.31|61.57|57.37|61.57|57.37|61.5|57.3|0
1741041000000|2025-03-03 22:30:00|61.58|57.38|61.58|57.38|61.58|57.38|61.5|57.3|0
1741041300000|2025-03-03 22:35:00|61.59|57.39|61.56|57.36|61.64|57.44|61.47|57.27|0
1741041600000|2025-03-03 22:40:00|61.6|57.4|61.6|57.4|61.61|57.41|61.56|57.36|0
1741041900000|2025-03-03 22:45:00|61.58|57.38|61.6|57.4|61.64|57.44|61.58|57.38|0
1741042200000|2025-03-03 22:50:00|61.58|57.38|61.54|57.34|61.64|57.44|61.53|57.33|0
1741042500000|2025-03-03 22:55:00|61.53|57.33|61.53|57.33|61.58|57.38|61.5|57.3|0
1741042800000|2025-03-03 23:00:00|61.58|57.38|61.76|57.56|62.04|57.84|61.53|57.33|0
1741043100000|2025-03-03 23:05:00|61.73|57.53|61.73|57.53|61.81|57.61|61.44|57.24|0
1741043400000|2025-03-03 23:10:00|61.71|57.51|61.68|57.48|61.88|57.68|61.56|57.36|0
1741043700000|2025-03-03 23:15:00|61.66|57.46|61.41|57.21|61.66|57.46|61.26|57.06|0
1741044000000|2025-03-03 23:20:00|61.46|57.26|61.14|56.94|61.63|57.43|61.11|56.91|0
1741044300000|2025-03-03 23:25:00|61.15|56.95|60.99|56.79|61.19|56.99|60.77|56.57|0
1741044600000|2025-03-03 23:30:00|60.96|56.76|61.06|56.86|61.18|56.98|60.74|56.54|0
1741044900000|2025-03-03 23:35:00|61.04|56.84|61.21|57.01|61.28|57.08|61.04|56.84|0
1741045200000|2025-03-03 23:40:00|61.23|57.03|61.57|57.37|61.67|57.47|61.17|56.97|0
1741045500000|2025-03-03 23:45:00|61.56|57.36|61.97|57.77|61.97|57.77|61.55|57.35|0
1741045800000|2025-03-03 23:50:00|61.95|57.75|61.72|57.52|61.95|57.75|61.72|57.52|0
1741046100000|2025-03-03 23:55:00|61.74|57.54|61.76|57.56|61.94|57.74|61.52|57.32|0
1741046400000|2025-03-04 00:00:00|61.78|57.58|61.84|57.64|61.99|57.79|61.64|57.44|0
1741046700000|2025-03-04 00:05:00|61.81|57.61|62.06|57.86|62.08|57.88|61.42|57.22|0
1741047000000|2025-03-04 00:10:00|62.03|57.83|61.91|57.71|62.16|57.96|61.91|57.71|0
1741047300000|2025-03-04 00:15:00|62.01|57.81|61.46|57.26|62.13|57.93|61.41|57.21|0
1741047600000|2025-03-04 00:20:00|61.47|57.27|61.31|57.11|61.51|57.31|61.12|56.92|0
1741047900000|2025-03-04 00:25:00|61.29|57.09|61.41|57.21|61.56|57.36|61.28|57.08|0
1741048200000|2025-03-04 00:30:00|61.42|57.22|61.68|57.48|61.73|57.53|61.36|57.16|0
1741048500000|2025-03-04 00:35:00|61.65|57.45|61.36|57.16|61.73|57.53|61.33|57.13|0
1741048800000|2025-03-04 00:40:00|61.38|57.18|61.82|57.62|61.85|57.65|61.33|57.13|0
1741049100000|2025-03-04 00:45:00|61.81|57.61|61.7|57.5|62.47|58.27|61.66|57.46|0
1741049400000|2025-03-04 00:50:00|61.71|57.51|61.23|57.03|61.9|57.7|61.15|56.95|0
1741049700000|2025-03-04 00:55:00|61.25|57.05|61.07|56.87|61.34|57.14|60.86|56.66|0
1741050000000|2025-03-04 01:00:00|60.96|56.76|61.26|57.06|61.37|57.17|60.66|56.46|0
1741050300000|2025-03-04 01:05:00|61.25|57.05|61.35|57.15|61.42|57.22|61.15|56.95|0
1741050600000|2025-03-04 01:10:00|61.32|57.12|61.74|57.54|61.84|57.64|61.1|56.9|0
1741050900000|2025-03-04 01:15:00|61.73|57.53|61.77|58.77|62.9|59.9|60.77|57.46|0
1741051200000|2025-03-04 01:20:00|61.95|58.95|61.54|59.14|62.03|59.19|61.25|58.61|0
1741051500000|2025-03-04 01:25:00|61.57|59.17|61.64|59.24|61.79|59.39|61.49|59.09|0
1741051800000|2025-03-04 01:30:00|61.62|59.22|62.02|59.62|62.32|59.92|61.52|59.12|0
1741052100000|2025-03-04 01:35:00|61.99|59.59|62.11|59.71|62.29|59.89|61.79|59.39|0
1741052400000|2025-03-04 01:40:00|62.09|59.69|62.14|59.74|62.27|59.87|61.61|59.21|0
1741052700000|2025-03-04 01:45:00|62.12|59.72|61.92|59.52|62.17|59.77|61.8|59.4|0
1741053000000|2025-03-04 01:50:00|61.96|59.56|62.07|59.67|62.22|59.82|61.9|59.5|0
1741053300000|2025-03-04 01:55:00|62.09|59.69|62.62|60.22|62.72|60.32|61.94|59.54|0
1741053600000|2025-03-04 02:00:00|62.63|60.23|62.69|60.29|62.78|60.38|61.84|59.44|0
1741053900000|2025-03-04 02:05:00|62.74|60.34|62.61|60.21|62.94|60.54|62.61|60.21|0
1741054200000|2025-03-04 02:10:00|62.62|60.22|62.3|59.9|62.63|60.23|62.23|59.83|0
1741054500000|2025-03-04 02:15:00|62.27|59.87|62.23|59.83|62.33|59.93|62.13|59.73|0
1741054800000|2025-03-04 02:20:00|62.25|59.85|62.18|59.78|62.33|59.93|62|59.6|0
1741055100000|2025-03-04 02:25:00|62.16|59.76|62.07|59.67|62.23|59.83|62.02|59.62|0
1741055400000|2025-03-04 02:30:00|62.1|59.7|61.87|59.47|62.15|59.75|61.82|59.42|0
1741055700000|2025-03-04 02:35:00|61.82|59.42|61.83|59.43|61.92|59.52|61.7|59.3|0
1741056000000|2025-03-04 02:40:00|61.85|59.45|61.84|59.44|61.85|59.45|61.6|59.2|0
1741056300000|2025-03-04 02:45:00|61.78|59.38|61.79|59.39|61.83|59.43|61.64|59.24|0
1741056600000|2025-03-04 02:50:00|61.74|59.34|61.84|59.44|61.99|59.59|61.69|59.29|0
1741056900000|2025-03-04 02:55:00|61.85|59.45|61.86|59.46|61.86|59.46|61.67|59.27|0
1741057200000|2025-03-04 03:00:00|61.81|59.41|61.96|59.56|62.11|59.71|61.69|59.29|0
1741057500000|2025-03-04 03:05:00|61.91|59.51|62.01|59.61|62.02|59.62|61.66|59.26|0
1741057800000|2025-03-04 03:10:00|62.1|59.7|62.18|59.78|62.23|59.83|61.81|59.41|0
1741058100000|2025-03-04 03:15:00|62.17|59.77|61.05|59.05|62.21|59.81|61|58.86|0
1741058400000|2025-03-04 03:20:00|61.06|59.06|61.07|59.07|61.83|59.83|60.99|58.99|0
1741058700000|2025-03-04 03:25:00|61.05|59.05|61.14|59.14|61.39|59.39|60.93|58.93|0
1741059000000|2025-03-04 03:30:00|61.11|59.11|61.29|59.29|61.37|59.37|61.08|59.08|0
1741059300000|2025-03-04 03:35:00|61.3|59.3|61.38|59.38|61.41|59.41|61.26|59.26|0
1741059600000|2025-03-04 03:40:00|61.41|59.41|61.43|59.43|61.63|59.63|61.35|59.35|0
1741059900000|2025-03-04 03:45:00|61.46|59.46|61.35|59.35|61.58|59.58|61.28|59.28|0
1741060200000|2025-03-04 03:50:00|61.33|59.33|61.3|59.3|61.48|59.48|61.28|59.28|0
1741060500000|2025-03-04 03:55:00|61.35|59.35|61.25|59.25|61.44|59.44|61.2|59.2|0
1741060800000|2025-03-04 04:00:00|61.2|59.2|61.42|59.42|61.57|59.57|61.07|59.07|0
1741061100000|2025-03-04 04:05:00|61.37|59.37|61.37|59.37|61.51|59.51|61.31|59.31|0
1741061400000|2025-03-04 04:10:00|61.35|59.35|61.27|59.27|61.4|59.4|61.17|59.17|0
1741061700000|2025-03-04 04:15:00|61.3|59.3|61.29|59.29|61.44|59.44|61.2|59.2|0
1741062000000|2025-03-04 04:20:00|61.27|59.27|60.98|58.98|61.29|59.29|60.87|58.87|0
1741062300000|2025-03-04 04:25:00|60.97|58.97|60.94|58.94|61.02|59.02|60.87|58.87|0
1741062600000|2025-03-04 04:30:00|60.92|58.92|60.92|58.92|60.96|58.96|60.84|58.84|0
1741062900000|2025-03-04 04:35:00|60.94|58.94|61.57|59.57|61.59|59.59|60.92|58.92|0
1741063200000|2025-03-04 04:40:00|61.59|59.59|61.56|59.56|61.73|59.73|61.46|59.46|0
1741063500000|2025-03-04 04:45:00|61.57|59.57|61.63|59.63|61.73|59.73|61.53|59.53|0
1741063800000|2025-03-04 04:50:00|61.66|59.66|61.71|59.71|61.76|59.76|61.56|59.56|0
1741064100000|2025-03-04 04:55:00|61.69|59.69|61.6|59.6|61.75|59.75|61.41|59.41|0
1741064400000|2025-03-04 05:00:00|61.58|59.58|61.08|58.68|62.39|60.39|60.74|58.34|0
1741064700000|2025-03-04 05:05:00|61.23|58.83|61.08|58.68|61.26|58.86|60.42|58.02|0
1741065000000|2025-03-04 05:10:00|61.13|58.73|61.62|59.22|61.75|59.35|61.12|58.72|0
1741065300000|2025-03-04 05:15:00|61.66|59.26|61.44|59.04|61.7|59.3|61.3|58.9|0
1741065600000|2025-03-04 05:20:00|61.42|59.02|61|58.6|61.45|59.05|60.9|58.5|0
1741065900000|2025-03-04 05:25:00|61.03|58.63|60.84|58.44|61.03|58.63|60.78|58.38|0
1741066200000|2025-03-04 05:30:00|60.83|58.43|60.85|58.45|61.02|58.62|60.83|58.43|0
1741066500000|2025-03-04 05:35:00|60.8|58.4|61.01|58.61|61.02|58.62|60.8|58.4|0
1741066800000|2025-03-04 05:40:00|61.02|58.62|61.12|58.72|61.14|58.74|60.9|58.5|0
1741067100000|2025-03-04 05:45:00|61.14|58.74|61.17|58.77|61.24|58.84|60.92|58.52|0
1741067400000|2025-03-04 05:50:00|61.19|58.79|61.05|58.65|61.19|58.79|60.87|58.47|0
1741067700000|2025-03-04 05:55:00|61.06|58.66|61|58.6|61.18|58.78|60.94|58.54|0
1741068000000|2025-03-04 06:00:00|60.99|58.59|61.16|58.76|61.26|58.86|60.96|58.56|0
1741068300000|2025-03-04 06:05:00|61.21|58.81|61.65|59.25|61.65|59.25|61.11|58.71|0
1741068600000|2025-03-04 06:10:00|61.67|59.27|61.8|59.4|61.85|59.45|61.55|59.15|0
1741068900000|2025-03-04 06:15:00|61.75|59.35|61.23|58.83|61.78|59.38|61.23|58.83|0
1741069200000|2025-03-04 06:20:00|61.2|58.8|60.78|58.38|61.2|58.8|60.78|58.38|0
1741069500000|2025-03-04 06:25:00|60.82|58.42|60.92|58.52|60.93|58.53|60.66|58.26|0
1741069800000|2025-03-04 06:30:00|60.93|58.53|61.37|58.97|61.4|59|60.67|58.27|0
1741070100000|2025-03-04 06:35:00|61.4|59|61.45|59.05|61.67|59.27|61.4|59|0
1741070400000|2025-03-04 06:40:00|61.43|59.03|61.09|59.09|61.52|59.16|61.05|58.8|0
1741070700000|2025-03-04 06:45:00|61.12|59.12|60.72|58.72|61.18|59.18|60.72|58.72|0
1741071000000|2025-03-04 06:50:00|60.74|58.74|60.79|58.79|60.84|58.84|60.48|58.48|0
1741071300000|2025-03-04 06:55:00|60.82|58.82|60.77|58.77|60.84|58.84|60.6|58.6|0
1741071600000|2025-03-04 07:00:00|60.72|58.72|60.94|58.94|61.14|59.14|60.64|58.64|0
1741071900000|2025-03-04 07:05:00|60.91|58.91|61.93|59.93|61.96|59.96|60.87|58.87|0
1741072200000|2025-03-04 07:10:00|61.98|59.98|62.1|60.1|62.37|60.37|61.78|59.78|0
1741072500000|2025-03-04 07:15:00|62.08|60.08|61.7|59.7|62.23|60.23|61.7|59.7|0
1741072800000|2025-03-04 07:20:00|61.72|59.72|61.92|59.92|62.1|60.1|61.7|59.7|0
1741073100000|2025-03-04 07:25:00|62.03|60.03|61.98|59.98|62.09|60.09|61.85|59.85|0
1741073400000|2025-03-04 07:30:00|62|60|61.92|59.92|62.2|60.2|61.75|59.75|0
1741073700000|2025-03-04 07:35:00|61.9|59.9|62.15|60.15|62.28|60.28|61.77|59.77|0
1741074000000|2025-03-04 07:40:00|62.16|60.16|61.85|59.85|62.5|60.5|61.83|59.83|0
1741074300000|2025-03-04 07:45:00|61.87|59.87|61.94|59.94|62.15|60.15|61.78|59.78|0
1741074600000|2025-03-04 07:50:00|61.97|59.97|62.07|60.07|62.08|60.08|61.72|59.72|0
1741074900000|2025-03-04 07:55:00|62.11|60.11|62.24|60.24|62.55|60.55|62.02|60.02|0
1741075200000|2025-03-04 08:00:00|62.22|60.22|62.32|60.32|62.57|60.57|61.92|59.92|0
1741075500000|2025-03-04 08:05:00|62.3|60.3|62.52|60.52|62.85|60.85|62.04|60.04|0
1741075800000|2025-03-04 08:10:00|62.57|60.57|61.69|59.69|62.59|60.59|61.64|59.64|0
1741076100000|2025-03-04 08:15:00|61.7|59.7|61.9|59.9|62.29|60.29|61.56|59.56|0
1741076400000|2025-03-04 08:20:00|61.88|59.88|61.64|59.64|62.03|60.03|61.51|59.51|0
1741076700000|2025-03-04 08:25:00|61.66|59.66|61.58|59.58|61.96|59.96|61.46|59.46|0
1741077000000|2025-03-04 08:30:00|61.66|59.66|61.09|59.09|61.76|59.76|60.74|58.74|0
1741077300000|2025-03-04 08:35:00|61.08|59.08|60.81|58.81|61.2|59.2|60.78|58.78|0
1741077600000|2025-03-04 08:40:00|60.86|58.86|60.77|58.77|61.05|59.05|60.71|58.71|0
1741077900000|2025-03-04 08:45:00|60.78|58.78|61.51|59.51|61.52|59.52|60.78|58.78|0
1741078200000|2025-03-04 08:50:00|61.58|59.58|61.65|59.65|61.96|59.96|61.58|59.58|0
1741078500000|2025-03-04 08:55:00|61.66|59.66|61.41|59.41|61.66|59.66|61.23|59.23|0
1741078800000|2025-03-04 09:00:00|61.53|59.53|60.83|58.83|61.56|59.56|60.59|58.59|0
1741079100000|2025-03-04 09:05:00|60.8|58.8|60.81|58.81|61.09|59.09|60.77|58.77|0
1741079400000|2025-03-04 09:10:00|60.83|58.83|61.23|59.23|61.34|59.34|60.53|58.53|0
1741079700000|2025-03-04 09:15:00|61.2|59.2|61.52|59.52|61.7|59.7|61.18|59.18|0
1741080000000|2025-03-04 09:20:00|61.47|59.47|61.37|59.37|61.6|59.6|61.21|59.21|0
1741080300000|2025-03-04 09:25:00|61.35|59.35|61.25|59.25|61.62|59.62|61.14|59.14|0
1741080600000|2025-03-04 09:30:00|61.26|59.26|61.57|59.57|61.59|59.59|61.21|59.21|0
1741080900000|2025-03-04 09:35:00|61.58|59.58|61.67|59.67|61.89|59.89|61.52|59.52|0
1741081200000|2025-03-04 09:40:00|61.72|59.72|61.32|59.32|62.14|60.14|61.29|59.29|0
1741081500000|2025-03-04 09:45:00|61.4|59.4|61.31|59.31|61.44|59.44|61.02|59.02|0
1741081800000|2025-03-04 09:50:00|61.3|59.3|62|59.5|62.34|59.84|61.3|59.3|0
1741082100000|2025-03-04 09:55:00|61.99|59.49|62.11|59.61|62.16|59.66|61.81|59.31|0
1741082400000|2025-03-04 10:00:00|62.1|59.6|62.69|60.19|63.35|60.85|62.1|59.6|0
1741082700000|2025-03-04 10:05:00|62.7|60.2|62.31|59.81|62.77|60.27|62.06|59.56|0
1741083000000|2025-03-04 10:10:00|62.28|59.78|62.06|59.56|62.36|59.86|62.01|59.51|0
1741083300000|2025-03-04 10:15:00|62.03|59.53|62.14|59.64|62.26|59.76|61.83|59.33|0
1741083600000|2025-03-04 10:20:00|62.13|59.63|62.61|60.11|62.61|60.11|62.1|59.6|0
1741083900000|2025-03-04 10:25:00|62.62|60.12|63.16|60.66|63.19|60.69|62.48|59.98|0
1741084200000|2025-03-04 10:30:00|63.09|60.59|62.87|60.87|63.29|61.12|62.65|60.15|0
1741084500000|2025-03-04 10:35:00|62.91|60.91|63|61|63.23|61.23|62.83|60.83|0
1741084800000|2025-03-04 10:40:00|62.97|60.97|62.96|60.96|63.06|61.06|62.58|60.58|0
1741085100000|2025-03-04 10:45:00|62.93|60.93|62.79|60.79|63.14|61.14|62.68|60.68|0
1741085400000|2025-03-04 10:50:00|62.78|60.78|62.42|60.42|62.88|60.88|62.37|60.37|0
1741085700000|2025-03-04 10:55:00|62.5|60.5|62.3|60.3|62.65|60.65|61.63|59.63|0
1741086000000|2025-03-04 11:00:00|62.31|60.31|62.63|60.63|62.63|60.63|62.1|60.1|0
1741086300000|2025-03-04 11:05:00|62.58|60.58|62.19|60.19|62.6|60.6|61.92|59.92|0
1741086600000|2025-03-04 11:10:00|62.22|60.22|62.24|60.24|62.34|60.34|61.86|59.86|0
1741086900000|2025-03-04 11:15:00|62.32|60.32|62.51|60.51|62.7|60.7|62.32|60.32|0
1741087200000|2025-03-04 11:20:00|62.52|60.52|62.34|60.34|62.6|60.6|62.29|60.29|0
1741087500000|2025-03-04 11:25:00|62.37|60.37|62.01|60.01|62.4|60.4|62.01|60.01|0
1741087800000|2025-03-04 11:30:00|62.04|60.04|62.34|60.34|62.44|60.44|61.86|59.86|0
1741088100000|2025-03-04 11:35:00|62.31|60.31|62.69|60.69|62.9|60.9|62.31|60.31|0
1741088400000|2025-03-04 11:40:00|62.65|60.65|62.18|60.18|62.65|60.65|62.14|60.14|0
1741088700000|2025-03-04 11:45:00|62.19|60.19|62.19|60.19|62.23|60.23|61.93|59.93|0
1741089000000|2025-03-04 11:50:00|62.18|60.18|62.23|60.23|62.38|60.38|61.88|59.88|0
1741089300000|2025-03-04 11:55:00|62.22|60.22|62.33|60.33|62.42|60.42|62.18|60.18|0
1741089600000|2025-03-04 12:00:00|62.3|60.3|63.22|61.22|63.27|61.27|62.3|60.3|0
1741089900000|2025-03-04 12:05:00|63.3|61.3|63.1|61.1|63.48|61.48|62.87|60.87|0
1741090200000|2025-03-04 12:10:00|63.11|61.11|63.39|61.39|63.42|61.42|62.73|60.73|0
1741090500000|2025-03-04 12:15:00|63.42|61.42|64.07|62.07|64.07|62.07|63.21|61.21|0
1741090800000|2025-03-04 12:20:00|64.04|62.04|64.66|62.66|64.85|62.85|63.88|61.88|0
1741091100000|2025-03-04 12:25:00|64.61|62.61|65.95|63.45|65.95|63.8|63.37|61.37|0
1741091400000|2025-03-04 12:30:00|65.97|63.47|65.59|63.09|66.2|63.7|65.4|62.9|0
1741091700000|2025-03-04 12:35:00|65.61|63.11|65.6|63.1|65.98|63.48|65.11|62.61|0
1741092000000|2025-03-04 12:40:00|65.59|63.09|65.44|62.94|65.77|63.27|65.14|62.64|0
1741092300000|2025-03-04 12:45:00|65.43|62.93|65.4|62.9|65.76|63.26|64.93|62.43|0
1741092600000|2025-03-04 12:50:00|65.37|62.87|65.87|63.37|65.95|63.45|65.13|62.63|0
1741092900000|2025-03-04 12:55:00|65.84|63.34|66.19|63.69|66.27|63.77|65.74|63.24|0
1741093200000|2025-03-04 13:00:00|66.16|63.66|66.8|64.3|66.91|64.41|65.89|63.39|0
1741093500000|2025-03-04 13:05:00|66.72|64.22|66.98|64.48|67.09|64.59|65.73|63.23|0
1741093800000|2025-03-04 13:10:00|67.09|64.59|67.27|64.77|67.3|64.8|66.82|64.32|0
1741094100000|2025-03-04 13:15:00|67.3|64.8|67.4|64.9|67.49|64.99|66.63|64.13|0
1741094400000|2025-03-04 13:20:00|67.43|64.93|67.27|64.77|67.51|65.01|67.03|64.53|0
1741094700000|2025-03-04 13:25:00|67.24|64.74|67.67|65.17|67.89|65.39|67.13|64.63|0
1741095000000|2025-03-04 13:30:00|67.66|65.16|66.94|64.44|67.7|65.2|66.65|64.15|0
1741095300000|2025-03-04 13:35:00|66.89|64.39|66.65|64.15|67|64.5|66.41|63.91|0
1741095600000|2025-03-04 13:40:00|66.67|64.17|66.46|63.96|66.83|64.33|66.22|63.72|0
1741095900000|2025-03-04 13:45:00|66.44|63.94|66.4|63.9|66.83|64.33|66.3|63.8|0
1741096200000|2025-03-04 13:50:00|66.37|63.87|66.32|63.82|66.85|64.35|66.13|63.63|0
1741096500000|2025-03-04 13:55:00|66.29|63.79|66.96|64.46|67.12|64.62|66.29|63.79|0
1741096800000|2025-03-04 14:00:00|67.01|64.51|65.94|63.44|67.04|64.54|65.71|63.21|0
1741097100000|2025-03-04 14:05:00|65.93|63.43|65.47|62.97|66.05|63.55|65.47|62.97|0
1741097400000|2025-03-04 14:10:00|65.49|62.99|65.59|63.09|66.25|63.75|65.38|62.88|0
1741097700000|2025-03-04 14:15:00|65.56|63.06|66.38|63.88|66.46|63.96|65.56|63.06|0
1741098000000|2025-03-04 14:20:00|66.49|63.99|66.35|63.85|66.81|64.31|66.27|63.77|0
1741098300000|2025-03-04 14:25:00|66.88|63.38|67.57|64.07|67.57|64.07|65.98|62.48|0
1741098600000|2025-03-04 14:30:00|67.07|64.57|68.28|65.48|68.91|66.11|66.86|64.36|0
1741098900000|2025-03-04 14:35:00|68.33|65.53|68.45|65.65|69.87|67.07|66.19|63.39|0
1741099200000|2025-03-04 14:40:00|68.48|65.68|69.65|66.85|70.08|67.28|67.51|64.71|0
1741099500000|2025-03-04 14:45:00|69.67|66.87|69.37|66.57|70.03|67.23|68.05|65.25|0
1741099800000|2025-03-04 14:50:00|69.32|66.52|74.95|72.15|75.44|72.64|69.21|66.41|0
1741100100000|2025-03-04 14:55:00|74.92|72.12|74.88|72.08|75.16|72.36|73|70.2|0
1741100400000|2025-03-04 15:00:00|74.96|72.16|75.05|72.25|76.05|73.25|74.47|71.67|0
1741100700000|2025-03-04 15:05:00|75.17|72.37|76|73.6|76.23|73.83|73.8|71.4|0
1741101000000|2025-03-04 15:10:00|75.98|73.58|75.49|73.09|76.65|74.25|74.7|72.3|0
1741101300000|2025-03-04 15:15:00|75.58|73.18|77.83|75.43|78.22|75.82|75.52|73.12|0
1741101600000|2025-03-04 15:20:00|77.7|75.3|78.66|76.26|79.71|77.31|76.59|74.19|0
1741101900000|2025-03-04 15:25:00|78.71|76.31|76.57|74.17|79.18|76.78|76.03|73.63|0
1741102200000|2025-03-04 15:30:00|76.69|74.29|75.01|72.61|76.93|74.53|74.25|71.85|0
1741102500000|2025-03-04 15:35:00|75.09|72.69|75.23|72.83|75.64|73.24|74.32|71.92|0
1741102800000|2025-03-04 15:40:00|75.33|72.93|74.89|72.49|76.31|73.91|74.66|72.26|0
1741103100000|2025-03-04 15:45:00|74.86|72.46|75.33|72.93|76.64|74.24|74.39|71.99|0
1741103400000|2025-03-04 15:50:00|75.3|72.9|76.3|73.9|76.57|74.17|75.06|72.66|0
1741103700000|2025-03-04 15:55:00|76.18|73.78|75.65|73.25|76.72|74.32|75.48|73.08|0
1741104000000|2025-03-04 16:00:00|75.68|73.28|76.25|73.85|76.85|74.45|75.21|72.81|0
1741104300000|2025-03-04 16:05:00|76.34|73.94|77.73|75.33|77.91|75.51|76.25|73.85|0
1741104600000|2025-03-04 16:10:00|77.57|75.17|75.43|73.03|77.86|75.46|75.34|72.94|0
1741104900000|2025-03-04 16:15:00|75.51|73.11|75.88|73.48|75.94|73.54|71.27|68.87|0
1741105200000|2025-03-04 16:20:00|75.91|73.51|76.2|73.8|76.48|74.08|74.98|72.58|0
1741105500000|2025-03-04 16:25:00|76.29|73.89|75.94|73.54|76.9|74.5|75.27|72.87|0
1741105800000|2025-03-04 16:30:00|75.46|73.06|75.62|73.22|75.62|73.22|74.45|72.05|0
1741106100000|2025-03-04 16:35:00|75.71|73.31|75.48|73.18|75.95|73.55|74.65|72.3|0
1741106400000|2025-03-04 16:40:00|75.51|73.21|73.77|71.47|75.69|73.39|73.56|71.26|0
1741106700000|2025-03-04 16:45:00|73.74|71.44|73.1|70.8|74.32|72.02|72.92|70.62|0
1741107000000|2025-03-04 16:50:00|73.12|70.82|72.86|70.56|74.03|71.73|72.4|70.1|0
1741107300000|2025-03-04 16:55:00|72.83|70.53|74.79|72.49|74.79|72.49|72.14|69.84|0
1741107600000|2025-03-04 17:00:00|74.76|72.46|71.47|69.17|74.76|72.46|71.21|68.91|0
1741107900000|2025-03-04 17:05:00|71.5|69.2|72.15|69.85|72.53|70.23|71.44|69.14|0
1741108200000|2025-03-04 17:10:00|72.18|69.88|71.52|69.22|72.18|69.88|71.07|68.77|0
1741108500000|2025-03-04 17:15:00|71.55|69.25|70.98|68.68|71.78|69.48|70.84|68.54|0
1741108800000|2025-03-04 17:20:00|71.01|68.71|70.71|68.41|71.46|69.16|69.88|67.58|0
1741109100000|2025-03-04 17:25:00|70.77|68.47|69.9|67.6|70.77|68.47|69.18|66.88|0
1741109400000|2025-03-04 17:30:00|70.04|67.74|70.23|67.93|71.14|68.84|69.98|67.68|0
1741109700000|2025-03-04 17:35:00|70.32|68.02|70.06|67.76|70.49|68.19|69.67|67.37|0
1741110000000|2025-03-04 17:40:00|70.15|67.85|70.51|68.21|71.24|68.94|69.64|67.34|0
1741110300000|2025-03-04 17:45:00|70.62|68.32|69.46|67.16|70.68|68.38|68.69|66.39|0
1741110600000|2025-03-04 17:50:00|69.52|67.22|70.02|67.72|71.18|68.88|69.49|67.19|0
1741110900000|2025-03-04 17:55:00|69.96|67.66|70.55|68.25|70.95|68.65|69.96|67.66|0
1741111200000|2025-03-04 18:00:00|70.57|68.27|70.18|67.88|71.02|68.72|69.68|67.38|0
1741111500000|2025-03-04 18:05:00|70.21|67.91|68.32|66.02|70.34|68.04|68.18|65.88|0
1741111800000|2025-03-04 18:10:00|68.4|66.1|66.86|64.56|68.92|66.62|66.66|64.36|0
1741112100000|2025-03-04 18:15:00|66.89|64.59|68.03|65.73|68.72|66.42|66.78|64.48|0
1741112400000|2025-03-04 18:20:00|67.89|65.59|68.77|66.47|69.3|67|67.84|65.54|0
1741112700000|2025-03-04 18:25:00|68.82|66.52|69.87|67.57|69.98|67.68|67.94|65.64|0
1741113000000|2025-03-04 18:30:00|69.95|67.65|69.03|66.73|70.47|68.17|69.01|66.71|0
1741113300000|2025-03-04 18:35:00|69.17|66.87|68.56|66.26|69.59|67.29|68.54|66.24|0
1741113600000|2025-03-04 18:40:00|68.48|66.18|68.15|65.85|68.65|66.35|67.66|65.36|0
1741113900000|2025-03-04 18:45:00|68.19|65.89|68.26|65.96|68.4|66.1|67.5|65.2|0
1741114200000|2025-03-04 18:50:00|68.18|65.88|67.5|65.2|68.53|66.23|67.25|64.95|0
1741114500000|2025-03-04 18:55:00|67.52|65.22|67.19|64.89|68.87|66.57|66.63|64.33|0
1741114800000|2025-03-04 19:00:00|67.25|64.95|65.83|63.53|67.29|64.99|65.6|63.3|0
1741115100000|2025-03-04 19:05:00|65.91|63.61|64.89|62.59|66.96|64.66|64.45|62.15|0
1741115400000|2025-03-04 19:10:00|64.87|62.57|65.47|63.17|65.81|63.51|64.76|62.46|0
1741115700000|2025-03-04 19:15:00|65.36|63.06|65.26|62.96|65.76|63.46|64.99|62.69|0
1741116000000|2025-03-04 19:20:00|65.23|62.93|64.32|62.02|65.34|63.04|64.03|61.73|0
1741116300000|2025-03-04 19:25:00|64.19|61.89|65.64|63.34|65.72|63.42|64.03|61.73|0
1741116600000|2025-03-04 19:30:00|65.4|63.1|65.93|63.63|66.25|63.95|65.29|62.99|0
1741116900000|2025-03-04 19:35:00|65.9|63.6|65.03|62.73|65.98|63.68|64.93|62.63|0
1741117200000|2025-03-04 19:40:00|65.08|62.78|63.99|61.69|65.42|63.12|63.76|61.46|0
1741117500000|2025-03-04 19:45:00|63.94|61.64|64.07|61.77|64.27|61.97|63.24|60.94|0
1741117800000|2025-03-04 19:50:00|64.01|61.71|63.88|61.58|64.14|61.84|63.39|61.09|0
1741118100000|2025-03-04 19:55:00|63.96|61.66|63.26|60.96|63.96|61.66|63.01|60.71|0
1741118400000|2025-03-04 20:00:00|63.37|61.07|63.67|61.37|63.98|61.68|62.55|60.25|0
1741118700000|2025-03-04 20:05:00|63.72|61.42|63.11|60.81|63.96|61.66|62.83|60.53|0
1741119000000|2025-03-04 20:10:00|63.23|60.93|62.61|60.31|64.07|61.77|61.98|59.68|0
1741119300000|2025-03-04 20:15:00|62.63|60.33|62.1|59.8|63.12|60.82|62|59.7|0
1741119600000|2025-03-04 20:20:00|62.03|59.73|60.78|58.48|62.15|59.85|60.7|58.4|0
1741119900000|2025-03-04 20:25:00|60.85|58.55|62.12|59.82|62.25|59.95|60.83|58.53|0
1741120200000|2025-03-04 20:30:00|62.2|59.9|63.7|61.4|65.67|63.37|62.07|59.77|0
1741120500000|2025-03-04 20:35:00|63.62|61.32|64.79|62.49|64.79|62.49|63.25|60.95|0
1741120800000|2025-03-04 20:40:00|64.9|62.6|64.82|62.52|65.98|63.68|64.4|62.1|0
1741121100000|2025-03-04 20:45:00|64.53|62.23|67.52|65.12|67.8|65.4|64.16|61.86|0
1741121400000|2025-03-04 20:50:00|68.25|65.85|69.1|66.7|71.68|69.28|67.63|65.23|0
1741121700000|2025-03-04 20:55:00|68.8|66.4|70.66|68.26|71.12|68.72|68.68|66.28|0
1741122000000|2025-03-04 21:00:00|69.68|67.28|69.35|66.95|70.32|67.92|68.16|65.76|0
1741122300000|2025-03-04 21:05:00|69.37|66.97|68.69|66.29|69.62|67.22|68.38|65.98|0
1741122600000|2025-03-04 21:10:00|68.87|66.47|68.1|65.7|69.11|66.71|67.26|64.86|0
1741122900000|2025-03-04 21:15:00|68.21|65.81|66.88|64.48|68.54|66.14|66.86|64.46|0
1741123200000|2025-03-04 21:20:00|66.86|64.46|65.39|62.99|67.34|64.94|65.1|62.7|0
1741123500000|2025-03-04 21:25:00|65.41|63.01|65.83|63.53|65.86|63.56|65.01|62.71|0
1741123800000|2025-03-04 21:30:00|65.8|63.5|66.67|64.37|66.71|64.41|65.6|63.3|0
1741124100000|2025-03-04 21:35:00|66.64|64.34|67.35|65.05|67.35|65.05|66.24|63.94|0
1741124400000|2025-03-04 21:40:00|67.31|65.01|67.13|64.83|67.82|65.52|66.88|64.58|0
1741124700000|2025-03-04 21:45:00|67.12|64.82|66.41|64.11|67.16|64.86|66.3|64|0
1741125000000|2025-03-04 21:50:00|66.38|64.08|66.74|64.44|66.87|64.57|66.31|64.01|0
1741125300000|2025-03-04 21:55:00|67.2|63.98|66.94|63.72|67.2|63.98|66.74|63.52|0
1741125600000|2025-03-04 22:00:00|66.96|63.74|67.57|64.35|69.59|66.37|66.88|63.66|0
1741125900000|2025-03-04 22:05:00|67.59|64.37|67.57|64.35|67.64|64.42|67.53|64.31|0
1741126200000|2025-03-04 22:10:00|67.56|64.34|67.61|64.39|67.7|64.48|67.56|64.34|0
1741126500000|2025-03-04 22:15:00|67.65|64.43|67.61|64.39|67.7|64.48|67.61|64.39|0
1741126800000|2025-03-04 22:20:00|67.69|64.47|67.72|64.5|67.75|64.53|67.61|64.39|0
1741127100000|2025-03-04 22:25:00|67.7|64.48|67.65|64.43|67.75|64.53|67.62|64.4|0
1741127400000|2025-03-04 22:30:00|67.63|64.41|67.66|64.44|67.66|64.44|67.63|64.41|0
1741127700000|2025-03-04 22:35:00|67.65|64.43|67.57|64.35|67.65|64.43|67.54|64.32|0
1741128000000|2025-03-04 22:40:00|67.55|64.33|67.43|64.21|67.57|64.35|67.39|64.17|0
1741128300000|2025-03-04 22:45:00|67.4|64.18|67.39|64.17|67.47|64.25|67.34|64.12|0
1741128600000|2025-03-04 22:50:00|67.35|64.13|67.29|64.07|67.35|64.13|67.26|64.04|0
1741128900000|2025-03-04 22:55:00|67.27|64.05|66.96|63.74|67.37|64.15|66.94|63.72|0
1741129200000|2025-03-04 23:00:00|67.19|63.97|66.51|63.29|67.7|64.48|66.51|63.29|0
1741129500000|2025-03-04 23:05:00|66.54|63.32|66.62|63.4|66.94|63.72|66.48|63.26|0
1741129800000|2025-03-04 23:10:00|66.64|63.42|66.64|63.42|66.72|63.5|66.43|63.21|0
1741130100000|2025-03-04 23:15:00|66.67|63.45|66.9|63.68|67.04|63.82|66.6|63.38|0
1741130400000|2025-03-04 23:20:00|66.93|63.71|67.14|63.92|67.14|63.92|66.88|63.66|0
1741130700000|2025-03-04 23:25:00|67.12|63.9|66.34|63.12|67.14|63.92|66.32|63.1|0
1741131000000|2025-03-04 23:30:00|66.37|63.15|66.42|63.2|66.47|63.25|66.13|62.91|0
1741131300000|2025-03-04 23:35:00|66.38|63.16|66.54|63.32|66.58|63.36|66.29|63.07|0
1741131600000|2025-03-04 23:40:00|66.5|63.28|66.68|63.46|66.79|63.57|66.3|63.08|0
1741131900000|2025-03-04 23:45:00|66.66|63.44|66.79|63.57|67|63.78|66.55|63.33|0
1741132200000|2025-03-04 23:50:00|66.76|63.54|66.89|63.67|66.92|63.7|66.65|63.43|0
1741132500000|2025-03-04 23:55:00|66.86|63.64|66.52|63.3|66.97|63.75|66.49|63.27|0
1741132800000|2025-03-05 00:00:00|66.54|63.32|66.46|63.24|66.84|63.62|66.4|63.18|0
1741133100000|2025-03-05 00:05:00|66.36|63.14|66.38|63.16|66.81|63.59|66.25|63.03|0
1741133400000|2025-03-05 00:10:00|66.36|63.14|66.65|63.43|66.78|63.56|66.33|63.11|0
1741133700000|2025-03-05 00:15:00|66.78|63.56|66.96|63.74|67.12|63.9|66.59|63.37|0
1741134000000|2025-03-05 00:20:00|66.99|63.77|67.38|64.16|67.52|64.3|66.96|63.74|0
1741134300000|2025-03-05 00:25:00|67.4|64.18|67.31|64.09|67.84|64.62|67.31|64.09|0
1741134600000|2025-03-05 00:30:00|67.27|64.05|67.76|64.54|67.87|64.65|67.15|63.93|0
1741134900000|2025-03-05 00:35:00|67.79|64.57|68.33|65.11|68.38|65.16|67.76|64.54|0
1741135200000|2025-03-05 00:40:00|68.41|65.19|67.51|64.29|68.53|65.31|67.49|64.27|0
1741135500000|2025-03-05 00:45:00|67.49|64.27|67.67|64.45|67.7|64.48|67.14|63.92|0
1741135800000|2025-03-05 00:50:00|67.69|64.47|67.43|64.21|67.73|64.51|67.38|64.16|0
1741136100000|2025-03-05 00:55:00|67.4|64.18|67.29|64.07|67.58|64.36|67.19|63.97|0
1741136400000|2025-03-05 01:00:00|67.21|63.99|67.96|64.74|67.96|64.74|67.16|63.94|0
1741136700000|2025-03-05 01:05:00|67.88|64.66|67.45|64.23|68.13|64.91|67.37|64.15|0
1741137000000|2025-03-05 01:10:00|67.44|64.22|67.64|64.42|67.72|64.5|67.3|64.08|0
1741137300000|2025-03-05 01:15:00|67.61|64.39|65.33|63.03|67.61|64.98|65.25|62.95|0
1741137600000|2025-03-05 01:20:00|65.34|63.04|65.19|62.89|65.91|63.61|64.88|62.58|0
1741137900000|2025-03-05 01:25:00|65.18|62.88|65.27|62.97|65.59|63.29|64.87|62.57|0
1741138200000|2025-03-05 01:30:00|65.19|62.89|65.52|63.22|66.96|64.66|65.16|62.86|0
1741138500000|2025-03-05 01:35:00|65.48|63.18|65.25|62.95|65.48|63.18|65.03|62.73|0
1741138800000|2025-03-05 01:40:00|65.21|62.91|64.88|62.58|65.31|63.01|64.74|62.44|0
1741139100000|2025-03-05 01:45:00|64.89|62.59|64.87|62.57|65.05|62.75|64.76|62.46|0
1741139400000|2025-03-05 01:50:00|64.84|62.54|65.07|62.67|65.1|62.7|64.79|62.41|0
1741139700000|2025-03-05 01:55:00|65.1|62.7|65.71|63.31|65.76|63.36|64.99|62.59|0
1741140000000|2025-03-05 02:00:00|65.72|63.32|65.62|63.22|66.25|63.85|65.57|63.17|0
1741140300000|2025-03-05 02:05:00|65.6|63.2|66.14|63.74|66.34|63.94|65.51|63.11|0
1741140600000|2025-03-05 02:10:00|66.15|63.75|67.05|64.25|67.08|64.61|66.05|63.65|0
1741140900000|2025-03-05 02:15:00|67.1|64.3|66.73|63.93|67.27|64.47|66.48|63.68|0
1741141200000|2025-03-05 02:20:00|66.67|63.87|66.44|63.64|66.73|63.93|66.27|63.47|0
1741141500000|2025-03-05 02:25:00|66.43|63.63|66.96|64.16|67.17|64.37|66.43|63.63|0
1741141800000|2025-03-05 02:30:00|66.92|64.12|67.44|64.64|67.45|64.65|66.86|64.06|0
1741142100000|2025-03-05 02:35:00|67.42|64.62|66.66|63.86|67.52|64.72|66.58|63.78|0
1741142400000|2025-03-05 02:40:00|66.68|63.88|66.45|63.65|66.77|63.97|66.38|63.58|0
1741142700000|2025-03-05 02:45:00|66.44|63.64|66.45|63.65|66.64|63.84|66.26|63.46|0
1741143000000|2025-03-05 02:50:00|66.5|63.7|66.12|63.32|66.5|63.7|65.99|63.19|0
1741143300000|2025-03-05 02:55:00|66.1|63.3|66.9|64.1|66.93|64.13|66.06|63.26|0
1741143600000|2025-03-05 03:00:00|66.98|64.18|66.75|63.95|67.43|64.63|66.39|63.59|0
1741143900000|2025-03-05 03:05:00|66.74|63.94|65.97|63.17|66.84|64.04|65.63|62.83|0
1741144200000|2025-03-05 03:10:00|66|63.2|65.14|62.34|66.09|63.29|65.01|62.21|0
1741144500000|2025-03-05 03:15:00|65.11|62.31|65.3|62.5|65.66|62.86|65.09|62.29|0
1741144800000|2025-03-05 03:20:00|65.36|62.56|65.41|62.61|65.51|62.71|65.24|62.44|0
1741145100000|2025-03-05 03:25:00|65.34|62.54|65.48|62.68|65.51|62.71|65.27|62.47|0
1741145400000|2025-03-05 03:30:00|65.51|62.71|65.69|62.89|65.77|62.97|65.25|62.45|0
1741145700000|2025-03-05 03:35:00|65.72|62.92|66.41|63.61|66.46|63.66|65.67|62.87|0
1741146000000|2025-03-05 03:40:00|66.42|63.62|66.15|63.75|66.42|63.97|65.92|63.34|0
1741146300000|2025-03-05 03:45:00|66.21|63.81|65.41|63.01|66.41|64.01|65.08|62.68|0
1741146600000|2025-03-05 03:50:00|65.44|63.04|65.45|63.05|65.66|63.26|65.29|62.89|0
1741146900000|2025-03-05 03:55:00|65.43|63.03|65.06|62.66|65.46|63.06|64.88|62.48|0
1741147200000|2025-03-05 04:00:00|65.08|62.68|64.86|62.86|65.43|63.03|64.73|62.48|0
1741147500000|2025-03-05 04:05:00|64.83|62.83|64.39|62.39|64.99|62.99|64.33|62.33|0
1741147800000|2025-03-05 04:10:00|64.45|62.45|64.52|62.52|64.65|62.65|64.45|62.45|0
1741148100000|2025-03-05 04:15:00|64.54|62.54|64.72|62.72|64.78|62.78|64.46|62.46|0
1741148400000|2025-03-05 04:20:00|64.7|62.7|64.91|62.91|65.01|63.01|64.59|62.59|0
1741148700000|2025-03-05 04:25:00|64.87|62.87|64.96|62.96|65.04|63.04|64.79|62.79|0
1741149000000|2025-03-05 04:30:00|65.04|63.04|65.14|63.14|65.17|63.17|64.96|62.96|0
1741149300000|2025-03-05 04:35:00|65.17|63.17|64.95|62.95|65.19|63.19|64.93|62.93|0
1741149600000|2025-03-05 04:40:00|64.93|62.93|65.03|63.03|65.11|63.11|64.93|62.93|0
1741149900000|2025-03-05 04:45:00|65.04|63.04|65.08|63.08|65.19|63.19|65|63|0
1741150200000|2025-03-05 04:50:00|65.11|63.11|65.13|63.13|65.19|63.19|65|63|0
1741150500000|2025-03-05 04:55:00|65.11|63.11|65.02|63.02|65.11|63.11|64.97|62.97|0
1741150800000|2025-03-05 05:00:00|65|63|64.94|62.94|65.13|63.13|64.84|62.84|0
1741151100000|2025-03-05 05:05:00|64.92|62.92|64.78|62.78|64.94|62.94|64.78|62.78|0
1741151400000|2025-03-05 05:10:00|64.81|62.81|65.09|63.09|65.13|63.13|64.81|62.81|0
1741151700000|2025-03-05 05:15:00|65.11|63.11|65.52|63.52|65.63|63.63|65.11|63.11|0
1741152000000|2025-03-05 05:20:00|65.51|63.51|65.51|63.51|65.84|63.84|65.44|63.44|0
1741152300000|2025-03-05 05:25:00|65.52|63.52|65.97|63.97|65.97|63.97|65.47|63.47|0
1741152600000|2025-03-05 05:30:00|65.94|63.94|65.67|63.67|65.94|63.94|65.61|63.61|0
1741152900000|2025-03-05 05:35:00|65.65|63.65|65.41|63.41|65.67|63.67|65.41|63.41|0
1741153200000|2025-03-05 05:40:00|65.43|63.43|65.22|63.22|65.43|63.43|65.14|63.14|0
1741153500000|2025-03-05 05:45:00|65.19|63.19|65.14|63.14|65.22|63.22|65.06|63.06|0
1741153800000|2025-03-05 05:50:00|65.13|63.13|64.98|62.98|65.19|63.19|64.93|62.93|0
1741154100000|2025-03-05 05:55:00|64.95|62.95|64.98|62.98|65.11|63.11|64.95|62.95|0
1741154400000|2025-03-05 06:00:00|65|63|65.08|63.08|65.11|63.11|64.95|62.95|0
1741154700000|2025-03-05 06:05:00|65.09|63.09|65.01|63.01|65.16|63.16|64.89|62.89|0
1741155000000|2025-03-05 06:10:00|65.04|63.04|64.73|62.73|65.08|63.08|64.71|62.71|0
1741155300000|2025-03-05 06:15:00|64.76|62.76|65.15|63.15|65.15|63.15|64.75|62.75|0
1741155600000|2025-03-05 06:20:00|65.13|63.13|65.42|63.42|65.47|63.47|65.05|63.05|0
1741155900000|2025-03-05 06:25:00|65.4|63.4|65.73|63.73|65.84|63.84|65.39|63.39|0
1741156200000|2025-03-05 06:30:00|65.68|63.68|65.72|63.72|65.87|63.87|65.57|63.57|0
1741156500000|2025-03-05 06:35:00|65.71|63.71|65.49|63.49|65.72|63.72|65.24|63.24|0
1741156800000|2025-03-05 06:40:00|65.48|63.48|65.25|63.25|65.48|63.48|65.03|63.03|0
1741157100000|2025-03-05 06:45:00|65.22|63.22|65.25|63.25|65.36|63.36|65.11|63.11|0
1741157400000|2025-03-05 06:50:00|65.24|63.24|64.9|62.9|65.28|63.28|64.88|62.88|0
1741157700000|2025-03-05 06:55:00|64.92|62.92|65.09|63.09|65.11|63.11|64.82|62.82|0
1741158000000|2025-03-05 07:00:00|64.98|62.98|65.03|63.03|65.09|63.09|64.43|62.43|0
1741158300000|2025-03-05 07:05:00|65.09|63.09|64.93|62.93|65.14|63.14|64.69|62.69|0
1741158600000|2025-03-05 07:10:00|64.9|62.9|65.25|63.25|65.4|63.4|64.9|62.9|0
1741158900000|2025-03-05 07:15:00|65.27|63.27|65.28|63.28|65.37|63.37|65.09|63.09|0
1741159200000|2025-03-05 07:20:00|65.29|63.29|64.33|62.33|65.29|63.29|64.23|62.23|0
1741159500000|2025-03-05 07:25:00|64.34|62.34|64.29|62.29|64.5|62.5|64.18|62.18|0
1741159800000|2025-03-05 07:30:00|64.34|62.34|64.36|62.36|64.55|62.55|64.3|62.3|0
1741160100000|2025-03-05 07:35:00|64.38|62.38|64.39|62.39|64.41|62.41|64.18|62.18|0
1741160400000|2025-03-05 07:40:00|64.44|62.44|64.49|62.49|64.73|62.73|64.35|62.35|0
1741160700000|2025-03-05 07:45:00|64.52|62.52|64.38|62.38|64.66|62.66|64.25|62.25|0
1741161000000|2025-03-05 07:50:00|64.36|62.36|64.59|62.59|64.72|62.72|64.36|62.36|0
1741161300000|2025-03-05 07:55:00|64.62|62.62|64.64|62.64|64.7|62.7|64.2|62.2|0
1741161600000|2025-03-05 08:00:00|64.67|62.67|64.81|62.81|65.01|63.01|64.58|62.58|0
1741161900000|2025-03-05 08:05:00|64.8|62.8|65.12|63.12|65.12|63.12|64.56|62.56|0
1741162200000|2025-03-05 08:10:00|65.14|63.14|64.58|62.58|65.17|63.17|64.56|62.56|0
1741162500000|2025-03-05 08:15:00|64.56|62.56|63.72|61.72|64.61|62.61|63.69|61.69|0
1741162800000|2025-03-05 08:20:00|63.69|61.69|63.82|61.82|64.03|62.03|63.64|61.64|0
1741163100000|2025-03-05 08:25:00|63.87|61.87|63.22|61.22|64.03|62.03|63.2|61.2|0
1741163400000|2025-03-05 08:30:00|63.2|61.2|63.74|61.74|63.79|61.79|63.17|61.17|0
1741163700000|2025-03-05 08:35:00|63.71|61.71|64|62|64.38|62.38|63.56|61.56|0
1741164000000|2025-03-05 08:40:00|63.97|61.97|64.02|62.02|64.23|62.23|63.89|61.89|0
1741164300000|2025-03-05 08:45:00|64|62|64.39|62.39|64.55|62.55|63.91|61.91|0
1741164600000|2025-03-05 08:50:00|64.41|62.41|64.31|62.31|64.65|62.65|64.25|62.25|0
1741164900000|2025-03-05 08:55:00|64.28|62.28|64.41|62.41|64.71|62.71|64.28|62.28|0
1741165200000|2025-03-05 09:00:00|64.4|62.4|64.65|62.65|64.83|62.83|64.4|62.4|0
1741165500000|2025-03-05 09:05:00|64.7|62.7|64.24|62.24|64.8|62.8|64.2|62.2|0
1741165800000|2025-03-05 09:10:00|64.22|62.22|63.96|61.96|64.33|62.33|63.88|61.88|0
1741166100000|2025-03-05 09:15:00|63.93|61.93|64.04|62.04|64.27|62.27|63.88|61.88|0
1741166400000|2025-03-05 09:20:00|64.01|62.01|63.24|61.24|64.01|62.01|63.16|61.16|0
1741166700000|2025-03-05 09:25:00|63.25|61.25|63.15|61.15|63.28|61.28|62.94|60.94|0
1741167000000|2025-03-05 09:30:00|63.14|61.14|62.97|60.97|63.17|61.17|62.81|60.81|0
1741167300000|2025-03-05 09:35:00|62.94|60.94|63.04|61.04|63.12|61.12|62.74|60.74|0
1741167600000|2025-03-05 09:40:00|63.03|61.03|62.68|60.68|63.14|61.14|62.68|60.68|0
1741167900000|2025-03-05 09:45:00|62.65|60.65|62.5|60.5|62.81|60.81|62.35|60.35|0
1741168200000|2025-03-05 09:50:00|62.47|60.47|62.83|60.83|62.83|60.83|62.37|60.37|0
1741168500000|2025-03-05 09:55:00|62.86|60.86|62.8|60.8|63.02|61.02|62.73|60.73|0
1741168800000|2025-03-05 10:00:00|62.79|60.79|63.03|61.03|63.09|61.09|62.57|60.57|0
1741169100000|2025-03-05 10:05:00|63.01|61.01|62.83|60.83|63.03|61.03|62.47|60.47|0
1741169400000|2025-03-05 10:10:00|62.85|60.85|63.65|61.65|63.96|61.96|62.8|60.8|0
1741169700000|2025-03-05 10:15:00|63.57|61.57|63.81|61.81|64.17|62.17|63.55|61.55|0
1741170000000|2025-03-05 10:20:00|63.82|61.82|64.2|62.2|64.22|62.22|63.81|61.81|0
1741170300000|2025-03-05 10:25:00|64.17|62.17|64.43|62.43|64.54|62.54|64.07|62.07|0
1741170600000|2025-03-05 10:30:00|64.46|62.46|64.26|62.26|64.48|62.48|64.04|62.04|0
1741170900000|2025-03-05 10:35:00|64.27|62.27|63.79|61.79|64.28|62.28|63.77|61.77|0
1741171200000|2025-03-05 10:40:00|63.75|61.75|63.69|61.69|63.9|61.9|63.56|61.56|0
1741171500000|2025-03-05 10:45:00|63.74|61.74|64.03|62.03|64.03|62.03|63.35|61.35|0
1741171800000|2025-03-05 10:50:00|64.06|62.06|64.19|62.19|64.26|62.26|63.9|61.9|0
1741172100000|2025-03-05 10:55:00|64.21|62.21|64.46|62.46|64.54|62.54|64.21|62.21|0
1741172400000|2025-03-05 11:00:00|64.47|62.47|64.52|62.52|64.81|62.81|64.34|62.34|0
1741172700000|2025-03-05 11:05:00|64.47|62.47|64.54|62.54|64.92|62.92|64.47|62.47|0
1741173000000|2025-03-05 11:10:00|64.5|62.5|64.59|62.59|64.81|62.81|64.28|62.28|0
1741173300000|2025-03-05 11:15:00|64.6|62.6|64.57|62.57|64.7|62.7|64.36|62.36|0
1741173600000|2025-03-05 11:20:00|64.52|62.52|64.65|62.65|64.75|62.75|64.28|62.28|0
1741173900000|2025-03-05 11:25:00|64.67|62.67|64.51|62.51|64.85|62.85|64.38|62.38|0
1741174200000|2025-03-05 11:30:00|64.54|62.54|64.7|62.7|64.7|62.7|64.28|62.28|0
1741174500000|2025-03-05 11:35:00|64.67|62.67|64.51|62.51|64.87|62.87|64.48|62.48|0
1741174800000|2025-03-05 11:40:00|64.48|62.48|64.44|62.44|64.69|62.69|64.38|62.38|0
1741175100000|2025-03-05 11:45:00|64.46|62.46|64.45|62.45|64.59|62.59|64.35|62.35|0
1741175400000|2025-03-05 11:50:00|64.44|62.44|66.96|64.96|67.35|65.35|64.43|62.43|0
1741175700000|2025-03-05 11:55:00|66.97|64.97|65.93|63.93|67.12|65.12|65.86|63.86|0
1741176000000|2025-03-05 12:00:00|65.78|63.78|66.05|64.05|66.11|64.11|65.35|63.35|0
1741176300000|2025-03-05 12:05:00|66.1|64.1|65.51|63.51|66.22|64.22|65.37|63.37|0
1741176600000|2025-03-05 12:10:00|65.53|63.53|65.88|63.88|66.06|64.06|65.19|63.19|0
1741176900000|2025-03-05 12:15:00|65.95|63.95|66.73|64.73|66.78|64.78|65.09|63.09|0
1741177200000|2025-03-05 12:20:00|66.72|64.72|66.65|64.65|67.5|65.5|66.46|64.46|0
1741177500000|2025-03-05 12:25:00|66.62|64.62|66.51|64.51|66.92|64.92|66.43|64.43|0
1741177800000|2025-03-05 12:30:00|66.53|64.53|66.01|64.01|66.56|64.56|65.9|63.9|0
1741178100000|2025-03-05 12:35:00|66.02|64.02|65.82|63.82|66.1|64.1|65.69|63.69|0
1741178400000|2025-03-05 12:40:00|65.85|63.85|65.63|63.63|65.93|63.93|65.58|63.58|0
1741178700000|2025-03-05 12:45:00|65.58|63.58|66.52|64.52|66.88|64.88|65.52|63.52|0
1741179000000|2025-03-05 12:50:00|66.54|64.54|66.57|64.57|66.62|64.62|66.16|64.16|0
1741179300000|2025-03-05 12:55:00|66.61|64.61|66.91|64.91|67.08|65.08|66.53|64.53|0
1741179600000|2025-03-05 13:00:00|66.89|64.89|65.69|63.69|67.37|65.37|65.45|63.45|0
1741179900000|2025-03-05 13:05:00|65.82|63.82|66.29|64.29|66.79|64.79|65.68|63.68|0
1741180200000|2025-03-05 13:10:00|66.22|64.22|66.47|64.47|66.67|64.67|65.78|63.78|0
1741180500000|2025-03-05 13:15:00|66.45|64.45|67.72|65.72|68.01|66.01|66.45|64.45|0
1741180800000|2025-03-05 13:20:00|67.75|65.75|67.35|65.35|67.76|65.76|66.87|64.87|0
1741181100000|2025-03-05 13:25:00|67.3|65.3|68.18|66.18|68.7|66.7|67.19|65.19|0
1741181400000|2025-03-05 13:30:00|68.12|66.12|67.21|65.21|68.16|66.16|67.13|65.13|0
1741181700000|2025-03-05 13:35:00|67.18|65.18|68.02|66.02|68.08|66.08|67.18|65.18|0
1741182000000|2025-03-05 13:40:00|68.03|66.03|68.45|66.45|68.45|66.45|67.37|65.37|0
1741182300000|2025-03-05 13:45:00|68.48|66.48|68.03|66.03|68.48|66.48|67.42|65.42|0
1741182600000|2025-03-05 13:50:00|67.99|65.99|67.57|65.57|68.2|66.2|67.48|65.48|0
1741182900000|2025-03-05 13:55:00|67.56|65.56|68.22|66.22|68.3|66.3|67.55|65.55|0
1741183200000|2025-03-05 14:00:00|68.19|66.19|69.08|67.08|69.17|67.17|68.19|66.19|0
1741183500000|2025-03-05 14:05:00|69.07|67.07|68.72|66.72|69.11|67.11|68.38|66.38|0
1741183800000|2025-03-05 14:10:00|68.75|66.75|67.75|65.75|68.88|66.88|67.73|65.73|0
1741184100000|2025-03-05 14:15:00|67.72|65.72|67.55|65.55|67.72|65.72|66.98|64.98|0
1741184400000|2025-03-05 14:20:00|67.61|65.61|68.18|66.18|68.21|66.21|67.55|65.55|0
1741184700000|2025-03-05 14:25:00|68.64|65.84|68.8|66|69.03|66.23|68.03|65.23|0
1741185000000|2025-03-05 14:30:00|68.4|66.4|67.35|65.35|68.68|66.68|67.29|65.29|0
1741185300000|2025-03-05 14:35:00|67.33|65.33|68.5|66.5|69.85|67.85|67|65|0
1741185600000|2025-03-05 14:40:00|68.45|66.45|67.29|65.29|68.45|66.45|66.4|64.4|0
1741185900000|2025-03-05 14:45:00|67.2|65.2|68.79|66.79|68.82|66.82|66.76|64.76|0
1741186200000|2025-03-05 14:50:00|68.84|66.84|69.1|67.1|69.35|67.35|67.21|65.21|0
1741186500000|2025-03-05 14:55:00|69.17|67.17|70.34|68.34|71.04|69.04|68.74|66.74|0
1741186800000|2025-03-05 15:00:00|69.27|67.27|67.34|64.84|69.3|67.3|66.29|63.79|0
1741187100000|2025-03-05 15:05:00|67.26|64.76|66.28|63.78|67.92|65.42|66.01|63.51|0
1741187400000|2025-03-05 15:10:00|66.31|63.81|66.53|64.03|67.23|64.73|66.01|63.51|0
1741187700000|2025-03-05 15:15:00|66.2|63.7|68.3|65.8|68.58|66.08|66.13|63.63|0
1741188000000|2025-03-05 15:20:00|68.33|65.83|68.81|66.31|69.95|67.45|67.94|65.44|0
1741188300000|2025-03-05 15:25:00|68.99|66.49|69.22|66.72|69.69|67.19|68.08|65.58|0
1741188600000|2025-03-05 15:30:00|69.07|66.57|68.34|65.84|69.6|67.1|67.87|65.37|0
1741188900000|2025-03-05 15:35:00|68.36|65.86|65.89|63.39|68.51|66.01|65.89|63.39|0
1741189200000|2025-03-05 15:40:00|65.81|63.31|67.12|64.62|67.67|65.17|65.81|63.31|0
1741189500000|2025-03-05 15:45:00|67.2|64.7|67.8|65.3|68.13|65.63|66.35|63.85|0
1741189800000|2025-03-05 15:50:00|67.84|65.34|67|64.5|68.74|66.24|66.92|64.42|0
1741190100000|2025-03-05 15:55:00|66.98|64.48|67.55|65.05|67.66|65.16|66.51|64.01|0
1741190400000|2025-03-05 16:00:00|67.63|65.13|68.69|66.19|69.22|66.72|67.63|65.13|0
1741190700000|2025-03-05 16:05:00|68.63|66.13|69.33|66.83|69.59|67.09|68.52|66.02|0
1741191000000|2025-03-05 16:10:00|69.36|66.86|70.56|68.06|71.51|69.01|69.3|66.8|0
1741191300000|2025-03-05 16:15:00|70.65|68.15|71.22|68.72|71.65|69.15|70.39|67.89|0
1741191600000|2025-03-05 16:20:00|71.25|68.75|71.06|68.56|71.73|69.23|70.7|68.2|0
1741191900000|2025-03-05 16:25:00|71|68.5|70.8|68.3|72.01|69.51|70.74|68.24|0
1741192200000|2025-03-05 16:30:00|70.91|68.41|72.3|69.8|72.47|69.97|70.91|68.41|0
1741192500000|2025-03-05 16:35:00|72.18|69.68|71.71|69.21|72.47|69.97|71.05|68.55|0
1741192800000|2025-03-05 16:40:00|71.68|69.18|72.72|70.72|72.92|70.92|71.5|69.18|0
1741193100000|2025-03-05 16:45:00|72.63|70.63|72.28|70.28|73.13|71.13|72.01|70.01|0
1741193400000|2025-03-05 16:50:00|72.42|70.42|71.98|69.98|73.07|71.07|71.84|69.84|0
1741193700000|2025-03-05 16:55:00|71.95|69.95|71.44|68.94|72.07|70.07|69.08|66.62|0
1741194000000|2025-03-05 17:00:00|71.5|69|69.12|66.62|71.5|69|68.32|65.82|0
1741194300000|2025-03-05 17:05:00|69.08|66.58|68.45|65.95|69.21|66.71|68.42|65.92|0
1741194600000|2025-03-05 17:10:00|68.48|65.98|68.7|66.2|68.87|66.37|67.93|65.43|0
1741194900000|2025-03-05 17:15:00|68.67|66.17|69.67|67.17|69.94|67.44|68.28|65.78|0
1741195200000|2025-03-05 17:20:00|69.61|67.11|68|65.5|69.81|67.31|67.87|65.37|0
1741195500000|2025-03-05 17:25:00|68.01|65.51|67.16|64.66|68.9|66.4|67.13|64.63|0
1741195800000|2025-03-05 17:30:00|67.13|64.63|66.66|64.66|67.32|64.96|66.55|64.33|0
1741196100000|2025-03-05 17:35:00|66.71|64.71|65.74|63.74|67.01|65.01|65.74|63.74|0
1741196400000|2025-03-05 17:40:00|65.71|63.71|65.76|63.76|66.11|64.11|65.5|63.5|0
1741196700000|2025-03-05 17:45:00|65.79|63.79|66.01|64.01|67.14|65.14|65.79|63.79|0
1741197000000|2025-03-05 17:50:00|65.96|63.96|64.68|62.68|66.04|64.04|64.11|62.11|0
1741197300000|2025-03-05 17:55:00|64.74|62.74|63.97|61.97|64.79|62.79|63.82|61.82|0
1741197600000|2025-03-05 18:00:00|64|62|63.85|61.85|64.45|62.45|63.29|61.29|0
1741197900000|2025-03-05 18:05:00|64.03|62.03|67.01|64.51|67.52|65.02|63.48|61.48|0
1741198200000|2025-03-05 18:10:00|67.1|64.6|65.89|63.39|67.1|64.6|65.16|62.66|0
1741198500000|2025-03-05 18:15:00|65.87|63.37|65.55|63.05|66.28|63.78|65.21|62.71|0
1741198800000|2025-03-05 18:20:00|65.65|63.15|65.12|62.62|66.01|63.51|65.12|62.62|0
1741199100000|2025-03-05 18:25:00|65.09|62.59|65.29|63.29|65.72|63.72|64.76|62.59|0
1741199400000|2025-03-05 18:30:00|65.51|63.51|65.83|63.83|66.72|64.72|64.95|62.95|0
1741199700000|2025-03-05 18:35:00|65.75|63.75|65.21|63.21|66.31|64.31|65.08|63.08|0
1741200000000|2025-03-05 18:40:00|65.16|63.16|66.07|64.07|66.26|64.26|65.16|63.16|0
1741200300000|2025-03-05 18:45:00|66.01|64.01|64.36|62.36|66.01|64.01|64.17|62.17|0
1741200600000|2025-03-05 18:50:00|64.33|62.33|63.74|61.74|64.36|62.36|63.35|61.35|0
1741200900000|2025-03-05 18:55:00|63.72|61.72|62.39|60.39|63.77|61.77|62.33|60.33|0
1741201200000|2025-03-05 19:00:00|62.47|60.47|61.66|59.66|63.48|61.48|61.58|59.58|0
1741201500000|2025-03-05 19:05:00|61.63|59.63|59.99|57.99|61.91|59.91|59.99|57.99|0
1741201800000|2025-03-05 19:10:00|60.02|58.02|59.92|57.92|60.42|58.42|59.65|57.65|0
1741202100000|2025-03-05 19:15:00|59.84|57.84|61.11|59.11|61.14|59.14|59.52|57.52|0
1741202400000|2025-03-05 19:20:00|61.04|59.04|59.96|57.96|61.42|59.42|59.84|57.84|0
1741202700000|2025-03-05 19:25:00|59.89|57.89|59.23|57.23|60.14|58.14|58.25|56.25|0
1741203000000|2025-03-05 19:30:00|59.16|57.16|58.86|56.86|59.2|57.2|58.59|56.59|0
1741203300000|2025-03-05 19:35:00|58.83|56.83|59|57|59.92|57.92|58.54|56.54|0
1741203600000|2025-03-05 19:40:00|58.95|56.95|59.1|57.1|59.27|57.27|58.46|56.46|0
1741203900000|2025-03-05 19:45:00|59.03|57.03|58.36|56.36|59.32|57.32|58.27|56.27|0
1741204200000|2025-03-05 19:50:00|58.31|56.31|58.26|56.26|58.75|56.75|58.12|56.12|0
1741204500000|2025-03-05 19:55:00|58.29|56.29|58.92|56.92|59.02|57.02|57.85|55.85|0
1741204800000|2025-03-05 20:00:00|58.97|56.97|57.7|55.7|59.05|57.05|57.35|55.35|0
1741205100000|2025-03-05 20:05:00|57.68|55.68|57.36|55.36|57.98|55.98|57.17|55.17|0
1741205400000|2025-03-05 20:10:00|57.51|55.51|57.41|55.41|57.8|55.8|57.29|55.29|0
1741205700000|2025-03-05 20:15:00|57.43|55.43|59.4|56.9|59.89|57.74|57.27|55.27|0
1741206000000|2025-03-05 20:20:00|59.25|56.75|59.59|57.09|60.34|57.84|59.05|56.55|0
1741206300000|2025-03-05 20:25:00|59.62|57.12|58.54|56.04|59.74|57.24|58.34|55.84|0
1741206600000|2025-03-05 20:30:00|58.63|56.13|59.12|57.12|59.64|57.61|58.59|56.09|0
1741206900000|2025-03-05 20:35:00|59.07|57.07|58.96|56.96|59.69|57.69|58.87|56.87|0
1741207200000|2025-03-05 20:40:00|58.92|56.92|58.64|56.64|59.19|57.19|58.45|56.45|0
1741207500000|2025-03-05 20:45:00|58.72|56.72|59.28|57.28|59.67|57.67|58.7|56.7|0
1741207800000|2025-03-05 20:50:00|59.66|57.66|58.77|56.77|60.99|58.99|58.5|56.5|0
1741208100000|2025-03-05 20:55:00|59.06|57.06|59.4|57.4|59.63|57.63|58.67|56.67|0
1741208400000|2025-03-05 21:00:00|59.5|57.5|59.5|57.5|59.8|57.8|59.23|57.23|0
1741208700000|2025-03-05 21:05:00|59.53|57.53|59.65|57.65|60.25|58.25|59.23|57.23|0
1741209000000|2025-03-05 21:10:00|59.62|57.62|59.91|57.91|60|58|59.54|57.54|0
1741209300000|2025-03-05 21:15:00|59.86|57.86|59.36|57.36|59.9|57.9|59.21|57.21|0
1741209600000|2025-03-05 21:20:00|59.37|57.37|59.76|57.76|59.77|57.77|59.27|57.27|0
1741209900000|2025-03-05 21:25:00|59.74|57.74|59.49|57.49|59.84|57.84|59.49|57.49|0
1741210200000|2025-03-05 21:30:00|59.57|57.57|59.62|57.62|59.84|57.84|59.52|57.52|0
1741210500000|2025-03-05 21:35:00|59.68|57.68|59.54|57.54|59.68|57.68|59.54|57.54|0
1741210800000|2025-03-05 21:40:00|59.49|57.49|59.61|57.61|59.66|57.66|59.42|57.42|0
1741211100000|2025-03-05 21:45:00|59.63|57.63|59.79|57.79|59.97|57.97|59.56|57.56|0
1741211400000|2025-03-05 21:50:00|59.81|57.81|59.81|57.81|59.91|57.91|59.81|57.81|0
1741211700000|2025-03-05 21:55:00|60.21|57.41|60.26|57.46|60.48|57.68|60.11|57.31|0
1741212000000|2025-03-05 22:00:00|60.3|57.5|60.28|57.48|60.31|57.51|60.21|57.41|0
1741212300000|2025-03-05 22:05:00|60.26|57.46|60.23|57.43|60.26|57.46|60.22|57.42|0
1741212600000|2025-03-05 22:10:00|60.22|57.42|60.2|57.4|60.24|57.44|60.17|57.37|0
1741212900000|2025-03-05 22:15:00|60.19|57.39|60.19|57.39|60.21|57.41|60.19|57.39|0
1741213200000|2025-03-05 22:20:00|60.18|57.38|60.2|57.4|60.2|57.4|60.17|57.37|0
1741213500000|2025-03-05 22:25:00|60.17|57.37|60.17|57.37|60.21|57.41|60.17|57.37|0
1741213800000|2025-03-05 22:30:00|60.16|57.36|60.18|57.38|60.19|57.39|60.16|57.36|0
1741214100000|2025-03-05 22:35:00|60.16|57.36|60.19|57.39|60.19|57.39|60.16|57.36|0
1741214400000|2025-03-05 22:40:00|60.17|57.37|60.18|57.38|60.18|57.38|60.15|57.35|0
1741214700000|2025-03-05 22:45:00|60.17|57.37|60.22|57.42|60.22|57.42|60.16|57.36|0
1741215000000|2025-03-05 22:50:00|60.24|57.44|60.3|57.5|60.38|57.58|60.17|57.37|0
1741215300000|2025-03-05 22:55:00|60.32|57.52|60.3|57.5|60.39|57.59|60.24|57.44|0
1741215600000|2025-03-05 23:00:00|60.07|57.27|59.71|56.91|60.25|57.45|59.69|56.89|0
1741215900000|2025-03-05 23:05:00|59.68|56.88|59.86|57.06|59.86|57.06|59.66|56.86|0
1741216200000|2025-03-05 23:10:00|59.85|57.05|59.55|56.75|59.85|57.05|59.44|56.64|0
1741216500000|2025-03-05 23:15:00|59.6|56.8|59.72|56.92|59.78|56.98|59.55|56.75|0
1741216800000|2025-03-05 23:20:00|59.75|56.95|59.93|57.13|60|57.2|59.58|56.78|0
1741217100000|2025-03-05 23:25:00|59.88|57.08|59.92|57.12|59.94|57.14|59.78|56.98|0
1741217400000|2025-03-05 23:30:00|59.9|57.1|60.42|57.62|60.5|57.7|59.89|57.09|0
1741217700000|2025-03-05 23:35:00|60.44|57.64|60.22|57.42|60.57|57.77|60.22|57.42|0
1741218000000|2025-03-05 23:40:00|60.25|57.45|60.07|57.27|60.25|57.45|60.03|57.23|0
1741218300000|2025-03-05 23:45:00|60.05|57.25|60.12|57.32|60.24|57.44|60.02|57.22|0
1741218600000|2025-03-05 23:50:00|60.11|57.31|60.18|57.38|60.19|57.39|59.97|57.17|0
1741218900000|2025-03-05 23:55:00|60.16|57.36|60.23|57.43|60.27|57.47|60.12|57.32|0
1741219200000|2025-03-06 00:00:00|60.29|57.49|60.14|57.34|60.49|57.69|59.99|57.19|0
1741219500000|2025-03-06 00:05:00|60.11|57.31|60.21|57.41|60.3|57.5|59.99|57.19|0
1741219800000|2025-03-06 00:10:00|60.17|57.37|59.84|57.04|60.27|57.47|59.8|57|0
1741220100000|2025-03-06 00:15:00|59.81|57.01|59.89|57.09|59.94|57.14|59.76|56.96|0
1741220400000|2025-03-06 00:20:00|59.9|57.1|60.03|57.23|60.11|57.31|59.81|57.01|0
1741220700000|2025-03-06 00:25:00|60.02|57.22|59.83|57.03|60.03|57.23|59.81|57.01|0
1741221000000|2025-03-06 00:30:00|59.81|57.01|59.86|57.06|59.88|57.08|59.78|56.98|0
1741221300000|2025-03-06 00:35:00|59.88|57.08|60.08|57.28|60.1|57.3|59.86|57.06|0
1741221600000|2025-03-06 00:40:00|60.05|57.25|60.03|57.23|60.1|57.3|59.95|57.15|0
1741221900000|2025-03-06 00:45:00|60.08|57.28|60.27|57.47|60.3|57.5|60|57.2|0
1741222200000|2025-03-06 00:50:00|60.25|57.45|60.45|57.65|60.47|57.67|60.12|57.32|0
1741222500000|2025-03-06 00:55:00|60.42|57.62|60.76|57.96|60.9|58.1|60.41|57.61|0
1741222800000|2025-03-06 01:00:00|60.74|57.94|60.82|58.02|60.85|58.05|60.49|57.69|0
1741223100000|2025-03-06 01:05:00|60.77|57.97|60.53|57.73|60.81|58.01|60.49|57.69|0
1741223400000|2025-03-06 01:10:00|60.47|57.67|60.31|57.51|60.47|57.67|60.29|57.49|0
1741223700000|2025-03-06 01:15:00|60.34|57.54|60.09|58.09|60.4|58.11|59.84|57.54|0
1741224000000|2025-03-06 01:20:00|60.08|58.08|59.99|57.99|60.09|58.09|59.94|57.94|0
1741224300000|2025-03-06 01:25:00|60.05|58.05|59.96|57.96|60.06|58.06|59.86|57.86|0
1741224600000|2025-03-06 01:30:00|59.95|57.95|60.21|58.21|60.31|58.31|59.93|57.93|0
1741224900000|2025-03-06 01:35:00|60.22|58.22|60.33|58.33|60.38|58.38|60.11|58.11|0
1741225200000|2025-03-06 01:40:00|60.32|58.32|60.3|58.3|60.46|58.46|60.2|58.2|0
1741225500000|2025-03-06 01:45:00|60.33|58.33|60.35|58.35|60.35|58.35|60.3|58.3|0
1741225800000|2025-03-06 01:50:00|60.43|58.43|59.9|57.9|60.43|58.43|59.9|57.9|0
1741226100000|2025-03-06 01:55:00|59.88|57.88|59.97|57.97|60.05|58.05|59.85|57.85|0
1741226400000|2025-03-06 02:00:00|59.95|57.95|59.82|57.82|59.97|57.97|59.77|57.77|0
1741226700000|2025-03-06 02:05:00|59.79|57.79|59.72|57.72|59.85|57.85|59.65|57.65|0
1741227000000|2025-03-06 02:10:00|59.73|57.73|59.89|57.89|59.96|57.96|59.72|57.72|0
1741227300000|2025-03-06 02:15:00|59.87|57.87|60.07|58.07|60.09|58.09|59.87|57.87|0
1741227600000|2025-03-06 02:20:00|60.09|58.09|60.19|58.19|60.34|58.34|60.05|58.05|0
1741227900000|2025-03-06 02:25:00|60.2|58.2|60.21|58.21|60.23|58.23|60.11|58.11|0
1741228200000|2025-03-06 02:30:00|60.26|58.26|59.86|57.86|60.26|58.26|59.82|57.82|0
1741228500000|2025-03-06 02:35:00|59.89|57.89|60.06|58.06|60.15|58.15|59.89|57.89|0
1741228800000|2025-03-06 02:40:00|60.07|58.07|60.23|58.23|60.28|58.28|60.07|58.07|0
1741229100000|2025-03-06 02:45:00|60.22|58.22|60.21|58.21|60.28|58.28|60.16|58.16|0
1741229400000|2025-03-06 02:50:00|60.19|58.19|60.15|58.15|60.23|58.23|60.08|58.08|0
1741229700000|2025-03-06 02:55:00|60.18|58.18|60.2|58.2|60.23|58.23|60.09|58.09|0
1741230000000|2025-03-06 03:00:00|60.18|58.18|60.18|58.18|60.38|58.38|60.15|58.15|0
1741230300000|2025-03-06 03:05:00|60.19|58.19|60.35|58.35|60.43|58.43|60.18|58.18|0
1741230600000|2025-03-06 03:10:00|60.34|58.34|60.35|58.35|60.35|58.35|60.2|58.2|0
1741230900000|2025-03-06 03:15:00|60.37|58.37|60.17|58.17|60.37|58.37|60.13|58.13|0
1741231200000|2025-03-06 03:20:00|60.15|58.15|60.29|58.29|60.32|58.32|60.12|58.12|0
1741231500000|2025-03-06 03:25:00|60.32|58.32|60.07|58.07|60.32|58.32|60.04|58.04|0
1741231800000|2025-03-06 03:30:00|60.12|58.12|60.07|58.07|60.24|58.24|60.04|58.04|0
1741232100000|2025-03-06 03:35:00|60.04|58.04|59.99|57.99|60.04|58.04|59.95|57.95|0
1741232400000|2025-03-06 03:40:00|59.96|57.96|59.84|57.84|60.04|58.04|59.79|57.79|0
1741232700000|2025-03-06 03:45:00|59.81|57.81|59.81|57.81|59.86|57.86|59.74|57.74|0
1741233000000|2025-03-06 03:50:00|59.79|57.79|59.71|57.71|59.83|57.83|59.66|57.66|0
1741233300000|2025-03-06 03:55:00|59.67|57.67|59.63|57.63|59.7|57.7|59.56|57.56|0
1741233600000|2025-03-06 04:00:00|59.65|57.65|59.61|57.61|59.66|57.66|59.48|57.48|0
1741233900000|2025-03-06 04:05:00|59.63|57.63|59.53|57.53|59.63|57.63|59.52|57.52|0
1741234200000|2025-03-06 04:10:00|59.55|57.55|59.45|57.45|59.58|57.58|59.45|57.45|0
1741234500000|2025-03-06 04:15:00|59.48|57.48|59.3|57.3|59.5|57.5|59.28|57.28|0
1741234800000|2025-03-06 04:20:00|59.33|57.33|59.43|57.43|59.57|57.57|59.33|57.33|0
1741235100000|2025-03-06 04:25:00|59.44|57.44|59.52|57.52|59.52|57.52|59.38|57.38|0
1741235400000|2025-03-06 04:30:00|59.51|57.51|59.35|57.35|59.52|57.52|59.27|57.27|0
1741235700000|2025-03-06 04:35:00|59.36|57.36|59.32|57.32|59.37|57.37|59.3|57.3|0
1741236000000|2025-03-06 04:40:00|59.3|57.3|59.34|57.34|59.34|57.34|59.27|57.27|0
1741236300000|2025-03-06 04:45:00|59.32|57.32|59.27|57.27|59.32|57.32|59.27|57.27|0
1741236600000|2025-03-06 04:50:00|59.29|57.29|59.35|57.35|59.35|57.35|59.27|57.27|0
1741236900000|2025-03-06 04:55:00|59.34|57.34|59.34|57.34|59.39|57.39|59.31|57.31|0
1741237200000|2025-03-06 05:00:00|59.36|57.36|59.34|57.34|59.39|57.39|59.26|57.26|0
1741237500000|2025-03-06 05:05:00|59.36|57.36|59.31|57.31|59.41|57.41|59.31|57.31|0
1741237800000|2025-03-06 05:10:00|59.3|57.3|59.28|57.28|59.38|57.38|59.26|57.26|0
1741238100000|2025-03-06 05:15:00|59.3|57.3|59.28|57.28|59.32|57.32|59.26|57.26|0
1741238400000|2025-03-06 05:20:00|59.31|57.31|59.36|57.36|59.38|57.38|59.28|57.28|0
1741238700000|2025-03-06 05:25:00|59.38|57.38|59.43|57.43|59.43|57.43|59.38|57.38|0
1741239000000|2025-03-06 05:30:00|59.45|57.45|59.45|57.45|59.48|57.48|59.35|57.35|0
1741239300000|2025-03-06 05:35:00|59.44|57.44|59.47|57.47|59.5|57.5|59.38|57.38|0
1741239600000|2025-03-06 05:40:00|59.46|57.46|59.5|57.5|59.51|57.51|59.44|57.44|0
1741239900000|2025-03-06 05:45:00|59.47|57.47|59.81|57.81|59.85|57.85|59.47|57.47|0
1741240200000|2025-03-06 05:50:00|59.79|57.79|59.84|57.84|59.89|57.89|59.74|57.74|0
1741240500000|2025-03-06 05:55:00|59.82|57.82|59.94|57.94|59.95|57.95|59.79|57.79|0
1741240800000|2025-03-06 06:00:00|59.97|57.97|60.05|58.05|60.14|58.14|59.94|57.94|0
1741241100000|2025-03-06 06:05:00|60.04|58.04|60.01|58.01|60.16|58.16|60|58|0
1741241400000|2025-03-06 06:10:00|59.99|57.99|59.71|57.71|60.11|58.11|59.64|57.64|0
1741241700000|2025-03-06 06:15:00|59.69|57.69|59.58|57.58|59.76|57.76|59.58|57.58|0
1741242000000|2025-03-06 06:20:00|59.56|57.56|59.48|57.48|59.56|57.56|59.41|57.41|0
1741242300000|2025-03-06 06:25:00|59.51|57.51|59.46|57.46|59.58|57.58|59.46|57.46|0
1741242600000|2025-03-06 06:30:00|59.48|57.48|59.46|57.46|59.51|57.51|59.33|57.33|0
1741242900000|2025-03-06 06:35:00|59.47|57.47|59.43|57.43|59.47|57.47|59.38|57.38|0
1741243200000|2025-03-06 06:40:00|59.44|57.44|59.3|57.3|59.48|57.48|59.3|57.3|0
1741243500000|2025-03-06 06:45:00|59.33|57.33|59.4|57.4|59.43|57.43|59.25|57.25|0
1741243800000|2025-03-06 06:50:00|59.43|57.43|59.42|57.42|59.45|57.45|59.33|57.33|0
1741244100000|2025-03-06 06:55:00|59.41|57.41|59.37|57.37|59.45|57.45|59.32|57.32|0
1741244400000|2025-03-06 07:00:00|59.35|57.35|59.37|57.37|59.45|57.45|59.22|57.22|0
1741244700000|2025-03-06 07:05:00|59.35|57.35|59.22|57.22|59.37|57.37|59.22|57.22|0
1741245000000|2025-03-06 07:10:00|59.25|57.25|59.49|57.49|59.52|57.52|59.22|57.22|0
1741245300000|2025-03-06 07:15:00|59.52|57.52|59.69|57.69|59.79|57.79|59.47|57.47|0
1741245600000|2025-03-06 07:20:00|59.68|57.68|59.54|57.54|59.69|57.69|59.39|57.39|0
1741245900000|2025-03-06 07:25:00|59.55|57.55|59.88|57.88|59.88|57.88|59.54|57.54|0
1741246200000|2025-03-06 07:30:00|59.91|57.91|59.52|57.52|59.91|57.91|59.34|57.34|0
1741246500000|2025-03-06 07:35:00|59.49|57.49|59.65|57.65|59.71|57.71|59.47|57.47|0
1741246800000|2025-03-06 07:40:00|59.66|57.66|60.29|58.29|60.36|58.36|59.65|57.65|0
1741247100000|2025-03-06 07:45:00|60.26|58.26|60.34|58.34|60.59|58.59|60.16|58.16|0
1741247400000|2025-03-06 07:50:00|60.39|58.39|60.47|58.47|60.68|58.68|59.7|57.7|0
1741247700000|2025-03-06 07:55:00|60.46|58.46|61.22|59.22|61.22|59.22|60.43|58.43|0
1741248000000|2025-03-06 08:00:00|61.17|59.17|61.14|59.14|61.68|59.68|60.96|58.96|0
1741248300000|2025-03-06 08:05:00|61.04|59.04|61.16|59.16|61.22|59.22|60.58|58.58|0
1741248600000|2025-03-06 08:10:00|61.22|59.22|61.8|59.8|62.53|60.53|60.91|58.91|0
1741248900000|2025-03-06 08:15:00|61.78|59.78|60.85|58.85|61.8|59.8|60.6|58.6|0
1741249200000|2025-03-06 08:20:00|60.87|58.87|61.39|59.39|61.41|59.41|60.85|58.85|0
1741249500000|2025-03-06 08:25:00|61.47|59.47|61.39|59.39|62.16|60.16|61.31|59.31|0
1741249800000|2025-03-06 08:30:00|61.44|59.44|61.42|59.42|61.72|59.72|61.05|59.05|0
1741250100000|2025-03-06 08:35:00|61.41|59.41|61.74|59.34|61.83|59.69|61.05|58.88|0
1741250400000|2025-03-06 08:40:00|61.75|59.35|62.49|60.09|62.72|60.32|61.74|59.34|0
1741250700000|2025-03-06 08:45:00|62.43|60.03|62.69|60.29|62.94|60.54|61.45|59.05|0
1741251000000|2025-03-06 08:50:00|62.67|60.27|62.73|60.33|62.97|60.57|62.48|60.08|0
1741251300000|2025-03-06 08:55:00|62.7|60.3|63.3|61.3|63.57|61.57|62.5|60.19|0
1741251600000|2025-03-06 09:00:00|63.38|61.38|63.55|61.15|64.64|62.52|62.91|60.86|0
1741251900000|2025-03-06 09:05:00|63.52|61.12|64.05|61.65|64.07|61.67|63.08|60.68|0
1741252200000|2025-03-06 09:10:00|63.99|61.59|64.49|62.09|64.5|62.1|63.97|61.57|0
1741252500000|2025-03-06 09:15:00|64.48|62.08|64.76|62.36|64.81|62.41|64.07|61.67|0
1741252800000|2025-03-06 09:20:00|64.73|62.33|65.01|62.61|65.04|62.64|64.24|61.84|0
1741253100000|2025-03-06 09:25:00|65.03|62.63|65.89|63.49|65.97|63.57|64.36|61.96|0
1741253400000|2025-03-06 09:30:00|65.86|63.46|65.18|62.78|66.38|63.98|65.08|62.68|0
1741253700000|2025-03-06 09:35:00|65.2|62.8|65.23|62.83|65.53|63.13|65.13|62.73|0
1741254000000|2025-03-06 09:40:00|65.22|62.82|64.91|62.51|65.28|62.88|64.83|62.43|0
1741254300000|2025-03-06 09:45:00|64.88|62.48|66.5|64.1|66.58|64.18|64.7|62.3|0
1741254600000|2025-03-06 09:50:00|66.48|64.08|66.72|64.32|66.95|64.55|66.15|63.75|0
1741254900000|2025-03-06 09:55:00|66.69|64.29|66.66|64.26|67.07|64.67|66.61|64.21|0
1741255200000|2025-03-06 10:00:00|66.68|64.28|67.07|64.67|67.73|65.33|66.68|64.28|0
1741255500000|2025-03-06 10:05:00|67.04|64.64|66.74|64.34|67.1|64.7|66.6|64.2|0
1741255800000|2025-03-06 10:10:00|66.7|64.3|66.75|64.35|66.84|64.44|66.49|64.09|0
1741256100000|2025-03-06 10:15:00|66.77|64.37|66.42|64.02|66.96|64.56|66.33|63.93|0
1741256400000|2025-03-06 10:20:00|66.38|63.98|66.19|63.79|66.46|64.06|66.14|63.74|0
1741256700000|2025-03-06 10:25:00|66.18|63.78|66.32|63.92|66.42|64.02|66.08|63.68|0
1741257000000|2025-03-06 10:30:00|66.35|63.95|66.72|64.32|66.73|64.33|66.35|63.95|0
1741257300000|2025-03-06 10:35:00|66.69|64.29|67.22|64.82|67.28|64.88|66.54|64.14|0
1741257600000|2025-03-06 10:40:00|67.19|64.79|67.65|65.25|67.76|65.36|67.08|64.68|0
1741257900000|2025-03-06 10:45:00|67.68|65.28|67.73|65.33|67.89|65.49|67.49|65.09|0
1741258200000|2025-03-06 10:50:00|67.71|65.31|68.29|65.89|68.31|65.91|67.57|65.17|0
1741258500000|2025-03-06 10:55:00|68.27|65.87|68.23|65.83|68.47|66.07|67.84|65.44|0
1741258800000|2025-03-06 11:00:00|68.24|65.84|69.11|67.11|69.39|67.39|67.24|65.24|0
1741259100000|2025-03-06 11:05:00|69.14|67.14|68.74|66.74|69.14|67.14|68.38|66.38|0
1741259400000|2025-03-06 11:10:00|68.73|66.73|68.7|66.7|68.97|66.97|68.55|66.55|0
1741259700000|2025-03-06 11:15:00|68.68|66.68|68.24|66.24|68.81|66.81|68.21|66.21|0
1741260000000|2025-03-06 11:20:00|68.26|66.26|68.21|66.21|68.49|66.49|68.1|66.1|0
1741260300000|2025-03-06 11:25:00|68.19|66.19|68.43|66.43|68.54|66.54|68.18|66.18|0
1741260600000|2025-03-06 11:30:00|68.47|66.47|68.09|66.09|68.48|66.48|68.09|66.09|0
1741260900000|2025-03-06 11:35:00|68.13|66.13|68.06|66.06|68.2|66.2|67.81|65.81|0
1741261200000|2025-03-06 11:40:00|68.08|66.08|67.37|65.37|68.16|66.16|67.36|65.36|0
1741261500000|2025-03-06 11:45:00|67.4|65.4|66.42|64.42|68.6|66.6|66.39|64.39|0
1741261800000|2025-03-06 11:50:00|66.4|64.4|66.44|64.44|66.59|64.59|66.35|64.35|0
1741262100000|2025-03-06 11:55:00|66.43|64.43|66.33|64.33|66.55|64.55|66.3|64.3|0
1741262400000|2025-03-06 12:00:00|66.34|64.34|66.79|64.79|66.82|64.82|66.25|64.25|0
1741262700000|2025-03-06 12:05:00|66.82|64.82|67.2|65.2|67.2|65.2|66.81|64.81|0
1741263000000|2025-03-06 12:10:00|67.19|65.19|67.31|65.31|67.39|65.39|67.12|65.12|0
1741263300000|2025-03-06 12:15:00|67.34|65.34|67.35|65.35|67.81|65.81|66.74|64.74|0
1741263600000|2025-03-06 12:20:00|67.36|65.36|67.71|65.71|67.82|65.82|67.32|65.32|0
1741263900000|2025-03-06 12:25:00|67.69|65.69|66.95|64.95|67.69|65.69|66.85|64.85|0
1741264200000|2025-03-06 12:30:00|66.96|64.96|67.62|65.62|67.87|65.87|66.83|64.83|0
1741264500000|2025-03-06 12:35:00|67.65|65.65|68.2|66.2|68.23|66.23|67.65|65.65|0
1741264800000|2025-03-06 12:40:00|68.23|66.23|67.51|65.51|68.26|66.26|67.45|65.45|0
1741265100000|2025-03-06 12:45:00|67.53|65.53|67.7|65.7|67.81|65.81|67.23|65.23|0
1741265400000|2025-03-06 12:50:00|67.67|65.67|67.61|65.61|67.75|65.75|67.37|65.37|0
1741265700000|2025-03-06 12:55:00|67.57|65.57|67.7|65.7|67.93|65.93|67.2|65.2|0
1741266000000|2025-03-06 13:00:00|67.62|65.62|68.42|66.42|68.45|66.45|67.6|65.6|0
1741266300000|2025-03-06 13:05:00|68.45|66.45|68.2|66.2|68.62|66.62|67.95|65.95|0
1741266600000|2025-03-06 13:10:00|68.18|66.18|68.46|66.46|68.68|66.68|68.13|66.13|0
1741266900000|2025-03-06 13:15:00|68.43|66.43|69|67|69.03|67.03|68.14|66.14|0
1741267200000|2025-03-06 13:20:00|69.03|67.03|69.12|67.12|69.41|67.41|68.78|66.78|0
1741267500000|2025-03-06 13:25:00|69.19|67.19|68.79|66.79|69.19|67.19|67.6|65.6|0
1741267800000|2025-03-06 13:30:00|68.69|66.69|67.62|65.62|68.97|66.97|67.59|65.59|0
1741268100000|2025-03-06 13:35:00|67.6|65.6|67.26|65.26|67.77|65.77|66.96|64.96|0
1741268400000|2025-03-06 13:40:00|67.28|65.28|67.63|65.63|68.66|66.66|67.22|65.22|0
1741268700000|2025-03-06 13:45:00|67.71|65.71|67.43|65.43|68.24|66.24|67.4|65.4|0
1741269000000|2025-03-06 13:50:00|67.49|65.49|68.04|66.04|68.28|66.28|67.43|65.43|0
1741269300000|2025-03-06 13:55:00|68.07|66.07|67.93|65.93|68.3|66.3|67.75|65.75|0
1741269600000|2025-03-06 14:00:00|68.01|66.01|67.73|65.73|68.51|66.51|67.65|65.65|0
1741269900000|2025-03-06 14:05:00|67.74|65.74|67.45|65.45|67.87|65.87|67.07|65.07|0
1741270200000|2025-03-06 14:10:00|67.48|65.48|67.27|65.27|67.53|65.53|67.17|65.17|0
1741270500000|2025-03-06 14:15:00|67.37|65.37|67.75|65.75|68.02|66.02|67.37|65.37|0
1741270800000|2025-03-06 14:20:00|67.78|65.78|68.29|66.29|68.36|66.36|67.75|65.75|0
1741271100000|2025-03-06 14:25:00|68.71|65.91|69.15|66.35|69.29|66.49|68.54|65.74|0
1741271400000|2025-03-06 14:30:00|68.75|66.75|69.27|67.27|69.81|67.81|68.39|66.39|0
1741271700000|2025-03-06 14:35:00|69.35|67.35|69.96|67.96|70.81|68.81|69.35|67.35|0
1741272000000|2025-03-06 14:40:00|70.16|68.16|71.56|69.26|71.67|69.37|69.56|67.56|0
1741272300000|2025-03-06 14:45:00|71.73|69.43|70.52|68.22|71.76|69.46|70.06|67.76|0
1741272600000|2025-03-06 14:50:00|70.46|68.16|70.13|67.83|70.93|68.63|69.05|66.75|0
1741272900000|2025-03-06 14:55:00|70.3|68|70.62|68.32|70.96|68.66|69.79|67.49|0
1741273200000|2025-03-06 15:00:00|70.67|68.37|68.5|66.2|71.02|68.72|68.11|65.81|0
1741273500000|2025-03-06 15:05:00|68.55|66.25|67.46|65.16|69.48|67.18|67.02|64.72|0
1741273800000|2025-03-06 15:10:00|67.54|65.24|67.69|65.39|67.91|65.61|67.02|64.72|0
1741274100000|2025-03-06 15:15:00|67.73|65.43|66.61|64.31|67.76|65.46|66.29|63.99|0
1741274400000|2025-03-06 15:20:00|66.64|64.34|66.38|64.08|67.04|64.74|65.7|63.4|0
1741274700000|2025-03-06 15:25:00|66.43|64.13|65.97|63.67|67.58|65.28|65.84|63.54|0
1741275000000|2025-03-06 15:30:00|66|63.7|66.26|63.96|66.73|64.43|65.84|63.54|0
1741275300000|2025-03-06 15:35:00|66.32|64.02|65.01|62.71|66.62|64.32|64.85|62.55|0
1741275600000|2025-03-06 15:40:00|65.04|62.74|64.77|62.47|65.41|63.11|64.51|62.21|0
1741275900000|2025-03-06 15:45:00|64.87|62.57|65.51|63.21|65.58|63.28|64.56|62.26|0
1741276200000|2025-03-06 15:50:00|65.49|63.19|67.07|64.77|67.15|64.85|65.43|63.13|0
1741276500000|2025-03-06 15:55:00|66.91|64.61|66.22|63.92|67.44|65.14|66.03|63.73|0
1741276800000|2025-03-06 16:00:00|66.03|63.73|65.71|63.41|66.03|63.73|65.17|62.87|0
1741277100000|2025-03-06 16:05:00|65.73|63.43|64.72|62.42|66.13|63.83|64.67|62.37|0
1741277400000|2025-03-06 16:10:00|64.8|62.5|64.76|62.46|66.32|64.02|64.34|62.04|0
1741277700000|2025-03-06 16:15:00|64.79|62.49|64.84|62.54|65.38|63.08|64.1|61.8|0
1741278000000|2025-03-06 16:20:00|64.89|62.59|65.84|63.54|66.36|64.06|64.65|62.35|0
1741278300000|2025-03-06 16:25:00|65.73|63.43|65.79|63.49|67.33|65.03|65.38|63.08|0
1741278600000|2025-03-06 16:30:00|65.89|63.59|65.02|62.72|66.52|64.22|64.27|61.97|0
1741278900000|2025-03-06 16:35:00|64.97|62.67|67.01|64.71|67.23|64.93|64.9|62.6|0
1741279200000|2025-03-06 16:40:00|66.98|64.68|67.62|65.32|68.07|65.77|66.5|64.2|0
1741279500000|2025-03-06 16:45:00|67.57|65.27|68.09|65.79|68.23|65.93|67.24|64.94|0
1741279800000|2025-03-06 16:50:00|68.26|65.96|69.35|67.05|69.63|67.33|68.15|65.85|0
1741280100000|2025-03-06 16:55:00|69.41|67.11|70.11|67.81|70.71|68.41|68.92|66.62|0
1741280400000|2025-03-06 17:00:00|70.19|67.89|71.54|69.24|71.6|69.3|69.64|67.34|0
1741280700000|2025-03-06 17:05:00|71.62|69.32|72.37|70.07|72.85|70.55|71.27|68.97|0
1741281000000|2025-03-06 17:10:00|72.31|70.01|73.39|71.09|73.45|71.15|72.28|69.98|0
1741281300000|2025-03-06 17:15:00|73.36|71.06|72.71|70.41|73.71|71.41|72.54|70.24|0
1741281600000|2025-03-06 17:20:00|72.77|70.47|72.89|70.59|72.92|70.62|71.55|69.25|0
1741281900000|2025-03-06 17:25:00|73|70.7|74.87|72.57|75.5|73.2|72.79|70.49|0
1741282200000|2025-03-06 17:30:00|74.84|72.54|74.45|72.15|74.96|72.66|73.53|71.23|0
1741282500000|2025-03-06 17:35:00|74.39|72.09|74.91|72.61|75.26|72.96|74.3|72|0
1741282800000|2025-03-06 17:40:00|74.94|72.64|74.35|72.05|75.03|72.73|73.42|71.12|0
1741283100000|2025-03-06 17:45:00|74.44|72.14|76.25|73.95|76.77|74.47|74.35|72.05|0
1741283400000|2025-03-06 17:50:00|76.37|74.07|75.61|73.31|76.46|74.16|75.52|73.22|0
1741283700000|2025-03-06 17:55:00|75.58|73.28|74.12|71.82|75.7|73.4|73.5|71.2|0
1741284000000|2025-03-06 18:00:00|74.18|71.88|74.46|72.16|74.91|72.61|73.88|71.58|0
1741284300000|2025-03-06 18:05:00|74.58|72.28|74.64|72.34|75|72.7|73.89|71.59|0
1741284600000|2025-03-06 18:10:00|74.52|72.22|74.04|71.74|75.24|72.94|73.95|71.65|0
1741284900000|2025-03-06 18:15:00|74.07|71.77|73.03|70.73|74.07|71.77|72.89|70.59|0
1741285200000|2025-03-06 18:20:00|73.09|70.79|72.31|70.01|73.48|71.18|71.96|69.66|0
1741285500000|2025-03-06 18:25:00|72.4|70.1|73.97|71.67|74.22|71.92|72.19|69.89|0
1741285800000|2025-03-06 18:30:00|73.98|71.68|74.17|71.87|74.34|72.04|72.65|70.35|0
1741286100000|2025-03-06 18:35:00|74.14|71.84|75.7|73.4|75.73|73.43|73.82|71.52|0
1741286400000|2025-03-06 18:40:00|75.76|73.46|76.49|74.19|78.44|76.14|75.76|73.46|0
1741286700000|2025-03-06 18:45:00|76.43|74.13|75.91|73.61|76.79|74.49|75.25|72.95|0
1741287000000|2025-03-06 18:50:00|75.82|73.52|75.24|72.94|75.88|73.58|74.55|72.25|0
1741287300000|2025-03-06 18:55:00|75.3|73|75.17|72.87|75.66|73.36|74.72|72.42|0
1741287600000|2025-03-06 19:00:00|75.23|72.93|76.53|74.23|76.62|74.32|75.02|72.72|0
1741287900000|2025-03-06 19:05:00|76.35|74.05|76.05|73.75|76.88|74.58|75.73|73.43|0
1741288200000|2025-03-06 19:10:00|75.99|73.69|75.99|73.69|76.11|73.81|75.06|72.76|0
1741288500000|2025-03-06 19:15:00|76.02|73.72|76.81|74.51|77.09|74.79|75.57|73.27|0
1741288800000|2025-03-06 19:20:00|76.75|74.45|77.21|74.91|77.49|75.19|76.53|74.23|0
1741289100000|2025-03-06 19:25:00|77.26|74.96|77.95|75.65|78.6|76.3|77.26|74.96|0
1741289400000|2025-03-06 19:30:00|78.04|75.74|77.98|75.68|78.6|76.3|77.45|75.15|0
1741289700000|2025-03-06 19:35:00|77.95|75.65|77.7|75.4|78.25|75.95|77.24|74.94|0
1741290000000|2025-03-06 19:40:00|77.79|75.49|76.62|74.32|77.91|75.61|76.03|73.73|0
1741290300000|2025-03-06 19:45:00|76.65|74.35|74.31|72.01|76.65|74.35|73.75|71.45|0
1741290600000|2025-03-06 19:50:00|74.18|71.88|72.26|69.96|74.43|72.13|69.28|66.98|0
1741290900000|2025-03-06 19:55:00|72.29|69.99|77.07|74.77|77.24|74.94|72.29|69.99|0
1741291200000|2025-03-06 20:00:00|77.1|74.8|75.7|73.4|77.72|75.42|75.43|73.13|0
1741291500000|2025-03-06 20:05:00|75.73|73.43|75.16|72.86|76.13|73.83|74.34|72.04|0
1741291800000|2025-03-06 20:10:00|75.19|72.89|74.2|71.9|75.3|73|74.11|71.81|0
1741292100000|2025-03-06 20:15:00|74.38|72.08|74.08|71.78|75.03|72.73|73.79|71.49|0
1741292400000|2025-03-06 20:20:00|74.26|71.96|75.99|73.69|76.54|74.24|73.72|71.42|0
1741292700000|2025-03-06 20:25:00|75.93|73.63|74.37|72.07|76.18|73.88|74.19|71.89|0
1741293000000|2025-03-06 20:30:00|74.34|72.04|74.43|72.13|74.61|72.31|72.96|70.66|0
1741293300000|2025-03-06 20:35:00|74.49|72.19|74.38|72.08|75|72.7|72.96|70.66|0
1741293600000|2025-03-06 20:40:00|74.5|72.2|75.46|73.16|75.68|73.38|74.03|71.73|0
1741293900000|2025-03-06 20:45:00|75.67|73.37|74.2|71.9|75.73|73.43|74.14|71.84|0
1741294200000|2025-03-06 20:50:00|73.9|71.6|74.63|72.33|74.68|72.38|73.43|71.13|0
1741294500000|2025-03-06 20:55:00|74.65|72.35|74.95|72.65|75.58|73.28|74.09|71.79|0
1741294800000|2025-03-06 21:00:00|74.86|72.56|73.94|71.64|75.22|72.92|73.91|71.61|0
1741295100000|2025-03-06 21:05:00|73.91|71.61|73.61|71.31|74|71.7|73.5|71.2|0
1741295400000|2025-03-06 21:10:00|73.58|71.28|73.58|71.28|73.73|71.43|73.2|70.9|0
1741295700000|2025-03-06 21:15:00|73.67|71.37|72.41|70.11|73.67|71.37|72.01|69.71|0
1741296000000|2025-03-06 21:20:00|72.35|70.05|72.69|70.39|72.69|70.39|72.18|69.88|0
1741296300000|2025-03-06 21:25:00|72.67|70.37|72.76|70.46|72.8|70.5|72.29|69.99|0
1741296600000|2025-03-06 21:30:00|72.73|70.43|72.86|70.56|73.61|71.31|72.67|70.37|0
1741296900000|2025-03-06 21:35:00|72.8|70.5|73.21|70.91|73.24|70.94|72.74|70.44|0
1741297200000|2025-03-06 21:40:00|73.22|70.92|73.03|70.73|73.38|71.08|73|70.7|0
1741297500000|2025-03-06 21:45:00|72.97|70.67|72.76|70.46|72.97|70.67|72.68|70.38|0
1741297800000|2025-03-06 21:50:00|72.84|70.54|72.79|70.49|72.84|70.54|72.56|70.26|0
1741298100000|2025-03-06 21:55:00|73.25|70.03|73.44|70.22|73.53|70.31|72.99|69.77|0
1741298400000|2025-03-06 22:00:00|73.45|70.23|73.57|70.35|73.58|70.36|73.26|70.04|0
1741298700000|2025-03-06 22:05:00|73.56|70.34|73.35|70.13|73.66|70.44|73.33|70.11|0
1741299000000|2025-03-06 22:10:00|73.41|70.19|73.15|69.93|73.41|70.19|73.08|69.86|0
1741299300000|2025-03-06 22:15:00|73.1|69.88|73.06|69.84|73.18|69.96|73.06|69.84|0
1741299600000|2025-03-06 22:20:00|73.03|69.81|72.97|69.75|73.07|69.85|72.95|69.73|0
1741299900000|2025-03-06 22:25:00|72.96|69.74|73.1|69.88|73.1|69.88|72.88|69.66|0
1741300200000|2025-03-06 22:30:00|73.09|69.87|73.04|69.82|73.17|69.95|73.03|69.81|0
1741300500000|2025-03-06 22:35:00|73.03|69.81|73|69.78|73.09|69.87|72.88|69.66|0
1741300800000|2025-03-06 22:40:00|72.99|69.77|73.07|69.85|73.09|69.87|72.97|69.75|0
1741301100000|2025-03-06 22:45:00|73.09|69.87|73.05|69.83|73.13|69.91|73.05|69.83|0
1741301400000|2025-03-06 22:50:00|73.02|69.8|73.02|69.8|73.09|69.87|73|69.78|0
1741301700000|2025-03-06 22:55:00|73.1|69.88|73.15|69.93|73.15|69.93|72.98|69.76|0
1741302000000|2025-03-06 23:00:00|72.86|69.64|72.63|69.41|73.12|69.9|72.5|69.28|0
1741302300000|2025-03-06 23:05:00|72.64|69.42|72.87|69.65|73.12|69.9|72.64|69.42|0
1741302600000|2025-03-06 23:10:00|72.86|69.64|72.46|69.66|72.89|69.91|72.27|69.47|0
1741302900000|2025-03-06 23:15:00|72.49|69.69|72.6|69.8|72.6|69.8|72.42|69.62|0
1741303200000|2025-03-06 23:20:00|72.68|69.88|73.01|70.21|73.11|70.31|72.68|69.88|0
1741303500000|2025-03-06 23:25:00|72.99|70.19|73.17|70.37|73.18|70.38|72.95|70.15|0
1741303800000|2025-03-06 23:30:00|73.15|70.35|72.76|69.96|73.15|70.35|72.7|69.9|0
1741304100000|2025-03-06 23:35:00|72.74|69.94|72.74|69.94|72.83|70.03|72.7|69.9|0
1741304400000|2025-03-06 23:40:00|72.73|69.93|72.77|69.97|72.91|70.11|72.71|69.91|0
1741304700000|2025-03-06 23:45:00|72.8|70|73.06|70.26|73.14|70.34|72.8|70|0
1741305000000|2025-03-06 23:50:00|73.03|70.23|73.11|70.31|73.17|70.37|72.85|70.05|0
1741305300000|2025-03-06 23:55:00|73.14|70.34|72.82|70.02|73.2|70.4|72.8|70|0
1741305600000|2025-03-07 00:00:00|72.85|70.05|72.87|70.07|73.34|70.54|72.73|69.93|0
1741305900000|2025-03-07 00:05:00|72.89|70.09|72.92|70.12|73.02|70.22|72.67|69.87|0
1741306200000|2025-03-07 00:10:00|72.93|70.13|72.7|69.9|72.98|70.18|72.67|69.87|0
1741306500000|2025-03-07 00:15:00|72.81|70.01|72.46|69.66|72.81|70.01|72.45|69.65|0
1741306800000|2025-03-07 00:20:00|72.43|69.63|73.04|70.24|73.1|70.3|72.43|69.63|0
1741307100000|2025-03-07 00:25:00|73.03|70.23|73.3|70.5|73.77|70.97|73.03|70.23|0
1741307400000|2025-03-07 00:30:00|73.33|70.53|72.92|70.12|73.42|70.62|72.86|70.06|0
1741307700000|2025-03-07 00:35:00|72.89|70.09|73.12|70.32|73.21|70.41|72.86|70.06|0
1741308000000|2025-03-07 00:40:00|73.07|70.27|72.48|69.68|73.12|70.32|72.28|69.48|0
1741308300000|2025-03-07 00:45:00|72.5|69.7|72.57|69.77|72.95|70.15|72.5|69.7|0
1741308600000|2025-03-07 00:50:00|72.51|69.71|72.71|69.91|72.8|70|72.36|69.56|0
1741308900000|2025-03-07 00:55:00|72.77|69.97|72.91|70.11|72.91|70.11|72.68|69.88|0
1741309200000|2025-03-07 01:00:00|72.82|70.02|72.85|70.05|73.2|70.4|72.8|70|0
1741309500000|2025-03-07 01:05:00|72.91|70.11|72.04|69.24|73|70.2|71.95|69.15|0
1741309800000|2025-03-07 01:10:00|72.01|69.21|71.77|68.97|72.01|69.21|71.69|68.89|0
1741310100000|2025-03-07 01:15:00|71.78|68.98|71.61|69.61|71.89|69.67|71.39|68.98|0
1741310400000|2025-03-07 01:20:00|71.66|69.66|71.84|69.84|71.95|69.95|71.61|69.61|0
1741310700000|2025-03-07 01:25:00|71.86|69.86|71.98|69.98|72.01|70.01|71.66|69.66|0
1741311000000|2025-03-07 01:30:00|72.06|70.06|72.09|70.09|72.15|70.15|71.86|69.86|0
1741311300000|2025-03-07 01:35:00|72.11|70.11|72.11|70.11|72.21|70.21|71.95|69.95|0
1741311600000|2025-03-07 01:40:00|72.12|70.12|71.89|69.89|72.23|70.23|71.87|69.87|0
1741311900000|2025-03-07 01:45:00|71.91|69.91|71.94|69.94|72.06|70.06|71.86|69.86|0
1741312200000|2025-03-07 01:50:00|71.99|69.99|72.03|70.03|72.2|70.2|71.91|69.91|0
1741312500000|2025-03-07 01:55:00|72.01|70.01|71.94|69.94|72.01|70.01|71.76|69.76|0
1741312800000|2025-03-07 02:00:00|72.11|70.11|72.02|70.02|72.23|70.23|71.88|69.88|0
1741313100000|2025-03-07 02:05:00|72.04|70.04|72.08|70.08|72.15|70.15|71.94|69.94|0
1741313400000|2025-03-07 02:10:00|72.06|70.06|71.85|69.85|72.11|70.11|71.85|69.85|0
1741313700000|2025-03-07 02:15:00|71.87|69.87|71.61|69.61|71.87|69.87|71.27|69.27|0
1741314000000|2025-03-07 02:20:00|71.64|69.64|71.96|69.96|72.1|70.1|71.64|69.64|0
1741314300000|2025-03-07 02:25:00|71.99|69.99|72.16|70.16|72.19|70.19|71.99|69.99|0
1741314600000|2025-03-07 02:30:00|72.17|70.17|72.16|70.16|72.53|70.53|72.13|70.13|0
1741314900000|2025-03-07 02:35:00|72.14|70.14|72.04|70.04|72.21|70.21|71.95|69.95|0
1741315200000|2025-03-07 02:40:00|72.01|70.01|71.89|69.89|72.12|70.12|71.89|69.89|0
1741315500000|2025-03-07 02:45:00|71.92|69.92|71.92|69.92|71.95|69.95|71.77|69.77|0
1741315800000|2025-03-07 02:50:00|71.89|69.89|71.96|69.96|72|70|71.77|69.77|0
1741316100000|2025-03-07 02:55:00|71.97|69.97|71.97|69.97|72.06|70.06|71.9|69.9|0
1741316400000|2025-03-07 03:00:00|71.94|69.94|72.06|70.06|72.12|70.12|71.89|69.89|0
1741316700000|2025-03-07 03:05:00|72.03|70.03|72.06|70.06|72.26|70.26|71.97|69.97|0
1741317000000|2025-03-07 03:10:00|72.08|70.08|72.46|70.46|72.49|70.49|72.08|70.08|0
1741317300000|2025-03-07 03:15:00|72.45|70.45|72.4|70.4|72.57|70.57|72.23|70.23|0
1741317600000|2025-03-07 03:20:00|72.43|70.43|72.34|70.34|72.72|70.72|72.34|70.34|0
1741317900000|2025-03-07 03:25:00|72.37|70.37|72.31|70.31|72.45|70.45|72.22|70.22|0
1741318200000|2025-03-07 03:30:00|72.29|70.29|72.39|70.39|72.6|70.6|72.28|70.28|0
1741318500000|2025-03-07 03:35:00|72.36|70.36|72.48|70.48|72.63|70.63|72.36|70.36|0
1741318800000|2025-03-07 03:40:00|72.45|70.45|72.48|70.48|72.62|70.62|72.45|70.45|0
1741319100000|2025-03-07 03:45:00|72.46|70.46|72.65|70.65|72.74|70.74|72.45|70.45|0
1741319400000|2025-03-07 03:50:00|72.68|70.68|72.68|70.68|72.74|70.74|72.5|70.5|0
1741319700000|2025-03-07 03:55:00|72.66|70.66|72.73|70.73|72.79|70.79|72.55|70.55|0
1741320000000|2025-03-07 04:00:00|72.79|70.79|72.41|70.41|72.82|70.82|72.35|70.35|0
1741320300000|2025-03-07 04:05:00|72.44|70.44|72.38|70.38|72.47|70.47|72.29|70.29|0
1741320600000|2025-03-07 04:10:00|72.41|70.41|72.58|70.58|72.61|70.61|72.34|70.34|0
1741320900000|2025-03-07 04:15:00|72.64|70.64|72.75|70.75|72.9|70.9|72.64|70.64|0
1741321200000|2025-03-07 04:20:00|72.73|70.73|72.78|70.78|72.87|70.87|72.73|70.73|0
1741321500000|2025-03-07 04:25:00|72.75|70.75|72.87|70.87|73.1|71.1|72.75|70.75|0
1741321800000|2025-03-07 04:30:00|72.84|70.84|72.63|70.63|72.87|70.87|72.57|70.57|0
1741322100000|2025-03-07 04:35:00|72.6|70.6|72.51|70.51|72.72|70.72|72.43|70.43|0
1741322400000|2025-03-07 04:40:00|72.5|70.5|72.44|70.44|72.54|70.54|72.37|70.37|0
1741322700000|2025-03-07 04:45:00|72.45|70.45|72.45|70.45|72.54|70.54|72.39|70.39|0
1741323000000|2025-03-07 04:50:00|72.54|70.54|72.54|70.54|72.54|70.54|72.42|70.42|0
1741323300000|2025-03-07 04:55:00|72.52|70.52|72.39|70.39|72.54|70.54|72.3|70.3|0
1741323600000|2025-03-07 05:00:00|72.42|70.42|72.74|70.74|72.77|70.77|72.3|70.3|0
1741323900000|2025-03-07 05:05:00|72.75|70.75|72.88|70.88|72.91|70.91|72.62|70.62|0
1741324200000|2025-03-07 05:10:00|72.85|70.85|72.88|70.88|73.03|71.03|72.71|70.71|0
1741324500000|2025-03-07 05:15:00|72.87|70.87|72.56|70.56|72.94|70.94|72.5|70.5|0
1741324800000|2025-03-07 05:20:00|72.54|70.54|72.85|70.85|72.99|70.99|72.53|70.53|0
1741325100000|2025-03-07 05:25:00|72.82|70.82|72.7|70.7|72.82|70.82|72.58|70.58|0
1741325400000|2025-03-07 05:30:00|72.67|70.67|72.38|70.38|72.67|70.67|72.35|70.35|0
1741325700000|2025-03-07 05:35:00|72.43|70.43|72.46|70.46|72.52|70.52|72.38|70.38|0
1741326000000|2025-03-07 05:40:00|72.48|70.48|72.68|70.68|72.69|70.69|72.37|70.37|0
1741326300000|2025-03-07 05:45:00|72.66|70.66|72.9|70.9|72.9|70.9|72.63|70.63|0
1741326600000|2025-03-07 05:50:00|72.92|70.92|73.11|71.11|73.22|71.22|72.84|70.84|0
1741326900000|2025-03-07 05:55:00|73.13|71.13|73.21|71.21|73.45|71.45|73.04|71.04|0
1741327200000|2025-03-07 06:00:00|73.16|71.16|73.59|71.59|73.77|71.77|73.1|71.1|0
1741327500000|2025-03-07 06:05:00|73.57|71.57|73.71|71.71|73.89|71.89|73.49|71.49|0
1741327800000|2025-03-07 06:10:00|73.68|71.68|73.65|71.65|73.98|71.98|73.62|71.62|0
1741328100000|2025-03-07 06:15:00|73.67|71.67|73.41|71.41|73.74|71.74|73.38|71.38|0
1741328400000|2025-03-07 06:20:00|73.44|71.44|73.73|71.73|73.73|71.73|73.41|71.41|0
1741328700000|2025-03-07 06:25:00|73.7|71.7|73.58|71.58|73.73|71.73|73.53|71.53|0
1741329000000|2025-03-07 06:30:00|73.56|71.56|73.79|71.79|73.89|71.89|73.51|71.51|0
1741329300000|2025-03-07 06:35:00|73.76|71.76|73.97|71.97|73.97|71.97|73.73|71.73|0
1741329600000|2025-03-07 06:40:00|74|72|73.87|71.87|74|72|73.77|71.77|0
1741329900000|2025-03-07 06:45:00|73.85|71.85|73.84|71.84|73.87|71.87|73.67|71.67|0
1741330200000|2025-03-07 06:50:00|73.87|71.87|73.96|71.96|73.99|71.99|73.78|71.78|0
1741330500000|2025-03-07 06:55:00|73.95|71.95|73.75|71.75|73.99|71.99|73.72|71.72|0
1741330800000|2025-03-07 07:00:00|73.81|71.81|73.13|71.13|73.81|71.81|72.95|70.95|0
1741331100000|2025-03-07 07:05:00|73.07|71.07|72.81|70.81|73.19|71.19|72.66|70.66|0
1741331400000|2025-03-07 07:10:00|72.75|70.75|72.77|70.77|72.81|70.81|72.48|70.48|0
1741331700000|2025-03-07 07:15:00|72.8|70.8|72.95|70.95|72.98|70.98|72.73|70.73|0
1741332000000|2025-03-07 07:20:00|73.04|71.04|73|71|73.07|71.07|72.73|70.73|0
1741332300000|2025-03-07 07:25:00|72.98|70.98|72.74|70.74|73|71|72.59|70.59|0
1741332600000|2025-03-07 07:30:00|72.77|70.77|72.77|70.77|73.03|71.03|72.68|70.68|0
1741332900000|2025-03-07 07:35:00|72.85|70.85|73.5|71.5|73.5|71.5|72.65|70.65|0
1741333200000|2025-03-07 07:40:00|73.53|71.53|73.23|71.23|73.56|71.56|73.23|71.23|0
1741333500000|2025-03-07 07:45:00|73.2|71.2|72.47|70.47|73.32|71.32|72.47|70.47|0
1741333800000|2025-03-07 07:50:00|72.44|70.44|72.76|70.76|72.85|70.85|72.32|70.32|0
1741334100000|2025-03-07 07:55:00|72.79|70.79|72.58|70.58|72.82|70.82|72.44|70.44|0
1741334400000|2025-03-07 08:00:00|72.67|70.67|72.46|70.46|73.02|71.02|72.35|70.35|0
1741334700000|2025-03-07 08:05:00|72.45|70.45|72.58|70.58|72.72|70.72|72.11|70.11|0
1741335000000|2025-03-07 08:10:00|72.59|70.59|72.26|70.26|72.84|70.84|72.18|70.18|0
1741335300000|2025-03-07 08:15:00|72.34|70.34|72.43|70.43|72.66|70.66|72.2|70.2|0
1741335600000|2025-03-07 08:20:00|72.34|70.34|72.56|70.56|72.75|70.75|72.34|70.34|0
1741335900000|2025-03-07 08:25:00|72.57|70.57|72.51|70.51|72.83|70.83|72.46|70.46|0
1741336200000|2025-03-07 08:30:00|72.45|70.45|72.69|70.69|72.71|70.71|72.05|70.05|0
1741336500000|2025-03-07 08:35:00|72.64|70.64|73.21|71.21|73.3|71.3|72.55|70.55|0
1741336800000|2025-03-07 08:40:00|73.24|71.24|72.77|70.77|73.45|71.45|72.74|70.74|0
1741337100000|2025-03-07 08:45:00|72.74|70.74|72.56|70.56|73.12|71.12|72.53|70.53|0
1741337400000|2025-03-07 08:50:00|72.59|70.59|72.88|70.88|73.06|71.06|72.42|70.42|0
1741337700000|2025-03-07 08:55:00|72.85|70.85|72.76|70.76|72.88|70.88|72.38|70.38|0
1741338000000|2025-03-07 09:00:00|72.87|70.87|71.89|69.89|72.98|70.98|71.77|69.77|0
1741338300000|2025-03-07 09:05:00|71.92|69.92|71.74|69.74|71.92|69.92|71.71|69.71|0
1741338600000|2025-03-07 09:10:00|71.77|69.77|71.31|69.31|71.83|69.83|71.28|69.28|0
1741338900000|2025-03-07 09:15:00|71.37|69.37|71.54|69.54|71.88|69.88|71.37|69.37|0
1741339200000|2025-03-07 09:20:00|71.57|69.57|72.03|70.03|72.04|70.04|71.57|69.57|0
1741339500000|2025-03-07 09:25:00|72.01|70.01|71.76|69.76|72.14|70.14|71.71|69.71|0
1741339800000|2025-03-07 09:30:00|71.78|69.78|71.68|69.68|71.94|69.94|71.5|69.5|0
1741340100000|2025-03-07 09:35:00|71.73|69.73|71.88|69.88|71.91|69.91|71.55|69.55|0
1741340400000|2025-03-07 09:40:00|71.9|69.9|71.92|69.92|72.13|70.13|71.82|69.82|0
1741340700000|2025-03-07 09:45:00|71.9|69.9|71.5|69.5|71.96|69.96|71.5|69.5|0
1741341000000|2025-03-07 09:50:00|71.47|69.47|71.55|69.55|71.68|69.68|71.35|69.35|0
1741341300000|2025-03-07 09:55:00|71.52|69.52|71.84|69.84|71.87|69.87|71.49|69.49|0
1741341600000|2025-03-07 10:00:00|71.81|69.81|72.36|70.36|72.39|70.39|71.78|69.78|0
1741341900000|2025-03-07 10:05:00|72.4|70.4|73.13|71.13|73.16|71.16|72.34|70.34|0
1741342200000|2025-03-07 10:10:00|73.15|71.15|72.33|70.33|73.15|71.15|72.3|70.3|0
1741342500000|2025-03-07 10:15:00|72.35|70.35|72.18|70.18|72.47|70.47|72.15|70.15|0
1741342800000|2025-03-07 10:20:00|72.22|70.22|72.26|70.26|72.41|70.41|72.12|70.12|0
1741343100000|2025-03-07 10:25:00|72.23|70.23|72.35|70.35|72.58|70.58|72.12|70.12|0
1741343400000|2025-03-07 10:30:00|72.31|70.31|72.29|70.29|72.61|70.61|72.23|70.23|0
1741343700000|2025-03-07 10:35:00|72.26|70.26|72.22|70.22|72.29|70.29|71.98|69.98|0
1741344000000|2025-03-07 10:40:00|72.23|70.23|72.31|70.31|72.33|70.33|71.88|69.88|0
1741344300000|2025-03-07 10:45:00|72.34|70.34|72.24|70.24|72.4|70.4|72.17|70.17|0
1741344600000|2025-03-07 10:50:00|72.23|70.23|72.4|70.4|72.6|70.6|72.2|70.2|0
1741344900000|2025-03-07 10:55:00|72.41|70.41|72.34|70.34|72.63|70.63|72.34|70.34|0
1741345200000|2025-03-07 11:00:00|72.35|70.35|72.22|70.22|72.95|70.95|72.19|70.19|0
1741345500000|2025-03-07 11:05:00|72.25|70.25|72.33|70.33|72.36|70.36|71.99|69.99|0
1741345800000|2025-03-07 11:10:00|72.36|70.36|72.45|70.45|72.65|70.65|72.3|70.3|0
1741346100000|2025-03-07 11:15:00|72.49|70.49|72.3|70.3|72.54|70.54|72.18|70.18|0
1741346400000|2025-03-07 11:20:00|72.33|70.33|72.12|70.12|72.36|70.36|72.01|70.01|0
1741346700000|2025-03-07 11:25:00|72.18|70.18|72.21|70.21|72.36|70.36|72.12|70.12|0
1741347000000|2025-03-07 11:30:00|72.22|70.22|71.89|69.89|72.27|70.27|71.77|69.77|0
1741347300000|2025-03-07 11:35:00|71.86|69.86|71.74|69.74|71.86|69.86|71.67|69.67|0
1741347600000|2025-03-07 11:40:00|71.8|69.8|72.17|70.17|72.35|70.35|71.77|69.77|0
1741347900000|2025-03-07 11:45:00|72.2|70.2|72.17|70.17|72.26|70.26|72.03|70.03|0
1741348200000|2025-03-07 11:50:00|72.26|70.26|72.32|70.32|72.46|70.46|72.2|70.2|0
1741348500000|2025-03-07 11:55:00|72.35|70.35|72.14|70.14|72.4|70.4|72.11|70.11|0
1741348800000|2025-03-07 12:00:00|72.11|70.11|72.25|70.25|72.52|70.52|72.11|70.11|0
1741349100000|2025-03-07 12:05:00|72.23|70.23|72.57|70.57|72.63|70.63|72.05|70.05|0
1741349400000|2025-03-07 12:10:00|72.54|70.54|72.37|70.37|72.75|70.75|72.31|70.31|0
1741349700000|2025-03-07 12:15:00|72.35|70.35|73.02|71.02|73.15|71.15|72.31|70.31|0
1741350000000|2025-03-07 12:20:00|73.01|71.01|73.06|71.06|73.15|71.15|72.92|70.92|0
1741350300000|2025-03-07 12:25:00|73.09|71.09|73.52|71.52|73.56|71.56|73.03|71.03|0
1741350600000|2025-03-07 12:30:00|73.5|71.5|73.35|71.35|73.77|71.77|73.21|71.21|0
1741350900000|2025-03-07 12:35:00|73.32|71.32|73.71|71.71|73.71|71.71|73.12|71.12|0
1741351200000|2025-03-07 12:40:00|73.69|71.69|74.36|72.36|74.36|72.36|73.56|71.56|0
1741351500000|2025-03-07 12:45:00|74.33|72.33|73.97|71.97|74.36|72.36|73.88|71.88|0
1741351800000|2025-03-07 12:50:00|73.94|71.94|74.03|72.03|74.21|72.21|73.88|71.88|0
1741352100000|2025-03-07 12:55:00|74.06|72.06|73.7|71.7|74.06|72.06|73.52|71.52|0
1741352400000|2025-03-07 13:00:00|73.73|71.73|73.96|71.96|74.08|72.08|73.67|71.67|0
1741352700000|2025-03-07 13:05:00|73.99|71.99|73.84|71.84|74.17|72.17|73.58|71.58|0
1741353000000|2025-03-07 13:10:00|73.87|71.87|74.32|72.32|74.41|72.41|73.78|71.78|0
1741353300000|2025-03-07 13:15:00|74.35|72.35|74.22|72.22|74.76|72.76|74.14|72.14|0
1741353600000|2025-03-07 13:20:00|74.19|72.19|74.25|72.25|74.4|72.4|73.99|71.99|0
1741353900000|2025-03-07 13:25:00|74.28|72.28|74.28|71.78|74.43|72.43|73.81|71.75|0
1741354200000|2025-03-07 13:30:00|74.43|71.93|71.97|69.27|75.4|72.9|70.03|67.53|0
1741354500000|2025-03-07 13:35:00|72.03|69.33|72.17|69.47|72.97|70.27|71.02|68.32|0
1741354800000|2025-03-07 13:40:00|72.11|69.41|72.23|69.53|73.93|71.23|72.11|69.41|0
1741355100000|2025-03-07 13:45:00|72.22|69.52|72.69|70.69|73.2|70.91|72.02|69.32|0
1741355400000|2025-03-07 13:50:00|72.63|70.63|72.88|70.88|73.22|71.22|72.57|70.57|0
1741355700000|2025-03-07 13:55:00|72.86|70.86|74.86|72.86|75.43|73.43|72.86|70.86|0
1741356000000|2025-03-07 14:00:00|74.84|72.84|73.9|71.9|75.16|73.16|73.78|71.78|0
1741356300000|2025-03-07 14:05:00|73.93|71.93|75.06|73.06|75.63|73.63|73.69|71.69|0
1741356600000|2025-03-07 14:10:00|75|73|75.43|73.43|76.46|74.46|75|73|0
1741356900000|2025-03-07 14:15:00|75.46|73.46|75|73|75.55|73.55|74.73|72.73|0
1741357200000|2025-03-07 14:20:00|74.86|72.86|74.76|72.76|75.17|73.17|74.49|72.49|0
1741357500000|2025-03-07 14:25:00|75.25|72.45|76.29|73.49|76.38|73.58|75.13|72.33|0
1741357800000|2025-03-07 14:30:00|75.89|73.89|73.68|71.68|75.91|73.91|73.62|71.62|0
1741358100000|2025-03-07 14:35:00|73.59|71.59|74.36|72.36|75.36|73.36|73.31|71.31|0
1741358400000|2025-03-07 14:40:00|74.3|72.3|72.95|70.95|74.33|72.33|71.82|69.82|0
1741358700000|2025-03-07 14:45:00|73.04|71.04|71.12|69.12|73.04|71.04|70.7|68.7|0
1741359000000|2025-03-07 14:50:00|71.15|69.15|70.08|68.08|72.35|70.35|69.91|67.91|0
1741359300000|2025-03-07 14:55:00|70.05|68.05|71.92|69.92|72.1|70.1|69.66|67.66|0
1741359600000|2025-03-07 15:00:00|72.04|70.04|71.19|69.19|73.45|71.45|70.88|68.88|0
1741359900000|2025-03-07 15:05:00|71.18|69.18|70.67|68.67|71.51|69.51|70.09|68.09|0
1741360200000|2025-03-07 15:10:00|70.61|68.61|72.2|70.2|72.38|70.38|70.31|68.31|0
1741360500000|2025-03-07 15:15:00|72.29|70.29|72.92|70.92|73.46|71.46|71.35|69.35|0
1741360800000|2025-03-07 15:20:00|72.89|70.89|71.8|69.8|73.25|71.25|71.31|69.31|0
1741361100000|2025-03-07 15:25:00|71.83|69.83|72.77|70.77|73.22|71.22|71.8|69.8|0
1741361400000|2025-03-07 15:30:00|72.83|70.83|76.8|74.1|77.24|74.54|72.83|70.83|0
1741361700000|2025-03-07 15:35:00|76.92|74.22|77.91|75.21|78.44|75.74|76.89|74.19|0
1741362000000|2025-03-07 15:40:00|77.97|75.27|77.84|75.14|79.04|76.34|77.56|74.86|0
1741362300000|2025-03-07 15:45:00|77.8|75.1|75.2|72.5|78.15|75.45|73.83|71.13|0
1741362600000|2025-03-07 15:50:00|75.07|72.37|75.1|72.4|76.78|74.08|74.22|71.52|0
1741362900000|2025-03-07 15:55:00|75.07|72.37|75.16|72.46|75.98|73.28|74.47|71.77|0
1741363200000|2025-03-07 16:00:00|75.14|72.44|75.77|73.07|76.38|73.68|74.9|72.2|0
1741363500000|2025-03-07 16:05:00|75.78|73.08|75.52|72.82|76.13|73.43|74.73|72.03|0
1741363800000|2025-03-07 16:10:00|75.37|72.67|75.85|73.15|76.25|73.55|75.22|72.52|0
1741364100000|2025-03-07 16:15:00|75.79|73.09|77.42|74.72|77.52|74.82|75.64|72.94|0
1741364400000|2025-03-07 16:20:00|77.36|74.66|78.64|75.94|78.7|76|76.43|73.73|0
1741364700000|2025-03-07 16:25:00|78.73|76.03|80.07|77.37|81|78.3|78.64|75.94|0
1741365000000|2025-03-07 16:30:00|80|77.3|80.16|77.46|80.35|77.65|79.52|76.82|0
1741365300000|2025-03-07 16:35:00|80.1|77.4|80.58|77.88|80.9|78.2|79.91|77.21|0
1741365600000|2025-03-07 16:40:00|80.61|77.91|80.72|78.02|81.55|78.85|80.43|77.73|0
1741365900000|2025-03-07 16:45:00|80.78|78.08|81.39|78.69|81.85|79.15|80.36|77.66|0
1741366200000|2025-03-07 16:50:00|81.36|78.66|81.65|78.95|82.57|79.87|81.2|78.5|0
1741366500000|2025-03-07 16:55:00|81.59|78.89|80.74|78.04|82.01|79.31|80.58|77.88|0
1741366800000|2025-03-07 17:00:00|80.52|77.82|80.26|77.56|80.71|78.01|78.7|76|0
1741367100000|2025-03-07 17:05:00|80.23|77.53|81.52|78.82|81.91|79.21|79.62|76.92|0
1741367400000|2025-03-07 17:10:00|81.45|78.75|80.93|78.23|82.3|79.6|80.67|77.97|0
1741367700000|2025-03-07 17:15:00|80.83|78.13|81.94|79.24|82.33|79.63|80.71|78.01|0
1741368000000|2025-03-07 17:20:00|81.97|79.27|80.12|77.42|82.07|79.37|80.06|77.36|0
1741368300000|2025-03-07 17:25:00|80.19|77.49|79.39|76.69|80.48|77.78|79.39|76.69|0
1741368600000|2025-03-07 17:30:00|79.59|76.89|77.67|74.97|80.13|77.43|77.51|74.81|0
1741368900000|2025-03-07 17:35:00|77.7|75|76.75|74.05|79.28|76.58|75.65|72.95|0
1741369200000|2025-03-07 17:40:00|76.8|74.1|74.39|71.69|76.91|74.21|74.33|71.63|0
1741369500000|2025-03-07 17:45:00|74.45|71.75|74.17|71.47|74.56|71.86|73.13|70.43|0
1741369800000|2025-03-07 17:50:00|74.05|71.35|72.39|69.69|74.29|71.59|72.33|69.63|0
1741370100000|2025-03-07 17:55:00|72.36|69.66|75.75|73.05|76.27|73.57|72.18|69.48|0
1741370400000|2025-03-07 18:00:00|75.63|72.93|73.05|70.35|75.93|73.23|72.93|70.23|0
1741370700000|2025-03-07 18:05:00|73.17|70.47|72.83|70.13|74.64|71.94|71.56|68.86|0
1741371000000|2025-03-07 18:10:00|72.86|70.16|71.16|68.46|73.1|70.4|71.04|68.34|0
1741371300000|2025-03-07 18:15:00|71.07|68.37|70.87|68.17|71.57|68.87|70.81|68.11|0
1741371600000|2025-03-07 18:20:00|71.01|68.31|72.13|69.43|72.29|69.59|70.18|67.48|0
1741371900000|2025-03-07 18:25:00|72.18|69.48|72.09|69.39|72.68|69.98|71.65|68.95|0
1741372200000|2025-03-07 18:30:00|72.03|69.33|71.76|69.06|72.5|69.8|71.41|68.71|0
1741372500000|2025-03-07 18:35:00|71.73|69.03|69.86|67.16|72|69.3|69.74|67.04|0
1741372800000|2025-03-07 18:40:00|69.88|67.18|70.23|67.53|71.06|68.36|69.43|66.73|0
1741373100000|2025-03-07 18:45:00|70.28|67.58|69.94|67.24|70.4|67.7|69.34|66.64|0
1741373400000|2025-03-07 18:50:00|69.88|67.18|69.57|66.87|70.86|68.16|69.06|66.36|0
1741373700000|2025-03-07 18:55:00|69.54|66.84|69.46|66.76|70.25|67.55|69.43|66.73|0
1741374000000|2025-03-07 19:00:00|69.43|66.73|68.97|66.27|69.63|66.93|68.44|65.74|0
1741374300000|2025-03-07 19:05:00|68.95|66.25|70.69|67.99|70.72|68.02|68.95|66.25|0
1741374600000|2025-03-07 19:10:00|70.54|67.84|69.71|67.01|70.56|67.86|69.35|66.65|0
1741374900000|2025-03-07 19:15:00|69.64|66.94|68.69|65.99|69.73|67.03|68.62|65.92|0
1741375200000|2025-03-07 19:20:00|68.66|65.96|67.35|64.65|68.69|65.99|67.16|64.46|0
1741375500000|2025-03-07 19:25:00|67.33|64.63|67.99|65.29|68.71|66.01|67.24|64.54|0
1741375800000|2025-03-07 19:30:00|67.88|65.18|67.96|65.26|68.29|65.59|67.31|64.61|0
1741376100000|2025-03-07 19:35:00|68.01|65.31|67.82|65.12|68.93|66.23|67.38|64.68|0
1741376400000|2025-03-07 19:40:00|67.79|65.09|68.61|65.91|68.89|66.19|67.27|64.57|0
1741376700000|2025-03-07 19:45:00|68.59|65.89|69.48|66.78|69.62|66.92|68.52|65.82|0
1741377000000|2025-03-07 19:50:00|69.62|66.92|69.11|66.41|69.79|67.09|68.91|66.21|0
1741377300000|2025-03-07 19:55:00|69.05|66.35|69.19|66.49|69.5|66.8|68.63|65.93|0
1741377600000|2025-03-07 20:00:00|69.33|66.63|69.31|66.61|69.81|67.11|67.48|64.78|0
1741377900000|2025-03-07 20:05:00|69.28|66.58|67.76|65.06|69.36|66.66|67.68|64.98|0
1741378200000|2025-03-07 20:10:00|67.73|65.03|68.4|65.7|68.46|65.76|67.37|64.67|0
1741378500000|2025-03-07 20:15:00|68.46|65.76|67.79|65.09|69.64|66.94|67.48|64.78|0
1741378800000|2025-03-07 20:20:00|67.7|65|68.71|66.01|68.99|66.29|67.7|65|0
1741379100000|2025-03-07 20:25:00|68.79|66.09|68.2|65.5|68.82|66.12|67.95|65.25|0
1741379400000|2025-03-07 20:30:00|68.31|65.61|68.2|65.5|68.87|66.17|67.87|65.17|0
1741379700000|2025-03-07 20:35:00|68.1|65.4|70.55|67.85|71.13|68.43|68.07|65.37|0
1741380000000|2025-03-07 20:40:00|70.6|67.9|69.83|67.13|71.82|69.12|69.67|66.97|0
1741380300000|2025-03-07 20:45:00|69.94|67.24|68.36|65.66|69.97|67.27|68.29|65.59|0
1741380600000|2025-03-07 20:50:00|69.01|66.31|66.79|64.09|69.2|66.5|66.79|64.09|0
1741380900000|2025-03-07 20:55:00|66.61|63.91|67.41|64.71|67.86|65.16|65.85|63.15|0
1741381200000|2025-03-07 21:00:00|67.49|64.79|68.1|65.4|68.98|66.28|67.44|64.74|0
1741381500000|2025-03-07 21:05:00|68.05|65.35|67.43|64.73|68.36|65.66|67.43|64.73|0
1741381800000|2025-03-07 21:10:00|67.45|64.75|67.49|64.79|68.02|65.32|67.43|64.73|0
1741566300000|2025-03-10 00:25:00|72.95|70.55|72.86|70.46|73.19|70.79|72.83|70.43|0
1741566600000|2025-03-10 00:30:00|72.83|70.43|72.62|70.22|72.99|70.59|72.32|69.92|0
1741566900000|2025-03-10 00:35:00|72.68|70.28|72.41|70.01|72.71|70.31|72.38|69.98|0
1741567200000|2025-03-10 00:40:00|72.38|69.98|72.19|69.79|72.47|70.07|72.05|69.65|0
1741567500000|2025-03-10 00:45:00|72.2|69.8|72.2|69.8|72.35|69.95|72.11|69.71|0
1741567800000|2025-03-10 00:50:00|72.23|69.83|71.99|69.59|72.4|70|71.99|69.59|0
1741568100000|2025-03-10 00:55:00|71.96|69.56|71.74|69.34|72.05|69.65|71.72|69.32|0
1741568400000|2025-03-10 01:00:00|71.72|69.32|71.11|68.71|71.84|69.44|71.08|68.68|0
1741568700000|2025-03-10 01:05:00|71.05|68.65|71.25|68.85|71.25|68.85|70.98|68.58|0
1741569000000|2025-03-10 01:10:00|71.28|68.88|71.03|68.63|71.98|69.58|70.95|68.55|0
1741569300000|2025-03-10 01:15:00|71|68.6|71.16|68.76|71.26|68.86|70.97|68.57|0
1741569600000|2025-03-10 01:20:00|71.18|68.78|71.15|68.75|71.32|68.92|71.06|68.66|0
1741569900000|2025-03-10 01:25:00|71.2|68.8|71.3|68.9|71.35|68.95|71.03|68.63|0
1741570200000|2025-03-10 01:30:00|71.32|68.92|70.65|68.25|71.32|68.92|70.59|68.19|0
1741570500000|2025-03-10 01:35:00|70.68|68.28|70.47|68.07|70.73|68.33|70.41|68.01|0
1741570800000|2025-03-10 01:40:00|70.38|67.98|70.61|68.21|70.61|68.21|70.18|67.78|0
1741571100000|2025-03-10 01:45:00|70.6|68.2|70.73|68.33|70.76|68.36|70.29|67.89|0
1741571400000|2025-03-10 01:50:00|70.71|68.31|70.35|67.95|70.77|68.37|70.34|67.94|0
1741571700000|2025-03-10 01:55:00|70.34|67.94|70|67.6|70.42|68.02|69.94|67.54|0
1741572000000|2025-03-10 02:00:00|70.03|67.63|70.12|67.72|70.2|67.8|69.91|67.51|0
1741572300000|2025-03-10 02:05:00|70.1|67.7|70.32|67.92|70.37|67.97|70.1|67.7|0
1741572600000|2025-03-10 02:10:00|70.34|67.94|70.2|67.8|70.4|68|70.17|67.77|0
1741572900000|2025-03-10 02:15:00|70.31|67.91|70.11|67.71|70.4|68|70.08|67.68|0
1741573200000|2025-03-10 02:20:00|70.08|67.68|70.02|67.62|70.17|67.77|69.96|67.56|0
1741573500000|2025-03-10 02:25:00|70.05|67.65|70.28|67.88|70.39|67.99|69.99|67.59|0
1741573800000|2025-03-10 02:30:00|70.31|67.91|69.96|67.56|70.42|68.02|69.96|67.56|0
1741574100000|2025-03-10 02:35:00|69.99|67.59|69.73|67.33|70.02|67.62|69.64|67.24|0
1741574400000|2025-03-10 02:40:00|69.71|67.31|69.9|67.5|69.93|67.53|69.64|67.24|0
1741574700000|2025-03-10 02:45:00|69.93|67.53|69.98|67.58|70.13|67.73|69.84|67.44|0
1741575000000|2025-03-10 02:50:00|69.97|67.57|69.69|67.29|70.01|67.61|69.69|67.29|0
1741575300000|2025-03-10 02:55:00|69.72|67.32|69.92|67.52|70.01|67.61|69.72|67.32|0
1741575600000|2025-03-10 03:00:00|69.95|67.55|69.81|67.41|70.01|67.61|69.72|67.32|0
1741575900000|2025-03-10 03:05:00|69.79|67.39|69.83|67.43|69.92|67.52|69.76|67.36|0
1741576200000|2025-03-10 03:10:00|69.8|67.4|70.42|68.02|70.55|68.15|69.8|67.4|0
1741576500000|2025-03-10 03:15:00|70.41|68.01|70.32|67.92|70.42|68.02|70.26|67.86|0
1741576800000|2025-03-10 03:20:00|70.33|67.93|70.63|68.23|70.75|68.35|70.33|67.93|0
1741577100000|2025-03-10 03:25:00|70.58|68.18|70.75|68.35|70.78|68.38|70.55|68.15|0
1741577400000|2025-03-10 03:30:00|70.78|68.38|70.43|68.03|70.82|68.42|70.4|68|0
1741577700000|2025-03-10 03:35:00|70.46|68.06|70.17|67.77|70.54|68.14|70.11|67.71|0
1741578000000|2025-03-10 03:40:00|70.14|67.74|69.9|67.5|70.19|67.79|69.9|67.5|0
1741578300000|2025-03-10 03:45:00|69.92|67.52|69.9|67.5|69.96|67.56|69.8|67.4|0
1741578600000|2025-03-10 03:50:00|69.87|67.47|69.93|67.53|69.99|67.59|69.85|67.45|0
1741578900000|2025-03-10 03:55:00|69.9|67.5|70.09|67.69|70.13|67.73|69.64|67.24|0
1741579200000|2025-03-10 04:00:00|70.07|67.67|70.04|67.64|70.19|67.79|70.04|67.64|0
1741579500000|2025-03-10 04:05:00|70.01|67.61|69.84|67.44|70.01|67.61|69.78|67.38|0
1741579800000|2025-03-10 04:10:00|69.87|67.47|69.66|67.26|69.91|67.51|69.64|67.24|0
1741580100000|2025-03-10 04:15:00|69.65|67.25|69.71|67.31|69.75|67.35|69.61|67.21|0
1741580400000|2025-03-10 04:20:00|69.72|67.32|69.05|67.05|70.13|68.13|69.02|67.02|0
1741580700000|2025-03-10 04:25:00|69.08|67.08|69.1|67.1|69.28|67.28|69.05|67.05|0
1741581000000|2025-03-10 04:30:00|69.13|67.13|69.3|67.3|69.36|67.36|69.1|67.1|0
1741581300000|2025-03-10 04:35:00|69.27|67.27|69.59|67.59|69.73|67.73|69.27|67.27|0
1741581600000|2025-03-10 04:40:00|69.61|67.61|69.78|67.78|69.84|67.84|69.5|67.5|0
1741581900000|2025-03-10 04:45:00|69.81|67.81|69.75|67.75|69.81|67.81|69.66|67.66|0
1741582200000|2025-03-10 04:50:00|69.72|67.72|70.01|68.01|70.24|68.24|69.7|67.7|0
1741582500000|2025-03-10 04:55:00|69.98|67.98|70.33|68.33|70.36|68.36|69.98|67.98|0
1741582800000|2025-03-10 05:00:00|70.28|68.28|70.07|68.07|70.28|68.28|69.89|67.89|0
1741583100000|2025-03-10 05:05:00|70.09|68.09|70.01|68.01|70.09|68.09|69.95|67.95|0
1741583400000|2025-03-10 05:10:00|69.99|67.99|69.92|67.92|70|68|69.8|67.8|0
1741583700000|2025-03-10 05:15:00|69.9|67.9|69.94|67.94|69.97|67.97|69.8|67.8|0
1741584000000|2025-03-10 05:20:00|69.92|67.92|69.63|67.63|69.94|67.94|69.53|67.53|0
1741584300000|2025-03-10 05:25:00|69.68|67.68|69.59|67.59|69.8|67.8|69.48|67.48|0
1741584600000|2025-03-10 05:30:00|69.57|67.57|69.88|67.88|69.97|67.97|69.49|67.49|0
1741584900000|2025-03-10 05:35:00|69.87|67.87|70.02|68.02|70.08|68.08|69.68|67.68|0
1741585200000|2025-03-10 05:40:00|69.99|67.99|70.17|68.17|70.17|68.17|69.82|67.82|0
1741585500000|2025-03-10 05:45:00|70.15|68.15|70.58|68.58|70.58|68.58|69.96|67.96|0
1741585800000|2025-03-10 05:50:00|70.57|68.57|70.63|68.63|70.77|68.77|70.54|68.54|0
1741586100000|2025-03-10 05:55:00|70.6|68.6|70.51|68.51|70.71|68.71|70.51|68.51|0
1741586400000|2025-03-10 06:00:00|70.39|68.39|70.04|68.04|70.45|68.45|70.04|68.04|0
1741586700000|2025-03-10 06:05:00|70.01|68.01|70.01|68.01|70.07|68.07|69.87|67.87|0
1741587000000|2025-03-10 06:10:00|70|68|69.87|67.87|70.1|68.1|69.84|67.84|0
1741587300000|2025-03-10 06:15:00|69.88|67.88|69.66|67.66|69.89|67.89|69.55|67.55|0
1741587600000|2025-03-10 06:20:00|69.68|67.68|69.8|67.8|69.86|67.86|69.55|67.55|0
1741587900000|2025-03-10 06:25:00|69.83|67.83|69.87|67.87|69.95|67.95|69.66|67.66|0
1741588200000|2025-03-10 06:30:00|69.83|67.83|69.71|67.71|70|68|69.66|67.66|0
1741588500000|2025-03-10 06:35:00|69.74|67.74|69.83|67.83|69.86|67.86|69.6|67.6|0
1741588800000|2025-03-10 06:40:00|69.86|67.86|69.85|67.85|70.07|68.07|69.74|67.74|0
1741589100000|2025-03-10 06:45:00|69.82|67.82|70.02|68.02|70.05|68.05|69.74|67.74|0
1741589400000|2025-03-10 06:50:00|70.04|68.04|69.88|67.88|70.05|68.05|69.71|67.71|0
1741589700000|2025-03-10 06:55:00|69.86|67.86|69.99|67.99|70.08|68.08|69.84|67.84|0
1741590000000|2025-03-10 07:00:00|69.98|67.98|69.44|67.44|69.98|67.98|69.36|67.36|0
1741590300000|2025-03-10 07:05:00|69.42|67.42|69.59|67.59|69.76|67.76|69.33|67.33|0
1741590600000|2025-03-10 07:10:00|69.61|67.61|69.78|67.78|69.92|67.92|69.47|67.47|0
1741590900000|2025-03-10 07:15:00|69.8|67.8|70.07|68.07|70.27|68.27|69.77|67.77|0
1741591200000|2025-03-10 07:20:00|70.1|68.1|70.5|68.5|70.62|68.62|70.1|68.1|0
1741591500000|2025-03-10 07:25:00|70.52|68.52|70.41|68.41|70.65|68.65|70.3|68.3|0
1741591800000|2025-03-10 07:30:00|70.39|68.39|70.12|68.12|70.59|68.59|70.11|68.11|0
1741592100000|2025-03-10 07:35:00|70.09|68.09|69.95|67.95|70.21|68.21|69.65|67.65|0
1741592400000|2025-03-10 07:40:00|69.98|67.98|69.89|67.89|70.02|68.02|69.77|67.77|0
1741592700000|2025-03-10 07:45:00|69.97|67.97|70.38|68.38|70.38|68.38|69.96|67.96|0
1741593000000|2025-03-10 07:50:00|70.32|68.32|70.14|68.14|70.44|68.44|70.14|68.14|0
1741593300000|2025-03-10 07:55:00|70.17|68.17|70.55|68.55|70.55|68.55|70.11|68.11|0
1741593600000|2025-03-10 08:00:00|70.49|68.49|71.22|69.22|71.22|69.22|69.94|67.94|0
1741593900000|2025-03-10 08:05:00|71.25|69.25|71.6|69.6|71.72|69.72|70.95|68.95|0
1741594200000|2025-03-10 08:10:00|71.54|69.54|72.49|70.49|72.52|70.52|71.54|69.54|0
1741594500000|2025-03-10 08:15:00|72.52|70.52|72.69|70.69|73.05|71.05|72.13|70.13|0
1741594800000|2025-03-10 08:20:00|72.72|70.72|72.48|70.48|72.75|70.75|72.13|70.13|0
1741595100000|2025-03-10 08:25:00|72.44|70.44|72.17|70.17|72.44|70.44|72.01|70.01|0
1741595400000|2025-03-10 08:30:00|72.18|70.18|73.06|71.06|73.12|71.12|72.11|70.11|0
1741595700000|2025-03-10 08:35:00|73.05|71.05|73.47|71.47|73.53|71.53|72.99|70.99|0
1741596000000|2025-03-10 08:40:00|73.43|71.43|74.22|72.22|74.37|72.37|72.92|70.92|0
1741596300000|2025-03-10 08:45:00|74.25|72.25|77.11|75.11|77.51|75.51|73.77|71.77|0
1741596600000|2025-03-10 08:50:00|77.1|75.1|77.91|75.91|77.94|75.94|76.63|74.63|0
1741596900000|2025-03-10 08:55:00|77.94|75.94|78.25|76.25|78.58|76.58|77.72|75.72|0
1741597200000|2025-03-10 09:00:00|78.31|76.31|77.96|75.96|78.63|76.63|77.68|75.68|0
1741597500000|2025-03-10 09:05:00|77.84|75.84|77.62|75.62|77.98|75.98|77.06|75.06|0
1741597800000|2025-03-10 09:10:00|77.6|75.6|78.18|76.18|78.4|76.4|77.54|75.54|0
1741598100000|2025-03-10 09:15:00|78.2|76.2|76.9|74.9|78.26|76.26|76.78|74.78|0
1741598400000|2025-03-10 09:20:00|76.93|74.93|76.34|74.34|77.12|75.12|76.19|74.19|0
1741598700000|2025-03-10 09:25:00|76.28|74.28|76.43|74.43|76.6|74.6|75.98|73.98|0
1741599000000|2025-03-10 09:30:00|76.4|74.4|75.97|73.97|76.46|74.46|75.76|73.76|0
1741599300000|2025-03-10 09:35:00|75.94|73.94|76.03|74.03|76.12|74.12|75.79|73.79|0
1741599600000|2025-03-10 09:40:00|76|74|71.84|69.84|76.03|74.03|71.61|69.61|0
1741599900000|2025-03-10 09:45:00|71.76|69.76|71.84|69.84|72.05|70.05|71.52|69.52|0
1741600200000|2025-03-10 09:50:00|71.87|69.87|73.18|71.18|73.31|71.31|71.63|69.63|0
1741600500000|2025-03-10 09:55:00|73.15|71.15|73.88|71.88|74.18|72.18|72.61|70.61|0
1741600800000|2025-03-10 10:00:00|73.85|71.85|73.35|71.35|73.85|71.85|73.15|71.15|0
1741601100000|2025-03-10 10:05:00|73.32|71.32|74.08|72.08|74.3|72.3|73.3|71.3|0
1741601400000|2025-03-10 10:10:00|74.24|72.24|74.02|72.02|74.33|72.33|73.63|71.63|0
1741601700000|2025-03-10 10:15:00|74.04|72.04|74.2|72.2|74.6|72.6|73.93|71.93|0
1741602000000|2025-03-10 10:20:00|74.23|72.23|74.66|72.66|74.69|72.69|73.96|71.96|0
1741602300000|2025-03-10 10:25:00|74.63|72.63|74.5|72.5|74.63|72.63|74.14|72.14|0
1741602600000|2025-03-10 10:30:00|74.47|72.47|74.23|72.23|74.59|72.59|73.86|71.86|0
1741602900000|2025-03-10 10:35:00|74.26|72.26|74.65|72.65|74.65|72.65|74.23|72.23|0
1741603200000|2025-03-10 10:40:00|74.62|72.62|75.02|73.02|75.2|73.2|74.53|72.53|0
1741603500000|2025-03-10 10:45:00|75.05|73.05|75.07|73.07|75.38|73.38|74.71|72.71|0
1741603800000|2025-03-10 10:50:00|75.04|73.04|74.74|72.74|75.04|73.04|74.4|72.4|0
1741604100000|2025-03-10 10:55:00|74.8|72.8|75.04|73.04|75.13|73.13|74.67|72.67|0
1741604400000|2025-03-10 11:00:00|75.03|73.03|75.38|73.38|75.45|73.45|74.12|72.12|0
1741604700000|2025-03-10 11:05:00|75.41|73.41|74.36|72.36|75.68|73.68|74.33|72.33|0
1741605000000|2025-03-10 11:10:00|74.3|72.3|74.3|72.3|74.59|72.59|74.15|72.15|0
1741605300000|2025-03-10 11:15:00|74.39|72.39|74.18|72.18|74.73|72.73|73.97|71.97|0
1741605600000|2025-03-10 11:20:00|74.21|72.21|73.5|71.5|74.3|72.3|73.45|71.45|0
1741605900000|2025-03-10 11:25:00|73.48|71.48|73.69|71.69|73.81|71.81|73.33|71.33|0
1741606200000|2025-03-10 11:30:00|73.63|71.63|74.23|72.23|74.28|72.28|73.49|71.49|0
1741606500000|2025-03-10 11:35:00|74.26|72.26|74.63|72.63|74.67|72.67|74.23|72.23|0
1741606800000|2025-03-10 11:40:00|74.66|72.66|74.78|72.78|75.05|73.05|74.47|72.47|0
1741607100000|2025-03-10 11:45:00|74.69|72.69|75.16|73.16|75.17|73.17|74.32|72.32|0
1741607400000|2025-03-10 11:50:00|75.22|73.22|75.39|73.39|75.45|73.45|75.05|73.05|0
1741607700000|2025-03-10 11:55:00|75.36|73.36|75.32|73.32|75.88|73.88|75.14|73.14|0
1741608000000|2025-03-10 12:00:00|75.29|73.29|77.67|75.67|77.86|75.86|74.51|72.51|0
1741608300000|2025-03-10 12:05:00|77.7|75.7|78.49|76.49|78.74|76.74|77.67|75.67|0
1741608600000|2025-03-10 12:10:00|78.61|76.61|78.61|76.61|79.25|77.25|78.39|76.39|0
1741608900000|2025-03-10 12:15:00|78.58|76.58|78.71|76.71|78.93|76.93|78.39|76.39|0
1741609200000|2025-03-10 12:20:00|78.67|76.67|78.58|76.58|78.79|76.79|77.76|75.76|0
1741609500000|2025-03-10 12:25:00|78.59|76.59|79.42|77.42|79.46|77.46|78.53|76.53|0
1741609800000|2025-03-10 12:30:00|79.33|77.33|80.16|78.16|80.25|78.25|78.9|76.9|0
1741610100000|2025-03-10 12:35:00|80.09|78.09|79.61|77.61|80.35|78.35|79.48|77.48|0
1741610400000|2025-03-10 12:40:00|79.58|77.58|79.26|77.26|79.77|77.77|79.13|77.13|0
1741610700000|2025-03-10 12:45:00|79.3|77.3|79.54|77.54|79.57|77.57|79.13|77.13|0
1741611000000|2025-03-10 12:50:00|79.51|77.51|78.71|76.71|79.57|77.57|78.65|76.65|0
1741611300000|2025-03-10 12:55:00|78.68|76.68|78.65|76.65|79.16|77.16|78.51|76.51|0
1741611600000|2025-03-10 13:00:00|78.62|76.62|79.41|77.41|79.46|77.46|78.52|76.52|0
1741611900000|2025-03-10 13:05:00|79.47|77.47|79.25|77.25|79.85|77.85|79.09|77.09|0
1741612200000|2025-03-10 13:10:00|79.21|77.21|78.8|76.8|79.4|77.4|78.04|76.04|0
1741612500000|2025-03-10 13:15:00|78.83|76.83|79.02|77.02|79.04|77.04|78.64|76.64|0
1741612800000|2025-03-10 13:20:00|79.05|77.05|79.29|77.29|79.49|77.49|79.02|77.02|0
1741613100000|2025-03-10 13:25:00|79.96|77.16|80.18|77.38|80.37|77.57|79.77|76.97|0
1741613400000|2025-03-10 13:30:00|79.78|77.78|80.48|78.48|81.39|79.39|78.32|76.32|0
1741613700000|2025-03-10 13:35:00|80.36|78.36|78.82|76.82|80.36|78.36|78.69|76.69|0
1741614000000|2025-03-10 13:40:00|79.01|77.01|76.84|74.84|79.38|77.38|76.31|74.31|0
1741614300000|2025-03-10 13:45:00|76.75|74.75|77.65|75.65|78.47|76.47|76.41|74.41|0
1741614600000|2025-03-10 13:50:00|77.71|75.71|78.88|76.88|79.78|77.78|77.06|75.06|0
1741614900000|2025-03-10 13:55:00|78.92|76.92|78.88|76.88|78.92|76.92|77.21|75.21|0
1741615200000|2025-03-10 14:00:00|78.58|76.58|80.38|78.38|80.74|78.74|78.58|76.58|0
1741615500000|2025-03-10 14:05:00|80.35|78.35|80.51|78.51|80.67|78.67|79.8|77.8|0
1741615800000|2025-03-10 14:10:00|80.44|78.44|79.79|77.79|80.87|78.87|79.42|77.42|0
1741616100000|2025-03-10 14:15:00|79.92|77.92|80.28|78.28|80.67|78.67|79.05|77.05|0
1741616400000|2025-03-10 14:20:00|80.08|78.08|79.43|77.43|80.99|78.99|79.27|77.27|0
1741616700000|2025-03-10 14:25:00|79.5|77.5|80.56|78.56|80.71|78.71|79.21|77.21|0
1741617000000|2025-03-10 14:30:00|80.43|78.43|81.81|79.81|81.88|79.88|79.88|77.88|0
1741617300000|2025-03-10 14:35:00|81.78|79.78|81.83|79.83|82.72|80.72|81.04|79.04|0
1741617600000|2025-03-10 14:40:00|81.86|79.86|82.42|80.42|82.54|80.54|81.63|79.63|0
1741617900000|2025-03-10 14:45:00|82.39|80.39|82.19|80.19|83.04|81.04|81.43|79.43|0
1741618200000|2025-03-10 14:50:00|82.29|80.29|83.68|81.68|84.02|82.02|82.12|80.12|0
1741618500000|2025-03-10 14:55:00|83.65|81.65|83.21|81.21|84.39|82.39|83.05|81.05|0
1741618800000|2025-03-10 15:00:00|83.01|81.01|81.75|79.75|83.08|81.08|81.21|79.21|0
1741619100000|2025-03-10 15:05:00|81.85|79.85|80.42|78.42|82.26|80.26|80.35|78.35|0
1741619400000|2025-03-10 15:10:00|80.45|78.45|80.61|78.61|81.37|79.37|80.35|78.35|0
1741619700000|2025-03-10 15:15:00|80.76|78.76|81.38|79.38|81.63|79.63|80.45|78.45|0
1741620000000|2025-03-10 15:20:00|81.48|79.48|80.33|78.33|81.75|79.75|79.84|77.84|0
1741620300000|2025-03-10 15:25:00|80.4|78.4|80.04|78.04|80.84|78.84|79.81|77.81|0
1741620600000|2025-03-10 15:30:00|80|78|78.78|76.78|80.07|78.07|78.45|76.45|0
1741620900000|2025-03-10 15:35:00|78.8|76.8|79.31|77.31|79.44|77.44|77.97|75.97|0
1741621200000|2025-03-10 15:40:00|79.36|77.36|82.39|79.99|82.66|80.26|79.12|77.12|0
1741621500000|2025-03-10 15:45:00|82.26|79.86|80.87|78.47|82.36|79.96|80.71|78.31|0
1741621800000|2025-03-10 15:50:00|80.93|78.53|80.96|78.56|81.95|79.55|80.67|78.27|0
1741622100000|2025-03-10 15:55:00|81|78.6|81.95|79.55|82.22|79.82|80.8|78.4|0
1741622400000|2025-03-10 16:00:00|82.02|79.62|82.32|79.92|82.38|79.98|81.09|78.69|0
1741622700000|2025-03-10 16:05:00|82.35|79.95|82.88|80.48|83.08|80.68|81.77|79.37|0
1741623000000|2025-03-10 16:10:00|82.81|80.41|81.68|79.28|82.88|80.48|81.63|79.23|0
1741623300000|2025-03-10 16:15:00|81.75|79.35|83.48|81.08|83.82|81.42|81.61|79.21|0
1741623600000|2025-03-10 16:20:00|83.41|81.01|83.51|81.11|84.36|81.96|83.31|80.91|0
1741623900000|2025-03-10 16:25:00|83.54|81.14|82.84|80.44|83.98|81.58|82.41|80.01|0
1741624200000|2025-03-10 16:30:00|82.71|80.31|80.08|77.68|83.47|81.07|80.02|77.62|0
1741624500000|2025-03-10 16:35:00|80.25|77.85|83.13|80.73|83.13|80.73|80.25|77.85|0
1741624800000|2025-03-10 16:40:00|83.1|80.7|82.82|80.42|83.13|80.73|82.16|79.76|0
1741625100000|2025-03-10 16:45:00|82.89|80.49|82.59|80.19|82.89|80.49|81.99|79.59|0
1741625400000|2025-03-10 16:50:00|82.45|80.05|82.22|79.82|82.82|80.42|81.82|79.42|0
1741625700000|2025-03-10 16:55:00|82.32|79.92|82.82|80.42|82.85|80.45|81.72|79.32|0
1741626000000|2025-03-10 17:00:00|82.78|80.38|84.03|81.63|84.07|81.67|82.58|80.18|0
1741626300000|2025-03-10 17:05:00|84|81.6|84.4|82|84.44|82.04|83.49|81.09|0
1741626600000|2025-03-10 17:10:00|84.75|82.35|84.13|81.73|85.33|82.93|84.06|81.66|0
1741626900000|2025-03-10 17:15:00|84.2|81.8|83.89|81.49|84.44|82.04|83.59|81.19|0
1741627200000|2025-03-10 17:20:00|83.86|81.46|83.18|80.78|84.09|81.69|82.79|80.39|0
1741627500000|2025-03-10 17:25:00|83.31|80.91|84.33|81.93|84.53|82.13|83.24|80.84|0
1741627800000|2025-03-10 17:30:00|84.4|82|85.22|82.82|85.25|82.85|84.19|81.79|0
1741628100000|2025-03-10 17:35:00|85.25|82.85|85.52|83.12|86.39|83.99|83.47|81.07|0
1741628400000|2025-03-10 17:40:00|85.49|83.09|85.83|83.43|85.83|83.43|85.21|82.81|0
1741628700000|2025-03-10 17:45:00|85.9|83.5|86.6|84.2|86.78|84.38|84.9|82.5|0
1741629000000|2025-03-10 17:50:00|86.43|84.03|85.94|83.54|87.2|84.8|85.84|83.44|0
1741629300000|2025-03-10 17:55:00|85.91|83.51|86.88|84.48|87.02|84.62|85.8|83.4|0
1741629600000|2025-03-10 18:00:00|86.95|84.55|87.92|85.52|87.99|85.59|86.37|83.97|0
1741629900000|2025-03-10 18:05:00|87.85|85.45|87.81|85.41|88.84|86.44|87.81|85.41|0
1741630200000|2025-03-10 18:10:00|87.85|85.45|87.46|85.06|87.99|85.59|85.89|83.49|0
1741630500000|2025-03-10 18:15:00|87.49|85.09|87.74|85.34|87.77|85.37|86.58|84.18|0
1741630800000|2025-03-10 18:20:00|87.67|85.27|87.72|85.32|88.05|85.65|87.21|84.81|0
1741631100000|2025-03-10 18:25:00|87.77|85.37|88.3|85.9|88.83|86.43|87.45|85.05|0
1741631400000|2025-03-10 18:30:00|88.19|85.79|88.33|85.93|88.44|86.04|87.34|84.94|0
1741631700000|2025-03-10 18:35:00|88.36|85.96|89|86.6|89.14|86.74|88.22|85.82|0
1741632000000|2025-03-10 18:40:00|89.07|86.67|89.07|86.67|89.91|87.51|88.79|86.39|0
1741632300000|2025-03-10 18:45:00|88.96|86.56|89.76|87.36|89.79|87.39|88.19|85.79|0
1741632600000|2025-03-10 18:50:00|89.65|87.25|90.91|88.51|90.98|88.58|89.36|86.96|0
1741632900000|2025-03-10 18:55:00|90.84|88.44|92.47|90.07|92.8|90.4|90.36|87.96|0
1741633200000|2025-03-10 19:00:00|92.58|90.18|93.73|91.33|94.37|91.97|91.58|89.18|0
1741633500000|2025-03-10 19:05:00|93.83|91.43|94.66|92.26|95.19|92.79|93.22|90.82|0
1741633800000|2025-03-10 19:10:00|94.59|92.19|97.7|95.3|101.9|99.5|94.59|92.19|0
1741634100000|2025-03-10 19:15:00|97.66|95.26|95.88|93.48|98.58|96.18|95.77|93.37|0
1741634400000|2025-03-10 19:20:00|95.85|93.45|94.4|92|96.14|93.74|93.47|91.07|0
1741634700000|2025-03-10 19:25:00|94.42|92.02|91.42|89.02|94.42|92.02|89.14|86.74|0
1741635000000|2025-03-10 19:30:00|91.31|88.91|87.91|85.51|91.31|88.91|87.59|85.19|0
1741635300000|2025-03-10 19:35:00|88.01|85.61|88.74|86.34|90.3|87.9|87.21|84.81|0
1741635600000|2025-03-10 19:40:00|88.81|86.41|92.03|89.63|92.03|89.63|88.44|86.1|0
1741635900000|2025-03-10 19:45:00|92.07|89.67|90.5|88.1|92.07|89.67|89.41|87.01|0
1741636200000|2025-03-10 19:50:00|89.68|87.28|89.93|87.53|91.04|88.64|88.13|85.73|0
1741636500000|2025-03-10 19:55:00|90|87.6|89.09|86.69|90.6|88.2|88.44|86.04|0
1741636800000|2025-03-10 20:00:00|89.57|87.17|89.35|86.95|90.49|88.09|89|86.6|0
1741637100000|2025-03-10 20:05:00|89.37|86.97|88.96|86.56|90.1|87.7|88.72|86.32|0
1741637400000|2025-03-10 20:10:00|89.03|86.63|88.89|86.49|89.49|87.09|88.72|86.32|0
1741637700000|2025-03-10 20:15:00|88.92|86.52|88.36|85.96|89.07|86.67|88.26|85.86|0
1741638000000|2025-03-10 20:20:00|88.39|85.99|88.57|86.17|88.73|86.33|88.39|85.99|0
1741638300000|2025-03-10 20:25:00|88.53|86.13|88.29|85.89|88.71|86.31|88.04|85.64|0
1741638600000|2025-03-10 20:30:00|88.36|85.96|88.63|86.23|88.67|86.27|88.2|85.8|0
1741638900000|2025-03-10 20:35:00|88.67|86.27|88.63|86.23|88.74|86.34|88.46|86.06|0
1741639200000|2025-03-10 20:40:00|88.6|86.2|88.49|86.09|88.67|86.27|88.38|85.98|0
1741639500000|2025-03-10 20:45:00|88.45|86.05|88.45|86.05|88.59|86.19|88.38|85.98|0
1741639800000|2025-03-10 20:50:00|88.42|86.02|88.52|86.12|88.52|86.12|88.17|85.77|0
1741640100000|2025-03-10 20:55:00|89|85.64|88.87|85.51|89.04|85.68|88.72|85.36|0
1741640400000|2025-03-10 21:00:00|88.85|85.49|88.97|85.61|89.04|85.68|88.71|85.35|0
1741640700000|2025-03-10 21:05:00|88.95|85.59|88.79|85.43|89.13|85.77|88.79|85.43|0
1741641000000|2025-03-10 21:10:00|88.89|85.53|88.97|85.61|89|85.64|88.82|85.46|0
1741641300000|2025-03-10 21:15:00|88.96|85.6|89|85.64|89.02|85.66|88.88|85.52|0
1741641600000|2025-03-10 21:20:00|88.98|85.62|89.26|85.9|89.3|85.94|88.98|85.62|0
1741641900000|2025-03-10 21:25:00|89.23|85.87|89.07|85.71|89.24|85.88|89.07|85.71|0
1741642200000|2025-03-10 21:30:00|89.08|85.72|89.28|85.92|89.31|85.95|89.08|85.72|0
1741642500000|2025-03-10 21:35:00|89.19|85.83|89.56|86.2|89.56|86.2|89.13|85.77|0
1741642800000|2025-03-10 21:40:00|89.54|86.18|89.26|85.9|89.54|86.18|89.26|85.9|0
1741643100000|2025-03-10 21:45:00|89.25|85.89|89.56|86.2|89.56|86.2|89.24|85.88|0
1741643400000|2025-03-10 21:50:00|89.48|86.12|89.75|86.39|89.86|86.5|89.45|86.09|0
1741643700000|2025-03-10 21:55:00|89.76|86.4|89.86|86.5|89.87|86.51|89.69|86.33|0
1741644000000|2025-03-10 22:00:00|89.98|86.62|89.41|86.05|90.3|86.94|89.3|85.94|0
1741644300000|2025-03-10 22:05:00|89.43|86.07|91.64|88.28|91.66|88.3|89.38|86.02|0
1741644600000|2025-03-10 22:10:00|91.6|88.24|91.17|87.81|92.11|88.75|90.86|87.5|0
1741644900000|2025-03-10 22:15:00|91.19|87.83|90.77|87.41|91.34|87.98|90.63|87.27|0
1741645200000|2025-03-10 22:20:00|90.91|87.55|90.55|87.19|91.04|87.68|90.29|86.93|0
1741645500000|2025-03-10 22:25:00|90.59|87.23|90.29|86.93|90.73|87.37|90|86.64|0
1741645800000|2025-03-10 22:30:00|90.12|86.76|90.37|87.01|90.44|87.08|89.8|86.44|0
1741646100000|2025-03-10 22:35:00|90.39|87.03|89.91|86.55|90.58|87.22|89.84|86.48|0
1741646400000|2025-03-10 22:40:00|89.93|86.57|89.83|86.47|89.98|86.62|89.41|86.05|0
1741646700000|2025-03-10 22:45:00|89.82|86.46|90.19|86.83|90.4|87.04|89.66|86.3|0
1741647000000|2025-03-10 22:50:00|90.21|86.85|90.72|87.36|90.9|87.54|90.01|86.65|0
1741647300000|2025-03-10 22:55:00|90.7|87.34|91.33|87.97|91.33|87.97|90.61|87.25|0
1741647600000|2025-03-10 23:00:00|91.29|87.93|91|87.64|91.29|87.93|90.72|87.36|0
1741647900000|2025-03-10 23:05:00|90.98|87.62|91.88|88.52|92.01|88.65|90.93|87.57|0
1741648200000|2025-03-10 23:10:00|91.85|88.49|92.22|88.86|92.4|89.04|91.83|88.47|0
1741648500000|2025-03-10 23:15:00|92.19|88.83|94.01|90.65|94.01|90.65|92.01|88.65|0
1741648800000|2025-03-10 23:20:00|93.88|90.52|92.62|89.26|94.01|90.65|92.58|89.22|0
1741649100000|2025-03-10 23:25:00|92.64|89.28|92.93|89.57|92.93|89.57|92.25|88.89|0
1741649400000|2025-03-10 23:30:00|92.83|89.47|94.04|90.68|94.53|91.17|92.8|89.44|0
1741649700000|2025-03-10 23:35:00|93.97|90.61|93.6|90.24|95.23|91.87|93.54|90.18|0
1741650000000|2025-03-10 23:40:00|93.54|90.18|93.01|89.65|93.77|90.41|92.81|89.45|0
1741650300000|2025-03-10 23:45:00|92.96|89.6|92.28|88.92|93.14|89.78|92.13|88.77|0
1741650600000|2025-03-10 23:50:00|92.3|88.94|92.59|89.23|92.59|89.23|92.24|88.88|0
1741650900000|2025-03-10 23:55:00|92.57|89.21|92.6|89.24|92.8|89.44|92.31|88.95|0
1741651200000|2025-03-11 00:00:00|92.55|89.19|92.13|88.77|92.55|89.19|91.95|88.59|0
1741651500000|2025-03-11 00:05:00|92.15|88.79|93.04|89.68|93.17|89.81|92.07|88.71|0
1741651800000|2025-03-11 00:10:00|93.07|89.71|93.6|90.24|93.75|90.39|92.98|89.62|0
1741652100000|2025-03-11 00:15:00|93.58|90.22|93.82|91.42|96.2|93.8|92.59|90.19|0
1741652400000|2025-03-11 00:20:00|93.84|91.44|94.59|92.19|94.69|92.29|93.38|90.98|0
1741652700000|2025-03-11 00:25:00|94.56|92.16|93.89|91.49|94.67|92.27|93.85|91.45|0
1741653000000|2025-03-11 00:30:00|93.74|91.34|94.5|92.1|94.63|92.23|93.56|91.16|0
1741653300000|2025-03-11 00:35:00|94.53|92.13|94.66|92.26|94.81|92.41|94.29|91.89|0
1741653600000|2025-03-11 00:40:00|94.62|92.22|95.72|93.32|95.84|93.44|94.62|92.22|0
1741653900000|2025-03-11 00:45:00|95.89|93.49|97.51|95.01|97.84|95.34|94.67|92.27|0
1741654200000|2025-03-11 00:50:00|97.48|94.98|101.88|98.08|102.74|98.94|97.4|94.9|0
1741654500000|2025-03-11 00:55:00|101.92|98.12|100.54|96.74|102.16|98.36|100.1|96.3|0
1741654800000|2025-03-11 01:00:00|100.33|96.53|101.27|97.47|101.27|97.47|99.9|96.1|0
1741655100000|2025-03-11 01:05:00|101.22|97.42|102.38|98.58|102.88|99.08|101.06|97.26|0
1741655400000|2025-03-11 01:10:00|102.42|98.62|102.02|99.02|102.56|99.22|99.55|96.55|0
1741655700000|2025-03-11 01:15:00|101.9|98.9|101.53|98.53|102.27|99.27|101.35|98.35|0
1741656000000|2025-03-11 01:20:00|101.49|98.49|100.21|97.21|101.65|98.65|100.17|97.17|0
1741656300000|2025-03-11 01:25:00|100.25|97.25|100.36|97.36|100.61|97.61|100.13|97.13|0
1741656600000|2025-03-11 01:30:00|100.24|97.24|99.36|96.36|100.3|97.3|99.13|96.13|0
1741656900000|2025-03-11 01:35:00|99.4|96.4|98.78|95.78|99.4|96.4|98.65|95.65|0
1741657200000|2025-03-11 01:40:00|98.76|95.76|97.87|94.87|99.95|96.95|97.87|94.87|0
1741657500000|2025-03-11 01:45:00|97.95|94.95|97.89|94.89|98.29|95.29|97.83|94.83|0
1741657800000|2025-03-11 01:50:00|97.93|94.93|98.04|95.04|98.06|95.06|97.44|94.44|0
1741658100000|2025-03-11 01:55:00|98.02|95.02|97.87|94.87|99.03|96.03|97.83|94.83|0
1741658400000|2025-03-11 02:00:00|97.85|94.85|97.07|94.07|98.13|95.13|96.94|93.94|0
1741658700000|2025-03-11 02:05:00|97.03|94.03|94.97|91.97|97.03|94.03|94.69|91.69|0
1741659000000|2025-03-11 02:10:00|95|92|94.06|91.06|96.78|93.78|93.82|90.82|0
1741659300000|2025-03-11 02:15:00|94.09|91.09|92.42|89.42|94.17|91.17|92.06|89.06|0
1741659600000|2025-03-11 02:20:00|92.43|89.43|92.87|89.87|92.9|89.9|91.82|88.82|0
1741659900000|2025-03-11 02:25:00|92.85|89.85|93.01|90.01|94.22|91.22|92.72|89.72|0
1741660200000|2025-03-11 02:30:00|93.08|90.08|93.37|90.37|93.72|90.72|92.86|89.86|0
1741660500000|2025-03-11 02:35:00|93.41|90.41|92.59|89.59|93.55|90.55|92.39|89.39|0
1741660800000|2025-03-11 02:40:00|92.64|89.64|93.04|90.04|93.24|90.24|92.5|89.5|0
1741661100000|2025-03-11 02:45:00|93.09|90.09|93.66|90.66|94.01|91.01|93|90|0
1741661400000|2025-03-11 02:50:00|93.68|90.68|92.95|89.95|93.82|90.82|92.78|89.78|0
1741661700000|2025-03-11 02:55:00|92.93|89.93|92.83|89.83|93.03|90.03|92.58|89.58|0
1741662000000|2025-03-11 03:00:00|92.74|89.74|91.14|88.14|92.74|89.74|90.64|87.64|0
1741662300000|2025-03-11 03:05:00|91.16|88.16|90.13|87.13|92.78|89.78|89.73|86.73|0
1741662600000|2025-03-11 03:10:00|90.15|87.15|90.2|87.2|90.55|87.55|89.99|86.99|0
1741662900000|2025-03-11 03:15:00|90.18|87.18|90.37|87.77|90.73|87.79|89.49|86.89|0
1741663200000|2025-03-11 03:20:00|90.26|87.66|90.69|88.09|90.97|88.37|90.23|87.63|0
1741663500000|2025-03-11 03:25:00|90.67|88.07|90.83|88.23|91.06|88.46|90.67|88.07|0
1741663800000|2025-03-11 03:30:00|90.84|88.24|90.77|88.17|91.24|88.64|90.72|88.12|0
1741664100000|2025-03-11 03:35:00|90.84|88.24|90.93|88.33|90.97|88.37|90.26|87.66|0
1741664400000|2025-03-11 03:40:00|90.95|88.35|90.77|88.17|91.3|88.7|90.71|88.11|0
1741664700000|2025-03-11 03:45:00|90.73|88.13|91|88.4|91.14|88.54|90.7|88.1|0
1741665000000|2025-03-11 03:50:00|91.03|88.43|91.08|88.48|91.23|88.63|90.93|88.33|0
1741665300000|2025-03-11 03:55:00|91.1|88.5|91.21|88.61|91.26|88.66|90.99|88.39|0
1741665600000|2025-03-11 04:00:00|91.19|88.59|91.33|88.73|91.69|89.09|91.19|88.59|0
1741665900000|2025-03-11 04:05:00|91.29|88.69|90.93|88.33|91.76|89.16|90.74|88.14|0
1741666200000|2025-03-11 04:10:00|90.86|88.26|90.63|88.03|91|88.4|90.52|87.92|0
1741666500000|2025-03-11 04:15:00|90.59|87.99|89.88|87.28|90.65|88.05|89.65|87.05|0
1741666800000|2025-03-11 04:20:00|89.87|87.27|89.71|87.11|90.15|87.55|89.55|86.95|0
1741667100000|2025-03-11 04:25:00|89.7|87.1|89.37|86.77|89.76|87.16|89.35|86.75|0
1741667400000|2025-03-11 04:30:00|89.33|86.73|89.49|86.89|89.7|87.1|89.3|86.7|0
1741667700000|2025-03-11 04:35:00|89.47|86.87|89.5|86.9|90.59|87.99|89.38|86.78|0
1741668000000|2025-03-11 04:40:00|89.49|86.89|89.91|87.31|89.96|87.36|89.38|86.78|0
1741668300000|2025-03-11 04:45:00|89.93|87.33|90.01|87.41|90.07|87.47|89.8|87.2|0
1741668600000|2025-03-11 04:50:00|89.99|87.39|90.06|87.46|90.1|87.5|89.92|87.32|0
1741668900000|2025-03-11 04:55:00|90.05|87.45|89.95|87.35|90.1|87.5|89.67|87.07|0
1741669200000|2025-03-11 05:00:00|89.94|87.34|90.13|87.53|90.22|87.62|89.73|87.13|0
1741669500000|2025-03-11 05:05:00|90.11|87.51|90.02|87.42|90.36|87.76|89.88|87.28|0
1741669800000|2025-03-11 05:10:00|90|87.4|89.77|87.17|90.3|87.7|89.75|87.15|0
1741670100000|2025-03-11 05:15:00|89.74|87.14|89.52|86.92|89.77|87.17|89.17|86.57|0
1741670400000|2025-03-11 05:20:00|89.54|86.94|89.59|86.99|89.75|87.15|89.47|86.87|0
1741670700000|2025-03-11 05:25:00|89.61|87.01|89.54|86.94|89.77|87.17|89.47|86.87|0
1741671000000|2025-03-11 05:30:00|89.48|86.88|89.18|86.58|89.66|87.06|89.06|86.46|0
1741671300000|2025-03-11 05:35:00|89.22|86.62|89.9|87.3|90.01|87.41|89.09|86.49|0
1741671600000|2025-03-11 05:40:00|89.97|87.37|90.15|87.55|90.36|87.76|89.94|87.34|0
1741671900000|2025-03-11 05:45:00|90.17|87.57|90.34|87.74|90.57|87.97|90.09|87.49|0
1741672200000|2025-03-11 05:50:00|90.36|87.76|89.88|87.28|90.43|87.83|89.83|87.23|0
1741672500000|2025-03-11 05:55:00|89.86|87.26|89.47|86.87|90.05|87.45|89.43|86.83|0
1741672800000|2025-03-11 06:00:00|89.54|86.94|90.14|87.54|90.23|87.63|89.45|86.85|0
1741673100000|2025-03-11 06:05:00|90.17|87.57|89.48|86.88|90.3|87.7|89.45|86.85|0
1741673400000|2025-03-11 06:10:00|89.54|86.94|89.43|86.83|89.85|87.25|89.39|86.79|0
1741673700000|2025-03-11 06:15:00|89.48|86.88|89.53|86.93|89.78|87.18|89.39|86.79|0
1741674000000|2025-03-11 06:20:00|89.51|86.91|88.99|86.39|89.66|87.06|88.74|86.14|0
1741674300000|2025-03-11 06:25:00|89|86.4|89.28|86.68|89.42|86.82|88.88|86.28|0
1741674600000|2025-03-11 06:30:00|89.3|86.7|89.65|87.05|89.74|87.14|88.79|86.19|0
1741674900000|2025-03-11 06:35:00|89.6|87|89.59|86.99|90.04|87.44|89.44|86.84|0
1741675200000|2025-03-11 06:40:00|89.58|86.98|89.2|86.6|89.73|87.13|89.2|86.6|0
1741675500000|2025-03-11 06:45:00|89.22|86.62|89.5|86.9|89.78|87.18|89.19|86.59|0
1741675800000|2025-03-11 06:50:00|89.52|86.92|88.79|86.19|89.69|87.09|88.53|85.93|0
1741676100000|2025-03-11 06:55:00|88.82|86.22|88.95|86.55|89.14|86.58|88.82|86.22|0
1741676400000|2025-03-11 07:00:00|88.9|86.5|88.97|86.57|89.48|87.08|88.77|86.37|0
1741676700000|2025-03-11 07:05:00|89|86.6|88.84|86.44|89.44|87.04|88.77|86.37|0
1741677000000|2025-03-11 07:10:00|88.86|86.46|89.07|86.67|89.19|86.79|88.51|86.11|0
1741677300000|2025-03-11 07:15:00|89.05|86.65|89.28|86.88|89.45|87.05|88.8|86.4|0
1741677600000|2025-03-11 07:20:00|89.26|86.86|88.85|86.45|89.4|87|88.59|86.19|0
1741677900000|2025-03-11 07:25:00|88.87|86.47|89.11|86.71|89.29|86.89|88.73|86.33|0
1741678200000|2025-03-11 07:30:00|89.18|86.78|89.89|87.49|90.17|87.77|88.97|86.57|0
1741678500000|2025-03-11 07:35:00|89.91|87.51|90.33|87.93|90.94|88.54|89.89|87.49|0
1741678800000|2025-03-11 07:40:00|90.38|87.98|90.36|87.96|91.1|88.7|90.15|87.75|0
1741679100000|2025-03-11 07:45:00|90.35|87.95|89.77|87.37|90.59|88.19|89.3|86.9|0
1741679400000|2025-03-11 07:50:00|89.81|87.41|89.44|87.04|90.2|87.8|89.42|87.02|0
1741679700000|2025-03-11 07:55:00|89.45|87.05|88.54|86.14|89.49|87.09|88.19|85.79|0
1741680000000|2025-03-11 08:00:00|88.61|86.21|88.78|86.38|89.19|86.79|88.36|85.96|0
1741680300000|2025-03-11 08:05:00|88.74|86.34|88.53|86.13|89.02|86.62|88.25|85.85|0
1741680600000|2025-03-11 08:10:00|88.41|86.01|87.59|85.19|88.5|86.1|87.55|85.15|0
1741680900000|2025-03-11 08:15:00|87.64|85.24|88.04|85.64|88.35|85.95|87.45|85.05|0
1741681200000|2025-03-11 08:20:00|88.07|85.67|87.69|85.29|88.42|86.02|87.67|85.27|0
1741681500000|2025-03-11 08:25:00|87.71|85.31|86.29|83.89|87.71|85.31|86.26|83.86|0
1741681800000|2025-03-11 08:30:00|86.34|83.94|86.56|84.16|87.12|84.72|86.26|83.86|0
1741682100000|2025-03-11 08:35:00|86.38|83.98|86.68|84.28|86.82|84.42|86.36|83.96|0
1741682400000|2025-03-11 08:40:00|86.67|84.27|86.86|84.46|88.17|85.77|86.6|84.2|0
1741682700000|2025-03-11 08:45:00|86.81|84.41|86.86|84.46|87.31|84.91|86.63|84.23|0
1741683000000|2025-03-11 08:50:00|86.82|84.42|86.72|84.32|87.31|84.91|86.68|84.28|0
1741683300000|2025-03-11 08:55:00|86.7|84.3|86.41|84.01|86.96|84.56|86.41|84.01|0
1741683600000|2025-03-11 09:00:00|86.44|84.04|86.09|83.69|86.68|84.28|86.03|83.63|0
1741683900000|2025-03-11 09:05:00|86.06|83.66|86.99|84.59|86.99|84.59|85.99|83.59|0
1741684200000|2025-03-11 09:10:00|87.02|84.62|86.74|84.34|87.23|84.83|86.61|84.21|0
1741684500000|2025-03-11 09:15:00|86.73|84.33|85.8|83.4|86.74|84.34|85.41|83.01|0
1741684800000|2025-03-11 09:20:00|85.78|83.38|85.73|83.33|86.19|83.79|85.39|82.99|0
1741685100000|2025-03-11 09:25:00|85.74|83.34|85.15|83.15|85.83|83.43|85.08|83.05|0
1741685400000|2025-03-11 09:30:00|85.22|83.22|85.25|83.25|85.83|83.83|85.15|83.15|0
1741685700000|2025-03-11 09:35:00|85.28|83.28|85.38|83.38|85.62|83.62|85.16|83.16|0
1741686000000|2025-03-11 09:40:00|85.45|83.45|85.69|83.69|86.07|84.07|85.38|83.38|0
1741686300000|2025-03-11 09:45:00|85.64|83.64|85.76|83.76|86.14|84.14|85.45|83.45|0
1741686600000|2025-03-11 09:50:00|85.79|83.79|85.5|83.5|85.91|83.91|85.34|83.34|0
1741686900000|2025-03-11 09:55:00|85.48|83.48|85.68|83.68|85.79|83.79|85.41|83.41|0
1741687200000|2025-03-11 10:00:00|85.7|83.7|86.79|84.79|86.84|84.84|85.37|83.37|0
1741687500000|2025-03-11 10:05:00|86.75|84.75|86.13|84.13|86.75|84.75|85.9|83.9|0
1741687800000|2025-03-11 10:10:00|86.02|84.02|85.92|83.92|86.37|84.37|85.75|83.75|0
1741688100000|2025-03-11 10:15:00|85.95|83.95|85.81|83.81|85.99|83.99|85.57|83.57|0
1741688400000|2025-03-11 10:20:00|85.78|83.78|85.79|83.79|85.91|83.91|85.59|83.59|0
1741688700000|2025-03-11 10:25:00|85.74|83.74|85.36|83.36|85.88|83.88|85.23|83.23|0
1741689000000|2025-03-11 10:30:00|85.29|83.29|85.63|83.63|85.81|83.81|85.16|83.16|0
1741689300000|2025-03-11 10:35:00|85.65|83.65|85.73|83.73|85.91|83.91|85.55|83.55|0
1741689600000|2025-03-11 10:40:00|85.77|83.77|85.92|83.92|86.01|84.01|85.46|83.46|0
1741689900000|2025-03-11 10:45:00|85.9|83.9|85.94|83.94|86.08|84.08|85.7|83.7|0
1741690200000|2025-03-11 10:50:00|85.95|83.95|85.8|83.8|86.42|84.42|85.76|83.76|0
1741690500000|2025-03-11 10:55:00|85.87|83.87|85.36|83.36|85.9|83.9|85.29|83.29|0
1741690800000|2025-03-11 11:00:00|85.46|83.46|86.55|84.55|86.55|84.55|85.46|83.46|0
1741691100000|2025-03-11 11:05:00|86.51|84.51|86.79|84.79|87.07|85.07|86.15|84.15|0
1741691400000|2025-03-11 11:10:00|86.75|84.75|85.99|83.99|86.75|84.75|85.87|83.87|0
1741691700000|2025-03-11 11:15:00|85.95|83.95|85.47|83.47|85.95|83.95|85.27|83.27|0
1741692000000|2025-03-11 11:20:00|85.44|83.44|85.47|83.47|85.64|83.64|85.26|83.26|0
1741692300000|2025-03-11 11:25:00|85.5|83.5|85.4|83.4|85.64|83.64|85.12|83.12|0
1741692600000|2025-03-11 11:30:00|85.43|83.43|84.58|82.58|85.53|83.53|84.3|82.3|0
1741692900000|2025-03-11 11:35:00|84.57|82.57|84.64|82.64|84.71|82.71|84.03|82.03|0
1741693200000|2025-03-11 11:40:00|84.62|82.62|84.06|82.06|84.64|82.64|84.03|82.03|0
1741693500000|2025-03-11 11:45:00|84.03|82.03|84.57|82.57|84.74|82.74|83.99|81.99|0
1741693800000|2025-03-11 11:50:00|84.67|82.67|84.33|82.33|84.7|82.7|84.26|82.26|0
1741694100000|2025-03-11 11:55:00|84.29|82.29|83.82|81.82|84.43|82.43|83.82|81.82|0
1741694400000|2025-03-11 12:00:00|83.89|81.89|84.39|82.39|84.56|82.56|83.78|81.78|0
1741694700000|2025-03-11 12:05:00|84.36|82.36|85.43|83.43|85.43|83.43|84.24|82.24|0
1741695000000|2025-03-11 12:10:00|85.45|83.45|87.27|85.27|87.3|85.3|85.26|83.26|0
1741695300000|2025-03-11 12:15:00|87.34|85.34|86.06|84.06|87.53|85.53|86|84|0
1741695600000|2025-03-11 12:20:00|86.03|84.03|85.37|83.37|86.06|84.06|85.34|83.34|0
1741695900000|2025-03-11 12:25:00|85.39|83.39|86.16|84.16|86.2|84.2|85.19|83.19|0
1741696200000|2025-03-11 12:30:00|86.25|84.25|87.22|85.22|87.28|85.28|86.16|84.16|0
1741696500000|2025-03-11 12:35:00|87.27|85.27|86.91|84.91|87.27|85.27|86.82|84.82|0
1741696800000|2025-03-11 12:40:00|86.92|84.92|87.31|85.31|87.76|85.76|86.89|84.89|0
1741697100000|2025-03-11 12:45:00|87.34|85.34|88.22|86.22|88.47|86.47|87.31|85.31|0
1741697400000|2025-03-11 12:50:00|88.2|86.2|89.19|87.19|89.19|87.19|86.52|84.52|0
1741697700000|2025-03-11 12:55:00|89.1|87.1|88.87|86.87|89.29|87.29|88.58|86.58|0
1741698000000|2025-03-11 13:00:00|88.83|86.83|88.48|86.48|89.29|87.29|88.48|86.48|0
1741698300000|2025-03-11 13:05:00|88.46|86.46|89|87|89.11|87.11|87.91|85.91|0
1741698600000|2025-03-11 13:10:00|89.04|87.04|88.97|86.97|89.18|87.18|88.79|86.79|0
1741698900000|2025-03-11 13:15:00|89|87|89.11|87.11|89.54|87.54|88.82|86.82|0
1741699200000|2025-03-11 13:20:00|89.09|87.09|89.42|87.42|89.42|87.42|88.86|86.86|0
1741699500000|2025-03-11 13:25:00|89.82|87.02|90.81|88.01|91.01|88.21|89.7|86.9|0
1741699800000|2025-03-11 13:30:00|90.41|88.41|91.54|89.14|91.74|89.47|89.17|87.17|0
1741700100000|2025-03-11 13:35:00|91.63|89.23|88.8|86.4|94.39|91.99|88.73|86.33|0
1741700400000|2025-03-11 13:40:00|88.87|86.47|88.97|86.57|90.94|88.54|88.52|86.12|0
1741700700000|2025-03-11 13:45:00|88.94|86.54|87.1|84.7|90.33|87.93|86.86|84.46|0
1741701000000|2025-03-11 13:50:00|87.07|84.67|89.03|86.63|89.38|86.98|85.39|82.99|0
1741701300000|2025-03-11 13:55:00|88.92|86.52|88.99|86.59|89.56|87.16|88.33|85.93|0
1741701600000|2025-03-11 14:00:00|89.7|87.3|92.69|90.09|93.69|91.09|85.89|83.49|0
1741701900000|2025-03-11 14:05:00|92.93|90.33|91.85|89.25|94.29|91.69|90.29|87.69|0
1741702200000|2025-03-11 14:10:00|91.73|89.13|92.88|90.28|93.42|90.82|90.13|87.53|0
1741702500000|2025-03-11 14:15:00|92.92|90.32|92.95|90.35|94.72|92.12|91.2|88.6|0
1741702800000|2025-03-11 14:20:00|93.13|90.53|95.73|93.13|96.35|93.75|92.54|89.94|0
1741703100000|2025-03-11 14:25:00|95.61|93.01|97.94|95.34|98.56|95.96|95.46|92.86|0
1741703400000|2025-03-11 14:30:00|98.01|95.41|97.86|95.26|98.24|95.64|96.19|93.59|0
1741703700000|2025-03-11 14:35:00|97.67|95.07|99.89|97.29|100.48|97.88|97.29|94.69|0
1741704000000|2025-03-11 14:40:00|99.82|97.22|100.21|97.61|102.17|99.57|99.12|96.52|0
1741704300000|2025-03-11 14:45:00|100.33|97.73|100.75|98.15|101.38|98.78|99.05|96.45|0
1741704600000|2025-03-11 14:50:00|100.83|98.23|95.42|92.82|101.22|98.62|95.42|92.82|0
1741704900000|2025-03-11 14:55:00|95.51|92.91|98.76|96.16|99.03|96.43|95.42|92.82|0
1741705200000|2025-03-11 15:00:00|99.03|96.43|98.75|96.15|99.73|97.13|96.49|93.89|0
1741705500000|2025-03-11 15:05:00|98.81|96.21|94.14|91.54|98.98|96.38|93.84|91.24|0
1741705800000|2025-03-11 15:10:00|94.1|91.5|94.28|91.68|95.07|92.47|92.91|90.31|0
1741706100000|2025-03-11 15:15:00|94.32|91.72|92.97|90.37|96.11|93.51|92.53|89.93|0
1741706400000|2025-03-11 15:20:00|93.01|90.41|94.63|92.03|94.93|92.33|92.6|90|0
1741706700000|2025-03-11 15:25:00|94.67|92.07|94.81|92.21|94.96|92.36|92.89|90.29|0
1741707000000|2025-03-11 15:30:00|94.89|92.29|93.22|90.62|95.15|92.55|92.56|89.96|0
1741707300000|2025-03-11 15:35:00|93.37|90.77|92.89|90.29|94.81|92.21|92.85|90.25|0
1741707600000|2025-03-11 15:40:00|92.78|90.18|90.86|88.26|93|90.4|90.07|87.47|0
1741707900000|2025-03-11 15:45:00|90.93|88.33|90.15|87.55|91.63|89.03|89.76|87.16|0
1741708200000|2025-03-11 15:50:00|90.18|87.58|90.51|87.91|91.48|88.88|89.86|87.26|0
1741708500000|2025-03-11 15:55:00|90.54|87.94|93.17|90.57|93.5|90.9|90.22|87.62|0
1741708800000|2025-03-11 16:00:00|93.35|90.75|93.54|90.94|94.1|91.5|92.56|89.96|0
1741709100000|2025-03-11 16:05:00|93.57|90.97|94.88|92.28|95.37|92.77|91.87|89.27|0
1741709400000|2025-03-11 16:10:00|94.92|92.32|97.14|94.54|97.41|94.81|94.31|91.71|0
1741709700000|2025-03-11 16:15:00|97.1|94.5|96.26|93.66|97.37|94.77|96|93.4|0
1741710000000|2025-03-11 16:20:00|96.22|93.62|95.61|93.01|96.6|94|94.94|92.34|0
1741710300000|2025-03-11 16:25:00|95.58|92.98|95.85|93.45|96.05|93.45|94.71|92.11|0
1741710600000|2025-03-11 16:30:00|95.68|93.28|94.43|92.03|95.68|93.28|94.06|91.66|0
1741710900000|2025-03-11 16:35:00|94.47|92.07|95.19|92.79|95.31|92.91|93.1|90.7|0
1741711200000|2025-03-11 16:40:00|95.04|92.64|95.86|93.46|96.18|93.78|93.9|91.5|0
1741711500000|2025-03-11 16:45:00|95.71|93.31|95.29|92.89|96.08|93.68|94.91|92.51|0
1741711800000|2025-03-11 16:50:00|95.32|92.92|96.92|94.52|97.58|95.18|95.06|92.66|0
1741712100000|2025-03-11 16:55:00|96.96|94.56|97.54|95.14|98.58|96.18|96.27|93.87|0
1741712400000|2025-03-11 17:00:00|97.57|95.17|98.91|96.51|99.34|96.94|97.42|95.02|0
1741712700000|2025-03-11 17:05:00|98.99|96.59|99.49|97.09|100.16|97.76|98.48|96.08|0
1741713000000|2025-03-11 17:10:00|99.45|97.05|100.04|97.64|100.19|97.79|99.1|96.7|0
1741713300000|2025-03-11 17:15:00|99.94|97.54|99.64|97.24|100.31|97.91|98.63|96.23|0
1741713600000|2025-03-11 17:20:00|99.76|97.36|101.09|98.69|101.97|99.57|99.13|96.73|0
1741713900000|2025-03-11 17:25:00|100.98|98.58|102.01|99.61|102.25|99.85|100.82|98.42|0
1741714200000|2025-03-11 17:30:00|102.21|99.81|101.45|99.05|102.25|99.85|100.46|98.06|0
1741714500000|2025-03-11 17:35:00|101.53|99.13|100.89|98.49|102.08|99.68|100.85|98.45|0
1741714800000|2025-03-11 17:40:00|100.79|98.39|99.4|97|100.93|98.53|99.4|97|0
1741715100000|2025-03-11 17:45:00|99.67|97.27|98.33|95.93|100.17|97.77|97.37|94.97|0
1741715400000|2025-03-11 17:50:00|98.4|96|98.29|95.89|99.16|96.76|97.48|95.08|0
1741715700000|2025-03-11 17:55:00|98.21|95.81|99.02|96.62|100.66|98.26|98.15|95.75|0
1741716000000|2025-03-11 18:00:00|99.13|96.73|95.32|92.92|99.21|96.81|94.87|92.47|0
1741716300000|2025-03-11 18:05:00|95.25|92.85|94.87|92.47|96.23|93.83|93.98|91.58|0
1741716600000|2025-03-11 18:10:00|94.91|92.51|94.37|91.97|94.98|92.58|93.12|90.72|0
1741716900000|2025-03-11 18:15:00|94.33|91.93|93.1|90.7|94.85|92.45|92.89|90.49|0
1741717200000|2025-03-11 18:20:00|93.12|90.72|91.17|88.77|93.5|91.1|89.95|87.55|0
1741717500000|2025-03-11 18:25:00|91.28|88.88|91.82|89.42|92.34|89.94|90.39|87.99|0
1741717800000|2025-03-11 18:30:00|91.77|89.37|92.85|90.45|93.48|91.08|91.61|89.21|0
1741718100000|2025-03-11 18:35:00|92.81|90.41|91.46|89.06|93.4|91|91.35|88.95|0
1741718400000|2025-03-11 18:40:00|91.35|88.95|88.38|85.98|91.71|89.31|88.03|85.63|0
1741718700000|2025-03-11 18:45:00|88.03|85.63|87.64|85.24|88.91|86.51|87.3|84.9|0
1741719000000|2025-03-11 18:50:00|87.57|85.17|85.5|83.1|88.38|85.98|84.55|82.15|0
1741719300000|2025-03-11 18:55:00|85.54|83.14|86.33|83.93|86.99|84.59|85.23|82.83|0
1741719600000|2025-03-11 19:00:00|86.26|83.86|87.23|84.83|88.89|86.49|85.88|83.48|0
1741719900000|2025-03-11 19:05:00|87.16|84.76|86.09|83.69|87.16|84.76|84.96|82.56|0
1741720200000|2025-03-11 19:10:00|86.07|83.67|88.11|85.71|88.24|85.84|85.93|83.53|0
1741720500000|2025-03-11 19:15:00|88.18|85.78|88.76|86.36|89.62|87.22|87.94|85.54|0
1741720800000|2025-03-11 19:20:00|88.65|86.25|90.01|87.61|90.17|87.77|87.1|84.7|0
1741721100000|2025-03-11 19:25:00|90.22|87.82|89|86.6|90.22|87.82|88.12|85.72|0
1741721400000|2025-03-11 19:30:00|88.86|86.46|89.29|86.89|89.57|87.17|88.29|85.89|0
1741721700000|2025-03-11 19:35:00|89.39|86.99|89.61|87.21|89.95|87.55|88.01|85.61|0
1741722000000|2025-03-11 19:40:00|89.62|87.22|89|86.6|90.94|88.54|88.92|86.52|0
1741722300000|2025-03-11 19:45:00|89.07|86.67|88.44|86.04|90.11|87.71|88.39|85.99|0
1741722600000|2025-03-11 19:50:00|89.44|87.04|91.45|89.05|92.48|90.08|88.99|86.59|0
1741722900000|2025-03-11 19:55:00|91.83|89.43|94.01|91.61|94.24|91.84|91.56|89.16|0
1741723200000|2025-03-11 20:00:00|94.31|91.91|92.78|90.38|94.31|91.91|92.67|90.27|0
1741723500000|2025-03-11 20:05:00|92.73|90.33|92.67|90.27|93.64|91.24|92.3|89.9|0
1741723800000|2025-03-11 20:10:00|92.63|90.23|92.28|90.28|93.01|91.01|91.92|89.92|0
1741724100000|2025-03-11 20:15:00|92.21|90.21|93.02|91.02|93.21|91.21|92.21|90.21|0
1741724400000|2025-03-11 20:20:00|93.1|91.1|93.28|91.28|93.73|91.73|93|91|0
1741724700000|2025-03-11 20:25:00|93.24|91.24|93.46|91.46|93.58|91.58|93.24|91.24|0
1741725000000|2025-03-11 20:30:00|93.39|91.39|93.5|91.5|93.65|91.65|93.31|91.31|0
1741725300000|2025-03-11 20:35:00|93.48|91.48|94.28|92.28|94.32|92.32|93.39|91.39|0
1741725600000|2025-03-11 20:40:00|94.24|92.24|93.49|91.49|94.28|92.28|93.38|91.38|0
1741725900000|2025-03-11 20:45:00|93.44|91.44|93.38|91.38|93.46|91.46|93.08|91.08|0
1741726200000|2025-03-11 20:50:00|93.42|91.42|94.2|92.2|94.35|92.35|93.34|91.34|0
1741726500000|2025-03-11 20:55:00|94.6|91.8|94.19|91.39|94.6|91.8|94|91.2|0
1741726800000|2025-03-11 21:00:00|94.2|91.4|94.15|91.35|94.31|91.51|93.82|91.02|0
1741727100000|2025-03-11 21:05:00|94.13|91.33|93.97|91.17|94.26|91.46|93.92|91.12|0
1741727400000|2025-03-11 21:10:00|93.99|91.19|94.29|91.49|94.35|91.55|93.99|91.19|0
1741727700000|2025-03-11 21:15:00|94.31|91.51|94.29|91.49|94.4|91.6|94.29|91.49|0
1741728000000|2025-03-11 21:20:00|94.28|91.48|94.28|91.48|94.36|91.56|94.27|91.47|0
1741728300000|2025-03-11 21:25:00|94.27|91.47|94.27|91.47|94.28|91.48|94.27|91.47|0
1741728600000|2025-03-11 21:30:00|94.26|91.46|94.12|91.32|94.28|91.48|94.11|91.31|0
1741728900000|2025-03-11 21:35:00|94.11|91.31|94.07|91.27|94.14|91.34|94|91.2|0
1741729200000|2025-03-11 21:40:00|94.05|91.25|94.08|91.28|94.12|91.32|94.05|91.25|0
1741729500000|2025-03-11 21:45:00|94.13|91.33|94.13|91.33|94.13|91.33|94.07|91.27|0
1741729800000|2025-03-11 21:50:00|94.14|91.34|94.17|91.37|94.29|91.49|94.14|91.34|0
1741730100000|2025-03-11 21:55:00|94.16|91.36|94.09|91.29|94.23|91.43|94.04|91.24|0
1741730400000|2025-03-11 22:00:00|93.64|90.84|94.27|91.47|94.44|91.64|93.06|90.26|0
1741730700000|2025-03-11 22:05:00|94.31|91.51|93.5|90.7|94.31|91.51|93.5|90.7|0
1741731000000|2025-03-11 22:10:00|93.52|90.72|92.72|89.92|93.52|90.72|92.69|89.89|0
1741731300000|2025-03-11 22:15:00|92.74|89.94|93.26|90.46|93.5|90.7|92.71|89.91|0
1741731600000|2025-03-11 22:20:00|93.28|90.48|93.33|90.53|93.35|90.55|93.04|90.24|0
1741731900000|2025-03-11 22:25:00|93.31|90.51|93.14|90.34|93.68|90.88|93.12|90.32|0
1741732200000|2025-03-11 22:30:00|93.12|90.32|93.27|90.47|93.35|90.55|93.11|90.31|0
1741732500000|2025-03-11 22:35:00|93.25|90.45|92.49|89.69|93.47|90.67|92.49|89.69|0
1741732800000|2025-03-11 22:40:00|92.51|89.71|92.25|89.45|92.51|89.71|91.98|89.18|0
1741733100000|2025-03-11 22:45:00|92.22|89.42|92.01|89.21|92.22|89.42|91.79|88.99|0
1741733400000|2025-03-11 22:50:00|92.03|89.23|91.9|89.1|92.08|89.28|91.77|88.97|0
1741733700000|2025-03-11 22:55:00|91.86|89.06|92.01|89.21|92.04|89.24|91.59|88.79|0
1741734000000|2025-03-11 23:00:00|92.08|89.28|92.13|89.33|92.48|89.68|91.81|89.01|0
1741734300000|2025-03-11 23:05:00|92.11|89.31|92.09|89.29|92.17|89.37|91.86|89.06|0
1741734600000|2025-03-11 23:10:00|92.07|89.27|92.02|89.22|92.33|89.53|91.91|89.11|0
1741734900000|2025-03-11 23:15:00|91.98|89.18|92.4|89.6|92.88|90.08|91.98|89.18|0
1741735200000|2025-03-11 23:20:00|92.42|89.62|92.58|89.78|92.64|89.84|92.13|89.33|0
1741735500000|2025-03-11 23:25:00|92.62|89.82|92.56|89.76|92.9|90.1|92.54|89.74|0
1741735800000|2025-03-11 23:30:00|92.6|89.8|93|90.2|93.32|90.52|92.58|89.78|0
1741736100000|2025-03-11 23:35:00|93.02|90.22|92.89|90.09|93.09|90.29|92.78|89.98|0
1741736400000|2025-03-11 23:40:00|92.87|90.07|92.65|89.85|93.13|90.33|92.54|89.74|0
1741736700000|2025-03-11 23:45:00|92.7|89.9|92.55|89.75|92.72|89.92|92.39|89.59|0
1741737000000|2025-03-11 23:50:00|92.53|89.73|91.87|89.07|92.55|89.75|91.76|88.96|0
1741737300000|2025-03-11 23:55:00|91.82|89.02|91.72|88.92|91.98|89.18|91.71|88.91|0
1741737600000|2025-03-12 00:00:00|91.69|88.89|91.83|89.03|92.07|89.27|91.52|88.72|0
1741737900000|2025-03-12 00:05:00|91.78|88.98|91.98|89.18|92.27|89.47|91.68|88.88|0
1741738200000|2025-03-12 00:10:00|92.01|89.21|91.68|88.88|92.05|89.25|91.35|88.55|0
1741738500000|2025-03-12 00:15:00|91.72|88.92|91.41|89.41|91.9|89.55|91.1|88.9|0
1741738800000|2025-03-12 00:20:00|91.39|89.39|90.62|88.62|91.53|89.53|90.58|88.58|0
1741739100000|2025-03-12 00:25:00|90.64|88.64|90.91|88.91|90.98|88.98|90.58|88.58|0
1741739400000|2025-03-12 00:30:00|90.95|88.95|91.25|89.25|91.27|89.27|90.84|88.84|0
1741739700000|2025-03-12 00:35:00|91.27|89.27|92.06|90.06|92.08|90.08|91.27|89.27|0
1741740000000|2025-03-12 00:40:00|92.04|90.04|92|90|92.41|90.41|91.93|89.93|0
1741740300000|2025-03-12 00:45:00|92.02|90.02|92.05|90.05|92.33|90.33|91.89|89.89|0
1741740600000|2025-03-12 00:50:00|92|90|91.85|89.85|92.09|90.09|91.78|89.78|0
1741740900000|2025-03-12 00:55:00|91.89|89.89|91.46|89.46|91.9|89.9|91.44|89.44|0
1741741200000|2025-03-12 01:00:00|91.48|89.48|91.19|89.19|91.66|89.66|91.11|89.11|0
1741741500000|2025-03-12 01:05:00|91.2|89.2|91.59|89.59|91.77|89.77|91.19|89.19|0
1741741800000|2025-03-12 01:10:00|91.62|89.62|91.73|89.73|91.79|89.79|91.47|89.47|0
1741742100000|2025-03-12 01:15:00|91.69|89.69|91.84|89.84|91.91|89.91|91.44|89.44|0
1741742400000|2025-03-12 01:20:00|91.82|89.82|91.65|89.65|91.93|89.93|91.54|89.54|0
1741742700000|2025-03-12 01:25:00|91.67|89.67|92.07|90.07|92.13|90.13|91.5|89.5|0
1741743000000|2025-03-12 01:30:00|91.96|89.96|92.12|90.12|92.4|90.4|91.78|89.78|0
1741743300000|2025-03-12 01:35:00|92.16|90.16|91.52|89.52|92.25|90.25|91.32|89.32|0
1741743600000|2025-03-12 01:40:00|91.54|89.54|91.46|89.46|91.63|89.63|91.24|89.24|0
1741743900000|2025-03-12 01:45:00|91.42|89.42|91.17|89.17|91.46|89.46|91.13|89.13|0
1741744200000|2025-03-12 01:50:00|91.2|89.2|91.05|89.05|91.24|89.24|90.95|88.95|0
1741744500000|2025-03-12 01:55:00|91.09|89.09|91.22|89.22|91.34|89.34|90.94|88.94|0
1741744800000|2025-03-12 02:00:00|91.23|89.23|91.12|89.12|91.31|89.31|91.03|89.03|0
1741745100000|2025-03-12 02:05:00|91.18|89.18|91.23|89.23|91.38|89.38|91.03|89.03|0
1741745400000|2025-03-12 02:10:00|91.25|89.25|90.64|88.64|91.25|89.25|90.61|88.61|0
1741745700000|2025-03-12 02:15:00|90.83|88.83|90.59|88.59|90.9|88.9|90.5|88.5|0
1741746000000|2025-03-12 02:20:00|90.57|88.57|90.79|88.79|90.79|88.79|90.57|88.57|0
1741746300000|2025-03-12 02:25:00|90.77|88.77|90.89|88.89|90.97|88.97|90.75|88.75|0
1741746600000|2025-03-12 02:30:00|90.88|88.88|91.11|89.11|91.13|89.13|90.86|88.86|0
1741746900000|2025-03-12 02:35:00|91.07|89.07|91.36|89.36|91.4|89.4|90.96|88.96|0
1741747200000|2025-03-12 02:40:00|91.34|89.34|91.32|89.32|91.54|89.54|91.32|89.32|0
1741747500000|2025-03-12 02:45:00|91.36|89.36|91.32|89.32|91.43|89.43|91.21|89.21|0
1741747800000|2025-03-12 02:50:00|91.34|89.34|91.54|89.54|91.54|89.54|91.3|89.3|0
1741748100000|2025-03-12 02:55:00|91.56|89.56|91.63|89.63|91.8|89.8|91.56|89.56|0
1741748400000|2025-03-12 03:00:00|91.61|89.61|91.39|89.39|91.61|89.61|91.3|89.3|0
1741748700000|2025-03-12 03:05:00|91.46|89.46|91.42|89.42|91.5|89.5|91.35|89.35|0
1741749000000|2025-03-12 03:10:00|91.39|89.39|91.68|89.68|91.73|89.73|91.35|89.35|0
1741749300000|2025-03-12 03:15:00|91.66|89.66|92.12|90.12|92.19|90.19|91.64|89.64|0
1741749600000|2025-03-12 03:20:00|92.15|90.15|92.3|90.3|92.45|90.45|92.08|90.08|0
1741749900000|2025-03-12 03:25:00|92.33|90.33|91.89|89.89|92.37|90.37|91.82|89.82|0
1741750200000|2025-03-12 03:30:00|91.96|89.96|92.22|90.22|92.44|90.44|91.89|89.89|0
1741750500000|2025-03-12 03:35:00|92.26|90.26|91.67|89.67|92.26|90.26|91.63|89.63|0
1741750800000|2025-03-12 03:40:00|91.63|89.63|91.7|89.7|91.78|89.78|91.63|89.63|0
1741751100000|2025-03-12 03:45:00|91.66|89.66|91.59|89.59|91.72|89.72|91.57|89.57|0
1741751400000|2025-03-12 03:50:00|91.57|89.57|91.55|89.55|91.7|89.7|91.51|89.51|0
1741751700000|2025-03-12 03:55:00|91.59|89.59|91.88|89.88|91.95|89.95|91.58|89.58|0
1741752000000|2025-03-12 04:00:00|91.91|89.91|91.95|89.95|92.04|90.04|91.73|89.73|0
1741752300000|2025-03-12 04:05:00|91.98|89.98|92.02|90.02|92.19|90.19|91.91|89.91|0
1741752600000|2025-03-12 04:10:00|92.06|90.06|91.58|89.58|92.06|90.06|91.58|89.58|0
1741752900000|2025-03-12 04:15:00|91.65|89.65|91.21|89.21|91.65|89.65|91.17|89.17|0
1741753200000|2025-03-12 04:20:00|91.17|89.17|91.02|89.02|91.24|89.24|90.99|88.99|0
1741753500000|2025-03-12 04:25:00|91.1|89.1|91.02|89.02|91.13|89.13|90.88|88.88|0
1741753800000|2025-03-12 04:30:00|91.04|89.04|91.02|89.02|91.28|89.28|91|89|0
1741754100000|2025-03-12 04:35:00|90.98|88.98|91.15|89.15|91.31|89.31|90.95|88.95|0
1741754400000|2025-03-12 04:40:00|91.13|89.13|91.34|89.34|91.42|89.42|91.13|89.13|0
1741754700000|2025-03-12 04:45:00|91.33|89.33|91.41|89.41|91.53|89.53|91.31|89.31|0
1741755000000|2025-03-12 04:50:00|91.45|89.45|91.49|89.49|91.52|89.52|91.3|89.3|0
1741755300000|2025-03-12 04:55:00|91.47|89.47|91.58|89.58|91.7|89.7|91.32|89.32|0
1741755600000|2025-03-12 05:00:00|91.52|89.52|91.5|89.5|91.67|89.67|91.36|89.36|0
1741755900000|2025-03-12 05:05:00|91.52|89.52|91.53|89.53|91.74|89.74|91.48|89.48|0
1741756200000|2025-03-12 05:10:00|91.52|89.52|91.39|89.39|91.55|89.55|91.33|89.33|0
1741756500000|2025-03-12 05:15:00|91.4|89.4|91.47|89.47|91.7|89.7|91.4|89.4|0
1741756800000|2025-03-12 05:20:00|91.49|89.49|91.4|89.4|91.58|89.58|91.4|89.4|0
1741757100000|2025-03-12 05:25:00|91.42|89.42|91.58|89.58|91.69|89.69|91.29|89.29|0
1741757400000|2025-03-12 05:30:00|91.49|89.49|91.03|89.03|91.49|89.49|91.01|89.01|0
1741757700000|2025-03-12 05:35:00|90.99|88.99|90.85|88.85|91.18|89.18|90.85|88.85|0
1741758000000|2025-03-12 05:40:00|90.83|88.83|90.81|88.81|90.95|88.95|90.77|88.77|0
1741758300000|2025-03-12 05:45:00|90.84|88.84|90.84|88.84|90.95|88.95|90.81|88.81|0
1741758600000|2025-03-12 05:50:00|90.8|88.8|90.8|88.8|90.84|88.84|90.66|88.66|0
1741758900000|2025-03-12 05:55:00|90.77|88.77|90.62|88.62|90.8|88.8|90.55|88.55|0
1741759200000|2025-03-12 06:00:00|90.69|88.69|90.94|88.94|91|89|90.65|88.65|0
1741759500000|2025-03-12 06:05:00|90.98|88.98|90.94|88.94|91.09|89.09|90.87|88.87|0
1741759800000|2025-03-12 06:10:00|90.98|88.98|91.34|89.34|91.38|89.38|90.98|88.98|0
1741760100000|2025-03-12 06:15:00|91.3|89.3|91.34|89.34|91.48|89.48|91.3|89.3|0
1741760400000|2025-03-12 06:20:00|91.36|89.36|91.48|89.48|91.74|89.74|91.3|89.3|0
1741760700000|2025-03-12 06:25:00|91.46|89.46|91.63|89.63|91.7|89.7|91.32|89.32|0
1741761000000|2025-03-12 06:30:00|91.59|89.59|91.55|89.55|91.74|89.74|91.3|89.3|0
1741761300000|2025-03-12 06:35:00|91.53|89.53|91.24|89.24|91.55|89.55|91.11|89.11|0
1741761600000|2025-03-12 06:40:00|91.29|89.29|91.49|89.49|91.51|89.51|91.22|89.22|0
1741761900000|2025-03-12 06:45:00|91.47|89.47|92.46|90.46|92.46|90.46|91.36|89.36|0
1741762200000|2025-03-12 06:50:00|92.48|90.48|93|91|93.02|91.02|92.37|90.37|0
1741762500000|2025-03-12 06:55:00|93.02|91.02|92.81|90.81|93.22|91.22|92.61|90.61|0
1741762800000|2025-03-12 07:00:00|92.76|90.76|92.29|90.29|93.28|91.28|92.24|90.24|0
1741763100000|2025-03-12 07:05:00|92.31|90.31|93.03|91.03|93.18|91.18|92.09|90.09|0
1741763400000|2025-03-12 07:10:00|93.01|91.01|93.2|91.2|93.49|91.49|92.59|90.59|0
1741763700000|2025-03-12 07:15:00|93.21|91.21|92.67|90.67|93.27|91.27|92.67|90.67|0
1741764000000|2025-03-12 07:20:00|92.69|90.69|92.62|90.62|93.4|91.4|92.56|90.56|0
1741764300000|2025-03-12 07:25:00|92.6|90.6|91.88|89.88|93.13|91.13|91.53|89.53|0
1741764600000|2025-03-12 07:30:00|91.9|89.9|91.68|89.68|91.93|89.93|91.47|89.47|0
1741764900000|2025-03-12 07:35:00|91.71|89.71|91.89|89.89|92.51|90.51|91.69|89.69|0
1741765200000|2025-03-12 07:40:00|91.91|89.91|91.08|89.08|91.91|89.91|90.97|88.97|0
1741765500000|2025-03-12 07:45:00|91.1|89.1|90.66|88.66|91.12|89.12|90.63|88.63|0
1741765800000|2025-03-12 07:50:00|90.68|88.68|90.06|88.06|90.7|88.7|89.9|87.9|0
1741766100000|2025-03-12 07:55:00|90.1|88.1|90.09|88.09|90.2|88.2|89.95|87.95|0
1741766400000|2025-03-12 08:00:00|90.04|88.04|90.06|88.06|90.17|88.17|89.16|87.16|0
1741766700000|2025-03-12 08:05:00|90.16|88.16|90.2|88.2|90.45|88.45|90|88|0
1741767000000|2025-03-12 08:10:00|90.16|88.16|90.38|88.38|90.94|88.94|89.87|87.87|0
1741767300000|2025-03-12 08:15:00|90.31|88.31|90.48|88.48|91.02|89.02|90.18|88.18|0
1741767600000|2025-03-12 08:20:00|90.52|88.52|91.07|89.07|91.18|89.18|90.41|88.41|0
1741767900000|2025-03-12 08:25:00|91.03|89.03|90.99|88.99|91.52|89.52|90.96|88.96|0
1741768200000|2025-03-12 08:30:00|91.03|89.03|90.44|88.44|91.03|89.03|90.22|88.22|0
1741768500000|2025-03-12 08:35:00|90.46|88.46|89.46|87.46|90.77|88.77|89.35|87.35|0
1741768800000|2025-03-12 08:40:00|89.45|87.45|88.98|86.98|89.53|87.53|88.85|86.85|0
1741769100000|2025-03-12 08:45:00|88.96|86.96|88.21|86.21|89.16|87.16|88.21|86.21|0
1741769400000|2025-03-12 08:50:00|88.19|86.19|88.12|86.12|88.7|86.7|88.06|86.06|0
1741769700000|2025-03-12 08:55:00|88.1|86.1|87.88|85.88|88.33|86.33|87.62|85.62|0
1741770000000|2025-03-12 09:00:00|87.87|85.87|87.81|85.81|88.06|86.06|87.56|85.56|0
1741770300000|2025-03-12 09:05:00|87.77|85.77|87.91|85.91|88.32|86.32|87.74|85.74|0
1741770600000|2025-03-12 09:10:00|87.88|85.88|88.16|86.16|88.37|86.37|87.84|85.84|0
1741770900000|2025-03-12 09:15:00|88.14|86.14|88.09|86.09|88.37|86.37|87.84|85.84|0
1741771200000|2025-03-12 09:20:00|88.07|86.07|87.76|85.76|88.12|86.12|87.62|85.62|0
1741771500000|2025-03-12 09:25:00|87.75|85.75|87.76|85.76|88.21|86.21|87.66|85.66|0
1741771800000|2025-03-12 09:30:00|87.73|85.73|87.44|85.44|87.8|85.8|87.27|85.27|0
1741772100000|2025-03-12 09:35:00|87.51|85.51|87.49|85.49|87.71|85.71|87.35|85.35|0
1741772400000|2025-03-12 09:40:00|87.51|85.51|87.04|85.04|89.66|87.66|86.97|84.97|0
1741772700000|2025-03-12 09:45:00|87.07|85.07|86.65|84.65|87.12|85.12|86.63|84.63|0
1741773000000|2025-03-12 09:50:00|86.68|84.68|86.01|84.01|86.68|84.68|85.98|83.98|0
1741773300000|2025-03-12 09:55:00|86.03|84.03|85.79|83.79|86.78|84.78|85.76|83.76|0
1741773600000|2025-03-12 10:00:00|85.76|83.76|86.04|84.04|86.04|84.04|85.62|83.62|0
1741773900000|2025-03-12 10:05:00|86.02|84.02|86.63|84.63|86.67|84.67|86.02|84.02|0
1741774200000|2025-03-12 10:10:00|86.65|84.65|86.84|84.84|87.05|85.05|86.45|84.45|0
1741774500000|2025-03-12 10:15:00|86.82|84.82|86.86|84.86|87.16|85.16|86.77|84.77|0
1741774800000|2025-03-12 10:20:00|86.84|84.84|86.84|84.84|87.05|85.05|86.68|84.68|0
1741775100000|2025-03-12 10:25:00|86.8|84.8|86.89|84.89|87.01|85.01|86.78|84.78|0
1741775400000|2025-03-12 10:30:00|86.87|84.87|86.65|84.65|86.9|84.9|86.44|84.44|0
1741775700000|2025-03-12 10:35:00|86.71|84.71|86.02|84.02|86.85|84.85|85.92|83.92|0
1741776000000|2025-03-12 10:40:00|86|84|86.32|84.32|86.37|84.37|85.95|83.95|0
1741776300000|2025-03-12 10:45:00|86.3|84.3|86.05|84.05|86.37|84.37|86.02|84.02|0
1741776600000|2025-03-12 10:50:00|86.07|84.07|85.59|83.59|86.09|84.09|85.56|83.56|0
1741776900000|2025-03-12 10:55:00|85.63|83.63|86.01|84.01|86.12|84.12|85.56|83.56|0
1741777200000|2025-03-12 11:00:00|85.92|83.92|85.43|83.43|85.96|83.96|85.24|83.24|0
1741777500000|2025-03-12 11:05:00|85.45|83.45|85.41|83.41|85.57|83.57|85.31|83.31|0
1741777800000|2025-03-12 11:10:00|85.45|83.45|85|83|85.48|83.48|84.86|82.86|0
1741778100000|2025-03-12 11:15:00|85.08|83.08|84.68|82.68|85.17|83.17|84.53|82.53|0
1741778400000|2025-03-12 11:20:00|84.75|82.75|84.51|82.51|84.96|82.96|84.37|82.37|0
1741778700000|2025-03-12 11:25:00|84.47|82.47|84.75|82.75|84.85|82.85|84.37|82.37|0
1741779000000|2025-03-12 11:30:00|84.71|82.71|84.16|82.16|84.94|82.94|84.16|82.16|0
1741779300000|2025-03-12 11:35:00|84.19|82.19|84.13|82.13|84.93|82.93|83.84|81.84|0
1741779600000|2025-03-12 11:40:00|84.15|82.15|84.25|82.25|84.28|82.28|83.87|81.87|0
1741779900000|2025-03-12 11:45:00|84.32|82.32|84.49|82.49|84.63|82.63|84.21|82.21|0
1741780200000|2025-03-12 11:50:00|84.52|82.52|84.8|82.8|84.85|82.85|84.49|82.49|0
1741780500000|2025-03-12 11:55:00|84.83|82.83|84.55|82.55|84.83|82.83|84.31|82.31|0
1741780800000|2025-03-12 12:00:00|84.67|82.67|85.14|83.14|85.17|83.17|84.67|82.67|0
1741781100000|2025-03-12 12:05:00|85.1|83.1|85.14|83.14|85.19|83.19|84.76|82.76|0
1741781400000|2025-03-12 12:10:00|85.1|83.1|84.82|82.82|85.24|83.24|84.79|82.79|0
1741781700000|2025-03-12 12:15:00|84.89|82.89|84.2|82.2|84.96|82.96|83.96|81.96|0
1741782000000|2025-03-12 12:20:00|84.23|82.23|84.22|82.22|84.61|82.61|84.16|82.16|0
1741782300000|2025-03-12 12:25:00|84.2|82.2|84.43|82.03|84.83|82.77|84.16|81.96|0
1741782600000|2025-03-12 12:30:00|84.41|82.01|82.82|80.22|84.41|82.01|77.78|75.38|0
1741782900000|2025-03-12 12:35:00|82.75|80.15|83.85|81.25|83.85|81.25|81.69|79.09|0
1741783200000|2025-03-12 12:40:00|83.95|81.35|84.29|81.69|84.43|81.83|82.96|80.36|0
1741783500000|2025-03-12 12:45:00|84.27|81.67|83.28|80.68|84.8|82.2|83.05|80.45|0
1741783800000|2025-03-12 12:50:00|83.18|80.58|81.71|79.31|83.18|80.58|81.44|78.84|0
1741784100000|2025-03-12 12:55:00|81.73|79.33|81.47|79.07|82.16|79.76|81.21|78.81|0
1741784400000|2025-03-12 13:00:00|81.46|79.06|81.44|79.04|82.38|79.98|81.3|78.9|0
1741784700000|2025-03-12 13:05:00|81.47|79.07|81.99|79.59|82.07|79.67|81.14|78.74|0
1741785000000|2025-03-12 13:10:00|81.97|79.57|82.67|80.27|82.95|80.55|81.9|79.5|0
1741785300000|2025-03-12 13:15:00|82.71|80.31|83.27|80.87|83.45|81.05|82.5|80.1|0
1741785600000|2025-03-12 13:20:00|83.25|80.85|83.38|80.98|83.7|81.3|82.4|80|0
1741785900000|2025-03-12 13:25:00|83.77|80.41|83.23|79.87|83.8|80.44|83.06|79.7|0
1741786200000|2025-03-12 13:30:00|82.75|80.35|83.68|81.28|83.68|81.28|81.5|79.1|0
1741786500000|2025-03-12 13:35:00|83.45|81.05|82.04|79.64|83.51|81.11|81.29|78.89|0
1741786800000|2025-03-12 13:40:00|81.97|79.57|84.4|82|85.06|82.66|81.63|79.23|0
1741787100000|2025-03-12 13:45:00|84.32|81.92|85.52|83.12|86.64|84.24|83.03|80.63|0
1741787400000|2025-03-12 13:50:00|85.49|83.09|86.1|83.7|86.1|83.7|83.53|81.13|0
1741787700000|2025-03-12 13:55:00|86.03|83.63|86.31|83.91|87.83|85.43|85.58|83.18|0
1741788000000|2025-03-12 14:00:00|86.48|84.08|86.7|84.3|88.62|86.22|85.93|83.53|0
1741788300000|2025-03-12 14:05:00|86.67|84.27|85.44|83.04|86.74|84.34|85.26|82.86|0
1741788600000|2025-03-12 14:10:00|85.33|82.93|85.95|83.55|86.59|84.19|84.53|82.13|0
1741788900000|2025-03-12 14:15:00|86.02|83.62|86.43|84.03|87.82|85.42|85.8|83.4|0
1741789200000|2025-03-12 14:20:00|86.54|84.14|87.49|85.09|88.1|85.7|85.77|83.37|0
1741789500000|2025-03-12 14:25:00|87.42|85.02|86.75|84.35|87.6|85.2|85.97|83.57|0
1741789800000|2025-03-12 14:30:00|86.71|84.31|88.82|86.42|89.21|86.81|86.39|83.99|0
1741790100000|2025-03-12 14:35:00|88.92|86.52|89.24|86.84|89.46|87.06|88.13|85.73|0
1741790400000|2025-03-12 14:40:00|89.21|86.81|90.06|87.66|90.45|88.05|88.99|86.59|0
1741790700000|2025-03-12 14:45:00|90.21|87.81|90.78|88.38|91.11|88.71|89.72|87.32|0
1741791000000|2025-03-12 14:50:00|90.81|88.41|89.1|86.7|91.14|88.74|88.88|86.48|0
1741791300000|2025-03-12 14:55:00|89.13|86.73|91.79|89.39|91.86|89.46|89.13|86.73|0
1741791600000|2025-03-12 15:00:00|91.64|89.24|93|90.6|93.32|90.92|91.42|89.02|0
1741791900000|2025-03-12 15:05:00|92.91|90.51|94.08|91.68|94.8|92.4|92.72|90.32|0
1741792200000|2025-03-12 15:10:00|94|91.6|93.59|91.19|94.34|91.94|93.25|90.85|0
1741792500000|2025-03-12 15:15:00|93.55|91.15|92.46|90.06|94.34|91.94|91.87|89.47|0
1741792800000|2025-03-12 15:20:00|92.42|90.02|91.42|89.02|93.36|90.96|90.87|88.47|0
1741793100000|2025-03-12 15:25:00|91.31|88.91|89.73|87.33|92.85|90.45|89.34|86.94|0
1741793400000|2025-03-12 15:30:00|89.66|87.26|89.37|86.97|90.21|87.81|88.68|86.28|0
1741793700000|2025-03-12 15:35:00|89.33|86.93|85.96|83.56|89.37|86.97|85.43|83.03|0
1741794000000|2025-03-12 15:40:00|85.85|83.45|85.85|83.45|86.26|83.86|85.43|83.03|0
1741794300000|2025-03-12 15:45:00|85.82|83.42|85.05|82.65|86.35|83.95|84.48|82.08|0
1741794600000|2025-03-12 15:50:00|85.12|82.72|83.75|81.35|85.4|83|83.44|81.04|0
1741794900000|2025-03-12 15:55:00|83.72|81.32|83.4|81|85.36|82.96|83.3|80.9|0
1741795200000|2025-03-12 16:00:00|83.44|81.04|84.04|81.64|84.64|82.24|83.37|80.97|0
1741795500000|2025-03-12 16:05:00|83.96|81.56|82.68|80.28|84.24|81.84|82.44|80.04|0
1741795800000|2025-03-12 16:10:00|82.81|80.41|81.87|79.47|83.6|81.2|81.63|79.23|0
1741796100000|2025-03-12 16:15:00|81.8|79.4|81.97|79.57|82.75|80.35|81.73|79.33|0
1741796400000|2025-03-12 16:20:00|81.95|79.55|80.98|78.58|82.36|79.96|80.81|78.41|0
1741796700000|2025-03-12 16:25:00|81.12|78.72|81.47|79.07|82.07|79.67|80.74|78.34|0
1741797000000|2025-03-12 16:30:00|81.34|78.94|79.51|77.11|81.34|78.94|79.44|77.04|0
1741797300000|2025-03-12 16:35:00|79.46|77.06|80.26|77.86|80.31|77.91|78.87|76.47|0
1741797600000|2025-03-12 16:40:00|80.31|77.91|82.29|79.89|82.63|80.23|80.31|77.91|0
1741797900000|2025-03-12 16:45:00|82.22|79.82|80.14|77.74|82.54|80.14|79.99|77.59|0
1741798200000|2025-03-12 16:50:00|80.18|77.78|80.51|78.11|81.56|79.16|79.79|77.39|0
1741798500000|2025-03-12 16:55:00|80.41|78.01|82.38|79.98|82.38|79.98|80.14|77.74|0
1741798800000|2025-03-12 17:00:00|82.19|79.79|82|79.6|82.76|80.36|81.7|79.3|0
1741799100000|2025-03-12 17:05:00|82.07|79.67|81.05|78.65|82.86|80.46|81.01|78.61|0
1741799400000|2025-03-12 17:10:00|81.08|78.68|80.33|77.93|81.69|79.29|80.3|77.9|0
1741799700000|2025-03-12 17:15:00|80.37|77.97|80.52|78.12|81.25|78.85|80.13|77.73|0
1741800000000|2025-03-12 17:20:00|80.43|78.03|79.46|77.06|80.64|78.24|79.26|76.86|0
1741800300000|2025-03-12 17:25:00|79.49|77.09|78.92|76.52|79.96|77.56|78.89|76.49|0
1741800600000|2025-03-12 17:30:00|78.96|76.56|79.25|76.85|79.59|77.19|78.46|76.06|0
1741800900000|2025-03-12 17:35:00|79.22|76.82|79.47|77.07|79.58|77.18|78.62|76.22|0
1741801200000|2025-03-12 17:40:00|79.52|77.12|79.88|77.48|79.92|77.52|78.98|76.58|0
1741801500000|2025-03-12 17:45:00|79.92|77.52|80.25|77.85|80.35|77.95|79.11|76.71|0
1741801800000|2025-03-12 17:50:00|80.32|77.92|82.33|79.93|82.64|80.24|80.11|77.71|0
1741802100000|2025-03-12 17:55:00|82.43|80.03|83.39|80.99|84.41|82.01|82.29|79.89|0
1741802400000|2025-03-12 18:00:00|83.29|80.89|82.21|79.81|83.39|80.99|81.22|78.82|0
1741802700000|2025-03-12 18:05:00|82.32|79.92|82.63|80.23|83.18|80.78|82.14|79.74|0
1741803000000|2025-03-12 18:10:00|82.52|80.12|81.35|78.95|82.52|80.12|81.11|78.71|0
1741803300000|2025-03-12 18:15:00|81.42|79.02|80.98|78.58|81.69|79.29|80.91|78.51|0
1741803600000|2025-03-12 18:20:00|80.81|78.41|80.75|78.35|81.87|79.47|79.82|77.42|0
1741803900000|2025-03-12 18:25:00|80.7|78.3|79.95|77.55|81.04|78.64|79.92|77.52|0
1741804200000|2025-03-12 18:30:00|79.87|77.47|79.52|77.12|80.36|77.96|79.45|77.05|0
1741804500000|2025-03-12 18:35:00|79.48|77.08|79.65|77.25|80.15|77.75|79.37|76.97|0
1741804800000|2025-03-12 18:40:00|79.61|77.21|77.97|75.57|79.68|77.28|77.84|75.44|0
1741805100000|2025-03-12 18:45:00|78.04|75.64|77.41|75.01|78.2|75.8|77.02|74.62|0
1741805400000|2025-03-12 18:50:00|77.48|75.08|78.13|75.73|78.63|76.23|77.44|75.04|0
1741805700000|2025-03-12 18:55:00|78.33|75.93|77.9|75.5|79.03|76.63|77.54|75.14|0
1741806000000|2025-03-12 19:00:00|77.96|75.56|78.69|76.29|79.7|77.3|77.96|75.56|0
1741806300000|2025-03-12 19:05:00|78.73|76.33|78.72|76.32|79.39|76.99|78.52|76.12|0
1741806600000|2025-03-12 19:10:00|78.82|76.42|79.32|76.92|79.36|76.96|78.46|76.06|0
1741806900000|2025-03-12 19:15:00|79.39|76.99|79.05|76.65|80.33|77.93|78.87|76.47|0
1741807200000|2025-03-12 19:20:00|79.12|76.72|80.53|78.13|81.12|78.72|78.89|76.49|0
1741807500000|2025-03-12 19:25:00|80.5|78.1|79.82|77.42|80.5|78.1|79.14|76.74|0
1741807800000|2025-03-12 19:30:00|79.78|77.38|80.02|77.62|80.22|77.82|78.94|76.54|0
1741808100000|2025-03-12 19:35:00|80.12|77.72|80.52|78.12|81.41|79.01|79.88|77.48|0
1741808400000|2025-03-12 19:40:00|80.46|78.06|80.35|77.95|81.38|78.98|79.98|77.58|0
1741808700000|2025-03-12 19:45:00|80.25|77.85|79.94|77.54|81|78.6|79.91|77.51|0
1741809000000|2025-03-12 19:50:00|80.62|78.22|80.16|77.76|81.89|79.49|80.01|77.61|0
1741809300000|2025-03-12 19:55:00|79.87|77.47|80.03|77.63|80.08|77.68|78.89|76.49|0
1741809600000|2025-03-12 20:00:00|80.2|77.8|80.17|77.77|80.51|78.11|79.83|77.43|0
1741809900000|2025-03-12 20:05:00|80.2|77.8|80.92|78.52|81.16|78.76|79.93|77.53|0
1741810200000|2025-03-12 20:10:00|80.88|78.48|81.22|78.82|81.33|78.93|80.57|78.17|0
1741810500000|2025-03-12 20:15:00|81.19|78.79|80.98|78.58|81.22|78.82|80.88|78.48|0
1741810800000|2025-03-12 20:20:00|80.95|78.55|80.88|78.48|81.15|78.75|80.81|78.41|0
1741811100000|2025-03-12 20:25:00|80.9|78.5|81.01|78.61|81.08|78.68|80.46|78.06|0
1741811400000|2025-03-12 20:30:00|80.98|78.58|81.01|78.61|81.08|78.68|80.7|78.3|0
1741811700000|2025-03-12 20:35:00|80.99|78.59|81.18|78.78|81.28|78.88|80.98|78.58|0
1741812000000|2025-03-12 20:40:00|81.15|78.75|81.35|78.95|81.59|79.19|81.11|78.71|0
1741812300000|2025-03-12 20:45:00|81.38|78.98|81.24|78.84|81.45|79.05|81.18|78.78|0
1741812600000|2025-03-12 20:50:00|81.21|78.81|81.45|79.05|81.48|79.08|81.11|78.71|0
1741812900000|2025-03-12 20:55:00|81.93|78.57|81.68|78.32|81.93|78.57|81.67|78.31|0
1741813200000|2025-03-12 21:00:00|81.69|78.33|81.6|78.24|81.69|78.33|81.6|78.24|0
1741813500000|2025-03-12 21:05:00|81.65|78.29|81.6|78.24|81.65|78.29|81.56|78.2|0
1741813800000|2025-03-12 21:10:00|81.62|78.26|81.58|78.22|81.63|78.27|81.55|78.19|0
1741814100000|2025-03-12 21:15:00|81.53|78.17|81.55|78.19|81.57|78.21|81.53|78.17|0
1741814400000|2025-03-12 21:20:00|81.56|78.2|81.59|78.23|81.63|78.27|81.52|78.16|0
1741814700000|2025-03-12 21:25:00|81.58|78.22|81.59|78.23|81.62|78.26|81.55|78.19|0
1741815000000|2025-03-12 21:30:00|81.55|78.19|81.54|78.18|81.55|78.19|81.54|78.18|0
1741815300000|2025-03-12 21:35:00|81.52|78.16|81.48|78.12|81.54|78.18|81.46|78.1|0
1741815600000|2025-03-12 21:40:00|81.46|78.1|81.53|78.17|81.54|78.18|81.43|78.07|0
1741815900000|2025-03-12 21:45:00|81.51|78.15|81.48|78.12|81.54|78.18|81.47|78.11|0
1741816200000|2025-03-12 21:50:00|81.49|78.13|81.49|78.13|81.57|78.21|81.46|78.1|0
1741816500000|2025-03-12 21:55:00|81.48|78.12|81.56|78.2|81.62|78.26|81.46|78.1|0
1741816800000|2025-03-12 22:00:00|81.54|78.18|81.21|77.85|81.9|78.54|81.11|77.75|0
1741817100000|2025-03-12 22:05:00|81.23|77.87|81.37|78.01|81.49|78.13|81.2|77.84|0
1741817400000|2025-03-12 22:10:00|81.38|78.02|80.87|77.51|81.49|78.13|80.77|77.41|0
1741817700000|2025-03-12 22:15:00|80.85|77.49|80.36|77|80.85|77.49|80.31|76.95|0
1741818000000|2025-03-12 22:20:00|80.38|77.02|80.19|76.83|80.38|77.02|79.85|76.49|0
1741818300000|2025-03-12 22:25:00|80.22|76.86|80.27|76.91|80.29|76.93|79.97|76.61|0
1741818600000|2025-03-12 22:30:00|80.25|76.89|80.69|77.33|80.73|77.37|80.12|76.76|0
1741818900000|2025-03-12 22:35:00|80.68|77.32|80.35|76.99|80.68|77.32|80.18|76.82|0
1741819200000|2025-03-12 22:40:00|80.33|76.97|80.2|76.84|80.38|77.02|80.18|76.82|0
1741819500000|2025-03-12 22:45:00|80.23|76.87|80.58|77.22|80.65|77.29|79.91|76.55|0
1741819800000|2025-03-12 22:50:00|80.6|77.24|80.53|77.17|80.7|77.34|80.41|77.05|0
1741820100000|2025-03-12 22:55:00|80.51|77.15|80.07|76.71|80.51|77.15|80.07|76.71|0
1741820400000|2025-03-12 23:00:00|80.09|76.73|79.43|76.07|80.14|76.78|79.27|75.91|0
1741820700000|2025-03-12 23:05:00|79.47|76.11|79.26|75.9|79.48|76.12|79.2|75.84|0
1741821000000|2025-03-12 23:10:00|79.25|75.89|79.43|76.07|79.5|76.14|79.15|75.79|0
1741821300000|2025-03-12 23:15:00|79.41|76.05|79.56|76.2|79.63|76.27|79.41|76.05|0
1741821600000|2025-03-12 23:20:00|79.54|76.18|79.56|76.2|79.56|76.2|79.29|75.93|0
1741821900000|2025-03-12 23:25:00|79.58|76.22|79.39|76.03|79.69|76.33|79.39|76.03|0
1741822200000|2025-03-12 23:30:00|79.42|76.06|78.8|75.44|79.54|76.18|78.79|75.43|0
1741822500000|2025-03-12 23:35:00|78.82|75.46|79.37|76.01|79.45|76.09|78.79|75.43|0
1741822800000|2025-03-12 23:40:00|79.32|75.96|79.13|75.77|79.38|76.02|79|75.64|0
1741823100000|2025-03-12 23:45:00|79.15|75.79|78.9|75.54|79.22|75.86|78.86|75.5|0
1741823400000|2025-03-12 23:50:00|78.91|75.55|78.48|75.12|78.93|75.57|78.45|75.09|0
1741823700000|2025-03-12 23:55:00|78.51|75.15|78.51|75.15|78.78|75.42|78.44|75.08|0
1741824000000|2025-03-13 00:00:00|78.54|75.18|78.56|75.2|78.61|75.25|78.25|74.89|0
1741824300000|2025-03-13 00:05:00|78.58|75.22|78.36|75|78.61|75.25|78.21|74.85|0
1741824600000|2025-03-13 00:10:00|78.37|75.01|78.44|75.08|78.54|75.18|78.24|74.88|0
1741824900000|2025-03-13 00:15:00|78.47|75.11|78.29|75.89|78.57|75.96|78.02|75.11|0
1741825200000|2025-03-13 00:20:00|78.32|75.92|78.29|75.89|78.39|75.99|78.15|75.75|0
1741825500000|2025-03-13 00:25:00|78.3|75.9|78.55|76.15|78.55|76.15|78.12|75.72|0
1741825800000|2025-03-13 00:30:00|78.58|76.18|78.72|76.32|78.82|76.42|78.48|76.08|0
1741826100000|2025-03-13 00:35:00|78.68|76.28|78.85|76.45|78.98|76.58|78.65|76.25|0
1741826400000|2025-03-13 00:40:00|78.88|76.48|78.91|76.51|78.95|76.55|78.78|76.38|0
1741826700000|2025-03-13 00:45:00|78.9|76.5|79.04|76.64|79.35|76.95|78.88|76.48|0
1741827000000|2025-03-13 00:50:00|79.03|76.63|78.84|76.44|79.41|77.01|78.82|76.42|0
1741827300000|2025-03-13 00:55:00|78.81|76.41|79.27|76.87|79.31|76.91|78.71|76.31|0
1741827600000|2025-03-13 01:00:00|79.31|76.91|79.54|77.14|79.58|77.18|78.97|76.57|0
1741827900000|2025-03-13 01:05:00|79.58|77.18|79.71|77.31|79.81|77.41|79.39|76.99|0
1741828200000|2025-03-13 01:10:00|79.74|77.34|79.47|77.07|79.74|77.34|79.4|77|0
1741828500000|2025-03-13 01:15:00|79.5|77.1|79.2|76.8|79.54|77.14|79.13|76.73|0
1741828800000|2025-03-13 01:20:00|79.23|76.83|79.26|76.86|79.43|77.03|79.05|76.65|0
1741829100000|2025-03-13 01:25:00|79.32|76.92|79.36|76.96|79.47|77.07|79.23|76.83|0
1741829400000|2025-03-13 01:30:00|79.41|77.01|79.8|77.4|79.97|77.57|79.33|76.93|0
1741829700000|2025-03-13 01:35:00|79.77|77.37|79.97|77.57|80.24|77.84|79.77|77.37|0
1741830000000|2025-03-13 01:40:00|79.93|77.53|79.73|77.33|80.07|77.67|79.7|77.3|0
1741830300000|2025-03-13 01:45:00|79.76|77.36|79.79|77.39|79.98|77.58|79.69|77.29|0
1741830600000|2025-03-13 01:50:00|79.76|77.36|79.34|76.94|79.86|77.46|79.32|76.92|0
1741830900000|2025-03-13 01:55:00|79.35|76.95|79.12|76.72|79.35|76.95|79.02|76.62|0
1741831200000|2025-03-13 02:00:00|79.15|76.75|79.28|76.88|79.32|76.92|79.15|76.75|0
1741831500000|2025-03-13 02:05:00|79.27|76.87|79.21|76.81|79.32|76.92|79.15|76.75|0
1741831800000|2025-03-13 02:10:00|79.25|76.85|79.16|76.76|79.25|76.85|79.01|76.61|0
1741832100000|2025-03-13 02:15:00|79.14|76.74|79.58|77.18|79.58|77.18|79.01|76.61|0
1741832400000|2025-03-13 02:20:00|79.61|77.21|79.81|77.41|79.88|77.48|79.51|77.11|0
1741832700000|2025-03-13 02:25:00|79.88|77.48|79.81|77.41|79.91|77.51|79.78|77.38|0
1741833000000|2025-03-13 02:30:00|79.84|77.44|79.88|77.48|80.06|77.66|79.81|77.41|0
1741833300000|2025-03-13 02:35:00|79.91|77.51|79.84|77.44|79.96|77.56|79.74|77.34|0
1741833600000|2025-03-13 02:40:00|79.82|77.42|79.87|77.47|80.01|77.61|79.74|77.34|0
1741833900000|2025-03-13 02:45:00|79.86|77.46|79.97|77.57|80.01|77.61|79.77|77.37|0
1741834200000|2025-03-13 02:50:00|80.04|77.64|80.11|77.71|80.11|77.71|79.9|77.5|0
1741834500000|2025-03-13 02:55:00|80.09|77.69|80.27|77.87|80.38|77.98|80.07|77.67|0
1741834800000|2025-03-13 03:00:00|80.29|77.89|80.51|78.11|80.61|78.21|80.24|77.84|0
1741835100000|2025-03-13 03:05:00|80.54|78.14|80.85|78.45|81.04|78.64|80.37|77.97|0
1741835400000|2025-03-13 03:10:00|80.81|78.41|80.68|78.28|80.87|78.47|80.51|78.11|0
1741835700000|2025-03-13 03:15:00|80.66|78.26|80.71|78.31|80.79|78.39|80.57|78.17|0
1741836000000|2025-03-13 03:20:00|80.67|78.27|80.71|78.31|80.79|78.39|80.5|78.1|0
1741836300000|2025-03-13 03:25:00|80.69|78.29|81.18|78.78|81.25|78.85|80.64|78.24|0
1741836600000|2025-03-13 03:30:00|81.22|78.82|81.56|79.16|81.92|79.52|81.11|78.71|0
1741836900000|2025-03-13 03:35:00|81.59|79.19|81.85|79.45|82.6|80.2|81.56|79.16|0
1741837200000|2025-03-13 03:40:00|81.83|79.43|81.83|79.43|81.97|79.57|81.73|79.33|0
1741837500000|2025-03-13 03:45:00|81.87|79.47|82.04|79.64|82.11|79.71|81.81|79.41|0
1741837800000|2025-03-13 03:50:00|82|79.6|82.04|79.64|82.21|79.81|81.9|79.5|0
1741838100000|2025-03-13 03:55:00|82.02|79.62|82.31|79.91|82.49|80.09|82|79.6|0
1741838400000|2025-03-13 04:00:00|82.35|79.95|82.07|79.67|82.43|80.03|82.03|79.63|0
1741838700000|2025-03-13 04:05:00|82.12|79.72|81.75|79.35|82.24|79.84|81.75|79.35|0
1741839000000|2025-03-13 04:10:00|81.79|79.39|81.85|79.45|81.87|79.47|81.65|79.25|0
1741839300000|2025-03-13 04:15:00|81.87|79.47|82.13|79.73|82.2|79.8|81.75|79.35|0
1741839600000|2025-03-13 04:20:00|82.11|79.71|82.06|79.66|82.23|79.83|81.95|79.55|0
1741839900000|2025-03-13 04:25:00|82.09|79.69|82.4|80|82.54|80.14|82.09|79.69|0
1741840200000|2025-03-13 04:30:00|82.44|80.04|83.13|80.73|83.26|80.86|82.42|80.02|0
1741840500000|2025-03-13 04:35:00|83.1|80.7|83.13|80.73|83.31|80.91|82.96|80.56|0
1741840800000|2025-03-13 04:40:00|83.17|80.77|83.1|80.7|83.84|81.44|83.1|80.7|0
1741841100000|2025-03-13 04:45:00|83.13|80.73|83.08|80.68|83.22|80.82|82.85|80.45|0
1741841400000|2025-03-13 04:50:00|83.06|80.66|83.09|80.69|83.44|81.04|82.99|80.59|0
1741841700000|2025-03-13 04:55:00|83.13|80.73|83.39|80.99|83.79|81.39|83.13|80.73|0
1741842000000|2025-03-13 05:00:00|83.37|80.97|83.33|80.93|83.69|81.29|83.16|80.76|0
1741842300000|2025-03-13 05:05:00|83.35|80.95|84.01|81.61|85.4|83|83.33|80.93|0
1741842600000|2025-03-13 05:10:00|84|81.6|83.92|81.52|84.17|81.77|83.75|81.35|0
1741842900000|2025-03-13 05:15:00|83.94|81.54|84.13|81.73|84.47|82.07|83.85|81.45|0
1741843200000|2025-03-13 05:20:00|84.12|81.72|83.37|80.97|84.17|81.77|83.37|80.97|0
1741843500000|2025-03-13 05:25:00|83.39|80.99|83.53|81.13|83.6|81.2|83.25|80.85|0
1741843800000|2025-03-13 05:30:00|83.46|81.06|84.8|82.4|84.8|82.4|83.46|81.06|0
1741844100000|2025-03-13 05:35:00|84.78|82.38|84.87|82.47|85.09|82.69|84.59|82.19|0
1741844400000|2025-03-13 05:40:00|84.91|82.51|84.51|82.11|85.01|82.61|84.48|82.08|0
1741844700000|2025-03-13 05:45:00|84.48|82.08|84.23|81.83|84.9|82.5|84.23|81.83|0
1741845000000|2025-03-13 05:50:00|84.19|81.79|84.4|82|84.51|82.11|84.17|81.77|0
1741845300000|2025-03-13 05:55:00|84.42|82.02|84.19|81.79|84.42|82.02|84.13|81.73|0
1741845600000|2025-03-13 06:00:00|84.17|81.77|84.54|82.14|84.65|82.25|83.9|81.5|0
1741845900000|2025-03-13 06:05:00|84.5|82.1|85.75|83.35|85.86|83.46|84.5|82.1|0
1741846200000|2025-03-13 06:10:00|85.72|83.32|85.21|82.81|85.72|83.32|84.19|81.79|0
1741846500000|2025-03-13 06:15:00|85.17|82.77|85.78|83.38|86.07|83.67|85.14|82.74|0
1741846800000|2025-03-13 06:20:00|85.75|83.35|86.34|83.94|86.39|83.99|85.64|83.24|0
1741847100000|2025-03-13 06:25:00|86.25|83.85|84.94|82.54|86.25|83.85|84.87|82.47|0
1741847400000|2025-03-13 06:30:00|84.92|82.52|84.88|82.48|85.31|82.91|84.56|82.16|0
1741847700000|2025-03-13 06:35:00|84.84|82.44|85.38|82.98|85.49|83.09|84.7|82.3|0
1741848000000|2025-03-13 06:40:00|85.41|83.01|84.98|82.58|85.41|83.01|84.86|82.46|0
1741848300000|2025-03-13 06:45:00|84.97|82.57|83.85|81.45|85.13|82.73|83.74|81.34|0
1741848600000|2025-03-13 06:50:00|83.83|81.43|83.77|81.37|83.97|81.57|83.37|80.97|0
1741848900000|2025-03-13 06:55:00|83.76|81.36|83.81|81.41|83.95|81.55|83.58|81.18|0
1741849200000|2025-03-13 07:00:00|83.74|81.34|84.54|82.14|84.61|82.21|83.42|81.02|0
1741849500000|2025-03-13 07:05:00|84.51|82.11|85.64|83.24|85.68|83.28|84.47|82.07|0
1741849800000|2025-03-13 07:10:00|85.59|83.19|85.37|82.97|85.89|83.49|85.3|82.9|0
1741850100000|2025-03-13 07:15:00|85.32|82.92|85.28|82.88|85.68|83.28|84.89|82.49|0
1741850400000|2025-03-13 07:20:00|85.25|82.85|84.39|81.99|85.25|82.85|84|81.6|0
1741850700000|2025-03-13 07:25:00|84.41|82.01|84.53|82.13|84.92|82.52|84.28|81.88|0
1741851000000|2025-03-13 07:30:00|84.46|82.06|84.81|82.41|84.85|82.45|84.21|81.81|0
1741851300000|2025-03-13 07:35:00|84.78|82.38|86.06|83.66|86.06|83.66|84.78|82.38|0
1741851600000|2025-03-13 07:40:00|86.02|83.62|86.68|84.28|86.74|84.34|85.49|83.09|0
1741851900000|2025-03-13 07:45:00|86.57|84.17|85.62|83.22|86.68|84.28|85.58|83.18|0
1741852200000|2025-03-13 07:50:00|85.67|83.27|87.24|84.84|87.31|84.91|85.62|83.22|0
1741852500000|2025-03-13 07:55:00|87.15|84.75|87.06|84.66|87.46|85.06|86.98|84.58|0
1741852800000|2025-03-13 08:00:00|86.91|84.51|86.4|84|87.45|85.05|86.08|83.68|0
1741853100000|2025-03-13 08:05:00|86.31|83.91|86.24|83.84|87.38|84.98|86.18|83.78|0
1741853400000|2025-03-13 08:10:00|86.31|83.91|86.85|84.45|86.92|84.52|86.02|83.62|0
1741853700000|2025-03-13 08:15:00|86.83|84.43|87.63|85.23|88.1|85.7|86.47|84.07|0
1741854000000|2025-03-13 08:20:00|87.61|85.21|86.85|84.45|87.74|85.34|86.58|84.18|0
1741854300000|2025-03-13 08:25:00|86.86|84.46|86.03|83.63|86.86|84.46|85.93|83.53|0
1741854600000|2025-03-13 08:30:00|86|83.6|86.07|83.67|86.32|83.92|85.74|83.34|0
1741854900000|2025-03-13 08:35:00|86.1|83.7|86.68|84.28|86.68|84.28|85.92|83.52|0
1741855200000|2025-03-13 08:40:00|86.64|84.24|86.1|83.7|86.86|84.46|85.95|83.55|0
1741855500000|2025-03-13 08:45:00|85.95|83.55|85.61|83.21|86.15|83.75|85.49|83.09|0
1741855800000|2025-03-13 08:50:00|85.63|83.23|85.7|83.3|85.81|83.41|85.24|82.84|0
1741856100000|2025-03-13 08:55:00|85.77|83.37|85.16|82.76|85.88|83.48|85.13|82.73|0
1741856400000|2025-03-13 09:00:00|85.2|82.8|85.8|83.4|85.82|83.42|84.95|82.55|0
1741856700000|2025-03-13 09:05:00|85.79|83.39|85.91|83.51|86.23|83.83|85.62|83.22|0
1741857000000|2025-03-13 09:10:00|85.87|83.47|84.62|82.22|85.87|83.47|84.59|82.19|0
1741857300000|2025-03-13 09:15:00|84.59|82.19|83.81|81.41|84.66|82.26|83.74|81.34|0
1741857600000|2025-03-13 09:20:00|83.85|81.45|83.48|81.08|83.88|81.48|83.25|80.85|0
1741857900000|2025-03-13 09:25:00|83.46|81.06|83.53|81.13|83.86|81.46|83.46|81.06|0
1741858200000|2025-03-13 09:30:00|83.6|81.2|83.42|81.02|83.6|81.2|83.11|80.71|0
1741858500000|2025-03-13 09:35:00|83.46|81.06|82.55|80.15|84.05|81.65|82.38|79.98|0
1741858800000|2025-03-13 09:40:00|82.52|80.12|81.31|78.91|82.52|80.12|81.27|78.87|0
1741859100000|2025-03-13 09:45:00|81.29|78.89|81.2|78.8|81.37|78.97|80.89|78.49|0
1741859400000|2025-03-13 09:50:00|81.24|78.84|80.99|78.59|81.27|78.87|80.86|78.46|0
1741859700000|2025-03-13 09:55:00|80.96|78.56|80.51|78.11|81.13|78.73|80.38|77.98|0
1741860000000|2025-03-13 10:00:00|80.48|78.08|80.55|78.15|80.58|78.18|80.04|77.64|0
1741860300000|2025-03-13 10:05:00|80.58|78.18|80.78|78.38|80.85|78.45|80.51|78.11|0
1741860600000|2025-03-13 10:10:00|80.82|78.42|80.3|77.9|80.82|78.42|80.3|77.9|0
1741860900000|2025-03-13 10:15:00|80.27|77.87|80.57|78.17|80.71|78.31|80.22|77.82|0
1741861200000|2025-03-13 10:20:00|80.61|78.21|80.32|77.92|80.64|78.24|80.3|77.9|0
1741861500000|2025-03-13 10:25:00|80.33|77.93|80.2|77.8|80.33|77.93|79.82|77.42|0
1741861800000|2025-03-13 10:30:00|80.16|77.76|80.14|77.74|80.92|78.52|79.97|77.57|0
1741862100000|2025-03-13 10:35:00|80.12|77.72|79.92|77.52|80.23|77.83|79.82|77.42|0
1741862400000|2025-03-13 10:40:00|79.89|77.49|79.73|77.33|80.05|77.65|79.68|77.28|0
1741862700000|2025-03-13 10:45:00|79.75|77.35|79.71|77.31|79.81|77.41|79.63|77.23|0
1741863000000|2025-03-13 10:50:00|79.73|77.33|80.56|78.16|80.66|78.26|79.73|77.33|0
1741863300000|2025-03-13 10:55:00|80.59|78.19|80.9|78.5|81.45|79.05|80.39|77.99|0
1741863600000|2025-03-13 11:00:00|80.81|78.41|81.2|78.8|81.33|78.93|80.52|78.12|0
1741863900000|2025-03-13 11:05:00|81.24|78.84|81.75|79.35|81.82|79.42|80.86|78.46|0
1741864200000|2025-03-13 11:10:00|81.68|79.28|81.13|78.73|81.68|79.28|80.62|78.22|0
1741864500000|2025-03-13 11:15:00|81.16|78.76|81.47|79.07|81.61|79.21|80.44|78.04|0
1741864800000|2025-03-13 11:20:00|81.49|79.09|81.71|79.31|81.85|79.45|81.44|79.04|0
1741865100000|2025-03-13 11:25:00|81.69|79.29|81.71|79.31|82.44|80.04|81.67|79.27|0
1741865400000|2025-03-13 11:30:00|81.74|79.34|81.53|79.13|81.81|79.41|81.16|78.76|0
1741865700000|2025-03-13 11:35:00|81.57|79.17|82.61|80.21|82.85|80.45|81.38|78.98|0
1741866000000|2025-03-13 11:40:00|82.54|80.14|82.8|80.4|82.89|80.49|82.17|79.77|0
1741866300000|2025-03-13 11:45:00|82.82|80.42|82.67|80.27|83.37|80.97|82.64|80.24|0
1741866600000|2025-03-13 11:50:00|82.71|80.31|81.77|79.37|82.71|80.31|81.73|79.33|0
1741866900000|2025-03-13 11:55:00|81.7|79.3|81.6|79.6|82.75|80.75|81.15|78.94|0
1741867200000|2025-03-13 12:00:00|81.84|79.84|82.8|80.8|83.34|81.34|81.6|79.6|0
1741867500000|2025-03-13 12:05:00|82.82|80.82|83.76|81.76|83.83|81.83|82.61|80.61|0
1741867800000|2025-03-13 12:10:00|83.73|81.73|83.87|81.87|84.01|82.01|83.34|81.34|0
1741868100000|2025-03-13 12:15:00|83.9|81.9|83.41|81.41|83.9|81.9|82.84|80.84|0
1741868400000|2025-03-13 12:20:00|83.37|81.37|82.63|80.63|83.76|81.76|82.56|80.56|0
1741868700000|2025-03-13 12:25:00|82.67|80.67|82.82|80.82|83.09|81.09|82.56|80.56|0
1741869000000|2025-03-13 12:30:00|82.77|80.77|81.76|79.76|82.77|80.77|80.17|78.17|0
1741869300000|2025-03-13 12:35:00|81.62|79.62|82.1|80.1|82.59|80.59|81.38|79.38|0
1741869600000|2025-03-13 12:40:00|82.07|80.07|82.05|80.05|82.21|80.21|81.38|79.38|0
1741869900000|2025-03-13 12:45:00|82.07|80.07|82.69|80.69|83.01|81.01|82.07|80.07|0
1741870200000|2025-03-13 12:50:00|82.73|80.73|82.2|80.2|82.76|80.76|81.72|79.72|0
1741870500000|2025-03-13 12:55:00|82.24|80.24|81.68|79.68|82.25|80.25|81.68|79.68|0
1741870800000|2025-03-13 13:00:00|81.56|79.56|80.72|78.72|81.58|79.58|80.61|78.61|0
1741871100000|2025-03-13 13:05:00|80.75|78.75|80.88|78.88|81.33|79.33|80.58|78.58|0
1741871400000|2025-03-13 13:10:00|80.92|78.92|81.12|79.12|81.36|79.36|80.43|78.43|0
1741871700000|2025-03-13 13:15:00|81.09|79.09|80.67|78.67|81.33|79.33|80.47|78.47|0
1741872000000|2025-03-13 13:20:00|80.71|78.71|80.43|78.43|81.05|79.05|80.26|78.26|0
1741872300000|2025-03-13 13:25:00|80.83|78.03|81.1|78.3|81.14|78.34|80.46|77.66|0
1741872600000|2025-03-13 13:30:00|80.7|78.7|81.11|79.11|82.36|80.36|80.67|78.67|0
1741872900000|2025-03-13 13:35:00|81.25|79.25|81.56|79.56|82.53|80.53|80.73|78.73|0
1741873200000|2025-03-13 13:40:00|81.52|79.52|82.74|80.74|82.83|80.83|80.63|78.63|0
1741873500000|2025-03-13 13:45:00|82.79|80.79|82.97|80.97|83.32|81.32|82.11|80.11|0
1741873800000|2025-03-13 13:50:00|82.98|80.98|84.65|82.65|84.97|82.97|82.6|80.6|0
1741874100000|2025-03-13 13:55:00|84.58|82.58|85.68|83.68|86.2|84.2|84.07|82.07|0
1741874400000|2025-03-13 14:00:00|85.97|83.97|85.09|82.69|86.48|84.48|84.36|81.96|0
1741874700000|2025-03-13 14:05:00|85.05|82.65|83.79|81.39|85.05|82.65|83.32|80.92|0
1741875000000|2025-03-13 14:10:00|83.74|81.34|82.09|79.69|84.38|81.98|81.99|79.59|0
1741875300000|2025-03-13 14:15:00|82|79.6|80.4|78|82.4|80|79.13|76.73|0
1741875600000|2025-03-13 14:20:00|80.37|77.97|80.09|77.69|81.33|78.93|80.06|77.66|0
1741875900000|2025-03-13 14:25:00|80.14|77.74|81.9|79.5|82.02|79.62|79.17|76.77|0
1741876200000|2025-03-13 14:30:00|81.72|79.32|81.08|78.68|81.98|79.58|80.29|77.89|0
1741876500000|2025-03-13 14:35:00|80.98|78.58|82.82|80.42|83.31|80.91|80.98|78.58|0
1741876800000|2025-03-13 14:40:00|82.89|80.49|82.78|80.38|83.7|81.3|82.64|80.24|0
1741877100000|2025-03-13 14:45:00|82.92|80.52|83.34|80.94|83.77|81.37|82.25|79.85|0
1741877400000|2025-03-13 14:50:00|83.41|81.01|82.42|80.02|83.41|81.01|81.52|79.12|0
1741877700000|2025-03-13 14:55:00|82.53|80.13|83.51|81.11|84.25|81.85|82.46|80.06|0
1741878000000|2025-03-13 15:00:00|83.41|81.01|82.63|80.23|83.41|81.01|82.25|79.85|0
1741878300000|2025-03-13 15:05:00|82.91|80.51|83.2|80.8|83.38|80.98|81.13|78.73|0
1741878600000|2025-03-13 15:10:00|83.06|80.66|83.41|81.01|83.88|81.48|82.64|80.24|0
1741878900000|2025-03-13 15:15:00|83.31|80.91|83.09|80.69|83.95|81.55|83.06|80.66|0
1741879200000|2025-03-13 15:20:00|83.23|80.83|82.79|80.39|83.98|81.58|81.89|79.49|0
1741879500000|2025-03-13 15:25:00|82.69|80.29|83.92|81.52|84.15|81.75|82.4|80|0
1741879800000|2025-03-13 15:30:00|84|81.6|83.82|81.42|84.24|81.84|83.25|80.85|0
1741880100000|2025-03-13 15:35:00|83.86|81.46|86.33|83.93|86.36|83.96|83.86|81.46|0
1741880400000|2025-03-13 15:40:00|86.22|83.82|85.29|82.89|87.89|85.49|84.31|81.91|0
1741880700000|2025-03-13 15:45:00|85.43|83.03|85.36|82.96|86.6|84.2|85.03|82.63|0
1741881000000|2025-03-13 15:50:00|85.32|82.92|87.25|84.85|87.33|84.93|85.32|82.92|0
1741881300000|2025-03-13 15:55:00|87|84.6|87.92|85.52|88.07|85.67|87|84.6|0
1741881600000|2025-03-13 16:00:00|87.84|85.44|86.77|84.37|88.25|85.85|86.48|84.08|0
1741881900000|2025-03-13 16:05:00|86.72|84.32|85.89|83.49|87.84|85.44|85.6|83.2|0
1741882200000|2025-03-13 16:10:00|86|83.6|87.21|84.81|87.26|84.86|85.86|83.46|0
1741882500000|2025-03-13 16:15:00|87.25|84.85|87.06|84.66|87.95|85.55|86.88|84.48|0
1741882800000|2025-03-13 16:20:00|87.12|84.72|87.72|85.32|87.83|85.43|86.73|84.33|0
1741883100000|2025-03-13 16:25:00|87.57|85.17|87.83|85.43|88.13|85.73|87.3|84.9|0
1741883400000|2025-03-13 16:30:00|87.94|85.54|85.92|83.52|88.24|85.84|85.81|83.41|0
1741883700000|2025-03-13 16:35:00|86.03|83.63|85.34|82.94|86.71|84.31|85.21|82.81|0
1741884000000|2025-03-13 16:40:00|85.32|82.92|87.18|84.78|87.33|84.93|85.14|82.74|0
1741884300000|2025-03-13 16:45:00|87.22|84.82|89.41|87.01|91.17|88.77|86.85|84.45|0
1741884600000|2025-03-13 16:50:00|89.38|86.98|89.09|86.69|89.87|87.47|87.85|85.45|0
1741884900000|2025-03-13 16:55:00|89.04|86.64|88.42|86.02|89.56|87.16|88.42|86.02|0
1741885200000|2025-03-13 17:00:00|88.47|86.07|88.42|86.02|89.65|87.25|88.14|85.74|0
1741885500000|2025-03-13 17:05:00|88.19|85.79|89.61|87.21|89.8|87.4|87.71|85.31|0
1741885800000|2025-03-13 17:10:00|89.63|87.23|90.38|87.98|90.78|88.38|89.5|87.1|0
1741886100000|2025-03-13 17:15:00|90.36|87.96|92.23|89.83|92.54|90.14|90.2|87.8|0
1741886400000|2025-03-13 17:20:00|92.08|89.68|91.77|89.37|92.31|89.91|90.97|88.57|0
1741886700000|2025-03-13 17:25:00|91.85|89.45|101.38|98.98|101.46|99.06|1|0|0
1741887300000|2025-03-13 17:35:00|92.25|89.85|92.44|90.04|92.6|90.2|91.79|89.39|0
1741887600000|2025-03-13 17:40:00|92.36|89.96|92.63|90.23|92.71|90.31|91.71|89.31|0
1741887900000|2025-03-13 17:45:00|92.59|90.19|92.34|89.94|93.1|90.7|92.34|89.94|0
1741888200000|2025-03-13 17:50:00|92.46|90.06|91.03|88.63|92.46|90.06|91|88.6|0
1741888500000|2025-03-13 17:55:00|91.23|88.83|93.4|91|93.63|91.23|91|88.6|0
1741888800000|2025-03-13 18:00:00|93.59|91.19|91.75|89.35|93.59|91.19|90.98|88.58|0
1741889100000|2025-03-13 18:05:00|91.71|89.31|91.53|89.13|92.05|89.65|90.61|88.21|0
1741889400000|2025-03-13 18:10:00|91.61|89.21|89.98|87.58|91.68|89.28|89.49|87.09|0
1741889700000|2025-03-13 18:15:00|90.05|87.65|90.45|88.05|91.24|88.84|89.88|87.48|0
1741890000000|2025-03-13 18:20:00|90.64|88.24|89.69|87.29|90.75|88.35|89.47|87.07|0
1741890300000|2025-03-13 18:25:00|89.54|87.14|89.06|86.66|90.11|87.71|89.02|86.62|0
1741890600000|2025-03-13 18:30:00|89.02|86.62|89.02|86.62|89.8|87.4|88.09|85.69|0
1741890900000|2025-03-13 18:35:00|88.94|86.54|87.26|84.86|89.09|86.69|87.04|84.64|0
1741891200000|2025-03-13 18:40:00|87.37|84.97|86.63|84.23|87.62|85.22|86.41|84.01|0
1741891500000|2025-03-13 18:45:00|86.67|84.27|86.52|84.12|87.4|85|86.27|83.87|0
1741891800000|2025-03-13 18:50:00|86.56|84.16|87.47|85.07|88.36|85.96|86.34|83.94|0
1741892100000|2025-03-13 18:55:00|87.4|85|86.74|84.34|87.95|85.55|86.7|84.3|0
1741892400000|2025-03-13 19:00:00|86.92|84.52|87.43|85.03|87.65|85.25|85.79|83.39|0
1741892700000|2025-03-13 19:05:00|87.54|85.14|88.84|86.44|89.29|86.89|87.39|84.99|0
1741893000000|2025-03-13 19:10:00|89.02|86.62|88.35|85.95|89.21|86.81|87.87|85.47|0
1741893300000|2025-03-13 19:15:00|88.09|85.69|87.96|85.56|88.61|86.21|87.72|85.32|0
1741893600000|2025-03-13 19:20:00|88.09|85.69|88.79|86.39|88.91|86.51|88.01|85.61|0
1741893900000|2025-03-13 19:25:00|88.83|86.43|90.41|88.01|91.21|88.81|88.68|86.28|0
1741894200000|2025-03-13 19:30:00|90.71|88.31|89.86|87.46|91.17|88.77|89.6|87.2|0
1741894500000|2025-03-13 19:35:00|90.07|87.67|92.05|89.65|92.09|89.69|89.88|87.48|0
1741894800000|2025-03-13 19:40:00|91.89|89.49|89.14|86.74|92.01|89.61|89.11|86.71|0
1741895100000|2025-03-13 19:45:00|89.16|86.76|90.37|87.97|91.21|88.81|89.16|86.76|0
1741895400000|2025-03-13 19:50:00|91.05|88.65|90.82|88.42|91.94|89.54|90.48|88.08|0
1741895700000|2025-03-13 19:55:00|90.67|88.27|89.95|87.55|90.9|88.5|89.72|87.32|0
1741896000000|2025-03-13 20:00:00|89.72|87.32|88.22|85.82|89.91|87.51|88.22|85.82|0
1741896300000|2025-03-13 20:05:00|88.29|85.89|88.03|85.63|88.55|86.15|88.03|85.63|0
1741896600000|2025-03-13 20:10:00|88.22|85.82|87.55|85.15|88.22|85.82|87.47|85.07|0
1741896900000|2025-03-13 20:15:00|87.58|85.18|88.06|85.66|88.06|85.66|87.36|84.96|0
1741897200000|2025-03-13 20:20:00|88.03|85.63|87.8|85.4|88.25|85.85|87.77|85.37|0
1741897500000|2025-03-13 20:25:00|87.84|85.44|87.87|85.47|87.88|85.48|87.65|85.25|0
1741897800000|2025-03-13 20:30:00|87.84|85.44|88.06|85.66|88.09|85.69|87.69|85.29|0
1741898100000|2025-03-13 20:35:00|88.02|85.62|88.2|85.8|88.28|85.88|87.89|85.49|0
1741898400000|2025-03-13 20:40:00|88.17|85.77|88.39|85.99|88.46|86.06|88.17|85.77|0
1741898700000|2025-03-13 20:45:00|88.43|86.03|88.04|86.04|88.43|86.11|88.04|85.65|0
1741899000000|2025-03-13 20:50:00|88.06|86.06|87.96|85.96|88.07|86.07|87.85|85.85|0
1741899300000|2025-03-13 20:55:00|88.36|85.56|88.56|85.76|88.6|85.8|88.34|85.54|0
1741899600000|2025-03-13 21:00:00|88.53|85.73|88.69|85.89|88.84|86.04|88.53|85.73|0
1741899900000|2025-03-13 21:05:00|88.7|85.9|88.9|86.1|88.94|86.14|88.7|85.9|0
1741900200000|2025-03-13 21:10:00|88.86|86.06|89.17|86.37|89.2|86.4|88.84|86.04|0
1741900500000|2025-03-13 21:15:00|89.14|86.34|89.26|86.46|89.28|86.48|89.06|86.26|0
1741900800000|2025-03-13 21:20:00|89.25|86.45|89.24|86.44|89.28|86.48|89.16|86.36|0
1741901100000|2025-03-13 21:25:00|89.25|86.45|89.26|86.46|89.32|86.52|89.18|86.38|0
1741901400000|2025-03-13 21:30:00|89.22|86.42|89.02|86.22|89.22|86.42|89.02|86.22|0
1741901700000|2025-03-13 21:35:00|89.05|86.25|89.14|86.34|89.14|86.34|89.02|86.22|0
1741902000000|2025-03-13 21:40:00|89.09|86.29|89.07|86.27|89.14|86.34|89.06|86.26|0
1741902300000|2025-03-13 21:45:00|89.06|86.26|88.99|86.19|89.06|86.26|88.92|86.12|0
1741902600000|2025-03-13 21:50:00|88.98|86.18|88.96|86.16|89.01|86.21|88.92|86.12|0
1741902900000|2025-03-13 21:55:00|88.94|86.14|88.66|85.86|88.99|86.19|88.66|85.86|0
1741903200000|2025-03-13 22:00:00|88.31|85.51|87.96|85.16|88.31|85.51|87.83|85.03|0
1741903500000|2025-03-13 22:05:00|88.02|85.22|87.04|84.24|88.03|85.23|87|84.2|0
1741903800000|2025-03-13 22:10:00|87|84.2|86.63|83.83|87.18|84.38|86.5|83.7|0
1741904100000|2025-03-13 22:15:00|86.61|83.81|87.14|84.34|87.33|84.53|86.52|83.72|0
1741904400000|2025-03-13 22:20:00|87.18|84.38|87.54|84.74|87.6|84.8|87.03|84.23|0
1741904700000|2025-03-13 22:25:00|87.51|84.71|87.1|84.3|87.69|84.89|87.1|84.3|0
1741905000000|2025-03-13 22:30:00|87.06|84.26|86.77|83.97|87.19|84.39|86.51|83.71|0
1741905300000|2025-03-13 22:35:00|86.7|83.9|86.18|83.38|86.77|83.97|86.15|83.35|0
1741905600000|2025-03-13 22:40:00|86.17|83.37|86.29|83.49|86.58|83.78|86|83.2|0
1741905900000|2025-03-13 22:45:00|86.33|83.53|86.18|83.38|86.38|83.58|86.14|83.34|0
1741906200000|2025-03-13 22:50:00|86.14|83.34|85.85|83.05|86.18|83.38|85.72|82.92|0
1741906500000|2025-03-13 22:55:00|85.83|83.03|86.32|83.52|86.5|83.7|85.71|82.91|0
1741906800000|2025-03-13 23:00:00|86.28|83.48|86.43|83.63|86.59|83.79|86.14|83.34|0
1741907100000|2025-03-13 23:05:00|86.41|83.61|85.77|82.97|86.5|83.7|85.74|82.94|0
1741907400000|2025-03-13 23:10:00|85.81|83.01|85.81|83.01|85.81|83.01|85.54|82.74|0
1741907700000|2025-03-13 23:15:00|85.84|83.04|86.17|83.37|86.46|83.66|85.84|83.04|0
1741908000000|2025-03-13 23:20:00|86.2|83.4|85.91|83.11|86.38|83.58|85.77|82.97|0
1741908300000|2025-03-13 23:25:00|85.93|83.13|86.07|83.27|86.09|83.29|85.8|83|0
1741908600000|2025-03-13 23:30:00|86.11|83.31|85.83|83.03|86.14|83.34|85.8|83|0
1741908900000|2025-03-13 23:35:00|85.87|83.07|86.5|83.7|86.65|83.85|85.87|83.07|0
1741909200000|2025-03-13 23:40:00|86.49|83.69|86.3|83.5|86.49|83.69|86.05|83.25|0
1741909500000|2025-03-13 23:45:00|86.27|83.47|86.08|83.28|86.39|83.59|86.04|83.24|0
1741909800000|2025-03-13 23:50:00|86.06|83.26|85.93|83.13|86.19|83.39|85.84|83.04|0
1741910100000|2025-03-13 23:55:00|85.9|83.1|86.3|83.5|86.33|83.53|85.82|83.02|0
1741910400000|2025-03-14 00:00:00|86.26|83.46|86.49|83.69|87.06|84.26|85.86|83.06|0
1741910700000|2025-03-14 00:05:00|86.48|83.68|86|83.2|86.48|83.68|85.86|83.06|0
1741911000000|2025-03-14 00:10:00|86.02|83.22|85.78|82.98|86.04|83.24|85.71|82.91|0
1741911300000|2025-03-14 00:15:00|85.89|83.09|85.31|83.31|85.98|83.67|85.16|82.94|0
1741911600000|2025-03-14 00:20:00|85.34|83.34|85.05|83.05|85.56|83.56|84.91|82.91|0
1741911900000|2025-03-14 00:25:00|84.98|82.98|85.23|83.23|85.34|83.34|84.8|82.8|0
1741912200000|2025-03-14 00:30:00|85.19|83.19|84.22|82.22|85.27|83.27|84.15|82.15|0
1741912500000|2025-03-14 00:35:00|84.18|82.18|84.06|82.06|84.47|82.47|84|82|0
1741912800000|2025-03-14 00:40:00|84.08|82.08|84|82|84.29|82.29|83.86|81.86|0
1741913100000|2025-03-14 00:45:00|84.04|82.04|84.14|82.14|84.36|82.36|84.04|82.04|0
1741913400000|2025-03-14 00:50:00|84.11|82.11|84.07|82.07|84.25|82.25|83.96|81.96|0
1741913700000|2025-03-14 00:55:00|84.1|82.1|84.57|82.57|84.6|82.6|84.07|82.07|0
1741914000000|2025-03-14 01:00:00|84.53|82.53|84.53|82.53|84.71|82.71|84.42|82.42|0
1741914300000|2025-03-14 01:05:00|84.57|82.57|84.49|82.49|84.85|82.85|84.42|82.42|0
1741914600000|2025-03-14 01:10:00|84.42|82.42|84.13|82.13|84.49|82.49|83.95|81.95|0
1741914900000|2025-03-14 01:15:00|84.06|82.06|84.63|82.63|84.74|82.74|84.02|82.02|0
1741915200000|2025-03-14 01:20:00|84.67|82.67|84.38|82.38|84.78|82.78|84.27|82.27|0
1741915500000|2025-03-14 01:25:00|84.34|82.34|84.56|82.56|84.63|82.63|84.34|82.34|0
1741915800000|2025-03-14 01:30:00|84.61|82.61|85.2|83.2|87.19|85.19|84.35|82.35|0
1741916100000|2025-03-14 01:35:00|85.13|83.13|85|83|85.16|83.16|84.87|82.87|0
1741916400000|2025-03-14 01:40:00|84.98|82.98|84.41|82.41|85|83|84.05|82.05|0
1741916700000|2025-03-14 01:45:00|84.44|82.44|84.62|82.62|84.73|82.73|84.33|82.33|0
1741917000000|2025-03-14 01:50:00|84.64|82.64|84.31|82.31|84.8|82.8|84.26|82.26|0
1741917300000|2025-03-14 01:55:00|84.29|82.29|85.01|83.01|85.05|83.05|84.29|82.29|0
1741917600000|2025-03-14 02:00:00|84.94|82.94|84.9|82.9|85.04|83.04|84.76|82.76|0
1741917900000|2025-03-14 02:05:00|84.86|82.86|84.86|82.86|84.93|82.93|84.56|82.56|0
1741918200000|2025-03-14 02:10:00|84.82|82.82|84.43|82.43|84.84|82.84|84.43|82.43|0
1741918500000|2025-03-14 02:15:00|84.39|82.39|84.48|82.48|84.66|82.66|84.36|82.36|0
1741918800000|2025-03-14 02:20:00|84.5|82.5|84.21|82.21|84.5|82.5|84.21|82.21|0
1741919100000|2025-03-14 02:25:00|84.25|82.25|84.44|82.44|84.5|82.5|84.25|82.25|0
1741919400000|2025-03-14 02:30:00|84.42|82.42|84.49|82.49|84.55|82.55|84.24|82.24|0
1741919700000|2025-03-14 02:35:00|84.46|82.46|84.42|82.42|84.6|82.6|84.2|82.2|0
1741920000000|2025-03-14 02:40:00|84.4|82.4|84.59|82.59|84.74|82.74|84.4|82.4|0
1741920300000|2025-03-14 02:45:00|84.58|82.58|84.59|82.59|84.74|82.74|84.45|82.45|0
1741920600000|2025-03-14 02:50:00|84.56|82.56|83.91|81.91|84.56|82.56|83.88|81.88|0
1741920900000|2025-03-14 02:55:00|83.95|81.95|84.05|82.05|84.13|82.13|83.95|81.95|0
1741921200000|2025-03-14 03:00:00|84.09|82.09|83.8|81.8|84.12|82.12|83.7|81.7|0
1741921500000|2025-03-14 03:05:00|83.77|81.77|83.98|81.98|84|82|83.59|81.59|0
1741921800000|2025-03-14 03:10:00|84|82|83.94|81.94|84.12|82.12|83.76|81.76|0
1741922100000|2025-03-14 03:15:00|83.9|81.9|83.55|81.55|83.9|81.9|83.48|81.48|0
1741922400000|2025-03-14 03:20:00|83.58|81.58|83.65|81.65|83.72|81.72|83.53|81.53|0
1741922700000|2025-03-14 03:25:00|83.69|81.69|83.68|81.68|83.72|81.72|83.51|81.51|0
1741923000000|2025-03-14 03:30:00|83.65|81.65|83.66|81.66|83.68|81.68|83.51|81.51|0
1741923300000|2025-03-14 03:35:00|83.65|81.65|83.64|81.64|83.75|81.75|83.58|81.58|0
1741923600000|2025-03-14 03:40:00|83.66|81.66|83.68|81.68|83.8|81.8|83.64|81.64|0
1741923900000|2025-03-14 03:45:00|83.66|81.66|83.75|81.75|83.89|81.89|83.66|81.66|0
1741924200000|2025-03-14 03:50:00|83.73|81.73|83.71|81.71|83.82|81.82|83.64|81.64|0
1741924500000|2025-03-14 03:55:00|83.67|81.67|83.74|81.74|83.92|81.92|83.67|81.67|0
1741924800000|2025-03-14 04:00:00|83.81|81.81|83.81|81.81|83.85|81.85|83.67|81.67|0
1741925100000|2025-03-14 04:05:00|83.85|81.85|83.81|81.81|83.95|81.95|83.74|81.74|0
1741925400000|2025-03-14 04:10:00|83.83|81.83|83.77|81.77|83.95|81.95|83.74|81.74|0
1741925700000|2025-03-14 04:15:00|83.74|81.74|83.77|81.77|83.81|81.81|83.63|81.63|0
1741926000000|2025-03-14 04:20:00|83.79|81.79|83.66|81.66|83.82|81.82|83.63|81.63|0
1741926300000|2025-03-14 04:25:00|83.63|81.63|84.16|82.16|84.19|82.19|83.63|81.63|0
1741926600000|2025-03-14 04:30:00|84.18|82.18|84.19|82.19|84.23|82.23|83.98|81.98|0
1741926900000|2025-03-14 04:35:00|84.17|82.17|84.3|82.3|84.35|82.35|84.12|82.12|0
1741927200000|2025-03-14 04:40:00|84.24|82.24|84.04|82.04|84.24|82.24|83.97|81.97|0
1741927500000|2025-03-14 04:45:00|84.03|82.03|84.08|82.08|84.15|82.15|83.87|81.87|0
1741927800000|2025-03-14 04:50:00|84.06|82.06|84|82|84.08|82.08|83.9|81.9|0
1741928100000|2025-03-14 04:55:00|83.99|81.99|83.88|81.88|84|82|83.88|81.88|0
1741928400000|2025-03-14 05:00:00|83.9|81.9|83.79|81.79|83.93|81.93|83.75|81.75|0
1741928700000|2025-03-14 05:05:00|83.82|81.82|83.86|81.86|83.96|81.96|83.71|81.71|0
1741929000000|2025-03-14 05:10:00|83.78|81.78|83.6|81.6|83.85|81.85|83.57|81.57|0
1741929300000|2025-03-14 05:15:00|83.53|81.53|83.39|81.39|83.57|81.57|83.39|81.39|0
1741929600000|2025-03-14 05:20:00|83.43|81.43|84.28|82.28|84.28|82.28|83.39|81.39|0
1741929900000|2025-03-14 05:25:00|84.24|82.24|84.24|82.24|84.24|82.24|83.88|81.88|0
1741930200000|2025-03-14 05:30:00|84.2|82.2|84.45|82.45|84.49|82.49|84.17|82.17|0
1741930500000|2025-03-14 05:35:00|84.42|82.42|84.59|82.59|84.59|82.59|84.38|82.38|0
1741930800000|2025-03-14 05:40:00|84.56|82.56|84.52|82.52|84.56|82.56|84.38|82.38|0
1741931100000|2025-03-14 05:45:00|84.48|82.48|84.55|82.55|84.66|82.66|84.43|82.43|0
1741931400000|2025-03-14 05:50:00|84.59|82.59|84.59|82.59|84.62|82.62|84.53|82.53|0
1741931700000|2025-03-14 05:55:00|84.62|82.62|84.76|82.76|84.91|82.91|84.51|82.51|0
1741932000000|2025-03-14 06:00:00|84.84|82.84|85.19|83.19|85.19|83.19|84.66|82.66|0
1741932300000|2025-03-14 06:05:00|85.23|83.23|84.94|82.94|85.34|83.34|84.9|82.9|0
1741932600000|2025-03-14 06:10:00|85.05|83.05|85.05|83.05|85.34|83.34|85.01|83.01|0
1741932900000|2025-03-14 06:15:00|85.01|83.01|85.15|83.15|85.19|83.19|84.94|82.94|0
1741933200000|2025-03-14 06:20:00|85.12|83.12|85.11|83.11|85.26|83.26|85.08|83.08|0
1741933500000|2025-03-14 06:25:00|85.13|83.13|85.18|83.18|85.26|83.26|85.02|83.02|0
1741933800000|2025-03-14 06:30:00|85.26|83.26|85.47|83.47|85.62|83.62|84.99|82.99|0
1741934100000|2025-03-14 06:35:00|85.51|83.51|84.96|82.96|85.51|83.51|84.89|82.89|0
1741934400000|2025-03-14 06:40:00|84.93|82.93|84.71|82.71|84.96|82.96|84.64|82.64|0
1741934700000|2025-03-14 06:45:00|84.75|82.75|84.71|82.71|84.78|82.78|84.42|82.42|0
1741935000000|2025-03-14 06:50:00|84.67|82.67|84.63|82.63|84.89|82.89|84.63|82.63|0
1741935300000|2025-03-14 06:55:00|84.67|82.67|84.67|82.67|84.81|82.81|84.52|82.52|0
1741935600000|2025-03-14 07:00:00|84.69|82.69|85.42|83.42|85.6|83.6|84.67|82.67|0
1741935900000|2025-03-14 07:05:00|85.39|83.39|85.71|83.71|85.93|83.93|85.31|83.31|0
1741936200000|2025-03-14 07:10:00|85.8|83.8|85.63|83.63|86.02|84.02|85.63|83.63|0
1741936500000|2025-03-14 07:15:00|85.58|83.58|85.56|83.56|85.82|83.82|85.49|83.49|0
1741936800000|2025-03-14 07:20:00|85.52|83.52|85.45|83.45|85.63|83.63|85.32|83.32|0
1741937100000|2025-03-14 07:25:00|85.41|83.41|85.48|83.48|85.52|83.52|85.2|83.2|0
1741937400000|2025-03-14 07:30:00|85.56|83.56|86.03|84.03|86.1|84.1|85.48|83.48|0
1741937700000|2025-03-14 07:35:00|86.04|84.04|85.59|83.59|86.04|84.04|85.59|83.59|0
1741938000000|2025-03-14 07:40:00|85.53|83.53|84.94|82.94|85.59|83.59|84.94|82.94|0
1741938300000|2025-03-14 07:45:00|85.01|83.01|84.95|82.95|85.04|83.04|84.54|82.54|0
1741938600000|2025-03-14 07:50:00|84.97|82.97|84.99|82.99|85.51|83.51|84.93|82.93|0
1741938900000|2025-03-14 07:55:00|84.97|82.97|85.54|83.54|85.72|83.72|84.97|82.97|0
1741939200000|2025-03-14 08:00:00|85.51|83.51|85.61|83.61|86.09|84.09|85.31|83.31|0
1741939500000|2025-03-14 08:05:00|85.65|83.65|85.29|83.29|85.69|83.69|85.2|83.2|0
1741939800000|2025-03-14 08:10:00|85.32|83.32|84.81|82.81|85.57|83.57|84.78|82.78|0
1741940100000|2025-03-14 08:15:00|84.89|82.89|84.71|82.71|84.99|82.99|84.45|82.45|0
1741940400000|2025-03-14 08:20:00|84.67|82.67|84.24|82.24|84.7|82.7|84.02|82.02|0
1741940700000|2025-03-14 08:25:00|84.22|82.22|83.7|81.7|84.31|82.31|83.4|81.4|0
1741941000000|2025-03-14 08:30:00|83.63|81.63|84.41|82.41|84.41|82.41|83.43|81.43|0
1741941300000|2025-03-14 08:35:00|84.43|82.43|84.23|82.23|84.61|82.61|84.16|82.16|0
1741941600000|2025-03-14 08:40:00|84.25|82.25|84.05|82.05|84.5|82.5|84|82|0
1741941900000|2025-03-14 08:45:00|84.09|82.09|82.53|80.53|84.09|82.09|82.53|80.53|0
1741942200000|2025-03-14 08:50:00|82.49|80.49|82.88|80.88|83.2|81.2|82.49|80.49|0
1741942500000|2025-03-14 08:55:00|82.95|80.95|82.9|80.9|83.09|81.09|82.7|80.7|0
1741942800000|2025-03-14 09:00:00|82.81|80.81|82.61|80.61|82.84|80.84|82.52|80.52|0
1741943100000|2025-03-14 09:05:00|82.59|80.59|82.31|80.31|82.67|80.67|82.1|80.1|0
1741943400000|2025-03-14 09:10:00|82.36|80.36|82.57|80.57|82.77|80.77|82.35|80.35|0
1741943700000|2025-03-14 09:15:00|82.55|80.55|82.2|80.2|82.66|80.66|82.2|80.2|0
1741944000000|2025-03-14 09:20:00|82.24|80.24|82.16|80.16|82.41|80.41|82.01|80.01|0
1741944300000|2025-03-14 09:25:00|82.15|80.15|82.48|80.48|82.62|80.62|81.99|79.99|0
1741944600000|2025-03-14 09:30:00|82.46|80.46|82.76|80.76|82.9|80.9|82.41|80.41|0
1741944900000|2025-03-14 09:35:00|82.72|80.72|82.62|80.62|82.9|80.9|82.44|80.44|0
1741945200000|2025-03-14 09:40:00|82.67|80.67|82.7|80.7|82.79|80.79|82.25|80.25|0
1741945500000|2025-03-14 09:45:00|82.72|80.72|82.54|80.54|82.97|80.97|82.51|80.51|0
1741945800000|2025-03-14 09:50:00|82.58|80.58|82.43|80.43|82.61|80.61|82.13|80.13|0
1741946100000|2025-03-14 09:55:00|82.5|80.5|82.59|80.59|82.71|80.71|82.5|80.5|0
1741946400000|2025-03-14 10:00:00|82.57|80.57|82.6|80.6|82.89|80.89|82.47|80.47|0
1741946700000|2025-03-14 10:05:00|82.62|80.62|82.5|80.5|82.78|80.78|82.39|80.39|0
1741947000000|2025-03-14 10:10:00|82.53|80.53|83.24|81.24|83.31|81.31|82.36|80.36|0
1741947300000|2025-03-14 10:15:00|83.2|81.2|83.09|81.09|83.45|81.45|82.92|80.92|0
1741947600000|2025-03-14 10:20:00|83.08|81.08|83.27|81.27|83.45|81.45|83.06|81.06|0
1741947900000|2025-03-14 10:25:00|83.23|81.23|83.2|81.2|83.23|81.23|83.06|81.06|0
1741948200000|2025-03-14 10:30:00|83.23|81.23|83.8|81.8|83.8|81.8|83.2|81.2|0
1741948500000|2025-03-14 10:35:00|83.82|81.82|83.37|81.37|84.07|82.07|83.19|81.19|0
1741948800000|2025-03-14 10:40:00|83.33|81.33|83.26|81.26|83.69|81.69|83.19|81.19|0
1741949100000|2025-03-14 10:45:00|83.24|81.24|82.2|80.2|83.37|81.37|82.16|80.16|0
1741949400000|2025-03-14 10:50:00|82.16|80.16|81.43|79.43|82.22|80.22|81.22|79.22|0
1741949700000|2025-03-14 10:55:00|81.39|79.39|82.04|80.04|82.11|80.11|81.36|79.36|0
1741950000000|2025-03-14 11:00:00|82.05|80.05|82.02|80.02|82.3|80.3|81.88|79.88|0
1741950300000|2025-03-14 11:05:00|81.98|79.98|82.31|80.31|82.61|80.61|81.67|79.67|0
1741950600000|2025-03-14 11:10:00|82.24|80.24|82.52|80.52|82.63|80.63|82.23|80.23|0
1741950900000|2025-03-14 11:15:00|82.59|80.59|83.14|81.14|83.18|81.18|82.4|80.4|0
1741951200000|2025-03-14 11:20:00|83.18|81.18|82.84|80.84|83.18|81.18|82.7|80.7|0
1741951500000|2025-03-14 11:25:00|82.85|80.85|82.5|80.5|83.07|81.07|82.46|80.46|0
1741951800000|2025-03-14 11:30:00|82.48|80.48|82.25|80.25|82.64|80.64|82.13|80.13|0
1741952100000|2025-03-14 11:35:00|82.23|80.23|81.86|79.86|82.39|80.39|81.85|79.85|0
1741952400000|2025-03-14 11:40:00|81.85|79.85|81.68|79.68|82|80|81.6|79.6|0
1741952700000|2025-03-14 11:45:00|81.72|79.72|81.19|79.19|81.82|79.82|81.16|79.16|0
1741953000000|2025-03-14 11:50:00|81.23|79.23|81.61|79.61|81.77|79.77|81.16|79.16|0
1741953300000|2025-03-14 11:55:00|81.58|79.58|81.64|79.64|81.71|79.71|81.3|79.3|0
1741953600000|2025-03-14 12:00:00|81.61|79.61|81.52|79.52|81.78|79.78|81.36|79.36|0
1741953900000|2025-03-14 12:05:00|81.5|79.5|81.45|79.45|81.6|79.6|81.15|79.15|0
1741954200000|2025-03-14 12:10:00|81.43|79.43|81.5|79.5|81.88|79.88|81.29|79.29|0
1741954500000|2025-03-14 12:15:00|81.46|79.46|81.22|79.22|81.6|79.6|81.18|79.18|0
1741954800000|2025-03-14 12:20:00|81.18|79.18|80.49|78.49|81.22|79.22|80.49|78.49|0
1741955100000|2025-03-14 12:25:00|80.38|78.38|80.07|78.07|80.62|78.62|80.07|78.07|0
1741955400000|2025-03-14 12:30:00|80.14|78.14|80.21|78.21|80.5|78.5|79.93|77.93|0
1741955700000|2025-03-14 12:35:00|80.17|78.17|80.76|78.76|80.79|78.79|80.17|78.17|0
1741956000000|2025-03-14 12:40:00|80.81|78.81|81.1|79.1|81.21|79.21|80.5|78.5|0
1741956300000|2025-03-14 12:45:00|81.07|79.07|80.51|78.51|81.07|79.07|80.37|78.37|0
1741956600000|2025-03-14 12:50:00|80.55|78.55|80.75|78.75|80.75|78.75|80.44|78.44|0
1741956900000|2025-03-14 12:55:00|80.77|78.77|80.78|78.78|81.03|79.03|80.61|78.61|0
1741957200000|2025-03-14 13:00:00|80.82|78.82|80.68|78.68|81.25|79.25|80.63|78.63|0
1741957500000|2025-03-14 13:05:00|80.71|78.71|80.88|78.88|80.95|78.95|80.54|78.54|0
1741957800000|2025-03-14 13:10:00|80.92|78.92|81.35|79.35|81.37|79.37|80.85|78.85|0
1741958100000|2025-03-14 13:15:00|81.33|79.33|81.89|79.89|81.94|79.94|81.32|79.32|0
1741958400000|2025-03-14 13:20:00|81.93|79.93|80.8|78.8|82.19|80.19|80.77|78.77|0
1741958700000|2025-03-14 13:25:00|81.2|78.4|81.86|79.06|82.07|79.27|81.13|78.33|0
1741959000000|2025-03-14 13:30:00|81.46|79.46|80.73|78.73|81.88|79.88|80.42|78.42|0
1741959300000|2025-03-14 13:35:00|80.76|78.76|79.18|77.18|80.89|78.89|78.77|76.77|0
1741959600000|2025-03-14 13:40:00|79.08|77.08|77.77|75.77|79.82|77.82|77.7|75.7|0
1741959900000|2025-03-14 13:45:00|77.6|75.6|76.5|74.5|77.74|75.74|76.3|74.3|0
1741960200000|2025-03-14 13:50:00|76.4|74.4|75.9|73.9|77.1|75.1|75.77|73.77|0
1741960500000|2025-03-14 13:55:00|75.86|73.86|77.88|75.88|78.2|76.2|75.86|73.86|0
1741960800000|2025-03-14 14:00:00|78.8|76.8|78.72|76.32|81.44|79.44|78.44|76.04|0
1741961100000|2025-03-14 14:05:00|78.78|76.38|79.46|77.06|79.46|77.06|77.33|74.93|0
1741961400000|2025-03-14 14:10:00|79.47|77.07|80.29|77.89|80.77|78.37|78.77|76.37|0
1741961700000|2025-03-14 14:15:00|80.43|78.03|79.98|77.58|80.6|78.2|79.74|77.34|0
1741962000000|2025-03-14 14:20:00|80.11|77.71|79.18|76.78|81.36|78.96|79.01|76.61|0
1741962300000|2025-03-14 14:25:00|79.01|76.61|79.9|77.5|80.27|77.87|79.01|76.61|0
1741962600000|2025-03-14 14:30:00|79.94|77.54|79.04|76.64|80.06|77.66|78.77|76.37|0
1741962900000|2025-03-14 14:35:00|78.91|76.51|77.65|75.25|79.8|77.4|77.59|75.19|0
1741963200000|2025-03-14 14:40:00|77.72|75.32|76.83|74.43|78|75.6|76.67|74.27|0
1741963500000|2025-03-14 14:45:00|76.8|74.4|75.56|73.16|76.8|74.4|75.36|72.96|0
1741963800000|2025-03-14 14:50:00|75.52|73.12|75.46|73.06|75.52|73.12|74.83|72.43|0
1741964100000|2025-03-14 14:55:00|75.42|73.02|73.89|71.49|76.02|73.62|73.89|71.49|0
1741964400000|2025-03-14 15:00:00|73.79|71.39|74.41|72.01|74.95|72.55|73.02|70.62|0
1741964700000|2025-03-14 15:05:00|74.31|71.91|74.96|72.56|75.02|72.62|74.24|71.84|0
1741965000000|2025-03-14 15:10:00|74.92|72.52|74.66|72.26|75.05|72.65|74.21|71.81|0
1741965300000|2025-03-14 15:15:00|74.56|72.16|73.82|71.42|74.63|72.23|73.72|71.32|0
1741965600000|2025-03-14 15:20:00|73.79|71.39|73.26|70.86|73.88|71.48|73.14|70.74|0
1741965900000|2025-03-14 15:25:00|73.17|70.77|73.61|71.21|73.97|71.57|73.01|70.61|0
1741966200000|2025-03-14 15:30:00|73.55|71.15|72.89|70.49|73.55|71.15|72.56|70.16|0
1741966500000|2025-03-14 15:35:00|72.91|70.51|72.09|69.69|73.36|70.96|72.06|69.66|0
1741966800000|2025-03-14 15:40:00|72.19|69.79|71.46|69.06|72.25|69.85|71.46|69.06|0
1741967100000|2025-03-14 15:45:00|71.52|69.12|72.12|69.72|72.69|70.29|71.3|68.9|0
1741967400000|2025-03-14 15:50:00|72.09|69.69|72.39|69.99|72.82|70.42|71.93|69.53|0
1741967700000|2025-03-14 15:55:00|72.48|70.08|71.97|69.57|72.54|70.14|71.75|69.35|0
1741968000000|2025-03-14 16:00:00|71.94|69.54|72.99|70.59|72.99|70.59|71.88|69.48|0
1741968300000|2025-03-14 16:05:00|73.06|70.66|73.66|71.26|73.66|71.26|72.8|70.4|0
1741968600000|2025-03-14 16:10:00|73.57|71.17|73.76|71.36|74.25|71.85|73.27|70.87|0
1741968900000|2025-03-14 16:15:00|73.85|71.45|74.21|71.81|74.57|72.17|73.73|71.33|0
1741969200000|2025-03-14 16:20:00|74.14|71.74|73.5|71.1|74.24|71.84|73.19|70.79|0
1741969500000|2025-03-14 16:25:00|73.51|71.11|74.3|72.3|74.66|72.59|73.24|70.84|0
1741969800000|2025-03-14 16:30:00|74.36|72.36|73.92|71.92|74.67|72.67|73.77|71.77|0
1741970100000|2025-03-14 16:35:00|73.95|71.95|73.46|71.46|74|72|72.57|70.57|0
1741970400000|2025-03-14 16:40:00|73.4|71.4|72.36|70.36|73.73|71.73|72.23|70.23|0
1741970700000|2025-03-14 16:45:00|72.39|70.39|72.32|70.32|72.8|70.8|72.32|70.32|0
1741971000000|2025-03-14 16:50:00|72.26|70.26|71.66|69.66|72.32|70.32|71.38|69.38|0
1741971300000|2025-03-14 16:55:00|71.69|69.69|71.8|69.8|72.16|70.16|71.5|69.5|0
1741971600000|2025-03-14 17:00:00|72.13|70.13|71.87|69.87|72.13|70.13|70.93|68.93|0
1741971900000|2025-03-14 17:05:00|71.89|69.89|71.46|69.46|72.06|70.06|71.06|69.06|0
1741972200000|2025-03-14 17:10:00|71.37|69.37|72.03|70.03|72.22|70.22|71.37|69.37|0
1741972500000|2025-03-14 17:15:00|72.06|70.06|72.22|70.22|72.34|70.34|71.43|69.43|0
1741972800000|2025-03-14 17:20:00|72.31|70.31|72.28|70.28|72.41|70.41|71.6|69.6|0
1741973100000|2025-03-14 17:25:00|72.23|70.23|72.59|70.59|72.91|70.91|71.8|69.8|0
1741973400000|2025-03-14 17:30:00|72.63|70.63|72.94|70.94|73.14|71.14|71.99|69.99|0
1741973700000|2025-03-14 17:35:00|72.91|70.91|72.57|70.57|73.49|71.49|72.4|70.4|0
1741974000000|2025-03-14 17:40:00|72.59|70.59|73.42|71.42|73.55|71.55|72.49|70.49|0
1741974300000|2025-03-14 17:45:00|73.52|71.52|73.51|71.51|73.81|71.81|73.29|71.29|0
1741974600000|2025-03-14 17:50:00|73.48|71.48|72.81|70.81|73.51|71.51|72.65|70.65|0
1741974900000|2025-03-14 17:55:00|72.9|70.9|73.64|71.64|73.77|71.77|72.74|70.74|0
1741975200000|2025-03-14 18:00:00|73.58|71.58|72.61|70.61|73.64|71.64|72.55|70.55|0
1741975500000|2025-03-14 18:05:00|72.64|70.64|72.71|70.71|72.96|70.96|72.23|70.23|0
1741975800000|2025-03-14 18:10:00|72.8|70.8|73.5|71.5|73.6|71.6|72.48|70.48|0
1741976100000|2025-03-14 18:15:00|73.46|71.46|73.5|71.5|73.79|71.79|73.21|71.21|0
1741976400000|2025-03-14 18:20:00|73.57|71.57|72.7|70.7|74.15|72.15|72.7|70.7|0
1741976700000|2025-03-14 18:25:00|72.76|70.76|72.31|70.31|72.76|70.76|71.93|69.93|0
1741977000000|2025-03-14 18:30:00|72.22|70.22|71.17|69.17|72.25|70.25|71.14|69.14|0
1741977300000|2025-03-14 18:35:00|71.2|69.2|70.38|68.38|71.51|69.51|70.35|68.35|0
1741977600000|2025-03-14 18:40:00|70.41|68.41|70.57|68.57|71.07|69.07|70.29|68.29|0
1741977900000|2025-03-14 18:45:00|70.54|68.54|70.5|68.5|70.66|68.66|70.01|68.01|0
1741978200000|2025-03-14 18:50:00|70.47|68.47|70.78|68.78|71|69|70.32|68.32|0
1741978500000|2025-03-14 18:55:00|70.91|68.91|70.07|68.07|71.54|69.54|69.88|67.88|0
1741978800000|2025-03-14 19:00:00|70.16|68.16|69.66|67.66|70.49|68.49|69.66|67.66|0
1741979100000|2025-03-14 19:05:00|69.69|67.69|69.41|67.41|69.81|67.81|69.23|67.23|0
1741979400000|2025-03-14 19:10:00|69.32|67.32|68.95|66.95|69.66|67.66|68.88|66.88|0
1741979700000|2025-03-14 19:15:00|68.98|66.98|69.47|67.47|69.65|67.65|68.95|66.95|0
1741980000000|2025-03-14 19:20:00|69.5|67.5|69.59|67.59|70.09|68.09|69.22|67.22|0
1741980300000|2025-03-14 19:25:00|69.53|67.53|70.05|68.05|70.15|68.15|69.34|67.34|0
1741980600000|2025-03-14 19:30:00|70.02|68.02|69.71|67.71|70.02|68.02|69.46|67.46|0
1741980900000|2025-03-14 19:35:00|69.77|67.77|70.24|68.24|70.33|68.33|69.65|67.65|0
1741981200000|2025-03-14 19:40:00|70.27|68.27|69.89|67.89|70.61|68.61|69.83|67.83|0
1741981500000|2025-03-14 19:45:00|69.92|67.92|69.19|67.19|70.14|68.14|69.12|67.12|0
1741981800000|2025-03-14 19:50:00|69.18|67.18|68.11|66.11|70.08|68.08|67.95|65.95|0
1741982100000|2025-03-14 19:55:00|67.98|65.98|68.9|66.9|68.9|66.9|67.62|65.62|0
1741982400000|2025-03-14 20:00:00|69.61|67.61|69.79|67.79|70.13|68.13|69.08|67.08|0
1741982700000|2025-03-14 20:05:00|69.76|67.76|70.04|68.04|70.13|68.13|69.64|67.64|0
1741983000000|2025-03-14 20:10:00|70.07|68.07|70.35|68.35|70.43|68.43|69.91|67.91|0
1742170500000|2025-03-17 00:15:00|73.75|71.75|73.72|71.72|73.85|71.85|73.62|71.62|0
1742170800000|2025-03-17 00:20:00|73.71|71.71|74.78|72.78|74.94|72.94|71.81|69.81|0
1742171100000|2025-03-17 00:25:00|74.8|72.8|74.42|72.42|74.81|72.81|74.4|72.4|0
1742171400000|2025-03-17 00:30:00|74.45|72.45|74.06|72.06|74.45|72.45|74.03|72.03|0
1742171700000|2025-03-17 00:35:00|74.04|72.04|74.02|72.02|74.11|72.11|73.8|71.8|0
1742172000000|2025-03-17 00:40:00|74.04|72.04|74.05|72.05|74.25|72.25|73.86|71.86|0
1742172300000|2025-03-17 00:45:00|74.09|72.09|73.96|71.96|74.14|72.14|73.92|71.92|0
1742172600000|2025-03-17 00:50:00|73.94|71.94|73.82|71.82|73.99|71.99|73.66|71.66|0
1742172900000|2025-03-17 00:55:00|73.86|71.86|74.08|72.08|74.11|72.11|73.65|71.65|0
1742173200000|2025-03-17 01:00:00|74.15|72.15|74.08|72.08|74.15|72.15|73.69|71.69|0
1742173500000|2025-03-17 01:05:00|74.1|72.1|73.92|71.92|74.19|72.19|73.87|71.87|0
1742173800000|2025-03-17 01:10:00|73.88|71.88|74.16|72.16|74.17|72.17|73.88|71.88|0
1742174100000|2025-03-17 01:15:00|74.17|72.17|73.85|71.85|74.25|72.25|73.85|71.85|0
1742174400000|2025-03-17 01:20:00|73.83|71.83|73.68|71.68|73.85|71.85|73.56|71.56|0
1742174700000|2025-03-17 01:25:00|73.65|71.65|73.84|71.84|73.84|71.84|73.65|71.65|0
1742175000000|2025-03-17 01:30:00|73.83|71.83|73.91|71.91|74|72|73.74|71.74|0
1742175300000|2025-03-17 01:35:00|73.94|71.94|73.97|71.97|74|72|73.78|71.78|0
1742175600000|2025-03-17 01:40:00|73.94|71.94|73.69|71.69|74|72|73.68|71.68|0
1742175900000|2025-03-17 01:45:00|73.67|71.67|73.61|71.61|73.77|71.77|73.54|71.54|0
1742176200000|2025-03-17 01:50:00|73.63|71.63|73.77|71.77|74|72|73.61|71.61|0
1742176500000|2025-03-17 01:55:00|73.78|71.78|73.96|71.96|74.12|72.12|73.7|71.7|0
1742176800000|2025-03-17 02:00:00|73.98|71.98|74.41|72.41|74.51|72.51|73.91|71.91|0
1742177100000|2025-03-17 02:05:00|74.4|72.4|74.28|72.28|74.48|72.48|74.18|72.18|0
1742177400000|2025-03-17 02:10:00|74.26|72.26|74.51|72.51|74.57|72.57|74.26|72.26|0
1742177700000|2025-03-17 02:15:00|74.47|72.47|74.11|72.11|74.52|72.52|74.11|72.11|0
1742178000000|2025-03-17 02:20:00|74.1|72.1|74.14|72.14|74.18|72.18|74.06|72.06|0
1742178300000|2025-03-17 02:25:00|74.18|72.18|74.14|72.14|74.37|72.37|74.11|72.11|0
1742178600000|2025-03-17 02:30:00|74.11|72.11|74.27|72.27|74.27|72.27|74.11|72.11|0
1742178900000|2025-03-17 02:35:00|74.34|72.34|74.19|72.19|74.4|72.4|74.17|72.17|0
1742179200000|2025-03-17 02:40:00|74.17|72.17|74.32|72.32|74.35|72.35|74.16|72.16|0
1742179500000|2025-03-17 02:45:00|74.3|72.3|74.3|72.3|74.46|72.46|74.23|72.23|0
1742179800000|2025-03-17 02:50:00|74.33|72.33|74.39|72.39|74.46|72.46|74.2|72.2|0
1742180100000|2025-03-17 02:55:00|74.36|72.36|74.42|72.42|74.42|72.42|74.16|72.16|0
1742180400000|2025-03-17 03:00:00|74.46|72.46|74.75|72.75|74.75|72.75|74.32|72.32|0
1742180700000|2025-03-17 03:05:00|74.81|72.81|74.62|72.62|74.88|72.88|74.58|72.58|0
1742181000000|2025-03-17 03:10:00|74.65|72.65|74.42|72.42|74.71|72.71|74.38|72.38|0
1742181300000|2025-03-17 03:15:00|74.4|72.4|74.48|72.48|74.51|72.51|74.29|72.29|0
1742181600000|2025-03-17 03:20:00|74.45|72.45|74.56|72.56|74.71|72.71|74.45|72.45|0
1742181900000|2025-03-17 03:25:00|74.54|72.54|74.59|72.59|74.62|72.62|74.54|72.54|0
1742182200000|2025-03-17 03:30:00|74.56|72.56|74.64|72.64|74.7|72.7|74.41|72.41|0
1742182500000|2025-03-17 03:35:00|74.67|72.67|74.52|72.52|74.67|72.67|74.52|72.52|0
1742182800000|2025-03-17 03:40:00|74.51|72.51|74.52|72.52|74.64|72.64|74.49|72.49|0
1742183100000|2025-03-17 03:45:00|74.5|72.5|74.27|72.27|74.54|72.54|74.24|72.24|0
1742183400000|2025-03-17 03:50:00|74.29|72.29|74.5|72.5|74.53|72.53|74.27|72.27|0
1742183700000|2025-03-17 03:55:00|74.48|72.48|74.56|72.56|74.61|72.61|74.4|72.4|0
1742184000000|2025-03-17 04:00:00|74.63|72.63|74.35|72.35|74.63|72.63|74.22|72.22|0
1742184300000|2025-03-17 04:05:00|74.33|72.33|74.46|72.46|74.59|72.59|74.12|72.12|0
1742184600000|2025-03-17 04:10:00|74.49|72.49|74.36|72.36|74.56|72.56|74.33|72.33|0
1742184900000|2025-03-17 04:15:00|74.38|72.38|74.46|72.46|74.49|72.49|74.31|72.31|0
1742185200000|2025-03-17 04:20:00|74.42|72.42|74.45|72.45|74.47|72.47|74.34|72.34|0
1742185500000|2025-03-17 04:25:00|74.42|72.42|74.65|72.65|74.65|72.65|74.42|72.42|0
1742185800000|2025-03-17 04:30:00|74.68|72.68|74.65|72.65|74.68|72.68|74.58|72.58|0
1742186100000|2025-03-17 04:35:00|74.61|72.61|74.32|72.32|74.61|72.61|74.29|72.29|0
1742186400000|2025-03-17 04:40:00|74.35|72.35|74.41|72.41|74.46|72.46|74.32|72.32|0
1742186700000|2025-03-17 04:45:00|74.43|72.43|74.44|72.44|74.48|72.48|74.4|72.4|0
1742187000000|2025-03-17 04:50:00|74.41|72.41|74.31|72.31|74.41|72.41|74.31|72.31|0
1742187300000|2025-03-17 04:55:00|74.33|72.33|74.44|72.44|74.57|72.57|74.31|72.31|0
1742187600000|2025-03-17 05:00:00|74.43|72.43|74.44|72.44|74.54|72.54|74.37|72.37|0
1742187900000|2025-03-17 05:05:00|74.47|72.47|74.4|72.4|74.47|72.47|74.32|72.32|0
1742188200000|2025-03-17 05:10:00|74.39|72.39|74.37|72.37|74.44|72.44|74.27|72.27|0
1742188500000|2025-03-17 05:15:00|74.35|72.35|74.29|72.29|74.37|72.37|74.24|72.24|0
1742188800000|2025-03-17 05:20:00|74.27|72.27|74.42|72.42|74.43|72.43|74.25|72.25|0
1742189100000|2025-03-17 05:25:00|74.43|72.43|74.36|72.36|74.46|72.46|74.33|72.33|0
1742189400000|2025-03-17 05:30:00|74.35|72.35|74.31|72.31|74.36|72.36|74.27|72.27|0
1742189700000|2025-03-17 05:35:00|74.3|72.3|74.39|72.39|74.39|72.39|74.3|72.3|0
1742190000000|2025-03-17 05:40:00|74.36|72.36|74.46|72.46|74.55|72.55|74.36|72.36|0
1742190300000|2025-03-17 05:45:00|74.42|72.42|74.45|72.45|74.6|72.6|74.41|72.41|0
1742190600000|2025-03-17 05:50:00|74.42|72.42|74.45|72.45|74.55|72.55|74.42|72.42|0
1742190900000|2025-03-17 05:55:00|74.48|72.48|74.5|72.5|74.52|72.52|74.42|72.42|0
1742191200000|2025-03-17 06:00:00|74.53|72.53|74.48|72.48|74.53|72.53|74.35|72.35|0
1742191500000|2025-03-17 06:05:00|74.51|72.51|74.64|72.64|74.67|72.67|74.46|72.46|0
1742191800000|2025-03-17 06:10:00|74.63|72.63|74.61|72.61|74.71|72.71|74.54|72.54|0
1742192100000|2025-03-17 06:15:00|74.67|72.67|75.03|73.03|75.05|73.05|74.64|72.64|0
1742192400000|2025-03-17 06:20:00|75.06|73.06|75.32|73.32|75.41|73.41|75.06|73.06|0
1742192700000|2025-03-17 06:25:00|75.29|73.29|75.42|73.42|75.52|73.52|75.06|73.06|0
1742193000000|2025-03-17 06:30:00|75.39|73.39|75.25|73.25|75.45|73.45|75.09|73.09|0
1742193300000|2025-03-17 06:35:00|75.22|73.22|75.09|73.09|75.22|73.22|75.09|73.09|0
1742193600000|2025-03-17 06:40:00|75.12|73.12|75.12|73.12|75.15|73.15|75.02|73.02|0
1742193900000|2025-03-17 06:45:00|75.15|73.15|74.99|72.99|75.17|73.17|74.85|72.85|0
1742194200000|2025-03-17 06:50:00|75.02|73.02|75.08|73.08|75.12|73.12|74.97|72.97|0
1742194500000|2025-03-17 06:55:00|75.05|73.05|74.98|72.98|75.11|73.11|74.98|72.98|0
1742194800000|2025-03-17 07:00:00|75.01|73.01|75.28|73.28|75.41|73.41|75.01|73.01|0
1742195100000|2025-03-17 07:05:00|75.31|73.31|75.31|73.31|75.41|73.41|75.21|73.21|0
1742195400000|2025-03-17 07:10:00|75.34|73.34|73.94|71.94|75.89|73.89|73.87|71.87|0
1742195700000|2025-03-17 07:15:00|73.95|71.95|74.36|72.36|74.46|72.46|73.87|71.87|0
1742196000000|2025-03-17 07:20:00|74.38|72.38|74.13|72.13|74.49|72.49|74.1|72.1|0
1742196300000|2025-03-17 07:25:00|74.09|72.09|73.77|71.77|74.09|72.09|73.54|71.54|0
1742196600000|2025-03-17 07:30:00|73.73|71.73|73.83|71.83|73.99|71.99|73.67|71.67|0
1742196900000|2025-03-17 07:35:00|73.88|71.88|74.22|72.22|74.4|72.4|73.86|71.86|0
1742197200000|2025-03-17 07:40:00|74.2|72.2|73.94|71.94|74.22|72.22|73.89|71.89|0
1742197500000|2025-03-17 07:45:00|73.96|71.96|73.76|71.76|73.96|71.96|73.6|71.6|0
1742197800000|2025-03-17 07:50:00|73.79|71.79|73.79|71.79|73.92|71.92|73.6|71.6|0
1742198100000|2025-03-17 07:55:00|73.77|71.77|73.55|71.55|73.85|71.85|73.46|71.46|0
1742198400000|2025-03-17 08:00:00|73.51|71.51|73.92|71.92|73.95|71.95|73.33|71.33|0
1742198700000|2025-03-17 08:05:00|73.9|71.9|73.72|71.72|74.27|72.27|73.72|71.72|0
1742199000000|2025-03-17 08:10:00|73.65|71.65|73.62|71.62|74.01|72.01|73.46|71.46|0
1742199300000|2025-03-17 08:15:00|73.59|71.59|73.99|71.99|74.17|72.17|73.46|71.46|0
1742199600000|2025-03-17 08:20:00|74.01|72.01|73.2|71.2|74.02|72.02|73.16|71.16|0
1742199900000|2025-03-17 08:25:00|73.23|71.23|73.16|71.16|73.26|71.26|72.94|70.94|0
1742200200000|2025-03-17 08:30:00|73.21|71.21|73.71|71.71|73.84|71.84|73.21|71.21|0
1742200500000|2025-03-17 08:35:00|73.68|71.68|73.22|71.22|73.77|71.77|73.22|71.22|0
1742200800000|2025-03-17 08:40:00|73.21|71.21|73.03|71.03|73.37|71.37|73.03|71.03|0
1742201100000|2025-03-17 08:45:00|73.09|71.09|73.22|71.22|73.51|71.51|72.96|70.96|0
1742201400000|2025-03-17 08:50:00|73.19|71.19|73.28|71.28|73.51|71.51|73.19|71.19|0
1742201700000|2025-03-17 08:55:00|73.31|71.31|73.26|71.26|73.51|71.51|73.06|71.06|0
1742202000000|2025-03-17 09:00:00|73.28|71.28|72.1|70.1|73.69|71.69|72.07|70.07|0
1742202300000|2025-03-17 09:05:00|72.04|70.04|72.45|70.45|72.45|70.45|71.85|69.85|0
1742202600000|2025-03-17 09:10:00|72.48|70.48|72.26|70.26|72.68|70.68|72.23|70.23|0
1742202900000|2025-03-17 09:15:00|72.24|70.24|72.58|70.58|72.69|70.69|72.24|70.24|0
1742203200000|2025-03-17 09:20:00|72.54|70.54|72.48|70.48|72.61|70.61|72.16|70.16|0
1742203500000|2025-03-17 09:25:00|72.49|70.49|72.09|70.09|72.54|70.54|72.06|70.06|0
1742203800000|2025-03-17 09:30:00|72.06|70.06|72.06|70.06|72.41|70.41|71.87|69.87|0
1742204100000|2025-03-17 09:35:00|72.07|70.07|71.9|69.9|72.31|70.31|71.9|69.9|0
1742204400000|2025-03-17 09:40:00|71.88|69.88|72.09|70.09|72.12|70.12|71.86|69.86|0
1742204700000|2025-03-17 09:45:00|71.52|69.52|71.2|69.2|71.71|69.71|71.16|69.16|0
1742205000000|2025-03-17 09:50:00|71.23|69.23|71.55|69.55|71.65|69.65|71.16|69.16|0
1742205300000|2025-03-17 09:55:00|71.57|69.57|71.53|69.53|71.66|69.66|71.48|69.48|0
1742205600000|2025-03-17 10:00:00|72.24|70.24|72.24|70.24|72.42|70.42|72.14|70.14|0
1742205900000|2025-03-17 10:05:00|72.14|70.14|71.76|69.76|72.37|70.37|71.73|69.73|0
1742206200000|2025-03-17 10:10:00|71.74|69.74|71.57|69.57|71.85|69.85|71.5|69.5|0
1742206500000|2025-03-17 10:15:00|70.97|68.97|70.73|68.73|71.04|69.04|70.7|68.7|0
1742206800000|2025-03-17 10:20:00|70.74|68.74|70.78|68.78|70.92|68.92|70.66|68.66|0
1742207100000|2025-03-17 10:25:00|70.8|68.8|70.5|68.5|70.83|68.83|70.45|68.45|0
1742207400000|2025-03-17 10:30:00|70.53|68.53|70.4|68.4|70.72|68.72|70.4|68.4|0
1742207700000|2025-03-17 10:35:00|70.42|68.42|70.11|68.11|70.48|68.48|70.11|68.11|0
1742208000000|2025-03-17 10:40:00|70.1|68.1|70.37|68.37|70.47|68.47|69.89|67.89|0
1742208300000|2025-03-17 10:45:00|70.35|68.35|69.73|67.73|70.43|68.43|69.69|67.69|0
1742208600000|2025-03-17 10:50:00|69.7|67.7|69.64|67.64|69.81|67.81|69.57|67.57|0
1742208900000|2025-03-17 10:55:00|69.61|67.61|69.74|67.74|69.74|67.74|69.5|67.5|0
1742209200000|2025-03-17 11:00:00|69.8|67.8|69.09|67.09|69.8|67.8|69.02|67.02|0
1742209500000|2025-03-17 11:05:00|69.12|67.12|69.26|67.26|69.29|67.29|69.09|67.09|0
1742209800000|2025-03-17 11:10:00|69.25|67.25|69|67|69.28|67.28|68.91|66.91|0
1742210100000|2025-03-17 11:15:00|69.88|67.88|69.72|67.72|70.03|68.03|69.71|67.71|0
1742210400000|2025-03-17 11:20:00|69.75|67.75|69.97|67.97|70.06|68.06|69.57|67.57|0
1742210700000|2025-03-17 11:25:00|69.94|67.94|70.18|68.18|70.22|68.22|69.91|67.91|0
1742211000000|2025-03-17 11:30:00|70.17|68.17|70.43|68.43|70.56|68.56|70.12|68.12|0
1742211300000|2025-03-17 11:35:00|70.42|68.42|70.06|68.06|70.49|68.49|70.02|68.02|0
1742211600000|2025-03-17 11:40:00|70.09|68.09|70.24|68.24|70.26|68.26|69.68|67.68|0
1742211900000|2025-03-17 11:45:00|70.15|68.15|70.68|68.68|70.68|68.68|70.15|68.15|0
1742212200000|2025-03-17 11:50:00|70.65|68.65|70.46|68.46|70.77|68.77|70.33|68.33|0
1742212500000|2025-03-17 11:55:00|70.42|68.42|70.85|68.85|70.88|68.88|70.36|68.36|0
1742212800000|2025-03-17 12:00:00|69.89|67.89|70.49|68.49|70.56|68.56|69.78|67.78|0
1742213100000|2025-03-17 12:05:00|70.46|68.46|70.48|68.48|70.89|68.89|70.4|68.4|0
1742213400000|2025-03-17 12:10:00|70.43|68.43|70.26|68.26|70.49|68.49|70.04|68.04|0
1742213700000|2025-03-17 12:15:00|70.41|68.41|70.53|68.53|70.65|68.65|70.26|68.26|0
1742214000000|2025-03-17 12:20:00|70.51|68.51|70.3|68.3|70.59|68.59|70.02|68.02|0
1742214300000|2025-03-17 12:25:00|70.37|68.37|70.6|68.6|70.6|68.6|70.1|68.1|0
1742214600000|2025-03-17 12:30:00|70.9|68.9|69.26|67.26|71.7|69.7|69.26|67.26|0
1742214900000|2025-03-17 12:35:00|69.23|67.23|68.46|66.46|71.04|69.04|68.4|66.4|0
1742215200000|2025-03-17 12:40:00|68.4|66.4|67.85|65.85|68.68|66.68|67.41|65.41|0
1742215500000|2025-03-17 12:45:00|67.82|65.82|68.21|66.21|68.28|66.28|67.64|65.64|0
1742215800000|2025-03-17 12:50:00|68.28|66.28|68.18|66.18|68.4|66.4|67.91|65.91|0
1742216100000|2025-03-17 12:55:00|68.15|66.15|68.27|66.27|68.52|66.52|67.97|65.97|0
1742216400000|2025-03-17 13:00:00|68.3|66.3|68.94|66.94|68.97|66.97|68.27|66.27|0
1742216700000|2025-03-17 13:05:00|68.93|66.93|68.42|66.42|69.13|67.13|68.39|66.39|0
1742217000000|2025-03-17 13:10:00|68.39|66.39|68.46|66.46|68.66|66.66|68.11|66.11|0
1742217300000|2025-03-17 13:15:00|68.45|66.45|68.91|66.91|68.97|66.97|68.43|66.43|0
1742217600000|2025-03-17 13:20:00|68.94|66.94|69.06|67.06|69.15|67.15|68.91|66.91|0
1742217900000|2025-03-17 13:25:00|69.46|66.66|69.32|66.52|69.86|67.06|69.24|66.44|0
1742218200000|2025-03-17 13:30:00|69.24|66.44|66.36|64.36|69.3|67.3|66.36|64.36|0
1742218500000|2025-03-17 13:35:00|66.39|64.39|64.81|62.81|66.48|64.48|64.72|62.72|0
1742218800000|2025-03-17 13:40:00|64.78|62.78|64.49|62.49|64.92|62.92|64.17|62.17|0
1742219100000|2025-03-17 13:45:00|64.43|62.43|65.7|63.7|65.8|63.8|63.96|61.96|0
1742219400000|2025-03-17 13:50:00|65.71|63.71|64.16|62.16|66.17|64.17|64.1|62.1|0
1742219700000|2025-03-17 13:55:00|64.19|62.19|64.25|62.25|64.89|62.89|63.9|61.9|0
1742220000000|2025-03-17 14:00:00|64.52|62.52|65.28|63.28|65.81|63.81|64.14|62.14|0
1742220300000|2025-03-17 14:05:00|65.36|63.36|64.69|62.69|65.72|63.72|64.37|62.37|0
1742220600000|2025-03-17 14:10:00|64.75|62.75|63.3|61.3|64.85|62.85|63.13|61.13|0
1742220900000|2025-03-17 14:15:00|63.24|61.24|63.79|61.79|64.11|62.11|63.19|61.19|0
1742221200000|2025-03-17 14:20:00|63.82|61.82|63.59|61.59|64.02|62.02|63.33|61.33|0
1742221500000|2025-03-17 14:25:00|63.57|61.57|65.1|63.1|65.13|63.13|63.33|61.33|0
1742221800000|2025-03-17 14:30:00|65.19|63.19|64.85|62.85|65.69|63.69|64.38|62.38|0
1742222100000|2025-03-17 14:35:00|64.82|62.82|63.97|61.97|65.56|63.56|63.8|61.8|0
1742222400000|2025-03-17 14:40:00|64|62|63.68|61.68|64.41|62.41|63.56|61.56|0
1742222700000|2025-03-17 14:45:00|63.7|61.7|64.16|62.16|64.68|62.68|63.68|61.68|0
1742223000000|2025-03-17 14:50:00|64.17|62.17|65.21|63.21|65.33|63.33|64.17|62.17|0
1742223300000|2025-03-17 14:55:00|65.25|63.25|65.8|63.8|66.01|64.01|64.72|62.72|0
1742223600000|2025-03-17 15:00:00|65.68|63.68|65.89|63.89|66.18|64.18|64.99|62.99|0
1742223900000|2025-03-17 15:05:00|65.86|63.86|66.52|64.52|67.11|65.11|65.68|63.68|0
1742224200000|2025-03-17 15:10:00|66.49|64.49|65.12|63.12|66.97|64.97|65|63|0
1742224500000|2025-03-17 15:15:00|65.09|63.09|64.93|62.93|65.94|63.94|64.63|62.63|0
1742224800000|2025-03-17 15:20:00|64.96|62.96|64.76|62.76|64.99|62.99|64.5|62.5|0
1742225100000|2025-03-17 15:25:00|64.79|62.79|65.71|63.71|65.79|63.79|64.68|62.68|0
1742225400000|2025-03-17 15:30:00|65.76|63.76|66.84|64.84|67.29|65.29|65.35|63.35|0
1742225700000|2025-03-17 15:35:00|66.78|64.78|67.13|65.13|67.34|65.34|65.48|63.48|0
1742226000000|2025-03-17 15:40:00|67.07|65.07|67|65|67.37|65.37|66.77|64.77|0
1742226300000|2025-03-17 15:45:00|66.98|64.98|66.19|64.19|67.19|65.19|66.19|64.19|0
1742226600000|2025-03-17 15:50:00|66.22|64.22|65.85|63.85|66.55|64.55|65.76|63.76|0
1742226900000|2025-03-17 15:55:00|65.8|63.8|66.28|64.28|66.52|64.52|65.65|63.65|0
1742227200000|2025-03-17 16:00:00|66.31|64.31|65.89|63.89|66.94|64.94|65.8|63.8|0
1742227500000|2025-03-17 16:05:00|65.86|63.86|64.69|62.69|65.89|63.89|64.46|62.46|0
1742227800000|2025-03-17 16:10:00|64.66|62.66|64.73|62.73|65.07|63.07|64.4|62.4|0
1742228100000|2025-03-17 16:15:00|64.72|62.72|65.45|63.45|65.63|63.63|64.63|62.63|0
1742228400000|2025-03-17 16:20:00|65.42|63.42|65.77|63.77|66.19|64.19|65.36|63.36|0
1742228700000|2025-03-17 16:25:00|65.83|63.83|66.07|64.07|66.22|64.22|65.63|63.63|0
1742229000000|2025-03-17 16:30:00|66.04|64.04|65.83|63.83|66.25|64.25|65.62|63.62|0
1742229300000|2025-03-17 16:35:00|65.77|63.77|65.47|63.47|65.98|63.98|65.06|63.06|0
1742229600000|2025-03-17 16:40:00|65.53|63.53|65.79|63.79|66.3|64.3|65.42|63.42|0
1742229900000|2025-03-17 16:45:00|65.81|63.81|65.26|63.26|66.27|64.27|65.26|63.26|0
1742230200000|2025-03-17 16:50:00|65.2|63.2|64.69|62.69|65.64|63.64|64.62|62.62|0
1742230500000|2025-03-17 16:55:00|64.63|62.63|64.83|62.83|65.01|63.01|64.46|62.46|0
1742230800000|2025-03-17 17:00:00|64.89|62.89|65.51|63.51|65.6|63.6|64.69|62.69|0
1742231100000|2025-03-17 17:05:00|65.48|63.48|64.57|62.57|65.48|63.48|64.51|62.51|0
1742231400000|2025-03-17 17:10:00|64.54|62.54|64.21|62.21|64.8|62.8|64.21|62.21|0
1742231700000|2025-03-17 17:15:00|64.24|62.24|64.33|62.33|64.53|62.53|64.16|62.16|0
1742232000000|2025-03-17 17:20:00|64.3|62.3|63.8|61.8|64.62|62.62|63.69|61.69|0
1742232300000|2025-03-17 17:25:00|63.82|61.82|63.54|61.54|63.86|61.86|62.69|60.69|0
1742232600000|2025-03-17 17:30:00|63.51|61.51|63.09|61.09|63.74|61.74|63.09|61.09|0
1742232900000|2025-03-17 17:35:00|63.06|61.06|62.25|60.25|63.28|61.28|62.2|60.2|0
1742233200000|2025-03-17 17:40:00|62.29|60.29|62.03|60.03|62.37|60.37|61.83|59.83|0
1742233500000|2025-03-17 17:45:00|62.06|60.06|62|60|62.57|60.57|61.95|59.95|0
1742233800000|2025-03-17 17:50:00|61.97|59.97|61.63|59.63|62|60|61.55|59.55|0
1742234100000|2025-03-17 17:55:00|61.66|59.66|61.83|59.83|61.91|59.91|61.58|59.58|0
1742234400000|2025-03-17 18:00:00|61.86|59.86|61.6|59.6|61.86|59.86|60.98|58.98|0
1742234700000|2025-03-17 18:05:00|61.55|59.55|61.1|59.1|61.62|59.62|61.01|59.01|0
1742235000000|2025-03-17 18:10:00|61.12|59.12|60.37|58.37|61.35|59.35|60.26|58.26|0
1742235300000|2025-03-17 18:15:00|60.43|58.43|60.26|58.26|60.62|58.62|59.99|57.99|0
1742235600000|2025-03-17 18:20:00|60.25|58.25|60.32|58.32|60.7|58.7|60.15|58.15|0
1742235900000|2025-03-17 18:25:00|60.29|58.29|60.09|58.09|60.34|58.34|59.82|57.82|0
1742236200000|2025-03-17 18:30:00|60.12|58.12|59.59|57.59|60.25|58.25|59.57|57.57|0
1742236500000|2025-03-17 18:35:00|59.57|57.57|59.76|57.76|60.17|58.17|59.57|57.57|0
1742236800000|2025-03-17 18:40:00|59.73|57.73|59.76|57.76|60.01|58.01|59.65|57.65|0
1742237100000|2025-03-17 18:45:00|59.71|57.71|59.18|57.18|60.91|58.91|58.96|56.96|0
1742237400000|2025-03-17 18:50:00|59.15|57.15|59.15|57.15|59.31|57.31|58.85|56.85|0
1742237700000|2025-03-17 18:55:00|59.16|57.16|59.42|57.42|59.42|57.42|58.88|56.88|0
1742238000000|2025-03-17 19:00:00|59.44|57.44|59.69|57.69|59.88|57.88|59.31|57.31|0
1742238300000|2025-03-17 19:05:00|59.66|57.66|59.79|57.79|59.88|57.88|59.3|57.3|0
1742238600000|2025-03-17 19:10:00|59.77|57.77|59.93|57.93|60.23|58.23|59.71|57.71|0
1742238900000|2025-03-17 19:15:00|59.96|57.96|59.95|57.95|60.26|58.26|59.9|57.9|0
1742239200000|2025-03-17 19:20:00|59.98|57.98|59.87|57.87|59.98|57.98|59.65|57.65|0
1742239500000|2025-03-17 19:25:00|59.84|57.84|59.54|57.54|60.09|58.09|59.49|57.49|0
1742239800000|2025-03-17 19:30:00|59.56|57.56|59.92|57.92|59.98|57.98|59.3|57.3|0
1742240100000|2025-03-17 19:35:00|59.95|57.95|59.92|57.92|60.14|58.14|59.65|57.65|0
1742240400000|2025-03-17 19:40:00|59.89|57.89|59.75|57.75|60.14|58.14|59.73|57.73|0
1742240700000|2025-03-17 19:45:00|59.78|57.78|60.08|58.08|60.16|58.16|59.67|57.67|0
1742241000000|2025-03-17 19:50:00|60.22|58.22|60.63|58.63|60.88|58.88|59.83|57.83|0
1742241300000|2025-03-17 19:55:00|60.57|58.57|61.72|59.72|62|60|60.57|58.57|0
1742241600000|2025-03-17 20:00:00|61.91|59.91|62.17|60.17|62.51|60.51|61.91|59.91|0
1742241900000|2025-03-17 20:05:00|62.22|60.22|61.28|59.28|62.25|60.25|60.98|58.98|0
1742242200000|2025-03-17 20:10:00|61.29|59.29|61.36|59.36|61.42|59.42|61.11|59.11|0
1742242500000|2025-03-17 20:15:00|61.81|59.81|61.95|59.95|62.09|60.09|61.76|59.76|0
1742242800000|2025-03-17 20:20:00|61.97|59.97|61.77|59.77|62.04|60.04|61.69|59.69|0
1742243100000|2025-03-17 20:25:00|61.78|59.78|61.54|59.54|61.91|59.91|61.5|59.5|0
1742243400000|2025-03-17 20:30:00|61.57|59.57|61.64|59.64|61.73|59.73|61.56|59.56|0
1742243700000|2025-03-17 20:35:00|61.65|59.65|61.47|59.47|61.65|59.65|61.44|59.44|0
1742244000000|2025-03-17 20:40:00|61.5|59.5|61.5|59.5|61.6|59.6|61.42|59.42|0
1742244300000|2025-03-17 20:45:00|61.57|59.57|61.6|59.6|61.78|59.78|61.5|59.5|0
1742244600000|2025-03-17 20:50:00|61.63|59.63|61.45|59.45|61.65|59.65|61.42|59.42|0
1742244900000|2025-03-17 20:55:00|61.85|59.05|61.95|59.15|61.99|59.19|61.84|59.04|0
1742245200000|2025-03-17 21:00:00|61.42|58.62|61.42|58.62|61.43|58.63|61.42|58.62|0
1742245500000|2025-03-17 21:05:00|61.41|58.61|61.41|58.61|61.42|58.62|61.41|58.61|0
1742245800000|2025-03-17 21:10:00|61.42|58.62|61.42|58.62|61.43|58.63|61.42|58.62|0
1742246100000|2025-03-17 21:15:00|61.4|58.6|61.41|58.61|61.41|58.61|61.4|58.6|0
1742246400000|2025-03-17 21:20:00|61.4|58.6|61.52|58.72|61.52|58.72|61.38|58.58|0
1742246700000|2025-03-17 21:25:00|61.42|58.62|61.73|58.93|61.73|58.93|61.42|58.62|0
1742247000000|2025-03-17 21:30:00|61.68|58.88|61.57|58.77|61.68|58.88|61.56|58.76|0
1742247300000|2025-03-17 21:35:00|61.59|58.79|61.53|58.73|61.6|58.8|61.51|58.71|0
1742247600000|2025-03-17 21:40:00|61.52|58.72|61.52|58.72|61.53|58.73|61.5|58.7|0
1742247900000|2025-03-17 21:45:00|61.5|58.7|61.52|58.72|61.53|58.73|61.48|58.68|0
1742248200000|2025-03-17 21:50:00|61.53|58.73|61.51|58.71|61.53|58.73|61.5|58.7|0
1742248500000|2025-03-17 21:55:00|61.48|58.68|61.51|58.71|61.52|58.72|61.46|58.66|0
1742248800000|2025-03-17 22:00:00|61.52|58.72|61.11|58.31|61.52|58.72|61.03|58.23|0
1742249100000|2025-03-17 22:05:00|61.08|58.28|60.98|58.18|61.09|58.29|60.97|58.17|0
1742249400000|2025-03-17 22:10:00|61|58.2|61.08|58.28|61.11|58.31|60.83|58.03|0
1742249700000|2025-03-17 22:15:00|61.1|58.3|61.21|58.41|61.22|58.42|61.05|58.25|0
1742250000000|2025-03-17 22:20:00|61.3|58.5|61.16|58.36|61.41|58.61|61.13|58.33|0
1742250300000|2025-03-17 22:25:00|61.13|58.33|61.07|58.27|61.16|58.36|60.96|58.16|0
1742250600000|2025-03-17 22:30:00|61.02|58.22|60.83|58.03|61.04|58.24|60.82|58.02|0
1742250900000|2025-03-17 22:35:00|60.85|58.05|60.82|58.02|60.88|58.08|60.74|57.94|0
1742251200000|2025-03-17 22:40:00|60.83|58.03|60.79|57.99|60.93|58.13|60.73|57.93|0
1742251500000|2025-03-17 22:45:00|60.78|57.98|60.87|58.07|60.95|58.15|60.73|57.93|0
1742251800000|2025-03-17 22:50:00|60.84|58.04|60.84|58.04|60.87|58.07|60.79|57.99|0
1742252100000|2025-03-17 22:55:00|60.81|58.01|60.78|57.98|60.95|58.15|60.78|57.98|0
1742252400000|2025-03-17 23:00:00|60.74|57.94|60.95|58.15|60.98|58.18|60.74|57.94|0
1742252700000|2025-03-17 23:05:00|60.93|58.13|61.04|58.24|61.13|58.33|60.93|58.13|0
1742253000000|2025-03-17 23:10:00|61.06|58.26|61.54|58.74|61.54|58.74|60.97|58.17|0
1742253300000|2025-03-17 23:15:00|61.56|58.76|61.39|58.59|61.58|58.78|61.25|58.45|0
1742253600000|2025-03-17 23:20:00|61.36|58.56|61.28|58.48|61.42|58.62|61.22|58.42|0
1742253900000|2025-03-17 23:25:00|61.3|58.5|61.33|58.53|61.36|58.56|61.27|58.47|0
1742254200000|2025-03-17 23:30:00|61.32|58.52|61.33|58.53|61.41|58.61|61.22|58.42|0
1742254500000|2025-03-17 23:35:00|61.3|58.5|61.35|58.55|61.35|58.55|61.24|58.44|0
1742254800000|2025-03-17 23:40:00|61.34|58.54|61.27|58.47|61.41|58.61|61.24|58.44|0
1742255100000|2025-03-17 23:45:00|61.24|58.44|61.21|58.41|61.24|58.44|61.04|58.24|0
1742255400000|2025-03-17 23:50:00|61.18|58.38|61.24|58.44|61.38|58.58|61.18|58.38|0
1742255700000|2025-03-17 23:55:00|61.22|58.42|61.4|58.6|61.44|58.64|61.22|58.42|0
1742256000000|2025-03-18 00:00:00|61.44|58.64|61.46|58.66|61.67|58.87|61.23|58.43|0
1742256300000|2025-03-18 00:05:00|61.48|58.68|61.76|58.96|61.82|59.02|61.46|58.66|0
1742256600000|2025-03-18 00:10:00|61.71|58.91|61.62|58.82|61.88|59.08|61.58|58.78|0
1742256900000|2025-03-18 00:15:00|61.64|58.84|61.5|59.5|61.64|59.53|61.16|58.74|0
1742257200000|2025-03-18 00:20:00|61.49|59.49|61.53|59.53|61.61|59.61|61.36|59.36|0
1742257500000|2025-03-18 00:25:00|61.5|59.5|61.89|59.89|62|60|61.5|59.5|0
1742257800000|2025-03-18 00:30:00|62.07|60.07|62.12|60.12|62.3|60.3|61.97|59.97|0
1742258100000|2025-03-18 00:35:00|62.15|60.15|62.33|60.33|62.45|60.45|62.15|60.15|0
1742258400000|2025-03-18 00:40:00|62.34|60.34|62.32|60.32|62.35|60.35|62.14|60.14|0
1742258700000|2025-03-18 00:45:00|62.02|60.02|61.91|59.91|62.02|60.02|61.85|59.85|0
1742259000000|2025-03-18 00:50:00|61.92|59.92|61.81|59.81|62.02|60.02|61.8|59.8|0
1742259300000|2025-03-18 00:55:00|61.88|59.88|61.88|59.88|61.99|59.99|61.77|59.77|0
1742259600000|2025-03-18 01:00:00|61.85|59.85|61.96|59.96|62.08|60.08|61.85|59.85|0
1742259900000|2025-03-18 01:05:00|61.93|59.93|61.68|59.68|61.93|59.93|61.65|59.65|0
1742260200000|2025-03-18 01:10:00|61.65|59.65|61.79|59.79|61.96|59.96|61.62|59.62|0
1742260500000|2025-03-18 01:15:00|61.73|59.73|62.04|60.04|62.27|60.27|61.7|59.7|0
1742260800000|2025-03-18 01:20:00|62.01|60.01|62.04|60.04|62.15|60.15|62.01|60.01|0
1742261100000|2025-03-18 01:25:00|62.05|60.05|62.01|60.01|62.05|60.05|61.92|59.92|0
1742261400000|2025-03-18 01:30:00|62.02|60.02|62.46|60.46|62.56|60.56|62.02|60.02|0
1742261700000|2025-03-18 01:35:00|62.48|60.48|62.69|60.69|62.77|60.77|62.43|60.43|0
1742262000000|2025-03-18 01:40:00|62.66|60.66|62.74|60.74|62.77|60.77|62.57|60.57|0
1742262300000|2025-03-18 01:45:00|62.73|60.73|62.94|60.94|62.99|60.99|62.63|60.63|0
1742262600000|2025-03-18 01:50:00|62.97|60.97|62.83|60.83|62.97|60.97|62.83|60.83|0
1742262900000|2025-03-18 01:55:00|62.85|60.85|62.98|60.98|63.08|61.08|62.85|60.85|0
1742263200000|2025-03-18 02:00:00|63.45|61.45|63.25|61.25|63.62|61.62|63.2|61.2|0
1742263500000|2025-03-18 02:05:00|63.24|61.24|63.24|61.24|63.27|61.27|63.09|61.09|0
1742263800000|2025-03-18 02:10:00|63.21|61.21|63.4|61.4|63.53|61.53|63.18|61.18|0
1742264100000|2025-03-18 02:15:00|62.85|60.85|62.96|60.96|62.96|60.96|62.73|60.73|0
1742264400000|2025-03-18 02:20:00|62.99|60.99|62.96|60.96|63.02|61.02|62.8|60.8|0
1742264700000|2025-03-18 02:25:00|62.99|60.99|63.04|61.04|63.07|61.07|62.84|60.84|0
1742265000000|2025-03-18 02:30:00|63.66|61.66|63.35|61.35|63.67|61.67|63.35|61.35|0
1742265300000|2025-03-18 02:35:00|63.36|61.36|63.43|61.43|63.47|61.47|63.32|61.32|0
1742265600000|2025-03-18 02:40:00|63.44|61.44|63.39|61.39|63.5|61.5|63.36|61.36|0
1742265900000|2025-03-18 02:45:00|63.36|61.36|63.27|61.27|63.46|61.46|63.27|61.27|0
1742266200000|2025-03-18 02:50:00|63.34|61.34|63.21|61.21|63.34|61.34|63.18|61.18|0
1742266500000|2025-03-18 02:55:00|63.22|61.22|63.23|61.23|63.26|61.26|63.18|61.18|0
1742266800000|2025-03-18 03:00:00|62.89|60.89|62.86|60.86|62.89|60.89|62.74|60.74|0
1742267100000|2025-03-18 03:05:00|62.87|60.87|63.2|61.2|63.35|61.35|62.86|60.86|0
1742267400000|2025-03-18 03:10:00|63.19|61.19|63.08|61.08|63.2|61.2|63.08|61.08|0
1742267700000|2025-03-18 03:15:00|63.7|61.7|63.84|61.84|64.08|62.08|63.6|61.6|0
1742268000000|2025-03-18 03:20:00|63.85|61.85|63.73|61.73|63.96|61.96|63.73|61.73|0
1742268300000|2025-03-18 03:25:00|63.76|61.76|63.79|61.79|63.92|61.92|63.76|61.76|0
1742268600000|2025-03-18 03:30:00|63.8|61.8|63.82|61.82|63.91|61.91|63.79|61.79|0
1742268900000|2025-03-18 03:35:00|63.85|61.85|63.9|61.9|64.08|62.08|63.83|61.83|0
1742269200000|2025-03-18 03:40:00|63.88|61.88|63.87|61.87|63.95|61.95|63.82|61.82|0
1742269500000|2025-03-18 03:45:00|63.89|61.89|64.04|62.04|64.15|62.15|63.85|61.85|0
1742269800000|2025-03-18 03:50:00|64.01|62.01|63.98|61.98|64.08|62.08|63.91|61.91|0
1742270100000|2025-03-18 03:55:00|63.94|61.94|64.05|62.05|64.08|62.08|63.92|61.92|0
1742270400000|2025-03-18 04:00:00|64.06|62.06|64.12|62.12|64.15|62.15|64.02|62.02|0
1742270700000|2025-03-18 04:05:00|64.11|62.11|64.02|62.02|64.14|62.14|63.88|61.88|0
1742271000000|2025-03-18 04:10:00|64|62|63.87|61.87|64.03|62.03|63.82|61.82|0
1742271300000|2025-03-18 04:15:00|63.88|61.88|63.79|61.79|63.92|61.92|63.78|61.78|0
1742271600000|2025-03-18 04:20:00|63.81|61.81|63.91|61.91|63.91|61.91|63.72|61.72|0
1742271900000|2025-03-18 04:25:00|63.9|61.9|64.07|62.07|64.08|62.08|63.87|61.87|0
1742272200000|2025-03-18 04:30:00|64.02|62.02|64.06|62.06|64.08|62.08|63.95|61.95|0
1742272500000|2025-03-18 04:35:00|64.05|62.05|64.15|62.15|64.32|62.32|64.03|62.03|0
1742272800000|2025-03-18 04:40:00|64.18|62.18|64.45|62.45|64.81|62.81|64.12|62.12|0
1742273100000|2025-03-18 04:45:00|64.44|62.44|64.52|62.52|64.62|62.62|64.38|62.38|0
1742273400000|2025-03-18 04:50:00|64.51|62.51|64.38|62.38|64.51|62.51|64.31|62.31|0
1742273700000|2025-03-18 04:55:00|64.34|62.34|64.47|62.47|64.57|62.57|64.31|62.31|0
1742274000000|2025-03-18 05:00:00|64.49|62.49|64.24|62.24|64.49|62.49|64.23|62.23|0
1742274300000|2025-03-18 05:05:00|64.26|62.26|64.15|62.15|64.34|62.34|64.14|62.14|0
1742274600000|2025-03-18 05:10:00|64.19|62.19|64.15|62.15|64.25|62.25|63.97|61.97|0
1742274900000|2025-03-18 05:15:00|64.13|62.13|64.29|62.29|64.3|62.3|64.07|62.07|0
1742275200000|2025-03-18 05:20:00|64.32|62.32|64.28|62.28|64.32|62.32|64.19|62.19|0
1742275500000|2025-03-18 05:25:00|64.29|62.29|64.33|62.33|64.39|62.39|64.2|62.2|0
1742275800000|2025-03-18 05:30:00|64.32|62.32|64.27|62.27|64.43|62.43|64.22|62.22|0
1742276100000|2025-03-18 05:35:00|64.25|62.25|64.2|62.2|64.26|62.26|64.04|62.04|0
1742276400000|2025-03-18 05:40:00|64.19|62.19|64.23|62.23|64.27|62.27|64.1|62.1|0
1742276700000|2025-03-18 05:45:00|64.25|62.25|63.98|61.98|64.25|62.25|63.93|61.93|0
1742277000000|2025-03-18 05:50:00|63.97|61.97|63.84|61.84|64.08|62.08|63.83|61.83|0
1742277300000|2025-03-18 05:55:00|63.85|61.85|63.81|61.81|63.91|61.91|63.76|61.76|0
1742277600000|2025-03-18 06:00:00|63.77|61.77|63.94|61.94|64.11|62.11|63.77|61.77|0
1742277900000|2025-03-18 06:05:00|63.92|61.92|63.88|61.88|63.99|61.99|63.81|61.81|0
1742278200000|2025-03-18 06:10:00|63.9|61.9|63.79|61.79|63.96|61.96|63.7|61.7|0
1742278500000|2025-03-18 06:15:00|63.81|61.81|63.74|61.74|63.82|61.82|63.73|61.73|0
1742278800000|2025-03-18 06:20:00|63.73|61.73|63.52|61.52|63.73|61.73|63.4|61.4|0
1742279100000|2025-03-18 06:25:00|63.54|61.54|63.27|61.27|63.56|61.56|63.27|61.27|0
1742279400000|2025-03-18 06:30:00|63.3|61.3|63.31|61.31|63.42|61.42|63.27|61.27|0
1742279700000|2025-03-18 06:35:00|63.3|61.3|63.41|61.41|63.56|61.56|63.28|61.28|0
1742280000000|2025-03-18 06:40:00|63.4|61.4|63.11|61.11|63.41|61.41|63.09|61.09|0
1742280300000|2025-03-18 06:45:00|63.45|61.45|63.52|61.52|63.61|61.61|63.44|61.44|0
1742280600000|2025-03-18 06:50:00|63.54|61.54|63.49|61.49|63.55|61.55|63.31|61.31|0
1742280900000|2025-03-18 06:55:00|63.48|61.48|63.41|61.41|63.52|61.52|63.38|61.38|0
1742281200000|2025-03-18 07:00:00|63|61|63.31|61.31|63.4|61.4|62.98|60.98|0
1742281500000|2025-03-18 07:05:00|63.33|61.33|62.86|60.86|63.33|61.33|62.83|60.83|0
1742281800000|2025-03-18 07:10:00|62.83|60.83|63.31|61.31|63.32|61.32|62.83|60.83|0
1742282100000|2025-03-18 07:15:00|63.66|61.66|63.59|61.59|63.7|61.7|63.51|61.51|0
1742282400000|2025-03-18 07:20:00|63.57|61.57|63.6|61.6|63.71|61.71|63.5|61.5|0
1742282700000|2025-03-18 07:25:00|63.63|61.63|63.21|61.21|63.66|61.66|63.14|61.14|0
1742283000000|2025-03-18 07:30:00|63.01|61.01|62.72|60.72|63.05|61.05|62.71|60.71|0
1742283300000|2025-03-18 07:35:00|62.74|60.74|62.69|60.69|62.8|60.8|62.57|60.57|0
1742283600000|2025-03-18 07:40:00|62.66|60.66|62.81|60.81|62.84|60.84|62.66|60.66|0
1742283900000|2025-03-18 07:45:00|63.15|61.15|62.72|60.72|63.93|61.93|62.65|60.65|0
1742284200000|2025-03-18 07:50:00|62.73|60.73|62.74|60.74|62.74|60.74|62.57|60.57|0
1742284500000|2025-03-18 07:55:00|62.77|60.77|62.71|60.71|62.86|60.86|62.6|60.6|0
1742284800000|2025-03-18 08:00:00|62.67|60.67|62.84|60.84|62.98|60.98|62.65|60.65|0
1742285100000|2025-03-18 08:05:00|62.85|60.85|62.28|60.28|62.85|60.85|62.22|60.22|0
1742285400000|2025-03-18 08:10:00|62.27|60.27|62.18|60.18|62.44|60.44|62.17|60.17|0
1742285700000|2025-03-18 08:15:00|62.17|60.17|61.88|59.88|62.24|60.24|61.87|59.87|0
1742286000000|2025-03-18 08:20:00|61.87|59.87|61.86|59.86|62.04|60.04|61.65|59.65|0
1742286300000|2025-03-18 08:25:00|61.89|59.89|61.74|59.74|62.02|60.02|61.71|59.71|0
1742286600000|2025-03-18 08:30:00|61.76|59.76|61.31|59.31|61.79|59.79|61.23|59.23|0
1742286900000|2025-03-18 08:35:00|61.33|59.33|61.02|59.02|61.44|59.44|61.02|59.02|0
1742287200000|2025-03-18 08:40:00|61.03|59.03|61.7|59.7|61.7|59.7|61.03|59.03|0
1742287500000|2025-03-18 08:45:00|61.69|59.69|61.81|59.81|62|60|61.65|59.65|0
1742287800000|2025-03-18 08:50:00|61.84|59.84|60.94|58.94|62.21|60.21|60.84|58.84|0
1742288100000|2025-03-18 08:55:00|60.95|58.95|60.49|58.49|61.08|59.08|60.49|58.49|0
1742288400000|2025-03-18 09:00:00|60.46|58.46|60.57|58.57|60.71|58.71|60.38|58.38|0
1742288700000|2025-03-18 09:05:00|60.56|58.56|60.6|58.6|60.82|58.82|60.5|58.5|0
1742289000000|2025-03-18 09:10:00|60.61|58.61|60.48|58.48|60.61|58.61|60.48|58.48|0
1742289300000|2025-03-18 09:15:00|60.5|58.5|60.2|58.2|60.51|58.51|60.15|58.15|0
1742289600000|2025-03-18 09:20:00|60.22|58.22|60.53|58.53|60.56|58.56|60.2|58.2|0
1742289900000|2025-03-18 09:25:00|60.56|58.56|60.45|58.45|60.7|58.7|60.44|58.44|0
1742290200000|2025-03-18 09:30:00|60.42|58.42|60.7|58.7|60.7|58.7|60.36|58.36|0
1742290500000|2025-03-18 09:35:00|60.67|58.67|60.81|58.81|60.84|58.84|60.57|58.57|0
1742290800000|2025-03-18 09:40:00|60.78|58.78|60.74|58.74|60.97|58.97|60.71|58.71|0
1742291100000|2025-03-18 09:45:00|60.75|58.75|60.89|58.89|61.03|59.03|60.67|58.67|0
1742291400000|2025-03-18 09:50:00|60.9|58.9|61.07|59.07|61.22|59.22|60.86|58.86|0
1742291700000|2025-03-18 09:55:00|61.08|59.08|61.87|59.87|61.91|59.91|61.03|59.03|0
1742292000000|2025-03-18 10:00:00|61.81|59.81|62.15|60.15|62.24|60.24|61.8|59.8|0
1742292300000|2025-03-18 10:05:00|62.09|60.09|63.14|61.14|63.23|61.23|62.09|60.09|0
1742292600000|2025-03-18 10:10:00|63.12|61.12|63.14|61.14|63.49|61.49|63|61|0
1742292900000|2025-03-18 10:15:00|63.16|61.16|63.84|61.84|64.27|62.27|63.11|61.11|0
1742293200000|2025-03-18 10:20:00|63.81|61.81|63.21|61.21|64.01|62.01|63.2|61.2|0
1742293500000|2025-03-18 10:25:00|63.11|61.11|63.08|61.08|63.25|61.25|62.88|60.88|0
1742293800000|2025-03-18 10:30:00|63.09|61.09|63.71|61.71|63.92|61.92|63.08|61.08|0
1742294100000|2025-03-18 10:35:00|63.61|61.61|63.39|61.39|63.68|61.68|63.36|61.36|0
1742294400000|2025-03-18 10:40:00|63.36|61.36|63.1|61.1|63.39|61.39|63.02|61.02|0
1742294700000|2025-03-18 10:45:00|63.03|61.03|62.93|60.93|63.13|61.13|62.81|60.81|0
1742295000000|2025-03-18 10:50:00|62.87|60.87|62.84|60.84|63.14|61.14|62.83|60.83|0
1742295300000|2025-03-18 10:55:00|62.86|60.86|62.65|60.65|63.01|61.01|62.55|60.55|0
1742295600000|2025-03-18 11:00:00|62.61|60.61|62.81|60.81|62.87|60.87|62.58|60.58|0
1742295900000|2025-03-18 11:05:00|62.89|60.89|62.66|60.66|62.89|60.89|62.54|60.54|0
1742296200000|2025-03-18 11:10:00|62.61|60.61|62.46|60.46|63.01|61.01|62.21|60.21|0
1742296500000|2025-03-18 11:15:00|62.43|60.43|62.52|60.52|62.77|60.77|62.38|60.38|0
1742296800000|2025-03-18 11:20:00|62.54|60.54|62.36|60.36|62.69|60.69|62.27|60.27|0
1742297100000|2025-03-18 11:25:00|62.33|60.33|62.81|60.81|62.81|60.81|62.29|60.29|0
1742297400000|2025-03-18 11:30:00|62.8|60.8|63.11|61.11|63.14|61.14|62.63|60.63|0
1742297700000|2025-03-18 11:35:00|63.08|61.08|63.4|61.4|63.42|61.42|62.95|60.95|0
1742298000000|2025-03-18 11:40:00|63.42|61.42|63.16|61.16|63.66|61.66|63.11|61.11|0
1742298300000|2025-03-18 11:45:00|63.12|61.12|62.53|60.53|63.13|61.13|62.5|60.5|0
1742298600000|2025-03-18 11:50:00|62.56|60.56|62.3|60.3|62.56|60.56|62.27|60.27|0
1742298900000|2025-03-18 11:55:00|62.31|60.31|62.15|60.15|62.31|60.31|61.96|59.96|0
1742299200000|2025-03-18 12:00:00|62.24|60.24|62.78|60.78|62.9|60.9|62.23|60.23|0
1742299500000|2025-03-18 12:05:00|62.81|60.81|63.12|61.12|63.15|61.15|62.61|60.61|0
1742299800000|2025-03-18 12:10:00|63.15|61.15|62.81|60.81|63.25|61.25|62.78|60.78|0
1742300100000|2025-03-18 12:15:00|62.79|60.79|63.09|61.09|63.21|61.21|62.78|60.78|0
1742300400000|2025-03-18 12:20:00|63.12|61.12|62.93|60.93|63.24|61.24|62.83|60.83|0
1742300700000|2025-03-18 12:25:00|62.95|60.95|62.56|60.56|62.98|60.98|62.46|60.46|0
1742301000000|2025-03-18 12:30:00|62.53|60.53|62.31|60.31|62.76|60.76|62.1|60.1|0
1742301300000|2025-03-18 12:35:00|62.3|60.3|62.97|60.97|63.1|61.1|62.3|60.3|0
1742301600000|2025-03-18 12:40:00|63.01|61.01|62.91|60.91|63.2|61.2|62.8|60.8|0
1742301900000|2025-03-18 12:45:00|62.94|60.94|63.11|61.11|63.2|61.2|62.57|60.57|0
1742302200000|2025-03-18 12:50:00|63.08|61.08|63.11|61.11|63.31|61.31|63.02|61.02|0
1742302500000|2025-03-18 12:55:00|63.12|61.12|63.95|61.95|64.08|62.08|63.12|61.12|0
1742302800000|2025-03-18 13:00:00|63.98|61.98|64.3|62.3|64.45|62.45|63.86|61.86|0
1742303100000|2025-03-18 13:05:00|64.28|62.28|63.65|61.65|64.36|62.36|63.65|61.65|0
1742303400000|2025-03-18 13:10:00|63.68|61.68|63.89|61.89|64.03|62.03|63.05|61.05|0
1742303700000|2025-03-18 13:15:00|63.9|61.9|63.72|61.72|64.31|62.31|63.55|61.55|0
1742304000000|2025-03-18 13:20:00|63.75|61.75|64.34|62.34|64.51|62.51|63.75|61.75|0
1742304300000|2025-03-18 13:25:00|64.42|62.42|64.34|61.54|64.85|62.42|64.32|61.52|0
1742304600000|2025-03-18 13:30:00|64.25|61.45|64.71|62.71|64.83|62.83|63.6|61.45|0
1742304900000|2025-03-18 13:35:00|64.68|62.68|66.49|64.49|66.74|64.74|64.68|62.68|0
1742305200000|2025-03-18 13:40:00|66.52|64.52|67.77|65.77|67.89|65.89|65.74|63.74|0
1742305500000|2025-03-18 13:45:00|67.8|65.8|67.55|65.55|68.54|66.54|67.13|65.13|0
1742305800000|2025-03-18 13:50:00|67.61|65.61|68.9|66.9|68.99|66.99|66.87|64.87|0
1742306100000|2025-03-18 13:55:00|68.84|66.84|69.58|67.58|69.77|67.77|68.74|66.74|0
1742306400000|2025-03-18 14:00:00|69.6|67.6|70.08|68.08|70.93|68.93|68.98|66.98|0
1742306700000|2025-03-18 14:05:00|70.06|68.06|69.01|67.01|70.24|68.24|68.91|66.91|0
1742307000000|2025-03-18 14:10:00|68.99|66.99|69.42|67.42|69.94|67.94|68.74|66.74|0
1742307300000|2025-03-18 14:15:00|69.45|67.45|70.32|68.32|70.66|68.66|68.98|66.98|0
1742307600000|2025-03-18 14:20:00|70.29|68.29|69.41|67.41|70.32|68.32|69.28|67.28|0
1742307900000|2025-03-18 14:25:00|69.37|67.37|69.28|67.28|69.69|67.69|69.06|67.06|0
1742308200000|2025-03-18 14:30:00|69.4|67.4|69.08|67.08|69.81|67.81|68.97|66.97|0
1742308500000|2025-03-18 14:35:00|69.09|67.09|68.62|66.62|69.42|67.42|68.56|66.56|0
1742308800000|2025-03-18 14:40:00|68.56|66.56|69.32|67.32|69.48|67.48|68.35|66.35|0
1742309100000|2025-03-18 14:45:00|69.26|67.26|69.7|67.7|69.92|67.92|69.13|67.13|0
1742309400000|2025-03-18 14:50:00|69.75|67.75|69.17|67.17|69.75|67.75|68.86|66.86|0
1742309700000|2025-03-18 14:55:00|69.15|67.15|69.49|67.49|69.82|67.82|68.61|66.61|0
1742310000000|2025-03-18 15:00:00|69.51|67.51|70.54|68.54|71.18|69.18|69.32|67.32|0
1742310300000|2025-03-18 15:05:00|70.48|68.48|71.42|69.42|71.9|69.9|70.35|68.35|0
1742310600000|2025-03-18 15:10:00|71.36|69.36|70.69|68.69|71.64|69.64|70.58|68.58|0
1742310900000|2025-03-18 15:15:00|70.84|68.84|70.47|68.47|71.39|69.39|70.42|68.42|0
1742311200000|2025-03-18 15:20:00|70.45|68.45|71.1|69.1|71.31|69.31|70.32|68.32|0
1742311500000|2025-03-18 15:25:00|71.05|69.05|70.97|68.97|71.05|69.05|70.1|68.1|0
1742311800000|2025-03-18 15:30:00|70.92|68.92|70.76|68.76|71.27|69.27|70.41|68.41|0
1742312100000|2025-03-18 15:35:00|70.83|68.83|70.16|68.16|71|69|70.1|68.1|0
1742312400000|2025-03-18 15:40:00|70.08|68.08|70.57|68.57|70.92|68.92|69.91|67.91|0
1742312700000|2025-03-18 15:45:00|70.6|68.6|71.11|69.11|71.11|69.11|70.19|68.19|0
1742313000000|2025-03-18 15:50:00|71.07|69.07|71.15|69.15|71.39|69.39|70.69|68.69|0
1742313300000|2025-03-18 15:55:00|71.14|69.14|71.56|69.56|71.94|69.94|70.86|68.86|0
1742313600000|2025-03-18 16:00:00|71.52|69.52|71|69|71.78|69.78|70.79|68.79|0
1742313900000|2025-03-18 16:05:00|71.02|69.02|70.84|68.84|71.17|69.17|70.73|68.73|0
1742314200000|2025-03-18 16:10:00|70.9|68.9|68.68|66.68|70.95|68.95|68.65|66.65|0
1742314500000|2025-03-18 16:15:00|68.65|66.65|69.52|67.52|69.57|67.57|68.47|66.47|0
1742314800000|2025-03-18 16:20:00|69.51|67.51|68.93|66.93|69.55|67.55|68.93|66.93|0
1742315100000|2025-03-18 16:25:00|68.9|66.9|67.9|65.9|69.02|67.02|67.89|65.89|0
1742315400000|2025-03-18 16:30:00|67.87|65.87|68.4|66.4|68.49|66.49|67.72|65.72|0
1742315700000|2025-03-18 16:35:00|68.27|66.27|68.3|66.3|68.83|66.83|67.96|65.96|0
1742316000000|2025-03-18 16:40:00|68.27|66.27|69.78|67.78|69.86|67.86|68.15|66.15|0
1742316300000|2025-03-18 16:45:00|69.83|67.83|69.95|67.95|70.24|68.24|69.45|67.45|0
1742316600000|2025-03-18 16:50:00|69.98|67.98|70.58|68.58|71.57|69.57|69.89|67.89|0
1742316900000|2025-03-18 16:55:00|70.61|68.61|69.28|67.28|70.61|68.61|69.19|67.19|0
1742317200000|2025-03-18 17:00:00|69.33|67.33|69.3|67.3|69.61|67.61|69.05|67.05|0
1742317500000|2025-03-18 17:05:00|69.33|67.33|70.08|68.08|70.62|68.62|69.31|67.31|0
1742317800000|2025-03-18 17:10:00|70.05|68.05|69.11|67.11|70.43|68.43|68.95|66.95|0
1742318100000|2025-03-18 17:15:00|69.07|67.07|70.33|68.33|71.03|69.03|68.95|66.95|0
1742318400000|2025-03-18 17:20:00|70.3|68.3|69.45|67.45|70.36|68.36|69.2|67.2|0
1742318700000|2025-03-18 17:25:00|69.51|67.51|69.65|67.65|70.07|68.07|68.82|66.82|0
1742319000000|2025-03-18 17:30:00|69.6|67.6|69.43|67.43|70.32|68.32|69.37|67.37|0
1742319300000|2025-03-18 17:35:00|69.35|67.35|68.63|66.63|69.61|67.61|68.51|66.51|0
1742319600000|2025-03-18 17:40:00|68.66|66.66|69.19|67.19|69.31|67.31|68.57|66.57|0
1742319900000|2025-03-18 17:45:00|69.25|67.25|68.34|66.34|69.25|67.25|68.34|66.34|0
1742320200000|2025-03-18 17:50:00|68.31|66.31|68.37|66.37|68.46|66.46|68.03|66.03|0
1742320500000|2025-03-18 17:55:00|68.47|66.47|68.89|66.89|69.36|67.36|68.47|66.47|0
1742320800000|2025-03-18 18:00:00|68.92|66.92|69.89|67.89|70.18|68.18|68.77|66.77|0
1742321100000|2025-03-18 18:05:00|69.96|67.96|69.62|67.62|70.21|68.21|68.94|66.94|0
1742321400000|2025-03-18 18:10:00|69.65|67.65|70.36|68.36|70.47|68.47|69.65|67.65|0
1742321700000|2025-03-18 18:15:00|70.37|68.37|69.58|67.58|70.41|68.41|69.55|67.55|0
1742322000000|2025-03-18 18:20:00|69.63|67.63|69.09|66.69|69.84|67.84|68.54|66.54|0
1742322300000|2025-03-18 18:25:00|69.06|66.66|69.72|67.32|69.81|67.41|68.66|66.26|0
1742322600000|2025-03-18 18:30:00|69.62|67.22|69.59|67.19|69.81|67.41|68.72|66.32|0
1742322900000|2025-03-18 18:35:00|69.53|67.13|68.26|65.86|69.63|67.23|68.04|65.64|0
1742323200000|2025-03-18 18:40:00|68.29|65.89|68.72|66.32|68.97|66.57|68.13|65.73|0
1742323500000|2025-03-18 18:45:00|68.75|66.35|67.73|65.33|68.75|66.35|67.67|65.27|0
1742323800000|2025-03-18 18:50:00|67.79|65.39|67.59|65.59|67.95|65.65|66.89|64.63|0
1742324100000|2025-03-18 18:55:00|67.5|65.5|67.71|65.71|68.11|66.11|67.27|65.27|0
1742324400000|2025-03-18 19:00:00|67.76|65.76|68.02|66.02|68.48|66.48|67.71|65.71|0
1742324700000|2025-03-18 19:05:00|67.99|65.99|68.42|66.42|68.76|66.76|67.83|65.83|0
1742325000000|2025-03-18 19:10:00|68.45|66.45|68.11|66.11|68.73|66.73|67.96|65.96|0
1742325300000|2025-03-18 19:15:00|68.09|66.09|67.71|65.71|68.32|66.32|67.49|65.49|0
1742325600000|2025-03-18 19:20:00|67.69|65.69|67.7|65.7|67.95|65.95|67.34|65.34|0
1742325900000|2025-03-18 19:25:00|67.67|65.67|68.06|66.06|68.69|66.69|67.67|65.67|0
1742326200000|2025-03-18 19:30:00|68.04|66.04|67.44|65.44|68.35|66.35|67.26|65.26|0
1742326500000|2025-03-18 19:35:00|67.47|65.47|68.06|66.06|68.15|66.15|67.47|65.47|0
1742326800000|2025-03-18 19:40:00|67.99|65.99|68.21|66.21|68.46|66.46|67.65|65.65|0
1742327100000|2025-03-18 19:45:00|68.18|66.18|68.8|66.8|69.21|67.21|68.09|66.09|0
1742327400000|2025-03-18 19:50:00|68.97|66.97|67.8|65.8|68.99|66.99|67.4|65.4|0
1742327700000|2025-03-18 19:55:00|67.77|65.77|67.8|65.8|68.39|66.39|67.53|65.53|0
1742328000000|2025-03-18 20:00:00|67.34|65.34|67.34|65.34|67.49|65.49|66.82|64.82|0
1742328300000|2025-03-18 20:05:00|67.31|65.31|67.15|65.15|67.46|65.46|67.12|65.12|0
1742328600000|2025-03-18 20:10:00|67.12|65.12|67.3|65.3|67.34|65.34|67.03|65.03|0
1742328900000|2025-03-18 20:15:00|67.37|65.37|67.43|65.43|67.52|65.52|67.27|65.27|0
1742329200000|2025-03-18 20:20:00|67.42|65.42|67.76|65.76|67.85|65.85|67.42|65.42|0
1742329500000|2025-03-18 20:25:00|67.73|65.73|67.67|65.67|67.88|65.88|67.54|65.54|0
1742329800000|2025-03-18 20:30:00|67.64|65.64|67.63|65.63|67.85|65.85|67.57|65.57|0
1742330100000|2025-03-18 20:35:00|67.6|65.6|67.66|65.66|67.73|65.73|67.57|65.57|0
1742330400000|2025-03-18 20:40:00|67.63|65.63|67.72|65.72|67.72|65.72|67.6|65.6|0
1742330700000|2025-03-18 20:45:00|67.69|65.69|67.72|65.72|67.78|65.78|67.63|65.63|0
1742331000000|2025-03-18 20:50:00|67.77|65.77|67.72|65.72|67.78|65.78|67.66|65.66|0
1742331300000|2025-03-18 20:55:00|68.12|65.32|68.27|65.47|68.41|65.61|68.09|65.29|0
1742331600000|2025-03-18 21:00:00|68.25|65.45|68.21|65.41|68.25|65.45|68.21|65.41|0
1742331900000|2025-03-18 21:05:00|68.18|65.38|68.19|65.39|68.26|65.46|68.09|65.29|0
1742332200000|2025-03-18 21:10:00|68.17|65.37|68.22|65.42|68.33|65.53|68.17|65.37|0
1742332500000|2025-03-18 21:15:00|68.21|65.41|68.22|65.42|68.22|65.42|68.19|65.39|0
1742332800000|2025-03-18 21:20:00|68.23|65.43|68.23|65.43|68.23|65.43|68.19|65.39|0
1742333100000|2025-03-18 21:25:00|68.2|65.4|68.19|65.39|68.23|65.43|68.19|65.39|0
1742333400000|2025-03-18 21:30:00|68.16|65.36|68.14|65.34|68.16|65.36|68.14|65.34|0
1742333700000|2025-03-18 21:35:00|68.17|65.37|68.15|65.35|68.2|65.4|68.15|65.35|0
1742334000000|2025-03-18 21:40:00|68.16|65.36|68.1|65.3|68.16|65.36|68.1|65.3|0
1742334300000|2025-03-18 21:45:00|68.09|65.29|68.08|65.28|68.1|65.3|68.06|65.26|0
1742334600000|2025-03-18 21:50:00|68.07|65.27|68.15|65.35|68.15|65.35|68.07|65.27|0
1742334900000|2025-03-18 21:55:00|68.14|65.34|68.08|65.28|68.14|65.34|68.07|65.27|0
1742335200000|2025-03-18 22:00:00|68.2|65.4|68.23|65.43|68.5|65.7|68.14|65.34|0
1742335500000|2025-03-18 22:05:00|68.22|65.42|68.48|65.68|68.56|65.76|68.2|65.4|0
1742335800000|2025-03-18 22:10:00|68.46|65.66|68.86|66.06|69|66.2|68.4|65.6|0
1742336100000|2025-03-18 22:15:00|68.83|66.03|68.95|66.15|68.99|66.19|68.74|65.94|0
1742336400000|2025-03-18 22:20:00|68.92|66.12|68.75|65.95|68.95|66.15|68.74|65.94|0
1742336700000|2025-03-18 22:25:00|68.77|65.97|69.33|66.53|69.33|66.53|68.73|65.93|0
1742337000000|2025-03-18 22:30:00|69.28|66.48|69.01|66.21|69.33|66.53|68.98|66.18|0
1742337300000|2025-03-18 22:35:00|68.98|66.18|68.88|66.08|69.01|66.21|68.82|66.02|0
1742337600000|2025-03-18 22:40:00|68.85|66.05|68.46|65.66|68.85|66.05|68.42|65.62|0
1742337900000|2025-03-18 22:45:00|68.45|65.65|68.23|65.43|68.51|65.71|68.17|65.37|0
1742338200000|2025-03-18 22:50:00|68.2|65.4|67.89|65.09|68.23|65.43|67.83|65.03|0
1742338500000|2025-03-18 22:55:00|67.86|65.06|68.1|65.3|68.15|65.35|67.77|64.97|0
1742338800000|2025-03-18 23:00:00|68.09|65.29|67.84|65.04|68.09|65.29|67.78|64.98|0
1742339100000|2025-03-18 23:05:00|67.82|65.02|67.95|65.15|68.02|65.22|67.79|64.99|0
1742339400000|2025-03-18 23:10:00|67.93|65.13|67.94|65.14|67.96|65.16|67.85|65.05|0
1742339700000|2025-03-18 23:15:00|68|65.2|68.22|65.42|68.37|65.57|68|65.2|0
1742340000000|2025-03-18 23:20:00|68.2|65.4|68.31|65.51|68.53|65.73|68.16|65.36|0
1742340300000|2025-03-18 23:25:00|68.33|65.53|68.28|65.48|68.34|65.54|68.12|65.32|0
1742340600000|2025-03-18 23:30:00|68.29|65.49|67.95|65.15|68.45|65.65|67.81|65.01|0
1742340900000|2025-03-18 23:35:00|67.97|65.17|67.93|65.13|68|65.2|67.81|65.01|0
1742341200000|2025-03-18 23:40:00|67.95|65.15|67.93|65.13|68.03|65.23|67.87|65.07|0
1742341500000|2025-03-18 23:45:00|67.95|65.15|67.93|65.13|67.99|65.19|67.78|64.98|0
1742341800000|2025-03-18 23:50:00|67.92|65.12|67.87|65.07|67.98|65.18|67.71|64.91|0
1742342100000|2025-03-18 23:55:00|67.88|65.08|67.87|65.07|68|65.2|67.77|64.97|0
1742342400000|2025-03-19 00:00:00|67.83|65.03|67.66|64.86|67.96|65.16|67.63|64.83|0
1742342700000|2025-03-19 00:05:00|67.65|64.85|67.55|64.75|67.74|64.94|67.49|64.69|0
1742343000000|2025-03-19 00:10:00|67.59|64.79|67.46|64.66|67.63|64.83|67.43|64.63|0
1742343300000|2025-03-19 00:15:00|67.43|64.63|67.08|65.08|67.46|65.18|67|64.6|0
1742343600000|2025-03-19 00:20:00|67.06|65.06|66.68|64.68|67.06|65.06|66.54|64.54|0
1742343900000|2025-03-19 00:25:00|66.66|64.66|66.45|64.45|66.75|64.75|66.3|64.3|0
1742344200000|2025-03-19 00:30:00|66.48|64.48|66.38|64.38|66.54|64.54|66.33|64.33|0
1742344500000|2025-03-19 00:35:00|66.4|64.4|66.05|64.05|66.4|64.4|65.93|63.93|0
1742344800000|2025-03-19 00:40:00|66.07|64.07|65.81|63.81|66.11|64.11|65.75|63.75|0
1742345100000|2025-03-19 00:45:00|65.78|63.78|65.84|63.84|65.87|63.87|65.72|63.72|0
1742345400000|2025-03-19 00:50:00|65.81|63.81|65.65|63.65|65.88|63.88|65.39|63.39|0
1742345700000|2025-03-19 00:55:00|65.68|63.68|65.77|63.77|65.92|63.92|65.5|63.5|0
1742346000000|2025-03-19 01:00:00|65.71|63.71|65.86|63.86|65.95|63.95|65.71|63.71|0
1742346300000|2025-03-19 01:05:00|65.83|63.83|66.01|64.01|66.06|64.06|65.75|63.75|0
1742346600000|2025-03-19 01:10:00|65.98|63.98|66.01|64.01|66.01|64.01|65.71|63.71|0
1742346900000|2025-03-19 01:15:00|65.99|63.99|66.19|64.19|66.22|64.22|65.98|63.98|0
1742347200000|2025-03-19 01:20:00|66.22|64.22|66.09|64.09|66.25|64.25|65.99|63.99|0
1742347500000|2025-03-19 01:25:00|66.11|64.11|66|64|66.11|64.11|65.9|63.9|0
1742347800000|2025-03-19 01:30:00|66.03|64.03|66.21|64.21|66.39|64.39|66|64|0
1742348100000|2025-03-19 01:35:00|66.12|64.12|66.46|64.46|66.74|64.74|66.09|64.09|0
1742348400000|2025-03-19 01:40:00|66.49|64.49|66.46|64.46|66.52|64.52|66.34|64.34|0
1742348700000|2025-03-19 01:45:00|66.48|64.48|66.78|64.78|66.79|64.79|66.4|64.4|0
1742349000000|2025-03-19 01:50:00|66.76|64.76|66.61|64.61|66.82|64.82|66.49|64.49|0
1742349300000|2025-03-19 01:55:00|66.63|64.63|66.64|64.64|66.67|64.67|66.57|64.57|0
1742349600000|2025-03-19 02:00:00|66.58|64.58|66.73|64.73|66.76|64.76|66.58|64.58|0
1742349900000|2025-03-19 02:05:00|66.7|64.7|66.51|64.51|66.73|64.73|66.48|64.48|0
1742350200000|2025-03-19 02:10:00|66.53|64.53|66.59|64.59|66.63|64.63|66.44|64.44|0
1742350500000|2025-03-19 02:15:00|66.57|64.57|66.42|64.42|66.59|64.59|66.39|64.39|0
1742350800000|2025-03-19 02:20:00|66.39|64.39|66.54|64.54|66.54|64.54|66.39|64.39|0
1742351100000|2025-03-19 02:25:00|66.52|64.52|66.54|64.54|66.54|64.54|66.3|64.3|0
1742351400000|2025-03-19 02:30:00|66.55|64.55|66.41|64.41|66.66|64.66|66.41|64.41|0
1742351700000|2025-03-19 02:35:00|66.43|64.43|66.55|64.55|66.66|64.66|66.41|64.41|0
1742352000000|2025-03-19 02:40:00|66.59|64.59|66.53|64.53|66.62|64.62|66.4|64.4|0
1742352300000|2025-03-19 02:45:00|66.55|64.55|66.8|64.8|66.85|64.85|66.55|64.55|0
1742352600000|2025-03-19 02:50:00|66.83|64.83|66.86|64.86|66.89|64.89|66.71|64.71|0
1742352900000|2025-03-19 02:55:00|66.85|64.85|66.92|64.92|66.92|64.92|66.75|64.75|0
1742353200000|2025-03-19 03:00:00|66.89|64.89|66.71|64.71|66.89|64.89|66.68|64.68|0
1742353500000|2025-03-19 03:05:00|66.74|64.74|66.64|64.64|66.75|64.75|66.64|64.64|0
1742353800000|2025-03-19 03:10:00|66.66|64.66|66.6|64.6|66.69|64.69|66.58|64.58|0
1742354100000|2025-03-19 03:15:00|66.61|64.61|66.64|64.64|66.64|64.64|66.55|64.55|0
1742354400000|2025-03-19 03:20:00|66.65|64.65|66.74|64.74|66.81|64.81|66.61|64.61|0
1742354700000|2025-03-19 03:25:00|66.73|64.73|66.85|64.85|66.85|64.85|66.62|64.62|0
1742355000000|2025-03-19 03:30:00|66.83|64.83|66.77|64.77|66.85|64.85|66.77|64.77|0
1742355300000|2025-03-19 03:35:00|66.79|64.79|66.98|64.98|67.03|65.03|66.79|64.79|0
1742355600000|2025-03-19 03:40:00|67|65|67.69|65.69|67.75|65.75|66.84|64.84|0
1742355900000|2025-03-19 03:45:00|67.71|65.71|67.75|65.75|67.78|65.78|67.66|65.66|0
1742356200000|2025-03-19 03:50:00|67.72|65.72|67.67|65.67|67.75|65.75|67.63|65.63|0
1742356500000|2025-03-19 03:55:00|67.69|65.69|67.58|65.58|67.75|65.75|67.56|65.56|0
1742356800000|2025-03-19 04:00:00|67.59|65.59|67.78|65.78|67.81|65.81|67.53|65.53|0
1742357100000|2025-03-19 04:05:00|67.81|65.81|67.85|65.85|67.96|65.96|67.76|65.76|0
1742357400000|2025-03-19 04:10:00|67.87|65.87|67.9|65.9|67.93|65.93|67.85|65.85|0
1742357700000|2025-03-19 04:15:00|67.91|65.91|68.08|66.08|68.1|66.1|67.91|65.91|0
1742358000000|2025-03-19 04:20:00|68.09|66.09|67.98|65.98|68.11|66.11|67.98|65.98|0
1742358300000|2025-03-19 04:25:00|67.95|65.95|68.14|66.14|68.14|66.14|67.95|65.95|0
1742358600000|2025-03-19 04:30:00|68.12|66.12|68.18|66.18|68.18|66.18|67.95|65.95|0
1742358900000|2025-03-19 04:35:00|68.16|66.16|68.15|66.15|68.18|66.18|68.1|66.1|0
1742359200000|2025-03-19 04:40:00|68.13|66.13|68.19|66.19|68.32|66.32|68.13|66.13|0
1742359500000|2025-03-19 04:45:00|68.18|66.18|68.13|66.13|68.19|66.19|68.07|66.07|0
1742359800000|2025-03-19 04:50:00|68.11|66.11|68.16|66.16|68.28|66.28|68.1|66.1|0
1742360100000|2025-03-19 04:55:00|68.19|66.19|68.16|66.16|68.25|66.25|68.11|66.11|0
1742360400000|2025-03-19 05:00:00|68.14|66.14|68.31|66.31|68.34|66.34|68.12|66.12|0
1742360700000|2025-03-19 05:05:00|68.34|66.34|68.34|66.34|68.43|66.43|68.18|66.18|0
1742361000000|2025-03-19 05:10:00|68.31|66.31|68.35|66.35|68.4|66.4|68.17|66.17|0
1742361300000|2025-03-19 05:15:00|68.37|66.37|68.32|66.32|68.38|66.38|68.18|66.18|0
1742361600000|2025-03-19 05:20:00|68.3|66.3|68.02|66.02|68.33|66.33|68.02|66.02|0
1742361900000|2025-03-19 05:25:00|68.05|66.05|67.84|65.84|68.05|66.05|67.77|65.77|0
1742362200000|2025-03-19 05:30:00|67.77|65.77|67.56|65.56|67.81|65.81|67.56|65.56|0
1742362500000|2025-03-19 05:35:00|67.53|65.53|67.65|65.65|67.74|65.74|67.47|65.47|0
1742362800000|2025-03-19 05:40:00|67.62|65.62|67.65|65.65|67.74|65.74|67.59|65.59|0
1742363100000|2025-03-19 05:45:00|67.59|65.59|68.01|66.01|68.01|66.01|67.59|65.59|0
1742363400000|2025-03-19 05:50:00|67.98|65.98|68.1|66.1|68.13|66.13|67.92|65.92|0
1742363700000|2025-03-19 05:55:00|68.13|66.13|68.1|66.1|68.2|66.2|68.07|66.07|0
1742364000000|2025-03-19 06:00:00|68.13|66.13|68.07|66.07|68.35|66.35|68.07|66.07|0
1742364300000|2025-03-19 06:05:00|68.08|66.08|68.22|66.22|68.31|66.31|68.07|66.07|0
1742364600000|2025-03-19 06:10:00|68.24|66.24|68.5|66.5|68.5|66.5|68.19|66.19|0
1742364900000|2025-03-19 06:15:00|68.51|66.51|68.53|66.53|68.56|66.56|68.47|66.47|0
1742365200000|2025-03-19 06:20:00|68.56|66.56|68.42|66.42|68.59|66.59|68.25|66.25|0
1742365500000|2025-03-19 06:25:00|68.43|66.43|68.24|66.24|68.46|66.46|68.21|66.21|0
1742365800000|2025-03-19 06:30:00|68.23|66.23|68.21|66.21|68.71|66.71|68.21|66.21|0
1742366100000|2025-03-19 06:35:00|68.18|66.18|68.3|66.3|68.33|66.33|68.06|66.06|0
1742366400000|2025-03-19 06:40:00|68.33|66.33|68.24|66.24|68.42|66.42|68.16|66.16|0
1742366700000|2025-03-19 06:45:00|68.22|66.22|68.21|66.21|68.3|66.3|68.08|66.08|0
1742367000000|2025-03-19 06:50:00|68.3|66.3|68.14|66.14|68.39|66.39|68.11|66.11|0
1742367300000|2025-03-19 06:55:00|68.13|66.13|68.08|66.08|68.17|66.17|68.06|66.06|0
1742367600000|2025-03-19 07:00:00|68.11|66.11|68.62|66.62|68.71|66.71|68.11|66.11|0
1742367900000|2025-03-19 07:05:00|68.6|66.6|69.1|67.1|69.1|67.1|68.6|66.6|0
1742368200000|2025-03-19 07:10:00|69.07|67.07|69.35|67.35|69.47|67.47|68.9|66.9|0
1742368500000|2025-03-19 07:15:00|69.28|67.28|68.55|66.55|69.28|67.28|68.55|66.55|0
1742368800000|2025-03-19 07:20:00|68.57|66.57|68.72|66.72|68.87|66.87|68.43|66.43|0
1742369100000|2025-03-19 07:25:00|68.69|66.69|68.41|66.41|68.72|66.72|68.35|66.35|0
1742369400000|2025-03-19 07:30:00|68.47|66.47|68.56|66.56|68.62|66.62|68.31|66.31|0
1742369700000|2025-03-19 07:35:00|68.62|66.62|69.51|67.51|69.6|67.6|68.53|66.53|0
1742370000000|2025-03-19 07:40:00|69.49|67.49|70.03|68.03|70.36|68.36|69.35|67.35|0
1742370300000|2025-03-19 07:45:00|70.09|68.09|69.97|67.97|70.51|68.51|69.47|67.47|0
1742370600000|2025-03-19 07:50:00|69.94|67.94|69.8|67.8|69.97|67.97|69.55|67.55|0
1742370900000|2025-03-19 07:55:00|69.81|67.81|70.03|68.03|70.35|68.35|69.77|67.77|0
1742371200000|2025-03-19 08:00:00|70.13|68.13|69.5|67.5|70.13|68.13|69.28|67.28|0
1742371500000|2025-03-19 08:05:00|69.53|67.53|68.92|66.92|69.7|67.7|68.84|66.84|0
1742371800000|2025-03-19 08:10:00|68.93|66.93|69.05|67.05|69.49|67.49|68.92|66.92|0
1742372100000|2025-03-19 08:15:00|69.02|67.02|69.08|67.08|69.54|67.54|69.02|67.02|0
1742372400000|2025-03-19 08:20:00|69.11|67.11|69.05|67.05|69.21|67.21|68.8|66.8|0
1742372700000|2025-03-19 08:25:00|69.02|67.02|68.55|66.55|69.08|67.08|68.46|66.46|0
1742373000000|2025-03-19 08:30:00|68.52|66.52|67.96|65.96|68.61|66.61|67.96|65.96|0
1742373300000|2025-03-19 08:35:00|67.93|65.93|68.08|66.08|68.08|66.08|67.87|65.87|0
1742373600000|2025-03-19 08:40:00|68.05|66.05|68.39|66.39|68.53|66.53|68.05|66.05|0
1742373900000|2025-03-19 08:45:00|68.42|66.42|68.17|66.17|68.59|66.59|68.17|66.17|0
1742374200000|2025-03-19 08:50:00|68.2|66.2|68.29|66.29|68.59|66.59|68.17|66.17|0
1742374500000|2025-03-19 08:55:00|68.23|66.23|68.57|66.57|68.57|66.57|68.23|66.23|0
1742374800000|2025-03-19 09:00:00|68.56|66.56|68.75|66.75|68.88|66.88|68.51|66.51|0
1742375100000|2025-03-19 09:05:00|68.79|66.79|68.38|66.38|68.82|66.82|68.35|66.35|0
1742375400000|2025-03-19 09:10:00|68.37|66.37|69.14|67.14|69.17|67.17|68.32|66.32|0
1742375700000|2025-03-19 09:15:00|69.09|67.09|69|67|69.19|67.19|68.9|66.9|0
1742376000000|2025-03-19 09:20:00|69.03|67.03|68.53|66.53|69.03|67.03|68.53|66.53|0
1742376300000|2025-03-19 09:25:00|68.56|66.56|68.13|66.13|68.56|66.56|68.07|66.07|0
1742376600000|2025-03-19 09:30:00|68.19|66.19|67.82|65.82|68.25|66.25|67.63|65.63|0
1742376900000|2025-03-19 09:35:00|67.85|65.85|67.69|65.69|67.85|65.85|67.63|65.63|0
1742377200000|2025-03-19 09:40:00|67.72|65.72|67.69|65.69|67.86|65.86|67.57|65.57|0
1742377500000|2025-03-19 09:45:00|67.66|65.66|66.67|64.67|68.97|66.97|66.67|64.67|0
1742377800000|2025-03-19 09:50:00|66.75|64.75|66.46|64.46|66.8|64.8|66.46|64.46|0
1742378100000|2025-03-19 09:55:00|66.49|64.49|66.58|64.58|66.7|64.7|66.43|64.43|0
1742378400000|2025-03-19 10:00:00|66.6|64.6|66.31|64.31|66.61|64.61|66.17|64.17|0
1742378700000|2025-03-19 10:05:00|66.34|64.34|66.53|64.53|66.61|64.61|66.28|64.28|0
1742379000000|2025-03-19 10:10:00|66.55|64.55|66.33|64.33|66.61|64.61|66.21|64.21|0
1742379300000|2025-03-19 10:15:00|66.36|64.36|66.35|64.35|66.57|64.57|66.3|64.3|0
1742379600000|2025-03-19 10:20:00|66.36|64.36|66.45|64.45|66.51|64.51|66.29|64.29|0
1742379900000|2025-03-19 10:25:00|66.48|64.48|66.3|64.3|66.57|64.57|66.27|64.27|0
1742380200000|2025-03-19 10:30:00|66.31|64.31|66.19|64.19|66.36|64.36|65.99|63.99|0
1742380500000|2025-03-19 10:35:00|66.2|64.2|66.29|64.29|66.53|64.53|66.06|64.06|0
1742380800000|2025-03-19 10:40:00|66.26|64.26|66.47|64.47|66.59|64.59|66.26|64.26|0
1742381100000|2025-03-19 10:45:00|66.44|64.44|66.52|64.52|66.62|64.62|66.28|64.28|0
1742381400000|2025-03-19 10:50:00|66.55|64.55|66.67|64.67|66.8|64.8|66.52|64.52|0
1742381700000|2025-03-19 10:55:00|66.66|64.66|66.48|64.48|66.76|64.76|66.45|64.45|0
1742382000000|2025-03-19 11:00:00|66.52|64.52|66.4|64.4|66.55|64.55|66.4|64.4|0
1742382300000|2025-03-19 11:05:00|66.41|64.41|66.4|64.4|66.46|64.46|66.37|64.37|0
1742382600000|2025-03-19 11:10:00|66.37|64.37|66.08|64.08|66.43|64.43|66.05|64.05|0
1742382900000|2025-03-19 11:15:00|66.06|64.06|66.2|64.2|66.36|64.36|66.06|64.06|0
1742383200000|2025-03-19 11:20:00|66.21|64.21|66.18|64.18|66.36|64.36|66.12|64.12|0
1742383500000|2025-03-19 11:25:00|66.15|64.15|66.21|64.21|66.27|64.27|66.03|64.03|0
1742383800000|2025-03-19 11:30:00|66.25|64.25|66.25|64.25|66.3|64.3|66.21|64.21|0
1742384100000|2025-03-19 11:35:00|66.22|64.22|65.95|63.95|66.3|64.3|65.93|63.93|0
1742384400000|2025-03-19 11:40:00|65.96|63.96|65.83|63.83|66.05|64.05|65.78|63.78|0
1742384700000|2025-03-19 11:45:00|65.81|63.81|66.02|64.02|66.17|64.17|65.81|63.81|0
1742385000000|2025-03-19 11:50:00|66.05|64.05|66.14|64.14|66.17|64.17|66.02|64.02|0
1742385300000|2025-03-19 11:55:00|66.11|64.11|66.24|64.24|66.92|64.92|65.99|63.99|0
1742385600000|2025-03-19 12:00:00|66.23|64.23|66.5|64.5|66.62|64.62|65.95|63.95|0
1742385900000|2025-03-19 12:05:00|66.53|64.53|66.62|64.62|66.71|64.71|66.25|64.25|0
1742386200000|2025-03-19 12:10:00|66.58|64.58|66.55|64.55|66.64|64.64|66.36|64.36|0
1742386500000|2025-03-19 12:15:00|66.58|64.58|66.79|64.79|66.79|64.79|66.19|64.19|0
1742386800000|2025-03-19 12:20:00|66.76|64.76|67.04|65.04|67.1|65.1|66.76|64.76|0
1742387100000|2025-03-19 12:25:00|67.01|65.01|67|65|67.19|65.19|66.67|64.67|0
1742387400000|2025-03-19 12:30:00|67.03|65.03|66.85|64.85|67.28|65.28|66.82|64.82|0
1742387700000|2025-03-19 12:35:00|66.79|64.79|67.23|65.23|67.24|65.24|66.79|64.79|0
1742388000000|2025-03-19 12:40:00|67.24|65.24|66.71|64.71|67.34|65.34|66.69|64.69|0
1742388300000|2025-03-19 12:45:00|66.69|64.69|66.57|64.57|66.75|64.75|66.39|64.39|0
1742388600000|2025-03-19 12:50:00|66.6|64.6|66.48|64.48|66.63|64.63|66.45|64.45|0
1742388900000|2025-03-19 12:55:00|66.49|64.49|66.72|64.72|66.98|64.98|66.49|64.49|0
1742389200000|2025-03-19 13:00:00|66.75|64.75|66.78|64.78|66.78|64.78|66.5|64.5|0
1742389500000|2025-03-19 13:05:00|66.84|64.84|66.68|64.68|66.84|64.84|66.41|64.41|0
1742389800000|2025-03-19 13:10:00|66.71|64.71|66.77|64.77|67.08|65.08|66.65|64.65|0
1742390100000|2025-03-19 13:15:00|66.74|64.74|66.65|64.65|67.02|65.02|66.47|64.47|0
1742390400000|2025-03-19 13:20:00|66.68|64.68|66.63|64.63|66.89|64.89|66.51|64.51|0
1742390700000|2025-03-19 13:25:00|66.65|64.65|66.26|63.46|67.29|64.65|66.2|63.4|0
1742391000000|2025-03-19 13:30:00|65.86|63.86|66.04|64.04|66.34|64.34|65.32|63.32|0
1742391300000|2025-03-19 13:35:00|65.98|63.98|65.9|63.9|66.61|64.61|65.69|63.69|0
1742391600000|2025-03-19 13:40:00|65.89|63.89|66.71|64.71|67.1|65.1|65.69|63.69|0
1742391900000|2025-03-19 13:45:00|66.75|64.75|65.17|63.17|66.8|64.8|64.75|62.75|0
1742392200000|2025-03-19 13:50:00|65.11|63.11|63.98|61.98|65.87|63.87|63.89|61.89|0
1742392500000|2025-03-19 13:55:00|64.01|62.01|64.34|62.34|64.36|62.36|63.74|61.74|0
1742392800000|2025-03-19 14:00:00|64.3|62.3|63.03|61.03|64.7|62.7|62.89|60.89|0
1742393100000|2025-03-19 14:05:00|63.06|61.06|62.18|60.18|63.09|61.09|62.08|60.08|0
1742393400000|2025-03-19 14:10:00|62.17|60.17|62.53|60.53|63.01|61.01|62.17|60.17|0
1742393700000|2025-03-19 14:15:00|62.5|60.5|62.34|60.34|62.82|60.82|62.29|60.29|0
1742394000000|2025-03-19 14:20:00|62.3|60.3|62.5|60.5|62.6|60.6|62.16|60.16|0
1742394300000|2025-03-19 14:25:00|62.47|60.47|62.99|60.99|63.08|61.08|62.33|60.33|0
1742394600000|2025-03-19 14:30:00|62.96|60.96|62.81|60.81|63.19|61.19|62.55|60.55|0
1742394900000|2025-03-19 14:35:00|62.87|60.87|63.1|61.1|63.16|61.16|62.64|60.64|0
1742395200000|2025-03-19 14:40:00|63.07|61.07|63.59|61.59|63.86|61.86|62.9|60.9|0
1742395500000|2025-03-19 14:45:00|63.62|61.62|63.54|61.54|64.03|62.03|63.43|61.43|0
1742395800000|2025-03-19 14:50:00|63.57|61.57|64.21|62.21|64.33|62.33|63.53|61.53|0
1742396100000|2025-03-19 14:55:00|64.27|62.27|64.3|62.3|64.48|62.48|63.92|61.92|0
1742396400000|2025-03-19 15:00:00|64.24|62.24|63.8|61.8|64.42|62.42|63.71|61.71|0
1742396700000|2025-03-19 15:05:00|63.83|61.83|63.04|61.04|63.92|61.92|63.01|61.01|0
1742397000000|2025-03-19 15:10:00|63.01|61.01|62.86|60.86|63.22|61.22|62.74|60.74|0
1742397300000|2025-03-19 15:15:00|62.81|60.81|63.84|61.84|63.87|61.87|62.77|60.77|0
1742397600000|2025-03-19 15:20:00|63.87|61.87|62.81|60.81|64.02|62.02|62.55|60.55|0
1742397900000|2025-03-19 15:25:00|62.84|60.84|62.58|60.58|63.1|61.1|62.38|60.38|0
1742398200000|2025-03-19 15:30:00|62.55|60.55|62.35|60.35|62.84|60.84|62.15|60.15|0
1742398500000|2025-03-19 15:35:00|62.32|60.32|62.23|60.23|62.55|60.55|62.06|60.06|0
1742398800000|2025-03-19 15:40:00|62.26|60.26|62.54|60.54|62.54|60.54|61.79|59.79|0
1742399100000|2025-03-19 15:45:00|62.51|60.51|60.99|58.99|62.51|60.51|60.99|58.99|0
1742399400000|2025-03-19 15:50:00|60.96|58.96|60.31|58.31|60.96|58.96|60.01|58.01|0
1742399700000|2025-03-19 15:55:00|60.29|58.29|60.59|58.59|60.85|58.85|60.28|58.28|0
1742400000000|2025-03-19 16:00:00|60.56|58.56|60.91|58.91|61.09|59.09|60.4|58.4|0
1742400300000|2025-03-19 16:05:00|60.89|58.89|60.8|58.8|60.99|58.99|60.41|58.41|0
1742400600000|2025-03-19 16:10:00|60.83|58.83|61.48|59.48|61.56|59.56|60.72|58.72|0
1742400900000|2025-03-19 16:15:00|61.42|59.42|60.81|58.81|61.8|59.8|60.7|58.7|0
1742401200000|2025-03-19 16:20:00|60.89|58.89|60.81|58.81|61.06|59.06|60.5|58.5|0
1742401500000|2025-03-19 16:25:00|60.84|58.84|60.44|58.44|61|59|60.38|58.38|0
1742401800000|2025-03-19 16:30:00|60.47|58.47|60.78|58.78|61.14|59.14|60.35|58.35|0
1742402100000|2025-03-19 16:35:00|60.8|58.8|61|59|61.16|59.16|60.72|58.72|0
1742402400000|2025-03-19 16:40:00|61.06|59.06|60.97|58.97|61.23|59.23|60.94|58.94|0
1742402700000|2025-03-19 16:45:00|60.94|58.94|61.12|59.12|61.2|59.2|60.91|58.91|0
1742403000000|2025-03-19 16:50:00|61.11|59.11|60.63|58.63|61.32|59.32|60.63|58.63|0
1742403300000|2025-03-19 16:55:00|60.65|58.65|61.13|59.13|61.48|59.48|60.65|58.65|0
1742403600000|2025-03-19 17:00:00|61.28|59.28|61.42|59.42|61.59|59.59|60.88|58.88|0
1742403900000|2025-03-19 17:05:00|61.39|59.39|62.02|60.02|62.16|60.16|61.3|59.3|0
1742404200000|2025-03-19 17:10:00|62.03|60.03|62.62|60.62|62.76|60.76|61.9|59.9|0
1742404500000|2025-03-19 17:15:00|62.65|60.65|62.83|60.83|63.36|61.36|61.73|59.73|0
1742404800000|2025-03-19 17:20:00|62.89|60.89|62.92|60.92|62.98|60.98|62.58|60.58|0
1742405100000|2025-03-19 17:25:00|62.95|60.95|63.3|61.3|63.35|61.35|62.86|60.86|0
1742405400000|2025-03-19 17:30:00|63.27|61.27|62.97|60.97|63.84|61.84|62.88|60.88|0
1742405700000|2025-03-19 17:35:00|63|61|62.07|60.07|63|61|62.04|60.04|0
1742406000000|2025-03-19 17:40:00|62.08|60.08|62.5|60.5|62.59|60.59|61.33|59.33|0
1742406300000|2025-03-19 17:45:00|62.52|60.52|63.26|61.26|63.58|61.58|62.36|60.36|0
1742406600000|2025-03-19 17:50:00|63.29|61.29|62.96|60.96|63.46|61.46|62.49|60.49|0
1742406900000|2025-03-19 17:55:00|63.02|61.02|63.28|60.78|63.5|61.16|62.81|60.62|0
1742407200000|2025-03-19 18:00:00|63.72|61.22|61.44|58.94|64.49|61.99|60.71|58.21|0
1742407500000|2025-03-19 18:05:00|61.36|58.86|60.88|58.38|62.71|60.21|60.74|58.24|0
1742407800000|2025-03-19 18:10:00|60.91|58.41|60.35|57.85|60.91|58.41|58.9|56.4|0
1742408100000|2025-03-19 18:15:00|60.04|57.54|60.04|58.04|60.18|58.07|59.35|57.35|0
1742408400000|2025-03-19 18:20:00|60.1|58.1|60.16|58.16|60.51|58.51|59.79|57.79|0
1742408700000|2025-03-19 18:25:00|60.27|58.27|60.75|58.75|61.06|59.06|59.9|57.9|0
1742409000000|2025-03-19 18:30:00|60.58|58.58|59.2|57.2|60.58|58.58|58.35|56.35|0
1742409300000|2025-03-19 18:35:00|59.23|57.23|59.45|57.45|59.73|57.73|58.57|56.57|0
1742409600000|2025-03-19 18:40:00|59.42|57.42|57.91|55.91|59.87|57.87|57.64|55.64|0
1742409900000|2025-03-19 18:45:00|57.93|55.93|58.6|56.6|58.74|56.74|57.64|55.64|0
1742410200000|2025-03-19 18:50:00|58.56|56.56|57.4|55.4|58.6|56.6|56.89|54.89|0
1742410500000|2025-03-19 18:55:00|57.35|55.35|56.73|54.73|57.73|55.73|56.46|54.46|0
1742410800000|2025-03-19 19:00:00|56.8|54.8|56.01|54.01|56.8|54.8|55.13|53.13|0
1742411100000|2025-03-19 19:05:00|56.09|54.09|53.87|51.87|56.2|54.2|53.69|51.69|0
1742411400000|2025-03-19 19:10:00|53.9|51.9|54.27|52.27|54.89|52.89|53.39|51.39|0
1742411700000|2025-03-19 19:15:00|54.23|52.23|54.94|52.94|55.03|53.03|53.95|51.95|0
1742412000000|2025-03-19 19:20:00|54.9|52.9|56.01|54.01|56.47|54.47|54.85|52.85|0
1742412300000|2025-03-19 19:25:00|55.99|53.99|57.54|55.54|58.22|56.22|55.8|53.8|0
1742412600000|2025-03-19 19:30:00|57.62|55.62|56.37|54.37|57.78|55.78|56|54|0
1742412900000|2025-03-19 19:35:00|56.32|54.32|56.04|54.04|57.17|55.17|55.73|53.73|0
1742413200000|2025-03-19 19:40:00|56.06|54.06|55.15|53.15|56.23|54.23|55.02|53.02|0
1742413500000|2025-03-19 19:45:00|55.18|53.18|55.95|53.95|56.23|54.23|55|53|0
1742413800000|2025-03-19 19:50:00|56.55|54.55|56.9|54.9|57.63|55.63|56.42|54.42|0
1742414100000|2025-03-19 19:55:00|57.27|55.27|57.6|55.6|57.84|55.84|57.14|55.14|0
1742414400000|2025-03-19 20:00:00|57.22|55.22|56.97|54.97|57.51|55.51|56.89|54.89|0
1742414700000|2025-03-19 20:05:00|57|55|56.92|54.92|57.11|55.11|56.81|54.81|0
1742415000000|2025-03-19 20:10:00|56.89|54.89|57.08|55.08|57.13|55.13|56.86|54.86|0
1742415300000|2025-03-19 20:15:00|57.05|55.05|57.1|55.1|57.18|55.18|56.92|54.92|0
1742415600000|2025-03-19 20:20:00|57.13|55.13|58.89|56.89|58.92|56.92|57.1|55.1|0
1742415900000|2025-03-19 20:25:00|58.92|56.92|58.86|56.86|58.92|56.92|58.81|56.81|0
1742416200000|2025-03-19 20:30:00|58.88|56.88|58.97|56.97|59.06|57.06|58.88|56.88|0
1742416500000|2025-03-19 20:35:00|59|57|58.83|56.83|59|57|58.83|56.83|0
1742416800000|2025-03-19 20:40:00|58.86|56.86|59|57|59.05|57.05|58.8|56.8|0
1742417100000|2025-03-19 20:45:00|59.08|57.08|58.94|56.94|59.13|57.13|58.94|56.94|0
1742417400000|2025-03-19 20:50:00|58.97|56.97|59.05|57.05|59.13|57.13|58.94|56.94|0
1742417700000|2025-03-19 20:55:00|59.45|56.65|59.45|56.65|59.5|56.7|59.34|56.54|0
1742418000000|2025-03-19 21:00:00|59.46|56.66|59.41|56.61|59.46|56.66|59.41|56.61|0
1742418300000|2025-03-19 21:05:00|59.4|56.6|59.42|56.62|59.42|56.62|59.37|56.57|0
1742418600000|2025-03-19 21:10:00|59.43|56.63|59.35|56.55|59.43|56.63|59.34|56.54|0
1742418900000|2025-03-19 21:15:00|59.34|56.54|59.34|56.54|59.38|56.58|59.3|56.5|0
1742419200000|2025-03-19 21:20:00|59.33|56.53|59.34|56.54|59.34|56.54|59.33|56.53|0
1742419500000|2025-03-19 21:25:00|59.33|56.53|59.29|56.49|59.33|56.53|59.29|56.49|0
1742419800000|2025-03-19 21:30:00|59.32|56.52|59.31|56.51|59.32|56.52|59.27|56.47|0
1742420100000|2025-03-19 21:35:00|59.3|56.5|59.3|56.5|59.31|56.51|59.26|56.46|0
1742420400000|2025-03-19 21:40:00|59.28|56.48|59.3|56.5|59.3|56.5|59.26|56.46|0
1742420700000|2025-03-19 21:45:00|59.29|56.49|59.28|56.48|59.34|56.54|59.27|56.47|0
1742421000000|2025-03-19 21:50:00|59.29|56.49|59.28|56.48|59.29|56.49|59.28|56.48|0
1742421300000|2025-03-19 21:55:00|59.27|56.47|59.27|56.47|59.29|56.49|59.26|56.46|0
1742421600000|2025-03-19 22:00:00|59.11|56.31|59.07|56.27|59.25|56.45|58.98|56.18|0
1742421900000|2025-03-19 22:05:00|59.09|56.29|58.74|55.94|59.23|56.43|58.71|55.91|0
1742422200000|2025-03-19 22:10:00|58.76|55.96|58.25|55.45|58.76|55.96|58.25|55.45|0
1742422500000|2025-03-19 22:15:00|58.22|55.42|58.45|55.65|58.5|55.7|58.22|55.42|0
1742422800000|2025-03-19 22:20:00|58.46|55.66|58.41|55.61|58.46|55.66|58.38|55.58|0
1742423100000|2025-03-19 22:25:00|58.38|55.58|58.24|55.44|58.41|55.61|58.13|55.33|0
1742423400000|2025-03-19 22:30:00|58.3|55.5|58.2|55.4|58.38|55.58|58.16|55.36|0
1742423700000|2025-03-19 22:35:00|58.19|55.39|58.02|55.22|58.21|55.41|58|55.2|0
1742424000000|2025-03-19 22:40:00|58|55.2|58.02|55.22|58.02|55.22|57.99|55.19|0
1742424300000|2025-03-19 22:45:00|57.99|55.19|57.59|54.79|58.02|55.22|57.54|54.74|0
1742424600000|2025-03-19 22:50:00|57.62|54.82|57.75|54.95|57.78|54.98|57.55|54.75|0
1742424900000|2025-03-19 22:55:00|57.72|54.92|57.93|55.13|58.04|55.24|57.72|54.92|0
1742425200000|2025-03-19 23:00:00|57.91|55.11|58.07|55.27|58.15|55.35|57.81|55.01|0
1742425500000|2025-03-19 23:05:00|58.05|55.25|57.9|55.1|58.15|55.35|57.88|55.08|0
1742425800000|2025-03-19 23:10:00|57.92|55.12|58.09|55.29|58.12|55.32|57.92|55.12|0
1742426100000|2025-03-19 23:15:00|58.06|55.26|58.05|55.25|58.12|55.32|57.96|55.16|0
1742426400000|2025-03-19 23:20:00|58.04|55.24|57.97|55.17|58.12|55.32|57.95|55.15|0
1742426700000|2025-03-19 23:25:00|57.95|55.15|57.9|55.1|57.95|55.15|57.85|55.05|0
1742427000000|2025-03-19 23:30:00|57.88|55.08|57.9|55.1|58.07|55.27|57.87|55.07|0
1742427300000|2025-03-19 23:35:00|57.88|55.08|57.81|55.01|58|55.2|57.68|54.88|0
1742427600000|2025-03-19 23:40:00|57.8|55|57.79|54.99|57.87|55.07|57.68|54.88|0
1742427900000|2025-03-19 23:45:00|57.75|54.95|57.7|54.9|57.78|54.98|57.65|54.85|0
1742428200000|2025-03-19 23:50:00|57.68|54.88|57.67|54.87|57.73|54.93|57.65|54.85|0
1742428500000|2025-03-19 23:55:00|57.7|54.9|57.51|54.71|57.73|54.93|57.43|54.63|0
1742428800000|2025-03-20 00:00:00|57.46|54.66|57.64|54.84|57.73|54.93|57.34|54.54|0
1742429100000|2025-03-20 00:05:00|57.67|54.87|57.62|54.82|57.71|54.91|57.54|54.74|0
1742429400000|2025-03-20 00:10:00|57.64|54.84|57.75|54.95|57.78|54.98|57.61|54.81|0
1742429700000|2025-03-20 00:15:00|57.83|55.03|57.32|55.32|57.91|55.46|57.27|55|0
1742430000000|2025-03-20 00:20:00|57.29|55.29|57.05|55.05|57.29|55.29|57.04|55.04|0
1742430300000|2025-03-20 00:25:00|57.04|55.04|56.84|54.84|57.04|55.04|56.78|54.78|0
1742430600000|2025-03-20 00:30:00|56.86|54.86|56.6|54.6|56.94|54.94|56.6|54.6|0
1742430900000|2025-03-20 00:35:00|56.62|54.62|56.73|54.73|56.78|54.78|56.57|54.57|0
1742431200000|2025-03-20 00:40:00|56.7|54.7|56.67|54.67|56.8|54.8|56.65|54.65|0
1742431500000|2025-03-20 00:45:00|56.64|54.64|56.75|54.75|56.78|54.78|56.56|54.56|0
1742431800000|2025-03-20 00:50:00|56.76|54.76|56.72|54.72|56.81|54.81|56.7|54.7|0
1742432100000|2025-03-20 00:55:00|56.75|54.75|56.72|54.72|56.83|54.83|56.69|54.69|0
1742432400000|2025-03-20 01:00:00|56.73|54.73|56.82|54.82|56.82|54.82|56.71|54.71|0
1742432700000|2025-03-20 01:05:00|56.85|54.85|56.86|54.86|56.88|54.88|56.78|54.78|0
1742433000000|2025-03-20 01:10:00|56.88|54.88|56.61|54.61|56.88|54.88|56.56|54.56|0
1742433300000|2025-03-20 01:15:00|56.62|54.62|56.63|54.63|56.69|54.69|56.61|54.61|0
1742433600000|2025-03-20 01:20:00|56.61|54.61|56.68|54.68|56.79|54.79|56.58|54.58|0
1742433900000|2025-03-20 01:25:00|56.71|54.71|56.79|54.79|56.8|54.8|56.68|54.68|0
1742434200000|2025-03-20 01:30:00|56.8|54.8|56.87|54.87|56.93|54.93|56.8|54.8|0
1742434500000|2025-03-20 01:35:00|56.89|54.89|56.92|54.92|56.95|54.95|56.86|54.86|0
1742434800000|2025-03-20 01:40:00|56.91|54.91|57.04|55.04|57.08|55.08|56.84|54.84|0
1742435100000|2025-03-20 01:45:00|57.05|55.05|57.02|55.02|57.13|55.13|56.97|54.97|0
1742435400000|2025-03-20 01:50:00|56.99|54.99|57.1|55.1|57.21|55.21|56.98|54.98|0
1742435700000|2025-03-20 01:55:00|57.07|55.07|57.15|55.15|57.23|55.23|56.99|54.99|0
1742436000000|2025-03-20 02:00:00|57.18|55.18|56.96|54.96|57.18|55.18|56.88|54.88|0
1742436300000|2025-03-20 02:05:00|56.94|54.94|56.99|54.99|57.02|55.02|56.91|54.91|0
1742436600000|2025-03-20 02:10:00|57.01|55.01|56.76|54.76|57.17|55.17|56.72|54.72|0
1742436900000|2025-03-20 02:15:00|56.75|54.75|56.77|54.77|56.84|54.84|56.72|54.72|0
1742437200000|2025-03-20 02:20:00|56.74|54.74|56.69|54.69|56.8|54.8|56.64|54.64|0
1742437500000|2025-03-20 02:25:00|56.66|54.66|56.45|54.45|56.66|54.66|56.29|54.29|0
1742437800000|2025-03-20 02:30:00|56.48|54.48|56.45|54.45|56.5|54.5|56.32|54.32|0
1742438100000|2025-03-20 02:35:00|56.47|54.47|56.58|54.58|56.66|54.66|56.47|54.47|0
1742438400000|2025-03-20 02:40:00|56.55|54.55|56.5|54.5|56.55|54.55|56.45|54.45|0
1742438700000|2025-03-20 02:45:00|56.48|54.48|56.65|54.65|56.68|54.68|56.47|54.47|0
1742439000000|2025-03-20 02:50:00|56.63|54.63|56.39|54.39|56.63|54.63|56.34|54.34|0
1742439300000|2025-03-20 02:55:00|56.41|54.41|56.44|54.44|56.47|54.47|56.39|54.39|0
1742439600000|2025-03-20 03:00:00|56.41|54.41|56.23|54.23|56.41|54.41|56.2|54.2|0
1742439900000|2025-03-20 03:05:00|56.25|54.25|56.12|54.12|56.27|54.27|56.09|54.09|0
1742440200000|2025-03-20 03:10:00|56.09|54.09|55.86|53.86|56.09|54.09|55.83|53.83|0
1742440500000|2025-03-20 03:15:00|55.83|53.83|55.83|53.83|55.93|53.93|55.78|53.78|0
1742440800000|2025-03-20 03:20:00|55.85|53.85|55.96|53.96|55.98|53.98|55.85|53.85|0
1742441100000|2025-03-20 03:25:00|55.98|53.98|56.01|54.01|56.01|54.01|55.9|53.9|0
1742441400000|2025-03-20 03:30:00|55.98|53.98|55.95|53.95|56.09|54.09|55.95|53.95|0
1742441700000|2025-03-20 03:35:00|55.97|53.97|55.98|53.98|56.01|54.01|55.91|53.91|0
1742442000000|2025-03-20 03:40:00|56|54|55.94|53.94|56.02|54.02|55.87|53.87|0
1742442300000|2025-03-20 03:45:00|55.95|53.95|56.08|54.08|56.11|54.11|55.92|53.92|0
1742442600000|2025-03-20 03:50:00|56.11|54.11|56.1|54.1|56.13|54.13|56.08|54.08|0
1742442900000|2025-03-20 03:55:00|56.13|54.13|56.08|54.08|56.16|54.16|56.08|54.08|0
1742443200000|2025-03-20 04:00:00|56.05|54.05|56.15|54.15|56.15|54.15|56.05|54.05|0
1742443500000|2025-03-20 04:05:00|56.13|54.13|56.13|54.13|56.14|54.14|56.07|54.07|0
1742443800000|2025-03-20 04:10:00|56.11|54.11|56.15|54.15|56.18|54.18|56.1|54.1|0
1742444100000|2025-03-20 04:15:00|56.12|54.12|56.07|54.07|56.15|54.15|56.07|54.07|0
1742444400000|2025-03-20 04:20:00|56.1|54.1|56|54|56.1|54.1|55.99|53.99|0
1742444700000|2025-03-20 04:25:00|55.99|53.99|55.96|53.96|55.99|53.99|55.91|53.91|0
1742445000000|2025-03-20 04:30:00|55.93|53.93|55.96|53.96|55.96|53.96|55.88|53.88|0
1742445300000|2025-03-20 04:35:00|55.95|53.95|56.17|54.17|56.2|54.2|55.95|53.95|0
1742445600000|2025-03-20 04:40:00|56.19|54.19|56.27|54.27|56.3|54.3|56.17|54.17|0
1742445900000|2025-03-20 04:45:00|56.25|54.25|56.19|54.19|56.26|54.26|56.19|54.19|0
1742446200000|2025-03-20 04:50:00|56.14|54.14|56.14|54.14|56.16|54.16|56.1|54.1|0
1742446500000|2025-03-20 04:55:00|56.15|54.15|56.11|54.11|56.16|54.16|56.11|54.11|0
1742446800000|2025-03-20 05:00:00|56.12|54.12|56.19|54.19|56.24|54.24|56.08|54.08|0
1742447100000|2025-03-20 05:05:00|56.17|54.17|56.18|54.18|56.26|54.26|56.16|54.16|0
1742447400000|2025-03-20 05:10:00|56.16|54.16|56.1|54.1|56.18|54.18|56.1|54.1|0
1742447700000|2025-03-20 05:15:00|56.13|54.13|56.13|54.13|56.21|54.21|56.08|54.08|0
1742448000000|2025-03-20 05:20:00|56.18|54.18|56.15|54.15|56.26|54.26|56.13|54.13|0
1742448300000|2025-03-20 05:25:00|56.18|54.18|56.12|54.12|56.18|54.18|56.05|54.05|0
1742448600000|2025-03-20 05:30:00|56.11|54.11|56.07|54.07|56.15|54.15|56.04|54.04|0
1742448900000|2025-03-20 05:35:00|56.06|54.06|56.07|54.07|56.15|54.15|56.04|54.04|0
1742449200000|2025-03-20 05:40:00|56.08|54.08|56.15|54.15|56.19|54.19|56.07|54.07|0
1742449500000|2025-03-20 05:45:00|56.13|54.13|56.04|54.04|56.17|54.17|56.01|54.01|0
1742449800000|2025-03-20 05:50:00|56.03|54.03|56.01|54.01|56.04|54.04|55.96|53.96|0
1742450100000|2025-03-20 05:55:00|55.98|53.98|55.9|53.9|56.01|54.01|55.85|53.85|0
1742450400000|2025-03-20 06:00:00|55.93|53.93|55.88|53.88|56.03|54.03|55.85|53.85|0
1742450700000|2025-03-20 06:05:00|55.89|53.89|56.02|54.02|56.03|54.03|55.88|53.88|0
1742451000000|2025-03-20 06:10:00|56.01|54.01|56.12|54.12|56.14|54.14|55.94|53.94|0
1742451300000|2025-03-20 06:15:00|56.11|54.11|56.11|54.11|56.16|54.16|56.06|54.06|0
1742451600000|2025-03-20 06:20:00|56.09|54.09|56.16|54.16|56.18|54.18|56.03|54.03|0
1742451900000|2025-03-20 06:25:00|56.18|54.18|56.39|54.39|56.45|54.45|56.16|54.16|0
1742452200000|2025-03-20 06:30:00|56.37|54.37|56.39|54.39|56.47|54.47|56.28|54.28|0
1742452500000|2025-03-20 06:35:00|56.42|54.42|56.6|54.6|56.6|54.6|56.39|54.39|0
1742452800000|2025-03-20 06:40:00|56.63|54.63|56.26|54.26|56.71|54.71|56.26|54.26|0
1742453100000|2025-03-20 06:45:00|56.23|54.23|56.15|54.15|57.17|55.17|55.59|53.59|0
1742453400000|2025-03-20 06:50:00|56.12|54.12|56.2|54.2|56.22|54.22|56.07|54.07|0
1742453700000|2025-03-20 06:55:00|56.22|54.22|56.3|54.3|56.35|54.35|56.2|54.2|0
1742454000000|2025-03-20 07:00:00|56.33|54.33|56.06|54.06|56.54|54.54|55.96|53.96|0
1742454300000|2025-03-20 07:05:00|56.03|54.03|55.95|53.95|56.17|54.17|55.95|53.95|0
1742454600000|2025-03-20 07:10:00|55.93|53.93|55.95|53.95|55.95|53.95|55.77|53.77|0
1742454900000|2025-03-20 07:15:00|55.93|53.93|56.24|54.24|56.24|54.24|55.9|53.9|0
1742455200000|2025-03-20 07:20:00|56.35|54.35|56.08|54.08|56.47|54.47|56|54|0
1742455500000|2025-03-20 07:25:00|56.11|54.11|56.11|54.11|56.19|54.19|55.99|53.99|0
1742455800000|2025-03-20 07:30:00|56.09|54.09|56.29|54.29|56.31|54.31|56.08|54.08|0
1742456100000|2025-03-20 07:35:00|56.31|54.31|56.33|54.33|56.45|54.45|56.29|54.29|0
1742456400000|2025-03-20 07:40:00|56.31|54.31|56.36|54.36|56.43|54.43|56.31|54.31|0
1742456700000|2025-03-20 07:45:00|56.35|54.35|56.36|54.36|56.52|54.52|56.3|54.3|0
1742457000000|2025-03-20 07:50:00|56.39|54.39|56.47|54.47|56.49|54.49|56.26|54.26|0
1742457300000|2025-03-20 07:55:00|56.44|54.44|56.45|54.45|56.53|54.53|56.36|54.36|0
1742457600000|2025-03-20 08:00:00|56.46|54.46|56.12|54.12|56.46|54.46|56.09|54.09|0
1742457900000|2025-03-20 08:05:00|56.15|54.15|56.14|54.14|56.3|54.3|55.93|53.93|0
1742458200000|2025-03-20 08:10:00|56.17|54.17|55.7|53.7|56.17|54.17|55.7|53.7|0
1742458500000|2025-03-20 08:15:00|55.72|53.72|55.8|53.8|55.9|53.9|55.7|53.7|0
1742458800000|2025-03-20 08:20:00|55.77|53.77|55.67|53.67|55.8|53.8|55.64|53.64|0
1742459100000|2025-03-20 08:25:00|55.69|53.69|55.72|53.72|55.8|53.8|55.63|53.63|0
1742459400000|2025-03-20 08:30:00|55.66|53.66|55.64|53.64|55.79|53.79|55.56|53.56|0
1742459700000|2025-03-20 08:35:00|55.61|53.61|55.61|53.61|55.69|53.69|55.58|53.58|0
1742460000000|2025-03-20 08:40:00|55.64|53.64|55.76|53.76|55.82|53.82|55.61|53.61|0
1742460300000|2025-03-20 08:45:00|55.79|53.79|55.79|53.79|55.97|53.97|55.66|53.66|0
1742460600000|2025-03-20 08:50:00|55.84|53.84|55.81|53.81|55.97|53.97|55.81|53.81|0
1742460900000|2025-03-20 08:55:00|55.83|53.83|56|54|56.1|54.1|55.83|53.83|0
1742461200000|2025-03-20 09:00:00|55.97|53.97|56.39|54.39|56.39|54.39|55.9|53.9|0
1742461500000|2025-03-20 09:05:00|56.34|54.34|56.26|54.26|56.39|54.39|56.02|54.02|0
1742461800000|2025-03-20 09:10:00|56.23|54.23|56.49|54.49|56.49|54.49|56.07|54.07|0
1742462100000|2025-03-20 09:15:00|56.47|54.47|56.54|54.54|56.68|54.68|56.41|54.41|0
1742462400000|2025-03-20 09:20:00|56.56|54.56|56.52|54.52|56.61|54.61|56.44|54.44|0
1742462700000|2025-03-20 09:25:00|56.49|54.49|57.27|55.27|57.31|55.31|56.49|54.49|0
1742463000000|2025-03-20 09:30:00|57.23|55.23|57.77|55.77|57.85|55.85|57.21|55.21|0
1742463300000|2025-03-20 09:35:00|57.83|55.83|57.66|55.66|58.01|56.01|57.53|55.53|0
1742463600000|2025-03-20 09:40:00|57.72|55.72|57.85|55.85|57.88|55.88|57.55|55.55|0
1742463900000|2025-03-20 09:45:00|57.88|55.88|58.34|56.34|58.34|56.34|57.82|55.82|0
1742464200000|2025-03-20 09:50:00|58.28|56.28|58.76|56.76|58.8|56.8|57.53|55.53|0
1742464500000|2025-03-20 09:55:00|58.73|56.73|58.51|56.51|58.89|56.89|58.35|56.35|0
1742464800000|2025-03-20 10:00:00|58.48|56.48|59.17|57.17|59.25|57.25|58.48|56.48|0
1742465100000|2025-03-20 10:05:00|59.2|57.2|59.67|57.67|59.67|57.67|59.06|57.06|0
1742465400000|2025-03-20 10:10:00|59.69|57.69|60.07|58.07|60.48|58.48|59.3|57.3|0
1742465700000|2025-03-20 10:15:00|60.16|58.16|62.39|60.39|62.48|60.48|60.06|58.06|0
1742466000000|2025-03-20 10:20:00|62.49|60.49|63.3|60.8|63.57|61.41|61.56|59.06|0
1742466300000|2025-03-20 10:25:00|63.33|60.83|64.48|61.98|64.9|62.4|63.33|60.83|0
1742466600000|2025-03-20 10:30:00|64.42|61.92|64.07|61.57|65|62.5|63.85|61.35|0
1742466900000|2025-03-20 10:35:00|63.96|61.46|64.97|62.47|65.28|62.78|63.91|61.41|0
1742467200000|2025-03-20 10:40:00|65.01|62.51|64.57|62.57|65.06|63.06|64.43|61.95|0
1742467500000|2025-03-20 10:45:00|64.58|62.58|63.91|61.91|64.61|62.61|63.69|61.69|0
1742467800000|2025-03-20 10:50:00|63.9|61.9|63.08|61.08|63.93|61.93|62.85|60.85|0
1742468100000|2025-03-20 10:55:00|63.11|61.11|62.96|60.96|63.19|61.19|62.73|60.73|0
1742468400000|2025-03-20 11:00:00|62.97|60.97|62.9|60.9|63.25|61.25|62.7|60.7|0
1742468700000|2025-03-20 11:05:00|62.87|60.87|63.07|61.07|63.98|61.98|62.64|60.64|0
1742469000000|2025-03-20 11:10:00|63.1|61.1|62.69|60.69|63.18|61.18|62.6|60.6|0
1742469300000|2025-03-20 11:15:00|62.63|60.63|62.33|60.33|62.8|60.8|62.21|60.21|0
1742469600000|2025-03-20 11:20:00|62.34|60.34|62.66|60.66|62.66|60.66|62.08|60.08|0
1742469900000|2025-03-20 11:25:00|62.64|60.64|63.09|61.09|63.18|61.18|62.5|60.5|0
1742470200000|2025-03-20 11:30:00|63.07|61.07|62.77|60.77|63.67|61.67|62.74|60.74|0
1742470500000|2025-03-20 11:35:00|62.74|60.74|62.56|60.56|62.77|60.77|62.36|60.36|0
1742470800000|2025-03-20 11:40:00|62.53|60.53|62.19|60.19|62.71|60.71|62.12|60.12|0
1742471100000|2025-03-20 11:45:00|62.16|60.16|62.16|60.16|62.3|60.3|61.99|59.99|0
1742471400000|2025-03-20 11:50:00|62.13|60.13|62.11|60.11|62.18|60.18|61.81|59.81|0
1742471700000|2025-03-20 11:55:00|62.13|60.13|61.95|59.95|62.27|60.27|61.82|59.82|0
1742472000000|2025-03-20 12:00:00|61.94|59.94|62.01|60.01|62.18|60.18|61.81|59.81|0
1742472300000|2025-03-20 12:05:00|61.98|59.98|62.01|60.01|62.09|60.09|61.81|59.81|0
1742472600000|2025-03-20 12:10:00|61.98|59.98|62.41|60.41|62.44|60.44|61.95|59.95|0
1742472900000|2025-03-20 12:15:00|62.38|60.38|62.43|60.43|62.58|60.58|62.29|60.29|0
1742473200000|2025-03-20 12:20:00|62.38|60.38|62.75|60.75|62.81|60.81|62.35|60.35|0
1742473500000|2025-03-20 12:25:00|62.72|60.72|62.6|60.6|62.92|60.92|62.53|60.53|0
1742473800000|2025-03-20 12:30:00|62.57|60.57|62.43|60.43|62.76|60.76|62.05|60.05|0
1742474100000|2025-03-20 12:35:00|62.46|60.46|62.22|60.22|62.69|60.69|62.2|60.2|0
1742474400000|2025-03-20 12:40:00|62.2|60.2|62.4|60.4|62.71|60.71|62.15|60.15|0
1742474700000|2025-03-20 12:45:00|62.42|60.42|62.83|60.83|62.97|60.97|62.19|60.19|0
1742475000000|2025-03-20 12:50:00|62.86|60.86|62.56|60.56|62.91|60.91|62.48|60.48|0
1742475300000|2025-03-20 12:55:00|62.55|60.55|62.91|60.91|62.91|60.91|62.54|60.54|0
1742475600000|2025-03-20 13:00:00|62.97|60.97|63.47|61.47|63.76|61.76|62.94|60.94|0
1742475900000|2025-03-20 13:05:00|63.53|61.53|63.76|61.76|63.97|61.97|63.38|61.38|0
1742476200000|2025-03-20 13:10:00|63.82|61.82|63.36|61.36|63.98|61.98|63.29|61.29|0
1742476500000|2025-03-20 13:15:00|63.38|61.38|63.32|61.32|63.85|61.85|63.2|61.2|0
1742476800000|2025-03-20 13:20:00|63.38|61.38|63.84|61.84|63.93|61.93|63.35|61.35|0
1742477100000|2025-03-20 13:25:00|64.24|61.44|64.65|61.85|64.77|61.97|63.88|61.08|0
1742477400000|2025-03-20 13:30:00|64.25|62.25|62.62|60.62|65.07|63.07|62.32|60.32|0
1742477700000|2025-03-20 13:35:00|62.63|60.63|62.26|60.26|62.87|60.87|62.17|60.17|0
1742478000000|2025-03-20 13:40:00|62.3|60.3|61.49|59.49|62.95|60.95|61.12|59.12|0
1742478300000|2025-03-20 13:45:00|61.46|59.46|61.06|59.06|61.54|59.54|60.9|58.9|0
1742478600000|2025-03-20 13:50:00|61.11|59.11|60.52|58.52|61.26|59.26|60.38|58.38|0
1742478900000|2025-03-20 13:55:00|60.46|58.46|59.01|57.01|61.04|59.04|58.99|56.99|0
1742479200000|2025-03-20 14:00:00|59.12|57.12|57.41|55.41|59.2|57.2|57.01|55.01|0
1742479500000|2025-03-20 14:05:00|57.44|55.44|57.28|55.28|57.82|55.82|56.82|54.82|0
1742479800000|2025-03-20 14:10:00|57.25|55.25|57.41|55.41|57.71|55.71|57.09|55.09|0
1742480100000|2025-03-20 14:15:00|57.33|55.33|56.26|54.26|58.09|56.09|56.1|54.1|0
1742480400000|2025-03-20 14:20:00|56.32|54.32|55.59|53.59|56.61|54.61|55.39|53.39|0
1742480700000|2025-03-20 14:25:00|55.6|53.6|55.55|53.55|55.71|53.71|54.98|52.98|0
1742481000000|2025-03-20 14:30:00|55.52|53.52|55.94|53.94|55.99|53.99|55.47|53.47|0
1742481300000|2025-03-20 14:35:00|55.97|53.97|55.38|53.38|56.26|54.26|54.83|52.83|0
1742481600000|2025-03-20 14:40:00|55.48|53.48|54.62|52.62|55.51|53.51|54.39|52.39|0
1742481900000|2025-03-20 14:45:00|54.56|52.56|54.57|52.57|54.75|52.75|54.31|52.31|0
1742482200000|2025-03-20 14:50:00|54.6|52.6|55.11|53.11|55.36|53.36|54.6|52.6|0
1742482500000|2025-03-20 14:55:00|55.16|53.16|55.45|53.45|55.76|53.76|55.03|53.03|0
1742482800000|2025-03-20 15:00:00|55.54|53.54|55.74|53.74|56.12|54.12|55.34|53.34|0
1742483100000|2025-03-20 15:05:00|55.76|53.76|55.24|53.24|56.05|54.05|55.24|53.24|0
1742483400000|2025-03-20 15:10:00|55.32|53.32|55.29|53.29|55.59|53.59|55.05|53.05|0
1742483700000|2025-03-20 15:15:00|55.33|53.33|56.1|54.1|56.15|54.15|55.21|53.21|0
1742484000000|2025-03-20 15:20:00|56.06|54.06|55.87|53.87|56.28|54.28|55.68|53.68|0
1742484300000|2025-03-20 15:25:00|55.91|53.91|56.02|54.02|56.2|54.2|55.7|53.7|0
1742484600000|2025-03-20 15:30:00|56.04|54.04|56.58|54.58|56.77|54.77|55.89|53.89|0
1742484900000|2025-03-20 15:35:00|56.61|54.61|56.47|54.47|57.12|55.12|55.99|53.99|0
1742485200000|2025-03-20 15:40:00|56.44|54.44|55.78|53.78|56.45|54.45|55.66|53.66|0
1742485500000|2025-03-20 15:45:00|55.8|53.8|55.49|53.49|56.12|54.12|55.3|53.3|0
1742485800000|2025-03-20 15:50:00|55.46|53.46|55.58|53.58|55.93|53.93|55.38|53.38|0
1742486100000|2025-03-20 15:55:00|55.59|53.59|56.78|54.78|56.89|54.89|55.59|53.59|0
1742486400000|2025-03-20 16:00:00|56.91|54.91|56.46|54.46|57.05|55.05|55.61|53.61|0
1742486700000|2025-03-20 16:05:00|56.43|54.43|56.94|54.94|57.18|55.18|56.24|54.24|0
1742487000000|2025-03-20 16:10:00|56.91|54.91|56.93|54.93|57.72|55.72|56.83|54.83|0
1742487300000|2025-03-20 16:15:00|56.99|54.99|57.23|55.23|57.5|55.5|56.99|54.99|0
1742487600000|2025-03-20 16:20:00|57.26|55.26|57.82|55.82|57.88|55.88|57.26|55.26|0
1742487900000|2025-03-20 16:25:00|57.93|55.93|59.04|57.04|59.26|57.26|57.48|55.48|0
1742488200000|2025-03-20 16:30:00|59.01|57.01|59.14|57.14|59.22|57.22|58.04|56.04|0
1742488500000|2025-03-20 16:35:00|59.16|57.16|58.5|56.5|59.39|57.39|58.25|56.25|0
1742488800000|2025-03-20 16:40:00|58.47|56.47|59.3|57.3|59.52|57.52|58.47|56.47|0
1742489100000|2025-03-20 16:45:00|59.22|57.22|59.74|57.74|59.79|57.79|58.95|56.95|0
1742489400000|2025-03-20 16:50:00|59.72|57.72|59.59|57.59|59.83|57.83|58.94|56.94|0
1742489700000|2025-03-20 16:55:00|59.61|57.61|60.34|58.34|60.49|58.49|59.43|57.43|0
1742490000000|2025-03-20 17:00:00|60.37|58.37|59.7|57.7|60.43|58.43|59.69|57.69|0
1742490300000|2025-03-20 17:05:00|59.67|57.67|58.98|56.98|59.78|57.78|58.81|56.81|0
1742490600000|2025-03-20 17:10:00|58.95|56.95|59.14|57.14|59.45|57.45|58.84|56.84|0
1742490900000|2025-03-20 17:15:00|59.11|57.11|59.47|57.47|59.95|57.95|59.07|57.07|0
1742491200000|2025-03-20 17:20:00|59.44|57.44|59.76|57.76|59.84|57.84|58.68|56.68|0
1742491500000|2025-03-20 17:25:00|59.7|57.7|60.86|58.86|60.91|58.91|59.65|57.65|0
1742491800000|2025-03-20 17:30:00|60.83|58.83|60.11|58.11|60.94|58.94|59.81|57.81|0
1742492100000|2025-03-20 17:35:00|60.16|58.16|60.06|58.06|60.51|58.51|59.52|57.52|0
1742492400000|2025-03-20 17:40:00|60.12|58.12|60.01|58.01|60.68|58.68|60.01|58.01|0
1742492700000|2025-03-20 17:45:00|60.03|58.03|59.61|57.61|60.03|58.03|58.92|56.92|0
1742493000000|2025-03-20 17:50:00|59.67|57.67|60.34|58.34|60.34|58.34|59.53|57.53|0
1742493300000|2025-03-20 17:55:00|60.37|58.37|60.26|58.26|60.76|58.76|59.76|57.76|0
1742493600000|2025-03-20 18:00:00|60.34|58.34|60.14|58.14|60.37|58.37|59.86|57.86|0
1742493900000|2025-03-20 18:05:00|60.2|58.2|59.93|57.93|60.31|58.31|59.72|57.72|0
1742494200000|2025-03-20 18:10:00|59.91|57.91|59.69|57.69|59.91|57.91|59.16|57.16|0
1742494500000|2025-03-20 18:15:00|59.72|57.72|59.61|57.61|59.72|57.72|58.78|56.78|0
1742494800000|2025-03-20 18:20:00|59.7|57.7|60.26|58.26|60.51|58.51|59.67|57.67|0
1742495100000|2025-03-20 18:25:00|60.23|58.23|61.2|59.2|61.66|59.66|60.15|58.15|0
1742495400000|2025-03-20 18:30:00|61.21|59.21|61.46|59.46|61.63|59.63|61.04|59.04|0
1742495700000|2025-03-20 18:35:00|61.49|59.49|61.31|59.31|61.49|59.49|60.49|58.49|0
1742496000000|2025-03-20 18:40:00|61.28|59.28|61.1|59.1|61.48|59.48|60.47|58.47|0
1742496300000|2025-03-20 18:45:00|61.09|59.09|60.22|58.22|61.19|59.19|60.22|58.22|0
1742496600000|2025-03-20 18:50:00|60.25|58.25|59.18|57.18|60.27|58.27|59.07|57.07|0
1742496900000|2025-03-20 18:55:00|59.12|57.12|59.73|57.73|60.13|58.13|58.67|56.67|0
1742497200000|2025-03-20 19:00:00|59.79|57.79|59.03|57.03|59.79|57.79|58.61|56.61|0
1742497500000|2025-03-20 19:05:00|58.95|56.95|59.29|57.29|59.34|57.34|58.43|56.43|0
1742497800000|2025-03-20 19:10:00|59.4|57.4|58.9|56.9|59.4|57.4|58.53|56.53|0
1742498100000|2025-03-20 19:15:00|58.88|56.88|58.39|56.39|59.02|57.02|58.2|56.2|0
1742498400000|2025-03-20 19:20:00|58.42|56.42|57.56|55.56|58.43|56.43|57.43|55.43|0
1742498700000|2025-03-20 19:25:00|57.51|55.51|59.08|57.08|59.17|57.17|57.51|55.51|0
1742499000000|2025-03-20 19:30:00|59.03|57.03|58.85|56.85|59.22|57.22|58.11|56.11|0
1742499300000|2025-03-20 19:35:00|58.96|56.96|58.74|56.74|58.98|56.98|58.13|56.13|0
1742499600000|2025-03-20 19:40:00|58.77|56.77|58.1|56.1|58.82|56.82|58.07|56.07|0
1742499900000|2025-03-20 19:45:00|58.13|56.13|57.39|55.39|58.13|56.13|57.36|55.36|0
1742500200000|2025-03-20 19:50:00|57.66|55.66|58.21|56.21|58.6|56.6|57.54|55.54|0
1742500500000|2025-03-20 19:55:00|57.77|55.77|58.43|56.43|58.82|56.82|57.32|55.32|0
1742500800000|2025-03-20 20:00:00|58.45|56.45|58.07|56.07|58.45|56.45|58.04|56.04|0
1742501100000|2025-03-20 20:05:00|58.09|56.09|58.12|56.12|58.4|56.4|58.04|56.04|0
1742501400000|2025-03-20 20:10:00|58.09|56.09|58.15|56.15|58.16|56.16|57.95|55.95|0
1742501700000|2025-03-20 20:15:00|58.04|56.04|57.98|55.98|58.09|56.09|57.9|55.9|0
1742502000000|2025-03-20 20:20:00|57.95|55.95|58.09|56.09|58.17|56.17|57.95|55.95|0
1742502300000|2025-03-20 20:25:00|58.06|56.06|57.98|55.98|58.14|56.14|57.89|55.89|0
1742502600000|2025-03-20 20:30:00|57.99|55.99|58.03|56.03|58.06|56.06|57.95|55.95|0
1742502900000|2025-03-20 20:35:00|58.06|56.06|58.19|56.19|58.19|56.19|58.03|56.03|0
1742503200000|2025-03-20 20:40:00|58.16|56.16|58.16|56.16|58.25|56.25|58.14|56.14|0
1742503500000|2025-03-20 20:45:00|58.14|56.14|58.11|56.11|58.19|56.19|58.08|56.08|0
1742503800000|2025-03-20 20:50:00|58.09|56.09|58.08|56.08|58.16|56.16|58.08|56.08|0
1742504100000|2025-03-20 20:55:00|58.48|55.68|58.52|55.72|58.59|55.79|58.48|55.68|0
1742504400000|2025-03-20 21:00:00|58.53|55.73|58.54|55.74|58.55|55.75|58.52|55.72|0
1742504700000|2025-03-20 21:05:00|58.53|55.73|58.54|55.74|58.55|55.75|58.53|55.73|0
1742505000000|2025-03-20 21:10:00|58.55|55.75|58.47|55.67|58.59|55.79|58.47|55.67|0
1742505300000|2025-03-20 21:15:00|58.46|55.66|58.4|55.6|58.49|55.69|58.38|55.58|0
1742505600000|2025-03-20 21:20:00|58.41|55.61|58.51|55.71|58.51|55.71|58.41|55.61|0
1742505900000|2025-03-20 21:25:00|58.52|55.72|58.52|55.72|58.52|55.72|58.47|55.67|0
1742506200000|2025-03-20 21:30:00|58.51|55.71|58.52|55.72|58.54|55.74|58.49|55.69|0
1742506500000|2025-03-20 21:35:00|58.56|55.76|58.57|55.77|58.57|55.77|58.54|55.74|0
1742506800000|2025-03-20 21:40:00|58.61|55.81|58.62|55.82|58.65|55.85|58.59|55.79|0
1742507100000|2025-03-20 21:45:00|58.61|55.81|58.61|55.81|58.65|55.85|58.61|55.81|0
1742507400000|2025-03-20 21:50:00|58.63|55.83|58.61|55.81|58.63|55.83|58.59|55.79|0
1742507700000|2025-03-20 21:55:00|58.62|55.82|58.59|55.79|58.64|55.84|58.52|55.72|0
1742508000000|2025-03-20 22:00:00|58.69|55.89|58.52|55.72|58.69|55.89|58.44|55.64|0
1742508300000|2025-03-20 22:05:00|58.53|55.73|58.75|55.95|58.75|55.95|58.53|55.73|0
1742508600000|2025-03-20 22:10:00|58.74|55.94|58.72|55.92|58.78|55.98|58.67|55.87|0
1742508900000|2025-03-20 22:15:00|58.71|55.91|58.34|55.54|58.71|55.91|58.27|55.47|0
1742509200000|2025-03-20 22:20:00|58.31|55.51|58.42|55.62|58.61|55.81|58.31|55.51|0
1742509500000|2025-03-20 22:25:00|58.38|55.58|58.33|55.53|58.47|55.67|58.28|55.48|0
1742509800000|2025-03-20 22:30:00|58.28|55.48|58.25|55.45|58.44|55.64|58.2|55.4|0
1742510100000|2025-03-20 22:35:00|58.26|55.46|58.17|55.37|58.29|55.49|58.14|55.34|0
1742510400000|2025-03-20 22:40:00|58.18|55.38|58.25|55.45|58.37|55.57|58.17|55.37|0
1742510700000|2025-03-20 22:45:00|58.27|55.47|58.45|55.65|58.46|55.66|58.27|55.47|0
1742511000000|2025-03-20 22:50:00|58.46|55.66|58.6|55.8|58.63|55.83|58.46|55.66|0
1742511300000|2025-03-20 22:55:00|58.57|55.77|58.63|55.83|58.71|55.91|58.55|55.75|0
1742511600000|2025-03-20 23:00:00|58.65|55.85|58.98|56.18|59.01|56.21|58.61|55.81|0
1742511900000|2025-03-20 23:05:00|58.93|56.13|59.29|56.49|59.44|56.64|58.93|56.13|0
1742512200000|2025-03-20 23:10:00|59.27|56.47|59.31|56.51|59.31|56.51|59.2|56.4|0
1742512500000|2025-03-20 23:15:00|59.27|56.47|59.51|56.71|59.54|56.74|59.26|56.46|0
1742512800000|2025-03-20 23:20:00|59.49|56.69|59.53|56.73|59.56|56.76|59.44|56.64|0
1742513100000|2025-03-20 23:25:00|59.48|56.68|59.35|56.55|59.48|56.68|59.25|56.45|0
1742513400000|2025-03-20 23:30:00|59.36|56.56|59.29|56.49|59.59|56.79|59.25|56.45|0
1742513700000|2025-03-20 23:35:00|59.32|56.52|59.29|56.49|59.33|56.53|59.21|56.41|0
1742514000000|2025-03-20 23:40:00|59.28|56.48|59.16|56.36|59.28|56.48|59.11|56.31|0
1742514300000|2025-03-20 23:45:00|59.11|56.31|58.95|56.15|59.16|56.36|58.89|56.09|0
1742514600000|2025-03-20 23:50:00|58.94|56.14|58.72|55.92|59|56.2|58.66|55.86|0
1742514900000|2025-03-20 23:55:00|58.69|55.89|58.69|55.89|58.72|55.92|58.58|55.78|0
1742515200000|2025-03-21 00:00:00|58.73|55.93|58.22|55.42|58.85|56.05|58.19|55.39|0
1742515500000|2025-03-21 00:05:00|58.19|55.39|58.01|55.21|58.19|55.39|57.97|55.17|0
1742515800000|2025-03-21 00:10:00|58.03|55.23|57.97|55.17|58.05|55.25|57.92|55.12|0
1742516100000|2025-03-21 00:15:00|57.94|55.14|57.59|55.59|58|55.73|57.57|55.14|0
1742516400000|2025-03-21 00:20:00|57.57|55.57|58.37|56.37|58.38|56.38|57.46|55.46|0
1742516700000|2025-03-21 00:25:00|58.35|56.35|58.54|56.54|58.68|56.68|58.35|56.35|0
1742517000000|2025-03-21 00:30:00|58.52|56.52|58.41|56.41|58.52|56.52|58.16|56.16|0
1742517300000|2025-03-21 00:35:00|58.43|56.43|58.42|56.42|58.51|56.51|58.35|56.35|0
1742517600000|2025-03-21 00:40:00|58.43|56.43|58.48|56.48|58.6|56.6|58.43|56.43|0
1742517900000|2025-03-21 00:45:00|58.51|56.51|58.52|56.52|58.62|56.62|58.44|56.44|0
1742518200000|2025-03-21 00:50:00|58.51|56.51|58.37|56.37|58.56|56.56|58.34|56.34|0
1742518500000|2025-03-21 00:55:00|58.34|56.34|58.48|56.48|58.51|56.51|58.34|56.34|0
1742518800000|2025-03-21 01:00:00|58.51|56.51|58.48|56.48|58.51|56.51|58.34|56.34|0
1742519100000|2025-03-21 01:05:00|58.45|56.45|58.5|56.5|58.56|56.56|58.42|56.42|0
1742519400000|2025-03-21 01:10:00|58.53|56.53|58.58|56.58|58.67|56.67|58.45|56.45|0
1742519700000|2025-03-21 01:15:00|58.56|56.56|58.64|56.64|58.8|56.8|58.53|56.53|0
1742520000000|2025-03-21 01:20:00|58.61|56.61|58.47|56.47|58.64|56.64|58.44|56.44|0
1742520300000|2025-03-21 01:25:00|58.5|56.5|58.36|56.36|58.59|56.59|58.3|56.3|0
1742520600000|2025-03-21 01:30:00|58.3|56.3|58.25|56.25|58.47|56.47|58.22|56.22|0
1742520900000|2025-03-21 01:35:00|58.26|56.26|58.05|56.05|58.27|56.27|58|56|0
1742521200000|2025-03-21 01:40:00|58.08|56.08|58.19|56.19|58.2|56.2|58.05|56.05|0
1742521500000|2025-03-21 01:45:00|58.18|56.18|58.27|56.27|58.3|56.3|58.15|56.15|0
1742521800000|2025-03-21 01:50:00|58.21|56.21|58.13|56.13|58.24|56.24|58.05|56.05|0
1742522100000|2025-03-21 01:55:00|58.1|56.1|58.51|56.51|58.54|56.54|58.1|56.1|0
1742522400000|2025-03-21 02:00:00|58.54|56.54|58.62|56.62|58.62|56.62|58.45|56.45|0
1742522700000|2025-03-21 02:05:00|58.59|56.59|58.67|56.67|58.76|56.76|58.56|56.56|0
1742523000000|2025-03-21 02:10:00|58.66|56.66|58.72|56.72|58.89|56.89|58.64|56.64|0
1742523300000|2025-03-21 02:15:00|58.75|56.75|58.96|56.96|58.97|56.97|58.72|56.72|0
1742523600000|2025-03-21 02:20:00|58.94|56.94|59.22|57.22|59.25|57.25|58.94|56.94|0
1742523900000|2025-03-21 02:25:00|59.19|57.19|58.95|56.95|59.22|57.22|58.94|56.94|0
1742524200000|2025-03-21 02:30:00|58.97|56.97|59.1|57.1|59.1|57.1|58.91|56.91|0
1742524500000|2025-03-21 02:35:00|59.08|57.08|58.94|56.94|59.08|57.08|58.88|56.88|0
1742524800000|2025-03-21 02:40:00|58.91|56.91|58.91|56.91|59.02|57.02|58.88|56.88|0
1742525100000|2025-03-21 02:45:00|58.92|56.92|58.68|56.68|58.92|56.92|58.66|56.66|0
1742525400000|2025-03-21 02:50:00|58.67|56.67|58.66|56.66|58.68|56.68|58.57|56.57|0
1742525700000|2025-03-21 02:55:00|58.68|56.68|58.85|56.85|58.87|56.87|58.65|56.65|0
1742526000000|2025-03-21 03:00:00|58.83|56.83|59.22|57.22|59.32|57.32|58.82|56.82|0
1742526300000|2025-03-21 03:05:00|59.21|57.21|59.2|57.2|59.29|57.29|59.07|57.07|0
1742526600000|2025-03-21 03:10:00|59.18|57.18|59.26|57.26|59.34|57.34|59.16|57.16|0
1742526900000|2025-03-21 03:15:00|59.24|57.24|59.34|57.34|59.62|57.62|59.23|57.23|0
1742527200000|2025-03-21 03:20:00|59.35|57.35|59.17|57.17|59.37|57.37|59.13|57.13|0
1742527500000|2025-03-21 03:25:00|59.14|57.14|59.16|57.16|59.25|57.25|59|57|0
1742527800000|2025-03-21 03:30:00|59.2|57.2|59.25|57.25|59.31|57.31|59.1|57.1|0
1742528100000|2025-03-21 03:35:00|59.22|57.22|59.22|57.22|59.32|57.32|59.17|57.17|0
1742528400000|2025-03-21 03:40:00|59.21|57.21|59.21|57.21|59.28|57.28|59.16|57.16|0
1742528700000|2025-03-21 03:45:00|59.22|57.22|59.2|57.2|59.33|57.33|59.12|57.12|0
1742529000000|2025-03-21 03:50:00|59.22|57.22|59.27|57.27|59.36|57.36|59.16|57.16|0
1742529300000|2025-03-21 03:55:00|59.24|57.24|59.41|57.41|59.44|57.44|59.12|57.12|0
1742529600000|2025-03-21 04:00:00|59.44|57.44|59.24|57.24|59.44|57.44|59.24|57.24|0
1742529900000|2025-03-21 04:05:00|59.21|57.21|59.07|57.07|59.27|57.27|59.04|57.04|0
1742530200000|2025-03-21 04:10:00|59.1|57.1|59.1|57.1|59.14|57.14|59.07|57.07|0
1742530500000|2025-03-21 04:15:00|59.07|57.07|59.08|57.08|59.22|57.22|59.05|57.05|0
1742530800000|2025-03-21 04:20:00|59.05|57.05|59.23|57.23|59.26|57.26|59.04|57.04|0
1742531100000|2025-03-21 04:25:00|59.21|57.21|59.18|57.18|59.26|57.26|59.12|57.12|0
1742531400000|2025-03-21 04:30:00|59.15|57.15|59.31|57.31|59.31|57.31|59.15|57.15|0
1742531700000|2025-03-21 04:35:00|59.3|57.3|59.39|57.39|59.4|57.4|59.2|57.2|0
1742532000000|2025-03-21 04:40:00|59.45|57.45|59.56|57.56|59.62|57.62|59.42|57.42|0
1742532300000|2025-03-21 04:45:00|59.53|57.53|59.56|57.56|59.64|57.64|59.5|57.5|0
1742532600000|2025-03-21 04:50:00|59.57|57.57|59.73|57.73|59.75|57.75|59.53|57.53|0
1742532900000|2025-03-21 04:55:00|59.68|57.68|59.75|57.75|59.81|57.81|59.57|57.57|0
1742533200000|2025-03-21 05:00:00|59.81|57.81|59.83|57.83|59.98|57.98|59.75|57.75|0
1742533500000|2025-03-21 05:05:00|59.85|57.85|60.14|58.14|60.19|58.19|59.83|57.83|0
1742533800000|2025-03-21 05:10:00|60.17|58.17|60.11|58.11|60.17|58.17|59.92|57.92|0
1742534100000|2025-03-21 05:15:00|60.08|58.08|59.74|57.74|60.08|58.08|59.66|57.66|0
1742534400000|2025-03-21 05:20:00|59.73|57.73|59.8|57.8|59.83|57.83|59.72|57.72|0
1742534700000|2025-03-21 05:25:00|59.81|57.81|59.83|57.83|59.85|57.85|59.7|57.7|0
1742535000000|2025-03-21 05:30:00|59.8|57.8|59.82|57.82|59.91|57.91|59.74|57.74|0
1742535300000|2025-03-21 05:35:00|59.84|57.84|60.39|58.39|60.5|58.5|59.77|57.77|0
1742535600000|2025-03-21 05:40:00|60.36|58.36|60.78|58.78|60.78|58.78|60.32|58.32|0
1742535900000|2025-03-21 05:45:00|60.75|58.75|60.97|58.97|60.98|58.98|60.64|58.64|0
1742536200000|2025-03-21 05:50:00|60.95|58.95|60.44|58.44|60.95|58.95|60.44|58.44|0
1742536500000|2025-03-21 05:55:00|60.42|58.42|60.32|58.32|60.52|58.52|60.29|58.29|0
1742536800000|2025-03-21 06:00:00|60.35|58.35|60.24|58.24|60.44|58.44|60.12|58.12|0
1742537100000|2025-03-21 06:05:00|60.26|58.26|60.39|58.39|60.46|58.46|60.18|58.18|0
1742537400000|2025-03-21 06:10:00|60.37|58.37|60.23|58.23|60.43|58.43|60.18|58.18|0
1742537700000|2025-03-21 06:15:00|60.26|58.26|60.31|58.31|60.34|58.34|60.19|58.19|0
1742538000000|2025-03-21 06:20:00|60.26|58.26|60.17|58.17|60.34|58.34|60.17|58.17|0
1742538300000|2025-03-21 06:25:00|60.2|58.2|60.23|58.23|60.27|58.27|60|58|0
1742538600000|2025-03-21 06:30:00|60.17|58.17|60.31|58.31|60.34|58.34|60.02|58.02|0
1742538900000|2025-03-21 06:35:00|60.32|58.32|59.74|57.74|60.39|58.39|59.74|57.74|0
1742539200000|2025-03-21 06:40:00|59.72|57.72|59.85|57.85|60|58|59.69|57.69|0
1742539500000|2025-03-21 06:45:00|59.83|57.83|59.77|57.77|59.94|57.94|59.68|57.68|0
1742539800000|2025-03-21 06:50:00|59.74|57.74|59.35|57.35|59.74|57.74|59.35|57.35|0
1742540100000|2025-03-21 06:55:00|59.38|57.38|59.12|57.12|59.4|57.4|59.09|57.09|0
1742540400000|2025-03-21 07:00:00|59.19|57.19|59.3|57.3|59.37|57.37|58.98|56.98|0
1742540700000|2025-03-21 07:05:00|59.32|57.32|59.5|57.5|59.59|57.59|59.29|57.29|0
1742541000000|2025-03-21 07:10:00|59.45|57.45|59.59|57.59|59.65|57.65|59.43|57.43|0
1742541300000|2025-03-21 07:15:00|59.62|57.62|59.81|57.81|59.98|57.98|59.62|57.62|0
1742541600000|2025-03-21 07:20:00|59.87|57.87|59.94|57.94|60.04|58.04|59.86|57.86|0
1742541900000|2025-03-21 07:25:00|59.95|57.95|60.2|58.2|60.23|58.23|59.94|57.94|0
1742542200000|2025-03-21 07:30:00|60.23|58.23|60.51|58.51|60.54|58.54|60.09|58.09|0
1742542500000|2025-03-21 07:35:00|60.49|58.49|60.84|58.84|60.84|58.84|60.43|58.43|0
1742542800000|2025-03-21 07:40:00|60.85|58.85|60.97|58.97|61.14|59.14|60.71|58.71|0
1742543100000|2025-03-21 07:45:00|60.94|58.94|60.95|58.95|61.11|59.11|60.74|58.74|0
1742543400000|2025-03-21 07:50:00|60.99|58.99|60.68|58.68|60.99|58.99|60.59|58.59|0
1742543700000|2025-03-21 07:55:00|60.62|58.62|60.52|58.52|60.68|58.68|60.48|58.48|0
1742544000000|2025-03-21 08:00:00|60.56|58.56|59.97|57.97|60.88|58.88|59.91|57.91|0
1742544300000|2025-03-21 08:05:00|59.94|57.94|60.12|58.12|60.12|58.12|59.63|57.63|0
1742544600000|2025-03-21 08:10:00|60.08|58.08|60.19|58.19|60.47|58.47|60.08|58.08|0
1742544900000|2025-03-21 08:15:00|60.16|58.16|61.04|59.04|61.04|59.04|60.16|58.16|0
1742545200000|2025-03-21 08:20:00|61.1|59.1|62.27|59.77|62.41|60.11|61.07|59.07|0
1742545500000|2025-03-21 08:25:00|62.25|59.75|62.05|60.05|62.41|60.13|61.96|59.54|0
1742545800000|2025-03-21 08:30:00|62.02|60.02|62.36|60.36|62.42|60.42|61.87|59.87|0
1742546100000|2025-03-21 08:35:00|62.28|60.28|61.95|59.95|62.28|60.28|61.75|59.75|0
1742546400000|2025-03-21 08:40:00|61.98|59.98|62.49|60.49|62.7|60.7|61.61|59.61|0
1742546700000|2025-03-21 08:45:00|62.42|60.42|62.39|60.39|62.45|60.45|61.94|59.94|0
1742547000000|2025-03-21 08:50:00|62.42|60.42|62.07|60.07|62.65|60.65|61.95|59.95|0
1742547300000|2025-03-21 08:55:00|62.04|60.04|61.8|59.8|62.07|60.07|61.74|59.74|0
1742547600000|2025-03-21 09:00:00|61.83|59.83|62.41|60.41|62.47|60.47|61.72|59.72|0
1742547900000|2025-03-21 09:05:00|62.47|60.47|62.09|60.09|62.59|60.59|62.08|60.08|0
1742548200000|2025-03-21 09:10:00|62.06|60.06|61.83|59.83|62.26|60.26|61.77|59.77|0
1742548500000|2025-03-21 09:15:00|61.8|59.8|62.2|60.2|62.23|60.23|61.78|59.78|0
1742548800000|2025-03-21 09:20:00|62.23|60.23|61.7|59.7|62.23|60.23|60.68|58.68|0
1742549100000|2025-03-21 09:25:00|61.71|59.71|61.54|59.54|61.77|59.77|61.31|59.31|0
1742549400000|2025-03-21 09:30:00|61.56|59.56|61.27|59.27|61.68|59.68|61.1|59.1|0
1742549700000|2025-03-21 09:35:00|61.3|59.3|61.16|59.16|61.33|59.33|61.09|59.09|0
1742550000000|2025-03-21 09:40:00|61.13|59.13|61.04|59.04|61.13|59.13|60.9|58.9|0
1742550300000|2025-03-21 09:45:00|61.07|59.07|61.21|59.21|61.27|59.27|61.01|59.01|0
1742550600000|2025-03-21 09:50:00|61.24|59.24|61.38|59.38|61.41|59.41|61.17|59.17|0
1742550900000|2025-03-21 09:55:00|61.37|59.37|61.29|59.29|61.53|59.53|61.25|59.25|0
1742551200000|2025-03-21 10:00:00|61.21|59.21|60.53|58.53|61.29|59.29|60.52|58.52|0
1742551500000|2025-03-21 10:05:00|60.55|58.55|60.6|58.6|60.69|58.69|60.52|58.52|0
1742551800000|2025-03-21 10:10:00|60.55|58.55|60.12|58.12|60.77|58.77|60.12|58.12|0
1742552100000|2025-03-21 10:15:00|60.15|58.15|60.4|58.4|60.43|58.43|59.98|57.98|0
1742552400000|2025-03-21 10:20:00|60.43|58.43|60.66|58.66|60.77|58.77|60.4|58.4|0
1742552700000|2025-03-21 10:25:00|60.67|58.67|60.7|58.7|60.83|58.83|60.61|58.61|0
1742553000000|2025-03-21 10:30:00|60.71|58.71|61.43|59.43|61.51|59.51|60.62|58.62|0
1742553300000|2025-03-21 10:35:00|61.37|59.37|61.63|59.63|61.77|59.77|61.35|59.35|0
1742553600000|2025-03-21 10:40:00|61.6|59.6|61.39|59.39|61.63|59.63|61.19|59.19|0
1742553900000|2025-03-21 10:45:00|61.42|59.42|61.09|59.09|61.45|59.45|60.99|58.99|0
1742554200000|2025-03-21 10:50:00|61.08|59.08|60.73|58.73|61.1|59.1|60.64|58.64|0
1742554500000|2025-03-21 10:55:00|60.7|58.7|60.9|58.9|61.07|59.07|60.7|58.7|0
1742554800000|2025-03-21 11:00:00|60.81|58.81|60.81|58.81|60.99|58.99|60.64|58.64|0
1742555100000|2025-03-21 11:05:00|60.86|58.86|60.92|58.92|61.14|59.14|60.67|58.67|0
1742555400000|2025-03-21 11:10:00|60.94|58.94|60.75|58.75|61.21|59.21|60.72|58.72|0
1742555700000|2025-03-21 11:15:00|60.74|58.74|60.71|58.71|60.89|58.89|60.61|58.61|0
1742556000000|2025-03-21 11:20:00|60.72|58.72|60.86|58.86|60.88|58.88|60.63|58.63|0
1742556300000|2025-03-21 11:25:00|60.92|58.92|60.49|58.49|60.98|58.98|60.4|58.4|0
1742556600000|2025-03-21 11:30:00|60.5|58.5|60.53|58.53|60.69|58.69|60.4|58.4|0
1742556900000|2025-03-21 11:35:00|60.54|58.54|60.51|58.51|60.69|58.69|60.33|58.33|0
1742557200000|2025-03-21 11:40:00|60.5|58.5|60.68|58.68|60.71|58.71|60.3|58.3|0
1742557500000|2025-03-21 11:45:00|60.65|58.65|60.74|58.74|60.8|58.8|60.46|58.46|0
1742557800000|2025-03-21 11:50:00|60.75|58.75|61.34|59.34|61.37|59.37|60.68|58.68|0
1742558100000|2025-03-21 11:55:00|61.37|59.37|61.14|59.14|61.37|59.37|60.94|58.94|0
1742558400000|2025-03-21 12:00:00|61.16|59.16|60.48|58.48|61.16|59.16|60.42|58.42|0
1742558700000|2025-03-21 12:05:00|60.46|58.46|60.65|58.65|60.7|58.7|60.46|58.46|0
1742559000000|2025-03-21 12:10:00|60.67|58.67|60.27|58.27|60.67|58.67|60.13|58.13|0
1742559300000|2025-03-21 12:15:00|60.25|58.25|60.59|58.59|60.81|58.81|60.25|58.25|0
1742559600000|2025-03-21 12:20:00|60.56|58.56|60.93|58.93|61.03|59.03|60.47|58.47|0
1742559900000|2025-03-21 12:25:00|60.94|58.94|61.21|59.21|61.3|59.3|60.93|58.93|0
1742560200000|2025-03-21 12:30:00|61.24|59.24|61.69|59.69|61.73|59.73|61.04|59.04|0
1742560500000|2025-03-21 12:35:00|61.7|59.7|62.37|60.37|62.54|60.54|61.5|59.5|0
1742560800000|2025-03-21 12:40:00|62.4|60.4|64.14|62.14|64.28|62.28|62.4|60.4|0
1742561100000|2025-03-21 12:45:00|64.17|62.17|63.45|61.45|64.28|62.28|63.28|61.28|0
1742561400000|2025-03-21 12:50:00|63.47|61.47|64.02|62.02|64.26|62.26|63.42|61.42|0
1742561700000|2025-03-21 12:55:00|63.96|61.96|64.5|62.5|64.6|62.6|63.69|61.69|0
1742562000000|2025-03-21 13:00:00|64.47|62.47|64.66|62.66|65.07|63.07|64.41|62.41|0
1742562300000|2025-03-21 13:05:00|64.71|62.71|64.93|62.93|66.88|64.88|64.41|62.41|0
1742562600000|2025-03-21 13:10:00|64.9|62.9|66.05|64.05|66.08|64.08|64.72|62.72|0
1742562900000|2025-03-21 13:15:00|66.08|64.08|65.4|63.4|66.08|64.08|65.28|63.28|0
1742563200000|2025-03-21 13:20:00|65.37|63.37|66.57|64.57|66.57|64.57|65.21|63.21|0
1742563500000|2025-03-21 13:25:00|66.97|64.17|65.83|63.03|67.18|64.38|65.79|62.99|0
1742563800000|2025-03-21 13:30:00|65.43|63.43|64.85|62.85|65.98|63.98|64.28|62.28|0
1742564100000|2025-03-21 13:35:00|64.91|62.91|65.75|63.75|66.53|64.53|64.91|62.91|0
1742564400000|2025-03-21 13:40:00|65.64|63.64|64.79|62.79|65.92|63.92|64.01|62.01|0
1742564700000|2025-03-21 13:45:00|64.7|62.7|64.02|62.02|65.4|63.4|63.75|61.75|0
1742565000000|2025-03-21 13:50:00|64.08|62.08|64.02|62.02|65.32|63.32|63.48|61.48|0
1742565300000|2025-03-21 13:55:00|64.08|62.08|63.96|61.96|64.38|62.38|63.39|61.39|0
1742565600000|2025-03-21 14:00:00|63.9|61.9|64.52|62.52|65.07|63.07|63.84|61.84|0
1742565900000|2025-03-21 14:05:00|64.49|62.49|64.78|62.78|65.07|63.07|63.63|61.63|0
1742566200000|2025-03-21 14:10:00|64.84|62.84|64.49|62.49|65.32|63.32|64.16|62.16|0
1742566500000|2025-03-21 14:15:00|64.58|62.58|64.09|62.09|65|63|63.97|61.97|0
1742566800000|2025-03-21 14:20:00|64.12|62.12|62.67|60.67|64.6|62.6|62.49|60.49|0
1742567100000|2025-03-21 14:25:00|62.7|60.7|63.02|61.02|63.11|61.11|62.37|60.37|0
1742567400000|2025-03-21 14:30:00|62.99|60.99|62.87|60.87|63.38|61.38|62.64|60.64|0
1742567700000|2025-03-21 14:35:00|62.96|60.96|63.7|61.7|63.7|61.7|62.6|60.6|0
1742568000000|2025-03-21 14:40:00|63.73|61.73|62.93|60.93|63.97|61.97|62.75|60.75|0
1742568300000|2025-03-21 14:45:00|62.9|60.9|62.72|60.72|63.31|61.31|62.48|60.48|0
1742568600000|2025-03-21 14:50:00|62.69|60.69|62.45|60.45|63.13|61.13|62.42|60.42|0
1742568900000|2025-03-21 14:55:00|62.42|60.42|60.89|58.89|62.52|60.52|60.89|58.89|0
1742569200000|2025-03-21 15:00:00|60.78|58.78|61.06|59.06|61.18|59.18|60.49|58.49|0
1742569500000|2025-03-21 15:05:00|61.12|59.12|60.83|58.83|61.35|59.35|60.72|58.72|0
1742569800000|2025-03-21 15:10:00|60.89|58.89|62.26|60.26|62.29|60.29|60.77|58.77|0
1742570100000|2025-03-21 15:15:00|62.23|60.23|62.64|60.64|62.82|60.82|62.02|60.02|0
1742570400000|2025-03-21 15:20:00|62.67|60.67|63.07|61.07|63.43|61.43|62.61|60.61|0
1742570700000|2025-03-21 15:25:00|63.1|61.1|63.3|61.3|63.51|61.51|62.89|60.89|0
1742571000000|2025-03-21 15:30:00|63.39|61.39|62.94|60.94|63.48|61.48|62.44|60.44|0
1742571300000|2025-03-21 15:35:00|63|61|63.18|61.18|63.27|61.27|62.8|60.8|0
1742571600000|2025-03-21 15:40:00|63.19|61.19|63.71|61.71|64.34|62.34|62.97|60.97|0
1742571900000|2025-03-21 15:45:00|63.74|61.74|63.29|61.29|63.77|61.77|62.81|60.81|0
1742572200000|2025-03-21 15:50:00|63.26|61.26|63.32|61.32|63.98|61.98|62.9|60.9|0
1742572500000|2025-03-21 15:55:00|63.26|61.26|63.33|61.33|63.35|61.35|62.72|60.72|0
1742572800000|2025-03-21 16:00:00|63.41|61.41|62.84|60.84|63.91|61.91|62.78|60.78|0
1742573100000|2025-03-21 16:05:00|62.87|60.87|61.82|59.82|63.29|61.29|61.74|59.74|0
1742573400000|2025-03-21 16:10:00|61.79|59.79|60.83|58.83|61.82|59.82|60.63|58.63|0
1742573700000|2025-03-21 16:15:00|60.81|58.81|60.02|58.02|61.36|59.36|59.82|57.82|0
1742574000000|2025-03-21 16:20:00|60.06|58.06|59.3|57.3|60.07|58.07|59.24|57.24|0
1742574300000|2025-03-21 16:25:00|59.29|57.29|59.64|57.64|59.75|57.75|59.24|57.24|0
1742574600000|2025-03-21 16:30:00|59.58|57.58|59.44|57.44|59.83|57.83|59.16|57.16|0
1742574900000|2025-03-21 16:35:00|59.47|57.47|59.83|57.83|60.26|58.26|59.47|57.47|0
1742575200000|2025-03-21 16:40:00|59.8|57.8|59.88|57.88|60.26|58.26|59.52|57.52|0
1742575500000|2025-03-21 16:45:00|59.76|57.76|58.83|56.83|59.76|57.76|58.64|56.64|0
1742575800000|2025-03-21 16:50:00|58.8|56.8|58.91|56.91|59.08|57.08|58.5|56.5|0
1742576100000|2025-03-21 16:55:00|58.94|56.94|57.64|55.64|59.41|57.41|57.64|55.64|0
1742576400000|2025-03-21 17:00:00|57.7|55.7|58.25|56.25|58.53|56.53|57.7|55.7|0
1742576700000|2025-03-21 17:05:00|58.28|56.28|58.29|56.29|58.37|56.37|57.92|55.92|0
1742577000000|2025-03-21 17:10:00|58.15|56.15|58.57|56.57|58.74|56.74|58.1|56.1|0
1742577300000|2025-03-21 17:15:00|58.6|56.6|59.11|57.11|59.11|57.11|58.49|56.49|0
1742577600000|2025-03-21 17:20:00|59.13|57.13|58.37|56.37|59.25|57.25|58.18|56.18|0
1742577900000|2025-03-21 17:25:00|58.26|56.26|59.13|57.13|59.35|57.35|58.26|56.26|0
1742578200000|2025-03-21 17:30:00|59.1|57.1|59.15|57.15|59.78|57.78|59.04|57.04|0
1742578500000|2025-03-21 17:35:00|59.14|57.14|58.34|56.34|59.18|57.18|58.34|56.34|0
1742578800000|2025-03-21 17:40:00|58.39|56.39|58.03|56.03|58.48|56.48|57.73|55.73|0
1742579100000|2025-03-21 17:45:00|57.99|55.99|57.39|55.39|58.03|56.03|57.34|55.34|0
1742579400000|2025-03-21 17:50:00|57.42|55.42|57.45|55.45|57.64|55.64|57.06|55.06|0
1742579700000|2025-03-21 17:55:00|57.42|55.42|58.19|56.19|58.28|56.28|57.39|55.39|0
1742580000000|2025-03-21 18:00:00|58.22|56.22|57.91|55.91|58.28|56.28|57.75|55.75|0
1742580300000|2025-03-21 18:05:00|57.97|55.97|58.53|56.53|58.69|56.69|57.88|55.88|0
1742580600000|2025-03-21 18:10:00|58.59|56.59|58.62|56.62|59.04|57.04|58.34|56.34|0
1742580900000|2025-03-21 18:15:00|58.64|56.64|58.39|56.39|58.92|56.92|58.34|56.34|0
1742581200000|2025-03-21 18:20:00|58.36|56.36|58.95|56.95|59.18|57.18|58.25|56.25|0
1742581500000|2025-03-21 18:25:00|58.98|56.98|59.34|57.34|59.37|57.37|58.98|56.98|0
1742581800000|2025-03-21 18:30:00|59.31|57.31|58.89|56.89|59.31|57.31|58.64|56.64|0
1742582100000|2025-03-21 18:35:00|58.95|56.95|58.36|56.36|59.06|57.06|58.16|56.16|0
1742582400000|2025-03-21 18:40:00|58.38|56.38|58.08|56.08|58.44|56.44|57.99|55.99|0
1742582700000|2025-03-21 18:45:00|58.15|56.15|58.58|56.58|59.03|57.03|58.02|56.02|0
1742583000000|2025-03-21 18:50:00|58.6|56.6|58.83|56.83|59.08|57.08|58.41|56.41|0
1742583300000|2025-03-21 18:55:00|58.71|56.71|58.8|56.8|58.85|56.85|58.32|56.32|0
1742583600000|2025-03-21 19:00:00|58.83|56.83|59.3|57.3|59.53|57.53|58.8|56.8|0
1742583900000|2025-03-21 19:05:00|59.27|57.27|59.55|57.55|59.7|57.7|59.05|57.05|0
1742584200000|2025-03-21 19:10:00|59.58|57.58|59.13|57.13|59.98|57.98|58.91|56.91|0
1742584500000|2025-03-21 19:15:00|59.18|57.18|59.1|57.1|59.49|57.49|58.98|56.98|0
1742584800000|2025-03-21 19:20:00|59.21|57.21|58.87|56.87|59.75|57.75|58.78|56.78|0
1742585100000|2025-03-21 19:25:00|58.9|56.9|59.21|57.21|59.55|57.55|58.86|56.86|0
1742585400000|2025-03-21 19:30:00|59.28|57.28|59.23|57.23|59.46|57.46|59.09|57.09|0
1742585700000|2025-03-21 19:35:00|59.26|57.26|58.98|56.98|59.49|57.49|58.64|56.64|0
1742586000000|2025-03-21 19:40:00|59.03|57.03|58.83|56.83|59.43|57.43|58.78|56.78|0
1742586300000|2025-03-21 19:45:00|58.89|56.89|58.68|56.68|58.98|56.98|58.49|56.49|0
1742586600000|2025-03-21 19:50:00|58.35|56.35|57.34|55.34|58.54|56.54|57.31|55.31|0
1742586900000|2025-03-21 19:55:00|57.09|55.09|56.63|54.63|57.22|55.22|55.98|53.98|0
1742587200000|2025-03-21 20:00:00|56.73|54.73|56.49|54.49|56.84|54.84|56.11|54.11|0
1742587500000|2025-03-21 20:05:00|56.52|54.52|56.51|54.51|56.62|54.62|56.41|54.41|0
1742587800000|2025-03-21 20:10:00|56.49|54.49|56.31|54.31|56.54|54.54|56.24|54.24|0
1742775300000|2025-03-24 00:15:00|51.93|49.93|52.01|50.01|52.06|50.06|51.93|49.93|0
1742775600000|2025-03-24 00:20:00|52.03|50.03|52.8|50.8|52.8|50.8|52.01|50.01|0
1742775900000|2025-03-24 00:25:00|52.77|50.77|52.42|50.42|52.8|50.8|52.39|50.39|0
1742776200000|2025-03-24 00:30:00|52.37|50.37|52|50|52.39|50.39|51.65|49.65|0
1742776500000|2025-03-24 00:35:00|52.03|50.03|52.13|50.13|52.18|50.18|52|50|0
1742776800000|2025-03-24 00:40:00|52.1|50.1|52.08|50.08|52.2|50.2|52.03|50.03|0
1742777100000|2025-03-24 00:45:00|52.05|50.05|51.89|49.89|52.08|50.08|51.85|49.85|0
1742777400000|2025-03-24 00:50:00|51.87|49.87|51.85|49.85|51.9|49.9|51.8|49.8|0
1742777700000|2025-03-24 00:55:00|51.87|49.87|51.77|49.77|51.87|49.87|51.74|49.74|0
1742778000000|2025-03-24 01:00:00|51.79|49.79|51.87|49.87|51.97|49.97|51.74|49.74|0
1742778300000|2025-03-24 01:05:00|51.89|49.89|51.97|49.97|52.09|50.09|51.89|49.89|0
1742778600000|2025-03-24 01:10:00|51.94|49.94|51.84|49.84|51.99|49.99|51.84|49.84|0
1742778900000|2025-03-24 01:15:00|51.86|49.86|51.86|49.86|51.89|49.89|51.81|49.81|0
1742779200000|2025-03-24 01:20:00|51.84|49.84|51.68|49.68|51.91|49.91|51.65|49.65|0
1742779500000|2025-03-24 01:25:00|51.7|49.7|51.93|49.93|51.99|49.99|51.68|49.68|0
1742779800000|2025-03-24 01:30:00|51.92|49.92|51.96|49.96|52.03|50.03|51.91|49.91|0
1742780100000|2025-03-24 01:35:00|51.95|49.95|51.83|49.83|51.98|49.98|51.71|49.71|0
1742780400000|2025-03-24 01:40:00|51.86|49.86|52.06|50.06|52.13|50.13|51.73|49.73|0
1742780700000|2025-03-24 01:45:00|52.03|50.03|51.9|49.9|52.06|50.06|51.88|49.88|0
1742781000000|2025-03-24 01:50:00|51.89|49.89|51.88|49.88|51.98|49.98|51.85|49.85|0
1742781300000|2025-03-24 01:55:00|51.9|49.9|51.86|49.86|51.95|49.95|51.85|49.85|0
1742781600000|2025-03-24 02:00:00|51.85|49.85|51.92|49.92|51.99|49.99|51.85|49.85|0
1742781900000|2025-03-24 02:05:00|51.91|49.91|51.82|49.82|51.92|49.92|51.8|49.8|0
1742782200000|2025-03-24 02:10:00|51.85|49.85|52.01|50.01|52.02|50.02|51.85|49.85|0
1742782500000|2025-03-24 02:15:00|52|50|51.99|49.99|52.03|50.03|51.97|49.97|0
1742782800000|2025-03-24 02:20:00|52.01|50.01|52.02|50.02|52.06|50.06|51.97|49.97|0
1742783100000|2025-03-24 02:25:00|51.99|49.99|51.97|49.97|51.99|49.99|51.94|49.94|0
1742783400000|2025-03-24 02:30:00|51.96|49.96|52.06|50.06|52.06|50.06|51.91|49.91|0
1742783700000|2025-03-24 02:35:00|52.04|50.04|52.01|50.01|52.11|50.11|52.01|50.01|0
1742784000000|2025-03-24 02:40:00|52.03|50.03|51.86|49.86|52.03|50.03|51.86|49.86|0
1742784300000|2025-03-24 02:45:00|51.83|49.83|51.81|49.81|51.85|49.85|51.78|49.78|0
1742784600000|2025-03-24 02:50:00|51.78|49.78|51.78|49.78|51.81|49.81|51.76|49.76|0
1742784900000|2025-03-24 02:55:00|51.81|49.81|51.73|49.73|51.81|49.81|51.68|49.68|0
1742785200000|2025-03-24 03:00:00|51.75|49.75|51.68|49.68|51.75|49.75|51.65|49.65|0
1742785500000|2025-03-24 03:05:00|51.65|49.65|51.65|49.65|51.66|49.66|51.6|49.6|0
1742785800000|2025-03-24 03:10:00|51.62|49.62|51.62|49.62|51.67|49.67|51.6|49.6|0
1742786100000|2025-03-24 03:15:00|51.6|49.6|51.7|49.7|51.72|49.72|51.55|49.55|0
1742786400000|2025-03-24 03:20:00|51.72|49.72|51.72|49.72|51.75|49.75|51.67|49.67|0
1742786700000|2025-03-24 03:25:00|51.75|49.75|51.79|49.79|51.82|49.82|51.72|49.72|0
1742787000000|2025-03-24 03:30:00|51.82|49.82|51.89|49.89|51.92|49.92|51.79|49.79|0
1742787300000|2025-03-24 03:35:00|51.87|49.87|51.89|49.89|51.97|49.97|51.82|49.82|0
1742787600000|2025-03-24 03:40:00|51.92|49.92|51.81|49.81|51.92|49.92|51.79|49.79|0
1742787900000|2025-03-24 03:45:00|51.79|49.79|51.89|49.89|51.91|49.91|51.78|49.78|0
1742788200000|2025-03-24 03:50:00|51.88|49.88|51.86|49.86|51.91|49.91|51.82|49.82|0
1742788500000|2025-03-24 03:55:00|51.84|49.84|51.86|49.86|51.86|49.86|51.81|49.81|0
1742788800000|2025-03-24 04:00:00|51.88|49.88|51.96|49.96|52.03|50.03|51.88|49.88|0
1742789100000|2025-03-24 04:05:00|51.97|49.97|51.98|49.98|52.01|50.01|51.93|49.93|0
1742789400000|2025-03-24 04:10:00|52.01|50.01|52.01|50.01|52.03|50.03|51.93|49.93|0
1742789700000|2025-03-24 04:15:00|51.98|49.98|51.9|49.9|51.98|49.98|51.9|49.9|0
1742790000000|2025-03-24 04:20:00|51.88|49.88|51.98|49.98|51.98|49.98|51.88|49.88|0
1742790300000|2025-03-24 04:25:00|51.95|49.95|51.9|49.9|51.95|49.95|51.83|49.83|0
1742790600000|2025-03-24 04:30:00|51.89|49.89|51.87|49.87|51.9|49.9|51.85|49.85|0
1742790900000|2025-03-24 04:35:00|51.89|49.89|51.82|49.82|51.89|49.89|51.77|49.77|0
1742791200000|2025-03-24 04:40:00|51.85|49.85|51.78|49.78|51.85|49.85|51.74|49.74|0
1742791500000|2025-03-24 04:45:00|51.79|49.79|51.82|49.82|51.82|49.82|51.79|49.79|0
1742791800000|2025-03-24 04:50:00|51.84|49.84|51.82|49.82|51.84|49.84|51.79|49.79|0
1742792100000|2025-03-24 04:55:00|51.84|49.84|51.79|49.79|51.84|49.84|51.79|49.79|0
1742792400000|2025-03-24 05:00:00|51.76|49.76|51.71|49.71|51.76|49.76|51.69|49.69|0
1742792700000|2025-03-24 05:05:00|51.69|49.69|51.74|49.74|51.74|49.74|51.61|49.61|0
1742793000000|2025-03-24 05:10:00|51.75|49.75|51.63|49.63|51.76|49.76|51.63|49.63|0
1742793300000|2025-03-24 05:15:00|51.61|49.61|51.56|49.56|51.63|49.63|51.56|49.56|0
1742793600000|2025-03-24 05:20:00|51.58|49.58|51.53|49.53|51.63|49.63|51.53|49.53|0
1742793900000|2025-03-24 05:25:00|51.52|49.52|51.6|49.6|51.6|49.6|51.48|49.48|0
1742794200000|2025-03-24 05:30:00|51.63|49.63|51.6|49.6|51.69|49.69|51.58|49.58|0
1742794500000|2025-03-24 05:35:00|51.63|49.63|51.63|49.63|51.63|49.63|51.55|49.55|0
1742794800000|2025-03-24 05:40:00|51.6|49.6|51.62|49.62|51.65|49.65|51.6|49.6|0
1742795100000|2025-03-24 05:45:00|51.65|49.65|51.67|49.67|51.69|49.69|51.65|49.65|0
1742795400000|2025-03-24 05:50:00|51.69|49.69|51.65|49.65|51.7|49.7|51.65|49.65|0
1742795700000|2025-03-24 05:55:00|51.67|49.67|51.64|49.64|51.7|49.7|51.62|49.62|0
1742796000000|2025-03-24 06:00:00|51.62|49.62|51.66|49.66|51.72|49.72|51.62|49.62|0
1742796300000|2025-03-24 06:05:00|51.64|49.64|51.69|49.69|51.72|49.72|51.62|49.62|0
1742796600000|2025-03-24 06:10:00|51.68|49.68|51.66|49.66|51.72|49.72|51.62|49.62|0
1742796900000|2025-03-24 06:15:00|51.64|49.64|51.6|49.6|51.64|49.64|51.54|49.54|0
1742797200000|2025-03-24 06:20:00|51.59|49.59|51.54|49.54|51.61|49.61|51.46|49.46|0
1742797500000|2025-03-24 06:25:00|51.52|49.52|51.51|49.51|51.59|49.59|51.51|49.51|0
1742797800000|2025-03-24 06:30:00|51.53|49.53|51.61|49.61|51.66|49.66|51.52|49.52|0
1742798100000|2025-03-24 06:35:00|51.66|49.66|51.52|49.52|51.67|49.67|51.46|49.46|0
1742798400000|2025-03-24 06:40:00|51.51|49.51|51.33|49.33|51.51|49.51|51.33|49.33|0
1742798700000|2025-03-24 06:45:00|51.35|49.35|51.12|49.12|51.35|49.35|51.12|49.12|0
1742799000000|2025-03-24 06:50:00|51.1|49.1|50.98|48.98|51.15|49.15|50.93|48.93|0
1742799300000|2025-03-24 06:55:00|50.97|48.97|50.85|48.85|51|49|50.75|48.75|0
1742799600000|2025-03-24 07:00:00|50.83|48.83|50.75|48.75|50.9|48.9|50.67|48.67|0
1742799900000|2025-03-24 07:05:00|50.78|48.78|50.7|48.7|50.8|48.8|50.68|48.68|0
1742800200000|2025-03-24 07:10:00|50.68|48.68|50.58|48.58|50.68|48.68|50.55|48.55|0
1742800500000|2025-03-24 07:15:00|50.55|48.55|50.51|48.51|50.55|48.55|50.28|48.28|0
1742800800000|2025-03-24 07:20:00|50.5|48.5|50.45|48.45|50.55|48.55|50.4|48.4|0
1742801100000|2025-03-24 07:25:00|50.44|48.44|50.4|48.4|50.52|48.52|50.37|48.37|0
1742801400000|2025-03-24 07:30:00|50.37|48.37|50.62|48.62|50.64|48.64|50.35|48.35|0
1742801700000|2025-03-24 07:35:00|50.64|48.64|50.62|48.62|50.64|48.64|50.42|48.42|0
1742802000000|2025-03-24 07:40:00|50.59|48.59|50.64|48.64|50.64|48.64|50.57|48.57|0
1742802300000|2025-03-24 07:45:00|50.63|48.63|50.56|48.56|50.64|48.64|50.47|48.47|0
1742802600000|2025-03-24 07:50:00|50.55|48.55|50.59|48.59|50.65|48.65|50.54|48.54|0
1742802900000|2025-03-24 07:55:00|50.61|48.61|50.61|48.61|50.61|48.61|50.51|48.51|0
1742803200000|2025-03-24 08:00:00|50.63|48.63|50.19|48.19|50.68|48.68|50.14|48.14|0
1742803500000|2025-03-24 08:05:00|50.17|48.17|49.68|47.68|50.17|48.17|49.65|47.65|0
1742803800000|2025-03-24 08:10:00|49.65|47.65|49.6|47.6|49.85|47.85|49.54|47.54|0
1742804100000|2025-03-24 08:15:00|49.48|47.48|49.89|47.89|49.89|47.89|49.48|47.48|0
1742804400000|2025-03-24 08:20:00|49.92|47.92|49.75|47.75|50.06|48.06|49.67|47.67|0
1742804700000|2025-03-24 08:25:00|49.77|47.77|49.65|47.65|49.82|47.82|49.65|47.65|0
1742805000000|2025-03-24 08:30:00|49.72|47.72|50.11|48.11|52.98|50.98|49.57|47.57|0
1742805300000|2025-03-24 08:35:00|50.12|48.12|50.01|48.01|50.16|48.16|50|48|0
1742805600000|2025-03-24 08:40:00|49.99|47.99|50.08|48.08|50.11|48.11|49.89|47.89|0
1742805900000|2025-03-24 08:45:00|50.09|48.09|50.03|48.03|50.25|48.25|50.03|48.03|0
1742806200000|2025-03-24 08:50:00|50.01|48.01|49.93|47.93|50.08|48.08|49.91|47.91|0
1742806500000|2025-03-24 08:55:00|49.96|47.96|49.95|47.95|49.98|47.98|49.76|47.76|0
1742806800000|2025-03-24 09:00:00|49.93|47.93|50.05|48.05|50.16|48.16|49.91|47.91|0
1742807100000|2025-03-24 09:05:00|50.03|48.03|49.88|47.88|50.1|48.1|49.81|47.81|0
1742807400000|2025-03-24 09:10:00|49.85|47.85|49.57|47.57|49.9|47.9|49.57|47.57|0
1742807700000|2025-03-24 09:15:00|49.59|47.59|49.78|47.78|49.83|47.83|49.57|47.57|0
1742808000000|2025-03-24 09:20:00|49.75|47.75|49.97|47.97|50.01|48.01|49.73|47.73|0
1742808300000|2025-03-24 09:25:00|49.95|47.95|50.16|48.16|50.26|48.26|49.95|47.95|0
1742808600000|2025-03-24 09:30:00|50.19|48.19|50.23|48.23|50.31|48.31|49.88|47.88|0
1742808900000|2025-03-24 09:35:00|50.2|48.2|50.15|48.15|50.28|48.28|50.06|48.06|0
1742809200000|2025-03-24 09:40:00|50.17|48.17|50.05|48.05|50.17|48.17|50.01|48.01|0
1742809500000|2025-03-24 09:45:00|50.03|48.03|49.96|47.36|50.08|48.05|49.71|47.34|0
1742809800000|2025-03-24 09:50:00|50.01|47.41|50.08|47.48|50.23|47.63|49.99|47.39|0
1742810100000|2025-03-24 09:55:00|50.11|47.51|50.28|47.48|50.3|47.56|50.11|47.38|0
1742810400000|2025-03-24 10:00:00|50.33|47.53|50.37|47.57|50.45|47.65|50.23|47.43|0
1742810700000|2025-03-24 10:05:00|50.39|47.59|50.23|47.43|50.4|47.6|50.18|47.38|0
1742811000000|2025-03-24 10:10:00|50.2|47.4|50.3|47.5|50.37|47.57|50.18|47.38|0
1742811300000|2025-03-24 10:15:00|50.27|47.47|50|47.2|50.32|47.52|49.98|47.18|0
1742811600000|2025-03-24 10:20:00|49.98|47.18|49.88|47.08|49.98|47.18|49.76|46.96|0
1742811900000|2025-03-24 10:25:00|49.91|47.11|49.74|46.94|49.91|47.11|49.71|46.91|0
1742812200000|2025-03-24 10:30:00|49.72|46.92|49.54|46.74|49.74|46.94|49.45|46.65|0
1742812500000|2025-03-24 10:35:00|49.52|46.72|49.35|46.55|49.57|46.77|49.35|46.55|0
1742812800000|2025-03-24 10:40:00|49.37|46.57|49.35|46.55|49.47|46.67|49.35|46.55|0
1742813100000|2025-03-24 10:45:00|49.37|46.57|49.56|46.76|49.59|46.79|49.37|46.57|0
1742813400000|2025-03-24 10:50:00|49.54|46.74|49.46|46.66|49.54|46.74|49.45|46.65|0
1742813700000|2025-03-24 10:55:00|49.49|46.69|49.56|46.76|49.56|46.76|49.49|46.69|0
1742814000000|2025-03-24 11:00:00|49.61|46.81|49.56|46.76|49.63|46.83|49.34|46.54|0
1742814300000|2025-03-24 11:05:00|49.53|46.73|49.43|46.63|49.7|46.9|49.43|46.63|0
1742814600000|2025-03-24 11:10:00|49.41|46.61|49.02|46.22|49.46|46.66|48.93|46.13|0
1742814900000|2025-03-24 11:15:00|49.08|46.28|48.63|46.63|49.12|46.63|48.6|46.23|0
1742815200000|2025-03-24 11:20:00|48.6|46.6|48.77|46.77|48.78|46.78|48.51|46.51|0
1742815500000|2025-03-24 11:25:00|48.74|46.74|48.72|46.72|48.89|46.89|48.62|46.62|0
1742815800000|2025-03-24 11:30:00|48.69|46.69|48.91|46.91|48.93|46.93|48.69|46.69|0
1742816100000|2025-03-24 11:35:00|48.88|46.88|48.64|46.64|48.98|46.98|48.64|46.64|0
1742816400000|2025-03-24 11:40:00|48.67|46.67|48.78|46.78|48.81|46.81|48.57|46.57|0
1742816700000|2025-03-24 11:45:00|48.81|46.81|48.52|46.52|48.81|46.81|48.43|46.43|0
1742817000000|2025-03-24 11:50:00|48.5|46.5|48.59|46.59|48.62|46.62|48.5|46.5|0
1742817300000|2025-03-24 11:55:00|48.61|46.61|48.73|46.73|48.76|46.76|48.49|46.49|0
1742817600000|2025-03-24 12:00:00|48.71|46.71|48.66|46.66|48.8|46.8|48.56|46.56|0
1742817900000|2025-03-24 12:05:00|48.68|46.68|48.61|46.61|48.68|46.68|48.54|46.54|0
1742818200000|2025-03-24 12:10:00|48.59|46.59|48.8|46.8|48.85|46.85|48.59|46.59|0
1742818500000|2025-03-24 12:15:00|48.82|46.82|49.04|47.04|49.04|47.04|48.73|46.73|0
1742818800000|2025-03-24 12:20:00|49.01|47.01|48.7|46.7|49.05|47.05|48.68|46.68|0
1742819100000|2025-03-24 12:25:00|48.68|46.68|48.6|46.6|48.7|46.7|48.56|46.56|0
1742819400000|2025-03-24 12:30:00|48.53|46.53|48.48|46.48|48.6|46.6|48.39|46.39|0
1742819700000|2025-03-24 12:35:00|48.51|46.51|48.48|46.48|48.63|46.63|48.44|46.44|0
1742820000000|2025-03-24 12:40:00|48.51|46.51|48.39|46.39|48.58|46.58|48.34|46.34|0
1742820300000|2025-03-24 12:45:00|48.41|46.41|48.43|46.43|48.6|46.6|48.34|46.34|0
1742820600000|2025-03-24 12:50:00|48.41|46.41|48.41|46.41|48.53|46.53|48.38|46.38|0
1742820900000|2025-03-24 12:55:00|48.42|46.42|48.48|46.48|48.67|46.67|48.42|46.42|0
1742821200000|2025-03-24 13:00:00|48.45|46.45|48.33|46.33|48.52|46.52|48.31|46.31|0
1742821500000|2025-03-24 13:05:00|48.34|46.34|48.31|46.31|48.36|46.36|48.28|46.28|0
1742821800000|2025-03-24 13:10:00|48.28|46.28|48.38|46.38|48.46|46.46|48.19|46.19|0
1742822100000|2025-03-24 13:15:00|48.42|46.42|48.47|46.47|48.61|46.61|48.35|46.35|0
1742822400000|2025-03-24 13:20:00|48.45|46.45|48.63|46.63|48.63|46.63|48.37|46.37|0
1742822700000|2025-03-24 13:25:00|49.03|46.23|49.22|46.42|49.29|46.49|48.91|46.11|0
1742823000000|2025-03-24 13:30:00|48.82|46.82|48.77|46.77|49.45|47.45|48.65|46.65|0
1742823300000|2025-03-24 13:35:00|48.8|46.8|47.87|45.87|48.8|46.8|47.73|45.73|0
1742823600000|2025-03-24 13:40:00|47.83|45.83|47.68|45.68|47.99|45.99|47.45|45.45|0
1742823900000|2025-03-24 13:45:00|47.77|45.77|47.19|45.19|48.83|46.83|47.18|45.18|0
1742824200000|2025-03-24 13:50:00|47.16|45.16|47.11|45.11|47.35|45.35|46.95|44.95|0
1742824500000|2025-03-24 13:55:00|47.09|45.09|47.02|45.02|47.14|45.14|46.79|44.79|0
1742824800000|2025-03-24 14:00:00|46.95|44.95|47.18|45.18|47.27|45.27|46.88|44.88|0
1742825100000|2025-03-24 14:05:00|47.16|45.16|47.55|45.55|47.69|45.69|47.11|45.11|0
1742825400000|2025-03-24 14:10:00|47.57|45.57|46.92|44.92|47.6|45.6|46.92|44.92|0
1742825700000|2025-03-24 14:15:00|46.95|44.95|46.76|44.76|47.01|45.01|46.72|44.72|0
1742826000000|2025-03-24 14:20:00|46.74|44.74|46.55|44.55|46.85|44.85|46.5|44.5|0
1742826300000|2025-03-24 14:25:00|46.58|44.58|46.48|44.48|47.09|45.09|46.37|44.37|0
1742826600000|2025-03-24 14:30:00|46.51|44.51|46.62|44.62|46.8|44.8|46.37|44.37|0
1742826900000|2025-03-24 14:35:00|46.6|44.6|46.82|44.82|46.87|44.87|46.41|44.41|0
1742827200000|2025-03-24 14:40:00|46.84|44.84|46.75|44.75|46.87|44.87|46.55|44.55|0
1742827500000|2025-03-24 14:45:00|46.71|44.71|46.04|44.04|46.75|44.75|46.02|44.02|0
1742827800000|2025-03-24 14:50:00|46.07|44.07|46.02|44.02|46.13|44.13|45.98|43.98|0
1742828100000|2025-03-24 14:55:00|46.04|44.04|46.06|44.06|46.22|44.22|46|44|0
1742828400000|2025-03-24 15:00:00|46.02|44.02|45.68|43.68|46.36|44.36|45.51|43.51|0
1742828700000|2025-03-24 15:05:00|45.71|43.71|45.5|43.5|45.73|43.73|45.35|43.35|0
1742829000000|2025-03-24 15:10:00|45.48|43.48|45.52|43.52|45.62|43.62|45.39|43.39|0
1742829300000|2025-03-24 15:15:00|45.5|43.5|45.43|43.43|45.57|43.57|45.34|43.34|0
1742829600000|2025-03-24 15:20:00|45.41|43.41|45.36|43.36|45.91|43.91|45.21|43.21|0
1742829900000|2025-03-24 15:25:00|45.34|43.34|45.43|43.43|45.63|43.63|45.32|43.32|0
1742830200000|2025-03-24 15:30:00|45.41|43.41|45.52|43.52|45.68|43.68|45.41|43.41|0
1742830500000|2025-03-24 15:35:00|45.49|43.49|45.83|43.83|45.85|43.85|45.34|43.34|0
1742830800000|2025-03-24 15:40:00|45.81|43.81|45.72|43.72|45.9|43.9|45.67|43.67|0
1742831100000|2025-03-24 15:45:00|45.74|43.74|45.83|43.83|45.85|43.85|45.51|43.51|0
1742831400000|2025-03-24 15:50:00|45.81|43.81|45.31|43.31|45.81|43.81|45.29|43.29|0
1742831700000|2025-03-24 15:55:00|45.29|43.29|45.24|43.24|45.35|43.35|45.22|43.22|0
1742832000000|2025-03-24 16:00:00|45.28|43.28|45.15|43.15|45.37|43.37|45.11|43.11|0
1742832300000|2025-03-24 16:05:00|45.13|43.13|44.9|42.9|45.15|43.15|44.79|42.79|0
1742832600000|2025-03-24 16:10:00|44.95|42.95|44.95|42.95|45.08|43.08|44.84|42.84|0
1742832900000|2025-03-24 16:15:00|44.92|42.92|45.28|43.28|45.3|43.3|44.88|42.88|0
1742833200000|2025-03-24 16:20:00|45.26|43.26|44.96|42.96|45.31|43.31|44.96|42.96|0
1742833500000|2025-03-24 16:25:00|44.99|42.99|45.75|43.75|45.79|43.79|44.99|42.99|0
1742833800000|2025-03-24 16:30:00|45.79|43.79|45.71|43.71|46.09|44.09|45.31|43.31|0
1742834100000|2025-03-24 16:35:00|45.74|43.74|45.96|43.96|46.01|44.01|45.6|43.6|0
1742834400000|2025-03-24 16:40:00|45.98|43.98|45.91|43.91|46.32|44.32|45.89|43.89|0
1742834700000|2025-03-24 16:45:00|45.94|43.94|45.78|43.78|45.94|43.94|45.64|43.64|0
1742835000000|2025-03-24 16:50:00|45.8|43.8|45.87|43.87|45.96|43.96|45.66|43.66|0
1742835300000|2025-03-24 16:55:00|45.84|43.84|46|44|46.16|44.16|45.84|43.84|0
1742835600000|2025-03-24 17:00:00|46.02|44.02|46.23|44.23|46.27|44.27|45.93|43.93|0
1742835900000|2025-03-24 17:05:00|46.25|44.25|46.33|44.33|46.34|44.34|46.02|44.02|0
1742836200000|2025-03-24 17:10:00|46.32|44.32|46.47|44.47|46.54|44.54|46.2|44.2|0
1742836500000|2025-03-24 17:15:00|46.5|44.5|46.4|44.4|46.54|44.54|46.15|44.15|0
1742836800000|2025-03-24 17:20:00|46.43|44.43|46.4|44.4|46.59|44.59|46.24|44.24|0
1742837100000|2025-03-24 17:25:00|46.38|44.38|46.08|44.08|46.45|44.45|46.06|44.06|0
1742837400000|2025-03-24 17:30:00|46.06|44.06|45.92|43.92|46.08|44.08|45.79|43.79|0
1742837700000|2025-03-24 17:35:00|45.94|43.94|45.85|43.85|46.15|44.15|45.78|43.78|0
1742838000000|2025-03-24 17:40:00|45.9|43.9|46.1|44.1|46.21|44.21|45.83|43.83|0
1742838300000|2025-03-24 17:45:00|46.12|44.12|46.01|44.01|46.19|44.19|45.96|43.96|0
1742838600000|2025-03-24 17:50:00|45.98|43.98|46.07|44.07|46.19|44.19|45.8|43.8|0
1742838900000|2025-03-24 17:55:00|46.03|44.03|46.03|44.03|46.3|44.3|46|44|0
1742839200000|2025-03-24 18:00:00|46.08|44.08|46.76|44.76|46.97|44.97|45.98|43.98|0
1742839500000|2025-03-24 18:05:00|46.78|44.78|46.35|44.35|46.78|44.78|46|44|0
1742839800000|2025-03-24 18:10:00|46.37|44.37|46.56|44.56|46.58|44.58|46.35|44.35|0
1742840100000|2025-03-24 18:15:00|46.53|44.53|46.49|44.49|46.65|44.65|46.26|44.26|0
1742840400000|2025-03-24 18:20:00|46.53|44.53|46.58|44.58|46.69|44.69|46.39|44.39|0
1742840700000|2025-03-24 18:25:00|46.62|44.62|46.25|44.25|46.78|44.78|46.16|44.16|0
1742841000000|2025-03-24 18:30:00|46.21|44.21|46.39|44.39|46.55|44.55|46.21|44.21|0
1742841300000|2025-03-24 18:35:00|46.41|44.41|45.81|43.81|46.52|44.52|45.62|43.62|0
1742841600000|2025-03-24 18:40:00|45.75|43.75|45.23|43.23|46.23|44.23|45.11|43.11|0
1742841900000|2025-03-24 18:45:00|45.2|43.2|45.25|43.25|45.88|43.88|45.18|43.18|0
1742842200000|2025-03-24 18:50:00|45.22|43.22|44.92|42.92|45.29|43.29|44.87|42.87|0
1742842500000|2025-03-24 18:55:00|44.94|42.94|44.87|42.87|45.05|43.05|44.83|42.83|0
1742842800000|2025-03-24 19:00:00|44.85|42.85|44.65|42.65|45.01|43.01|44.65|42.65|0
1742843100000|2025-03-24 19:05:00|44.63|42.63|44.65|42.65|44.67|42.67|44.43|42.43|0
1742843400000|2025-03-24 19:10:00|44.67|42.67|44.76|42.76|44.8|42.8|44.6|42.6|0
1742843700000|2025-03-24 19:15:00|44.74|42.74|44.51|42.51|44.76|42.76|44.45|42.45|0
1742844000000|2025-03-24 19:20:00|44.56|42.56|44.4|42.4|44.67|42.67|44.4|42.4|0
1742844300000|2025-03-24 19:25:00|44.38|42.38|44.6|42.6|44.69|42.69|44.36|42.36|0
1742844600000|2025-03-24 19:30:00|44.56|42.56|44.53|42.53|44.69|42.69|44.42|42.42|0
1742844900000|2025-03-24 19:35:00|44.55|42.55|44.48|42.48|44.66|42.66|44.42|42.42|0
1742845200000|2025-03-24 19:40:00|44.46|42.46|44.35|42.35|44.57|42.57|44.24|42.24|0
1742845500000|2025-03-24 19:45:00|44.33|42.33|43.93|41.93|44.37|42.37|43.84|41.84|0
1742845800000|2025-03-24 19:50:00|44.04|42.04|43.58|41.58|44.8|42.8|43.47|41.47|0
1742846100000|2025-03-24 19:55:00|43.43|41.43|44.41|42.41|44.41|42.41|43.43|41.43|0
1742846400000|2025-03-24 20:00:00|44.45|42.45|44.36|42.36|44.45|42.45|44.08|42.08|0
1742846700000|2025-03-24 20:05:00|44.39|42.39|44.19|42.19|44.41|42.41|44.16|42.16|0
1742847000000|2025-03-24 20:10:00|44.16|42.16|44.14|42.14|44.27|42.27|44.05|42.05|0
1742847300000|2025-03-24 20:15:00|44.12|42.12|44.01|42.01|44.14|42.14|43.92|41.92|0
1742847600000|2025-03-24 20:20:00|43.98|41.98|44.03|42.03|44.09|42.09|43.98|41.98|0
1742847900000|2025-03-24 20:25:00|44.05|42.05|44.18|42.18|44.2|42.2|44.03|42.03|0
1742848200000|2025-03-24 20:30:00|44.16|42.16|44.29|42.29|44.29|42.29|44.09|42.09|0
1742848500000|2025-03-24 20:35:00|44.27|42.27|44.26|42.26|44.31|42.31|44.26|42.26|0
1742848800000|2025-03-24 20:40:00|44.29|42.29|44.28|42.28|44.29|42.29|44.26|42.26|0
1742849100000|2025-03-24 20:45:00|44.31|42.31|44.26|42.26|44.35|42.35|44.26|42.26|0
1742849400000|2025-03-24 20:50:00|44.28|42.28|44.41|42.41|44.44|42.44|44.28|42.28|0
1742849700000|2025-03-24 20:55:00|44.81|42.01|44.9|42.1|44.91|42.11|44.81|42.01|0
1742850000000|2025-03-24 21:00:00|44.86|42.06|44.87|42.07|44.91|42.11|44.85|42.05|0
1742850300000|2025-03-24 21:05:00|44.88|42.08|44.86|42.06|44.88|42.08|44.82|42.02|0
1742850600000|2025-03-24 21:10:00|44.87|42.07|44.87|42.07|44.88|42.08|44.84|42.04|0
1742850900000|2025-03-24 21:15:00|44.84|42.04|44.87|42.07|44.87|42.07|44.84|42.04|0
1742851200000|2025-03-24 21:20:00|44.86|42.06|44.86|42.06|44.87|42.07|44.86|42.06|0
1742851500000|2025-03-24 21:25:00|44.85|42.05|44.85|42.05|44.86|42.06|44.85|42.05|0
1742851800000|2025-03-24 21:30:00|44.84|42.04|44.84|42.04|44.85|42.05|44.84|42.04|0
1742852100000|2025-03-24 21:35:00|44.85|42.05|44.85|42.05|44.85|42.05|44.85|42.05|0
1742852400000|2025-03-24 21:40:00|44.84|42.04|44.84|42.04|44.85|42.05|44.81|42.01|0
1742852700000|2025-03-24 21:45:00|44.83|42.03|44.82|42.02|44.83|42.03|44.82|42.02|0
1742853000000|2025-03-24 21:50:00|44.81|42.01|44.8|42|44.82|42.02|44.79|41.99|0
1742853300000|2025-03-24 21:55:00|44.81|42.01|44.78|41.98|44.83|42.03|44.78|41.98|0
1742853600000|2025-03-24 22:00:00|44.81|42.01|44.75|41.95|44.82|42.02|44.7|41.9|0
1742853900000|2025-03-24 22:05:00|44.76|41.96|44.88|42.08|44.88|42.08|44.74|41.94|0
1742854200000|2025-03-24 22:10:00|44.86|42.06|44.99|42.19|45.08|42.28|44.84|42.04|0
1742854500000|2025-03-24 22:15:00|45.01|42.21|45.03|42.23|45.06|42.26|45.01|42.21|0
1742854800000|2025-03-24 22:20:00|45.01|42.21|45.05|42.25|45.08|42.28|45.01|42.21|0
1742855100000|2025-03-24 22:25:00|45.03|42.23|45.16|42.36|45.19|42.39|45.03|42.23|0
1742855400000|2025-03-24 22:30:00|45.1|42.3|44.98|42.18|45.13|42.33|44.96|42.16|0
1742855700000|2025-03-24 22:35:00|44.96|42.16|45|42.2|45.03|42.23|44.94|42.14|0
1742856000000|2025-03-24 22:40:00|44.98|42.18|44.98|42.18|45.05|42.25|44.96|42.16|0
1742856300000|2025-03-24 22:45:00|44.96|42.16|45.09|42.29|45.09|42.29|44.96|42.16|0
1742856600000|2025-03-24 22:50:00|45.18|42.38|45.09|42.29|45.18|42.38|45.09|42.29|0
1742856900000|2025-03-24 22:55:00|45.11|42.31|45.09|42.29|45.11|42.31|45.09|42.29|0
1742857200000|2025-03-24 23:00:00|45.11|42.31|45.04|42.24|45.13|42.33|44.95|42.15|0
1742857500000|2025-03-24 23:05:00|45.02|42.22|45.08|42.28|45.17|42.37|45.01|42.21|0
1742857800000|2025-03-24 23:10:00|45.11|42.31|45.08|42.28|45.13|42.33|45.08|42.28|0
1742858100000|2025-03-24 23:15:00|45.06|42.26|45.07|42.27|45.1|42.3|45.04|42.24|0
1742858400000|2025-03-24 23:20:00|45.08|42.28|45.08|42.28|45.1|42.3|45.07|42.27|0
1742858700000|2025-03-24 23:25:00|45.1|42.3|45.08|42.28|45.12|42.32|45.08|42.28|0
1742859000000|2025-03-24 23:30:00|45.03|42.23|44.93|42.13|45.08|42.28|44.9|42.1|0
1742859300000|2025-03-24 23:35:00|44.92|42.12|44.85|42.05|44.94|42.14|44.83|42.03|0
1742859600000|2025-03-24 23:40:00|44.9|42.1|44.76|41.96|44.9|42.1|44.74|41.94|0
1742859900000|2025-03-24 23:45:00|44.81|42.01|44.83|42.03|44.85|42.05|44.76|41.96|0
1742860200000|2025-03-24 23:50:00|44.81|42.01|44.87|42.07|44.87|42.07|44.81|42.01|0
1742860500000|2025-03-24 23:55:00|44.89|42.09|44.98|42.18|44.98|42.18|44.85|42.05|0
1742860800000|2025-03-25 00:00:00|44.96|42.16|45|42.2|45.05|42.25|44.85|42.05|0
1742861100000|2025-03-25 00:05:00|45.02|42.22|45.09|42.29|45.22|42.42|44.96|42.16|0
1742861400000|2025-03-25 00:10:00|45.07|42.27|45.13|42.33|45.15|42.35|45.04|42.24|0
1742861700000|2025-03-25 00:15:00|45.15|42.35|44.55|42.55|45.18|42.98|44.51|42.33|0
1742862000000|2025-03-25 00:20:00|44.53|42.53|44.58|42.58|44.68|42.68|44.48|42.48|0
1742862300000|2025-03-25 00:25:00|44.59|42.59|44.66|42.66|44.66|42.66|44.57|42.57|0
1742862600000|2025-03-25 00:30:00|44.68|42.68|44.59|42.59|44.7|42.7|44.57|42.57|0
1742862900000|2025-03-25 00:35:00|44.61|42.61|44.66|42.66|44.72|42.72|44.61|42.61|0
1742863200000|2025-03-25 00:40:00|44.67|42.67|44.72|42.72|44.75|42.75|44.67|42.67|0
1742863500000|2025-03-25 00:45:00|44.7|42.7|44.57|42.57|44.7|42.7|44.57|42.57|0
1742863800000|2025-03-25 00:50:00|44.59|42.59|44.39|42.39|44.59|42.59|44.36|42.36|0
1742864100000|2025-03-25 00:55:00|44.41|42.41|44.31|42.31|44.45|42.45|44.3|42.3|0
1742864400000|2025-03-25 01:00:00|44.34|42.34|44.41|42.41|44.47|42.47|44.34|42.34|0
1742864700000|2025-03-25 01:05:00|44.43|42.43|44.45|42.45|44.47|42.47|44.36|42.36|0
1742865000000|2025-03-25 01:10:00|44.43|42.43|44.25|42.25|44.45|42.45|44.14|42.14|0
1742865300000|2025-03-25 01:15:00|44.27|42.27|44.25|42.25|44.38|42.38|44.25|42.25|0
1742865600000|2025-03-25 01:20:00|44.27|42.27|44.22|42.22|44.27|42.27|44.16|42.16|0
1742865900000|2025-03-25 01:25:00|44.2|42.2|44.31|42.31|44.33|42.33|44.2|42.2|0
1742866200000|2025-03-25 01:30:00|44.33|42.33|44.35|42.35|44.44|42.44|44.31|42.31|0
1742866500000|2025-03-25 01:35:00|44.37|42.37|44.2|42.2|44.42|42.42|44.2|42.2|0
1742866800000|2025-03-25 01:40:00|44.17|42.17|44.17|42.17|44.26|42.26|44.13|42.13|0
1742867100000|2025-03-25 01:45:00|44.15|42.15|44.17|42.17|44.22|42.22|44.15|42.15|0
1742867400000|2025-03-25 01:50:00|44.19|42.19|44.26|42.26|44.3|42.3|44.15|42.15|0
1742867700000|2025-03-25 01:55:00|44.28|42.28|44.37|42.37|44.39|42.39|44.24|42.24|0
1742868000000|2025-03-25 02:00:00|44.41|42.41|44.63|42.63|44.68|42.68|44.39|42.39|0
1742868300000|2025-03-25 02:05:00|44.65|42.65|44.72|42.72|44.76|42.76|44.63|42.63|0
1742868600000|2025-03-25 02:10:00|44.74|42.74|44.74|42.74|44.76|42.76|44.72|42.72|0
1742868900000|2025-03-25 02:15:00|44.73|42.73|44.74|42.74|44.78|42.78|44.72|42.72|0
1742869200000|2025-03-25 02:20:00|44.76|42.76|44.69|42.69|44.76|42.76|44.63|42.63|0
1742869500000|2025-03-25 02:25:00|44.67|42.67|44.6|42.6|44.69|42.69|44.6|42.6|0
1742869800000|2025-03-25 02:30:00|44.62|42.62|44.64|42.64|44.71|42.71|44.6|42.6|0
1742870100000|2025-03-25 02:35:00|44.62|42.62|44.6|42.6|44.64|42.64|44.58|42.58|0
1742870400000|2025-03-25 02:40:00|44.62|42.62|44.66|42.66|44.69|42.69|44.6|42.6|0
1742870700000|2025-03-25 02:45:00|44.68|42.68|44.75|42.75|44.82|42.82|44.64|42.64|0
1742871000000|2025-03-25 02:50:00|44.74|42.74|44.71|42.71|44.77|42.77|44.68|42.68|0
1742871300000|2025-03-25 02:55:00|44.68|42.68|44.68|42.68|44.73|42.73|44.66|42.66|0
1742871600000|2025-03-25 03:00:00|44.66|42.66|44.68|42.68|44.68|42.68|44.66|42.66|0
1742871900000|2025-03-25 03:05:00|44.66|42.66|44.66|42.66|44.68|42.68|44.63|42.63|0
1742872200000|2025-03-25 03:10:00|44.68|42.68|44.61|42.61|44.68|42.68|44.59|42.59|0
1742872500000|2025-03-25 03:15:00|44.63|42.63|44.81|42.81|44.85|42.85|44.63|42.63|0
1742872800000|2025-03-25 03:20:00|44.79|42.79|44.81|42.81|44.81|42.81|44.76|42.76|0
1742873100000|2025-03-25 03:25:00|44.83|42.83|44.85|42.85|44.87|42.87|44.83|42.83|0
1742873400000|2025-03-25 03:30:00|44.87|42.87|44.85|42.85|44.94|42.94|44.83|42.83|0
1742873700000|2025-03-25 03:35:00|44.84|42.84|44.8|42.8|44.85|42.85|44.79|42.79|0
1742874000000|2025-03-25 03:40:00|44.83|42.83|44.85|42.85|44.87|42.87|44.82|42.82|0
1742874300000|2025-03-25 03:45:00|44.87|42.87|44.91|42.91|44.93|42.93|44.87|42.87|0
1742874600000|2025-03-25 03:50:00|44.89|42.89|44.91|42.91|44.96|42.96|44.89|42.89|0
1742874900000|2025-03-25 03:55:00|44.89|42.89|44.86|42.86|44.93|42.93|44.86|42.86|0
1742875200000|2025-03-25 04:00:00|44.88|42.88|44.88|42.88|44.93|42.93|44.82|42.82|0
1742875500000|2025-03-25 04:05:00|44.91|42.91|44.91|42.91|44.95|42.95|44.88|42.88|0
1742875800000|2025-03-25 04:10:00|44.92|42.92|44.95|42.95|44.95|42.95|44.88|42.88|0
1742876100000|2025-03-25 04:15:00|44.96|42.96|44.97|42.97|44.99|42.99|44.95|42.95|0
1742876400000|2025-03-25 04:20:00|44.95|42.95|44.92|42.92|44.97|42.97|44.92|42.92|0
1742876700000|2025-03-25 04:25:00|44.95|42.95|45.3|43.3|45.32|43.32|44.92|42.92|0
1742877000000|2025-03-25 04:30:00|45.29|43.29|45.28|43.28|45.32|43.32|45.27|43.27|0
1742877300000|2025-03-25 04:35:00|45.3|43.3|45.24|43.24|45.3|43.3|45.23|43.23|0
1742877600000|2025-03-25 04:40:00|45.25|43.25|45.22|43.22|45.25|43.25|45.18|43.18|0
1742877900000|2025-03-25 04:45:00|45.25|43.25|45.25|43.25|45.27|43.27|45.22|43.22|0
1742878200000|2025-03-25 04:50:00|45.26|43.26|45.24|43.24|45.26|43.26|45.22|43.22|0
1742878500000|2025-03-25 04:55:00|45.22|43.22|45.26|43.26|45.27|43.27|45.22|43.22|0
1742878800000|2025-03-25 05:00:00|45.29|43.29|45.29|43.29|45.33|43.33|45.26|43.26|0
1742879100000|2025-03-25 05:05:00|45.31|43.31|45.22|43.22|45.33|43.33|45.22|43.22|0
1742879400000|2025-03-25 05:10:00|45.23|43.23|45.18|43.18|45.26|43.26|45.17|43.17|0
1742879700000|2025-03-25 05:15:00|45.19|43.19|45.15|43.15|45.19|43.19|45.12|43.12|0
1742880000000|2025-03-25 05:20:00|45.16|43.16|45.19|43.19|45.21|43.21|45.15|43.15|0
1742880300000|2025-03-25 05:25:00|45.17|43.17|45.17|43.17|45.21|43.21|45.13|43.13|0
1742880600000|2025-03-25 05:30:00|45.19|43.19|45.21|43.21|45.23|43.23|45.19|43.19|0
1742880900000|2025-03-25 05:35:00|45.22|43.22|45.23|43.23|45.25|43.25|45.22|43.22|0
1742881200000|2025-03-25 05:40:00|45.25|43.25|45.25|43.25|45.25|43.25|45.22|43.22|0
1742881500000|2025-03-25 05:45:00|45.23|43.23|45.18|43.18|45.23|43.23|45.16|43.16|0
1742881800000|2025-03-25 05:50:00|45.16|43.16|45.18|43.18|45.19|43.19|45.16|43.16|0
1742882100000|2025-03-25 05:55:00|45.17|43.17|45.18|43.18|45.18|43.18|45.16|43.16|0
1742882400000|2025-03-25 06:00:00|45.17|43.17|45.18|43.18|45.22|43.22|45.16|43.16|0
1742882700000|2025-03-25 06:05:00|45.19|43.19|45.22|43.22|45.24|43.24|45.15|43.15|0
1742883000000|2025-03-25 06:10:00|45.24|43.24|45.22|43.22|45.29|43.29|45.2|43.2|0
1742883300000|2025-03-25 06:15:00|45.2|43.2|45.3|43.3|45.33|43.33|45.2|43.2|0
1742883600000|2025-03-25 06:20:00|45.31|43.31|45.28|43.28|45.31|43.31|45.24|43.24|0
1742883900000|2025-03-25 06:25:00|45.31|43.31|45.3|43.3|45.33|43.33|45.3|43.3|0
1742884200000|2025-03-25 06:30:00|45.33|43.33|45.23|43.23|45.42|43.42|45.21|43.21|0
1742884500000|2025-03-25 06:35:00|45.24|43.24|45.23|43.23|45.3|43.3|45.19|43.19|0
1742884800000|2025-03-25 06:40:00|45.26|43.26|45.26|43.26|45.28|43.28|45.23|43.23|0
1742885100000|2025-03-25 06:45:00|45.23|43.23|45.3|43.3|45.3|43.3|45.23|43.23|0
1742885400000|2025-03-25 06:50:00|45.28|43.28|45.22|43.22|45.28|43.28|45.21|43.21|0
1742885700000|2025-03-25 06:55:00|45.21|43.21|45.03|43.03|45.21|43.21|45.03|43.03|0
1742886000000|2025-03-25 07:00:00|45.05|43.05|44.85|42.85|45.07|43.07|44.85|42.85|0
1742886300000|2025-03-25 07:05:00|44.82|42.82|44.69|42.69|44.82|42.82|44.58|42.58|0
1742886600000|2025-03-25 07:10:00|44.67|42.67|44.64|42.64|44.73|42.73|44.62|42.62|0
1742886900000|2025-03-25 07:15:00|44.62|42.62|44.69|42.69|44.71|42.71|44.58|42.58|0
1742887200000|2025-03-25 07:20:00|44.68|42.68|44.73|42.73|44.8|42.8|44.64|42.64|0
1742887500000|2025-03-25 07:25:00|44.75|42.75|44.77|42.77|44.81|42.81|44.75|42.75|0
1742887800000|2025-03-25 07:30:00|44.79|42.79|44.95|42.95|44.95|42.95|44.77|42.77|0
1742888100000|2025-03-25 07:35:00|44.97|42.97|44.97|42.97|45.04|43.04|44.97|42.97|0
1742888400000|2025-03-25 07:40:00|44.95|42.95|45.06|43.06|45.07|43.07|44.9|42.9|0
1742888700000|2025-03-25 07:45:00|45.08|43.08|45.06|43.06|45.15|43.15|45.03|43.03|0
1742889000000|2025-03-25 07:50:00|45.03|43.03|45.03|43.03|45.08|43.08|44.99|42.99|0
1742889300000|2025-03-25 07:55:00|45.01|43.01|45.21|43.21|45.21|43.21|45|43|0
1742889600000|2025-03-25 08:00:00|45.14|43.14|45.01|43.01|45.14|43.14|44.98|42.98|0
1742889900000|2025-03-25 08:05:00|44.98|42.98|45.18|43.18|45.3|43.3|44.94|42.94|0
1742890200000|2025-03-25 08:10:00|45.21|43.21|45.27|43.27|45.3|43.3|45.05|43.05|0
1742890500000|2025-03-25 08:15:00|45.3|43.3|45.54|43.54|45.59|43.59|45.3|43.3|0
1742890800000|2025-03-25 08:20:00|45.52|43.52|45.27|43.27|45.52|43.52|45.25|43.25|0
1742891100000|2025-03-25 08:25:00|45.25|43.25|45.42|43.42|45.42|43.42|45.18|43.18|0
1742891400000|2025-03-25 08:30:00|45.43|43.43|45.45|43.45|45.54|43.54|45.31|43.31|0
1742891700000|2025-03-25 08:35:00|45.42|43.42|45.22|43.22|45.45|43.45|45.2|43.2|0
1742892000000|2025-03-25 08:40:00|45.24|43.24|45.22|43.22|45.35|43.35|45.2|43.2|0
1742892300000|2025-03-25 08:45:00|45.24|43.24|45.19|43.19|45.33|43.33|45.15|43.15|0
1742892600000|2025-03-25 08:50:00|45.17|43.17|45.08|43.08|45.17|43.17|45.06|43.06|0
1742892900000|2025-03-25 08:55:00|45.1|43.1|44.84|42.84|45.28|43.28|44.51|42.51|0
1742893200000|2025-03-25 09:00:00|44.81|42.81|44.84|42.84|44.95|42.95|44.77|42.77|0
1742893500000|2025-03-25 09:05:00|44.82|42.82|45.08|43.08|45.1|43.1|44.72|42.72|0
1742893800000|2025-03-25 09:10:00|45.04|43.04|44.94|42.94|45.04|43.04|44.92|42.92|0
1742894100000|2025-03-25 09:15:00|44.97|42.97|44.92|42.92|45.01|43.01|44.85|42.85|0
1742894400000|2025-03-25 09:20:00|44.94|42.94|44.85|42.85|44.95|42.95|44.76|42.76|0
1742894700000|2025-03-25 09:25:00|44.84|42.84|44.78|42.78|44.92|42.92|44.65|42.65|0
1742895000000|2025-03-25 09:30:00|44.76|42.76|44.63|42.63|44.81|42.81|44.58|42.58|0
1742895300000|2025-03-25 09:35:00|44.6|42.6|44.54|42.54|44.6|42.6|44.47|42.47|0
1742895600000|2025-03-25 09:40:00|44.56|42.56|44.47|42.47|44.62|42.62|44.43|42.43|0
1742895900000|2025-03-25 09:45:00|44.44|42.44|44.4|42.4|44.49|42.49|44.31|42.31|0
1742896200000|2025-03-25 09:50:00|44.42|42.42|44.35|42.35|44.49|42.49|44.31|42.31|0
1742896500000|2025-03-25 09:55:00|44.36|42.36|44.31|42.31|44.4|42.4|44.31|42.31|0
1742896800000|2025-03-25 10:00:00|44.35|42.35|44.44|42.44|44.45|42.45|44.24|42.24|0
1742897100000|2025-03-25 10:05:00|44.46|42.46|44.62|42.62|44.64|42.64|44.44|42.44|0
1742897400000|2025-03-25 10:10:00|44.64|42.64|44.5|42.5|44.82|42.82|44.5|42.5|0
1742897700000|2025-03-25 10:15:00|44.49|42.49|44.19|42.19|44.49|42.49|44.19|42.19|0
1742898000000|2025-03-25 10:20:00|44.08|42.08|44.04|42.04|44.17|42.17|43.84|41.84|0
1742898300000|2025-03-25 10:25:00|44.01|42.01|43.99|41.99|44.06|42.06|43.94|41.94|0
1742898600000|2025-03-25 10:30:00|43.97|41.97|43.99|41.99|44.01|42.01|43.9|41.9|0
1742898900000|2025-03-25 10:35:00|44.01|42.01|44.01|42.01|44.09|42.09|43.96|41.96|0
1742899200000|2025-03-25 10:40:00|43.99|41.99|43.77|41.77|44.03|42.03|43.73|41.73|0
1742899500000|2025-03-25 10:45:00|43.74|41.74|43.72|41.72|43.81|41.81|43.61|41.61|0
1742899800000|2025-03-25 10:50:00|43.74|41.74|43.76|41.76|43.81|41.81|43.68|41.68|0
1742900100000|2025-03-25 10:55:00|43.78|41.78|43.67|41.67|43.83|41.83|43.63|41.63|0
1742900400000|2025-03-25 11:00:00|43.66|41.66|43.7|41.7|44.17|42.17|43.37|41.37|0
1742900700000|2025-03-25 11:05:00|43.72|41.72|44.02|42.02|44.02|42.02|43.67|41.67|0
1742901000000|2025-03-25 11:10:00|44|42|43.8|41.8|44|42|43.74|41.74|0
1742901300000|2025-03-25 11:15:00|43.79|41.79|43.74|41.74|43.91|41.91|43.63|41.63|0
1742901600000|2025-03-25 11:20:00|43.71|41.71|43.74|41.74|43.74|41.74|43.65|41.65|0
1742901900000|2025-03-25 11:25:00|43.71|41.71|43.56|41.56|43.77|41.77|43.56|41.56|0
1742902200000|2025-03-25 11:30:00|43.54|41.54|43.43|41.43|43.62|41.62|43.41|41.41|0
1742902500000|2025-03-25 11:35:00|43.47|41.47|43.47|41.47|43.54|41.54|43.38|41.38|0
1742902800000|2025-03-25 11:40:00|43.45|41.45|43.32|41.32|43.45|41.45|43.27|41.27|0
1742903100000|2025-03-25 11:45:00|43.29|41.29|43.1|41.1|43.32|41.32|43.1|41.1|0
1742903400000|2025-03-25 11:50:00|43.12|41.12|43.03|41.03|43.18|41.18|43.03|41.03|0
1742903700000|2025-03-25 11:55:00|43.01|41.01|42.88|40.88|43.01|41.01|42.79|40.79|0
1742904000000|2025-03-25 12:00:00|42.86|40.86|42.81|40.81|42.9|40.9|42.73|40.73|0
1742904300000|2025-03-25 12:05:00|42.84|40.84|42.9|40.9|42.9|40.9|42.79|40.79|0
1742904600000|2025-03-25 12:10:00|42.86|40.86|42.68|40.68|43.34|41.34|42.65|40.65|0
1742904900000|2025-03-25 12:15:00|42.7|40.7|42.76|40.76|42.83|40.83|42.69|40.69|0
1742905200000|2025-03-25 12:20:00|42.78|40.78|42.72|40.72|42.84|40.84|42.68|40.68|0
1742905500000|2025-03-25 12:25:00|42.7|40.7|42.59|40.59|42.74|40.74|42.57|40.57|0
1742905800000|2025-03-25 12:30:00|42.57|40.57|42.27|40.27|42.61|40.61|42.26|40.26|0
1742906100000|2025-03-25 12:35:00|42.29|40.29|42.37|40.37|42.39|40.39|42.25|40.25|0
1742906400000|2025-03-25 12:40:00|42.33|40.33|42.46|40.46|42.48|40.48|42.33|40.33|0
1742906700000|2025-03-25 12:45:00|42.48|40.48|42.46|40.46|42.5|40.5|42.41|40.41|0
1742907000000|2025-03-25 12:50:00|42.43|40.43|42.75|40.75|42.77|40.77|42.43|40.43|0
1742907300000|2025-03-25 12:55:00|42.77|40.77|42.84|40.84|42.9|40.9|42.77|40.77|0
1742907600000|2025-03-25 13:00:00|42.85|40.85|42.64|40.64|42.92|40.92|42.58|40.58|0
1742907900000|2025-03-25 13:05:00|42.62|40.62|42.49|40.49|42.66|40.66|42.49|40.49|0
1742908200000|2025-03-25 13:10:00|42.51|40.51|42.47|40.47|42.53|40.53|42.34|40.34|0
1742908500000|2025-03-25 13:15:00|42.49|40.49|42.51|40.51|42.51|40.51|42.36|40.36|0
1742908800000|2025-03-25 13:20:00|42.53|40.53|42.38|40.38|42.53|40.53|42.34|40.34|0
1742909100000|2025-03-25 13:25:00|42.78|39.98|43.29|40.49|43.49|40.69|42.78|39.98|0
1742909400000|2025-03-25 13:30:00|42.89|40.89|42.68|40.68|42.91|40.91|42.29|40.29|0
1742909700000|2025-03-25 13:35:00|42.72|40.72|43.39|41.39|43.74|41.74|42.43|40.43|0
1742910000000|2025-03-25 13:40:00|43.41|41.41|43.53|41.53|43.91|41.91|43.17|41.17|0
1742910300000|2025-03-25 13:45:00|43.52|41.52|43.95|41.95|43.95|41.95|43.41|41.41|0
1742910600000|2025-03-25 13:50:00|43.98|41.98|43.54|41.54|44.17|42.17|43.43|41.43|0
1742910900000|2025-03-25 13:55:00|43.56|41.56|43.58|41.58|43.68|41.68|43.25|41.25|0
1742911200000|2025-03-25 14:00:00|43.61|41.61|43.75|41.75|44.01|42.01|43.47|41.47|0
1742911500000|2025-03-25 14:05:00|43.73|41.73|43.49|41.49|43.73|41.73|43.14|41.14|0
1742911800000|2025-03-25 14:10:00|43.55|41.55|43.34|41.34|43.58|41.58|43.03|41.03|0
1742912100000|2025-03-25 14:15:00|43.36|41.36|43.27|41.27|43.42|41.42|42.97|40.97|0
1742912400000|2025-03-25 14:20:00|43.25|41.25|42.85|40.85|43.36|41.36|42.82|40.82|0
1742912700000|2025-03-25 14:25:00|42.87|40.87|42.55|40.55|43.15|41.15|42.55|40.55|0
1742913000000|2025-03-25 14:30:00|42.52|40.52|42.67|40.67|42.91|40.91|42.5|40.5|0
1742913300000|2025-03-25 14:35:00|42.63|40.63|42.35|40.35|42.65|40.65|42.33|40.33|0
1742913600000|2025-03-25 14:40:00|42.37|40.37|42.37|40.37|42.73|40.73|42.2|40.2|0
1742913900000|2025-03-25 14:45:00|42.34|40.34|42.51|40.51|42.56|40.56|42.34|40.34|0
1742914200000|2025-03-25 14:50:00|42.53|40.53|42.47|40.47|42.58|40.58|42.17|40.17|0
1742914500000|2025-03-25 14:55:00|42.45|40.45|42.53|40.53|42.72|40.72|42.34|40.34|0
1742914800000|2025-03-25 15:00:00|42.55|40.55|42.55|40.55|42.62|40.62|42.36|40.36|0
1742915100000|2025-03-25 15:05:00|42.53|40.53|42.44|40.44|42.55|40.55|42.36|40.36|0
1742915400000|2025-03-25 15:10:00|42.42|40.42|42.57|40.57|42.68|40.68|42.38|40.38|0
1742915700000|2025-03-25 15:15:00|42.59|40.59|43.56|41.56|43.86|41.86|42.39|40.39|0
1742916000000|2025-03-25 15:20:00|43.58|41.58|43.49|41.49|43.75|41.75|43.45|41.45|0
1742916300000|2025-03-25 15:25:00|43.47|41.47|43.66|41.66|43.66|41.66|43.43|41.43|0
1742916600000|2025-03-25 15:30:00|43.64|41.64|43.79|41.79|43.95|41.95|43.6|41.6|0
1742916900000|2025-03-25 15:35:00|43.77|41.77|43.86|41.86|43.97|41.97|43.77|41.77|0
1742917200000|2025-03-25 15:40:00|43.88|41.88|43.79|41.79|44.01|42.01|43.79|41.79|0
1742917500000|2025-03-25 15:45:00|43.81|41.81|44.09|42.09|44.12|42.12|43.75|41.75|0
1742917800000|2025-03-25 15:50:00|44.14|42.14|44.19|42.19|44.21|42.21|43.73|41.73|0
1742918100000|2025-03-25 15:55:00|44.23|42.23|44.56|42.56|44.74|42.74|44.08|42.08|0
1742918400000|2025-03-25 16:00:00|44.58|42.58|44.62|42.62|44.71|42.71|44.38|42.38|0
1742918700000|2025-03-25 16:05:00|44.6|42.6|44.56|42.56|44.78|42.78|44.35|42.35|0
1742919000000|2025-03-25 16:10:00|44.58|42.58|44.51|42.51|44.71|42.71|44.45|42.45|0
1742919300000|2025-03-25 16:15:00|44.56|42.56|44.85|42.85|44.96|42.96|44.54|42.54|0
1742919600000|2025-03-25 16:20:00|44.86|42.86|44.58|42.58|44.89|42.89|44.49|42.49|0
1742919900000|2025-03-25 16:25:00|44.6|42.6|44.84|42.84|44.89|42.89|44.53|42.53|0
1742920200000|2025-03-25 16:30:00|44.83|42.83|44.79|42.79|45.13|43.13|44.72|42.72|0
1742920500000|2025-03-25 16:35:00|44.76|42.76|44.72|42.72|44.81|42.81|44.63|42.63|0
1742920800000|2025-03-25 16:40:00|44.69|42.69|44.45|42.45|44.76|42.76|44.36|42.36|0
1742921100000|2025-03-25 16:45:00|44.44|42.44|44.47|42.47|44.63|42.63|44.34|42.34|0
1742921400000|2025-03-25 16:50:00|44.49|42.49|44.07|42.07|44.51|42.51|44.02|42.02|0
1742921700000|2025-03-25 16:55:00|44.05|42.05|44.13|42.13|44.31|42.31|44|42|0
1742922000000|2025-03-25 17:00:00|44.12|42.12|43.82|41.82|44.12|42.12|43.8|41.8|0
1742922300000|2025-03-25 17:05:00|43.8|41.8|43.65|41.65|43.91|41.91|43.61|41.61|0
1742922600000|2025-03-25 17:10:00|43.67|41.67|43.9|41.9|44.1|42.1|43.45|41.45|0
1742922900000|2025-03-25 17:15:00|43.88|41.88|44.23|42.23|44.32|42.32|43.88|41.88|0
1742923200000|2025-03-25 17:20:00|44.25|42.25|44.38|42.38|44.47|42.47|44.14|42.14|0
1742923500000|2025-03-25 17:25:00|44.4|42.4|44.71|42.71|44.87|42.87|44.4|42.4|0
1742923800000|2025-03-25 17:30:00|44.74|42.74|44.53|42.53|44.74|42.74|44.49|42.49|0
1742924100000|2025-03-25 17:35:00|44.56|42.56|44.72|42.72|44.74|42.74|44.09|42.09|0
1742924400000|2025-03-25 17:40:00|44.7|42.7|44.5|42.5|44.79|42.79|44.41|42.41|0
1742924700000|2025-03-25 17:45:00|44.52|42.52|44.81|42.81|44.85|42.85|44.52|42.52|0
1742925000000|2025-03-25 17:50:00|44.78|42.78|44.72|42.72|44.96|42.96|44.69|42.69|0
1742925300000|2025-03-25 17:55:00|44.74|42.74|44.91|42.91|44.94|42.94|44.58|42.58|0
1742925600000|2025-03-25 18:00:00|44.94|42.94|44.89|42.89|45.05|43.05|44.78|42.78|0
1742925900000|2025-03-25 18:05:00|44.87|42.87|44.71|42.71|45.2|43.2|44.67|42.67|0
1742926200000|2025-03-25 18:10:00|44.73|42.73|44.44|42.44|44.73|42.73|44.44|42.44|0
1742926500000|2025-03-25 18:15:00|44.42|42.42|43.98|41.98|44.65|42.65|43.92|41.92|0
1742926800000|2025-03-25 18:20:00|43.96|41.96|44.02|42.02|44.02|42.02|43.78|41.78|0
1742927100000|2025-03-25 18:25:00|44.04|42.04|44.26|42.26|44.37|42.37|44.02|42.02|0
1742927400000|2025-03-25 18:30:00|44.2|42.2|44.59|42.59|44.75|42.75|44.07|42.07|0
1742927700000|2025-03-25 18:35:00|44.57|42.57|44.79|42.79|44.86|42.86|44.48|42.48|0
1742928000000|2025-03-25 18:40:00|44.77|42.77|44.88|42.88|45.08|43.08|44.75|42.75|0
1742928300000|2025-03-25 18:45:00|44.9|42.9|45.1|43.1|45.1|43.1|44.77|42.77|0
1742928600000|2025-03-25 18:50:00|45.12|43.12|44.96|42.96|45.26|43.26|44.88|42.88|0
1742928900000|2025-03-25 18:55:00|44.94|42.94|45.07|43.07|45.08|43.08|44.83|42.83|0
1742929200000|2025-03-25 19:00:00|45.05|43.05|44.72|42.72|45.07|43.07|44.67|42.67|0
1742929500000|2025-03-25 19:05:00|44.69|42.69|44.6|42.6|44.83|42.83|44.54|42.54|0
1742929800000|2025-03-25 19:10:00|44.58|42.58|44.85|42.85|45|43|44.47|42.47|0
1742930100000|2025-03-25 19:15:00|44.87|42.87|44.71|42.71|44.94|42.94|44.65|42.65|0
1742930400000|2025-03-25 19:20:00|44.69|42.69|44.6|42.6|44.8|42.8|44.58|42.58|0
1742930700000|2025-03-25 19:25:00|44.58|42.58|44.89|42.89|44.89|42.89|44.58|42.58|0
1742931000000|2025-03-25 19:30:00|44.87|42.87|44.51|42.51|44.87|42.87|44.42|42.42|0
1742931300000|2025-03-25 19:35:00|44.53|42.53|44.53|42.53|45.11|43.11|44.22|42.22|0
1742931600000|2025-03-25 19:40:00|44.51|42.51|44.24|42.24|44.53|42.53|44.2|42.2|0
1742931900000|2025-03-25 19:45:00|44.22|42.22|43.98|41.98|44.46|42.46|43.78|41.78|0
1742932200000|2025-03-25 19:50:00|44.07|42.07|44.05|42.05|44.53|42.53|43.87|41.87|0
1742932500000|2025-03-25 19:55:00|43.96|41.96|43.94|41.94|44.27|42.27|43.83|41.83|0
1742932800000|2025-03-25 20:00:00|43.92|41.92|43.72|41.72|43.92|41.92|43.7|41.7|0
1742933100000|2025-03-25 20:05:00|43.74|41.74|43.76|41.76|43.78|41.78|43.65|41.65|0
1742933400000|2025-03-25 20:10:00|43.74|41.74|43.76|41.76|43.8|41.8|43.72|41.72|0
1742933700000|2025-03-25 20:15:00|43.74|41.74|43.67|41.67|43.76|41.76|43.65|41.65|0
1742934000000|2025-03-25 20:20:00|43.69|41.69|43.69|41.69|43.78|41.78|43.69|41.69|0
1742934300000|2025-03-25 20:25:00|43.7|41.7|43.58|41.58|43.7|41.7|43.56|41.56|0
1742934600000|2025-03-25 20:30:00|43.6|41.6|43.54|41.54|43.6|41.6|43.54|41.54|0
1742934900000|2025-03-25 20:35:00|43.51|41.51|43.45|41.45|43.54|41.54|43.45|41.45|0
1742935200000|2025-03-25 20:40:00|43.47|41.47|43.51|41.51|43.51|41.51|43.47|41.47|0
1742935500000|2025-03-25 20:45:00|43.49|41.49|43.53|41.53|43.53|41.53|43.47|41.47|0
1742935800000|2025-03-25 20:50:00|43.51|41.51|43.53|41.53|43.53|41.53|43.5|41.5|0
1742936100000|2025-03-25 20:55:00|43.93|41.13|43.87|41.07|43.97|41.17|43.85|41.05|0
1742936400000|2025-03-25 21:00:00|43.91|41.11|43.89|41.09|43.91|41.11|43.88|41.08|0
1742936700000|2025-03-25 21:05:00|43.88|41.08|43.89|41.09|43.89|41.09|43.86|41.06|0
1742937000000|2025-03-25 21:10:00|43.85|41.05|43.88|41.08|43.88|41.08|43.85|41.05|0
1742937300000|2025-03-25 21:15:00|43.86|41.06|43.88|41.08|43.88|41.08|43.84|41.04|0
1742937600000|2025-03-25 21:20:00|43.87|41.07|43.82|41.02|43.87|41.07|43.78|40.98|0
1742937900000|2025-03-25 21:25:00|43.83|41.03|43.82|41.02|43.83|41.03|43.82|41.02|0
1742938200000|2025-03-25 21:30:00|43.83|41.03|43.82|41.02|43.83|41.03|43.82|41.02|0
1742938500000|2025-03-25 21:35:00|43.83|41.03|43.84|41.04|43.84|41.04|43.83|41.03|0
1742938800000|2025-03-25 21:40:00|43.85|41.05|43.85|41.05|43.85|41.05|43.85|41.05|0
1742939100000|2025-03-25 21:45:00|43.84|41.04|43.85|41.05|43.87|41.07|43.84|41.04|0
1742939400000|2025-03-25 21:50:00|43.86|41.06|43.86|41.06|43.87|41.07|43.86|41.06|0
1742939700000|2025-03-25 21:55:00|43.87|41.07|43.87|41.07|43.9|41.1|43.87|41.07|0
1742940000000|2025-03-25 22:00:00|43.88|41.08|43.87|41.07|43.93|41.13|43.76|40.96|0
1742940300000|2025-03-25 22:05:00|43.84|41.04|43.75|40.95|43.93|41.13|43.67|40.87|0
1742940600000|2025-03-25 22:10:00|43.73|40.93|43.82|41.02|43.82|41.02|43.58|40.78|0
1742940900000|2025-03-25 22:15:00|43.8|41|43.84|41.04|43.88|41.08|43.77|40.97|0
1742941200000|2025-03-25 22:20:00|43.86|41.06|43.86|41.06|43.88|41.08|43.82|41.02|0
1742941500000|2025-03-25 22:25:00|43.88|41.08|43.9|41.1|43.92|41.12|43.86|41.06|0
1742941800000|2025-03-25 22:30:00|43.92|41.12|43.96|41.16|43.96|41.16|43.9|41.1|0
1742942100000|2025-03-25 22:35:00|43.99|41.19|44.01|41.21|44.01|41.21|43.94|41.14|0
1742942400000|2025-03-25 22:40:00|44.05|41.25|44.03|41.23|44.09|41.29|44.01|41.21|0
1742942700000|2025-03-25 22:45:00|44.05|41.25|43.98|41.18|44.07|41.27|43.96|41.16|0
1742943000000|2025-03-25 22:50:00|43.96|41.16|43.96|41.16|43.98|41.18|43.92|41.12|0
1742943300000|2025-03-25 22:55:00|43.94|41.14|43.98|41.18|43.98|41.18|43.94|41.14|0
1742943600000|2025-03-25 23:00:00|43.96|41.16|43.89|41.09|43.98|41.18|43.85|41.05|0
1742943900000|2025-03-25 23:05:00|43.88|41.08|43.87|41.07|43.93|41.13|43.87|41.07|0
1742944200000|2025-03-25 23:10:00|43.89|41.09|43.91|41.11|43.93|41.13|43.89|41.09|0
1742944500000|2025-03-25 23:15:00|43.89|41.09|43.93|41.13|43.94|41.14|43.89|41.09|0
1742944800000|2025-03-25 23:20:00|43.95|41.15|43.93|41.13|43.97|41.17|43.91|41.11|0
1742945100000|2025-03-25 23:25:00|43.91|41.11|43.86|41.06|43.93|41.13|43.86|41.06|0
1742945400000|2025-03-25 23:30:00|43.9|41.1|43.88|41.08|43.95|41.15|43.83|41.03|0
1742945700000|2025-03-25 23:35:00|43.9|41.1|43.76|40.96|43.9|41.1|43.76|40.96|0
1742946000000|2025-03-25 23:40:00|43.77|40.97|43.71|40.91|43.79|40.99|43.71|40.91|0
1742946300000|2025-03-25 23:45:00|43.73|40.93|43.66|40.86|43.75|40.95|43.59|40.79|0
1742946600000|2025-03-25 23:50:00|43.68|40.88|43.7|40.9|43.72|40.92|43.64|40.84|0
1742946900000|2025-03-25 23:55:00|43.72|40.92|43.74|40.94|43.79|40.99|43.72|40.92|0
1742947200000|2025-03-26 00:00:00|43.77|40.97|43.91|41.11|43.94|41.14|43.73|40.93|0
1742947500000|2025-03-26 00:05:00|43.92|41.12|43.87|41.07|43.92|41.12|43.83|41.03|0
1742947800000|2025-03-26 00:10:00|43.85|41.05|43.8|41|43.89|41.09|43.8|41|0
1742948100000|2025-03-26 00:15:00|43.78|40.98|43.42|41.42|43.8|41.45|43.34|40.98|0
1742948400000|2025-03-26 00:20:00|43.45|41.45|43.39|41.39|43.45|41.45|43.34|41.34|0
1742948700000|2025-03-26 00:25:00|43.38|41.38|43.4|41.4|43.42|41.42|43.36|41.36|0
1742949000000|2025-03-26 00:30:00|43.38|41.38|43.16|41.16|43.42|41.42|43.16|41.16|0
1742949300000|2025-03-26 00:35:00|43.14|41.14|43.07|41.07|43.18|41.18|43.07|41.07|0
1742949600000|2025-03-26 00:40:00|43.1|41.1|43.05|41.05|43.12|41.12|43.01|41.01|0
1742949900000|2025-03-26 00:45:00|43.07|41.07|43.14|41.14|43.14|41.14|43.07|41.07|0
1742950200000|2025-03-26 00:50:00|43.16|41.16|43.13|41.13|43.18|41.18|43.13|41.13|0
1742950500000|2025-03-26 00:55:00|43.11|41.11|43.18|41.18|43.22|41.22|43.11|41.11|0
1742950800000|2025-03-26 01:00:00|43.2|41.2|43.28|41.28|43.28|41.28|43.2|41.2|0
1742951100000|2025-03-26 01:05:00|43.26|41.26|43.35|41.35|43.41|41.41|43.26|41.26|0
1742951400000|2025-03-26 01:10:00|43.32|41.32|43.29|41.29|43.32|41.32|43.26|41.26|0
1742951700000|2025-03-26 01:15:00|43.28|41.28|43.3|41.3|43.34|41.34|43.25|41.25|0
1742952000000|2025-03-26 01:20:00|43.32|41.32|43.36|41.36|43.41|41.41|43.3|41.3|0
1742952300000|2025-03-26 01:25:00|43.35|41.35|43.45|41.45|43.47|41.47|43.32|41.32|0
1742952600000|2025-03-26 01:30:00|43.43|41.43|43.47|41.47|43.49|41.49|43.42|41.42|0
1742952900000|2025-03-26 01:35:00|43.45|41.45|43.46|41.46|43.47|41.47|43.41|41.41|0
1742953200000|2025-03-26 01:40:00|43.44|41.44|43.44|41.44|43.49|41.49|43.43|41.43|0
1742953500000|2025-03-26 01:45:00|43.43|41.43|44.06|42.06|44.13|42.13|43.42|41.42|0
1742953800000|2025-03-26 01:50:00|44.05|42.05|44.04|42.04|44.17|42.17|44.03|42.03|0
1742954100000|2025-03-26 01:55:00|44.06|42.06|44.1|42.1|44.14|42.14|44.06|42.06|0
1742954400000|2025-03-26 02:00:00|44.09|42.09|44.15|42.15|44.17|42.17|44.06|42.06|0
1742954700000|2025-03-26 02:05:00|44.17|42.17|44.17|42.17|44.23|42.23|44.15|42.15|0
1742955000000|2025-03-26 02:10:00|44.19|42.19|44.25|42.25|44.25|42.25|44.14|42.14|0
1742955300000|2025-03-26 02:15:00|44.23|42.23|44.25|42.25|44.32|42.32|44.23|42.23|0
1742955600000|2025-03-26 02:20:00|44.27|42.27|44.64|42.64|44.64|42.64|44.24|42.24|0
1742955900000|2025-03-26 02:25:00|44.67|42.67|44.64|42.64|44.73|42.73|44.6|42.6|0
1742956200000|2025-03-26 02:30:00|44.62|42.62|44.62|42.62|44.66|42.66|44.6|42.6|0
1742956500000|2025-03-26 02:35:00|44.64|42.64|44.6|42.6|44.64|42.64|44.55|42.55|0
1742956800000|2025-03-26 02:40:00|44.59|42.59|44.53|42.53|44.6|42.6|44.51|42.51|0
1742957100000|2025-03-26 02:45:00|44.51|42.51|44.42|42.42|44.53|42.53|44.42|42.42|0
1742957400000|2025-03-26 02:50:00|44.44|42.44|44.39|42.39|44.44|42.44|44.35|42.35|0
1742957700000|2025-03-26 02:55:00|44.42|42.42|44.37|42.37|44.44|42.44|44.35|42.35|0
1742958000000|2025-03-26 03:00:00|44.39|42.39|44.39|42.39|44.41|42.41|44.37|42.37|0
1742958300000|2025-03-26 03:05:00|44.37|42.37|44.37|42.37|44.39|42.39|44.35|42.35|0
1742958600000|2025-03-26 03:10:00|44.39|42.39|44.46|42.46|44.48|42.48|44.37|42.37|0
1742958900000|2025-03-26 03:15:00|44.48|42.48|44.47|42.47|44.48|42.48|44.43|42.43|0
1742959200000|2025-03-26 03:20:00|44.45|42.45|44.47|42.47|44.47|42.47|44.43|42.43|0
1742959500000|2025-03-26 03:25:00|44.45|42.45|44.49|42.49|44.49|42.49|44.45|42.45|0
1742959800000|2025-03-26 03:30:00|44.54|42.54|44.56|42.56|44.6|42.6|44.51|42.51|0
1742960100000|2025-03-26 03:35:00|44.58|42.58|44.64|42.64|44.69|42.69|44.56|42.56|0
1742960400000|2025-03-26 03:40:00|44.67|42.67|44.66|42.66|44.67|42.67|44.62|42.62|0
1742960700000|2025-03-26 03:45:00|44.68|42.68|44.64|42.64|44.77|42.77|44.62|42.62|0
1742961000000|2025-03-26 03:50:00|44.63|42.63|44.62|42.62|44.64|42.64|44.57|42.57|0
1742961300000|2025-03-26 03:55:00|44.63|42.63|44.57|42.57|44.63|42.63|44.55|42.55|0
1742961600000|2025-03-26 04:00:00|44.55|42.55|44.61|42.61|44.61|42.61|44.53|42.53|0
1742961900000|2025-03-26 04:05:00|44.63|42.63|44.57|42.57|44.63|42.63|44.57|42.57|0
1742962200000|2025-03-26 04:10:00|44.55|42.55|44.6|42.6|44.61|42.61|44.55|42.55|0
1742962500000|2025-03-26 04:15:00|44.61|42.61|44.59|42.59|44.63|42.63|44.57|42.57|0
1742962800000|2025-03-26 04:20:00|44.58|42.58|44.65|42.65|44.65|42.65|44.57|42.57|0
1742963100000|2025-03-26 04:25:00|44.63|42.63|44.64|42.64|44.65|42.65|44.61|42.61|0
1742963400000|2025-03-26 04:30:00|44.63|42.63|44.6|42.6|44.65|42.65|44.6|42.6|0
1742963700000|2025-03-26 04:35:00|44.59|42.59|44.54|42.54|44.59|42.59|44.54|42.54|0
1742964000000|2025-03-26 04:40:00|44.52|42.52|44.54|42.54|44.56|42.56|44.51|42.51|0
1742964300000|2025-03-26 04:45:00|44.52|42.52|44.58|42.58|44.6|42.6|44.51|42.51|0
1742964600000|2025-03-26 04:50:00|44.57|42.57|44.49|42.49|44.57|42.57|44.49|42.49|0
1742964900000|2025-03-26 04:55:00|44.51|42.51|44.47|42.47|44.51|42.51|44.47|42.47|0
1742965200000|2025-03-26 05:00:00|44.44|42.44|44.42|42.42|44.51|42.51|44.42|42.42|0
1742965500000|2025-03-26 05:05:00|44.44|42.44|44.4|42.4|44.44|42.44|44.37|42.37|0
1742965800000|2025-03-26 05:10:00|44.42|42.42|44.39|42.39|44.44|42.44|44.37|42.37|0
1742966100000|2025-03-26 05:15:00|44.38|42.38|44.37|42.37|44.39|42.39|44.37|42.37|0
1742966400000|2025-03-26 05:20:00|44.35|42.35|44.39|42.39|44.39|42.39|44.3|42.3|0
1742966700000|2025-03-26 05:25:00|44.41|42.41|44.52|42.52|44.52|42.52|44.41|42.41|0
1742967000000|2025-03-26 05:30:00|44.54|42.54|44.54|42.54|44.54|42.54|44.52|42.52|0
1742967300000|2025-03-26 05:35:00|44.52|42.52|44.61|42.61|44.61|42.61|44.52|42.52|0
1742967600000|2025-03-26 05:40:00|44.63|42.63|44.72|42.72|44.76|42.76|44.63|42.63|0
1742967900000|2025-03-26 05:45:00|44.74|42.74|44.87|42.87|44.89|42.89|44.69|42.69|0
1742968200000|2025-03-26 05:50:00|44.89|42.89|44.89|42.89|44.96|42.96|44.87|42.87|0
1742968500000|2025-03-26 05:55:00|44.91|42.91|45.04|43.04|45.07|43.07|44.91|42.91|0
1742968800000|2025-03-26 06:00:00|45.03|43.03|45.04|43.04|45.11|43.11|45.02|43.02|0
1742969100000|2025-03-26 06:05:00|45.02|43.02|45|43|45.02|43.02|44.95|42.95|0
1742969400000|2025-03-26 06:10:00|45.01|43.01|45.02|43.02|45.02|43.02|44.95|42.95|0
1742969700000|2025-03-26 06:15:00|45.01|43.01|45.02|43.02|45.04|43.04|44.99|42.99|0
1742970000000|2025-03-26 06:20:00|45.01|43.01|44.99|42.99|45.06|43.06|44.95|42.95|0
1742970300000|2025-03-26 06:25:00|45|43|45.19|43.19|45.19|43.19|44.92|42.92|0
1742970600000|2025-03-26 06:30:00|45.17|43.17|45.21|43.21|45.21|43.21|45.06|43.06|0
1742970900000|2025-03-26 06:35:00|45.19|43.19|45.08|43.08|45.19|43.19|45.05|43.05|0
1742971200000|2025-03-26 06:40:00|45.05|43.05|44.99|42.99|45.05|43.05|44.96|42.96|0
1742971500000|2025-03-26 06:45:00|44.96|42.96|45.01|43.01|45.03|43.03|44.93|42.93|0
1742971800000|2025-03-26 06:50:00|44.98|42.98|44.87|42.87|45.01|43.01|44.85|42.85|0
1742972100000|2025-03-26 06:55:00|44.85|42.85|44.8|42.8|44.87|42.87|44.78|42.78|0
1742972400000|2025-03-26 07:00:00|44.77|42.77|44.67|42.67|44.85|42.85|44.63|42.63|0
1742972700000|2025-03-26 07:05:00|44.68|42.68|44.67|42.67|44.72|42.72|44.62|42.62|0
1742973000000|2025-03-26 07:10:00|44.65|42.65|44.73|42.73|44.73|42.73|44.65|42.65|0
1742973300000|2025-03-26 07:15:00|44.71|42.71|44.46|42.46|44.71|42.71|44.44|42.44|0
1742973600000|2025-03-26 07:20:00|44.44|42.44|44.4|42.4|44.49|42.49|44.4|42.4|0
1742973900000|2025-03-26 07:25:00|44.42|42.42|44.31|42.31|44.42|42.42|44.31|42.31|0
1742974200000|2025-03-26 07:30:00|44.32|42.32|44.33|42.33|44.38|42.38|44.31|42.31|0
1742974500000|2025-03-26 07:35:00|44.35|42.35|44.26|42.26|44.35|42.35|44.22|42.22|0
1742974800000|2025-03-26 07:40:00|44.28|42.28|44.33|42.33|44.35|42.35|44.28|42.28|0
1742975100000|2025-03-26 07:45:00|44.31|42.31|44.37|42.37|44.41|42.41|44.26|42.26|0
1742975400000|2025-03-26 07:50:00|44.39|42.39|44.41|42.41|44.46|42.46|44.37|42.37|0
1742975700000|2025-03-26 07:55:00|44.43|42.43|44.65|42.65|44.67|42.67|44.4|42.4|0
1742976000000|2025-03-26 08:00:00|44.61|42.61|44.72|42.72|44.78|42.78|44.5|42.5|0
1742976300000|2025-03-26 08:05:00|44.69|42.69|44.83|42.83|44.98|42.98|44.69|42.69|0
1742976600000|2025-03-26 08:10:00|44.8|42.8|44.94|42.94|45.27|43.27|44.74|42.74|0
1742976900000|2025-03-26 08:15:00|44.91|42.91|45.16|43.16|45.22|43.22|44.85|42.85|0
1742977200000|2025-03-26 08:20:00|45.18|43.18|45.04|43.04|45.2|43.2|45|43|0
1742977500000|2025-03-26 08:25:00|45.02|43.02|44.93|42.93|45.02|43.02|44.86|42.86|0
1742977800000|2025-03-26 08:30:00|44.91|42.91|44.66|42.66|44.95|42.95|44.66|42.66|0
1742978100000|2025-03-26 08:35:00|44.69|42.69|44.79|42.79|44.8|42.8|44.66|42.66|0
1742978400000|2025-03-26 08:40:00|44.84|42.84|44.7|42.7|44.84|42.84|44.61|42.61|0
1742978700000|2025-03-26 08:45:00|44.73|42.73|45.04|43.04|45.08|43.08|44.7|42.7|0
1742979000000|2025-03-26 08:50:00|45.06|43.06|45.13|43.13|45.15|43.15|44.9|42.9|0
1742979300000|2025-03-26 08:55:00|45.12|43.12|45.05|43.05|45.12|43.12|44.99|42.99|0
1742979600000|2025-03-26 09:00:00|45.01|43.01|45.08|43.08|45.1|43.1|44.88|42.88|0
1742979900000|2025-03-26 09:05:00|45.1|43.1|44.87|42.87|45.19|43.19|44.81|42.81|0
1742980200000|2025-03-26 09:10:00|44.85|42.85|44.85|42.85|44.91|42.91|44.74|42.74|0
1742980500000|2025-03-26 09:15:00|44.84|42.84|45.12|43.12|45.12|43.12|44.78|42.78|0
1742980800000|2025-03-26 09:20:00|45.14|43.14|45.2|43.2|45.23|43.23|45.11|43.11|0
1742981100000|2025-03-26 09:25:00|45.19|43.19|45.07|43.07|45.23|43.23|45.02|43.02|0
1742981400000|2025-03-26 09:30:00|45.03|43.03|44.87|42.87|45.05|43.05|44.87|42.87|0
1742981700000|2025-03-26 09:35:00|44.89|42.89|44.95|42.95|44.98|42.98|44.87|42.87|0
1742982000000|2025-03-26 09:40:00|44.98|42.98|45.06|43.06|45.13|43.13|44.91|42.91|0
1742982300000|2025-03-26 09:45:00|45.09|43.09|45.02|43.02|45.24|43.24|45.02|43.02|0
1742982600000|2025-03-26 09:50:00|44.99|42.99|45.24|43.24|45.28|43.28|44.86|42.86|0
1742982900000|2025-03-26 09:55:00|45.25|43.25|45.38|43.38|45.39|43.39|45.22|43.22|0
1742983200000|2025-03-26 10:00:00|45.42|43.42|45.26|43.26|45.47|43.47|45.24|43.24|0
1742983500000|2025-03-26 10:05:00|45.28|43.28|45.23|43.23|45.37|43.37|45.14|43.14|0
1742983800000|2025-03-26 10:10:00|45.26|43.26|45.14|43.14|45.27|43.27|45.1|43.1|0
1742984100000|2025-03-26 10:15:00|45.12|43.12|44.94|42.94|45.14|43.14|44.9|42.9|0
1742984400000|2025-03-26 10:20:00|44.96|42.96|44.98|42.98|45.01|43.01|44.92|42.92|0
1742984700000|2025-03-26 10:25:00|44.97|42.97|45|43|45.11|43.11|44.96|42.96|0
1742985000000|2025-03-26 10:30:00|45.03|43.03|44.89|42.89|45.05|43.05|44.87|42.87|0
1742985300000|2025-03-26 10:35:00|44.91|42.91|44.67|42.67|44.94|42.94|44.65|42.65|0
1742985600000|2025-03-26 10:40:00|44.71|42.71|44.78|42.78|44.82|42.82|44.69|42.69|0
1742985900000|2025-03-26 10:45:00|44.8|42.8|44.69|42.69|44.8|42.8|44.64|42.64|0
1742986200000|2025-03-26 10:50:00|44.68|42.68|44.64|42.64|44.75|42.75|44.64|42.64|0
1742986500000|2025-03-26 10:55:00|44.62|42.62|44.42|42.42|44.64|42.64|44.42|42.42|0
1742986800000|2025-03-26 11:00:00|44.4|42.4|44.53|42.53|44.53|42.53|44.32|42.32|0
1742987100000|2025-03-26 11:05:00|44.51|42.51|44.64|42.64|44.66|42.66|44.47|42.47|0
1742987400000|2025-03-26 11:10:00|44.66|42.66|44.5|42.5|44.7|42.7|44.48|42.48|0
1742987700000|2025-03-26 11:15:00|44.49|42.49|44.61|42.61|44.64|42.64|44.46|42.46|0
1742988000000|2025-03-26 11:20:00|44.64|42.64|44.39|42.39|44.64|42.64|44.37|42.37|0
1742988300000|2025-03-26 11:25:00|44.37|42.37|44.37|42.37|44.43|42.43|44.28|42.28|0
1742988600000|2025-03-26 11:30:00|44.35|42.35|44.26|42.26|44.41|42.41|44.26|42.26|0
1742988900000|2025-03-26 11:35:00|44.25|42.25|44.15|42.15|44.28|42.28|44.09|42.09|0
1742989200000|2025-03-26 11:40:00|44.17|42.17|44.12|42.12|44.21|42.21|44.04|42.04|0
1742989500000|2025-03-26 11:45:00|44.1|42.1|44.03|42.03|44.1|42.1|44.02|42.02|0
1742989800000|2025-03-26 11:50:00|44.01|42.01|44.08|42.08|44.12|42.12|43.95|41.95|0
1742990100000|2025-03-26 11:55:00|44.1|42.1|44.12|42.12|44.14|42.14|44.05|42.05|0
1742990400000|2025-03-26 12:00:00|44.1|42.1|44.29|42.29|44.29|42.29|44.1|42.1|0
1742990700000|2025-03-26 12:05:00|44.27|42.27|44.25|42.25|44.33|42.33|44.23|42.23|0
1742991000000|2025-03-26 12:10:00|44.31|42.31|44.33|42.33|44.36|42.36|44.2|42.2|0
1742991300000|2025-03-26 12:15:00|44.31|42.31|44.37|42.37|44.47|42.47|44.31|42.31|0
1742991600000|2025-03-26 12:20:00|44.4|42.4|44.51|42.51|44.53|42.53|44.4|42.4|0
1742991900000|2025-03-26 12:25:00|44.48|42.48|44.45|42.45|44.5|42.5|44.38|42.38|0
1742992200000|2025-03-26 12:30:00|44.36|42.36|44.46|42.46|44.66|42.66|44.28|42.28|0
1742992500000|2025-03-26 12:35:00|44.47|42.47|44.41|42.41|44.57|42.57|44.39|42.39|0
1742992800000|2025-03-26 12:40:00|44.39|42.39|44.13|42.13|44.5|42.5|44.13|42.13|0
1742993100000|2025-03-26 12:45:00|44.15|42.15|43.93|41.93|44.15|42.15|43.86|41.86|0
1742993400000|2025-03-26 12:50:00|43.91|41.91|44.04|42.04|44.15|42.15|43.91|41.91|0
1742993700000|2025-03-26 12:55:00|44.01|42.01|43.64|41.64|44.35|42.35|43.64|41.64|0
1742994000000|2025-03-26 13:00:00|43.62|41.62|43.64|41.64|43.79|41.79|43.58|41.58|0
1742994300000|2025-03-26 13:05:00|43.62|41.62|43.57|41.57|43.81|41.81|43.47|41.47|0
1742994600000|2025-03-26 13:10:00|43.55|41.55|43.57|41.57|43.68|41.68|43.51|41.51|0
1742994900000|2025-03-26 13:15:00|43.59|41.59|43.9|41.9|43.92|41.92|43.57|41.57|0
1742995200000|2025-03-26 13:20:00|43.87|41.87|44.16|42.16|44.18|42.18|43.85|41.85|0
1742995500000|2025-03-26 13:25:00|44.56|41.76|44.56|41.76|44.78|41.98|44.45|41.65|0
1742995800000|2025-03-26 13:30:00|43.87|41.87|44.26|42.26|44.46|42.46|43.72|41.72|0
1742996100000|2025-03-26 13:35:00|44.24|42.24|43.52|41.52|44.24|42.24|43.44|41.44|0
1742996400000|2025-03-26 13:40:00|43.49|41.49|43.56|41.56|43.85|41.85|43.2|41.2|0
1742996700000|2025-03-26 13:45:00|43.54|41.54|44.31|42.31|44.41|42.41|43.45|41.45|0
1742997000000|2025-03-26 13:50:00|44.3|42.3|44.98|42.98|45.2|43.2|43.86|41.86|0
1742997300000|2025-03-26 13:55:00|44.95|42.95|45.72|43.72|45.85|43.85|44.84|42.84|0
1742997600000|2025-03-26 14:00:00|45.75|43.75|45.59|43.59|45.84|43.84|45.05|43.05|0
1742997900000|2025-03-26 14:05:00|45.61|43.61|45.77|43.77|46.04|44.04|45.27|43.27|0
1742998200000|2025-03-26 14:10:00|45.79|43.79|45.73|43.73|46.19|44.19|45.54|43.54|0
1742998500000|2025-03-26 14:15:00|45.71|43.71|46.32|44.32|46.32|44.32|45.55|43.55|0
1742998800000|2025-03-26 14:20:00|46.3|44.3|46.86|44.86|47.25|45.25|46.21|44.21|0
1742999100000|2025-03-26 14:25:00|46.88|44.88|46.46|44.46|46.93|44.93|46.42|44.42|0
1742999400000|2025-03-26 14:30:00|46.49|44.49|46.79|44.79|46.91|44.91|45.97|43.97|0
1742999700000|2025-03-26 14:35:00|46.77|44.77|46.77|44.77|46.86|44.86|46.52|44.52|0
1743000000000|2025-03-26 14:40:00|46.79|44.79|46.72|44.72|46.86|44.86|46.63|44.63|0
1743000300000|2025-03-26 14:45:00|46.74|44.74|47.23|45.23|47.25|45.25|46.7|44.7|0
1743000600000|2025-03-26 14:50:00|47.2|45.2|46.54|44.54|47.2|45.2|46.38|44.38|0
1743000900000|2025-03-26 14:55:00|46.56|44.56|46.74|44.74|46.92|44.92|46.51|44.51|0
1743001200000|2025-03-26 15:00:00|46.72|44.72|46.51|44.51|46.81|44.81|46.37|44.37|0
1743001500000|2025-03-26 15:05:00|46.56|44.56|46.49|44.49|46.67|44.67|46.44|44.44|0
1743001800000|2025-03-26 15:10:00|46.51|44.51|46.64|44.64|46.8|44.8|46.37|44.37|0
1743002100000|2025-03-26 15:15:00|46.62|44.62|46.83|44.83|46.94|44.94|46.62|44.62|0
1743002400000|2025-03-26 15:20:00|46.87|44.87|47.28|45.28|47.31|45.31|46.8|44.8|0
1743002700000|2025-03-26 15:25:00|47.31|45.31|47.8|45.8|48.08|46.08|47.26|45.26|0
1743003000000|2025-03-26 15:30:00|47.82|45.82|47.77|45.77|47.82|45.82|47.18|45.18|0
1743003300000|2025-03-26 15:35:00|47.72|45.72|47.61|45.61|47.77|45.77|47.58|45.58|0
1743003600000|2025-03-26 15:40:00|47.68|45.68|48.07|46.07|48.14|46.14|47.44|45.44|0
1743003900000|2025-03-26 15:45:00|48.1|46.1|48.4|46.4|48.59|46.59|48.02|46.02|0
1743004200000|2025-03-26 15:50:00|48.38|46.38|49.46|47.46|49.89|47.89|48.33|46.33|0
1743004500000|2025-03-26 15:55:00|49.48|47.48|50.11|48.11|50.62|48.62|49.03|47.03|0
1743004800000|2025-03-26 16:00:00|50.08|48.08|50.33|48.33|50.5|48.5|49.99|47.99|0
1743005100000|2025-03-26 16:05:00|50.35|48.35|50.18|48.18|50.38|48.38|49.79|47.79|0
1743005400000|2025-03-26 16:10:00|50.2|48.2|50.03|48.03|50.27|48.27|49.81|47.81|0
1743005700000|2025-03-26 16:15:00|50.06|48.06|50.37|48.37|50.42|48.42|50.06|48.06|0
1743006000000|2025-03-26 16:20:00|50.32|48.32|50.3|48.3|50.52|48.52|49.93|47.93|0
1743006300000|2025-03-26 16:25:00|50.27|48.27|49.66|47.66|50.27|48.27|49.64|47.64|0
1743006600000|2025-03-26 16:30:00|49.69|47.69|50|48|50.17|48.17|49.37|47.37|0
1743006900000|2025-03-26 16:35:00|50.02|48.02|50.17|48.17|50.17|48.17|49.59|47.59|0
1743007200000|2025-03-26 16:40:00|50.19|48.19|50.36|48.36|50.44|48.44|49.9|47.9|0
1743007500000|2025-03-26 16:45:00|50.34|48.34|49.87|47.87|50.46|48.46|49.85|47.85|0
1743007800000|2025-03-26 16:50:00|49.92|47.92|50.8|48.8|50.85|48.85|49.83|47.83|0
1743008100000|2025-03-26 16:55:00|50.82|48.82|51.27|49.27|51.44|49.44|50.78|48.78|0
1743008400000|2025-03-26 17:00:00|51.26|49.26|51.74|49.74|51.97|49.97|50.96|48.96|0
1743008700000|2025-03-26 17:05:00|51.77|49.77|51.49|49.49|51.84|49.84|51.49|49.49|0
1743009000000|2025-03-26 17:10:00|51.54|49.54|51.41|49.41|51.59|49.59|51.09|49.09|0
1743009300000|2025-03-26 17:15:00|51.44|49.44|52.16|50.16|52.34|50.34|51.39|49.39|0
1743009600000|2025-03-26 17:20:00|52.19|50.19|52.03|50.03|52.39|50.39|51.88|49.88|0
1743009900000|2025-03-26 17:25:00|52.01|50.01|52.28|50.28|52.51|50.51|51.93|49.93|0
1743010200000|2025-03-26 17:30:00|52.33|50.33|53.02|51.02|53.14|51.14|52.31|50.31|0
1743010500000|2025-03-26 17:35:00|53.03|51.03|53.11|51.11|53.78|51.78|52.63|50.63|0
1743010800000|2025-03-26 17:40:00|53.04|51.04|52.91|50.91|53.09|51.09|52.15|50.15|0
1743011100000|2025-03-26 17:45:00|52.88|50.88|53.11|51.11|53.29|51.29|52.53|50.53|0
1743011400000|2025-03-26 17:50:00|53.08|51.08|53.08|51.08|53.16|51.16|52.83|50.83|0
1743011700000|2025-03-26 17:55:00|53.11|51.11|53.43|51.43|53.44|51.44|52.98|50.98|0
1743012000000|2025-03-26 18:00:00|53.41|51.41|52.49|50.49|53.44|51.44|52.24|50.24|0
1743012300000|2025-03-26 18:05:00|52.47|50.47|52.24|50.24|52.77|50.77|52.21|50.21|0
1743012600000|2025-03-26 18:10:00|52.26|50.26|51.83|49.83|52.26|50.26|51.56|49.56|0
1743012900000|2025-03-26 18:15:00|51.86|49.86|51.71|49.71|52.01|50.01|51.46|49.46|0
1743013200000|2025-03-26 18:20:00|51.76|49.76|51.58|49.58|51.83|49.83|51.46|49.46|0
1743013500000|2025-03-26 18:25:00|51.61|49.61|51.48|49.48|51.77|49.77|51.26|49.26|0
1743013800000|2025-03-26 18:30:00|51.51|49.51|51.95|49.95|51.98|49.98|51.26|49.26|0
1743014100000|2025-03-26 18:35:00|51.98|49.98|52.05|50.05|52.13|50.13|51.8|49.8|0
1743014400000|2025-03-26 18:40:00|52.03|50.03|52.58|50.58|52.71|50.71|51.88|49.88|0
1743014700000|2025-03-26 18:45:00|52.56|50.56|53.14|51.14|53.53|51.53|52.38|50.38|0
1743015000000|2025-03-26 18:50:00|53.17|51.17|53.24|51.24|53.37|51.37|53.04|51.04|0
1743015300000|2025-03-26 18:55:00|53.19|51.19|53.24|51.24|53.53|51.53|52.42|50.42|0
1743015600000|2025-03-26 19:00:00|53.21|51.21|53.08|51.08|53.21|51.21|52.6|50.6|0
1743015900000|2025-03-26 19:05:00|53.11|51.11|53.26|51.26|53.36|51.36|52.95|50.95|0
1743016200000|2025-03-26 19:10:00|53.21|51.21|53.1|51.1|53.41|51.41|53.05|51.05|0
1743016500000|2025-03-26 19:15:00|53.13|51.13|52.41|50.41|53.21|51.21|52.31|50.31|0
1743016800000|2025-03-26 19:20:00|52.44|50.44|52.64|50.64|52.64|50.64|51.93|49.93|0
1743017100000|2025-03-26 19:25:00|52.69|50.69|52.89|50.89|52.92|50.92|52.3|50.3|0
1743017400000|2025-03-26 19:30:00|52.87|50.87|52.56|50.56|53|51|52.49|50.49|0
1743017700000|2025-03-26 19:35:00|52.54|50.54|52.66|50.66|52.89|50.89|52.46|50.46|0
1743018000000|2025-03-26 19:40:00|52.64|50.64|52.18|50.18|52.69|50.69|51.93|49.93|0
1743018300000|2025-03-26 19:45:00|52.2|50.2|51.65|49.65|52.43|50.43|51.62|49.62|0
1743018600000|2025-03-26 19:50:00|51.85|49.85|51.22|49.22|51.85|49.85|51|49|0
1743018900000|2025-03-26 19:55:00|51.3|49.3|51.72|49.72|51.9|49.9|51.25|49.25|0
1743019200000|2025-03-26 20:00:00|51.95|49.95|51.99|49.99|52.1|50.1|51.67|49.67|0
1743019500000|2025-03-26 20:05:00|51.97|49.97|51.52|49.52|52.55|50.55|51.47|49.47|0
1743019800000|2025-03-26 20:10:00|51.49|49.49|51.39|49.39|51.52|49.52|51.31|49.31|0
1743020100000|2025-03-26 20:15:00|51.41|49.41|51.41|49.41|51.61|49.61|51.41|49.41|0
1743020400000|2025-03-26 20:20:00|51.44|49.44|51.64|49.64|51.71|49.71|51.44|49.44|0
1743020700000|2025-03-26 20:25:00|51.66|49.66|51.76|49.76|51.84|49.84|51.66|49.66|0
1743021000000|2025-03-26 20:30:00|51.78|49.78|51.76|49.76|51.85|49.85|51.73|49.73|0
1743021300000|2025-03-26 20:35:00|51.78|49.78|51.76|49.76|51.96|49.96|51.76|49.76|0
1743021600000|2025-03-26 20:40:00|51.77|49.77|51.81|49.81|51.83|49.83|51.71|49.71|0
1743021900000|2025-03-26 20:45:00|51.78|49.78|51.65|49.65|51.8|49.8|51.63|49.63|0
1743022200000|2025-03-26 20:50:00|51.68|49.68|51.93|49.93|51.95|49.95|51.65|49.65|0
1743022500000|2025-03-26 20:55:00|52.33|49.53|52.16|49.36|52.38|49.58|52.11|49.31|0
1743022800000|2025-03-26 21:00:00|52.15|49.35|52.16|49.36|52.19|49.39|52.11|49.31|0
1743023100000|2025-03-26 21:05:00|52.19|49.39|52.04|49.24|52.19|49.39|52.04|49.24|0
1743023400000|2025-03-26 21:10:00|52.06|49.26|52.06|49.26|52.16|49.36|52.05|49.25|0
1743023700000|2025-03-26 21:15:00|52.04|49.24|52.54|49.74|52.78|49.98|52.03|49.23|0
1743024000000|2025-03-26 21:20:00|52.52|49.72|52.38|49.58|52.64|49.84|52.32|49.52|0
1743024300000|2025-03-26 21:25:00|52.31|49.51|52.35|49.55|52.4|49.6|52.19|49.39|0
1743024600000|2025-03-26 21:30:00|52.33|49.53|52.48|49.68|52.52|49.72|52.27|49.47|0
1743024900000|2025-03-26 21:35:00|52.42|49.62|52.46|49.66|52.56|49.76|52.39|49.59|0
1743025200000|2025-03-26 21:40:00|52.48|49.68|52.46|49.66|52.51|49.71|52.41|49.61|0
1743025500000|2025-03-26 21:45:00|52.47|49.67|52.82|50.02|52.82|50.02|52.41|49.61|0
1743025800000|2025-03-26 21:50:00|52.81|50.01|52.98|50.18|53.17|50.37|52.74|49.94|0
1743026100000|2025-03-26 21:55:00|53.03|50.23|53.07|50.27|53.15|50.35|52.91|50.11|0
1743026400000|2025-03-26 22:00:00|54.09|51.29|53.08|50.28|54.09|51.29|52.85|50.05|0
1743026700000|2025-03-26 22:05:00|52.99|50.19|52.76|49.96|53.08|50.28|52.32|49.52|0
1743027000000|2025-03-26 22:10:00|52.78|49.98|53.46|50.66|53.46|50.66|52.75|49.95|0
1743027300000|2025-03-26 22:15:00|53.49|50.69|54.17|51.37|54.17|51.37|53.32|50.52|0
1743027600000|2025-03-26 22:20:00|54.18|51.38|54.96|52.16|54.98|52.18|53.54|50.74|0
1743027900000|2025-03-26 22:25:00|54.93|52.13|55.92|53.12|56.26|53.46|54.93|52.13|0
1743028200000|2025-03-26 22:30:00|55.88|53.08|55.41|52.61|55.88|53.08|55.41|52.61|0
1743028500000|2025-03-26 22:35:00|55.39|52.59|55.3|52.5|55.63|52.83|55.25|52.45|0
1743028800000|2025-03-26 22:40:00|55.29|52.49|55.48|52.68|55.85|53.05|55.26|52.46|0
1743029100000|2025-03-26 22:45:00|55.46|52.66|55.51|52.71|55.59|52.79|55.27|52.47|0
1743029400000|2025-03-26 22:50:00|55.53|52.73|55.37|52.57|55.61|52.81|55.32|52.52|0
1743029700000|2025-03-26 22:55:00|55.43|52.63|55.71|52.91|55.74|52.94|55.43|52.63|0
1743030000000|2025-03-26 23:00:00|55.62|52.82|55.61|52.81|55.77|52.97|55.46|52.66|0
1743030300000|2025-03-26 23:05:00|55.59|52.79|55.6|52.8|55.91|53.11|55.55|52.75|0
1743030600000|2025-03-26 23:10:00|55.59|52.79|55.63|52.83|55.66|52.86|55.5|52.7|0
1743030900000|2025-03-26 23:15:00|55.6|52.8|55.52|52.72|55.63|52.83|55.47|52.67|0
1743031200000|2025-03-26 23:20:00|55.5|52.7|55.36|52.56|55.52|52.72|55.31|52.51|0
1743031500000|2025-03-26 23:25:00|55.38|52.58|55.32|52.52|55.39|52.59|55.28|52.48|0
1743031800000|2025-03-26 23:30:00|55.33|52.53|55.15|52.35|55.33|52.53|55.09|52.29|0
1743032100000|2025-03-26 23:35:00|55.12|52.32|55.1|52.3|55.17|52.37|55.07|52.27|0
1743032400000|2025-03-26 23:40:00|55.12|52.32|54.96|52.16|55.17|52.37|54.96|52.16|0
1743032700000|2025-03-26 23:45:00|54.94|52.14|54.75|51.95|54.99|52.19|54.68|51.88|0
1743033000000|2025-03-26 23:50:00|54.74|51.94|54.57|51.77|54.8|52|54.45|51.65|0
1743033300000|2025-03-26 23:55:00|54.54|51.74|54.67|51.87|54.75|51.95|54.54|51.74|0
1743033600000|2025-03-27 00:00:00|54.71|51.91|54.76|51.96|54.91|52.11|54.67|51.87|0
1743033900000|2025-03-27 00:05:00|54.77|51.97|54.43|51.63|54.88|52.08|54.42|51.62|0
1743034200000|2025-03-27 00:10:00|54.46|51.66|54.51|51.71|54.59|51.79|54.23|51.43|0
1743034500000|2025-03-27 00:15:00|54.54|51.74|54.34|52.34|54.67|52.45|54.16|51.74|0
1743034800000|2025-03-27 00:20:00|54.32|52.32|54.24|52.24|54.37|52.37|54.13|52.13|0
1743035100000|2025-03-27 00:25:00|54.18|52.18|53.91|51.91|54.21|52.21|53.64|51.64|0
1743035400000|2025-03-27 00:30:00|53.9|51.9|53.87|51.87|54|52|53.85|51.85|0
1743035700000|2025-03-27 00:35:00|53.85|51.85|53.74|51.74|53.92|51.92|53.56|51.56|0
1743036000000|2025-03-27 00:40:00|53.73|51.73|53.66|51.66|53.84|51.84|53.61|51.61|0
1743036300000|2025-03-27 00:45:00|53.64|51.64|53.75|51.75|53.76|51.76|53.51|51.51|0
1743036600000|2025-03-27 00:50:00|53.76|51.76|53.92|51.92|53.99|51.99|53.76|51.76|0
1743036900000|2025-03-27 00:55:00|53.94|51.94|53.94|51.94|53.99|51.99|53.86|51.86|0
1743037200000|2025-03-27 01:00:00|53.91|51.91|53.82|51.82|53.99|51.99|53.68|51.68|0
1743037500000|2025-03-27 01:05:00|53.83|51.83|53.78|51.78|53.86|51.86|53.64|51.64|0
1743037800000|2025-03-27 01:10:00|53.76|51.76|53.68|51.68|53.77|51.77|53.47|51.47|0
1743038100000|2025-03-27 01:15:00|53.69|51.69|53.62|51.62|53.78|51.78|53.6|51.6|0
1743038400000|2025-03-27 01:20:00|53.65|51.65|53.78|51.78|53.8|51.8|53.62|51.62|0
1743038700000|2025-03-27 01:25:00|53.8|51.8|53.7|51.7|53.83|51.83|53.62|51.62|0
1743039000000|2025-03-27 01:30:00|53.67|51.67|53.93|51.93|53.95|51.95|53.67|51.67|0
1743039300000|2025-03-27 01:35:00|53.9|51.9|53.9|51.9|53.98|51.98|53.82|51.82|0
1743039600000|2025-03-27 01:40:00|53.87|51.87|53.69|51.69|53.87|51.87|53.64|51.64|0
1743039900000|2025-03-27 01:45:00|53.68|51.68|53.58|51.58|53.72|51.72|53.56|51.56|0
1743040200000|2025-03-27 01:50:00|53.59|51.59|53.48|51.48|53.61|51.61|53.38|51.38|0
1743040500000|2025-03-27 01:55:00|53.46|51.46|53.53|51.53|53.56|51.56|53.43|51.43|0
1743040800000|2025-03-27 02:00:00|53.52|51.52|53.1|51.1|53.53|51.53|53.08|51.08|0
1743041100000|2025-03-27 02:05:00|53.07|51.07|53.02|51.02|53.1|51.1|53.02|51.02|0
1743041400000|2025-03-27 02:10:00|53.04|51.04|52.99|50.99|53.04|51.04|52.97|50.97|0
1743041700000|2025-03-27 02:15:00|53.02|51.02|52.89|50.89|53.04|51.04|52.84|50.84|0
1743042000000|2025-03-27 02:20:00|52.86|50.86|52.39|50.39|53.63|51.63|52.39|50.39|0
1743042300000|2025-03-27 02:25:00|52.4|50.4|52.4|50.4|52.42|50.42|52.26|50.26|0
1743042600000|2025-03-27 02:30:00|52.41|50.41|52.31|50.31|52.52|50.52|52.31|50.31|0
1743042900000|2025-03-27 02:35:00|52.34|50.34|52.39|50.39|52.41|50.41|52.29|50.29|0
1743043200000|2025-03-27 02:40:00|52.36|50.36|52.23|50.23|52.39|50.39|52.23|50.23|0
1743043500000|2025-03-27 02:45:00|52.26|50.26|52.31|50.31|52.36|50.36|52.23|50.23|0
1743043800000|2025-03-27 02:50:00|52.32|50.32|52.36|50.36|52.38|50.38|52.26|50.26|0
1743044100000|2025-03-27 02:55:00|52.34|50.34|52.33|50.33|52.38|50.38|52.3|50.3|0
1743044400000|2025-03-27 03:00:00|52.35|50.35|52.3|50.3|52.35|50.35|52.1|50.1|0
1743044700000|2025-03-27 03:05:00|52.29|50.29|52.3|50.3|52.38|50.38|52.25|50.25|0
1743045000000|2025-03-27 03:10:00|52.27|50.27|52.25|50.25|52.32|50.32|52.25|50.25|0
1743045300000|2025-03-27 03:15:00|52.27|50.27|52.22|50.22|52.32|50.32|52.17|50.17|0
1743045600000|2025-03-27 03:20:00|52.17|50.17|52.3|50.3|52.3|50.3|52.14|50.14|0
1743045900000|2025-03-27 03:25:00|52.27|50.27|52.24|50.24|52.27|50.27|52.22|50.22|0
1743046200000|2025-03-27 03:30:00|52.22|50.22|52.09|50.09|52.22|50.22|51.99|49.99|0
1743046500000|2025-03-27 03:35:00|52.1|50.1|51.79|49.79|52.1|50.1|51.64|49.64|0
1743046800000|2025-03-27 03:40:00|51.76|49.76|51.79|49.79|51.84|49.84|51.74|49.74|0
1743047100000|2025-03-27 03:45:00|51.76|49.76|51.76|49.76|51.8|49.8|51.71|49.71|0
1743047400000|2025-03-27 03:50:00|51.79|49.79|51.78|49.78|51.87|49.87|51.76|49.76|0
1743047700000|2025-03-27 03:55:00|51.81|49.81|51.81|49.81|51.81|49.81|51.76|49.76|0
1743048000000|2025-03-27 04:00:00|51.78|49.78|51.68|49.68|51.83|49.83|51.68|49.68|0
1743048300000|2025-03-27 04:05:00|51.66|49.66|51.55|49.55|51.66|49.66|51.53|49.53|0
1743048600000|2025-03-27 04:10:00|51.54|49.54|51.88|49.88|51.89|49.89|51.48|49.48|0
1743048900000|2025-03-27 04:15:00|51.85|49.85|51.85|49.85|51.88|49.88|51.83|49.83|0
1743049200000|2025-03-27 04:20:00|51.87|49.87|51.8|49.8|51.9|49.9|51.77|49.77|0
1743049500000|2025-03-27 04:25:00|51.77|49.77|51.72|49.72|51.8|49.8|51.67|49.67|0
1743049800000|2025-03-27 04:30:00|51.75|49.75|51.77|49.77|51.82|49.82|51.72|49.72|0
1743050100000|2025-03-27 04:35:00|51.74|49.74|51.44|49.44|51.74|49.74|51.39|49.39|0
1743050400000|2025-03-27 04:40:00|51.42|49.42|51.37|49.37|51.42|49.42|51.34|49.34|0
1743050700000|2025-03-27 04:45:00|51.36|49.36|51.34|49.34|51.41|49.41|51.31|49.31|0
1743051000000|2025-03-27 04:50:00|51.33|49.33|51.31|49.31|51.39|49.39|51.29|49.29|0
1743051300000|2025-03-27 04:55:00|51.34|49.34|51.26|49.26|51.36|49.36|51.24|49.24|0
1743051600000|2025-03-27 05:00:00|51.27|49.27|51.31|49.31|51.34|49.34|51.26|49.26|0
1743051900000|2025-03-27 05:05:00|51.26|49.26|51.48|49.48|51.53|49.53|51.26|49.26|0
1743052200000|2025-03-27 05:10:00|51.51|49.51|51.45|49.45|51.51|49.51|51.36|49.36|0
1743052500000|2025-03-27 05:15:00|51.43|49.43|51.4|49.4|51.48|49.48|51.38|49.38|0
1743052800000|2025-03-27 05:20:00|51.43|49.43|51.3|49.3|51.43|49.43|51.25|49.25|0
1743053100000|2025-03-27 05:25:00|51.33|49.33|51.3|49.3|51.33|49.33|51.28|49.28|0
1743053400000|2025-03-27 05:30:00|51.33|49.33|51.22|49.22|51.35|49.35|51.19|49.19|0
1743053700000|2025-03-27 05:35:00|51.25|49.25|51|49|51.25|49.25|50.95|48.95|0
1743054000000|2025-03-27 05:40:00|51.02|49.02|50.97|48.97|51.05|49.05|50.9|48.9|0
1743054300000|2025-03-27 05:45:00|51|49|51.24|49.24|51.24|49.24|51|49|0
1743054600000|2025-03-27 05:50:00|51.22|49.22|51.44|49.44|51.49|49.49|51.22|49.22|0
1743054900000|2025-03-27 05:55:00|51.47|49.47|51.61|49.61|51.64|49.64|51.45|49.45|0
1743055200000|2025-03-27 06:00:00|51.59|49.59|51.71|49.71|51.71|49.71|51.54|49.54|0
1743055500000|2025-03-27 06:05:00|51.69|49.69|51.36|49.36|51.71|49.71|51.32|49.32|0
1743055800000|2025-03-27 06:10:00|51.32|49.32|51.16|49.16|51.39|49.39|51.16|49.16|0
1743056100000|2025-03-27 06:15:00|51.15|49.15|51.01|49.01|51.16|49.16|51.01|49.01|0
1743056400000|2025-03-27 06:20:00|50.99|48.99|50.86|48.86|51.23|49.23|50.78|48.78|0
1743056700000|2025-03-27 06:25:00|50.84|48.84|50.86|48.86|51.01|49.01|50.81|48.81|0
1743057000000|2025-03-27 06:30:00|50.84|48.84|51.11|49.11|51.13|49.13|50.79|48.79|0
1743057300000|2025-03-27 06:35:00|51.08|49.08|50.93|48.93|51.11|49.11|50.91|48.91|0
1743057600000|2025-03-27 06:40:00|50.91|48.91|51.18|49.18|51.18|49.18|50.91|48.91|0
1743057900000|2025-03-27 06:45:00|51.16|49.16|51.45|49.45|51.46|49.46|51.15|49.15|0
1743058200000|2025-03-27 06:50:00|51.42|49.42|51.57|49.57|51.68|49.68|51.37|49.37|0
1743058500000|2025-03-27 06:55:00|51.6|49.6|51.57|49.57|51.67|49.67|51.52|49.52|0
1743058800000|2025-03-27 07:00:00|51.64|49.64|51.78|49.78|51.89|49.89|51.39|49.39|0
1743059100000|2025-03-27 07:05:00|51.79|49.79|51.52|49.52|51.99|49.99|51.49|49.49|0
1743059400000|2025-03-27 07:10:00|51.53|49.53|51.54|49.54|51.61|49.61|51.39|49.39|0
1743059700000|2025-03-27 07:15:00|51.56|49.56|51.86|49.86|51.86|49.86|51.5|49.5|0
1743060000000|2025-03-27 07:20:00|51.85|49.85|51.86|49.86|51.96|49.96|51.76|49.76|0
1743060300000|2025-03-27 07:25:00|51.87|49.87|51.86|49.86|51.96|49.96|51.73|49.73|0
1743060600000|2025-03-27 07:30:00|51.87|49.87|52.11|50.11|52.11|50.11|51.83|49.83|0
1743060900000|2025-03-27 07:35:00|52.08|50.08|52.26|50.26|52.38|50.38|52.01|50.01|0
1743061200000|2025-03-27 07:40:00|52.23|50.23|52.23|50.23|52.27|50.27|51.75|49.75|0
1743061500000|2025-03-27 07:45:00|52.26|50.26|52.15|50.15|52.31|50.31|52.05|50.05|0
1743061800000|2025-03-27 07:50:00|52.18|50.18|52.4|50.4|52.48|50.48|52.18|50.18|0
1743062100000|2025-03-27 07:55:00|52.43|50.43|52.48|50.48|52.58|50.58|52.33|50.33|0
1743062400000|2025-03-27 08:00:00|52.47|50.47|52.76|50.76|52.83|50.83|52|50|0
1743062700000|2025-03-27 08:05:00|52.78|50.78|53.57|51.57|53.63|51.63|52.71|50.71|0
1743063000000|2025-03-27 08:10:00|53.55|51.55|53.19|51.19|53.73|51.73|53.19|51.19|0
1743063300000|2025-03-27 08:15:00|53.21|51.21|52.75|50.75|53.24|51.24|52.73|50.73|0
1743063600000|2025-03-27 08:20:00|52.69|50.69|52.55|50.55|52.83|50.83|52.46|50.46|0
1743063900000|2025-03-27 08:25:00|52.57|50.57|52.52|50.52|52.93|50.93|52.47|50.47|0
1743064200000|2025-03-27 08:30:00|52.49|50.49|52.35|50.35|52.49|50.49|52.22|50.22|0
1743064500000|2025-03-27 08:35:00|52.34|50.34|52.09|50.09|52.43|50.43|51.94|49.94|0
1743064800000|2025-03-27 08:40:00|52.06|50.06|52.19|50.19|52.2|50.2|51.97|49.97|0
1743065100000|2025-03-27 08:45:00|52.17|50.17|52.23|50.23|52.49|50.49|52.17|50.17|0
1743065400000|2025-03-27 08:50:00|52.21|50.21|52.28|50.28|52.64|50.64|52.18|50.18|0
1743065700000|2025-03-27 08:55:00|52.26|50.26|51.59|49.59|52.28|50.28|51.53|49.53|0
1743066000000|2025-03-27 09:00:00|51.55|49.55|51.58|49.58|51.88|49.88|51.5|49.5|0
1743066300000|2025-03-27 09:05:00|51.6|49.6|51.93|49.93|52.03|50.03|51.6|49.6|0
1743066600000|2025-03-27 09:10:00|51.95|49.95|51.75|49.75|51.97|49.97|51.74|49.74|0
1743066900000|2025-03-27 09:15:00|51.72|49.72|51.62|49.62|51.8|49.8|51.6|49.6|0
1743067200000|2025-03-27 09:20:00|51.6|49.6|51.79|49.79|52.07|50.07|51.57|49.57|0
1743067500000|2025-03-27 09:25:00|51.77|49.77|51.44|49.44|51.87|49.87|51.37|49.37|0
1743067800000|2025-03-27 09:30:00|51.42|49.42|51.57|49.57|51.62|49.62|51.37|49.37|0
1743068100000|2025-03-27 09:35:00|51.55|49.55|50.78|48.78|52.16|50.16|50.58|48.58|0
1743068400000|2025-03-27 09:40:00|50.77|48.77|50.78|48.78|50.93|48.93|50.69|48.69|0
1743068700000|2025-03-27 09:45:00|50.77|48.77|50.51|48.51|50.78|48.78|50.48|48.48|0
1743069000000|2025-03-27 09:50:00|50.53|48.53|50.53|48.53|50.56|48.56|50.3|48.3|0
1743069300000|2025-03-27 09:55:00|50.5|48.5|50.48|48.48|50.58|48.58|50.45|48.45|0
1743069600000|2025-03-27 10:00:00|50.49|48.49|50.11|48.11|50.6|48.6|50.11|48.11|0
1743069900000|2025-03-27 10:05:00|50.13|48.13|50.23|48.23|50.25|48.25|50.06|48.06|0
1743070200000|2025-03-27 10:10:00|50.21|48.21|50.33|48.33|50.38|48.38|50.16|48.16|0
1743070500000|2025-03-27 10:15:00|50.35|48.35|50.6|48.6|50.62|48.62|50.3|48.3|0
1743070800000|2025-03-27 10:20:00|50.62|48.62|50.52|48.52|50.74|48.74|50.4|48.4|0
1743071100000|2025-03-27 10:25:00|50.47|48.47|50.62|48.62|50.7|48.7|50.47|48.47|0
1743071400000|2025-03-27 10:30:00|50.64|48.64|50.49|48.49|50.68|48.68|50.48|48.48|0
1743071700000|2025-03-27 10:35:00|50.47|48.47|50.76|48.76|50.76|48.76|50.44|48.44|0
1743072000000|2025-03-27 10:40:00|50.79|48.79|50.73|48.73|50.86|48.86|50.64|48.64|0
1743072300000|2025-03-27 10:45:00|50.72|48.72|50.98|48.98|51.08|49.08|50.69|48.69|0
1743072600000|2025-03-27 10:50:00|51.01|49.01|51.25|49.25|51.25|49.25|50.92|48.92|0
1743072900000|2025-03-27 10:55:00|51.23|49.23|51.6|49.6|51.65|49.65|51.23|49.23|0
1743073200000|2025-03-27 11:00:00|51.58|49.58|51.36|49.36|51.9|49.9|51.25|49.25|0
1743073500000|2025-03-27 11:05:00|51.37|49.37|51.01|49.01|51.39|49.39|51|49|0
1743073800000|2025-03-27 11:10:00|51.02|49.02|51.7|49.7|51.87|49.87|51|49|0
1743074100000|2025-03-27 11:15:00|51.67|49.67|51.73|49.73|51.9|49.9|51.51|49.51|0
1743074400000|2025-03-27 11:20:00|51.72|49.72|52.05|50.05|52.15|50.15|51.67|49.67|0
1743074700000|2025-03-27 11:25:00|52.02|50.02|52.45|50.45|52.55|50.55|52|50|0
1743075000000|2025-03-27 11:30:00|52.48|50.48|52.25|50.25|52.48|50.48|52.15|50.15|0
1743075300000|2025-03-27 11:35:00|52.22|50.22|51.59|49.59|52.25|50.25|51.59|49.59|0
1743075600000|2025-03-27 11:40:00|51.61|49.61|51.71|49.71|51.95|49.95|51.56|49.56|0
1743075900000|2025-03-27 11:45:00|51.66|49.66|50.81|48.81|51.74|49.74|50.81|48.81|0
1743076200000|2025-03-27 11:50:00|50.84|48.84|51.39|49.39|51.46|49.46|50.79|48.79|0
1743076500000|2025-03-27 11:55:00|51.37|49.37|51.04|49.04|51.37|49.37|50.91|48.91|0
1743076800000|2025-03-27 12:00:00|51.01|49.01|51.45|49.45|51.46|49.46|51.01|49.01|0
1743077100000|2025-03-27 12:05:00|51.43|49.43|51.38|49.38|51.73|49.73|51.33|49.33|0
1743077400000|2025-03-27 12:10:00|51.41|49.41|51.4|49.4|51.53|49.53|51.26|49.26|0
1743077700000|2025-03-27 12:15:00|51.43|49.43|51.45|49.45|51.55|49.55|51.33|49.33|0
1743078000000|2025-03-27 12:20:00|51.48|49.48|51.54|49.54|51.83|49.83|51.48|49.48|0
1743078300000|2025-03-27 12:25:00|51.5|49.5|51.69|49.69|51.85|49.85|51.45|49.45|0
1743078600000|2025-03-27 12:30:00|51.68|49.68|51.22|49.22|51.73|49.73|50.78|48.78|0
1743078900000|2025-03-27 12:35:00|51.21|49.21|50.97|48.97|51.27|49.27|50.68|48.68|0
1743079200000|2025-03-27 12:40:00|50.95|48.95|51.34|49.34|51.45|49.45|50.92|48.92|0
1743079500000|2025-03-27 12:45:00|51.37|49.37|51.49|49.49|51.69|49.69|51.22|49.22|0
1743079800000|2025-03-27 12:50:00|51.47|49.47|51.54|49.54|51.79|49.79|51.47|49.47|0
1743080100000|2025-03-27 12:55:00|51.59|49.59|51.54|49.54|51.64|49.64|51.42|49.42|0
1743080400000|2025-03-27 13:00:00|51.59|49.59|51.29|49.29|51.74|49.74|51.14|49.14|0
1743080700000|2025-03-27 13:05:00|51.31|49.31|51.4|49.4|51.49|49.49|51.09|49.09|0
1743081000000|2025-03-27 13:10:00|51.39|49.39|52.51|50.51|52.53|50.53|51.29|49.29|0
1743081300000|2025-03-27 13:15:00|52.53|50.53|52.63|50.63|52.71|50.71|52.25|50.25|0
1743081600000|2025-03-27 13:20:00|52.66|50.66|52.96|50.96|52.99|50.99|52.66|50.66|0
1743081900000|2025-03-27 13:25:00|53.36|50.56|53.49|50.69|53.83|51.03|53.31|50.51|0
1743082200000|2025-03-27 13:30:00|53.09|51.09|54.56|52.56|54.93|52.93|52.73|50.73|0
1743082500000|2025-03-27 13:35:00|54.59|52.59|55.54|53.54|55.57|53.57|54.48|52.48|0
1743082800000|2025-03-27 13:40:00|55.57|53.57|55.5|53.5|56.18|54.18|55.09|53.09|0
1743083100000|2025-03-27 13:45:00|55.48|53.48|54.01|52.01|55.59|53.59|53.83|51.83|0
1743083400000|2025-03-27 13:50:00|54.03|52.03|52.85|50.85|54.66|52.66|52.72|50.72|0
1743083700000|2025-03-27 13:55:00|52.87|50.87|52.18|50.18|52.95|50.95|52.08|50.08|0
1743084000000|2025-03-27 14:00:00|52.16|50.16|52.27|50.27|52.47|50.47|51.61|49.61|0
1743084300000|2025-03-27 14:05:00|52.29|50.29|52.54|50.54|53.03|51.03|51.96|49.96|0
1743084600000|2025-03-27 14:10:00|52.57|50.57|52.19|50.19|53.28|51.28|51.76|49.76|0
1743084900000|2025-03-27 14:15:00|52.2|50.2|50.93|48.93|52.2|50.2|50.83|48.83|0
1743085200000|2025-03-27 14:20:00|50.95|48.95|51.45|49.45|51.83|49.83|50.88|48.88|0
1743085500000|2025-03-27 14:25:00|51.48|49.48|50.83|48.83|51.58|49.58|50.81|48.81|0
1743085800000|2025-03-27 14:30:00|50.76|48.76|50.61|48.61|51.08|49.08|50.58|48.58|0
1743086100000|2025-03-27 14:35:00|50.63|48.63|49.36|47.36|51.01|49.01|49.07|47.07|0
1743086400000|2025-03-27 14:40:00|49.28|47.28|48.99|46.99|49.58|47.58|48.82|46.82|0
1743086700000|2025-03-27 14:45:00|49.04|47.04|49.42|47.42|49.52|47.52|48.82|46.82|0
1743087000000|2025-03-27 14:50:00|49.35|47.35|48.74|46.74|49.64|47.64|48.74|46.74|0
1743087300000|2025-03-27 14:55:00|48.77|46.77|48.69|46.69|49.1|47.1|48.65|46.65|0
1743087600000|2025-03-27 15:00:00|48.62|46.62|48.74|46.74|49.03|47.03|48.53|46.53|0
1743087900000|2025-03-27 15:05:00|48.72|46.72|49.24|47.24|49.27|47.27|48.62|46.62|0
1743088200000|2025-03-27 15:10:00|49.27|47.27|48.45|46.45|49.32|47.32|48.38|46.38|0
1743088500000|2025-03-27 15:15:00|48.47|46.47|48.59|46.59|49.19|47.19|48.47|46.47|0
1743088800000|2025-03-27 15:20:00|48.62|46.62|48.95|46.95|49.26|47.26|48.59|46.59|0
1743089100000|2025-03-27 15:25:00|48.93|46.93|49.5|47.5|49.58|47.58|48.83|46.83|0
1743089400000|2025-03-27 15:30:00|49.48|47.48|50.19|48.19|50.31|48.31|49.35|47.35|0
1743089700000|2025-03-27 15:35:00|50.24|48.24|50.51|48.51|50.81|48.81|49.99|47.99|0
1743090000000|2025-03-27 15:40:00|50.56|48.56|50.88|48.88|51.13|49.13|50.49|48.49|0
1743090300000|2025-03-27 15:45:00|50.91|48.91|51.41|49.41|51.43|49.43|50.83|48.83|0
1743090600000|2025-03-27 15:50:00|51.38|49.38|50.93|48.93|51.41|49.41|50.73|48.73|0
1743090900000|2025-03-27 15:55:00|50.95|48.95|51.35|49.35|51.43|49.43|50.95|48.95|0
1743091200000|2025-03-27 16:00:00|51.33|49.33|50.85|48.85|51.5|49.5|50.8|48.8|0
1743091500000|2025-03-27 16:05:00|50.83|48.83|50.43|48.43|50.9|48.9|50.06|48.06|0
1743091800000|2025-03-27 16:10:00|50.45|48.45|50.7|48.7|51|49|50.43|48.43|0
1743092100000|2025-03-27 16:15:00|50.75|48.75|49.96|47.96|50.77|48.77|49.86|47.86|0
1743092400000|2025-03-27 16:20:00|49.88|47.88|50.25|48.25|50.3|48.3|49.61|47.61|0
1743092700000|2025-03-27 16:25:00|50.27|48.27|50.82|48.82|50.97|48.97|50.27|48.27|0
1743093000000|2025-03-27 16:30:00|50.87|48.87|50.77|48.77|50.87|48.87|50.15|48.15|0
1743093300000|2025-03-27 16:35:00|50.82|48.82|50.99|48.99|51.26|49.26|50.72|48.72|0
1743093600000|2025-03-27 16:40:00|50.96|48.96|50.91|48.91|51.14|49.14|50.62|48.62|0
1743093900000|2025-03-27 16:45:00|50.94|48.94|52.04|50.04|52.07|50.07|50.71|48.71|0
1743094200000|2025-03-27 16:50:00|52.07|50.07|52.45|50.45|52.89|50.89|51.29|49.29|0
1743094500000|2025-03-27 16:55:00|52.48|50.48|53.2|51.2|53.25|51.25|52.45|50.45|0
1743094800000|2025-03-27 17:00:00|53.04|51.04|52.73|50.73|53.48|51.48|52.58|50.58|0
1743095100000|2025-03-27 17:05:00|52.78|50.78|52.02|50.02|53.04|51.04|51.86|49.86|0
1743095400000|2025-03-27 17:10:00|52.04|50.04|51.38|49.38|52.17|50.17|51.38|49.38|0
1743095700000|2025-03-27 17:15:00|51.41|49.41|51.68|49.68|51.76|49.76|51.18|49.18|0
1743096000000|2025-03-27 17:20:00|51.71|49.71|51.7|49.7|52.01|50.01|51.43|49.43|0
1743096300000|2025-03-27 17:25:00|51.73|49.73|52.73|50.73|52.8|50.8|51.7|49.7|0
1743096600000|2025-03-27 17:30:00|52.78|50.78|52.39|50.39|52.83|50.83|52.09|50.09|0
1743096900000|2025-03-27 17:35:00|52.44|50.44|52.49|50.49|52.9|50.9|52.31|50.31|0
1743097200000|2025-03-27 17:40:00|52.52|50.52|52.75|50.75|52.88|50.88|52.34|50.34|0
1743097500000|2025-03-27 17:45:00|52.72|50.72|52.08|50.08|52.72|50.72|52.03|50.03|0
1743097800000|2025-03-27 17:50:00|52.06|50.06|53.11|51.11|53.26|51.26|51.72|49.72|0
1743098100000|2025-03-27 17:55:00|53.13|51.13|52.97|50.97|53.21|51.21|52.82|50.82|0
1743098400000|2025-03-27 18:00:00|52.95|50.95|52.2|50.2|53.03|51.03|52.2|50.2|0
1743098700000|2025-03-27 18:05:00|52.26|50.26|51.19|49.19|52.26|50.26|50.84|48.84|0
1743099000000|2025-03-27 18:10:00|51.24|49.24|50.54|48.54|51.29|49.29|50.49|48.49|0
1743099300000|2025-03-27 18:15:00|50.49|48.49|50.81|48.81|51.01|49.01|50.31|48.31|0
1743099600000|2025-03-27 18:20:00|50.91|48.91|51.11|49.11|51.16|49.16|50.43|48.43|0
1743099900000|2025-03-27 18:25:00|51.16|49.16|51|49|51.38|49.38|50.73|48.73|0
1743100200000|2025-03-27 18:30:00|51.03|49.03|50.83|48.83|51.33|49.33|50.75|48.75|0
1743100500000|2025-03-27 18:35:00|50.85|48.85|50.53|48.53|50.85|48.85|50.4|48.4|0
1743100800000|2025-03-27 18:40:00|50.58|48.58|50.48|48.48|50.63|48.63|50.03|48.03|0
1743101100000|2025-03-27 18:45:00|50.4|48.4|50.06|48.06|50.45|48.45|50.06|48.06|0
1743101400000|2025-03-27 18:50:00|50.08|48.08|49.9|47.9|50.65|48.65|49.63|47.63|0
1743101700000|2025-03-27 18:55:00|49.93|47.93|51.22|49.22|51.37|49.37|49.93|47.93|0
1743102000000|2025-03-27 19:00:00|51.24|49.24|50.82|48.82|51.95|49.95|50.34|48.34|0
1743102300000|2025-03-27 19:05:00|50.87|48.87|50.64|48.64|51.29|49.29|50.56|48.56|0
1743102600000|2025-03-27 19:10:00|50.62|48.62|49.88|47.88|50.72|48.72|49.88|47.88|0
1743102900000|2025-03-27 19:15:00|49.92|47.92|49.48|47.48|50.27|48.27|49.38|47.38|0
1743103200000|2025-03-27 19:20:00|49.43|47.43|49.01|47.01|49.55|47.55|48.8|46.8|0
1743103500000|2025-03-27 19:25:00|49.04|47.04|49.04|47.04|49.38|47.38|48.99|46.99|0
1743103800000|2025-03-27 19:30:00|49.06|47.06|49.52|47.52|49.94|47.94|49.06|47.06|0
1743104100000|2025-03-27 19:35:00|49.5|47.5|50.13|48.13|50.21|48.21|49.47|47.47|0
1743104400000|2025-03-27 19:40:00|50.18|48.18|50.01|48.01|50.38|48.38|49.74|47.74|0
1743104700000|2025-03-27 19:45:00|50.03|48.03|49.76|47.76|50.18|48.18|49.74|47.74|0
1743105000000|2025-03-27 19:50:00|49.88|47.88|50.63|48.63|51.7|49.7|49.88|47.88|0
1743105300000|2025-03-27 19:55:00|50.43|48.43|51.51|49.51|51.72|49.72|50.28|48.28|0
1743105600000|2025-03-27 20:00:00|51.41|49.41|51.15|49.15|51.41|49.41|50.93|48.93|0
1743105900000|2025-03-27 20:05:00|51.1|49.1|51.07|49.07|51.15|49.15|50.92|48.92|0
1743106200000|2025-03-27 20:10:00|51.1|49.1|51.17|49.17|51.2|49.2|50.9|48.9|0
1743106500000|2025-03-27 20:15:00|51.12|49.12|51.27|49.27|51.3|49.3|51.12|49.12|0
1743106800000|2025-03-27 20:20:00|51.25|49.25|51.32|49.32|51.47|49.47|51.22|49.22|0
1743107100000|2025-03-27 20:25:00|51.35|49.35|51.12|49.12|51.35|49.35|51.09|49.09|0
1743107400000|2025-03-27 20:30:00|51.14|49.14|51.14|49.14|51.22|49.22|51.09|49.09|0
1743107700000|2025-03-27 20:35:00|51.17|49.17|50.99|48.99|51.17|49.17|50.96|48.96|0
1743108000000|2025-03-27 20:40:00|51|49|51.01|49.01|51.04|49.04|50.96|48.96|0
1743108300000|2025-03-27 20:45:00|50.99|48.99|50.99|48.99|51.01|49.01|50.91|48.91|0
1743108600000|2025-03-27 20:50:00|50.96|48.96|50.98|48.98|51.03|49.03|50.93|48.93|0
1743108900000|2025-03-27 20:55:00|51.38|48.58|51.7|48.9|51.75|48.95|51.38|48.58|0
1743109200000|2025-03-27 21:00:00|51.67|48.87|51.81|49.01|51.81|49.01|51.64|48.84|0
1743109500000|2025-03-27 21:05:00|51.8|49|51.77|48.97|51.86|49.06|51.76|48.96|0
1743109800000|2025-03-27 21:10:00|51.78|48.98|51.78|48.98|51.79|48.99|51.78|48.98|0
1743110100000|2025-03-27 21:15:00|51.79|48.99|51.78|48.98|51.79|48.99|51.78|48.98|0
1743110400000|2025-03-27 21:20:00|51.79|48.99|51.75|48.95|51.79|48.99|51.75|48.95|0
1743110700000|2025-03-27 21:25:00|51.76|48.96|51.76|48.96|51.78|48.98|51.76|48.96|0
1743111000000|2025-03-27 21:30:00|51.75|48.95|51.78|48.98|51.78|48.98|51.75|48.95|0
1743111300000|2025-03-27 21:35:00|51.77|48.97|51.74|48.94|51.77|48.97|51.74|48.94|0
1743111900000|2025-03-27 21:45:00|51.73|48.93|51.74|48.94|51.74|48.94|51.73|48.93|0
1743112200000|2025-03-27 21:50:00|51.75|48.95|51.75|48.95|51.75|48.95|51.75|48.95|0
1743112500000|2025-03-27 21:55:00|51.76|48.96|51.75|48.95|51.8|49|51.74|48.94|0
1743112800000|2025-03-27 22:00:00|51.73|48.93|51.56|48.76|51.83|49.03|51.39|48.59|0
1743113100000|2025-03-27 22:05:00|51.61|48.81|51.89|49.09|51.89|49.09|51.56|48.76|0
1743113400000|2025-03-27 22:10:00|51.94|49.14|51.86|49.06|51.94|49.14|51.79|48.99|0
1743113700000|2025-03-27 22:15:00|51.89|49.09|51.73|48.93|51.94|49.14|51.71|48.91|0
1743114000000|2025-03-27 22:20:00|51.76|48.96|51.68|48.88|51.76|48.96|51.63|48.83|0
1743114300000|2025-03-27 22:25:00|51.69|48.89|51.74|48.94|51.74|48.94|51.6|48.8|0
1743114600000|2025-03-27 22:30:00|51.73|48.93|51.7|48.9|51.75|48.95|51.6|48.8|0
1743114900000|2025-03-27 22:35:00|51.72|48.92|51.5|48.7|51.73|48.93|51.47|48.67|0
1743115200000|2025-03-27 22:40:00|51.52|48.72|51.55|48.75|51.57|48.77|51.52|48.72|0
1743115500000|2025-03-27 22:45:00|51.57|48.77|51.7|48.9|51.7|48.9|51.56|48.76|0
1743115800000|2025-03-27 22:50:00|51.67|48.87|51.82|49.02|51.82|49.02|51.65|48.85|0
1743116100000|2025-03-27 22:55:00|51.84|49.04|51.85|49.05|51.86|49.06|51.8|49|0
1743116400000|2025-03-27 23:00:00|51.83|49.03|52.24|49.44|52.26|49.46|51.73|48.93|0
1743116700000|2025-03-27 23:05:00|52.23|49.43|52.48|49.68|52.57|49.77|52.21|49.41|0
1743117000000|2025-03-27 23:10:00|52.47|49.67|52.43|49.63|52.58|49.78|52.33|49.53|0
1743117300000|2025-03-27 23:15:00|52.45|49.65|52.35|49.55|52.53|49.73|52.23|49.43|0
1743117600000|2025-03-27 23:20:00|52.32|49.52|52.35|49.55|52.4|49.6|52.25|49.45|0
1743117900000|2025-03-27 23:25:00|52.33|49.53|52.24|49.44|52.4|49.6|52.23|49.43|0
1743118200000|2025-03-27 23:30:00|52.22|49.42|52.52|49.72|52.55|49.75|52.22|49.42|0
1743118500000|2025-03-27 23:35:00|52.54|49.74|52.55|49.75|52.61|49.81|52.42|49.62|0
1743118800000|2025-03-27 23:40:00|52.57|49.77|52.39|49.59|52.62|49.82|52.38|49.58|0
1743119100000|2025-03-27 23:45:00|52.4|49.6|52.26|49.46|52.48|49.68|52.26|49.46|0
1743119400000|2025-03-27 23:50:00|52.24|49.44|52.16|49.36|52.25|49.45|52.13|49.33|0
1743119700000|2025-03-27 23:55:00|52.11|49.31|52.21|49.41|52.26|49.46|52.06|49.26|0
1743120000000|2025-03-28 00:00:00|52.18|49.38|52.64|49.84|52.96|50.16|52.12|49.32|0
1743120300000|2025-03-28 00:05:00|52.67|49.87|52.56|49.76|52.79|49.99|52.51|49.71|0
1743120600000|2025-03-28 00:10:00|52.59|49.79|52.64|49.84|52.82|50.02|52.41|49.61|0
1743120900000|2025-03-28 00:15:00|52.6|49.8|51.88|49.88|52.66|50.24|51.85|49.79|0
1743121200000|2025-03-28 00:20:00|51.85|49.85|52.48|50.48|52.67|50.67|51.83|49.83|0
1743121500000|2025-03-28 00:25:00|52.46|50.46|52.46|50.46|52.51|50.51|52.41|50.41|0
1743121800000|2025-03-28 00:30:00|52.45|50.45|52.4|50.4|52.46|50.46|52.38|50.38|0
1743122100000|2025-03-28 00:35:00|52.43|50.43|52.25|50.25|52.46|50.46|52.17|50.17|0
1743122400000|2025-03-28 00:40:00|52.21|50.21|52.27|50.27|52.32|50.32|52.2|50.2|0
1743122700000|2025-03-28 00:45:00|52.3|50.3|52.19|50.19|52.35|50.35|52.19|50.19|0
1743123000000|2025-03-28 00:50:00|52.14|50.14|51.94|49.94|52.17|50.17|51.91|49.91|0
1743123300000|2025-03-28 00:55:00|51.96|49.96|51.96|49.96|52.05|50.05|51.94|49.94|0
1743123600000|2025-03-28 01:00:00|51.94|49.94|51.96|49.96|52.04|50.04|51.89|49.89|0
1743123900000|2025-03-28 01:05:00|51.95|49.95|52.01|50.01|52.01|50.01|51.95|49.95|0
1743124200000|2025-03-28 01:10:00|51.98|49.98|52.03|50.03|52.08|50.08|51.96|49.96|0
1743124500000|2025-03-28 01:15:00|51.98|49.98|51.8|49.8|52.01|50.01|51.78|49.78|0
1743124800000|2025-03-28 01:20:00|51.79|49.79|51.73|49.73|51.88|49.88|51.73|49.73|0
1743125100000|2025-03-28 01:25:00|51.75|49.75|51.77|49.77|51.88|49.88|51.75|49.75|0
1743125400000|2025-03-28 01:30:00|51.8|49.8|51.75|49.75|51.9|49.9|51.75|49.75|0
1743125700000|2025-03-28 01:35:00|51.77|49.77|51.77|49.77|51.8|49.8|51.72|49.72|0
1743126000000|2025-03-28 01:40:00|51.8|49.8|51.82|49.82|51.9|49.9|51.76|49.76|0
1743126300000|2025-03-28 01:45:00|51.85|49.85|51.97|49.97|52.05|50.05|51.85|49.85|0
1743126600000|2025-03-28 01:50:00|52|50|52.02|50.02|52.12|50.12|52|50|0
1743126900000|2025-03-28 01:55:00|52.07|50.07|52.25|50.25|52.3|50.3|52.07|50.07|0
1743127200000|2025-03-28 02:00:00|52.27|50.27|51.94|49.94|52.29|50.29|51.91|49.91|0
1743127500000|2025-03-28 02:05:00|51.99|49.99|51.89|49.89|52.02|50.02|51.86|49.86|0
1743127800000|2025-03-28 02:10:00|51.86|49.86|51.91|49.91|52|50|51.84|49.84|0
1743128100000|2025-03-28 02:15:00|51.89|49.89|51.78|49.78|51.94|49.94|51.76|49.76|0
1743128400000|2025-03-28 02:20:00|51.76|49.76|51.78|49.78|51.81|49.81|51.76|49.76|0
1743128700000|2025-03-28 02:25:00|51.76|49.76|51.7|49.7|51.77|49.77|51.7|49.7|0
1743129000000|2025-03-28 02:30:00|51.68|49.68|51.6|49.6|51.75|49.75|51.58|49.58|0
1743129300000|2025-03-28 02:35:00|51.59|49.59|51.57|49.57|51.65|49.65|51.52|49.52|0
1743129600000|2025-03-28 02:40:00|51.6|49.6|51.6|49.6|51.62|49.62|51.55|49.55|0
1743129900000|2025-03-28 02:45:00|51.62|49.62|51.62|49.62|51.63|49.63|51.57|49.57|0
1743130200000|2025-03-28 02:50:00|51.63|49.63|51.75|49.75|51.77|49.77|51.6|49.6|0
1743130500000|2025-03-28 02:55:00|51.8|49.8|51.79|49.79|51.8|49.8|51.69|49.69|0
1743130800000|2025-03-28 03:00:00|51.77|49.77|51.84|49.84|51.87|49.87|51.77|49.77|0
1743131100000|2025-03-28 03:05:00|51.82|49.82|51.84|49.84|51.87|49.87|51.77|49.77|0
1743131400000|2025-03-28 03:10:00|51.87|49.87|51.76|49.76|51.89|49.89|51.76|49.76|0
1743131700000|2025-03-28 03:15:00|51.79|49.79|51.76|49.76|51.84|49.84|51.76|49.76|0
1743132000000|2025-03-28 03:20:00|51.79|49.79|51.79|49.79|51.81|49.81|51.74|49.74|0
1743132300000|2025-03-28 03:25:00|51.76|49.76|51.73|49.73|51.79|49.79|51.71|49.71|0
1743132600000|2025-03-28 03:30:00|51.71|49.71|51.68|49.68|51.73|49.73|51.58|49.58|0
1743132900000|2025-03-28 03:35:00|51.69|49.69|51.91|49.91|52.06|50.06|51.66|49.66|0
1743133200000|2025-03-28 03:40:00|51.93|49.93|51.88|49.88|51.96|49.96|51.81|49.81|0
1743133500000|2025-03-28 03:45:00|51.86|49.86|51.75|49.75|51.93|49.93|51.74|49.74|0
1743133800000|2025-03-28 03:50:00|51.74|49.74|51.73|49.73|51.83|49.83|51.73|49.73|0
1743134100000|2025-03-28 03:55:00|51.7|49.7|51.52|49.52|51.7|49.7|51.47|49.47|0
1743134400000|2025-03-28 04:00:00|51.5|49.5|51.7|49.7|51.7|49.7|51.47|49.47|0
1743134700000|2025-03-28 04:05:00|51.67|49.67|51.85|49.85|51.87|49.87|51.67|49.67|0
1743135000000|2025-03-28 04:10:00|51.82|49.82|51.9|49.9|51.92|49.92|51.8|49.8|0
1743135300000|2025-03-28 04:15:00|51.92|49.92|51.89|49.89|52|50|51.89|49.89|0
1743135600000|2025-03-28 04:20:00|51.87|49.87|51.84|49.84|51.94|49.94|51.84|49.84|0
1743135900000|2025-03-28 04:25:00|51.87|49.87|51.82|49.82|51.89|49.89|51.79|49.79|0
1743136200000|2025-03-28 04:30:00|51.84|49.84|51.69|49.69|51.87|49.87|51.69|49.69|0
1743136500000|2025-03-28 04:35:00|51.71|49.71|51.68|49.68|51.74|49.74|51.68|49.68|0
1743136800000|2025-03-28 04:40:00|51.71|49.71|51.66|49.66|51.74|49.74|51.63|49.63|0
1743137100000|2025-03-28 04:45:00|51.63|49.63|51.66|49.66|51.66|49.66|51.63|49.63|0
1743137400000|2025-03-28 04:50:00|51.68|49.68|51.71|49.71|51.71|49.71|51.63|49.63|0
1743137700000|2025-03-28 04:55:00|51.68|49.68|51.63|49.63|51.76|49.76|51.63|49.63|0
1743138000000|2025-03-28 05:00:00|51.6|49.6|51.47|49.47|51.68|49.68|51.45|49.45|0
1743138300000|2025-03-28 05:05:00|51.45|49.45|51.52|49.52|51.58|49.58|51.45|49.45|0
1743138600000|2025-03-28 05:10:00|51.55|49.55|51.62|49.62|51.65|49.65|51.5|49.5|0
1743138900000|2025-03-28 05:15:00|51.65|49.65|51.62|49.62|51.65|49.65|51.57|49.57|0
1743139200000|2025-03-28 05:20:00|51.6|49.6|51.7|49.7|51.72|49.72|51.57|49.57|0
1743139500000|2025-03-28 05:25:00|51.72|49.72|51.74|49.74|51.77|49.77|51.67|49.67|0
1743139800000|2025-03-28 05:30:00|51.72|49.72|51.87|49.87|51.92|49.92|51.72|49.72|0
1743140100000|2025-03-28 05:35:00|51.88|49.88|51.82|49.82|51.92|49.92|51.77|49.77|0
1743140400000|2025-03-28 05:40:00|51.84|49.84|51.84|49.84|51.89|49.89|51.79|49.79|0
1743140700000|2025-03-28 05:45:00|51.87|49.87|51.89|49.89|52.02|50.02|51.84|49.84|0
1743141000000|2025-03-28 05:50:00|51.86|49.86|51.79|49.79|51.89|49.89|51.76|49.76|0
1743141300000|2025-03-28 05:55:00|51.81|49.81|51.73|49.73|51.82|49.82|51.71|49.71|0
1743141600000|2025-03-28 06:00:00|51.78|49.78|51.53|49.53|51.86|49.86|51.53|49.53|0
1743141900000|2025-03-28 06:05:00|51.5|49.5|51.43|49.43|51.53|49.53|51.43|49.43|0
1743142200000|2025-03-28 06:10:00|51.4|49.4|51.4|49.4|51.53|49.53|51.3|49.3|0
1743142500000|2025-03-28 06:15:00|51.43|49.43|51.37|49.37|51.45|49.45|51.31|49.31|0
1743142800000|2025-03-28 06:20:00|51.4|49.4|51.27|49.27|51.4|49.4|51.17|49.17|0
1743143100000|2025-03-28 06:25:00|51.25|49.25|51.35|49.35|51.4|49.4|51.25|49.25|0
1743143400000|2025-03-28 06:30:00|51.32|49.32|51.52|49.52|51.6|49.6|51.32|49.32|0
1743143700000|2025-03-28 06:35:00|51.55|49.55|51.59|49.59|51.62|49.62|51.49|49.49|0
1743144000000|2025-03-28 06:40:00|51.57|49.57|51.62|49.62|51.62|49.62|51.54|49.54|0
1743144300000|2025-03-28 06:45:00|51.64|49.64|51.92|49.92|51.97|49.97|51.64|49.64|0
1743144600000|2025-03-28 06:50:00|51.95|49.95|52.61|50.61|52.69|50.69|51.95|49.95|0
1743144900000|2025-03-28 06:55:00|52.66|50.66|53.13|51.13|53.21|51.21|52.26|50.26|0
1743145200000|2025-03-28 07:00:00|53.05|51.05|53.47|51.47|53.81|51.81|52.95|50.95|0
1743145500000|2025-03-28 07:05:00|53.46|51.46|53.29|51.29|53.59|51.59|53.22|51.22|0
1743145800000|2025-03-28 07:10:00|53.3|51.3|53.61|51.61|53.69|51.69|53.3|51.3|0
1743146100000|2025-03-28 07:15:00|53.59|51.59|53.38|51.38|53.72|51.72|53.32|51.32|0
1743146400000|2025-03-28 07:20:00|53.4|51.4|53.3|51.3|53.48|51.48|53.17|51.17|0
1743146700000|2025-03-28 07:25:00|53.31|51.31|53.53|51.53|53.74|51.74|53.31|51.31|0
1743147000000|2025-03-28 07:30:00|53.55|51.55|54.05|52.05|54.13|52.13|53.55|51.55|0
1743147300000|2025-03-28 07:35:00|54.08|52.08|53.94|51.94|54.21|52.21|53.79|51.79|0
1743147600000|2025-03-28 07:40:00|53.97|51.97|54.57|52.57|54.6|52.6|53.86|51.86|0
1743147900000|2025-03-28 07:45:00|54.51|52.51|54.64|52.64|54.97|52.97|54.26|52.26|0
1743148200000|2025-03-28 07:50:00|54.61|52.61|55.08|53.08|55.1|53.1|54.49|52.49|0
1743148500000|2025-03-28 07:55:00|55.1|53.1|55.34|53.34|55.37|53.37|54.86|52.86|0
1743148800000|2025-03-28 08:00:00|55.32|53.32|54.44|52.44|55.32|53.32|54.44|52.44|0
1743149100000|2025-03-28 08:05:00|54.45|52.45|54.02|52.02|54.8|52.8|54.02|52.02|0
1743149400000|2025-03-28 08:10:00|53.99|51.99|54.37|52.37|54.52|52.52|53.99|51.99|0
1743149700000|2025-03-28 08:15:00|54.41|52.41|54.12|52.12|54.57|52.57|54.12|52.12|0
1743150000000|2025-03-28 08:20:00|54.1|52.1|54.45|52.45|54.6|52.6|54.06|52.06|0
1743150300000|2025-03-28 08:25:00|54.44|52.44|54.7|52.7|54.99|52.99|54.38|52.38|0
1743150600000|2025-03-28 08:30:00|54.65|52.65|54.97|52.97|55.05|53.05|54.59|52.59|0
1743150900000|2025-03-28 08:35:00|54.94|52.94|54.3|52.3|55.05|53.05|54.26|52.26|0
1743151200000|2025-03-28 08:40:00|54.33|52.33|54.01|52.01|54.43|52.43|53.98|51.98|0
1743151500000|2025-03-28 08:45:00|53.98|51.98|53.61|51.61|54.09|52.09|53.59|51.59|0
1743151800000|2025-03-28 08:50:00|53.59|51.59|53.64|51.64|53.82|51.82|53.56|51.56|0
1743152100000|2025-03-28 08:55:00|53.66|51.66|53.71|51.71|53.79|51.79|53.55|51.55|0
1743152400000|2025-03-28 09:00:00|53.66|51.66|53.53|51.53|53.82|51.82|53.48|51.48|0
1743152700000|2025-03-28 09:05:00|53.55|51.55|53.58|51.58|53.68|51.68|53.48|51.48|0
1743153000000|2025-03-28 09:10:00|53.61|51.61|53.47|51.47|53.68|51.68|53.47|51.47|0
1743153300000|2025-03-28 09:15:00|53.5|51.5|53.5|51.5|53.58|51.58|53.47|51.47|0
1743153600000|2025-03-28 09:20:00|53.47|51.47|53.55|51.55|53.73|51.73|53.47|51.47|0
1743153900000|2025-03-28 09:25:00|53.57|51.57|53.57|51.57|53.7|51.7|53.53|51.53|0
1743154200000|2025-03-28 09:30:00|53.55|51.55|53.34|51.34|53.81|51.81|53.34|51.34|0
1743154500000|2025-03-28 09:35:00|53.36|51.36|53.54|51.54|53.64|51.64|53.26|51.26|0
1743154800000|2025-03-28 09:40:00|53.57|51.57|53.46|51.46|53.65|51.65|53.31|51.31|0
1743155100000|2025-03-28 09:45:00|53.48|51.48|53.85|51.85|53.92|51.92|53.48|51.48|0
1743155400000|2025-03-28 09:50:00|53.83|51.83|53.96|51.96|54.06|52.06|53.83|51.83|0
1743155700000|2025-03-28 09:55:00|53.93|51.93|53.8|51.8|54.04|52.04|53.75|51.75|0
1743156000000|2025-03-28 10:00:00|53.77|51.77|53.59|51.59|53.81|51.81|53.51|51.51|0
1743156300000|2025-03-28 10:05:00|53.53|51.53|53.35|51.35|53.69|51.69|53.3|51.3|0
1743156600000|2025-03-28 10:10:00|53.32|51.32|52.88|50.88|53.34|51.34|52.68|50.68|0
1743156900000|2025-03-28 10:15:00|52.86|50.86|52.85|50.85|53.01|51.01|52.83|50.83|0
1743157200000|2025-03-28 10:20:00|52.83|50.83|52.62|50.62|52.83|50.83|52.49|50.49|0
1743157500000|2025-03-28 10:25:00|52.6|50.6|52.74|50.74|53.48|51.48|52.52|50.52|0
1743157800000|2025-03-28 10:30:00|52.7|50.7|52.74|50.74|52.87|50.87|52.69|50.69|0
1743158100000|2025-03-28 10:35:00|52.75|50.75|52.56|50.56|52.76|50.76|52.53|50.53|0
1743158400000|2025-03-28 10:40:00|52.53|50.53|52.53|50.53|52.6|50.6|52.35|50.35|0
1743158700000|2025-03-28 10:45:00|52.56|50.56|52.53|50.53|52.63|50.63|52.4|50.4|0
1743159000000|2025-03-28 10:50:00|52.54|50.54|52.94|50.94|52.95|50.95|52.48|50.48|0
1743159300000|2025-03-28 10:55:00|52.95|50.95|52.83|50.83|53.05|51.05|52.81|50.81|0
1743159600000|2025-03-28 11:00:00|52.81|50.81|53.22|51.22|53.22|51.22|52.65|50.65|0
1743159900000|2025-03-28 11:05:00|53.25|51.25|53.37|51.37|53.4|51.4|53.15|51.15|0
1743160200000|2025-03-28 11:10:00|53.35|51.35|53.48|51.48|53.52|51.52|53.22|51.22|0
1743160500000|2025-03-28 11:15:00|53.45|51.45|53.06|51.06|53.46|51.46|52.98|50.98|0
1743160800000|2025-03-28 11:20:00|53.07|51.07|52.93|50.93|53.11|51.11|52.8|50.8|0
1743161100000|2025-03-28 11:25:00|52.95|50.95|53.26|51.26|53.29|51.29|52.88|50.88|0
1743161400000|2025-03-28 11:30:00|53.39|51.39|53.44|51.44|53.72|51.72|53.31|51.31|0
1743161700000|2025-03-28 11:35:00|53.43|51.43|53.36|51.36|53.76|51.76|53.27|51.27|0
1743162000000|2025-03-28 11:40:00|53.34|51.34|53.31|51.31|53.39|51.39|53.23|51.23|0
1743162300000|2025-03-28 11:45:00|53.28|51.28|53.15|51.15|53.46|51.46|53.13|51.13|0
1743162600000|2025-03-28 11:50:00|53.19|51.19|53.35|51.35|53.55|51.55|53.15|51.15|0
1743162900000|2025-03-28 11:55:00|53.32|51.32|53.01|51.01|53.36|51.36|53.01|51.01|0
1743163200000|2025-03-28 12:00:00|53.12|51.12|53.07|51.07|53.15|51.15|52.79|50.79|0
1743163500000|2025-03-28 12:05:00|53.1|51.1|53.09|51.09|53.33|51.33|52.99|50.99|0
1743163800000|2025-03-28 12:10:00|53.11|51.11|53.51|51.51|53.53|51.53|53.07|51.07|0
1743164100000|2025-03-28 12:15:00|53.47|51.47|53.3|51.3|53.53|51.53|53.01|51.01|0
1743164400000|2025-03-28 12:20:00|53.27|51.27|53.17|51.17|53.35|51.35|53.01|51.01|0
1743164700000|2025-03-28 12:25:00|53.22|51.22|53.5|51.5|53.53|51.53|53.19|51.19|0
1743165000000|2025-03-28 12:30:00|53.7|51.7|54.09|52.09|54.49|52.49|53.36|51.36|0
1743165300000|2025-03-28 12:35:00|54.22|52.22|54.83|52.83|54.83|52.83|53.9|51.9|0
1743165600000|2025-03-28 12:40:00|54.8|52.8|54.59|52.59|55.01|53.01|54.37|52.37|0
1743165900000|2025-03-28 12:45:00|54.56|52.56|54.58|52.58|54.88|52.88|54.33|52.33|0
1743166200000|2025-03-28 12:50:00|54.61|52.61|54.48|52.48|54.72|52.72|54.4|52.4|0
1743166500000|2025-03-28 12:55:00|54.5|52.5|55.17|53.17|55.17|53.17|54.26|52.26|0
1743166800000|2025-03-28 13:00:00|55.14|53.14|55.25|53.25|55.3|53.3|55.05|53.05|0
1743167100000|2025-03-28 13:05:00|55.26|53.26|54.21|52.21|55.33|53.33|53.89|51.89|0
1743167400000|2025-03-28 13:10:00|54.17|52.17|53.34|51.34|54.47|52.47|53.34|51.34|0
1743167700000|2025-03-28 13:15:00|53.3|51.3|53.08|51.08|53.47|51.47|52.85|50.85|0
1743168000000|2025-03-28 13:20:00|53.09|51.09|53.27|51.27|53.44|51.44|53.05|51.05|0
1743168300000|2025-03-28 13:25:00|53.81|51.01|54.34|51.54|54.68|51.88|53.81|51.01|0
1743168600000|2025-03-28 13:30:00|54.2|52.2|54.5|52.5|55.16|53.16|53.73|51.73|0
1743168900000|2025-03-28 13:35:00|54.44|52.44|53.69|51.69|54.52|52.52|53.39|51.39|0
1743169200000|2025-03-28 13:40:00|53.72|51.72|54.72|52.72|54.72|52.72|53.43|51.43|0
1743169500000|2025-03-28 13:45:00|54.69|52.69|54.32|52.32|54.96|52.96|53.9|51.9|0
1743169800000|2025-03-28 13:50:00|54.38|52.38|55.18|53.18|55.42|53.42|54.06|52.06|0
1743170100000|2025-03-28 13:55:00|55.15|53.15|55.77|53.77|55.96|53.96|54.71|52.71|0
1743170400000|2025-03-28 14:00:00|56.63|54.63|56.09|54.09|56.75|54.75|55.44|53.44|0
1743170700000|2025-03-28 14:05:00|56.04|54.04|57.96|55.96|58.44|56.44|55.98|53.98|0
1743171000000|2025-03-28 14:10:00|58.07|56.07|58.98|56.98|59.23|57.23|57.74|55.74|0
1743171300000|2025-03-28 14:15:00|59.03|57.03|59.97|57.97|60.06|58.06|58.26|56.26|0
1743171600000|2025-03-28 14:20:00|59.88|57.88|60.23|58.23|60.51|58.51|59.71|57.71|0
1743171900000|2025-03-28 14:25:00|60.2|58.2|61.53|59.53|61.61|59.61|60.14|58.14|0
1743172200000|2025-03-28 14:30:00|61.51|59.51|62.1|60.1|62.42|60.42|60.86|58.86|0
1743172500000|2025-03-28 14:35:00|62.12|60.12|62.35|60.35|63.19|61.19|61.6|59.6|0
1743172800000|2025-03-28 14:40:00|62.41|60.41|62.45|60.45|63.2|61.2|62.18|60.18|0
1743173100000|2025-03-28 14:45:00|62.57|60.57|63.53|61.53|63.68|61.68|62.39|60.39|0
1743173400000|2025-03-28 14:50:00|63.44|61.44|63.05|61.05|63.65|61.65|62.69|60.69|0
1743173700000|2025-03-28 14:55:00|63.02|61.02|63.12|61.12|63.68|61.68|62.64|60.64|0
1743174000000|2025-03-28 15:00:00|63.18|61.18|64.33|62.33|64.49|62.49|63.18|61.18|0
1743174300000|2025-03-28 15:05:00|64.24|62.24|63.91|61.91|64.33|62.33|63.54|61.54|0
1743174600000|2025-03-28 15:10:00|63.81|61.81|63|61|64|62|62.67|60.67|0
1743174900000|2025-03-28 15:15:00|63.03|61.03|63.51|61.51|63.63|61.63|62.73|60.73|0
1743175200000|2025-03-28 15:20:00|63.54|61.54|63.96|61.96|64.11|62.11|63.15|61.15|0
1743175500000|2025-03-28 15:25:00|63.93|61.93|62.99|60.99|63.93|61.93|62.9|60.9|0
1743175800000|2025-03-28 15:30:00|63.02|61.02|62.3|60.3|63.35|61.35|62.22|60.22|0
1743176100000|2025-03-28 15:35:00|62.36|60.36|62.2|60.2|62.57|60.57|62.04|60.04|0
1743176400000|2025-03-28 15:40:00|62.18|60.18|62.42|60.42|62.81|60.81|61.49|59.49|0
1743176700000|2025-03-28 15:45:00|62.39|60.39|62.15|60.15|62.75|60.75|62.12|60.12|0
1743177000000|2025-03-28 15:50:00|62.21|60.21|63.2|61.2|63.29|61.29|62.15|60.15|0
1743177300000|2025-03-28 15:55:00|63.26|61.26|63.77|61.77|63.77|61.77|62.98|60.98|0
1743177600000|2025-03-28 16:00:00|63.8|61.8|63.19|61.19|63.8|61.8|63.16|61.16|0
1743177900000|2025-03-28 16:05:00|63.22|61.22|63.37|61.37|63.4|61.4|62.74|60.74|0
1743178200000|2025-03-28 16:10:00|63.4|61.4|63.55|61.55|63.58|61.58|62.86|60.86|0
1743178500000|2025-03-28 16:15:00|63.61|61.61|65.65|63.65|65.71|63.71|63.08|61.08|0
1743178800000|2025-03-28 16:20:00|65.71|63.71|65.89|63.89|65.99|63.99|65.4|63.4|0
1743179100000|2025-03-28 16:25:00|65.86|63.86|65.86|63.86|66.11|64.11|65.58|63.58|0
1743179400000|2025-03-28 16:30:00|65.89|63.89|65.49|63.49|65.89|63.89|65.36|63.36|0
1743179700000|2025-03-28 16:35:00|65.52|63.52|65.7|63.7|65.73|63.73|65.17|63.17|0
1743180000000|2025-03-28 16:40:00|65.73|63.73|65.89|63.89|65.89|63.89|65.17|63.17|0
1743180300000|2025-03-28 16:45:00|65.85|63.85|65.48|63.48|65.92|63.92|65.17|63.17|0
1743180600000|2025-03-28 16:50:00|65.51|63.51|65.26|63.26|65.57|63.57|65.01|63.01|0
1743180900000|2025-03-28 16:55:00|65.29|63.29|66.81|64.81|66.94|64.94|65.29|63.29|0
1743181200000|2025-03-28 17:00:00|66.84|64.84|67.15|65.15|67.25|65.25|66.81|64.81|0
1743181500000|2025-03-28 17:05:00|67.19|65.19|68.35|66.35|68.35|66.35|67.12|65.12|0
1743181800000|2025-03-28 17:10:00|68.32|66.32|68.25|66.25|68.44|66.44|68.03|66.03|0
1743182100000|2025-03-28 17:15:00|68.28|66.28|67.8|65.8|68.44|66.44|67.3|65.3|0
1743182400000|2025-03-28 17:20:00|67.83|65.83|68.15|66.15|68.18|66.18|67.58|65.58|0
1743182700000|2025-03-28 17:25:00|68.25|66.25|68.76|66.76|68.95|66.95|68.21|66.21|0
1743183000000|2025-03-28 17:30:00|68.73|66.73|68.6|66.6|68.82|66.82|68.24|66.24|0
1743183300000|2025-03-28 17:35:00|68.56|66.56|68.77|66.77|69.45|67.45|68.31|66.31|0
1743183600000|2025-03-28 17:40:00|68.74|66.74|68.83|66.83|68.93|66.93|68.35|66.35|0
1743183900000|2025-03-28 17:45:00|68.87|66.87|68.21|66.21|69.09|67.09|67.47|65.47|0
1743184200000|2025-03-28 17:50:00|68.17|66.17|68.2|66.2|68.37|66.37|68.01|66.01|0
1743184500000|2025-03-28 17:55:00|68.24|66.24|67.18|65.18|68.27|66.27|67.15|65.15|0
1743184800000|2025-03-28 18:00:00|67.25|65.25|67.44|65.44|67.63|65.63|66.84|64.84|0
1743185100000|2025-03-28 18:05:00|67.47|65.47|66.96|64.96|67.78|65.78|66.93|64.93|0
1743185400000|2025-03-28 18:10:00|66.93|64.93|66.32|64.32|67.43|65.43|65.51|63.51|0
1743185700000|2025-03-28 18:15:00|66.29|64.29|66.16|64.16|66.7|64.7|65.85|63.85|0
1743186000000|2025-03-28 18:20:00|66.13|64.13|66.91|64.91|66.91|64.91|66|64|0
1743186300000|2025-03-28 18:25:00|66.98|64.98|67.22|65.22|67.44|65.44|66.47|64.47|0
1743186600000|2025-03-28 18:30:00|67.25|65.25|66.93|64.93|67.41|65.41|66.8|64.8|0
1743186900000|2025-03-28 18:35:00|66.96|64.96|67.79|65.79|67.79|65.79|66.84|64.84|0
1743187200000|2025-03-28 18:40:00|67.75|65.75|67.72|65.72|67.85|65.85|67.53|65.53|0
1743187500000|2025-03-28 18:45:00|67.75|65.75|67.85|65.85|68.1|66.1|67.5|65.5|0
1743187800000|2025-03-28 18:50:00|67.78|65.78|67.11|65.11|67.78|65.78|67.11|65.11|0
1743188100000|2025-03-28 18:55:00|67.14|65.14|66.64|64.64|67.21|65.21|66.57|64.57|0
1743188400000|2025-03-28 19:00:00|66.6|64.6|66.73|64.73|66.89|64.89|66.38|64.38|0
1743188700000|2025-03-28 19:05:00|66.76|64.76|66.26|64.26|66.76|64.76|66.02|64.02|0
1743189000000|2025-03-28 19:10:00|66.22|64.22|66.57|64.57|66.98|64.98|66.19|64.19|0
1743189300000|2025-03-28 19:15:00|66.6|64.6|66.06|64.06|67.01|65.01|65.92|63.92|0
1743189600000|2025-03-28 19:20:00|66.04|64.04|66.29|64.29|66.67|64.67|65.85|63.85|0
1743189900000|2025-03-28 19:25:00|66.32|64.32|66.6|64.6|66.8|64.8|66.23|64.23|0
1743190200000|2025-03-28 19:30:00|66.64|64.64|69.21|67.21|69.24|67.24|66.48|64.48|0
1743190500000|2025-03-28 19:35:00|69.14|67.14|68.75|66.75|69.29|67.29|68.56|66.56|0
1743190800000|2025-03-28 19:40:00|68.69|66.69|69.29|67.29|69.58|67.58|68.56|66.56|0
1743191100000|2025-03-28 19:45:00|69.26|67.26|68.48|66.48|69.52|67.52|68.48|66.48|0
1743191400000|2025-03-28 19:50:00|68.39|66.39|68.13|66.13|69.22|67.22|68.03|66.03|0
1743191700000|2025-03-28 19:55:00|68.35|66.35|68.9|66.9|69.22|67.22|67.91|65.91|0
1743192000000|2025-03-28 20:00:00|68.96|66.96|69.22|67.22|69.38|67.38|68.86|66.86|0
1743192300000|2025-03-28 20:05:00|69.28|67.28|69.96|67.96|70.22|68.22|69.28|67.28|0
1743192600000|2025-03-28 20:10:00|69.93|67.93|69.46|67.46|70.51|68.51|69.33|67.33|0
1743380100000|2025-03-31 00:15:00|71.82|70.22|76.53|74.93|76.61|75.01|71.82|70.22|0
1743380400000|2025-03-31 00:20:00|76.46|74.86|76.92|75.32|77.36|75.76|76.46|74.86|0
1743380700000|2025-03-31 00:25:00|76.95|75.35|76.76|75.16|77.11|75.51|76.53|74.93|0
1743381000000|2025-03-31 00:30:00|78.28|76.28|78.65|76.65|78.7|76.7|78.22|76.22|0
1743381300000|2025-03-31 00:35:00|78.68|76.68|78.4|76.4|79|77|78.4|76.4|0
1743381600000|2025-03-31 00:40:00|78.32|76.32|78.57|76.57|78.61|76.61|78.18|76.18|0
1743381900000|2025-03-31 00:45:00|78.54|76.54|78.39|76.39|78.64|76.64|78.14|76.14|0
1743382200000|2025-03-31 00:50:00|78.37|76.37|78.05|76.05|78.37|76.37|77.97|75.97|0
1743382500000|2025-03-31 00:55:00|78.04|76.04|78.14|76.14|78.21|76.21|77.96|75.96|0
1743382800000|2025-03-31 01:00:00|78.1|76.1|77.4|75.4|78.1|76.1|77.26|75.26|0
1743383100000|2025-03-31 01:05:00|77.33|75.33|77.36|75.36|77.5|75.5|77.2|75.2|0
1743383400000|2025-03-31 01:10:00|77.4|75.4|77.17|75.17|77.41|75.41|77.06|75.06|0
1743383700000|2025-03-31 01:15:00|77.18|75.18|77.08|75.08|77.29|75.29|77.01|75.01|0
1743384000000|2025-03-31 01:20:00|77.09|75.09|76.57|74.57|77.25|75.25|76.45|74.45|0
1743384300000|2025-03-31 01:25:00|76.55|74.55|76.62|74.62|76.79|74.79|76.52|74.52|0
1743384600000|2025-03-31 01:30:00|74.1|72.5|74.53|72.93|74.69|73.09|74.1|72.5|0
1743384900000|2025-03-31 01:35:00|74.49|72.89|75.29|73.69|75.41|73.81|74.49|72.89|0
1743385200000|2025-03-31 01:40:00|75.33|73.73|75.28|73.68|75.4|73.8|74.81|73.21|0
1743385500000|2025-03-31 01:45:00|75.29|73.69|75.07|73.47|75.45|73.85|74.97|73.37|0
1743385800000|2025-03-31 01:50:00|75.06|73.46|75.07|73.47|75.18|73.58|74.84|73.24|0
1743386100000|2025-03-31 01:55:00|75.09|73.49|75.13|73.53|75.24|73.64|74.83|73.23|0
1743386400000|2025-03-31 02:00:00|75.09|73.49|75.85|74.25|75.96|74.36|75.09|73.49|0
1743386700000|2025-03-31 02:05:00|75.87|74.27|75.85|74.25|76.14|74.54|75.8|74.2|0
1743387000000|2025-03-31 02:10:00|75.9|74.3|75.09|73.49|75.9|74.3|75.09|73.49|0
1743387300000|2025-03-31 02:15:00|75.06|73.46|74.5|72.9|75.06|73.46|74.24|72.64|0
1743387600000|2025-03-31 02:20:00|74.57|72.97|75.17|73.57|75.24|73.64|74.57|72.97|0
1743387900000|2025-03-31 02:25:00|75.24|73.64|75.19|73.59|75.29|73.69|75.03|73.43|0
1743388200000|2025-03-31 02:30:00|77.29|75.29|77.64|75.64|77.67|75.67|77.29|75.29|0
1743388500000|2025-03-31 02:35:00|77.62|75.62|77.78|75.78|77.78|75.78|77.57|75.57|0
1743388800000|2025-03-31 02:40:00|77.74|75.74|77.67|75.67|77.78|75.78|77.48|75.48|0
1743389100000|2025-03-31 02:45:00|75.64|74.04|75.72|74.12|75.86|74.26|75.59|73.99|0
1743389400000|2025-03-31 02:50:00|75.77|74.17|75.95|74.35|76.02|74.42|75.67|74.07|0
1743389700000|2025-03-31 02:55:00|75.93|74.33|75.8|74.2|76.01|74.41|75.76|74.16|0
1743390000000|2025-03-31 03:00:00|75.81|74.21|76.11|74.51|76.15|74.55|75.65|74.05|0
1743390300000|2025-03-31 03:05:00|76.15|74.55|76.55|74.95|76.61|75.01|76.03|74.43|0
1743390600000|2025-03-31 03:10:00|76.56|74.96|77.14|75.54|77.14|75.54|76.55|74.95|0
1743390900000|2025-03-31 03:15:00|77.12|75.52|77.1|75.5|77.48|75.88|77.01|75.41|0
1743391200000|2025-03-31 03:20:00|77.12|75.52|76.92|75.32|77.18|75.58|76.92|75.32|0
1743391500000|2025-03-31 03:25:00|76.88|75.28|76.73|75.13|76.96|75.36|76.58|74.98|0
1743391800000|2025-03-31 03:30:00|76.77|75.17|76.94|75.34|77.13|75.53|76.68|75.08|0
1743392100000|2025-03-31 03:35:00|76.88|75.28|77.11|75.51|77.29|75.69|76.84|75.24|0
1743392400000|2025-03-31 03:40:00|77.07|75.47|76.83|75.23|77.11|75.51|76.71|75.11|0
1743392700000|2025-03-31 03:45:00|78.32|76.32|78.4|76.4|78.49|76.49|78.17|76.17|0
1743393000000|2025-03-31 03:50:00|78.38|76.38|78.24|76.24|78.46|76.46|78.17|76.17|0
1743393300000|2025-03-31 03:55:00|78.28|76.28|78.17|76.17|78.45|76.45|78.15|76.15|0
1743393600000|2025-03-31 04:00:00|76.7|75.1|76.81|75.21|77|75.4|76.68|75.08|0
1743393900000|2025-03-31 04:05:00|76.77|75.17|76.74|75.14|76.91|75.31|76.57|74.97|0
1743394200000|2025-03-31 04:10:00|76.78|75.18|76.73|75.13|77.02|75.42|76.7|75.1|0
1743394500000|2025-03-31 04:15:00|76.75|75.15|76.83|75.23|76.94|75.34|76.65|75.05|0
1743394800000|2025-03-31 04:20:00|77.14|75.54|77.06|75.46|77.29|75.69|76.91|75.31|0
1743395100000|2025-03-31 04:25:00|77.09|75.49|76.63|75.03|77.16|75.56|76.61|75.01|0
1743395400000|2025-03-31 04:30:00|76.61|75.01|76.36|74.76|76.7|75.1|76.31|74.71|0
1743395700000|2025-03-31 04:35:00|76.32|74.72|75.39|73.79|76.32|74.72|75.33|73.73|0
1743396000000|2025-03-31 04:40:00|75.43|73.83|75.65|74.05|75.8|74.2|75.39|73.79|0
1743396300000|2025-03-31 04:45:00|75.61|74.01|75.52|73.92|75.73|74.13|75.47|73.87|0
1743396600000|2025-03-31 04:50:00|75.55|73.95|75.6|74|75.79|74.19|75.47|73.87|0
1743396900000|2025-03-31 04:55:00|75.57|73.97|75.45|73.85|75.69|74.09|75.45|73.85|0
1743397200000|2025-03-31 05:00:00|75.49|73.89|75.33|73.73|75.8|74.2|75.15|73.55|0
1743397500000|2025-03-31 05:05:00|75.26|73.66|75.14|73.54|75.4|73.8|74.97|73.37|0
1743397800000|2025-03-31 05:10:00|75.21|73.61|74.95|73.35|75.31|73.71|74.63|73.03|0
1743398100000|2025-03-31 05:15:00|74.91|73.31|75.06|73.46|75.5|73.9|74.88|73.28|0
1743398400000|2025-03-31 05:20:00|74.99|73.39|74.99|73.39|75.04|73.44|74.63|73.03|0
1743398700000|2025-03-31 05:25:00|75.02|73.42|75.47|73.87|75.52|73.92|74.94|73.34|0
1743399000000|2025-03-31 05:30:00|75.43|73.83|75.67|74.07|75.83|74.23|75.42|73.82|0
1743399300000|2025-03-31 05:35:00|75.74|74.14|75.87|74.27|75.98|74.38|75.67|74.07|0
1743399600000|2025-03-31 05:40:00|75.94|74.34|76.04|74.44|76.28|74.68|75.83|74.23|0
1743399900000|2025-03-31 05:45:00|76.06|74.46|75.8|74.2|76.12|74.52|75.72|74.12|0
1743400200000|2025-03-31 05:50:00|75.79|74.19|75.77|74.17|75.84|74.24|75.64|74.04|0
1743400500000|2025-03-31 05:55:00|75.73|74.13|75.87|74.27|75.88|74.28|75.68|74.08|0
1743400800000|2025-03-31 06:00:00|78.86|76.86|79.39|77.39|79.46|77.46|78.51|76.51|0
1743401100000|2025-03-31 06:05:00|79.36|77.36|79|77|79.6|77.6|78.93|76.93|0
1743401400000|2025-03-31 06:10:00|79.03|77.03|79.14|77.14|79.35|77.35|78.75|76.75|0
1743401700000|2025-03-31 06:15:00|79.1|77.1|77.47|75.47|79.14|77.14|77.16|75.16|0
1743402000000|2025-03-31 06:20:00|77.44|75.44|77.08|75.08|77.56|75.56|76.94|74.94|0
1743402300000|2025-03-31 06:25:00|77.19|75.19|78.05|76.05|78.09|76.09|75.96|73.96|0
1743402600000|2025-03-31 06:30:00|78.02|76.02|78.05|76.05|78.41|76.41|78.02|76.02|0
1743402900000|2025-03-31 06:35:00|78.07|76.07|78.26|76.26|78.44|76.44|77.98|75.98|0
1743403200000|2025-03-31 06:40:00|78.28|76.28|78.22|76.22|78.4|76.4|78.12|76.12|0
1743403500000|2025-03-31 06:45:00|78.29|76.29|78.22|76.22|78.44|76.44|78.01|76.01|0
1743403800000|2025-03-31 06:50:00|78.2|76.2|78.18|76.18|78.61|76.61|78.03|76.03|0
1743404100000|2025-03-31 06:55:00|78.13|76.13|77.92|75.92|78.15|76.15|77.83|75.83|0
1743404400000|2025-03-31 07:00:00|77.9|75.9|77.97|75.97|78.25|76.25|77.54|75.54|0
1743404700000|2025-03-31 07:05:00|78|76|78.96|76.96|79.07|77.07|77.51|75.51|0
1743405000000|2025-03-31 07:10:00|79.05|77.05|78.81|76.81|79.08|77.08|78.41|76.41|0
1743405300000|2025-03-31 07:15:00|78.74|76.74|78.44|76.44|78.8|76.8|78.21|76.21|0
1743405600000|2025-03-31 07:20:00|78.46|76.46|77.53|75.53|78.51|76.51|77.53|75.53|0
1743405900000|2025-03-31 07:25:00|77.52|75.52|77.36|75.36|77.92|75.92|77.22|75.22|0
1743406200000|2025-03-31 07:30:00|77.32|75.32|78.56|76.56|78.63|76.63|77.3|75.3|0
1743406500000|2025-03-31 07:35:00|78.57|76.57|77.56|75.56|78.57|76.57|77.32|75.32|0
1743406800000|2025-03-31 07:40:00|77.6|75.6|77.1|75.1|77.6|75.6|77|75|0
1743407100000|2025-03-31 07:45:00|77.09|75.09|77.03|75.03|77.28|75.28|76.72|74.72|0
1743407400000|2025-03-31 07:50:00|76.93|74.93|76.79|74.79|77.21|75.21|76.79|74.79|0
1743407700000|2025-03-31 07:55:00|76.82|74.82|75.81|73.81|77.17|75.17|75.76|73.76|0
1743408000000|2025-03-31 08:00:00|75.83|73.83|76.58|74.58|76.58|74.58|75.29|73.29|0
1743408300000|2025-03-31 08:05:00|76.65|74.65|76.19|74.19|76.86|74.86|76.03|74.03|0
1743408600000|2025-03-31 08:10:00|76.26|74.26|75.02|73.02|76.49|74.49|75|73|0
1743408900000|2025-03-31 08:15:00|75.07|73.07|75.31|73.31|75.41|73.41|74.86|72.86|0
1743409200000|2025-03-31 08:20:00|75.34|73.34|76.42|74.42|76.42|74.42|75.34|73.34|0
1743409500000|2025-03-31 08:25:00|76.46|74.46|76.33|74.33|76.6|74.6|75.9|73.9|0
1743409800000|2025-03-31 08:30:00|76.31|74.31|76.14|74.14|76.56|74.56|76|74|0
1743410100000|2025-03-31 08:35:00|76.21|74.21|76.27|74.27|76.78|74.78|76.03|74.03|0
1743410400000|2025-03-31 08:40:00|76.31|74.31|76.8|74.8|76.87|74.87|76.1|74.1|0
1743410700000|2025-03-31 08:45:00|76.76|74.76|76.94|74.94|77.15|75.15|76.76|74.76|0
1743411000000|2025-03-31 08:50:00|76.9|74.9|77.25|75.25|77.25|75.25|76.8|74.8|0
1743411300000|2025-03-31 08:55:00|77.27|75.27|77.43|75.43|77.5|75.5|77.25|75.25|0
1743411600000|2025-03-31 09:00:00|77.53|75.53|78.24|76.24|78.39|76.39|77.5|75.5|0
1743411900000|2025-03-31 09:05:00|78.21|76.21|78.42|76.42|78.53|76.53|77.89|75.89|0
1743412200000|2025-03-31 09:10:00|78.38|76.38|78.6|76.6|78.89|76.89|77.99|75.99|0
1743412500000|2025-03-31 09:15:00|78.56|76.56|77.92|75.92|78.6|76.6|77.6|75.6|0
1743412800000|2025-03-31 09:20:00|78.06|76.06|77.63|75.63|78.09|76.09|77.59|75.59|0
1743413100000|2025-03-31 09:25:00|77.7|75.7|77.17|75.17|77.7|75.7|76.92|74.92|0
1743413400000|2025-03-31 09:30:00|77.1|75.1|77.09|75.09|77.24|75.24|76.78|74.78|0
1743413700000|2025-03-31 09:35:00|77.06|75.06|77.41|75.41|77.45|75.45|76.88|74.88|0
1743414000000|2025-03-31 09:40:00|77.45|75.45|78.01|76.01|78.05|76.05|77.34|75.34|0
1743414300000|2025-03-31 09:45:00|77.98|75.98|77.9|75.9|78.3|76.3|77.83|75.83|0
1743414600000|2025-03-31 09:50:00|77.87|75.87|77.28|75.28|78.05|76.05|76.73|74.73|0
1743414900000|2025-03-31 09:55:00|77.26|75.26|76.96|74.96|77.46|75.46|76.95|74.95|0
1743415200000|2025-03-31 10:00:00|76.99|74.99|76.93|74.93|77.04|75.04|76.45|74.45|0
1743415500000|2025-03-31 10:05:00|76.91|74.91|77.17|75.17|77.2|75.2|76.74|74.74|0
1743415800000|2025-03-31 10:10:00|77.16|75.16|76.79|74.79|77.48|75.48|76.79|74.79|0
1743416100000|2025-03-31 10:15:00|76.86|74.86|77.11|75.11|77.4|75.4|76.71|74.71|0
1743416400000|2025-03-31 10:20:00|77.08|75.08|77.29|75.29|77.33|75.33|76.63|74.63|0
1743416700000|2025-03-31 10:25:00|77.27|75.27|76.59|74.59|77.27|75.27|76.56|74.56|0
1743417000000|2025-03-31 10:30:00|76.61|74.61|76.5|74.5|76.79|74.79|76.28|74.28|0
1743417300000|2025-03-31 10:35:00|76.45|74.45|76.32|74.32|76.59|74.59|76.12|74.12|0
1743417600000|2025-03-31 10:40:00|76.39|74.39|76.39|74.39|76.57|74.57|76.19|74.19|0
1743417900000|2025-03-31 10:45:00|76.37|74.37|76.17|74.17|76.56|74.56|75.67|73.67|0
1743418200000|2025-03-31 10:50:00|76.2|74.2|76.15|74.15|76.39|74.39|75.9|73.9|0
1743418500000|2025-03-31 10:55:00|76.01|74.01|76.21|74.21|76.45|74.45|75.91|73.91|0
1743418800000|2025-03-31 11:00:00|76.25|74.25|76.3|74.3|76.86|74.86|75.79|73.79|0
1743419100000|2025-03-31 11:05:00|76.32|74.32|77.83|75.83|77.84|75.84|76.21|74.21|0
1743419400000|2025-03-31 11:10:00|77.73|75.73|77.52|75.52|77.87|75.87|77.2|75.2|0
1743419700000|2025-03-31 11:15:00|77.49|75.49|77.31|75.31|77.52|75.52|76.76|74.76|0
1743420000000|2025-03-31 11:20:00|77.23|75.23|77.92|75.92|77.92|75.92|77.23|75.23|0
1743420300000|2025-03-31 11:25:00|77.88|75.88|79.1|77.1|79.17|77.17|77.77|75.77|0
1743420600000|2025-03-31 11:30:00|79.09|77.09|79.67|77.67|80.01|78.01|78.8|76.8|0
1743420900000|2025-03-31 11:35:00|79.8|77.8|78.8|76.8|79.8|77.8|78.67|76.67|0
1743421200000|2025-03-31 11:40:00|78.82|76.82|78.79|76.79|78.89|76.89|78.23|76.23|0
1743421500000|2025-03-31 11:45:00|78.76|76.76|78.18|76.18|78.87|76.87|78.18|76.18|0
1743421800000|2025-03-31 11:50:00|78.15|76.15|77.84|75.84|78.22|76.22|77.53|75.53|0
1743422100000|2025-03-31 11:55:00|77.81|75.81|77.81|75.81|77.98|75.98|77.56|75.56|0
1743422400000|2025-03-31 12:00:00|77.83|75.83|78.28|76.28|78.34|76.34|77.42|75.42|0
1743422700000|2025-03-31 12:05:00|78.24|76.24|77.65|75.65|78.26|76.26|76.88|74.88|0
1743423000000|2025-03-31 12:10:00|77.69|75.69|78.16|76.16|78.45|76.45|77.64|75.64|0
1743423300000|2025-03-31 12:15:00|78.2|76.2|78.6|76.6|78.69|76.69|78.2|76.2|0
1743423600000|2025-03-31 12:20:00|78.64|76.64|78.07|76.07|78.67|76.67|77.98|75.98|0
1743423900000|2025-03-31 12:25:00|78.11|76.11|77.2|75.2|78.15|76.15|76.84|74.84|0
1743424200000|2025-03-31 12:30:00|77.13|75.13|76.38|74.38|77.32|75.32|76.32|74.32|0
1743424500000|2025-03-31 12:35:00|76.41|74.41|76.02|74.02|76.49|74.49|75.78|73.78|0
1743424800000|2025-03-31 12:40:00|76.05|74.05|75.88|73.88|76.63|74.63|75.84|73.84|0
1743425100000|2025-03-31 12:45:00|75.84|73.84|75.81|73.81|76.31|74.31|75.7|73.7|0
1743425400000|2025-03-31 12:50:00|75.83|73.83|75.76|73.76|76.04|74.04|75.49|73.49|0
1743425700000|2025-03-31 12:55:00|75.79|73.79|75.72|73.72|76.02|74.02|75.65|73.65|0
1743426000000|2025-03-31 13:00:00|75.61|73.61|76.03|74.03|76.18|74.18|75.01|73.01|0
1743426300000|2025-03-31 13:05:00|75.99|73.99|75.47|73.47|76.3|74.3|75.4|73.4|0
1743426600000|2025-03-31 13:10:00|75.54|73.54|75.82|73.82|76.07|74.07|75.32|73.32|0
1743426900000|2025-03-31 13:15:00|75.85|73.85|76.32|74.32|76.32|74.32|75.81|73.81|0
1743427200000|2025-03-31 13:20:00|76.19|74.19|76.82|74.82|76.89|74.89|76.18|74.18|0
1743427500000|2025-03-31 13:25:00|76.81|74.81|77.64|75.04|77.82|75.22|76.81|74.4|0
1743427800000|2025-03-31 13:30:00|76.48|74.48|79.63|77.63|80.1|78.1|76.48|74.48|0
1743428100000|2025-03-31 13:35:00|79.71|77.71|79.37|77.37|79.89|77.89|77.93|75.93|0
1743428400000|2025-03-31 13:40:00|79.04|77.04|81.64|79.64|81.76|79.76|79.04|77.04|0
1743428700000|2025-03-31 13:45:00|81.68|79.68|80.97|78.97|82.74|80.74|80.71|78.71|0
1743429000000|2025-03-31 13:50:00|81.2|79.2|77.71|75.71|81.53|79.53|77.56|75.56|0
1743429300000|2025-03-31 13:55:00|77.82|75.82|76.89|74.89|77.85|75.85|75.36|73.36|0
1743429600000|2025-03-31 14:00:00|76.74|74.74|75.38|73.38|76.79|74.79|73.93|71.93|0
1743429900000|2025-03-31 14:05:00|74.94|72.94|73.82|71.82|75.59|73.59|73.46|71.46|0
1743430200000|2025-03-31 14:10:00|73.76|71.76|74.44|72.44|75.51|73.51|73.72|71.72|0
1743430500000|2025-03-31 14:15:00|74.62|72.62|76.63|74.63|76.63|74.63|74.19|72.19|0
1743430800000|2025-03-31 14:20:00|76.67|74.67|76.55|74.55|77.07|75.07|75.88|73.88|0
1743431100000|2025-03-31 14:25:00|76.73|74.73|77.07|75.07|77.15|75.15|76.33|74.33|0
1743431400000|2025-03-31 14:30:00|77.14|75.14|73.31|71.31|77.14|75.14|73.27|71.27|0
1743431700000|2025-03-31 14:35:00|73.2|71.2|73.71|71.71|74.57|72.57|73.1|71.1|0
1743432000000|2025-03-31 14:40:00|73.85|71.85|74.5|72.5|74.86|72.86|73.09|71.09|0
1743432300000|2025-03-31 14:45:00|74.4|72.4|73.13|71.13|74.62|72.62|72.37|70.37|0
1743432600000|2025-03-31 14:50:00|73.16|71.16|73.08|71.08|74.5|72.5|72.85|70.85|0
1743432900000|2025-03-31 14:55:00|73.01|71.01|72.98|70.98|73.74|71.74|72.83|70.83|0
1743433200000|2025-03-31 15:00:00|72.84|70.84|71.89|69.89|73.05|71.05|71.76|69.76|0
1743433500000|2025-03-31 15:05:00|71.94|69.94|72.61|70.61|72.64|70.64|71.06|69.06|0
1743433800000|2025-03-31 15:10:00|72.58|70.58|72.87|70.87|72.9|70.9|71.59|69.59|0
1743434100000|2025-03-31 15:15:00|72.9|70.9|71.75|69.75|73.07|71.07|71.57|69.57|0
1743434400000|2025-03-31 15:20:00|71.78|69.78|70.21|68.21|71.82|69.82|69.94|67.94|0
1743434700000|2025-03-31 15:25:00|70.31|68.31|71.17|69.17|71.36|69.36|69.66|67.66|0
1743435000000|2025-03-31 15:30:00|71.13|69.13|70.8|68.8|71.78|69.78|70.66|68.66|0
1743435300000|2025-03-31 15:35:00|70.9|68.9|69.74|67.74|71|69|69.47|67.47|0
1743435600000|2025-03-31 15:40:00|69.78|67.78|69.83|67.83|70.09|68.09|69.08|67.08|0
1743435900000|2025-03-31 15:45:00|69.79|67.79|68.96|66.96|69.91|67.91|68.93|66.93|0
1743436200000|2025-03-31 15:50:00|68.99|66.99|68.71|66.71|69.26|67.26|68.35|66.35|0
1743436500000|2025-03-31 15:55:00|68.74|66.74|69.68|67.68|69.93|67.93|68.65|66.65|0
1743436800000|2025-03-31 16:00:00|69.65|67.65|69.34|67.34|69.68|67.68|68.89|66.89|0
1743437100000|2025-03-31 16:05:00|69.38|67.38|70.74|68.74|70.84|68.84|69.17|67.17|0
1743437400000|2025-03-31 16:10:00|70.7|68.7|70.98|68.98|71.76|69.76|70.67|68.67|0
1743437700000|2025-03-31 16:15:00|70.91|68.91|69.59|67.59|71.25|69.25|69.43|67.43|0
1743438000000|2025-03-31 16:20:00|69.56|67.56|69.74|67.74|70.28|68.28|69.42|67.42|0
1743438300000|2025-03-31 16:25:00|69.77|67.77|67.76|65.76|69.81|67.81|67.72|65.72|0
1743438600000|2025-03-31 16:30:00|67.79|65.79|68.07|66.07|68.87|66.87|67.67|65.67|0
1743438900000|2025-03-31 16:35:00|67.94|65.94|68.19|66.19|68.74|66.74|67.9|65.9|0
1743439200000|2025-03-31 16:40:00|68.26|66.26|68.63|66.63|68.72|66.72|67.79|65.79|0
1743439500000|2025-03-31 16:45:00|68.59|66.59|68.55|66.55|68.8|66.8|68.17|66.17|0
1743439800000|2025-03-31 16:50:00|68.52|66.52|68.17|66.17|68.9|66.9|68.05|66.05|0
1743440100000|2025-03-31 16:55:00|68.3|66.3|69.69|67.69|70.1|68.1|68.25|66.25|0
1743440400000|2025-03-31 17:00:00|69.73|67.73|68.8|66.8|70.17|68.17|68.79|66.79|0
1743440700000|2025-03-31 17:05:00|68.87|66.87|67.26|65.26|69.1|67.1|67.19|65.19|0
1743441000000|2025-03-31 17:10:00|67.23|65.23|67.15|65.15|67.65|65.65|66.8|64.8|0
1743441300000|2025-03-31 17:15:00|67.12|65.12|69.31|67.31|69.31|67.31|67.09|65.09|0
1743441600000|2025-03-31 17:20:00|69.22|67.22|69.84|67.84|70.5|68.5|69.2|67.2|0
1743441900000|2025-03-31 17:25:00|69.87|67.87|69.25|67.25|70.21|68.21|69.25|67.25|0
1743442200000|2025-03-31 17:30:00|69.29|67.29|68.88|66.88|69.61|67.61|68.85|66.85|0
1743442500000|2025-03-31 17:35:00|68.85|66.85|68.38|66.38|69.5|67.5|68.17|66.17|0
1743442800000|2025-03-31 17:40:00|68.34|66.34|70.16|68.16|70.29|68.29|68.34|66.34|0
1743443100000|2025-03-31 17:45:00|70.19|68.19|70.12|68.12|70.75|68.75|70.09|68.09|0
1743443400000|2025-03-31 17:50:00|70.09|68.09|68.65|66.65|70.42|68.42|68.54|66.54|0
1743443700000|2025-03-31 17:55:00|68.69|66.69|70.07|68.07|70.1|68.1|68.65|66.65|0
1743444000000|2025-03-31 18:00:00|70.1|68.1|67.68|65.68|70.2|68.2|67.59|65.59|0
1743444300000|2025-03-31 18:05:00|67.58|65.58|65.21|63.21|67.78|65.78|65.21|63.21|0
1743444600000|2025-03-31 18:10:00|65.24|63.24|65.64|63.64|65.7|63.7|64.57|62.57|0
1743444900000|2025-03-31 18:15:00|65.67|63.67|64.91|62.91|66.5|64.5|64.84|62.84|0
1743445200000|2025-03-31 18:20:00|64.78|62.78|65.67|63.67|65.9|63.9|64.66|62.66|0
1743445500000|2025-03-31 18:25:00|65.73|63.73|64.91|62.91|65.84|63.84|64.84|62.84|0
1743445800000|2025-03-31 18:30:00|64.81|62.81|64.43|62.43|65.07|63.07|64.07|62.07|0
1743446100000|2025-03-31 18:35:00|64.52|62.52|64.43|62.43|64.77|62.77|63.88|61.88|0
1743446400000|2025-03-31 18:40:00|64.49|62.49|64.74|62.74|64.74|62.74|63.88|61.88|0
1743446700000|2025-03-31 18:45:00|64.77|62.77|65.3|63.3|66.17|64.17|64.62|62.62|0
1743447000000|2025-03-31 18:50:00|65.39|63.39|64.41|62.41|65.39|63.39|64.09|62.09|0
1743447300000|2025-03-31 18:55:00|64.44|62.44|65.93|63.93|65.97|63.97|64.44|62.44|0
1743447600000|2025-03-31 19:00:00|65.97|63.97|64.41|62.41|66|64|64.37|62.37|0
1743447900000|2025-03-31 19:05:00|64.48|62.48|63.9|61.9|64.61|62.61|63.75|61.75|0
1743448200000|2025-03-31 19:10:00|63.99|61.99|63.25|61.25|64.17|62.17|62.71|60.71|0
1743448500000|2025-03-31 19:15:00|63.21|61.21|63.52|61.52|63.72|61.72|62.91|60.91|0
1743448800000|2025-03-31 19:20:00|63.49|61.49|63.13|61.13|63.62|61.62|62.51|60.51|0
1743449100000|2025-03-31 19:25:00|63.1|61.1|65.21|63.21|65.26|63.26|63|61|0
1743449400000|2025-03-31 19:30:00|65.15|63.15|63.18|61.18|65.19|63.19|63.08|61.08|0
1743449700000|2025-03-31 19:35:00|63.15|61.15|63.12|61.12|63.77|61.77|62.7|60.7|0
1743450000000|2025-03-31 19:40:00|63.11|61.11|62.67|60.67|63.11|61.11|60.91|58.91|0
1743450300000|2025-03-31 19:45:00|62.64|60.64|63.57|61.57|63.78|61.78|62.12|60.12|0
1743450600000|2025-03-31 19:50:00|63.55|61.55|63.13|61.13|65.13|63.13|62.5|60.5|0
1743450900000|2025-03-31 19:55:00|63.55|61.55|63.97|61.97|64.76|62.76|62.26|60.26|0
1743451200000|2025-03-31 20:00:00|63.76|61.76|64.78|62.78|65.48|63.48|63.76|61.76|0
1743451500000|2025-03-31 20:05:00|64.77|62.77|65.31|63.31|65.49|63.49|64.77|62.77|0
1743451800000|2025-03-31 20:10:00|65.22|63.22|64.76|62.76|65.43|63.43|64.68|62.68|0
1743452100000|2025-03-31 20:15:00|64.87|62.87|64.62|62.62|64.99|62.99|64.45|62.45|0
1743452400000|2025-03-31 20:20:00|64.61|62.61|64.78|62.78|64.86|62.86|64.6|62.6|0
1743452700000|2025-03-31 20:25:00|64.81|62.81|64.84|62.84|64.97|62.97|64.72|62.72|0
1743453000000|2025-03-31 20:30:00|64.9|62.9|65.09|63.09|65.16|63.16|64.82|62.82|0
1743453300000|2025-03-31 20:35:00|65.06|63.06|65.07|63.07|65.16|63.16|64.99|62.99|0
1743453600000|2025-03-31 20:40:00|65.13|63.13|64.94|62.94|65.13|63.13|64.94|62.94|0
1743453900000|2025-03-31 20:45:00|64.97|62.97|65.05|63.05|65.17|63.17|64.97|62.97|0
1743454200000|2025-03-31 20:50:00|65.08|63.08|65.15|63.15|65.44|63.44|65.08|63.08|0
1743454500000|2025-03-31 20:55:00|65.45|62.85|65.64|63.04|65.7|63.1|65.45|62.85|0
1743454800000|2025-03-31 21:00:00|65.6|63|65.6|63|65.6|63|65.58|62.98|0
1743455100000|2025-03-31 21:05:00|65.58|62.98|65.5|62.9|65.58|62.98|65.46|62.86|0
1743455400000|2025-03-31 21:10:00|65.54|62.94|65.62|63.02|65.62|63.02|65.5|62.9|0
1743456000000|2025-03-31 21:20:00|65.6|63|65.61|63.01|65.62|63.02|65.6|63|0
1743456300000|2025-03-31 21:25:00|65.6|63|65.57|62.97|65.61|63.01|65.57|62.97|0
1743456600000|2025-03-31 21:30:00|65.56|62.96|65.52|62.92|65.56|62.96|65.52|62.92|0
1743456900000|2025-03-31 21:35:00|65.48|62.88|65.49|62.89|65.5|62.9|65.48|62.88|0
1743457200000|2025-03-31 21:40:00|65.6|63|65.47|62.87|65.6|63|65.47|62.87|0
1743457500000|2025-03-31 21:45:00|65.52|62.92|65.5|62.9|65.56|62.96|65.48|62.88|0
1743457800000|2025-03-31 21:50:00|65.49|62.89|65.51|62.91|65.52|62.92|65.45|62.85|0
1743458100000|2025-03-31 21:55:00|65.5|62.9|65.53|62.93|65.57|62.97|65.5|62.9|0
1743458400000|2025-03-31 22:00:00|65.69|63.09|65.9|63.3|65.95|63.35|65.49|62.89|0
1743458700000|2025-03-31 22:05:00|65.87|63.27|66.62|64.02|66.62|64.02|65.75|63.15|0
1743459000000|2025-03-31 22:10:00|66.68|64.08|67.45|64.85|67.63|65.03|66.31|63.71|0
1743459300000|2025-03-31 22:15:00|67.47|64.87|66.93|64.33|67.94|65.34|66.9|64.3|0
1743459600000|2025-03-31 22:20:00|66.95|64.35|67.08|64.48|67.12|64.52|66.71|64.11|0
1743459900000|2025-03-31 22:25:00|67.12|64.52|66.92|64.32|67.18|64.58|66.71|64.11|0
1743460200000|2025-03-31 22:30:00|66.86|64.26|66.7|64.1|66.89|64.29|66.61|64.01|0
1743460500000|2025-03-31 22:35:00|66.69|64.09|66.33|63.73|66.7|64.1|66.23|63.63|0
1743460800000|2025-03-31 22:40:00|66.31|63.71|66.14|63.54|66.45|63.85|66.12|63.52|0
1743461100000|2025-03-31 22:45:00|66.15|63.55|65.76|63.16|66.23|63.63|65.67|63.07|0
1743461400000|2025-03-31 22:50:00|65.82|63.22|66.23|63.63|66.26|63.66|65.73|63.13|0
1743461700000|2025-03-31 22:55:00|66.2|63.6|66.26|63.66|66.35|63.75|66.04|63.44|0
1743462000000|2025-03-31 23:00:00|66.29|63.69|65.97|63.37|66.54|63.94|65.93|63.33|0
1743462300000|2025-03-31 23:05:00|66.04|63.44|65.66|63.06|66.16|63.56|65.46|62.86|0
1743462600000|2025-03-31 23:10:00|65.65|63.05|65.85|63.25|65.85|63.25|65.45|62.85|0
1743462900000|2025-03-31 23:15:00|65.81|63.21|66.19|63.59|66.26|63.66|65.75|63.15|0
1743463200000|2025-03-31 23:20:00|66.22|63.62|66.34|63.74|66.46|63.86|66.22|63.62|0
1743463500000|2025-03-31 23:25:00|66.31|63.71|66.6|64|66.81|64.21|66.28|63.68|0
1743463800000|2025-03-31 23:30:00|66.59|63.99|66.59|63.99|67.03|64.43|66.52|63.92|0
1743464100000|2025-03-31 23:35:00|66.62|64.02|66.74|64.14|66.82|64.22|66.38|63.78|0
1743464400000|2025-03-31 23:40:00|66.71|64.11|66.82|64.22|66.93|64.33|66.61|64.01|0
1743464700000|2025-03-31 23:45:00|66.8|64.2|67.15|64.55|67.15|64.55|66.75|64.15|0
1743465000000|2025-03-31 23:50:00|67.18|64.58|66.92|64.32|67.18|64.58|66.83|64.23|0
1743465300000|2025-03-31 23:55:00|66.95|64.35|66.67|64.07|66.95|64.35|66.58|63.98|0
1743465600000|2025-04-01 00:00:00|66.69|64.09|67.33|64.73|67.46|64.86|66.69|64.09|0
1743465900000|2025-04-01 00:05:00|67.27|64.67|66.95|64.35|67.33|64.73|66.79|64.19|0
1743466200000|2025-04-01 00:10:00|66.98|64.38|67.56|64.96|67.56|64.96|66.82|64.22|0
1743466500000|2025-04-01 00:15:00|67.51|64.91|66.98|64.98|67.64|65.64|66.83|64.5|0
1743466800000|2025-04-01 00:20:00|66.91|64.91|66.81|64.81|67.08|65.08|66.68|64.68|0
1743467100000|2025-04-01 00:25:00|66.78|64.78|66.98|64.98|67.28|65.28|66.78|64.78|0
1743467400000|2025-04-01 00:30:00|67|65|67.94|65.94|67.94|65.94|67|65|0
1743467700000|2025-04-01 00:35:00|67.88|65.88|67.41|65.41|68.09|66.09|67.39|65.39|0
1743468000000|2025-04-01 00:40:00|67.38|65.38|68.14|66.14|68.39|66.39|67.36|65.36|0
1743468300000|2025-04-01 00:45:00|68.15|66.15|67.89|65.89|68.15|66.15|67.8|65.8|0
1743468600000|2025-04-01 00:50:00|67.87|65.87|68.77|66.77|69|67|67.77|65.77|0
1743468900000|2025-04-01 00:55:00|68.73|66.73|68.09|66.09|68.8|66.8|68.09|66.09|0
1743469200000|2025-04-01 01:00:00|68.11|66.11|68.59|66.59|68.71|66.71|68.11|66.11|0
1743469500000|2025-04-01 01:05:00|68.61|66.61|69.17|67.17|69.21|67.21|68.31|66.31|0
1743469800000|2025-04-01 01:10:00|69.14|67.14|68.54|66.54|69.14|67.14|68.51|66.51|0
1743470100000|2025-04-01 01:15:00|68.56|66.56|68.04|66.04|68.56|66.56|67.82|65.82|0
1743470400000|2025-04-01 01:20:00|68.01|66.01|67.84|65.84|68.17|66.17|67.83|65.83|0
1743470700000|2025-04-01 01:25:00|67.87|65.87|67.74|65.74|68|66|67.74|65.74|0
1743471000000|2025-04-01 01:30:00|67.86|65.86|68.25|66.25|68.4|66.4|67.73|65.73|0
1743471300000|2025-04-01 01:35:00|68.32|66.32|68.47|66.47|68.74|66.74|68.26|66.26|0
1743471600000|2025-04-01 01:40:00|68.52|66.52|67.96|65.96|68.54|66.54|67.94|65.94|0
1743471900000|2025-04-01 01:45:00|67.89|65.89|67.73|65.73|67.92|65.92|67.55|65.55|0
1743472200000|2025-04-01 01:50:00|67.72|65.72|67.81|65.81|67.81|65.81|67.59|65.59|0
1743472500000|2025-04-01 01:55:00|67.84|65.84|67.73|65.73|67.84|65.84|67.67|65.67|0
1743472800000|2025-04-01 02:00:00|67.76|65.76|67.79|65.79|67.88|65.88|67.6|65.6|0
1743473100000|2025-04-01 02:05:00|67.82|65.82|67.71|65.71|67.99|65.99|67.64|65.64|0
1743473400000|2025-04-01 02:10:00|67.65|65.65|67.58|65.58|67.78|65.78|67.49|65.49|0
1743473700000|2025-04-01 02:15:00|67.6|65.6|67.17|65.17|67.61|65.61|67.11|65.11|0
1743474000000|2025-04-01 02:20:00|67.2|65.2|66.84|64.84|67.29|65.29|66.84|64.84|0
1743474300000|2025-04-01 02:25:00|66.87|64.87|66.93|64.93|66.97|64.97|66.68|64.68|0
1743474600000|2025-04-01 02:30:00|66.9|64.9|66.83|64.83|67.01|65.01|66.77|64.77|0
1743474900000|2025-04-01 02:35:00|66.84|64.84|66.78|64.78|66.89|64.89|66.71|64.71|0
1743475200000|2025-04-01 02:40:00|66.77|64.77|66.71|64.71|66.82|64.82|66.61|64.61|0
1743475500000|2025-04-01 02:45:00|66.73|64.73|66.73|64.73|66.8|64.8|66.65|64.65|0
1743475800000|2025-04-01 02:50:00|66.7|64.7|66.42|64.42|66.74|64.74|66.29|64.29|0
1743476100000|2025-04-01 02:55:00|66.45|64.45|66.23|64.23|66.58|64.58|66.21|64.21|0
1743476400000|2025-04-01 03:00:00|66.26|64.26|66.27|64.27|66.29|64.29|66.16|64.16|0
1743476700000|2025-04-01 03:05:00|66.3|64.3|66.56|64.56|66.58|64.58|66.22|64.22|0
1743477000000|2025-04-01 03:10:00|66.53|64.53|66.43|64.43|66.59|64.59|66.39|64.39|0
1743477300000|2025-04-01 03:15:00|66.41|64.41|66.64|64.64|66.74|64.74|66.4|64.4|0
1743477600000|2025-04-01 03:20:00|66.65|64.65|66.61|64.61|66.66|64.66|66.54|64.54|0
1743477900000|2025-04-01 03:25:00|66.59|64.59|66.59|64.59|66.64|64.64|66.53|64.53|0
1743478200000|2025-04-01 03:30:00|66.56|64.56|67.07|65.07|67.14|65.14|66.56|64.56|0
1743478500000|2025-04-01 03:35:00|67.04|65.04|67.33|65.33|67.34|65.34|67.02|65.02|0
1743478800000|2025-04-01 03:40:00|67.31|65.31|67.23|65.23|67.33|65.33|67.07|65.07|0
1743479100000|2025-04-01 03:45:00|67.2|65.2|67.03|65.03|67.26|65.26|66.98|64.98|0
1743479400000|2025-04-01 03:50:00|67|65|67|65|67.13|65.13|66.92|64.92|0
1743479700000|2025-04-01 03:55:00|66.97|64.97|67.17|65.17|67.18|65.18|66.97|64.97|0
1743480000000|2025-04-01 04:00:00|67.26|65.26|67.66|65.66|67.79|65.79|67.23|65.23|0
1743480300000|2025-04-01 04:05:00|67.7|65.7|67.43|65.43|67.82|65.82|67.4|65.4|0
1743480600000|2025-04-01 04:10:00|67.4|65.4|67.45|65.45|67.52|65.52|67.29|65.29|0
1743480900000|2025-04-01 04:15:00|67.47|65.47|67.26|65.26|67.5|65.5|67.23|65.23|0
1743481200000|2025-04-01 04:20:00|67.23|65.23|67.29|65.29|67.41|65.41|67.19|65.19|0
1743481500000|2025-04-01 04:25:00|67.25|65.25|67.6|65.6|67.63|65.63|67.17|65.17|0
1743481800000|2025-04-01 04:30:00|67.58|65.58|67.42|65.42|67.66|65.66|67.42|65.42|0
1743482100000|2025-04-01 04:35:00|67.39|65.39|67.4|65.4|67.48|65.48|67.32|65.32|0
1743482400000|2025-04-01 04:40:00|67.38|65.38|67.74|65.74|67.74|65.74|67.38|65.38|0
1743482700000|2025-04-01 04:45:00|67.72|65.72|67.6|65.6|67.77|65.77|67.6|65.6|0
1743483000000|2025-04-01 04:50:00|67.57|65.57|67.18|65.18|67.6|65.6|67.15|65.15|0
1743483300000|2025-04-01 04:55:00|67.21|65.21|67.11|65.11|67.21|65.21|67.04|65.04|0
1743483600000|2025-04-01 05:00:00|67.08|65.08|66.54|64.54|67.2|65.2|66.48|64.48|0
1743483900000|2025-04-01 05:05:00|66.57|64.57|66.55|64.55|66.65|64.65|66.11|64.11|0
1743484200000|2025-04-01 05:10:00|66.53|64.53|66.27|64.27|66.58|64.58|66.24|64.24|0
1743484500000|2025-04-01 05:15:00|66.3|64.3|66.13|64.13|66.3|64.3|65.99|63.99|0
1743484800000|2025-04-01 05:20:00|66.16|64.16|66.11|64.11|66.16|64.16|66.01|64.01|0
1743485100000|2025-04-01 05:25:00|66.08|64.08|66.08|64.08|66.17|64.17|66|64|0
1743485400000|2025-04-01 05:30:00|66.11|64.11|66.47|64.47|66.54|64.54|66.03|64.03|0
1743485700000|2025-04-01 05:35:00|66.51|64.51|66.48|64.48|66.63|64.63|66.39|64.39|0
1743486000000|2025-04-01 05:40:00|66.47|64.47|66.87|64.87|66.92|64.92|66.41|64.41|0
1743486300000|2025-04-01 05:45:00|66.9|64.9|67.12|65.12|67.14|65.14|66.87|64.87|0
1743486600000|2025-04-01 05:50:00|67.09|65.09|67.15|65.15|67.41|65.41|67.09|65.09|0
1743486900000|2025-04-01 05:55:00|67.16|65.16|67.34|65.34|67.51|65.51|67.05|65.05|0
1743487200000|2025-04-01 06:00:00|67.41|65.41|67.33|65.33|67.53|65.53|66.97|64.97|0
1743487500000|2025-04-01 06:05:00|67.32|65.32|66.92|64.92|67.33|65.33|66.67|64.67|0
1743487800000|2025-04-01 06:10:00|66.95|64.95|67.01|65.01|67.44|65.44|66.87|64.87|0
1743488100000|2025-04-01 06:15:00|67.03|65.03|66.57|64.57|67.08|65.08|66.45|64.45|0
1743488400000|2025-04-01 06:20:00|66.54|64.54|66.64|64.64|66.66|64.66|66.22|64.22|0
1743488700000|2025-04-01 06:25:00|66.66|64.66|66.19|64.19|66.66|64.66|66.15|64.15|0
1743489000000|2025-04-01 06:30:00|66.26|64.26|66.39|64.39|66.47|64.47|66.13|64.13|0
1743489300000|2025-04-01 06:35:00|66.38|64.38|66.21|64.21|66.55|64.55|66.21|64.21|0
1743489600000|2025-04-01 06:40:00|66.19|64.19|66.03|64.03|66.49|64.49|65.99|63.99|0
1743489900000|2025-04-01 06:45:00|66|64|64.83|62.83|66|64|64.82|62.82|0
1743490200000|2025-04-01 06:50:00|64.9|62.9|64.71|62.71|65.01|63.01|64.55|62.55|0
1743490500000|2025-04-01 06:55:00|64.7|62.7|64.7|62.7|64.98|62.98|64.47|62.47|0
1743490800000|2025-04-01 07:00:00|64.76|62.76|63.48|61.48|65.04|63.04|63.37|61.37|0
1743491100000|2025-04-01 07:05:00|63.4|61.4|63.67|61.67|63.85|61.85|63.18|61.18|0
1743491400000|2025-04-01 07:10:00|63.7|61.7|63.73|61.73|63.96|61.96|63.42|61.42|0
1743491700000|2025-04-01 07:15:00|63.7|61.7|64.44|62.44|64.59|62.59|63.59|61.59|0
1743492000000|2025-04-01 07:20:00|64.31|62.31|64.38|62.38|64.59|62.59|64.14|62.14|0
1743492300000|2025-04-01 07:25:00|64.49|62.49|65.04|63.04|65.13|63.13|64.45|62.45|0
1743492600000|2025-04-01 07:30:00|64.9|62.9|65.61|63.61|65.72|63.72|64.81|62.81|0
1743492900000|2025-04-01 07:35:00|65.57|63.57|65.72|63.72|65.78|63.78|65.48|63.48|0
1743493200000|2025-04-01 07:40:00|65.75|63.75|65.67|63.67|65.82|63.82|65.45|63.45|0
1743493500000|2025-04-01 07:45:00|65.7|63.7|65.68|63.68|65.91|63.91|65.54|63.54|0
1743493800000|2025-04-01 07:50:00|65.71|63.71|65.79|63.79|66.16|64.16|65.52|63.52|0
1743494100000|2025-04-01 07:55:00|65.77|63.77|65.93|63.93|66.07|64.07|65.64|63.64|0
1743494400000|2025-04-01 08:00:00|66.02|64.02|66.09|64.09|66.25|64.25|65.84|63.84|0
1743494700000|2025-04-01 08:05:00|66.14|64.14|66.13|64.13|66.37|64.37|65.9|63.9|0
1743495000000|2025-04-01 08:10:00|66.07|64.07|66.15|64.15|66.27|64.27|65.99|63.99|0
1743495300000|2025-04-01 08:15:00|66.21|64.21|65.7|63.7|66.24|64.24|65.7|63.7|0
1743495600000|2025-04-01 08:20:00|65.76|63.76|65.47|63.47|65.78|63.78|65.44|63.44|0
1743495900000|2025-04-01 08:25:00|65.51|63.51|64.99|62.99|65.58|63.58|64.86|62.86|0
1743496200000|2025-04-01 08:30:00|65.05|63.05|64.92|62.92|65.28|63.28|64.85|62.85|0
1743496500000|2025-04-01 08:35:00|64.93|62.93|64.76|62.76|65.06|63.06|64.74|62.74|0
1743496800000|2025-04-01 08:40:00|64.73|62.73|64.3|62.3|64.82|62.82|64.19|62.19|0
1743497100000|2025-04-01 08:45:00|64.21|62.21|64.58|62.58|64.72|62.72|64.21|62.21|0
1743497400000|2025-04-01 08:50:00|64.57|62.57|64.14|62.14|64.57|62.57|64.14|62.14|0
1743497700000|2025-04-01 08:55:00|64.17|62.17|64.05|62.05|64.2|62.2|63.94|61.94|0
1743498000000|2025-04-01 09:00:00|64.04|62.04|64.12|62.12|64.16|62.16|63.49|61.49|0
1743498300000|2025-04-01 09:05:00|64.15|62.15|63.83|61.83|64.29|62.29|63.66|61.66|0
1743498600000|2025-04-01 09:10:00|63.89|61.89|64.14|62.14|64.18|62.18|63.73|61.73|0
1743498900000|2025-04-01 09:15:00|64.11|62.11|63.64|61.64|64.18|62.18|63.61|61.61|0
1743499200000|2025-04-01 09:20:00|63.7|61.7|63.66|61.66|63.78|61.78|63.58|61.58|0
1743499500000|2025-04-01 09:25:00|63.69|61.69|63.89|61.89|64.03|62.03|63.66|61.66|0
1743499800000|2025-04-01 09:30:00|63.9|61.9|63.35|61.35|64|62|63.27|61.27|0
1743500100000|2025-04-01 09:35:00|63.29|61.29|63.27|61.27|63.56|61.56|63.26|61.26|0
1743500400000|2025-04-01 09:40:00|63.29|61.29|63.11|61.11|63.3|61.3|63.01|61.01|0
1743500700000|2025-04-01 09:45:00|63.14|61.14|63|61|63.2|61.2|62.91|60.91|0
1743501000000|2025-04-01 09:50:00|63.03|61.03|63.23|61.23|63.37|61.37|62.86|60.86|0
1743501300000|2025-04-01 09:55:00|63.26|61.26|63.36|61.36|63.41|61.41|62.96|60.96|0
1743501600000|2025-04-01 10:00:00|63.27|61.27|64.13|62.13|64.74|62.74|63.27|61.27|0
1743501900000|2025-04-01 10:05:00|64.06|62.06|65.4|63.4|65.71|63.71|63.91|61.91|0
1743502200000|2025-04-01 10:10:00|65.49|63.49|65.64|63.64|66.2|64.2|65.3|63.3|0
1743502500000|2025-04-01 10:15:00|65.65|63.65|65.88|63.88|66.1|64.1|65.5|63.5|0
1743502800000|2025-04-01 10:20:00|65.86|63.86|66.13|64.13|66.17|64.17|65.5|63.5|0
1743503100000|2025-04-01 10:25:00|66.12|64.12|66.8|64.8|66.85|64.85|65.96|63.96|0
1743503400000|2025-04-01 10:30:00|66.81|64.81|67.77|65.77|68.8|66.8|66.81|64.81|0
1743503700000|2025-04-01 10:35:00|67.71|65.71|67.55|65.55|67.96|65.96|67.22|65.22|0
1743504000000|2025-04-01 10:40:00|67.54|65.54|67.37|65.37|67.54|65.54|66.53|64.53|0
1743504300000|2025-04-01 10:45:00|67.43|65.43|66.08|64.08|67.56|65.56|66.05|64.05|0
1743504600000|2025-04-01 10:50:00|66.1|64.1|66.36|64.36|66.63|64.63|65.98|63.98|0
1743504900000|2025-04-01 10:55:00|66.4|64.4|66.31|64.31|66.61|64.61|65.98|63.98|0
1743505200000|2025-04-01 11:00:00|66.17|64.17|66.54|64.54|67.17|65.17|66.17|64.17|0
1743505500000|2025-04-01 11:05:00|66.55|64.55|66.87|64.87|67.1|65.1|66.29|64.29|0
1743505800000|2025-04-01 11:10:00|66.89|64.89|67.63|65.63|67.7|65.7|66.89|64.89|0
1743506100000|2025-04-01 11:15:00|67.61|65.61|67.51|65.51|68.13|66.13|67.4|65.4|0
1743506400000|2025-04-01 11:20:00|67.45|65.45|67.86|65.86|68.19|66.19|67.33|65.33|0
1743506700000|2025-04-01 11:25:00|67.83|65.83|68.24|66.24|68.37|66.37|67.73|65.73|0
1743507000000|2025-04-01 11:30:00|68.23|66.23|68.35|66.35|69.17|67.17|67.83|65.83|0
1743507300000|2025-04-01 11:35:00|68.32|66.32|69.32|67.32|69.57|67.57|68.28|66.28|0
1743507600000|2025-04-01 11:40:00|69.36|67.36|69.03|67.03|69.55|67.55|68.91|66.91|0
1743507900000|2025-04-01 11:45:00|69.06|67.06|68.38|66.38|69.1|67.1|68.27|66.27|0
1743508200000|2025-04-01 11:50:00|68.41|66.41|69.16|67.16|69.28|67.28|68.35|66.35|0
1743508500000|2025-04-01 11:55:00|69.22|67.22|68.46|66.46|69.35|67.35|68.31|66.31|0
1743508800000|2025-04-01 12:00:00|68.48|66.48|68.7|66.7|68.74|66.74|68.26|66.26|0
1743509100000|2025-04-01 12:05:00|68.67|66.67|67.85|65.85|69.08|67.08|67.7|65.7|0
1743509400000|2025-04-01 12:10:00|67.88|65.88|67.95|65.95|68.54|66.54|67.53|65.53|0
1743509700000|2025-04-01 12:15:00|68.04|66.04|68.36|66.36|68.36|66.36|67.31|65.31|0
1743510000000|2025-04-01 12:20:00|68.29|66.29|68.54|66.54|69.1|67.1|68.12|66.12|0
1743510300000|2025-04-01 12:25:00|68.6|66.6|68.56|66.56|68.85|66.85|68.43|66.43|0
1743510600000|2025-04-01 12:30:00|68.6|66.6|67.93|65.93|68.66|66.66|67.58|65.58|0
1743510900000|2025-04-01 12:35:00|67.9|65.9|67.88|65.88|68.28|66.28|67.64|65.64|0
1743511200000|2025-04-01 12:40:00|67.86|65.86|68.14|66.14|68.43|66.43|67.7|65.7|0
1743511500000|2025-04-01 12:45:00|68.15|66.15|68.04|66.04|68.38|66.38|67.85|65.85|0
1743511800000|2025-04-01 12:50:00|68.07|66.07|67.54|65.54|68.07|66.07|67.13|65.13|0
1743512100000|2025-04-01 12:55:00|67.57|65.57|67.22|65.22|67.57|65.57|66.95|64.95|0
1743512400000|2025-04-01 13:00:00|67.13|65.13|66.64|64.64|67.36|65.36|66.42|64.42|0
1743512700000|2025-04-01 13:05:00|66.73|64.73|66.48|64.48|66.87|64.87|66.22|64.22|0
1743513000000|2025-04-01 13:10:00|66.45|64.45|65.89|63.89|66.47|64.47|65.76|63.76|0
1743513300000|2025-04-01 13:15:00|65.92|63.92|66.29|64.29|66.55|64.55|65.89|63.89|0
1743513600000|2025-04-01 13:20:00|66.26|64.26|65.93|63.93|66.46|64.46|65.77|63.77|0
1743513900000|2025-04-01 13:25:00|66.2|63.6|66.72|64.12|66.77|64.17|65.82|63.22|0
1743514200000|2025-04-01 13:30:00|67.58|65.58|67.42|65.42|68.21|66.21|66.29|64.29|0
1743514500000|2025-04-01 13:35:00|67.39|65.39|67.41|65.41|68.54|66.54|66.69|64.69|0
1743514800000|2025-04-01 13:40:00|67.47|65.47|67.57|65.57|68.71|66.71|66.68|64.68|0
1743515100000|2025-04-01 13:45:00|67.59|65.59|65.47|63.47|67.8|65.8|65.34|63.34|0
1743515400000|2025-04-01 13:50:00|65.43|63.43|65.58|63.58|65.92|63.92|65.19|63.19|0
1743515700000|2025-04-01 13:55:00|65.68|63.68|66.08|64.08|67.05|65.05|65.58|63.58|0
1743516000000|2025-04-01 14:00:00|66.35|64.35|68.4|66.4|68.68|66.68|66.35|64.35|0
1743516300000|2025-04-01 14:05:00|68.37|66.37|69.98|67.98|70.34|68.34|67.59|65.59|0
1743516600000|2025-04-01 14:10:00|69.85|67.85|71.9|69.9|72.37|70.37|69.63|67.63|0
1743516900000|2025-04-01 14:15:00|71.87|69.87|71.73|69.73|72.07|70.07|71.04|69.04|0
1743517200000|2025-04-01 14:20:00|71.77|69.77|70.28|68.28|72.75|70.75|70.01|68.01|0
1743517500000|2025-04-01 14:25:00|70.32|68.32|70.31|68.31|70.99|68.99|69.26|67.26|0
1743517800000|2025-04-01 14:30:00|70.34|68.34|69.46|67.46|70.44|68.44|69.18|67.18|0
1743518100000|2025-04-01 14:35:00|69.39|67.39|67|65|69.61|67.61|66.26|64.26|0
1743518400000|2025-04-01 14:40:00|67.19|65.19|65.87|63.87|67.46|65.46|64.97|62.97|0
1743518700000|2025-04-01 14:45:00|65.9|63.9|65.82|63.82|66.41|64.41|65.55|63.55|0
1743519000000|2025-04-01 14:50:00|65.72|63.72|64.03|62.03|65.77|63.77|64.03|62.03|0
1743519300000|2025-04-01 14:55:00|64|62|63.37|61.37|64.51|62.51|63.31|61.31|0
1743519600000|2025-04-01 15:00:00|63.34|61.34|62.56|60.56|63.69|61.69|62.51|60.51|0
1743519900000|2025-04-01 15:05:00|62.65|60.65|62.04|60.04|62.8|60.8|61.86|59.86|0
1743520200000|2025-04-01 15:10:00|61.98|59.98|60.9|58.9|62.37|60.37|60.85|58.85|0
1743520500000|2025-04-01 15:15:00|60.96|58.96|61.01|59.01|61.03|59.03|60.27|58.27|0
1743520800000|2025-04-01 15:20:00|61.06|59.06|60.52|58.52|61.85|59.85|60.43|58.43|0
1743521100000|2025-04-01 15:25:00|60.61|58.61|61.57|59.57|61.57|59.57|60.28|58.28|0
1743521400000|2025-04-01 15:30:00|61.63|59.63|61.59|59.59|62.13|60.13|61.42|59.42|0
1743521700000|2025-04-01 15:35:00|61.56|59.56|61.68|59.68|62.53|60.53|61.56|59.56|0
1743522000000|2025-04-01 15:40:00|61.8|59.8|61.41|59.41|62.59|60.59|61.31|59.31|0
1743522300000|2025-04-01 15:45:00|61.44|59.44|60.85|58.85|61.47|59.47|60.74|58.74|0
1743522600000|2025-04-01 15:50:00|60.71|58.71|61.59|59.59|62.01|60.01|60.62|58.62|0
1743522900000|2025-04-01 15:55:00|61.62|59.62|61.09|59.09|61.8|59.8|61.09|59.09|0
1743523200000|2025-04-01 16:00:00|61.06|59.06|60.42|58.42|61.51|59.51|60.26|58.26|0
1743523500000|2025-04-01 16:05:00|60.45|58.45|60.27|58.27|60.85|58.85|60.08|58.08|0
1743523800000|2025-04-01 16:10:00|60.24|58.24|60.12|58.12|60.46|58.46|60.01|58.01|0
1743524100000|2025-04-01 16:15:00|60.18|58.18|59.78|57.78|60.35|58.35|59.36|57.36|0
1743524400000|2025-04-01 16:20:00|59.86|57.86|60.29|58.29|60.51|58.51|59.26|57.26|0
1743524700000|2025-04-01 16:25:00|60.35|58.35|61.97|59.97|62.22|60.22|60.14|58.14|0
1743525000000|2025-04-01 16:30:00|61.87|59.87|62.45|60.45|62.91|60.91|61.67|59.67|0
1743525300000|2025-04-01 16:35:00|62.51|60.51|63.23|61.23|63.42|61.42|62.39|60.39|0
1743525600000|2025-04-01 16:40:00|63.19|61.19|63.53|61.53|63.58|61.58|62.62|60.62|0
1743525900000|2025-04-01 16:45:00|63.5|61.5|62.82|60.82|63.66|61.66|62.75|60.75|0
1743526200000|2025-04-01 16:50:00|62.76|60.76|61.61|59.61|62.97|60.97|60.98|58.98|0
1743526500000|2025-04-01 16:55:00|61.63|59.63|61.91|59.91|61.91|59.91|61.21|59.21|0
1743526800000|2025-04-01 17:00:00|61.89|59.89|61.82|59.82|62.12|60.12|61.4|59.4|0
1743527100000|2025-04-01 17:05:00|61.79|59.79|62.46|60.46|62.91|60.91|61.79|59.79|0
1743527400000|2025-04-01 17:10:00|62.49|60.49|61.86|59.86|62.87|60.87|61.86|59.86|0
1743527700000|2025-04-01 17:15:00|61.95|59.95|63.1|61.1|63.16|61.16|61.78|59.78|0
1743528000000|2025-04-01 17:20:00|63.07|61.07|63.23|61.23|63.47|61.47|62.78|60.78|0
1743528300000|2025-04-01 17:25:00|63.28|61.28|63.74|61.74|63.99|61.99|62.93|60.93|0
1743528600000|2025-04-01 17:30:00|63.8|61.8|63.88|61.88|63.93|61.93|62.92|60.92|0
1743528900000|2025-04-01 17:35:00|63.85|61.85|63.24|61.24|63.97|61.97|63.07|61.07|0
1743529200000|2025-04-01 17:40:00|63.21|61.21|63.54|61.54|63.6|61.6|62.24|60.24|0
1743529500000|2025-04-01 17:45:00|63.55|61.55|62.63|60.63|63.55|61.55|62.6|60.6|0
1743529800000|2025-04-01 17:50:00|62.69|60.69|63.11|61.11|63.14|61.14|62.18|60.18|0
1743530100000|2025-04-01 17:55:00|63.08|61.08|63.72|61.72|63.84|61.84|63.03|61.03|0
1743530400000|2025-04-01 18:00:00|63.63|61.63|65.36|63.36|65.81|63.81|63.51|61.51|0
1743530700000|2025-04-01 18:05:00|65.33|63.33|65.96|63.96|66.07|64.07|65.04|63.04|0
1743531000000|2025-04-01 18:10:00|65.9|63.9|65.41|63.41|66.32|64.32|65.23|63.23|0
1743531300000|2025-04-01 18:15:00|65.44|63.44|66.3|64.3|66.52|64.52|65.31|63.31|0
1743531600000|2025-04-01 18:20:00|66.17|64.17|67.08|65.08|67.08|65.08|66.15|64.15|0
1743531900000|2025-04-01 18:25:00|67.05|65.05|66.75|64.75|67.08|65.08|66.14|64.14|0
1743532200000|2025-04-01 18:30:00|66.79|64.79|66.65|64.65|66.89|64.89|66.01|64.01|0
1743532500000|2025-04-01 18:35:00|66.54|64.54|67.01|65.01|67.1|65.1|66.16|64.16|0
1743532800000|2025-04-01 18:40:00|67.07|65.07|66.16|64.16|67.07|65.07|66.14|64.14|0
1743533100000|2025-04-01 18:45:00|66.15|64.15|67.28|65.28|67.28|65.28|66.12|64.12|0
1743533400000|2025-04-01 18:50:00|67.22|65.22|66.91|64.91|67.71|65.71|66.83|64.83|0
1743533700000|2025-04-01 18:55:00|66.81|64.81|65.82|63.82|66.81|64.81|65.68|63.68|0
1743534000000|2025-04-01 19:00:00|65.97|63.97|65.26|63.26|66.06|64.06|65.1|63.1|0
1743534300000|2025-04-01 19:05:00|65.23|63.23|65.52|63.52|65.55|63.55|64.6|62.6|0
1743534600000|2025-04-01 19:10:00|65.56|63.56|64.88|62.88|65.76|63.76|64.79|62.79|0
1743534900000|2025-04-01 19:15:00|64.94|62.94|64.82|62.82|65.11|63.11|64.09|62.09|0
1743535200000|2025-04-01 19:20:00|64.85|62.85|63.93|61.93|65.08|63.08|63.8|61.8|0
1743535500000|2025-04-01 19:25:00|63.99|61.99|64.29|62.29|64.29|62.29|63.63|61.63|0
1743535800000|2025-04-01 19:30:00|64.42|62.42|62.97|60.97|64.6|62.6|62.62|60.62|0
1743536100000|2025-04-01 19:35:00|63|61|62.67|60.67|63.19|61.19|62.27|60.27|0
1743536400000|2025-04-01 19:40:00|62.7|60.7|62.2|60.2|62.7|60.7|62.06|60.06|0
1743536700000|2025-04-01 19:45:00|62.21|60.21|61.58|59.58|62.5|60.5|61.49|59.49|0
1743537000000|2025-04-01 19:50:00|61.6|59.6|61|59|62.43|60.43|60.64|58.64|0
1743537300000|2025-04-01 19:55:00|60.94|58.94|61.2|59.2|61.82|59.82|60.22|58.22|0
1743537600000|2025-04-01 20:00:00|61.23|59.23|61.3|59.3|61.46|59.46|60.86|58.86|0
1743537900000|2025-04-01 20:05:00|61.33|59.33|61.43|59.43|61.57|59.57|61.19|59.19|0
1743538200000|2025-04-01 20:10:00|61.46|59.46|61.42|59.42|61.48|59.48|61.24|59.24|0
1743538500000|2025-04-01 20:15:00|61.48|59.48|61.62|59.62|61.7|59.7|61.31|59.31|0
1743538800000|2025-04-01 20:20:00|61.59|59.59|61.74|59.74|61.78|59.78|61.51|59.51|0
1743539100000|2025-04-01 20:25:00|61.77|59.77|62.15|60.15|62.18|60.18|61.69|59.69|0
1743539400000|2025-04-01 20:30:00|62.12|60.12|62.13|60.13|62.34|60.34|62.09|60.09|0
1743539700000|2025-04-01 20:35:00|62.15|60.15|62.29|60.29|62.29|60.29|62.01|60.01|0
1743540000000|2025-04-01 20:40:00|62.3|60.3|62.2|60.2|62.36|60.36|62.2|60.2|0
1743540300000|2025-04-01 20:45:00|62.23|60.23|61.75|59.75|62.26|60.26|60.85|58.85|0
1743540600000|2025-04-01 20:50:00|61.78|59.78|61.48|59.48|61.93|59.93|61.07|59.07|0
1743540900000|2025-04-01 20:55:00|61.78|59.18|62.02|59.42|62.19|59.59|61.78|59.18|0
1743541200000|2025-04-01 21:00:00|61.98|59.38|61.97|59.37|62.07|59.47|61.97|59.37|0
1743541500000|2025-04-01 21:05:00|61.94|59.34|61.93|59.33|61.97|59.37|61.9|59.3|0
1743541800000|2025-04-01 21:10:00|61.92|59.32|61.98|59.38|61.98|59.38|61.92|59.32|0
1743542100000|2025-04-01 21:15:00|61.99|59.39|61.88|59.28|61.99|59.39|61.87|59.27|0
1743542400000|2025-04-01 21:20:00|61.89|59.29|61.9|59.3|61.9|59.3|61.74|59.14|0
1743542700000|2025-04-01 21:25:00|61.89|59.29|61.89|59.29|61.92|59.32|61.87|59.27|0
1743543000000|2025-04-01 21:30:00|61.9|59.3|61.95|59.35|61.97|59.37|61.89|59.29|0
1743543300000|2025-04-01 21:35:00|61.97|59.37|61.94|59.34|61.97|59.37|61.94|59.34|0
1743543600000|2025-04-01 21:40:00|61.92|59.32|61.9|59.3|61.97|59.37|61.9|59.3|0
1743543900000|2025-04-01 21:45:00|61.91|59.31|61.86|59.26|61.91|59.31|61.75|59.15|0
1743544200000|2025-04-01 21:50:00|61.85|59.25|61.77|59.17|61.85|59.25|61.73|59.13|0
1743544500000|2025-04-01 21:55:00|61.78|59.18|61.87|59.27|61.97|59.37|61.71|59.11|0
1743544800000|2025-04-01 22:00:00|62.02|59.42|61.6|59|62.02|59.42|61.48|58.88|0
1743545100000|2025-04-01 22:05:00|61.57|58.97|61.14|58.54|61.57|58.97|60.97|58.37|0
1743545400000|2025-04-01 22:10:00|61.01|58.41|60.51|57.91|61.01|58.41|59.47|56.87|0
1743545700000|2025-04-01 22:15:00|60.52|57.92|60.09|57.49|60.69|58.09|59.89|57.29|0
1743546000000|2025-04-01 22:20:00|60.06|57.46|59.99|57.39|60.33|57.73|59.97|57.37|0
1743546300000|2025-04-01 22:25:00|60|57.4|60.17|57.57|60.19|57.59|59.77|57.17|0
1743546600000|2025-04-01 22:30:00|60.16|57.56|60.74|58.14|60.95|58.35|60.08|57.48|0
1743546900000|2025-04-01 22:35:00|60.77|58.17|60.45|57.85|60.97|58.37|60.27|57.67|0
1743547200000|2025-04-01 22:40:00|60.44|57.84|60.57|57.97|60.6|58|60.32|57.72|0
1743547500000|2025-04-01 22:45:00|60.54|57.94|60.59|57.99|60.62|58.02|60.45|57.85|0
1743547800000|2025-04-01 22:50:00|60.61|58.01|60.76|58.16|60.79|58.19|60.48|57.88|0
1743548100000|2025-04-01 22:55:00|60.78|58.18|60.73|58.13|60.91|58.31|60.65|58.05|0
1743548400000|2025-04-01 23:00:00|60.75|58.15|60.9|58.3|61.08|58.48|60.72|58.12|0
1743548700000|2025-04-01 23:05:00|60.88|58.28|60.96|58.36|61.02|58.42|60.82|58.22|0
1743549000000|2025-04-01 23:10:00|60.99|58.39|60.84|58.24|61.05|58.45|60.79|58.19|0
1743549300000|2025-04-01 23:15:00|60.83|58.23|60.67|58.07|60.83|58.23|60.57|57.97|0
1743549600000|2025-04-01 23:20:00|60.64|58.04|60.55|57.95|60.65|58.05|60.44|57.84|0
1743549900000|2025-04-01 23:25:00|60.52|57.92|60.38|57.78|60.72|58.12|60.35|57.75|0
1743550200000|2025-04-01 23:30:00|60.35|57.75|60.26|57.66|60.46|57.86|60.19|57.59|0
1743550500000|2025-04-01 23:35:00|60.28|57.68|60.49|57.89|60.52|57.92|60.28|57.68|0
1743550800000|2025-04-01 23:40:00|60.52|57.92|60.47|57.87|60.6|58|60.46|57.86|0
1743551100000|2025-04-01 23:45:00|60.46|57.86|60.63|58.03|60.66|58.06|60.4|57.8|0
1743551400000|2025-04-01 23:50:00|60.71|58.11|60.51|57.91|60.83|58.23|60.45|57.85|0
1743551700000|2025-04-01 23:55:00|60.54|57.94|60.77|58.17|60.81|58.21|60.53|57.93|0
1743552000000|2025-04-02 00:00:00|60.71|58.11|61.64|59.04|61.96|59.36|60.71|58.11|0
1743552300000|2025-04-02 00:05:00|61.62|59.02|61.91|59.31|62.13|59.53|61.46|58.86|0
1743552600000|2025-04-02 00:10:00|61.93|59.33|62.07|59.47|62.31|59.71|61.87|59.27|0
1743552900000|2025-04-02 00:15:00|62.13|59.53|61.93|59.93|62.13|60.07|61.67|59.37|0
1743553200000|2025-04-02 00:20:00|61.91|59.91|62.82|60.82|62.96|60.96|61.91|59.91|0
1743553500000|2025-04-02 00:25:00|62.8|60.8|62.88|60.88|63.31|61.31|62.58|60.58|0
1743553800000|2025-04-02 00:30:00|62.91|60.91|62.66|60.66|63.21|61.21|62.55|60.55|0
1743554100000|2025-04-02 00:35:00|62.67|60.67|62.53|60.53|62.91|60.91|62.44|60.44|0
1743554400000|2025-04-02 00:40:00|62.5|60.5|62.57|60.57|63|61|62.44|60.44|0
1743554700000|2025-04-02 00:45:00|62.59|60.59|62.77|60.77|62.89|60.89|62.44|60.44|0
1743555000000|2025-04-02 00:50:00|62.76|60.76|63.02|61.02|63.14|61.14|62.73|60.73|0
1743555300000|2025-04-02 00:55:00|63.04|61.04|63.03|61.03|63.18|61.18|62.99|60.99|0
1743555600000|2025-04-02 01:00:00|63.09|61.09|63.05|61.05|63.29|61.29|62.99|60.99|0
1743555900000|2025-04-02 01:05:00|63.08|61.08|62.88|60.88|63.14|61.14|62.67|60.67|0
1743556200000|2025-04-02 01:10:00|62.89|60.89|62.67|60.67|62.98|60.98|62.67|60.67|0
1743556500000|2025-04-02 01:15:00|62.7|60.7|62.54|60.54|62.85|60.85|62.52|60.52|0
1743556800000|2025-04-02 01:20:00|62.52|60.52|62.63|60.63|62.78|60.78|62.46|60.46|0
1743557100000|2025-04-02 01:25:00|62.65|60.65|62.76|60.76|62.8|60.8|62.36|60.36|0
1743557400000|2025-04-02 01:30:00|62.79|60.79|62.73|60.73|63.02|61.02|62.7|60.7|0
1743557700000|2025-04-02 01:35:00|62.66|60.66|62.76|60.76|62.76|60.76|62.35|60.35|0
1743558000000|2025-04-02 01:40:00|62.79|60.79|62.46|60.46|62.84|60.84|62.41|60.41|0
1743558300000|2025-04-02 01:45:00|62.45|60.45|62.53|60.53|62.66|60.66|62.36|60.36|0
1743558600000|2025-04-02 01:50:00|62.56|60.56|62.11|60.11|62.59|60.59|62.09|60.09|0
1743558900000|2025-04-02 01:55:00|62.14|60.14|62.33|60.33|62.42|60.42|62.11|60.11|0
1743559200000|2025-04-02 02:00:00|62.32|60.32|62.64|60.64|62.67|60.67|62.17|60.17|0
1743559500000|2025-04-02 02:05:00|62.67|60.67|62.77|60.77|62.81|60.81|62.58|60.58|0
1743559800000|2025-04-02 02:10:00|62.8|60.8|62.8|60.8|62.88|60.88|62.69|60.69|0
1743560100000|2025-04-02 02:15:00|62.79|60.79|62.8|60.8|62.93|60.93|62.75|60.75|0
1743560400000|2025-04-02 02:20:00|62.78|60.78|63.55|61.55|63.58|61.58|62.75|60.75|0
1743560700000|2025-04-02 02:25:00|63.43|61.43|62.71|60.71|63.46|61.46|62.61|60.61|0
1743561000000|2025-04-02 02:30:00|62.74|60.74|62.73|60.73|62.89|60.89|62.69|60.69|0
1743561300000|2025-04-02 02:35:00|62.76|60.76|63.04|61.04|63.13|61.13|62.66|60.66|0
1743561600000|2025-04-02 02:40:00|63.01|61.01|63.11|61.11|63.17|61.17|62.94|60.94|0
1743561900000|2025-04-02 02:45:00|63.14|61.14|63.08|61.08|63.17|61.17|62.93|60.93|0
1743562200000|2025-04-02 02:50:00|63.05|61.05|63.05|61.05|63.18|61.18|63.01|61.01|0
1743562500000|2025-04-02 02:55:00|63.03|61.03|63.04|61.04|63.07|61.07|62.95|60.95|0
1743562800000|2025-04-02 03:00:00|63.01|61.01|62.9|60.9|63.01|61.01|62.82|60.82|0
1743563100000|2025-04-02 03:05:00|62.91|60.91|62.99|60.99|63.02|61.02|62.85|60.85|0
1743563400000|2025-04-02 03:10:00|63.01|61.01|63.09|61.09|63.1|61.1|62.83|60.83|0
1743563700000|2025-04-02 03:15:00|63.06|61.06|63.19|61.19|63.19|61.19|63.02|61.02|0
1743564000000|2025-04-02 03:20:00|63.15|61.15|63.08|61.08|63.18|61.18|62.99|60.99|0
1743564300000|2025-04-02 03:25:00|63.1|61.1|63.06|61.06|63.18|61.18|63.04|61.04|0
1743564600000|2025-04-02 03:30:00|63.03|61.03|63.19|61.19|63.28|61.28|63.03|61.03|0
1743564900000|2025-04-02 03:35:00|63.22|61.22|63.39|61.39|63.42|61.42|63.14|61.14|0
1743565200000|2025-04-02 03:40:00|63.37|61.37|63.33|61.33|63.4|61.4|63.22|61.22|0
1743565500000|2025-04-02 03:45:00|63.37|61.37|63.22|61.22|63.48|61.48|63.22|61.22|0
1743565800000|2025-04-02 03:50:00|63.24|61.24|63.28|61.28|63.28|61.28|63.12|61.12|0
1743566100000|2025-04-02 03:55:00|63.29|61.29|63.28|61.28|63.31|61.31|63.25|61.25|0
1743566400000|2025-04-02 04:00:00|63.29|61.29|63.27|61.27|63.43|61.43|63.19|61.19|0
1743566700000|2025-04-02 04:05:00|63.28|61.28|63.33|61.33|63.37|61.37|63.25|61.25|0
1743567000000|2025-04-02 04:10:00|63.3|61.3|63.38|61.38|63.5|61.5|63.27|61.27|0
1743567300000|2025-04-02 04:15:00|63.19|61.59|63.05|61.45|63.27|61.67|63.03|61.43|0
1743567600000|2025-04-02 04:20:00|63.06|61.46|63.13|61.53|63.19|61.59|63.05|61.45|0
1743567900000|2025-04-02 04:25:00|63.15|61.55|63.21|61.61|63.21|61.61|63.1|61.5|0
1743568200000|2025-04-02 04:30:00|63.18|61.58|63.05|61.45|63.27|61.67|63.05|61.45|0
1743568500000|2025-04-02 04:35:00|63.06|61.46|63.07|61.47|63.18|61.58|63|61.4|0
1743568800000|2025-04-02 04:40:00|63.1|61.5|62.75|61.15|63.1|61.5|62.75|61.15|0
1743569100000|2025-04-02 04:45:00|62.92|60.92|63.11|61.11|63.19|61.19|62.89|60.89|0
1743569400000|2025-04-02 04:50:00|63.14|61.14|63.06|61.06|63.17|61.17|62.98|60.98|0
1743569700000|2025-04-02 04:55:00|63.09|61.09|62.78|60.78|63.09|61.09|62.73|60.73|0
1743570000000|2025-04-02 05:00:00|62.75|60.75|63.05|61.05|63.1|61.1|62.65|60.65|0
1743570300000|2025-04-02 05:05:00|63.08|61.08|63.28|61.28|63.28|61.28|63|61|0
1743570600000|2025-04-02 05:10:00|63.26|61.26|63.18|61.18|63.26|61.26|63.16|61.16|0
1743570900000|2025-04-02 05:15:00|63.21|61.21|63.04|61.04|63.26|61.26|63.04|61.04|0
1743571200000|2025-04-02 05:20:00|63.06|61.06|63.1|61.1|63.18|61.18|63|61|0
1743571500000|2025-04-02 05:25:00|63.13|61.13|63.25|61.25|63.3|61.3|63.05|61.05|0
1743571800000|2025-04-02 05:30:00|63.19|61.19|63.18|61.18|63.21|61.21|62.94|60.94|0
1743572100000|2025-04-02 05:35:00|63.16|61.16|63.13|61.13|63.19|61.19|63.07|61.07|0
1743572400000|2025-04-02 05:40:00|63.11|61.11|63.11|61.11|63.2|61.2|63.04|61.04|0
1743572700000|2025-04-02 05:45:00|63.07|61.07|63.24|61.24|63.24|61.24|63.05|61.05|0
1743573000000|2025-04-02 05:50:00|63.2|61.2|63.36|61.36|63.45|61.45|63.2|61.2|0
1743573300000|2025-04-02 05:55:00|63.39|61.39|63.59|61.59|63.79|61.79|63.3|61.3|0
1743573600000|2025-04-02 06:00:00|63.62|61.62|63.77|61.77|63.95|61.95|63.62|61.62|0
1743573900000|2025-04-02 06:05:00|63.78|61.78|63.42|61.42|63.81|61.81|63.42|61.42|0
1743574200000|2025-04-02 06:10:00|63.35|61.35|63.46|61.46|63.63|61.63|63.3|61.3|0
1743574500000|2025-04-02 06:15:00|63.45|61.45|62.69|60.69|63.53|61.53|62.62|60.62|0
1743574800000|2025-04-02 06:20:00|62.66|60.66|62.76|60.76|63.01|61.01|62.57|60.57|0
1743575100000|2025-04-02 06:25:00|62.78|60.78|62.98|60.98|63.08|61.08|62.72|60.72|0
1743575400000|2025-04-02 06:30:00|62.95|60.95|63.25|61.25|63.29|61.29|62.89|60.89|0
1743575700000|2025-04-02 06:35:00|63.28|61.28|63.08|61.08|63.32|61.32|62.99|60.99|0
1743576000000|2025-04-02 06:40:00|63.03|61.03|62.64|60.64|63.06|61.06|62.59|60.59|0
1743576300000|2025-04-02 06:45:00|62.61|60.61|63.02|61.02|63.03|61.03|62.57|60.57|0
1743576600000|2025-04-02 06:50:00|63|61|62.83|60.83|63|61|62.77|60.77|0
1743576900000|2025-04-02 06:55:00|62.82|60.82|63.19|61.19|63.21|61.21|62.82|60.82|0
1743577200000|2025-04-02 07:00:00|63.25|61.25|63.41|61.41|63.41|61.41|62.56|60.56|0
1743577500000|2025-04-02 07:05:00|63.4|61.4|63.79|61.79|63.96|61.96|63.28|61.28|0
1743577800000|2025-04-02 07:10:00|63.74|61.74|63.88|61.88|64.06|62.06|63.47|61.47|0
1743578100000|2025-04-02 07:15:00|63.85|61.85|63.54|61.54|64.09|62.09|63.46|61.46|0
1743578400000|2025-04-02 07:20:00|63.48|61.48|63.78|61.78|63.92|61.92|63.35|61.35|0
1743578700000|2025-04-02 07:25:00|63.72|61.72|63.86|61.86|64.1|62.1|63.72|61.72|0
1743579000000|2025-04-02 07:30:00|63.83|61.83|63.72|61.72|64.14|62.14|63.71|61.71|0
1743579300000|2025-04-02 07:35:00|63.69|61.69|64.23|62.23|64.41|62.41|63.66|61.66|0
1743579600000|2025-04-02 07:40:00|64.17|62.17|64.32|62.32|64.49|62.49|63.67|61.67|0
1743579900000|2025-04-02 07:45:00|64.37|62.37|64.44|62.44|64.56|62.56|64.06|62.06|0
1743580200000|2025-04-02 07:50:00|64.47|62.47|64.59|62.59|64.63|62.63|64.26|62.26|0
1743580500000|2025-04-02 07:55:00|64.57|62.57|64.2|62.2|64.68|62.68|64.16|62.16|0
1743580800000|2025-04-02 08:00:00|64.25|62.25|64.71|62.71|64.71|62.71|64.25|62.25|0
1743581100000|2025-04-02 08:05:00|64.74|62.74|64.77|62.77|65.14|63.14|64.69|62.69|0
1743581400000|2025-04-02 08:10:00|64.78|62.78|64.65|62.65|64.86|62.86|64.45|62.45|0
1743581700000|2025-04-02 08:15:00|64.67|62.67|64.57|62.57|64.73|62.73|64.48|62.48|0
1743582000000|2025-04-02 08:20:00|64.65|62.65|64.5|62.5|64.79|62.79|64.15|62.15|0
1743582300000|2025-04-02 08:25:00|64.49|62.49|63.96|61.96|64.56|62.56|63.84|61.84|0
1743582600000|2025-04-02 08:30:00|63.99|61.99|63.54|61.54|64.22|62.22|63.36|61.36|0
1743582900000|2025-04-02 08:35:00|63.66|61.66|63.65|61.65|63.87|61.87|63.58|61.58|0
1743583200000|2025-04-02 08:40:00|63.69|61.69|63.67|61.67|63.78|61.78|63.21|61.21|0
1743583500000|2025-04-02 08:45:00|63.66|61.66|63.64|61.64|63.83|61.83|63.59|61.59|0
1743583800000|2025-04-02 08:50:00|63.63|61.63|64.15|62.15|64.32|62.32|63.62|61.62|0
1743584100000|2025-04-02 08:55:00|64.2|62.2|64.39|62.39|64.48|62.48|64.13|62.13|0
1743584400000|2025-04-02 09:00:00|64.42|62.42|64.33|62.33|64.54|62.54|64.26|62.26|0
1743584700000|2025-04-02 09:05:00|64.3|62.3|63.8|61.8|64.44|62.44|63.75|61.75|0
1743585000000|2025-04-02 09:10:00|63.81|61.81|63.98|61.98|64.02|62.02|63.62|61.62|0
1743585300000|2025-04-02 09:15:00|64.05|62.05|64.32|62.32|64.52|62.52|64.02|62.02|0
1743585600000|2025-04-02 09:20:00|64.35|62.35|64.38|62.38|64.44|62.44|64.14|62.14|0
1743585900000|2025-04-02 09:25:00|64.4|62.4|64.62|62.62|64.81|62.81|64.34|62.34|0
1743586200000|2025-04-02 09:30:00|64.64|62.64|64.41|62.41|64.79|62.79|64.37|62.37|0
1743586500000|2025-04-02 09:35:00|64.47|62.47|64.08|62.08|64.53|62.53|63.81|61.81|0
1743586800000|2025-04-02 09:40:00|64.09|62.09|63.88|61.88|64.2|62.2|63.82|61.82|0
1743587100000|2025-04-02 09:45:00|63.94|61.94|64.39|62.39|64.42|62.42|63.94|61.94|0
1743587400000|2025-04-02 09:50:00|64.42|62.42|64.74|62.74|64.78|62.78|64.35|62.35|0
1743587700000|2025-04-02 09:55:00|64.67|62.67|64.76|62.76|64.93|62.93|64.52|62.52|0
1743588000000|2025-04-02 10:00:00|64.73|62.73|65.84|63.84|66.92|64.92|64.66|62.66|0
1743588300000|2025-04-02 10:05:00|65.79|63.79|65.29|63.29|65.95|63.95|65.13|63.13|0
1743588600000|2025-04-02 10:10:00|65.31|63.31|65.49|63.49|66.05|64.05|65.22|63.22|0
1743588900000|2025-04-02 10:15:00|65.42|63.42|65.39|63.39|65.7|63.7|65.01|63.01|0
1743589200000|2025-04-02 10:20:00|65.42|63.42|66.08|64.08|66.12|64.12|65.28|63.28|0
1743589500000|2025-04-02 10:25:00|66.11|64.11|66.15|64.15|66.62|64.62|65.79|63.79|0
1743589800000|2025-04-02 10:30:00|66.26|64.26|66.43|64.43|66.57|64.57|65.97|63.97|0
1743590100000|2025-04-02 10:35:00|66.45|64.45|66.91|64.91|67.25|65.25|66.45|64.45|0
1743590400000|2025-04-02 10:40:00|66.92|64.92|67.3|65.3|67.44|65.44|66.89|64.89|0
1743590700000|2025-04-02 10:45:00|67.27|65.27|66.49|64.49|67.33|65.33|66.44|64.44|0
1743591000000|2025-04-02 10:50:00|66.47|64.47|66.44|64.44|66.65|64.65|66.34|64.34|0
1743591300000|2025-04-02 10:55:00|66.46|64.46|67.05|65.05|67.14|65.14|66.46|64.46|0
1743591600000|2025-04-02 11:00:00|67.03|65.03|67.62|65.62|67.67|65.67|66.92|64.92|0
1743591900000|2025-04-02 11:05:00|67.63|65.63|66.9|64.9|67.74|65.74|66.78|64.78|0
1743592200000|2025-04-02 11:10:00|66.93|64.93|67.12|65.12|67.2|65.2|66.62|64.62|0
1743592500000|2025-04-02 11:15:00|67.09|65.09|66.78|64.78|67.37|65.37|66.75|64.75|0
1743592800000|2025-04-02 11:20:00|66.79|64.79|67.05|65.05|67.23|65.23|66.76|64.76|0
1743593100000|2025-04-02 11:25:00|67.01|65.01|67.4|65.4|67.44|65.44|66.88|64.88|0
1743593400000|2025-04-02 11:30:00|67.43|65.43|67.02|65.02|67.65|65.65|66.87|64.87|0
1743593700000|2025-04-02 11:35:00|67.05|65.05|67.69|65.69|67.73|65.73|66.98|64.98|0
1743594000000|2025-04-02 11:40:00|67.63|65.63|67.57|65.57|67.99|65.99|67.51|65.51|0
1743594300000|2025-04-02 11:45:00|67.6|65.6|67.33|65.33|67.67|65.67|67.09|65.09|0
1743594600000|2025-04-02 11:50:00|67.35|65.35|67.45|65.45|67.77|65.77|67.29|65.29|0
1743594900000|2025-04-02 11:55:00|67.42|65.42|68.06|66.06|68.24|66.24|67.36|65.36|0
1743595200000|2025-04-02 12:00:00|68.12|66.12|68.55|66.55|68.87|66.87|67.97|65.97|0
1743595500000|2025-04-02 12:05:00|68.61|66.61|69.7|67.7|69.73|67.73|68.58|66.58|0
1743595800000|2025-04-02 12:10:00|69.67|67.67|68.97|66.97|69.83|67.83|68.8|66.8|0
1743596100000|2025-04-02 12:15:00|68.99|66.99|69.16|67.16|69.53|67.53|68.24|66.24|0
1743596400000|2025-04-02 12:20:00|69.12|67.12|69.77|67.77|70|68|68.96|66.96|0
1743596700000|2025-04-02 12:25:00|69.84|67.84|71.07|69.07|71.07|69.07|69.8|67.8|0
1743597000000|2025-04-02 12:30:00|71.11|69.11|70.44|68.44|71.11|69.11|70.17|68.17|0
1743597300000|2025-04-02 12:35:00|70.48|68.48|70.06|68.06|70.66|68.66|70.03|68.03|0
1743597600000|2025-04-02 12:40:00|70.03|68.03|69.98|67.98|70.33|68.33|69.82|67.82|0
1743597900000|2025-04-02 12:45:00|70.01|68.01|69.52|67.52|70.01|68.01|69.28|67.28|0
1743598200000|2025-04-02 12:50:00|69.56|67.56|69.5|67.5|69.84|67.84|68.96|66.96|0
1743598500000|2025-04-02 12:55:00|69.4|67.4|69.4|67.4|69.57|67.57|69.25|67.25|0
1743598800000|2025-04-02 13:00:00|69.41|67.41|70.21|68.21|70.46|68.46|69.38|67.38|0
1743599100000|2025-04-02 13:05:00|70.2|68.2|69.55|67.55|70.24|68.24|69.33|67.33|0
1743599400000|2025-04-02 13:10:00|69.68|67.68|70.26|68.26|70.29|68.29|69.52|67.52|0
1743599700000|2025-04-02 13:15:00|70.23|68.23|70.06|68.06|70.34|68.34|70.01|68.01|0
1743600000000|2025-04-02 13:20:00|70.03|68.03|70.23|68.23|70.28|68.28|69.72|67.72|0
1743600300000|2025-04-02 13:25:00|70.53|67.93|70.89|68.29|71.15|68.55|70.34|67.74|0
1743600600000|2025-04-02 13:30:00|70.75|68.75|67.98|65.98|71.02|69.02|67.83|65.83|0
1743600900000|2025-04-02 13:35:00|67.97|65.97|65.53|63.53|68.18|66.18|65.41|63.41|0
1743601200000|2025-04-02 13:40:00|65.44|63.44|65.14|63.14|66.07|64.07|64.72|62.72|0
1743601500000|2025-04-02 13:45:00|65.2|63.2|64.44|62.44|65.35|63.35|64.25|62.25|0
1743601800000|2025-04-02 13:50:00|64.47|62.47|65.29|63.29|65.29|63.29|63.8|61.8|0
1743602100000|2025-04-02 13:55:00|65.32|63.32|64.75|62.75|65.52|63.52|64.49|62.49|0
1743602400000|2025-04-02 14:00:00|65.19|63.19|62.89|60.89|65.28|63.28|62.6|60.6|0
1743602700000|2025-04-02 14:05:00|62.86|60.86|64.47|62.47|64.72|62.72|62.65|60.65|0
1743603000000|2025-04-02 14:10:00|64.45|62.45|64.38|62.38|65.55|63.55|63.63|61.63|0
1743603300000|2025-04-02 14:15:00|64.41|62.41|63.04|61.04|64.54|62.54|62.97|60.97|0
1743603600000|2025-04-02 14:20:00|63.13|61.13|62.46|60.46|63.82|61.82|62.46|60.46|0
1743603900000|2025-04-02 14:25:00|62.5|60.5|62.25|60.25|63.32|61.32|62.16|60.16|0
1743604200000|2025-04-02 14:30:00|62.22|60.22|62.01|60.01|62.54|60.54|61.13|59.13|0
1743604500000|2025-04-02 14:35:00|62.04|60.04|61.81|59.81|62.71|60.71|61.67|59.67|0
1743604800000|2025-04-02 14:40:00|61.9|59.9|62.09|60.09|62.48|60.48|61.29|59.29|0
1743605100000|2025-04-02 14:45:00|62.06|60.06|61.45|59.45|62.19|60.19|61.35|59.35|0
1743605400000|2025-04-02 14:50:00|61.48|59.48|61.56|59.56|61.61|59.61|61.05|59.05|0
1743605700000|2025-04-02 14:55:00|61.58|59.58|60.45|58.45|61.73|59.73|60.25|58.25|0
1743606000000|2025-04-02 15:00:00|60.54|58.54|60.63|58.63|61.4|59.4|60.42|58.42|0
1743606300000|2025-04-02 15:05:00|60.69|58.69|60.57|58.57|61.06|59.06|60.56|58.56|0
1743606600000|2025-04-02 15:10:00|60.54|58.54|61.66|59.66|61.81|59.81|60.45|58.45|0
1743606900000|2025-04-02 15:15:00|61.72|59.72|61.04|59.04|62.23|60.23|60.99|58.99|0
1743607200000|2025-04-02 15:20:00|61.07|59.07|59.72|57.72|61.13|59.13|59.67|57.67|0
1743607500000|2025-04-02 15:25:00|59.74|57.74|59.21|57.21|59.74|57.74|58.75|56.75|0
1743607800000|2025-04-02 15:30:00|59.24|57.24|58.78|56.78|59.53|57.53|58.7|56.7|0
1743608100000|2025-04-02 15:35:00|58.85|56.85|58.88|56.88|59.52|57.52|58.73|56.73|0
1743608400000|2025-04-02 15:40:00|58.96|56.96|59.99|57.99|60.11|58.11|58.8|56.8|0
1743608700000|2025-04-02 15:45:00|59.97|57.97|60.73|58.73|61.02|59.02|59.77|57.77|0
1743609000000|2025-04-02 15:50:00|60.78|58.78|60.44|58.44|61.53|59.53|60.28|58.28|0
1743609300000|2025-04-02 15:55:00|60.39|58.39|59.96|57.96|60.59|58.59|59.45|57.45|0
1743609600000|2025-04-02 16:00:00|59.87|57.87|59.79|57.79|60.16|58.16|59.47|57.47|0
1743609900000|2025-04-02 16:05:00|59.76|57.76|59.56|57.56|60.06|58.06|59.45|57.45|0
1743610200000|2025-04-02 16:10:00|59.58|57.58|58.55|56.55|59.72|57.72|58.36|56.36|0
1743610500000|2025-04-02 16:15:00|58.61|56.61|58.44|56.44|58.78|56.78|58.14|56.14|0
1743610800000|2025-04-02 16:20:00|58.47|56.47|58.16|56.16|58.68|56.68|58.05|56.05|0
1743611100000|2025-04-02 16:25:00|58.21|56.21|57.44|55.44|58.4|56.4|57.44|55.44|0
1743611400000|2025-04-02 16:30:00|57.41|55.41|57.33|55.33|57.67|55.67|57.03|55.03|0
1743611700000|2025-04-02 16:35:00|57.31|55.31|57.66|55.66|58.31|56.31|57.24|55.24|0
1743612000000|2025-04-02 16:40:00|57.61|55.61|57.02|55.02|57.99|55.99|56.91|54.91|0
1743612300000|2025-04-02 16:45:00|57.01|55.01|55.53|53.53|57.23|55.23|55.5|53.5|0
1743612600000|2025-04-02 16:50:00|55.5|53.5|55.69|53.69|55.99|53.99|54.95|52.95|0
1743612900000|2025-04-02 16:55:00|55.66|53.66|55.34|53.34|56.09|54.09|55.21|53.21|0
1743613200000|2025-04-02 17:00:00|55.4|53.4|54.58|52.58|55.42|53.42|54.55|52.55|0
1743613500000|2025-04-02 17:05:00|54.6|52.6|54.39|52.39|54.83|52.83|54.21|52.21|0
1743613800000|2025-04-02 17:10:00|54.45|52.45|54.28|52.28|54.45|52.45|53.42|51.42|0
1743614100000|2025-04-02 17:15:00|54.26|52.26|54.63|52.63|54.83|52.83|54.23|52.23|0
1743614400000|2025-04-02 17:20:00|54.61|52.61|54.72|52.72|55.4|53.4|54.44|52.44|0
1743614700000|2025-04-02 17:25:00|54.74|52.74|55.22|53.22|55.25|53.25|54.66|52.66|0
1743615000000|2025-04-02 17:30:00|55.27|53.27|56.04|54.04|56.53|54.53|55.22|53.22|0
1743615300000|2025-04-02 17:35:00|56|54|56.23|54.23|56.76|54.76|56|54|0
1743615600000|2025-04-02 17:40:00|56.21|54.21|57.19|55.19|57.59|55.59|56.1|54.1|0
1743615900000|2025-04-02 17:45:00|57.22|55.22|57.87|55.87|58.26|56.26|57.22|55.22|0
1743616200000|2025-04-02 17:50:00|57.9|55.9|57.91|55.91|58.81|56.81|57.76|55.76|0
1743616500000|2025-04-02 17:55:00|57.82|55.82|57.85|55.85|58.12|56.12|57.37|55.37|0
1743616800000|2025-04-02 18:00:00|57.9|55.9|58.42|56.42|58.46|56.46|57.49|55.49|0
1743617100000|2025-04-02 18:05:00|58.39|56.39|59.41|57.41|59.55|57.55|58.39|56.39|0
1743617400000|2025-04-02 18:10:00|59.38|57.38|58.98|56.98|59.81|57.81|58.75|56.75|0
1743617700000|2025-04-02 18:15:00|59.01|57.01|59.74|57.74|59.85|57.85|58.72|56.72|0
1743618000000|2025-04-02 18:20:00|59.72|57.72|60.24|58.24|60.42|58.42|59.34|57.34|0
1743618300000|2025-04-02 18:25:00|60.27|58.27|61.27|59.27|61.32|59.32|59.8|57.8|0
1743618600000|2025-04-02 18:30:00|61.32|59.32|60.24|58.24|61.47|59.47|60.2|58.2|0
1743618900000|2025-04-02 18:35:00|60.26|58.26|58.73|56.73|60.51|58.51|58.67|56.67|0
1743619200000|2025-04-02 18:40:00|58.67|56.67|58.62|56.62|58.83|56.83|58.1|56.1|0
1743619500000|2025-04-02 18:45:00|58.65|56.65|58.59|56.59|59.18|57.18|58.48|56.48|0
1743619800000|2025-04-02 18:50:00|58.61|56.61|59.15|57.15|59.65|57.65|58.61|56.61|0
1743620100000|2025-04-02 18:55:00|59.21|57.21|61.21|59.21|61.27|59.27|59.21|57.21|0
1743620400000|2025-04-02 19:00:00|61.03|59.03|59.14|57.14|61.03|59.03|59.08|57.08|0
1743620700000|2025-04-02 19:05:00|59.17|57.17|59.29|57.29|59.79|57.79|58.92|56.92|0
1743621000000|2025-04-02 19:10:00|59.36|57.36|59.86|57.86|59.94|57.94|59.24|57.24|0
1743621300000|2025-04-02 19:15:00|59.89|57.89|60.14|58.14|60.54|58.54|59.33|57.33|0
1743621600000|2025-04-02 19:20:00|60.11|58.11|59.34|57.34|60.25|58.25|59.08|57.08|0
1743621900000|2025-04-02 19:25:00|59.31|57.31|58.71|56.71|59.92|57.92|58.51|56.51|0
1743622200000|2025-04-02 19:30:00|58.65|56.65|57.63|55.63|59.12|57.12|57.19|55.19|0
1743622500000|2025-04-02 19:35:00|57.68|55.68|57.85|55.85|57.93|55.93|57.23|55.23|0
1743622800000|2025-04-02 19:40:00|57.82|55.82|56.88|54.88|57.91|55.91|56.81|54.81|0
1743623100000|2025-04-02 19:45:00|56.9|54.9|56.18|54.18|57.06|55.06|56.09|54.09|0
1743623400000|2025-04-02 19:50:00|56.21|54.21|56.42|54.42|57.07|55.07|56.04|54.04|0
1743623700000|2025-04-02 19:55:00|56.48|54.48|57.72|54.72|57.72|54.87|55.95|53.95|0
1743624000000|2025-04-02 20:00:00|57.63|54.63|57.64|54.64|58.07|55.07|56.78|53.78|0
1743624300000|2025-04-02 20:05:00|57.61|54.61|57.82|54.82|58.5|55.5|57.27|54.27|0
1743624600000|2025-04-02 20:10:00|57.93|54.93|52.97|49.37|59.26|56.26|31.76|28.16|0
1743624900000|2025-04-02 20:15:00|52.69|49.09|53.28|48.28|54.42|49.86|50.6|45.82|0
1743625200000|2025-04-02 20:20:00|53.3|48.3|53.11|48.11|55.46|50.46|52.93|47.93|0
1743625500000|2025-04-02 20:25:00|53.03|48.03|69|64|70.67|65.67|52.72|47.72|0
1743625800000|2025-04-02 20:30:00|70.03|65.03|70.78|65.78|74.15|69.15|67.67|62.67|0
1743626100000|2025-04-02 20:35:00|70.81|65.81|72.97|67.97|78.16|73.16|69.56|64.56|0
1743626400000|2025-04-02 20:40:00|72.9|67.9|76.71|71.71|79.23|74.23|72.8|67.8|0
1743626700000|2025-04-02 20:45:00|74.82|69.82|74.78|69.78|77.12|72.12|73.61|68.61|0
1743627000000|2025-04-02 20:50:00|74.61|69.61|76.88|71.88|77.2|72.2|74.61|69.61|0
1743627300000|2025-04-02 20:55:00|77.74|71.24|77.11|70.61|78.01|71.51|76.18|69.68|0
1743627600000|2025-04-02 21:00:00|77.03|70.53|76.98|70.48|77.66|71.16|76.77|70.27|0
1743627900000|2025-04-02 21:05:00|77|70.5|78.18|71.68|78.18|71.68|76.99|70.49|0
1743628200000|2025-04-02 21:10:00|78.2|71.7|79.86|73.36|80.45|73.95|78.2|71.7|0
1743628500000|2025-04-02 21:15:00|79.94|73.44|77.24|73.08|79.94|73.44|76.92|72|0
1743628800000|2025-04-02 21:20:00|77.25|73.09|77.18|73.02|77.72|73.56|76.96|72.8|0
1743629100000|2025-04-02 21:25:00|77.16|73|78.32|74.16|78.48|74.32|77.09|72.93|0
1743629400000|2025-04-02 21:30:00|78.3|74.14|77.89|73.73|78.78|74.62|77.59|73.43|0
1743629700000|2025-04-02 21:35:00|77.9|73.74|78.29|74.13|78.47|74.31|77.81|73.65|0
1743630000000|2025-04-02 21:40:00|78.28|74.12|78.53|74.37|78.58|74.42|77.63|73.47|0
1743630300000|2025-04-02 21:45:00|78.55|74.39|79.75|75.59|80.19|76.03|78.51|74.35|0
1743630600000|2025-04-02 21:50:00|79.69|75.53|78.88|74.72|79.74|75.58|78.53|74.37|0
1743630900000|2025-04-02 21:55:00|78.89|74.73|81.45|77.29|81.85|77.69|78.89|74.73|0
1743631200000|2025-04-02 22:00:00|80.93|76.77|84.2|80.04|85.58|81.42|80.93|76.77|0
1743631500000|2025-04-02 22:05:00|84.24|80.08|85.59|81.43|86.58|82.42|84.01|79.85|0
1743631800000|2025-04-02 22:10:00|85.55|81.39|85.84|81.68|87|82.84|84.94|80.78|0
1743632100000|2025-04-02 22:15:00|85.93|81.77|87.78|83.62|88.26|84.1|85.51|81.35|0
1743632400000|2025-04-02 22:20:00|87.86|83.7|87.6|83.44|91.16|87|87.45|83.29|0
1743632700000|2025-04-02 22:25:00|87.47|83.31|85.75|81.59|88.63|84.47|85.62|81.46|0
1743633000000|2025-04-02 22:30:00|85.72|81.56|85.6|81.44|86.61|82.45|84.99|80.83|0
1743633300000|2025-04-02 22:35:00|85.41|81.25|86.04|81.88|86.08|81.92|83.66|79.5|0
1743633600000|2025-04-02 22:40:00|85.85|81.69|86.13|81.97|86.66|82.5|85.12|80.96|0
1743633900000|2025-04-02 22:45:00|86.09|81.93|87.14|82.98|88.19|84.03|85.02|80.86|0
1743634200000|2025-04-02 22:50:00|87.04|82.88|86.66|82.5|87.04|82.88|85.55|81.39|0
1743634500000|2025-04-02 22:55:00|86.62|82.46|86.65|82.49|87.27|83.11|86|81.84|0
1743634800000|2025-04-02 23:00:00|86.69|82.53|89.59|85.43|89.99|85.83|86.65|82.49|0
1743635100000|2025-04-02 23:05:00|89.57|85.41|88.57|84.41|90.74|86.58|87.96|83.8|0
1743635400000|2025-04-02 23:10:00|88.45|84.29|87.63|83.47|88.66|84.5|87.32|83.16|0
1743635700000|2025-04-02 23:15:00|87.67|83.51|89.31|85.15|89.31|85.15|87.67|83.51|0
1743636000000|2025-04-02 23:20:00|89.29|85.13|88.31|84.15|89.48|85.32|88.11|83.95|0
1743636300000|2025-04-02 23:25:00|88.42|84.26|88.17|84.01|89.56|85.4|88.15|83.99|0
1743636600000|2025-04-02 23:30:00|88.13|83.97|88.89|84.73|89.16|85|88.05|83.89|0
1743636900000|2025-04-02 23:35:00|88.85|84.69|88.93|84.77|89.24|85.08|88.55|84.39|0
1743637200000|2025-04-02 23:40:00|88.96|84.8|90.11|85.95|90.23|86.07|88.96|84.8|0
1743637500000|2025-04-02 23:45:00|90.23|86.07|89.25|85.09|90.75|86.59|88.96|84.8|0
1743637800000|2025-04-02 23:50:00|89.35|85.19|89.92|85.76|90.4|86.24|89.1|84.94|0
1743638100000|2025-04-02 23:55:00|90|85.84|89.17|85.01|90.2|86.04|88.88|84.72|0
1743638400000|2025-04-03 00:00:00|89.03|84.87|87.96|83.8|89.09|84.93|87.82|83.66|0
1743638700000|2025-04-03 00:05:00|87.78|83.62|87.86|83.7|88.25|84.09|87.14|82.98|0
1743639000000|2025-04-03 00:10:00|87.93|83.77|87.2|83.04|88.42|84.26|86.7|82.54|0
1743639300000|2025-04-03 00:15:00|87.16|83|88.55|85.35|91.45|88.25|83.96|80.76|0
1743639600000|2025-04-03 00:20:00|88.72|85.52|87.93|84.73|88.94|85.74|87.36|84.16|0
1743639900000|2025-04-03 00:25:00|87.88|84.68|87.69|84.49|88.96|85.76|86.88|83.68|0
1743640200000|2025-04-03 00:30:00|87.67|84.47|86.81|83.61|88.1|84.9|86.13|82.93|0
1743640500000|2025-04-03 00:35:00|86.8|83.6|86.18|82.98|87|83.8|85.18|81.98|0
1743640800000|2025-04-03 00:40:00|86.12|82.92|87.27|84.07|87.28|84.08|86.11|82.91|0
1743641100000|2025-04-03 00:45:00|87.23|84.03|87.18|84.38|88.06|85.26|86.65|83.85|0
1743641400000|2025-04-03 00:50:00|87.24|84.44|88.27|85.47|88.48|85.68|87.13|84.33|0
1743641700000|2025-04-03 00:55:00|88.31|85.51|89.61|86.81|90.02|87.22|88.31|85.51|0
1743642000000|2025-04-03 01:00:00|89.57|86.77|88.31|85.51|89.63|86.83|88|85.2|0
1743642300000|2025-04-03 01:05:00|88.5|85.7|87.51|84.71|89.06|86.26|87.11|84.31|0
1743642600000|2025-04-03 01:10:00|87.59|84.79|86.85|84.05|87.7|84.9|86.27|83.47|0
1743642900000|2025-04-03 01:15:00|86.78|83.98|87.77|84.97|88.06|85.26|86.54|83.74|0
1743643200000|2025-04-03 01:20:00|87.78|84.98|86.07|83.27|87.98|85.18|85.81|83.01|0
1743643500000|2025-04-03 01:25:00|86.05|83.25|86.37|83.57|86.86|84.06|85.78|82.98|0
1743643800000|2025-04-03 01:30:00|86.27|83.47|87.45|84.65|87.95|85.15|86.26|83.46|0
1743644100000|2025-04-03 01:35:00|87.49|84.69|87.16|84.36|87.64|84.84|86.78|83.98|0
1743644400000|2025-04-03 01:40:00|87.14|84.34|86.72|83.92|87.66|84.86|86.7|83.9|0
1743644700000|2025-04-03 01:45:00|86.73|83.93|85.23|82.43|86.96|84.16|85.2|82.4|0
1743645000000|2025-04-03 01:50:00|85.21|82.41|85.13|82.33|85.26|82.46|83.96|81.16|0
1743645300000|2025-04-03 01:55:00|85.15|82.35|86.15|83.35|86.39|83.59|84.81|82.01|0
1743645600000|2025-04-03 02:00:00|86.14|83.34|85.41|82.61|86.25|83.45|84.8|82|0
1743645900000|2025-04-03 02:05:00|85.48|82.68|85.89|83.09|86.2|83.4|84.9|82.1|0
1743646200000|2025-04-03 02:10:00|85.98|83.18|85.33|82.53|86.06|83.26|85.11|82.31|0
1743646500000|2025-04-03 02:15:00|85.44|82.64|86.5|83.7|87.05|84.25|84.72|81.92|0
1743646800000|2025-04-03 02:20:00|86.44|83.64|85.18|82.38|86.65|83.85|85.18|82.38|0
1743647100000|2025-04-03 02:25:00|85.16|82.36|84.76|81.96|85.27|82.47|84.46|81.66|0
1743647400000|2025-04-03 02:30:00|84.68|81.88|85.78|82.98|85.84|83.04|84.57|81.77|0
1743647700000|2025-04-03 02:35:00|85.79|82.99|85.48|82.68|85.91|83.11|85.34|82.54|0
1743648000000|2025-04-03 02:40:00|85.44|82.64|85.7|82.9|86.3|83.5|85.19|82.39|0
1743648300000|2025-04-03 02:45:00|85.76|82.96|84.1|81.3|85.9|83.1|83.84|81.04|0
1743648600000|2025-04-03 02:50:00|84.14|81.34|84.39|81.59|85.15|82.35|83.97|81.17|0
1743648900000|2025-04-03 02:55:00|84.32|81.52|83.76|80.96|84.36|81.56|83.68|80.88|0
1743649200000|2025-04-03 03:00:00|83.71|80.91|83.92|81.12|83.94|81.14|83.57|80.77|0
1743649500000|2025-04-03 03:05:00|83.83|81.03|84.56|81.76|84.61|81.81|83.66|80.86|0
1743649800000|2025-04-03 03:10:00|84.66|81.86|85.96|83.16|86.19|83.39|84.56|81.76|0
1743650100000|2025-04-03 03:15:00|86|83.2|85.55|82.75|86.21|83.41|85.06|82.26|0
1743650400000|2025-04-03 03:20:00|85.53|82.73|85.12|82.32|85.61|82.81|84.95|82.15|0
1743650700000|2025-04-03 03:25:00|85.18|82.38|85.11|82.31|85.62|82.82|84.95|82.15|0
1743651000000|2025-04-03 03:30:00|85.13|82.33|84.91|82.11|85.37|82.57|84.27|81.47|0
1743651300000|2025-04-03 03:35:00|84.93|82.13|85.09|82.29|85.23|82.43|84.52|81.72|0
1743651600000|2025-04-03 03:40:00|85.13|82.33|86.3|83.5|86.54|83.74|84.92|82.12|0
1743651900000|2025-04-03 03:45:00|86.26|83.46|85.76|82.96|86.55|83.75|85.58|82.78|0
1743652200000|2025-04-03 03:50:00|85.77|82.97|85.76|82.96|86.27|83.47|85.58|82.78|0
1743652500000|2025-04-03 03:55:00|85.72|82.92|85.33|82.53|86.04|83.24|85.33|82.53|0
1743652800000|2025-04-03 04:00:00|85.29|82.49|84.06|81.26|85.56|82.76|83.81|81.01|0
1743653100000|2025-04-03 04:05:00|84.13|81.33|83.99|81.19|84.38|81.58|83.63|80.83|0
1743653400000|2025-04-03 04:10:00|84.01|81.21|83.77|80.97|84.01|81.21|83.23|80.43|0
1743653700000|2025-04-03 04:15:00|83.75|80.95|84.27|81.47|84.35|81.55|83.7|80.9|0
1743654000000|2025-04-03 04:20:00|84.25|81.45|84.18|81.38|84.25|81.45|83.9|81.1|0
1743654300000|2025-04-03 04:25:00|84.17|81.37|85.08|82.28|85.43|82.63|84.13|81.33|0
1743654600000|2025-04-03 04:30:00|85.19|82.39|84.27|81.47|85.74|82.94|84.1|81.3|0
1743654900000|2025-04-03 04:35:00|84.23|81.43|84.22|81.42|84.32|81.52|83.76|80.96|0
1743655200000|2025-04-03 04:40:00|84.17|81.37|84.44|81.64|84.67|81.87|84|81.2|0
1743655500000|2025-04-03 04:45:00|84.42|81.62|85.12|82.32|85.58|82.78|84.27|81.47|0
1743655800000|2025-04-03 04:50:00|85.05|82.25|84.87|82.07|85.09|82.29|84.22|81.42|0
1743656100000|2025-04-03 04:55:00|84.82|82.02|84.73|81.93|84.94|82.14|84.25|81.45|0
1743656400000|2025-04-03 05:00:00|84.75|81.95|84.33|81.53|84.82|82.02|84.15|81.35|0
1743656700000|2025-04-03 05:05:00|84.36|81.56|84.25|81.45|84.7|81.9|83.82|81.02|0
1743657000000|2025-04-03 05:10:00|84.23|81.43|84.15|81.75|84.74|82.15|84.07|81.28|0
1743657300000|2025-04-03 05:15:00|84.33|81.93|85.38|82.98|85.47|83.07|84.2|81.8|0
1743657600000|2025-04-03 05:20:00|85.29|82.89|86.2|83.8|86.28|83.88|85.29|82.89|0
1743657900000|2025-04-03 05:25:00|86.18|83.78|86.47|84.07|86.79|84.39|85.78|83.38|0
1743658200000|2025-04-03 05:30:00|86.27|83.87|86.83|84.43|87.67|85.27|86.06|83.66|0
1743658500000|2025-04-03 05:35:00|86.7|84.3|86.88|84.48|87.52|85.12|86.68|84.28|0
1743658800000|2025-04-03 05:40:00|87.02|84.62|86.36|83.96|87.17|84.77|86.18|83.78|0
1743659100000|2025-04-03 05:45:00|86.42|84.02|86.99|84.59|87.51|85.11|85.61|83.21|0
1743659400000|2025-04-03 05:50:00|87.14|84.74|86.99|84.59|87.17|84.77|86.07|83.67|0
1743659700000|2025-04-03 05:55:00|87.24|84.84|88.07|85.67|88.17|85.77|87.01|84.61|0
1743660000000|2025-04-03 06:00:00|88.08|85.68|88.08|85.68|89.04|86.64|87.8|85.4|0
1743660300000|2025-04-03 06:05:00|88.06|85.66|87.2|84.8|88.51|86.11|86.58|84.18|0
1743660600000|2025-04-03 06:10:00|87.48|85.08|87.36|84.96|87.85|85.45|86.97|84.57|0
1743660900000|2025-04-03 06:15:00|87.12|84.72|87.32|84.92|87.91|85.51|87.12|84.72|0
1743661200000|2025-04-03 06:20:00|87.24|84.84|86.28|83.88|87.79|85.39|85.8|83.4|0
1743661500000|2025-04-03 06:25:00|86.24|83.84|86.55|84.15|87.21|84.81|86.24|83.84|0
1743661800000|2025-04-03 06:30:00|86.59|84.19|86.07|83.67|86.63|84.23|85.66|83.26|0
1743662100000|2025-04-03 06:35:00|85.78|83.38|85.54|83.14|86.18|83.78|85.24|82.84|0
1743662400000|2025-04-03 06:40:00|85.53|83.13|85.52|83.12|85.59|83.19|84.79|82.39|0
1743662700000|2025-04-03 06:45:00|85.36|82.96|85.22|82.82|86.61|84.21|85.18|82.78|0
1743663000000|2025-04-03 06:50:00|85.2|82.8|85.43|83.03|85.89|83.24|84.89|82.35|0
1743663300000|2025-04-03 06:55:00|85.41|83.01|88.37|85.37|88.55|85.55|85.39|82.99|0
1743663600000|2025-04-03 07:00:00|88.51|85.51|86.5|83.5|89.08|86.08|86.41|83.41|0
1743663900000|2025-04-03 07:05:00|86.62|83.62|85.66|82.66|87.58|84.58|85.04|82.04|0
1743664200000|2025-04-03 07:10:00|85.69|82.69|87.96|84.96|87.96|84.96|85.62|82.62|0
1743664500000|2025-04-03 07:15:00|87.92|84.92|88.31|85.31|88.44|85.44|87.07|84.07|0
1743664800000|2025-04-03 07:20:00|88.33|85.33|86.04|83.04|88.63|85.63|85.28|82.28|0
1743665100000|2025-04-03 07:25:00|85.71|82.71|84.97|81.97|85.83|82.83|84.55|81.55|0
1743665400000|2025-04-03 07:30:00|84.7|81.7|85.87|83.27|86.19|83.59|84.08|81.68|0
1743665700000|2025-04-03 07:35:00|86.09|83.49|87.24|84.64|87.24|84.64|85.66|83.06|0
1743666000000|2025-04-03 07:40:00|87.14|84.54|85.94|83.34|87.56|84.96|85.92|83.32|0
1743666300000|2025-04-03 07:45:00|86.09|83.49|85.65|83.05|86.09|83.49|85.08|82.48|0
1743666600000|2025-04-03 07:50:00|85.77|83.17|85.52|82.92|86.55|83.95|85.39|82.79|0
1743666900000|2025-04-03 07:55:00|85.69|83.09|84.23|81.63|85.69|83.09|84.03|81.43|0
1743667200000|2025-04-03 08:00:00|84.11|81.51|84.02|81.42|85.39|82.79|83.66|81.06|0
1743667500000|2025-04-03 08:05:00|84.04|81.44|83.6|81|84.72|82.12|83.5|80.9|0
1743667800000|2025-04-03 08:10:00|83.72|81.12|83.63|81.03|84.36|81.76|83.14|80.54|0
1743668100000|2025-04-03 08:15:00|83.62|81.02|82.79|80.19|83.75|81.15|82.63|80.03|0
1743668400000|2025-04-03 08:20:00|82.86|80.26|82.76|80.16|83.45|80.85|82.4|79.8|0
1743668700000|2025-04-03 08:25:00|82.74|80.14|82.2|79.6|82.88|80.28|82.12|79.52|0
1743669000000|2025-04-03 08:30:00|82.42|79.82|82.55|79.95|82.56|79.96|81.66|79.06|0
1743669300000|2025-04-03 08:35:00|82.47|79.87|82|79.4|82.84|80.24|81.57|78.97|0
1743669600000|2025-04-03 08:40:00|82.02|79.42|82.17|79.57|82.7|80.1|81.94|79.34|0
1743669900000|2025-04-03 08:45:00|82.13|79.53|82.56|79.96|83.06|80.46|82.04|79.44|0
1743670200000|2025-04-03 08:50:00|82.57|79.97|82.55|79.95|82.94|80.34|82.38|79.78|0
1743670500000|2025-04-03 08:55:00|82.58|79.98|80.86|78.46|82.72|80.12|80.54|78.14|0
1743670800000|2025-04-03 09:00:00|80.82|78.42|80.39|77.99|81.08|78.68|80.16|77.76|0
1743671100000|2025-04-03 09:05:00|80.48|78.08|82.38|79.98|82.47|80.07|80.22|77.82|0
1743671400000|2025-04-03 09:10:00|82.47|80.07|83.49|81.09|83.67|81.27|82.39|79.99|0
1743671700000|2025-04-03 09:15:00|83.53|81.13|83.52|81.12|84.23|81.83|83.15|80.75|0
1743672000000|2025-04-03 09:20:00|83.54|81.14|83.39|80.99|83.9|81.5|82.74|80.34|0
1743672300000|2025-04-03 09:25:00|83.37|80.97|84.17|81.77|84.4|82|83.31|80.91|0
1743672600000|2025-04-03 09:30:00|84.19|81.79|83.86|81.46|84.26|81.86|83.77|81.37|0
1743672900000|2025-04-03 09:35:00|83.81|81.41|82.72|80.32|83.93|81.53|82.68|80.28|0
1743673200000|2025-04-03 09:40:00|82.5|80.1|82.99|80.59|83.54|81.14|82.46|80.06|0
1743673500000|2025-04-03 09:45:00|82.98|80.58|85.59|83.19|85.97|83.57|82.98|80.58|0
1743673800000|2025-04-03 09:50:00|85.57|83.17|86.11|83.71|86.3|83.9|85.34|82.94|0
1743674100000|2025-04-03 09:55:00|86.12|83.72|85.98|83.58|86.47|84.07|85.54|83.14|0
1743674400000|2025-04-03 10:00:00|85.84|83.44|86.11|83.71|86.22|83.82|85.4|83|0
1743674700000|2025-04-03 10:05:00|86.09|83.69|85.79|83.39|86.91|84.51|85.77|83.37|0
1743675000000|2025-04-03 10:10:00|85.85|83.45|87.81|85.41|87.81|85.41|85.24|82.84|0
1743675300000|2025-04-03 10:15:00|87.91|85.51|87.47|85.07|87.98|85.58|86.62|84.22|0
1743675600000|2025-04-03 10:20:00|87.45|85.05|87.48|85.08|88.78|86.38|87.13|84.73|0
1743675900000|2025-04-03 10:25:00|87.5|85.1|88.43|86.03|88.7|86.3|87.15|84.75|0
1743676200000|2025-04-03 10:30:00|88.47|86.07|87.89|85.49|88.53|86.13|87.38|84.98|0
1743676500000|2025-04-03 10:35:00|87.87|85.47|88.18|85.78|88.7|86.3|87.64|85.24|0
1743676800000|2025-04-03 10:40:00|88.12|85.72|87.25|84.85|89.09|86.69|87.19|84.79|0
1743677100000|2025-04-03 10:45:00|87.23|84.83|89.38|86.98|89.39|86.99|87.03|84.63|0
1743677400000|2025-04-03 10:50:00|89.39|86.99|88.73|86.33|90.81|88.41|88.73|86.33|0
1743677700000|2025-04-03 10:55:00|88.69|86.29|88.4|86|88.79|86.39|87.94|85.54|0
1743678000000|2025-04-03 11:00:00|88.58|86.18|88.37|85.97|89.1|86.7|88.13|85.73|0
1743678300000|2025-04-03 11:05:00|88.52|86.12|87.86|85.46|88.53|86.13|86.89|84.49|0
1743678600000|2025-04-03 11:10:00|87.89|85.49|86.71|84.31|88.61|86.21|86.55|84.15|0
1743678900000|2025-04-03 11:15:00|86.73|84.33|88.31|85.91|88.35|85.95|86.58|84.18|0
1743679200000|2025-04-03 11:20:00|88.37|85.97|88.33|85.93|88.54|86.14|87.83|85.43|0
1743679500000|2025-04-03 11:25:00|88.35|85.95|88.32|85.92|89.42|87.02|88.21|85.81|0
1743679800000|2025-04-03 11:30:00|88.34|85.94|90.06|87.66|90.32|87.92|88.34|85.94|0
1743680100000|2025-04-03 11:35:00|90.08|87.68|87.59|85.19|90.08|87.68|87.23|84.83|0
1743680400000|2025-04-03 11:40:00|87.47|85.07|87.59|85.19|88.15|85.75|87.45|85.05|0
1743680700000|2025-04-03 11:45:00|87.51|85.11|88.23|85.83|88.42|86.02|87.32|84.92|0
1743681000000|2025-04-03 11:50:00|88.21|85.81|88.28|85.88|88.63|86.23|87.7|85.3|0
1743681300000|2025-04-03 11:55:00|88.3|85.9|88.18|85.78|88.75|86.35|87.41|85.01|0
1743681600000|2025-04-03 12:00:00|88.3|85.9|87.83|85.43|89.18|86.78|87.7|85.3|0
1743681900000|2025-04-03 12:05:00|87.87|85.47|86.73|84.23|88.12|85.69|86.34|83.84|0
1743682200000|2025-04-03 12:10:00|86.67|84.17|85.26|82.76|86.75|84.25|84.67|82.17|0
1743682500000|2025-04-03 12:15:00|85.37|82.87|86.49|83.99|86.74|84.24|85.36|82.86|0
1743682800000|2025-04-03 12:20:00|86.53|84.03|87.44|84.94|87.52|85.02|86.46|83.96|0
1743683100000|2025-04-03 12:25:00|87.36|84.86|87.53|85.03|87.87|85.37|87|84.5|0
1743683400000|2025-04-03 12:30:00|87.49|84.99|88.86|86.36|88.9|86.4|87.32|84.82|0
1743683700000|2025-04-03 12:35:00|88.88|86.38|90.02|87.52|90.34|87.84|88.09|85.59|0
1743684000000|2025-04-03 12:40:00|89.98|87.48|90.5|88|91.04|88.54|89.19|86.69|0
1743684300000|2025-04-03 12:45:00|90.56|88.06|92.28|89.78|92.42|89.92|90.51|88.01|0
1743684600000|2025-04-03 12:50:00|92.36|89.86|91.08|88.58|92.56|90.06|90.39|87.89|0
1743684900000|2025-04-03 12:55:00|91.14|88.64|93.1|90.6|93.31|90.81|90.87|88.37|0
1743685200000|2025-04-03 13:00:00|93.06|90.56|92.88|90.38|94.32|91.82|92.59|90.09|0
1743685500000|2025-04-03 13:05:00|92.84|90.34|92.46|89.96|94.24|91.74|92.4|89.9|0
1743685800000|2025-04-03 13:10:00|92.42|89.92|93.23|90.73|93.24|90.74|91.74|89.24|0
1743686100000|2025-04-03 13:15:00|93.19|90.69|93.46|90.96|93.94|91.44|92.89|90.39|0
1743686400000|2025-04-03 13:20:00|93.42|90.92|94.36|91.86|94.62|92.12|93.38|90.88|0
1743686700000|2025-04-03 13:25:00|94.74|91.49|92|88.75|94.74|91.49|91.62|88.37|0
1743687000000|2025-04-03 13:30:00|92.1|88.85|85.34|82.84|92.1|88.85|84.68|82.18|0
1743687300000|2025-04-03 13:35:00|85.32|82.82|84.19|81.69|87.19|84.69|84.19|81.69|0
1743687600000|2025-04-03 13:40:00|84.41|81.91|87.56|85.06|88.13|85.63|84.41|81.91|0
1743687900000|2025-04-03 13:45:00|87.46|84.96|89.85|87.35|90.64|88.14|87.46|84.96|0
1743688200000|2025-04-03 13:50:00|89.96|87.46|89.01|86.51|89.96|87.46|86.17|83.67|0
1743688500000|2025-04-03 13:55:00|88.81|86.31|89.96|87.46|91.61|89.11|87.95|85.45|0
1743688800000|2025-04-03 14:00:00|90.14|87.64|94.45|91.95|94.6|92.1|90.14|87.64|0
1743689100000|2025-04-03 14:05:00|94.66|92.16|95.49|92.99|96.06|93.56|93.21|90.71|0
1743689400000|2025-04-03 14:10:00|95.62|93.12|96.99|94.49|97.59|95.09|94.98|92.48|0
1743689700000|2025-04-03 14:15:00|96.66|94.16|97.03|94.53|97.05|94.55|94.72|92.22|0
1743690000000|2025-04-03 14:20:00|97.13|94.63|98.55|95.95|99.12|96.52|96.93|94.43|0
1743690300000|2025-04-03 14:25:00|98.66|96.06|96.25|93.65|98.81|96.21|95.47|92.87|0
1743690600000|2025-04-03 14:30:00|96.34|93.74|96.11|93.51|96.55|93.95|94.17|91.57|0
1743690900000|2025-04-03 14:35:00|96.34|93.74|97.03|94.43|97.44|94.84|95.47|92.87|0
1743691200000|2025-04-03 14:40:00|97.17|94.57|97.06|94.46|98.34|95.74|96.05|93.45|0
1743691500000|2025-04-03 14:45:00|97.54|94.94|100.34|97.74|100.34|97.74|96.98|94.38|0
1743691800000|2025-04-03 14:50:00|100.12|97.52|101.29|98.89|102.05|99.65|100.12|97.52|0
1743692100000|2025-04-03 14:55:00|101.37|98.97|102.98|100.58|103.06|100.66|100.6|98.2|0
1743692400000|2025-04-03 15:00:00|103.02|100.62|102.01|99.61|103.39|100.99|101.85|99.45|0
1743692700000|2025-04-03 15:05:00|102.37|99.97|103.81|101.41|104.85|102.45|101.92|99.52|0
1743693000000|2025-04-03 15:10:00|103.61|101.21|100.07|97.67|103.98|101.58|99.17|96.77|0
1743693300000|2025-04-03 15:15:00|100.09|97.69|97.47|95.07|100.09|97.69|97.4|95|0
1743693600000|2025-04-03 15:20:00|97.82|95.42|98.3|95.9|99.85|97.45|97.38|94.98|0
1743693900000|2025-04-03 15:25:00|98.23|95.83|97.62|95.22|98.6|96.2|96.05|93.65|0
1743694200000|2025-04-03 15:30:00|97.79|95.39|95.02|92.62|97.83|95.43|94.96|92.56|0
1743694500000|2025-04-03 15:35:00|95.33|92.93|93.4|91|96.9|94.5|93.34|90.94|0
1743694800000|2025-04-03 15:40:00|93.42|91.02|92.31|89.91|93.46|91.06|91.56|89.16|0
1743695100000|2025-04-03 15:45:00|92.15|89.75|94.34|91.94|94.76|92.36|91.94|89.54|0
1743695400000|2025-04-03 15:50:00|93.88|91.48|94.21|91.81|96.64|94.24|93.88|91.48|0
1743695700000|2025-04-03 15:55:00|94.04|91.64|93.3|90.9|94.41|92.01|91.71|89.31|0
1743696000000|2025-04-03 16:00:00|93.39|90.99|91.81|89.41|93.42|91.02|90.42|88.02|0
1743696300000|2025-04-03 16:05:00|91.72|89.32|91.41|89.01|91.81|89.41|90.29|87.89|0
1743696600000|2025-04-03 16:10:00|91.35|88.95|88.71|86.31|91.75|89.35|88.44|86.04|0
1743696900000|2025-04-03 16:15:00|88.92|86.52|87.72|85.32|89.16|86.76|87.59|85.19|0
1743697200000|2025-04-03 16:20:00|87.68|85.28|88.05|85.65|88.42|86.02|87.26|84.86|0
1743697500000|2025-04-03 16:25:00|87.77|85.37|87.76|85.36|90.01|87.61|87.66|85.26|0
1743697800000|2025-04-03 16:30:00|87.72|85.32|90.53|88.13|90.61|88.21|86.93|84.53|0
1743698100000|2025-04-03 16:35:00|90.58|88.18|90.95|88.55|91.54|89.14|90.41|88.01|0
1743698400000|2025-04-03 16:40:00|90.99|88.59|90.37|87.97|90.99|88.59|88.27|85.87|0
1743698700000|2025-04-03 16:45:00|90.29|87.89|90.02|87.62|91.55|89.15|89.93|87.53|0
1743699000000|2025-04-03 16:50:00|89.98|87.58|93.43|91.03|93.65|91.25|89.89|87.49|0
1743699300000|2025-04-03 16:55:00|93.47|91.07|94.16|91.76|94.54|92.14|93.34|90.94|0
1743699600000|2025-04-03 17:00:00|94.03|91.63|93.97|91.57|94.31|91.91|92.91|90.51|0
1743699900000|2025-04-03 17:05:00|93.83|91.43|94.14|91.74|94.22|91.82|92.05|89.65|0
1743700200000|2025-04-03 17:10:00|94.26|91.86|94.01|91.61|94.65|92.25|93.16|90.76|0
1743700500000|2025-04-03 17:15:00|94.05|91.65|94.65|92.25|95.11|92.71|93.58|91.18|0
1743700800000|2025-04-03 17:20:00|94.12|91.72|96.88|94.48|97.55|95.15|94.12|91.72|0
1743701100000|2025-04-03 17:25:00|96.8|94.4|97.53|95.13|97.53|95.13|96.28|93.88|0
1743701400000|2025-04-03 17:30:00|97.49|95.09|96.95|94.55|98.14|95.74|96.72|94.32|0
1743701700000|2025-04-03 17:35:00|96.99|94.59|95.86|93.46|97.03|94.63|95.18|92.78|0
1743702000000|2025-04-03 17:40:00|95.82|93.42|95.06|92.66|96.23|93.83|94.93|92.53|0
1743702300000|2025-04-03 17:45:00|95.02|92.62|96.02|93.62|96.25|93.85|94.28|91.88|0
1743702600000|2025-04-03 17:50:00|95.92|93.52|96.47|94.07|97.14|94.74|95.75|93.35|0
1743702900000|2025-04-03 17:55:00|96.59|94.19|98.45|96.05|98.49|96.09|96.46|94.06|0
1743703200000|2025-04-03 18:00:00|98.41|96.01|98.43|96.03|98.45|96.05|97.17|94.77|0
1743703500000|2025-04-03 18:05:00|98.48|96.08|99.3|96.9|99.84|97.44|98.31|95.91|0
1743703800000|2025-04-03 18:10:00|99.26|96.86|101|98.6|101.17|98.77|99.14|96.74|0
1743704100000|2025-04-03 18:15:00|101.04|98.64|101.5|99.1|102.02|99.62|100.39|97.99|0
1743704400000|2025-04-03 18:20:00|101.48|99.08|101.37|98.97|102.2|99.8|100.32|97.92|0
1743704700000|2025-04-03 18:25:00|101.46|99.06|100.97|98.57|101.99|99.59|100.7|98.3|0
1743705000000|2025-04-03 18:30:00|101.1|98.7|101.9|99.9|102.86|100.46|100.34|98.19|0
1743705300000|2025-04-03 18:35:00|101.84|99.84|99.87|97.87|101.93|99.93|99.61|97.61|0
1743705600000|2025-04-03 18:40:00|99.89|97.89|97.44|95.44|100.03|98.03|97.29|95.29|0
1743705900000|2025-04-03 18:45:00|97.27|95.27|96.72|94.72|98.47|96.47|96.52|94.52|0
1743706200000|2025-04-03 18:50:00|96.93|94.93|97.6|95.6|97.79|95.79|96.37|94.37|0
1743706500000|2025-04-03 18:55:00|97.64|95.64|97.4|95.4|98.85|96.85|97.16|95.16|0
1743706800000|2025-04-03 19:00:00|97.42|95.42|98.12|96.12|98.51|96.51|97.16|95.16|0
1743707100000|2025-04-03 19:05:00|98.19|96.19|98.37|96.37|98.49|96.49|97.16|95.16|0
1743707400000|2025-04-03 19:10:00|98.39|96.39|99.46|97.46|99.6|97.6|97.94|95.94|0
1743707700000|2025-04-03 19:15:00|99.54|97.54|103.18|101.18|104.92|102.92|99.46|97.46|0
1743708000000|2025-04-03 19:20:00|103.13|101.13|102.96|100.96|104.2|102.2|102.48|100.48|0
1743708300000|2025-04-03 19:25:00|103.09|101.09|103.99|101.99|104.5|102.5|102.35|100.35|0
1743708600000|2025-04-03 19:30:00|104.08|102.08|106.58|104.58|106.96|104.96|103.63|101.63|0
1743708900000|2025-04-03 19:35:00|106.67|104.67|106.53|104.53|107.67|105.67|106.28|104.28|0
1743709200000|2025-04-03 19:40:00|106.62|104.62|104.34|102.34|106.93|104.93|104.09|102.09|0
1743709500000|2025-04-03 19:45:00|104.25|102.25|107.63|105.63|108.39|106.39|104.1|102.1|0
1743709800000|2025-04-03 19:50:00|107.81|105.81|107.99|105.99|109.74|107.74|107.81|105.81|0
1743710100000|2025-04-03 19:55:00|108.13|106.13|111.28|109.28|111.58|109.58|108.11|106.11|0
1743710400000|2025-04-03 20:00:00|111.51|109.51|110.5|108.5|111.56|109.56|109.78|107.78|0
1743710700000|2025-04-03 20:05:00|110.45|108.45|110.5|108.5|110.82|108.82|110.04|108.04|0
1743711000000|2025-04-03 20:10:00|110.55|108.55|111.42|109.42|111.67|109.67|110.42|108.42|0
1743711300000|2025-04-03 20:15:00|111.51|109.51|112.78|110.78|112.94|110.94|111.51|109.51|0
1743711600000|2025-04-03 20:20:00|112.87|110.87|112.93|110.93|112.98|110.98|112.57|110.57|0
1743711900000|2025-04-03 20:25:00|112.98|110.98|116.1|114.1|116.1|114.1|112.98|110.98|0
1743712200000|2025-04-03 20:30:00|116.05|114.05|115.32|113.32|116.12|114.12|113.77|111.77|0
1743712500000|2025-04-03 20:35:00|115.27|113.27|115.96|113.96|116.07|114.07|114.97|112.97|0
1743712800000|2025-04-03 20:40:00|115.9|113.9|115.37|113.37|116.05|114.05|115.08|113.08|0
1743713100000|2025-04-03 20:45:00|115.32|113.32|115.41|113.41|115.41|113.41|115.05|113.05|0
1743713400000|2025-04-03 20:50:00|115.36|113.36|114.61|112.61|115.58|113.58|114.52|112.52|0
1743713700000|2025-04-03 20:55:00|114.91|112.31|114.92|112.32|115.1|112.5|114.62|112.02|0
1743714000000|2025-04-03 21:00:00|114.93|112.33|115.39|112.27|115.4|112.46|114.89|111.98|0
1743714300000|2025-04-03 21:05:00|115.36|112.24|115.14|112.02|115.36|112.24|115.05|111.93|0
1743714600000|2025-04-03 21:10:00|115.11|111.99|114.88|111.76|115.11|111.99|114.88|111.76|0
1743714900000|2025-04-03 21:15:00|114.89|111.77|115.07|111.95|115.07|111.95|114.81|111.69|0
1743715200000|2025-04-03 21:20:00|115.1|111.98|115.04|111.92|115.14|112.02|114.95|111.83|0
1743715500000|2025-04-03 21:25:00|115.02|111.9|115.03|111.91|115.18|112.06|115.02|111.9|0
1743715800000|2025-04-03 21:30:00|115.02|111.9|115.14|112.02|115.28|112.16|114.91|111.79|0
1743716100000|2025-04-03 21:35:00|115.29|112.17|115.19|112.07|115.34|112.22|115.17|112.05|0
1743716400000|2025-04-03 21:40:00|115.2|112.08|114.97|111.85|115.24|112.12|114.93|111.81|0
1743716700000|2025-04-03 21:45:00|114.93|111.81|115.02|111.9|115.07|111.95|114.88|111.76|0
1743717000000|2025-04-03 21:50:00|115.01|111.89|114.8|111.68|115.07|111.95|114.8|111.68|0
1743717300000|2025-04-03 21:55:00|114.77|111.65|114.87|111.75|115.02|111.9|114.76|111.64|0
1743717600000|2025-04-03 22:00:00|114.86|111.74|113.5|110.38|115.04|111.92|113.17|110.05|0
1743717900000|2025-04-03 22:05:00|113.55|110.43|114.77|111.65|115.17|112.05|113.5|110.38|0
1743718200000|2025-04-03 22:10:00|114.75|111.63|115.24|112.12|115.6|112.48|114.75|111.63|0
1743718500000|2025-04-03 22:15:00|115.29|112.17|115.86|112.74|115.86|112.74|114.44|111.32|0
1743718800000|2025-04-03 22:20:00|115.76|112.64|116.93|113.81|117.24|114.12|115.6|112.48|0
1743719100000|2025-04-03 22:25:00|116.79|113.67|116.23|113.11|117.72|114.6|116.19|113.07|0
1743719400000|2025-04-03 22:30:00|116.14|113.02|116.04|112.92|116.14|113.02|115.56|112.44|0
1743719700000|2025-04-03 22:35:00|115.9|112.78|115.8|112.68|115.9|112.78|115.16|112.04|0
1743720000000|2025-04-03 22:40:00|115.89|112.77|115.13|112.01|115.89|112.77|115.13|112.01|0
1743720300000|2025-04-03 22:45:00|115.37|112.25|115.32|112.2|115.6|112.48|115.06|111.94|0
1743720600000|2025-04-03 22:50:00|115.46|112.34|115.72|112.6|115.74|112.62|114.84|111.72|0
1743720900000|2025-04-03 22:55:00|115.67|112.55|115.29|112.17|115.84|112.72|115.07|111.95|0
1743721200000|2025-04-03 23:00:00|115.24|112.12|115.88|112.76|115.93|112.81|114.86|111.74|0
1743721500000|2025-04-03 23:05:00|115.93|112.81|115.64|112.52|115.93|112.81|115.12|112|0
1743721800000|2025-04-03 23:10:00|115.66|112.54|115.57|112.45|115.92|112.8|115.3|112.18|0
1743722100000|2025-04-03 23:15:00|115.54|112.42|115.92|112.8|115.92|112.8|115.45|112.33|0
1743722400000|2025-04-03 23:20:00|116.16|113.04|115.44|112.32|116.78|113.66|115.44|112.32|0
1743722700000|2025-04-03 23:25:00|115.42|112.3|114.75|111.63|115.42|112.3|114.63|111.51|0
1743723000000|2025-04-03 23:30:00|114.7|111.58|114.39|111.27|115.01|111.89|114.3|111.18|0
1743723300000|2025-04-03 23:35:00|114.37|111.25|114.39|111.27|114.46|111.34|114.16|111.04|0
1743723600000|2025-04-03 23:40:00|114.44|111.32|114.48|111.36|114.53|111.41|114.11|110.99|0
1743723900000|2025-04-03 23:45:00|114.46|111.34|113.59|110.47|114.58|111.46|113.56|110.44|0
1743724200000|2025-04-03 23:50:00|113.63|110.51|114.34|111.22|114.53|111.41|113.56|110.44|0
1743724500000|2025-04-03 23:55:00|114.38|111.26|114.92|111.8|115.04|111.92|114.24|111.12|0
1743724800000|2025-04-04 00:00:00|114.9|111.78|112.72|109.6|114.9|111.78|112.58|109.46|0
1743725100000|2025-04-04 00:05:00|112.74|109.62|113.67|110.55|113.72|110.6|112.57|109.45|0
1743725400000|2025-04-04 00:10:00|113.65|110.53|113.71|110.59|113.95|110.83|113.22|110.1|0
1743725700000|2025-04-04 00:15:00|113.69|110.57|112.37|109.97|113.9|111.09|111.54|109.14|0
1743726000000|2025-04-04 00:20:00|112.28|109.88|112.15|109.75|112.44|110.04|111.47|109.07|0
1743726300000|2025-04-04 00:25:00|112.2|109.8|110.1|107.7|112.57|110.17|109.85|107.45|0
1743726600000|2025-04-04 00:30:00|110.17|107.77|111.54|109.14|111.58|109.18|110.17|107.77|0
1743726900000|2025-04-04 00:35:00|111.61|109.21|111.95|109.55|112.26|109.86|111.54|109.14|0
1743727200000|2025-04-04 00:40:00|112|109.6|112.35|109.95|112.87|110.47|111.93|109.53|0
1743727500000|2025-04-04 00:45:00|112.33|109.93|113.58|111.18|114.57|112.17|112.33|109.93|0
1743727800000|2025-04-04 00:50:00|113.53|111.13|112.65|110.25|113.53|111.13|112.42|110.02|0
1743728100000|2025-04-04 00:55:00|112.63|110.23|112.37|109.97|113.36|110.96|112.24|109.84|0
1743728400000|2025-04-04 01:00:00|112.33|109.93|112.21|109.81|112.52|110.12|111.55|109.15|0
1743728700000|2025-04-04 01:05:00|112.16|109.76|112.84|110.44|113.02|110.62|111.76|109.36|0
1743729000000|2025-04-04 01:10:00|112.77|110.37|112.81|110.41|113.42|111.02|112.6|110.2|0
1743729300000|2025-04-04 01:15:00|112.77|110.37|112.77|110.37|112.9|110.5|112.21|109.81|0
1743729600000|2025-04-04 01:20:00|112.58|110.18|111.33|108.93|112.58|110.18|111.11|108.71|0
1743729900000|2025-04-04 01:25:00|111.28|108.88|112.66|110.26|112.89|110.49|111.14|108.74|0
1743730200000|2025-04-04 01:30:00|112.64|110.24|113.69|111.29|113.87|111.47|112.47|110.07|0
1743730500000|2025-04-04 01:35:00|113.79|111.39|114.25|111.85|114.34|111.94|113.64|111.24|0
1743730800000|2025-04-04 01:40:00|114.21|111.81|113.17|110.77|114.25|111.85|112.7|110.3|0
1743731100000|2025-04-04 01:45:00|113.27|110.87|113.57|111.17|113.71|111.31|112.56|110.16|0
1743731400000|2025-04-04 01:50:00|113.52|111.12|114.48|112.08|115.01|112.61|113.52|111.12|0
1743731700000|2025-04-04 01:55:00|114.53|112.13|115.02|112.62|115.27|112.87|114.38|111.98|0
1743732000000|2025-04-04 02:00:00|114.85|112.45|114.94|112.54|115.15|112.75|114.79|112.39|0
1743732300000|2025-04-04 02:05:00|114.9|112.5|113.12|110.72|115.03|112.63|113|110.6|0
1743732600000|2025-04-04 02:10:00|113.17|110.77|112.54|110.14|113.17|110.77|112.27|109.87|0
1743732900000|2025-04-04 02:15:00|112.49|110.09|112.35|109.95|112.66|110.26|112|109.6|0
1743733200000|2025-04-04 02:20:00|112.37|109.97|113.98|111.58|113.98|111.58|112.33|109.93|0
1743733500000|2025-04-04 02:25:00|114.03|111.63|113.93|111.53|114.59|112.19|113.7|111.3|0
1743733800000|2025-04-04 02:30:00|113.81|111.41|113.35|110.95|114.27|111.87|113.32|110.92|0
1743734100000|2025-04-04 02:35:00|113.45|111.05|113.54|111.14|113.59|111.19|112.77|110.37|0
1743734400000|2025-04-04 02:40:00|113.49|111.09|113.71|111.31|114.02|111.62|113.34|110.94|0
1743734700000|2025-04-04 02:45:00|113.73|111.33|113.88|111.48|113.91|111.51|113.54|111.14|0
1743735000000|2025-04-04 02:50:00|113.91|111.51|114.73|112.33|114.78|112.38|113.88|111.48|0
1743735300000|2025-04-04 02:55:00|114.83|112.43|115.34|112.94|115.43|113.03|114.68|112.28|0
1743735600000|2025-04-04 03:00:00|115.39|112.99|116.84|114.44|116.84|114.44|115.29|112.89|0
1743735900000|2025-04-04 03:05:00|116.94|114.54|116.75|114.35|117.4|115|116.28|113.88|0
1743736200000|2025-04-04 03:10:00|116.95|114.55|117.07|114.67|117.76|115.36|116.8|114.4|0
1743736500000|2025-04-04 03:15:00|117.04|114.64|116.47|114.07|117.34|114.94|116.27|113.87|0
1743736800000|2025-04-04 03:20:00|116.51|114.11|116.89|114.49|116.9|114.5|116.42|114.02|0
1743737100000|2025-04-04 03:25:00|116.98|114.58|117.33|114.93|117.43|115.03|116.55|114.15|0
1743737400000|2025-04-04 03:30:00|117.41|115.01|119.62|117.22|120.75|118.35|117.33|114.93|0
1743737700000|2025-04-04 03:35:00|120.01|117.61|120.05|117.65|120.74|118.34|119.62|117.22|0
1743738000000|2025-04-04 03:40:00|120.18|117.78|120.21|117.81|120.66|118.26|119.96|117.56|0
1743738300000|2025-04-04 03:45:00|120.24|117.84|120.22|117.82|120.43|118.03|118.54|116.14|0
1743738600000|2025-04-04 03:50:00|120.18|117.78|119.83|117.43|121.92|119.52|119.78|117.38|0
1743738900000|2025-04-04 03:55:00|119.6|117.2|118.69|116.29|119.84|117.44|118.52|116.12|0
1743739200000|2025-04-04 04:00:00|118.83|116.43|118.87|116.47|119.3|116.9|118.58|116.18|0
1743739500000|2025-04-04 04:05:00|119.16|116.76|119.08|116.68|119.69|117.29|118.88|116.48|0
1743739800000|2025-04-04 04:10:00|118.89|116.49|118.99|116.59|119.16|116.76|118.16|115.76|0
1743740100000|2025-04-04 04:15:00|119.05|116.65|119.75|117.35|119.9|117.5|118.93|116.53|0
1743740400000|2025-04-04 04:20:00|119.81|117.41|120.27|117.87|120.55|118.15|119.67|117.27|0
1743740700000|2025-04-04 04:25:00|120.37|117.97|119.19|116.79|120.37|117.97|119.16|116.76|0
1743741000000|2025-04-04 04:30:00|119.16|116.76|120.26|117.86|120.29|117.89|118.81|116.41|0
1743741300000|2025-04-04 04:35:00|120.28|117.88|121.45|119.05|121.78|119.38|120.06|117.66|0
1743741600000|2025-04-04 04:40:00|121.5|119.1|122.44|120.04|122.77|120.37|121.36|118.96|0
1743741900000|2025-04-04 04:45:00|122.41|120.01|122.49|120.09|123.29|120.89|121.86|119.46|0
1743742200000|2025-04-04 04:50:00|122.54|120.14|123.87|121.47|124.05|121.65|122.54|120.14|0
1743742500000|2025-04-04 04:55:00|123.82|121.42|123.74|121.34|124.21|121.81|123.37|120.97|0
1743742800000|2025-04-04 05:00:00|123.72|121.32|124.9|122.5|124.98|122.58|122.58|120.18|0
1743743100000|2025-04-04 05:05:00|124.85|122.45|122.83|120.43|124.85|122.45|122.83|120.43|0
1743743400000|2025-04-04 05:10:00|122.8|120.4|123.48|121.08|123.84|121.44|122.55|120.15|0
1743743700000|2025-04-04 05:15:00|123.43|121.03|122.65|120.25|123.6|121.2|122.6|120.2|0
1743744000000|2025-04-04 05:20:00|122.6|120.2|120.45|118.05|122.9|120.5|120.4|118|0
1743744300000|2025-04-04 05:25:00|120.4|118|117.05|114.65|120.4|118|117.05|114.65|0
1743744600000|2025-04-04 05:30:00|117.07|114.67|116.08|113.68|117.46|115.06|115.38|112.98|0
1743744900000|2025-04-04 05:35:00|115.99|113.59|114.7|112.3|116.58|114.18|114.3|111.9|0
1743745200000|2025-04-04 05:40:00|114.66|112.26|113.72|111.32|114.99|112.59|113.53|111.13|0
1743745500000|2025-04-04 05:45:00|113.8|111.4|113.27|110.87|113.84|111.44|112.51|110.11|0
1743745800000|2025-04-04 05:50:00|113.31|110.91|113.72|111.32|113.8|111.4|113.03|110.63|0
1743746100000|2025-04-04 05:55:00|113.76|111.36|112.53|110.13|113.78|111.38|112.48|110.08|0
1743746400000|2025-04-04 06:00:00|112.6|110.2|111.85|109.45|112.68|110.28|110.87|108.47|0
1743746700000|2025-04-04 06:05:00|111.82|109.42|111.92|109.52|112.69|110.29|111.68|109.28|0
1743747000000|2025-04-04 06:10:00|111.94|109.54|112.1|109.7|112.63|110.23|111.6|109.2|0
1743747300000|2025-04-04 06:15:00|112.05|109.65|113.25|110.85|113.7|111.3|112.05|109.65|0
1743747600000|2025-04-04 06:20:00|113.34|110.94|113.49|111.09|113.7|111.3|112.92|110.52|0
1743747900000|2025-04-04 06:25:00|113.44|111.04|111.92|109.52|113.55|111.15|111.73|109.33|0
1743748200000|2025-04-04 06:30:00|112.04|109.64|113.54|111.14|113.78|111.38|111.92|109.52|0
1743748500000|2025-04-04 06:35:00|113.5|111.1|114.01|111.61|114.24|111.84|113.44|111.04|0
1743748800000|2025-04-04 06:40:00|113.99|111.59|114.74|112.34|114.95|112.55|113.91|111.51|0
1743749100000|2025-04-04 06:45:00|114.78|112.38|114.58|112.18|114.99|112.59|114.27|111.87|0
1743749400000|2025-04-04 06:50:00|114.56|112.16|114.77|112.37|115.37|112.97|114.41|112.01|0
1743749700000|2025-04-04 06:55:00|114.84|112.44|115.5|113.1|115.52|113.12|114.66|112.26|0
1743750000000|2025-04-04 07:00:00|115.54|113.14|115.04|112.64|115.57|113.17|114.62|112.22|0
1743750300000|2025-04-04 07:05:00|114.82|112.42|115|112.6|116.47|114.07|114.77|112.37|0
1743750600000|2025-04-04 07:10:00|114.81|112.41|114.65|112.25|115.93|113.53|114.27|111.87|0
1743750900000|2025-04-04 07:15:00|114.77|112.37|115.51|113.11|116.75|114.35|114.67|112.27|0
1743751200000|2025-04-04 07:20:00|115.46|113.06|114.81|112.41|115.84|113.44|114.49|112.09|0
1743751500000|2025-04-04 07:25:00|114.74|112.34|115.08|112.68|116.11|113.71|114.18|111.78|0
1743751800000|2025-04-04 07:30:00|115.05|112.65|116.78|114.38|117.06|114.66|114.54|112.14|0
1743752100000|2025-04-04 07:35:00|116.76|114.36|115.46|113.06|117.03|114.63|114.97|112.57|0
1743752400000|2025-04-04 07:40:00|115.58|113.18|117.1|114.7|117.93|115.53|115.51|113.11|0
1743752700000|2025-04-04 07:45:00|117.05|114.65|116.85|114.45|117.75|115.35|116.46|114.06|0
1743753000000|2025-04-04 07:50:00|116.93|114.53|117.57|115.17|117.67|115.27|115.93|113.53|0
1743753300000|2025-04-04 07:55:00|117.62|115.22|118.28|115.88|118.6|116.2|117.33|114.93|0
1743753600000|2025-04-04 08:00:00|118.4|116|118.33|115.63|118.96|116.56|117.29|114.89|0
1743753900000|2025-04-04 08:05:00|118.28|115.58|119.13|116.43|120.35|117.65|118.28|115.58|0
1743754200000|2025-04-04 08:10:00|119.32|116.62|119.22|116.52|120.03|117.33|118.69|115.99|0
1743754500000|2025-04-04 08:15:00|119.26|116.56|118.48|115.78|120.47|117.77|118.41|115.71|0
1743754800000|2025-04-04 08:20:00|118.73|116.03|117.7|115|118.83|116.13|116.66|113.96|0
1743755100000|2025-04-04 08:25:00|117.82|115.12|118.04|115.34|118.04|115.34|116.49|113.79|0
1743755400000|2025-04-04 08:30:00|118.23|115.53|121.09|118.39|121.11|118.41|118.23|115.53|0
1743755700000|2025-04-04 08:35:00|121.34|118.64|120.96|118.26|121.89|119.19|120.21|117.51|0
1743756000000|2025-04-04 08:40:00|120.72|118.02|121.34|118.64|122.58|119.88|120.42|117.72|0
1743756300000|2025-04-04 08:45:00|121.39|118.69|120.04|117.34|121.74|119.04|119.95|117.25|0
1743756600000|2025-04-04 08:50:00|120.12|117.42|119.87|117.17|120.76|118.06|119.43|116.73|0
1743756900000|2025-04-04 08:55:00|119.94|117.24|121.58|118.88|122.66|119.96|119.89|117.19|0
1743757200000|2025-04-04 09:00:00|121.36|118.66|122.27|119.57|123.85|121.15|120.8|118.1|0
1743757500000|2025-04-04 09:05:00|122.3|119.6|121.74|119.04|123.97|121.27|121.47|118.77|0
1743757800000|2025-04-04 09:10:00|121.67|118.97|123.07|120.37|123.66|120.96|121.52|118.82|0
1743758100000|2025-04-04 09:15:00|122.76|120.06|121.94|119.24|123.54|120.84|121.2|118.5|0
1743758400000|2025-04-04 09:20:00|122|119.3|122.69|119.99|122.82|120.12|121.24|118.54|0
1743758700000|2025-04-04 09:25:00|122.55|119.85|124.68|121.98|124.84|122.14|122.55|119.85|0
1743759000000|2025-04-04 09:30:00|124.63|121.93|123.53|120.83|125.65|122.95|123.25|120.55|0
1743759300000|2025-04-04 09:35:00|123.41|120.71|122.97|120.27|123.71|121.01|121.7|119|0
1743759600000|2025-04-04 09:40:00|123.02|120.32|122.64|119.94|123.16|120.46|121.61|118.91|0
1743759900000|2025-04-04 09:45:00|122.66|119.96|121.95|119.25|123.69|120.99|121.94|119.24|0
1743760200000|2025-04-04 09:50:00|122|119.3|123.94|121.24|124.09|121.39|122|119.3|0
1743760500000|2025-04-04 09:55:00|123.92|121.22|123.72|121.02|124.85|122.15|123.38|120.68|0
1743760800000|2025-04-04 10:00:00|123.67|120.97|122.64|119.94|123.83|121.13|121.82|119.12|0
1743761100000|2025-04-04 10:05:00|122.81|120.11|130.55|127.55|130.89|127.89|122.39|119.69|0
1743761400000|2025-04-04 10:10:00|130.68|127.68|133.51|129.91|136.31|133.31|130.16|127.16|0
1743761700000|2025-04-04 10:15:00|133.27|129.67|139.46|135.86|141.34|137.74|132.9|129.3|0
1743762000000|2025-04-04 10:20:00|139.49|135.89|148.46|143.46|153.81|148.81|139.4|135.8|0
1743762300000|2025-04-04 10:25:00|148.83|143.83|157.74|153.34|158.24|153.84|146.73|141.73|0
1743762600000|2025-04-04 10:30:00|158.01|153.61|151.05|146.65|160.61|156.21|148.05|143.65|0
1743762900000|2025-04-04 10:35:00|150.88|146.48|152.58|145.08|152.8|148.4|148.52|143.4|0
1743763200000|2025-04-04 10:40:00|152.52|145.02|162.19|155.69|162.86|155.86|152.03|144.53|0
1743763500000|2025-04-04 10:45:00|161.96|155.46|163.48|156.98|165.6|159.1|161.78|155.28|0
1743763800000|2025-04-04 10:50:00|164.49|157.99|175.45|168.95|176.53|170.03|163.33|156.83|0
1743764100000|2025-04-04 10:55:00|175.48|168.98|171.42|164.92|176.68|170.18|170.3|163.8|0
1743764400000|2025-04-04 11:00:00|170.59|164.09|164.98|158.48|171.57|165.07|164.47|157.97|0
1743764700000|2025-04-04 11:05:00|165.13|158.63|170.82|164.32|173.14|166.64|163.62|157.12|0
1743765000000|2025-04-04 11:10:00|170.76|164.26|171.82|165.32|173.05|166.55|168.56|162.06|0
1743765300000|2025-04-04 11:15:00|171.88|165.38|170.86|164.36|172.11|165.61|169.14|162.64|0
1743765600000|2025-04-04 11:20:00|170.83|164.33|176.63|168.63|177.44|170.81|169.67|163.17|0
1743765900000|2025-04-04 11:25:00|176.85|168.85|199.88|189.88|216.41|190.24|176.69|143.95|0
1743766200000|2025-04-04 11:30:00|200.14|190.14|196.13|186.13|204.85|194.85|196.13|186.13|0
1743766500000|2025-04-04 11:35:00|196|186|180.4|170.4|196|186|180.27|170.27|0
1743766800000|2025-04-04 11:40:00|180.49|170.49|188.95|178.95|189.08|179.08|180.28|170.28|0
1743767100000|2025-04-04 11:45:00|189.17|179.17|188.31|175.81|190.21|179.44|185.41|172.91|0
1743767400000|2025-04-04 11:50:00|188.34|175.84|184.78|172.28|189.63|177.13|184.78|172.28|0
1743767700000|2025-04-04 11:55:00|184.24|171.74|171.42|158.92|184.3|171.8|170.52|158.02|0
1743768000000|2025-04-04 12:00:00|171.48|158.98|174.94|162.44|176.92|164.42|169.05|156.55|0
1743768300000|2025-04-04 12:05:00|174.84|162.34|182.1|169.6|182.97|170.47|174.37|161.87|0
1743768600000|2025-04-04 12:10:00|181.6|169.1|173.36|160.86|182.8|170.3|173.17|160.67|0
1743768900000|2025-04-04 12:15:00|174.3|161.8|173.81|161.31|174.41|161.91|170.98|158.48|0
1743769200000|2025-04-04 12:20:00|173.93|161.43|172.95|160.45|176.36|163.86|171.72|159.22|0
1743769500000|2025-04-04 12:25:00|173.03|160.53|163.32|153.32|173.04|160.54|163.08|153.08|0
1743769800000|2025-04-04 12:30:00|163.4|153.4|157.58|147.58|166.72|156.72|157.08|147.08|0
1743770100000|2025-04-04 12:35:00|158.52|148.52|169.66|159.66|170.55|160.55|157.1|147.1|0
1743770400000|2025-04-04 12:40:00|169.17|159.17|161.62|151.62|170.15|160.15|161.62|151.62|0
1743770700000|2025-04-04 12:45:00|160.98|150.98|159.88|149.88|165.86|155.86|159.73|149.73|0
1743771000000|2025-04-04 12:50:00|160.06|150.06|156.36|146.36|162.59|152.59|152.6|142.6|0
1743771300000|2025-04-04 12:55:00|156.12|146.12|157.19|147.19|159.07|149.07|155.16|145.16|0
1743771600000|2025-04-04 13:00:00|156.61|146.61|151.01|141.01|157.17|147.17|150.5|140.5|0
1743771900000|2025-04-04 13:05:00|151.12|141.12|151.11|141.11|152.08|142.08|149.1|139.1|0
1743772200000|2025-04-04 13:10:00|151.03|141.03|157.6|147.6|157.6|147.6|150.69|140.69|0
1743772500000|2025-04-04 13:15:00|157.45|147.45|157.1|147.1|160.52|150.52|156.1|146.1|0
1743772800000|2025-04-04 13:20:00|156.67|146.67|156.96|147.46|159.18|149.45|155.46|145.46|0
1743773100000|2025-04-04 13:25:00|157.15|147.27|158.78|148.38|160.35|150.47|156.36|145.96|0
1743773400000|2025-04-04 13:30:00|158.58|148.58|156.48|148.98|160.97|153.47|151.01|141.01|0
1743773700000|2025-04-04 13:35:00|155.84|148.34|164.56|157.06|167.11|159.61|155.82|148.32|0
1743774000000|2025-04-04 13:40:00|164.99|157.49|168.75|161.25|172.79|165.29|164.62|157.12|0
1743774300000|2025-04-04 13:45:00|168.6|161.1|163.64|156.14|169.99|162.49|157.52|150.02|0
1743774600000|2025-04-04 13:50:00|163.67|156.17|157.55|150.05|163.67|156.17|152.75|145.25|0
1743774900000|2025-04-04 13:55:00|158.3|150.8|151.06|143.56|158.93|151.43|148.13|140.63|0
1743775200000|2025-04-04 14:00:00|151.17|143.67|157.07|149.57|158.72|151.22|151.17|143.67|0
1743775500000|2025-04-04 14:05:00|156.84|149.34|163.53|156.03|165.08|157.58|156.12|148.62|0
1743775800000|2025-04-04 14:10:00|163.65|156.15|169.09|161.59|170.09|162.59|162.7|155.2|0
1743776100000|2025-04-04 14:15:00|169.18|161.68|169.64|162.14|173.35|165.85|167.52|160.02|0
1743776400000|2025-04-04 14:20:00|169.86|162.36|171.77|164.27|172.86|165.36|167.23|159.73|0
1743776700000|2025-04-04 14:25:00|171.74|164.24|180.26|172.76|180.48|172.98|171.58|164.08|0
1743777000000|2025-04-04 14:30:00|180.65|173.15|183.17|175.67|183.77|176.27|177.06|169.56|0
1743777300000|2025-04-04 14:35:00|183.51|176.01|183.06|175.56|187.56|180.06|182.82|175.32|0
1743777600000|2025-04-04 14:40:00|183.19|175.69|186.91|179.41|187.28|179.78|182.99|175.49|0
1743777900000|2025-04-04 14:45:00|187.55|180.05|200.98|193.48|200.98|193.48|186.64|179.14|0
1743778200000|2025-04-04 14:50:00|201.05|193.55|192.36|184.86|206.58|199.08|190.42|182.92|0
1743778500000|2025-04-04 14:55:00|192.25|184.75|184.06|176.56|194.86|187.36|181.63|174.13|0
1743778800000|2025-04-04 15:00:00|185.18|177.68|162.82|155.32|186.12|178.62|161.79|154.29|0
1743779100000|2025-04-04 15:05:00|163.89|156.39|168.88|161.38|172.94|165.44|162.82|155.32|0
1743779400000|2025-04-04 15:10:00|168.73|161.23|160.51|153.01|169.61|162.11|157.8|150.3|0
1743779700000|2025-04-04 15:15:00|160.36|152.86|160.83|153.33|161.11|153.61|154.52|147.02|0
1743780000000|2025-04-04 15:20:00|160.95|153.45|156.99|149.49|161.61|154.11|155.16|147.66|0
1743780300000|2025-04-04 15:25:00|156.93|149.43|174.58|167.08|174.61|167.11|156.93|149.43|0
1743780600000|2025-04-04 15:30:00|174.45|166.95|174.83|167.33|176.74|169.24|170.92|163.42|0
1743780900000|2025-04-04 15:35:00|174.86|167.36|181.36|173.86|183.76|176.26|174.25|166.75|0
1743781200000|2025-04-04 15:40:00|181.43|173.93|178.4|170.9|183.18|175.68|176.42|168.92|0
1743781500000|2025-04-04 15:45:00|178.53|171.03|173.36|165.86|182.14|174.64|171.8|164.3|0
1743781800000|2025-04-04 15:50:00|173.17|165.67|175.78|168.28|178|170.5|171.09|163.59|0
1743782100000|2025-04-04 15:55:00|175.65|168.15|180.75|173.25|181.31|173.81|172.82|165.32|0
1743782400000|2025-04-04 16:00:00|180.71|173.21|179.17|171.67|181.27|173.77|176.11|168.61|0
1743782700000|2025-04-04 16:05:00|179.24|171.74|176.67|169.17|179.34|171.84|171.9|164.4|0
1743783000000|2025-04-04 16:10:00|176.93|169.43|173.96|166.46|178.53|171.03|172.07|164.57|0
1743783300000|2025-04-04 16:15:00|173.7|166.2|186.09|178.59|186.61|179.11|172.54|165.04|0
1743783600000|2025-04-04 16:20:00|186.12|178.62|189.14|181.64|190.44|182.94|185.38|177.88|0
1743783900000|2025-04-04 16:25:00|188.9|181.4|191.21|183.71|192.68|185.18|188.29|180.79|0
1743784200000|2025-04-04 16:30:00|191.62|184.12|195.91|188.41|195.91|188.41|190.58|183.08|0
1743784500000|2025-04-04 16:35:00|196.12|188.62|187.8|180.3|196.4|188.9|187.03|179.53|0
1743784800000|2025-04-04 16:40:00|187.53|180.03|193.5|186|193.6|186.1|184.9|177.4|0
1743785100000|2025-04-04 16:45:00|193.47|185.97|195.05|187.55|197.91|190.41|192.95|185.45|0
1743785400000|2025-04-04 16:50:00|194.07|186.57|193.6|186.1|196.5|189|191.79|184.29|0
1743785700000|2025-04-04 16:55:00|193.54|186.04|192.11|184.61|194.61|187.11|189.71|182.21|0
1743786000000|2025-04-04 17:00:00|192.22|184.72|190.83|183.33|194.2|186.7|187.32|179.82|0
1743786300000|2025-04-04 17:05:00|190.97|183.47|194.84|187.34|195.58|188.08|189.74|182.24|0
1743786600000|2025-04-04 17:10:00|194.74|187.24|200.42|192.92|201.54|194.04|193.82|186.32|0
1743786900000|2025-04-04 17:15:00|200.64|193.14|202.2|195.95|206.94|200.69|200.64|193.14|0
1743787200000|2025-04-04 17:20:00|202.1|195.85|198.35|192.1|202.35|196.1|198.32|192.07|0
1743787500000|2025-04-04 17:25:00|198.18|191.93|195.84|189.59|198.18|191.93|194.01|187.76|0
1743787800000|2025-04-04 17:30:00|195.77|189.52|195.2|188.95|200.66|194.41|194.43|188.18|0
1743788100000|2025-04-04 17:35:00|195.34|189.09|188.54|182.29|195.72|189.47|186.32|180.07|0
1743788400000|2025-04-04 17:40:00|188.88|182.63|189.37|183.12|189.74|183.49|186.28|180.03|0
1743788700000|2025-04-04 17:45:00|189.34|183.09|186.14|179.89|191.04|184.79|185.52|179.27|0
1743789000000|2025-04-04 17:50:00|186.3|180.05|188.66|182.41|190.96|184.71|185.94|179.69|0
1743789300000|2025-04-04 17:55:00|188.69|182.44|185.17|178.92|192.66|186.41|185.17|178.92|0
1743789600000|2025-04-04 18:00:00|185.2|178.95|185.27|179.02|185.89|179.64|181.5|175.25|0
1743789900000|2025-04-04 18:05:00|185.4|179.15|191.18|184.93|191.45|185.2|184.6|178.35|0
1743790200000|2025-04-04 18:10:00|191.25|185|195.01|188.76|195.24|188.99|191.05|184.8|0
1743790500000|2025-04-04 18:15:00|194.94|188.69|198.6|192.35|199.91|193.66|194.91|188.66|0
1743790800000|2025-04-04 18:20:00|198.46|192.21|202.69|196.44|204|197.75|197.94|191.69|0
1743791100000|2025-04-04 18:25:00|202.97|196.72|205.74|199.49|206.57|200.32|202.33|196.08|0
1743791400000|2025-04-04 18:30:00|205.96|199.71|207.58|201.33|209.23|202.98|203.78|197.53|0
1743791700000|2025-04-04 18:35:00|207.44|201.19|215.2|208.95|215.2|208.95|206.21|199.96|0
1743792000000|2025-04-04 18:40:00|215.28|209.03|222.23|215.98|222.6|216.35|214.87|208.62|0
1743792300000|2025-04-04 18:45:00|221.93|215.68|214.46|208.21|223.02|216.77|213.89|207.64|0
1743792600000|2025-04-04 18:50:00|214.32|208.07|208.62|202.37|216.77|210.52|207.6|201.35|0
1743792900000|2025-04-04 18:55:00|209.44|203.19|211.94|205.69|213.45|207.2|208.78|202.53|0
1743793200000|2025-04-04 19:00:00|212.09|205.84|213.07|206.82|216.5|210.25|209.6|203.35|0
1743793500000|2025-04-04 19:05:00|212.99|206.74|213.19|206.94|217.12|210.87|211.43|205.18|0
1743793800000|2025-04-04 19:10:00|212.9|206.65|204.34|198.09|213.86|207.61|203.14|196.89|0
1743794100000|2025-04-04 19:15:00|203.82|197.57|211.1|204.85|213.01|206.76|203.66|197.41|0
1743794400000|2025-04-04 19:20:00|210.96|204.71|201.03|194.78|211.33|205.08|201.03|194.78|0
1743794700000|2025-04-04 19:25:00|200.89|194.64|201.59|195.34|205.21|198.96|197.69|191.44|0
1743795000000|2025-04-04 19:30:00|202.26|196.01|191.3|185.05|203.88|197.63|191.3|185.05|0
1743795300000|2025-04-04 19:35:00|191.58|185.33|194.98|188.73|198.12|191.87|189.71|183.46|0
1743795600000|2025-04-04 19:40:00|194.77|188.52|196.61|190.36|199.09|192.84|193.86|187.61|0
1743795900000|2025-04-04 19:45:00|196.26|190.01|203.59|197.34|204.44|198.19|194.37|188.12|0
1743796200000|2025-04-04 19:50:00|203.51|197.26|215.55|209.3|216.73|210.48|203.51|197.26|0
1743796500000|2025-04-04 19:55:00|215.92|209.67|217.92|211.67|221.12|214.87|214.81|208.56|0
1743796800000|2025-04-04 20:00:00|218.22|211.97|225.21|218.96|226.57|220.32|216.03|209.78|0
1743797100000|2025-04-04 20:05:00|225.14|218.89|224.17|217.92|225.56|219.31|220.12|213.87|0
1743797400000|2025-04-04 20:10:00|223.87|217.62|225.37|219.12|229.44|223.19|223.19|216.94|0
1743985500000|2025-04-07 00:25:00|288.64|282.14|322.18|315.93|328.9|322.4|286.23|279.73|0
1743985800000|2025-04-07 00:30:00|321.95|315.7|318.14|311.89|323.54|317.29|316.46|310.21|0
1743986100000|2025-04-07 00:35:00|318.19|311.94|315.07|308.82|320.36|314.11|313.81|307.56|0
1743986400000|2025-04-07 00:40:00|314.38|308.13|317.92|311.67|319.58|313.33|314.38|308.13|0
1743986700000|2025-04-07 00:45:00|319.15|312.9|321.55|315.3|323.28|317.03|317.74|311.49|0
1743987000000|2025-04-07 00:50:00|321.45|315.2|318.4|312.15|323.23|316.98|316.95|310.7|0
1743987300000|2025-04-07 00:55:00|318.12|311.87|313.58|307.33|321.81|315.56|313.58|307.33|0
1743987600000|2025-04-07 01:00:00|312.73|306.48|311.89|305.64|315.7|309.45|303.12|296.87|0
1743987900000|2025-04-07 01:05:00|312.73|306.48|309.35|303.1|316.78|310.53|309.21|302.96|0
1743988200000|2025-04-07 01:10:00|309.29|303.04|303.39|297.14|310.25|304|301.17|294.92|0
1743988500000|2025-04-07 01:15:00|303.2|296.95|301.4|295.15|307.35|301.1|301.4|295.15|0
1743988800000|2025-04-07 01:20:00|301.2|294.95|294.65|288.4|302.09|295.84|294.13|287.88|0
1743989100000|2025-04-07 01:25:00|294.88|288.63|298.15|291.9|299.04|292.79|292.17|285.92|0
1743989400000|2025-04-07 01:30:00|298.42|292.17|301.21|294.96|302.25|296|295.71|289.46|0
1743989700000|2025-04-07 01:35:00|301.03|294.78|306.88|299.38|308.67|302.42|301.03|294.78|0
1743990000000|2025-04-07 01:40:00|307.54|300.04|309.82|301.07|311.89|304.39|303.76|296.26|0
1743990300000|2025-04-07 01:45:00|310.36|301.61|301.15|292.4|312.1|303.35|299.33|290.58|0
1743990600000|2025-04-07 01:50:00|301.77|293.02|292.76|284.01|301.85|293.1|291.01|282.26|0
1743990900000|2025-04-07 01:55:00|292.88|284.13|293.8|285.05|295.33|286.58|291.13|282.38|0
1743991200000|2025-04-07 02:00:00|293.49|284.74|295.12|286.37|298.69|289.94|290.98|282.23|0
1743991500000|2025-04-07 02:05:00|295.21|286.46|297.7|288.95|298.75|290|292.91|284.16|0
1743991800000|2025-04-07 02:10:00|298.09|289.34|297.25|288.5|300.82|292.07|296.88|288.13|0
1743992100000|2025-04-07 02:15:00|296.67|287.92|296.22|287.47|300.4|291.65|296.14|287.39|0
1743992400000|2025-04-07 02:20:00|296.51|287.76|304.54|295.79|305.43|296.68|295.54|286.79|0
1743992700000|2025-04-07 02:25:00|304.71|295.96|302.44|293.69|305.75|297|301.07|292.32|0
1743993000000|2025-04-07 02:30:00|302.31|293.56|299.94|291.19|304.48|295.73|297.61|288.86|0
1743993300000|2025-04-07 02:35:00|299.95|291.2|312.37|303.62|312.37|303.62|298.76|290.01|0
1743993600000|2025-04-07 02:40:00|311.15|302.4|309.58|300.83|314.38|305.63|305.82|297.07|0
1743993900000|2025-04-07 02:45:00|309.48|300.73|303.22|294.47|311.57|302.82|303.02|294.27|0
1743994200000|2025-04-07 02:50:00|303.54|294.79|307.74|298.99|308.1|299.35|302.33|293.58|0
1743994500000|2025-04-07 02:55:00|308.55|299.8|308.49|299.74|310.25|301.5|307.25|298.5|0
1743994800000|2025-04-07 03:00:00|308.13|299.38|308.79|300.04|311.4|302.65|301.11|292.36|0
1743995100000|2025-04-07 03:05:00|308.59|299.84|310.31|301.56|310.73|301.98|307.69|298.94|0
1743995400000|2025-04-07 03:10:00|310.42|301.67|316.18|307.43|316.18|307.43|310.12|301.37|0
1743995700000|2025-04-07 03:15:00|316.05|307.3|316.71|307.96|316.71|307.96|312.93|304.18|0
1743996000000|2025-04-07 03:20:00|316.6|307.85|321.74|312.99|323.12|314.37|316.05|307.3|0
1743996300000|2025-04-07 03:25:00|321.16|312.41|318.15|309.4|321.86|313.11|315.91|307.16|0
1743996600000|2025-04-07 03:30:00|318.1|309.35|327.87|319.12|328.23|319.48|318.1|309.35|0
1743996900000|2025-04-07 03:35:00|327.32|318.57|328.42|319.67|330.62|321.87|326.88|318.13|0
1743997200000|2025-04-07 03:40:00|329.12|320.37|326.32|317.57|329.12|320.37|324.03|315.28|0
1743997500000|2025-04-07 03:45:00|326.36|317.61|330.89|322.14|331.57|322.82|326.24|317.49|0
1743997800000|2025-04-07 03:50:00|329.19|320.44|324.34|315.59|330.52|321.77|322.39|313.64|0
1743998100000|2025-04-07 03:55:00|324.89|316.14|327.47|318.72|328.66|319.91|323.88|315.13|0
1743998400000|2025-04-07 04:00:00|326.31|317.56|322.51|313.76|327.61|318.86|321.11|312.36|0
1743998700000|2025-04-07 04:05:00|321.66|312.91|323.45|314.7|323.45|314.7|318.5|309.75|0
1743999000000|2025-04-07 04:10:00|323.94|315.19|326.66|317.91|327.96|319.21|322.35|313.6|0
1743999300000|2025-04-07 04:15:00|327.43|318.68|329.05|320.3|330.64|321.89|326.44|317.69|0
1743999600000|2025-04-07 04:20:00|329.23|320.48|329.2|320.45|331.11|322.36|326.01|317.26|0
1743999900000|2025-04-07 04:25:00|329.65|320.9|334.15|325.4|336.66|327.91|328.45|319.7|0
1744000200000|2025-04-07 04:30:00|334.24|325.49|333.8|325.05|337.8|329.05|333.35|324.6|0
1744000500000|2025-04-07 04:35:00|333.57|324.82|336.55|327.8|338.26|329.51|331.58|322.83|0
1744000800000|2025-04-07 04:40:00|336.6|327.85|338.08|329.33|340.21|331.46|335.9|327.15|0
1744001100000|2025-04-07 04:45:00|338.03|329.28|333.34|324.59|338.16|329.41|332.83|324.08|0
1744001400000|2025-04-07 04:50:00|333.15|324.4|329.04|320.29|333.37|324.62|327.34|318.59|0
1744001700000|2025-04-07 04:55:00|329.09|320.34|327.76|319.01|329.14|320.39|324.7|315.95|0
1744002000000|2025-04-07 05:00:00|327.07|318.32|327.46|318.71|330.36|321.61|322.68|313.93|0
1744002300000|2025-04-07 05:05:00|327.09|318.34|320.43|311.68|330.15|321.4|319.89|311.14|0
1744002600000|2025-04-07 05:10:00|320.16|311.41|318.74|309.99|320.78|312.03|314.36|305.61|0
1744002900000|2025-04-07 05:15:00|318.83|310.08|310.19|301.44|322.95|314.2|309.94|301.19|0
1744003200000|2025-04-07 05:20:00|309.96|301.21|317.38|308.63|317.38|308.63|308.83|300.08|0
1744003500000|2025-04-07 05:25:00|317.56|308.81|321.35|312.6|322.84|314.09|313.79|305.04|0
1744003800000|2025-04-07 05:30:00|322|313.25|325.34|316.59|325.81|317.06|318.88|310.13|0
1744004100000|2025-04-07 05:35:00|325.85|317.1|324.09|315.34|325.85|317.1|320.61|311.86|0
1744004400000|2025-04-07 05:40:00|323.91|315.16|326.56|317.81|327.66|318.91|322.78|314.03|0
1744004700000|2025-04-07 05:45:00|326.65|317.9|330.66|321.91|331.07|322.32|322.95|314.2|0
1744005000000|2025-04-07 05:50:00|330.75|322|331.82|323.07|333.58|324.83|328.56|319.81|0
1744005300000|2025-04-07 05:55:00|331.68|322.93|325.28|316.53|333.34|324.59|324.91|316.16|0
1744005600000|2025-04-07 06:00:00|325.23|316.48|318.8|310.05|327.81|319.06|316.68|307.93|0
1744005900000|2025-04-07 06:05:00|318.93|310.18|319.09|310.34|322.02|313.27|312.56|303.81|0
1744006200000|2025-04-07 06:10:00|319|310.25|321.23|312.48|322.86|314.11|318.3|309.55|0
1744006500000|2025-04-07 06:15:00|321|312.25|325.51|319.26|326.59|320.34|321|312.25|0
1744006800000|2025-04-07 06:20:00|325.14|318.89|326.08|319.83|329.95|323.7|324.33|318.08|0
1744007100000|2025-04-07 06:25:00|325.89|319.64|334.65|328.4|334.76|328.51|325.24|318.99|0
1744007400000|2025-04-07 06:30:00|334.55|328.3|334.44|328.19|336.48|330.23|333.3|327.05|0
1744007700000|2025-04-07 06:35:00|334.92|328.67|339.67|333.42|339.67|333.42|333.88|327.63|0
1744008000000|2025-04-07 06:40:00|338.95|332.7|346.99|340.74|347.77|341.52|337.69|331.44|0
1744008300000|2025-04-07 06:45:00|347.08|340.83|355.23|348.98|355.83|349.58|344.32|338.07|0
1744008600000|2025-04-07 06:50:00|355.13|348.88|356.27|350.02|357.28|351.03|353.77|347.52|0
1744008900000|2025-04-07 06:55:00|356.71|350.46|351.54|345.29|356.77|350.52|346.79|340.54|0
1744009200000|2025-04-07 07:00:00|351.88|345.63|358.19|350.69|361.97|354.47|350.41|344.06|0
1744009500000|2025-04-07 07:05:00|357.64|350.14|353.56|346.06|358.74|351.24|349.88|342.38|0
1744009800000|2025-04-07 07:10:00|353.81|346.31|346.14|338.64|354.93|347.43|345.95|338.45|0
1744010100000|2025-04-07 07:15:00|345.9|338.4|335.89|328.39|346.19|338.69|334.7|327.2|0
1744010400000|2025-04-07 07:20:00|335.7|328.2|338.85|331.35|342.9|335.4|333.7|326.2|0
1744010700000|2025-04-07 07:25:00|339|331.5|346.3|338.8|347.49|339.99|338.9|331.4|0
1744011000000|2025-04-07 07:30:00|346.45|338.95|343.18|335.68|348.21|340.71|340.73|333.23|0
1744011300000|2025-04-07 07:35:00|343.28|335.78|336.95|329.45|344.31|336.81|336.95|329.45|0
1744011600000|2025-04-07 07:40:00|337.05|329.55|338.34|330.84|338.54|331.04|331.4|323.9|0
1744011900000|2025-04-07 07:45:00|338.54|331.04|339.31|331.81|342.02|334.52|334.5|327|0
1744012200000|2025-04-07 07:50:00|339.51|332.01|334.27|326.77|343.57|336.07|334.08|326.58|0
1744012500000|2025-04-07 07:55:00|334.37|326.87|330.49|322.99|338.61|331.11|329.13|321.63|0
1744012800000|2025-04-07 08:00:00|330.44|322.94|307.13|299.63|331.27|323.77|306.76|299.26|0
1744013100000|2025-04-07 08:05:00|307.22|299.72|307.19|299.69|314.06|306.56|303.62|296.12|0
1744013400000|2025-04-07 08:10:00|307.47|299.97|313|305.5|317.94|310.44|306.5|299|0
1744013700000|2025-04-07 08:15:00|313.55|306.05|301.9|294.4|313.55|306.05|300.31|292.81|0
1744014000000|2025-04-07 08:20:00|301.76|294.26|301.71|294.21|309.6|302.1|300.8|293.3|0
1744014300000|2025-04-07 08:25:00|301.8|294.3|302.47|294.97|307.61|300.11|299.63|292.13|0
1744014600000|2025-04-07 08:30:00|302.83|295.33|299.44|291.94|311.28|303.78|299.26|291.76|0
1744014900000|2025-04-07 08:35:00|299.35|291.85|299.52|292.02|302.43|294.93|295.4|287.9|0
1744015200000|2025-04-07 08:40:00|299.43|291.93|299.97|293.47|300.3|293.65|296.92|289.59|0
1744015500000|2025-04-07 08:45:00|300.24|293.74|301.01|294.51|303.22|296.72|296.59|290.09|0
1744015800000|2025-04-07 08:50:00|301.1|294.6|305.35|298.85|305.35|298.85|296.65|290.15|0
1744016100000|2025-04-07 08:55:00|305.44|298.94|307.18|300.68|307.64|301.14|303.5|297|0
1744016400000|2025-04-07 09:00:00|307.65|301.15|306.25|299.75|309.54|303.04|301.35|294.85|0
1744016700000|2025-04-07 09:05:00|306.44|299.94|311.48|304.98|314.2|307.7|306.24|299.74|0
1744017000000|2025-04-07 09:10:00|311.39|304.89|309.41|302.91|312.82|306.32|307.34|300.84|0
1744017300000|2025-04-07 09:15:00|309.5|303|316.48|309.98|316.53|310.03|309.08|302.58|0
1744017600000|2025-04-07 09:20:00|316.62|310.12|316.59|310.09|319|312.5|314.1|307.6|0
1744017900000|2025-04-07 09:25:00|316.49|309.99|307.21|300.71|319.34|312.84|306.84|300.34|0
1744018200000|2025-04-07 09:30:00|307.3|300.8|301.18|294.68|309.22|302.72|301.18|294.68|0
1744018500000|2025-04-07 09:35:00|301.09|294.59|296.25|289.75|303.52|297.02|296.16|289.66|0
1744018800000|2025-04-07 09:40:00|295.98|289.48|297.47|290.97|300.04|293.54|295.2|288.7|0
1744019100000|2025-04-07 09:45:00|297.42|290.92|293.26|286.76|299.66|293.16|292.26|285.76|0
1744019400000|2025-04-07 09:50:00|293.17|286.67|291.44|284.94|294.48|287.98|288.21|281.71|0
1744019700000|2025-04-07 09:55:00|291.26|284.76|299.15|292.65|299.26|292.76|290.96|284.46|0
1744020000000|2025-04-07 10:00:00|298.47|291.97|286.28|279.78|303.84|297.34|281.97|275.47|0
1744020300000|2025-04-07 10:05:00|286.68|280.18|282.02|275.52|287.64|281.14|279.58|273.08|0
1744020600000|2025-04-07 10:10:00|282.11|275.61|278.83|272.33|283.36|276.86|277.27|270.77|0
1744020900000|2025-04-07 10:15:00|277.99|271.49|272.92|266.42|279.72|273.22|271.86|265.36|0
1744021200000|2025-04-07 10:20:00|272.84|266.34|270.29|263.79|275.64|269.14|268.24|261.74|0
1744021500000|2025-04-07 10:25:00|270.25|263.75|275.94|269.44|281.15|274.65|270.25|263.75|0
1744021800000|2025-04-07 10:30:00|275.99|269.49|270.46|263.96|280.6|274.1|269.64|263.14|0
1744022100000|2025-04-07 10:35:00|270.54|264.04|254.37|247.87|271.9|265.4|254.37|247.87|0
1744022400000|2025-04-07 10:40:00|254.53|248.03|253.58|247.08|262.24|255.74|252.22|245.72|0
1744022700000|2025-04-07 10:45:00|253.5|247|261.77|255.27|263.02|256.52|252.3|245.8|0
1744023000000|2025-04-07 10:50:00|261.81|255.31|263.6|257.1|266.31|259.81|257.1|250.6|0
1744023300000|2025-04-07 10:55:00|264.11|257.61|267.55|261.05|272.36|265.86|263.31|256.81|0
1744023600000|2025-04-07 11:00:00|267.77|261.27|260.27|253.77|270.52|264.02|259.38|252.88|0
1744023900000|2025-04-07 11:05:00|260.43|253.93|253.77|247.27|261.35|254.85|253.61|247.11|0
1744024200000|2025-04-07 11:10:00|253.69|247.19|256.42|249.92|257.29|250.79|251.31|244.81|0
1744024500000|2025-04-07 11:15:00|256.56|250.06|260.27|253.77|263.21|256.71|256.56|250.06|0
1744024800000|2025-04-07 11:20:00|260.5|254|262.96|256.46|264.21|257.71|257.82|251.32|0
1744025100000|2025-04-07 11:25:00|263.34|256.84|260.78|254.28|266.59|260.09|256.28|249.78|0
1744025400000|2025-04-07 11:30:00|259.44|252.94|266.27|259.77|267.48|260.98|259.44|252.94|0
1744025700000|2025-04-07 11:35:00|266.57|260.07|270.69|264.19|276.74|270.24|265.63|259.13|0
1744026000000|2025-04-07 11:40:00|270.43|263.93|269.55|263.05|270.86|264.36|266|259.5|0
1744026300000|2025-04-07 11:45:00|269.29|262.79|271.66|265.16|271.75|265.25|265.7|259.2|0
1744026600000|2025-04-07 11:50:00|271.84|265.34|272.88|266.38|273.77|267.27|268.63|262.13|0
1744026900000|2025-04-07 11:55:00|273.14|266.64|268.51|262.01|273.58|267.08|265.38|258.88|0
1744027200000|2025-04-07 12:00:00|268.29|261.79|268.4|261.9|269.09|262.59|259.48|252.98|0
1744027500000|2025-04-07 12:05:00|268.84|262.34|274.66|268.16|276.33|269.83|268.53|262.03|0
1744027800000|2025-04-07 12:10:00|274.4|267.9|274.48|267.98|279.4|272.9|274.35|267.85|0
1744028100000|2025-04-07 12:15:00|274.34|267.84|280.46|273.96|281.14|274.64|273.26|266.76|0
1744028400000|2025-04-07 12:20:00|280.5|274|274.5|268|280.81|274.31|274.46|267.96|0
1744028700000|2025-04-07 12:25:00|274.46|267.96|259.4|252.9|275.74|269.24|256.67|250.17|0
1744029000000|2025-04-07 12:30:00|258.23|251.73|259.6|253.1|263.66|257.16|251.79|245.29|0
1744029300000|2025-04-07 12:35:00|259.98|253.48|266.84|260.34|267.7|261.2|259.35|252.85|0
1744029600000|2025-04-07 12:40:00|266.49|259.99|270.53|264.03|273.53|267.03|265.9|259.4|0
1744029900000|2025-04-07 12:45:00|270.97|264.47|267.27|260.77|283.13|276.63|259.04|252.54|0
1744030200000|2025-04-07 12:50:00|267.62|261.12|260.77|254.27|268.01|261.51|258.06|251.56|0
1744030500000|2025-04-07 12:55:00|260.18|253.68|258.12|251.62|260.87|254.37|254.14|247.64|0
1744030800000|2025-04-07 13:00:00|258.29|251.79|268.77|262.27|269.26|262.76|256.67|250.17|0
1744031100000|2025-04-07 13:05:00|268.73|262.23|274.1|267.6|274.3|267.8|265.37|258.87|0
1744031400000|2025-04-07 13:10:00|274.05|267.55|272.47|265.97|276.85|270.35|268.79|262.29|0
1744031700000|2025-04-07 13:15:00|272.21|265.71|275.14|268.64|278.15|271.65|271.82|265.32|0
1744032000000|2025-04-07 13:20:00|274.97|268.47|279.2|272.7|279.39|272.89|273.12|266.62|0
1744032300000|2025-04-07 13:25:00|279.24|272.48|287.55|280.79|287.55|280.79|276.59|269.83|0
1744032600000|2025-04-07 13:30:00|292.87|286.37|293.63|287.13|297.18|290.68|288.74|282.24|0
1744032900000|2025-04-07 13:35:00|292.75|286.25|299.94|293.44|308.14|301.64|291.88|285.38|0
1744033200000|2025-04-07 13:40:00|299.98|293.48|314.45|308.45|321.95|315.95|299.05|292.55|0
1744033500000|2025-04-07 13:45:00|314.5|308.5|291.74|285.74|319.21|313.21|289.27|283.27|0
1744033800000|2025-04-07 13:50:00|291.92|285.92|276.06|270.06|298.01|292.01|275.06|269.06|0
1744034100000|2025-04-07 13:55:00|275.93|269.93|261.22|255.22|278.99|272.99|259.19|253.19|0
1744034400000|2025-04-07 14:00:00|261.64|255.64|264.24|258.24|268.68|262.68|253.61|247.61|0
1744034700000|2025-04-07 14:05:00|264.5|258.5|266.11|260.11|268.16|262.16|254.63|248.63|0
1744035000000|2025-04-07 14:10:00|265.72|259.72|198.58|189.83|266.19|260.19|183.37|174.62|0
1744035300000|2025-04-07 14:15:00|194.31|185.56|187.31|178.56|194.31|185.56|161.34|152.59|0
1744035600000|2025-04-07 14:20:00|187.78|179.03|236.04|227.29|241.02|232.27|186.02|177.27|0
1744035900000|2025-04-07 14:25:00|236.32|227.57|247.93|239.18|251.53|242.78|219.74|210.99|0
1744036200000|2025-04-07 14:30:00|250.55|241.8|234.5|225.75|255.52|246.77|79.33|70.58|0
1744036500000|2025-04-07 14:35:00|240.15|231.4|273.48|264.73|275.37|266.62|239.79|231.04|0
1744036800000|2025-04-07 14:40:00|274.39|265.64|252.05|243.3|275.61|266.86|250.92|242.17|0
1744037100000|2025-04-07 14:45:00|252.53|243.78|242.91|234.16|258.31|249.56|242.14|233.39|0
1744037400000|2025-04-07 14:50:00|243.07|234.32|216.73|207.98|246.54|237.79|216.73|207.98|0
1744037700000|2025-04-07 14:55:00|217.1|208.35|221.85|214.85|227.56|219.12|216.44|207.69|0
1744038000000|2025-04-07 15:00:00|223.01|216.01|214.24|207.24|228.3|221.3|208.26|201.26|0
1744038300000|2025-04-07 15:05:00|214.46|207.46|234.2|227.2|235.18|228.18|214.46|207.46|0
1744038600000|2025-04-07 15:10:00|233.97|226.97|262.82|255.82|266.49|259.49|226.38|219.38|0
1744038900000|2025-04-07 15:15:00|264.75|257.75|251.7|244.7|271.85|264.85|250.52|243.52|0
1744039200000|2025-04-07 15:20:00|252.4|245.4|271.38|264.38|271.64|264.64|243.75|236.75|0
1744039500000|2025-04-07 15:25:00|270.95|263.95|272.02|265.02|272.88|265.88|264.4|257.4|0
1744039800000|2025-04-07 15:30:00|272.41|265.41|258.84|251.84|272.41|265.41|256.81|249.81|0
1744040100000|2025-04-07 15:35:00|258.47|251.47|247.55|240.55|258.47|251.47|242.62|235.62|0
1744040400000|2025-04-07 15:40:00|249.22|242.22|232.96|225.96|249.74|242.74|232.54|225.54|0
1744040700000|2025-04-07 15:45:00|234.09|227.09|237.95|230.95|243.67|236.67|231.96|224.96|0
1744041000000|2025-04-07 15:50:00|238.18|231.18|244.88|237.88|244.99|237.99|230.32|223.32|0
1744041300000|2025-04-07 15:55:00|244.47|237.47|248.21|241.21|248.22|241.22|239.66|232.66|0
1744041600000|2025-04-07 16:00:00|248.33|241.33|251.49|244.49|254.29|247.29|247.72|240.72|0
1744041900000|2025-04-07 16:05:00|250.67|243.67|261.07|254.07|262.42|255.42|250.67|243.67|0
1744042200000|2025-04-07 16:10:00|261.49|254.49|259.59|252.59|266.54|259.54|253.81|246.81|0
1744042500000|2025-04-07 16:15:00|259.67|252.67|256.86|250.61|264.69|258.44|255.79|249.54|0
1744042800000|2025-04-07 16:20:00|257.1|250.85|255.33|249.08|267.22|260.97|255.16|248.91|0
1744043100000|2025-04-07 16:25:00|255.74|249.49|249.48|243.23|256.25|250|245.14|238.89|0
1744043400000|2025-04-07 16:30:00|249.56|243.31|244.6|238.35|251.64|245.39|241.14|234.89|0
1744043700000|2025-04-07 16:35:00|244.28|238.03|250.09|243.84|250.21|243.96|244.28|238.03|0
1744044000000|2025-04-07 16:40:00|249.89|243.64|258.61|252.36|261.06|254.81|247.47|241.22|0
1744044300000|2025-04-07 16:45:00|259.85|253.6|263.15|256.9|268.43|262.18|259.27|253.02|0
1744044600000|2025-04-07 16:50:00|262.23|255.98|260.98|254.73|266.33|260.08|257.34|251.09|0
1744044900000|2025-04-07 16:55:00|260.9|254.65|267.3|261.05|272.64|266.39|258.94|252.69|0
1744045200000|2025-04-07 17:00:00|267.56|261.31|264.69|258.44|267.56|261.31|241.06|234.81|0
1744045500000|2025-04-07 17:05:00|264.52|258.27|260.82|254.57|269.41|263.16|258.29|252.04|0
1744045800000|2025-04-07 17:10:00|260.36|254.11|245.06|238.81|263.92|257.67|244.43|238.18|0
1744046100000|2025-04-07 17:15:00|245.1|238.85|239.2|232.95|247.67|241.42|236.9|230.65|0
1744046400000|2025-04-07 17:20:00|239.12|232.87|238.47|232.22|243.82|237.57|236.6|230.35|0
1744046700000|2025-04-07 17:25:00|241.43|235.18|226.51|220.26|243.12|236.87|226.06|219.81|0
1744047000000|2025-04-07 17:30:00|226.49|220.24|234.11|227.86|241.23|234.98|226.49|220.24|0
1744047300000|2025-04-07 17:35:00|234.05|227.8|225.12|218.87|235.98|229.73|224.59|218.34|0
1744047600000|2025-04-07 17:40:00|225.64|219.39|222.79|216.54|232.49|226.24|222.6|216.35|0
1744047900000|2025-04-07 17:45:00|222.93|216.68|219.83|213.58|228.28|222.03|215.51|209.26|0
1744048200000|2025-04-07 17:50:00|220.16|213.91|218|211.75|222.41|216.16|215.07|208.82|0
1744048500000|2025-04-07 17:55:00|217.41|211.16|214.49|208.24|222.53|216.28|213.13|206.88|0
1744048800000|2025-04-07 18:00:00|214.2|207.95|216.84|210.59|221.63|215.38|212|205.75|0
1744049100000|2025-04-07 18:05:00|217.96|211.71|219.21|212.96|226.86|220.61|217.7|211.45|0
1744049400000|2025-04-07 18:10:00|219.47|213.22|224.22|219.22|229.35|223.1|215.62|209.37|0
1744049700000|2025-04-07 18:15:00|224.49|219.49|214.45|209.45|225.66|220.66|211.82|206.82|0
1744050000000|2025-04-07 18:20:00|213.44|208.44|214.44|209.44|217.59|212.59|209.19|204.19|0
1744050300000|2025-04-07 18:25:00|214.26|209.26|227.38|222.38|228.26|223.26|213.91|208.91|0
1744050600000|2025-04-07 18:30:00|227.2|222.2|224|219|229.06|224.06|222.58|217.58|0
1744050900000|2025-04-07 18:35:00|224.08|219.08|220.84|215.84|225.44|220.44|218.97|213.97|0
1744051200000|2025-04-07 18:40:00|220.91|215.91|222.64|217.64|225.05|220.05|217.62|212.62|0
1744051500000|2025-04-07 18:45:00|222.38|217.38|225.09|220.09|228.83|223.83|219.29|214.29|0
1744051800000|2025-04-07 18:50:00|225.24|220.24|232.8|227.8|233.65|228.65|224.23|219.23|0
1744052100000|2025-04-07 18:55:00|233.34|228.34|234.01|229.01|237.3|232.3|232.15|227.15|0
1744052400000|2025-04-07 19:00:00|233.97|228.97|231.95|226.95|234.83|229.83|222.31|217.31|0
1744052700000|2025-04-07 19:05:00|232.14|227.14|237.54|232.54|238.42|233.42|230.72|225.72|0
1744053000000|2025-04-07 19:10:00|238.25|233.25|240.3|235.3|241.59|236.59|236.11|231.11|0
1744053300000|2025-04-07 19:15:00|240.27|235.27|234.43|229.43|245.87|240.87|231.98|226.98|0
1744053600000|2025-04-07 19:20:00|234.47|229.47|236.91|231.91|239.87|234.87|231.07|226.07|0
1744053900000|2025-04-07 19:25:00|236.95|231.95|241.61|236.61|242.2|237.2|235.31|230.31|0
1744054200000|2025-04-07 19:30:00|241.49|236.49|226.01|221.01|241.49|236.49|223.21|218.21|0
1744054500000|2025-04-07 19:35:00|225.78|220.78|225.46|220.46|228.15|223.15|62.52|57.52|0
1744054800000|2025-04-07 19:40:00|225.58|220.58|239.51|234.51|239.6|234.6|225.23|220.23|0
1744055100000|2025-04-07 19:45:00|238.84|233.84|234.78|229.78|240.89|235.89|233.94|228.94|0
1744055400000|2025-04-07 19:50:00|238|233|233.81|228.81|241.71|236.71|233.5|228.5|0
1744055700000|2025-04-07 19:55:00|232.22|227.22|231.39|226.39|234.9|229.9|228.24|223.24|0
1744056000000|2025-04-07 20:00:00|231.55|226.55|222.68|217.68|233.25|228.25|222.68|217.68|0
1744056300000|2025-04-07 20:05:00|222.53|217.53|219.5|214.5|223.15|218.15|215.9|210.9|0
1744056600000|2025-04-07 20:10:00|219.43|214.43|219.76|214.76|221.07|216.07|215.02|210.02|0
1744056900000|2025-04-07 20:15:00|219.83|214.83|215.96|210.96|219.83|214.83|214.39|209.39|0
1744057200000|2025-04-07 20:20:00|215.89|210.89|220.84|215.84|221.26|216.26|215.81|210.81|0
1744057500000|2025-04-07 20:25:00|220.92|215.92|222.33|217.33|224.23|219.23|220.2|215.2|0
1744057800000|2025-04-07 20:30:00|222.26|217.26|221.64|216.64|222.43|217.43|220.02|215.02|0
1744058100000|2025-04-07 20:35:00|221.56|216.56|224.62|219.62|224.88|219.88|221.08|216.08|0
1744058400000|2025-04-07 20:40:00|224.47|219.47|221.85|216.85|224.54|219.54|221.31|216.31|0
1744058700000|2025-04-07 20:45:00|221.92|216.92|225.23|220.23|225.42|220.42|221.84|216.84|0
1744059000000|2025-04-07 20:50:00|225.38|220.38|224.01|219.01|225.59|220.59|223.01|218.01|0
1744059300000|2025-04-07 20:55:00|224.11|218.91|225.23|220.03|225.53|220.33|224.11|218.91|0
1744059600000|2025-04-07 21:00:00|225.12|219.92|225.33|220.13|225.44|220.24|225.01|219.81|0
1744059900000|2025-04-07 21:05:00|225|219.8|224.63|219.43|225|219.8|224.58|219.38|0
1744060200000|2025-04-07 21:10:00|224.78|219.58|224.21|219.01|224.78|219.58|223.82|218.62|0
1744060500000|2025-04-07 21:15:00|224.04|218.84|223.7|218.5|224.21|219.01|223.7|218.5|0
1744060800000|2025-04-07 21:20:00|223.73|218.53|223.94|218.74|223.97|218.77|223.67|218.47|0
1744061100000|2025-04-07 21:25:00|223.93|218.73|223.84|218.64|224.02|218.82|223.84|218.64|0
1744061400000|2025-04-07 21:30:00|223.79|218.59|223.78|218.58|223.95|218.75|223.64|218.44|0
1744061700000|2025-04-07 21:35:00|223.77|218.57|223.5|218.3|223.89|218.69|223.5|218.3|0
1744062000000|2025-04-07 21:40:00|223.53|218.33|222.96|217.76|223.53|218.33|222.95|217.75|0
1744062300000|2025-04-07 21:45:00|222.91|217.71|223.74|218.54|223.78|218.58|222.91|217.71|0
1744062600000|2025-04-07 21:50:00|223.68|218.48|223.2|218|223.7|218.5|223.07|217.87|0
1744062900000|2025-04-07 21:55:00|223|217.8|223.19|217.99|223.73|218.53|222.75|217.55|0
1744063200000|2025-04-07 22:00:00|223.18|217.98|223.76|218.56|224.88|219.68|221.86|216.66|0
1744063500000|2025-04-07 22:05:00|223.72|218.52|222.41|217.21|223.72|218.52|221.71|216.51|0
1744063800000|2025-04-07 22:10:00|222.27|217.07|221.48|216.28|222.34|217.14|220.93|215.73|0
1744064100000|2025-04-07 22:15:00|221.45|216.25|221.59|216.39|222.04|216.84|220.59|215.39|0
1744064400000|2025-04-07 22:20:00|221.74|216.54|220.11|214.91|222.33|217.13|220.07|214.87|0
1744064700000|2025-04-07 22:25:00|220.15|214.95|219.78|214.58|221.22|216.02|219.74|214.54|0
1744065000000|2025-04-07 22:30:00|219.81|214.61|220.55|215.35|220.62|215.42|219.26|214.06|0
1744065300000|2025-04-07 22:35:00|220.62|215.42|220.1|214.9|221.65|216.45|219.96|214.76|0
1744065600000|2025-04-07 22:40:00|220.06|214.86|219.58|214.38|220.87|215.67|219.25|214.05|0
1744065900000|2025-04-07 22:45:00|219.73|214.53|219.73|214.53|220.68|215.48|219.47|214.27|0
1744066200000|2025-04-07 22:50:00|219.69|214.49|218.73|213.53|219.69|214.49|218.73|213.53|0
1744066500000|2025-04-07 22:55:00|218.77|213.57|217.6|212.4|218.84|213.64|217.56|212.36|0
1744066800000|2025-04-07 23:00:00|217.56|212.36|216.46|211.26|217.89|212.69|216.39|211.19|0
1744067100000|2025-04-07 23:05:00|216.43|211.23|215.34|210.14|217.12|211.92|214.94|209.74|0
1744067400000|2025-04-07 23:10:00|215.3|210.1|214.4|209.2|215.3|210.1|214.36|209.16|0
1744067700000|2025-04-07 23:15:00|213.9|208.7|215.77|210.57|216.49|211.29|213.9|208.7|0
1744068000000|2025-04-07 23:20:00|215.69|210.49|216.09|210.89|216.34|211.14|214.36|209.16|0
1744068300000|2025-04-07 23:25:00|216.05|210.85|215.47|210.27|216.78|211.58|215.25|210.05|0
1744068600000|2025-04-07 23:30:00|215.29|210.09|216.66|211.46|216.7|211.5|214.82|209.62|0
1744068900000|2025-04-07 23:35:00|216.7|211.5|217.13|211.93|217.43|212.23|215.64|210.44|0
1744069200000|2025-04-07 23:40:00|217.2|212|217.09|211.89|218.08|212.88|217.09|211.89|0
1744069500000|2025-04-07 23:45:00|216.91|211.71|216.11|210.91|217.71|212.51|214.81|209.61|0
1744069800000|2025-04-07 23:50:00|216.14|210.94|217.34|212.14|217.56|212.36|214.95|209.75|0
1744070100000|2025-04-07 23:55:00|217.48|212.28|216.17|210.97|217.81|212.61|215.02|209.82|0
1744070400000|2025-04-08 00:00:00|216.75|211.55|217.26|212.06|219.31|214.11|216.75|211.55|0
1744070700000|2025-04-08 00:05:00|216.89|211.69|214.65|209.45|217.99|212.79|214.39|209.19|0
1744071000000|2025-04-08 00:10:00|214.47|209.27|210.39|205.19|214.5|209.3|210.07|204.87|0
1744071300000|2025-04-08 00:15:00|210.43|205.23|204.43|199.43|211.03|205.83|203.87|198.87|0
1744071600000|2025-04-08 00:20:00|204.17|199.17|206.01|201.01|206.33|201.33|203.92|198.92|0
1744071900000|2025-04-08 00:25:00|206.02|201.02|205.23|200.23|206.55|201.55|204.6|199.6|0
1744072200000|2025-04-08 00:30:00|205.33|200.33|205.25|200.25|208.42|203.42|205.15|200.15|0
1744072500000|2025-04-08 00:35:00|205.24|200.24|206|201|206.99|201.99|204.95|199.95|0
1744072800000|2025-04-08 00:40:00|205.98|200.98|206.58|201.58|206.72|201.72|204.76|199.76|0
1744073100000|2025-04-08 00:45:00|206.51|201.51|206.77|201.77|208.43|203.43|205.6|200.6|0
1744073400000|2025-04-08 00:50:00|206.81|201.81|205.61|200.61|208.51|203.51|205.58|200.58|0
1744073700000|2025-04-08 00:55:00|205.42|200.42|215.77|210.77|216.95|211.95|205.13|200.13|0
1744074000000|2025-04-08 01:00:00|215.99|210.99|219.19|214.19|221.42|216.42|215.99|210.99|0
1744074300000|2025-04-08 01:05:00|219.46|214.46|216.19|211.19|219.86|214.86|215.87|210.87|0
1744074600000|2025-04-08 01:10:00|216.26|211.26|213.73|208.73|216.67|211.67|210.68|205.68|0
1744074900000|2025-04-08 01:15:00|213.8|208.8|216.63|211.63|218.24|213.24|213.5|208.5|0
1744075200000|2025-04-08 01:20:00|216.65|211.65|213.32|208.32|217.16|212.16|213.07|208.07|0
1744075500000|2025-04-08 01:25:00|213.15|208.15|213.5|208.5|214.36|209.36|211.89|206.89|0
1744075800000|2025-04-08 01:30:00|213.7|208.7|211.5|206.5|215.14|210.14|210.53|205.53|0
1744076100000|2025-04-08 01:35:00|211.85|206.85|205.49|200.49|211.89|206.89|205.1|200.1|0
1744076400000|2025-04-08 01:40:00|205.63|200.63|202.2|197.2|205.63|200.63|201.72|196.72|0
1744076700000|2025-04-08 01:45:00|202.47|197.47|202.83|197.83|203.81|198.81|201.99|196.99|0
1744077000000|2025-04-08 01:50:00|202.9|197.9|201.84|196.84|203.46|198.46|201.13|196.13|0
1744077300000|2025-04-08 01:55:00|202.12|197.12|200.46|195.46|202.33|197.33|199.9|194.9|0
1744077600000|2025-04-08 02:00:00|200.52|195.52|202.14|197.14|203.01|198.01|200.07|195.07|0
1744077900000|2025-04-08 02:05:00|202.42|197.42|203.93|198.93|204.83|199.83|202.42|197.42|0
1744078200000|2025-04-08 02:10:00|203.64|198.64|201.09|196.09|203.7|198.7|200.01|195.01|0
1744078500000|2025-04-08 02:15:00|200.87|195.87|202.03|197.03|202.54|197.54|200.56|195.56|0
1744078800000|2025-04-08 02:20:00|201.87|196.87|201.53|196.53|203.07|198.07|201.35|196.35|0
1744079100000|2025-04-08 02:25:00|201.6|196.6|200.91|195.91|201.88|196.88|200.8|195.8|0
1744079400000|2025-04-08 02:30:00|200.88|195.88|200.98|195.98|202.47|197.47|200.73|195.73|0
1744079700000|2025-04-08 02:35:00|201.02|196.02|202.1|197.1|202.14|197.14|200.58|195.58|0
1744080000000|2025-04-08 02:40:00|202.07|197.07|202.66|197.66|203.84|198.84|201.56|196.56|0
1744080300000|2025-04-08 02:45:00|202.52|197.52|201.51|196.51|202.8|197.8|201.39|196.39|0
1744080600000|2025-04-08 02:50:00|201.65|196.65|201.75|196.75|202.14|197.14|201.41|196.41|0
1744080900000|2025-04-08 02:55:00|201.79|196.79|201.3|196.3|202.52|197.52|200.53|195.53|0
1744081200000|2025-04-08 03:00:00|201.29|196.29|200.82|195.82|202.33|197.33|200.71|195.71|0
1744081500000|2025-04-08 03:05:00|200.86|195.86|200.34|195.34|201.04|196.04|199.96|194.96|0
1744081800000|2025-04-08 03:10:00|200.28|195.28|201.17|196.17|202.05|197.05|199.61|194.61|0
1744082100000|2025-04-08 03:15:00|201.37|196.37|203|198|203.9|198.9|201.37|196.37|0
1744082400000|2025-04-08 03:20:00|202.72|197.72|201.95|196.95|203.01|198.01|201.11|196.11|0
1744082700000|2025-04-08 03:25:00|202.05|197.05|202.49|197.49|203.62|198.62|202.05|197.05|0
1744083000000|2025-04-08 03:30:00|202.63|197.63|204.47|199.47|204.58|199.58|202.45|197.45|0
1744083300000|2025-04-08 03:35:00|204.79|199.79|204.93|199.93|206.21|201.21|204.55|199.55|0
1744083600000|2025-04-08 03:40:00|205.04|200.04|206.05|201.05|206.37|201.37|204.62|199.62|0
1744083900000|2025-04-08 03:45:00|206.02|201.02|206.88|201.88|207.2|202.2|205.31|200.31|0
1744084200000|2025-04-08 03:50:00|206.85|201.85|206.28|201.28|207.57|202.57|206.28|201.28|0
1744084500000|2025-04-08 03:55:00|206.1|201.1|204.42|199.42|206.53|201.53|204.32|199.32|0
1744084800000|2025-04-08 04:00:00|204.35|199.35|205.01|200.01|205.54|200.54|203.48|198.48|0
1744085100000|2025-04-08 04:05:00|205.15|200.15|205.51|200.51|206.09|201.09|204.65|199.65|0
1744085400000|2025-04-08 04:10:00|205.37|200.37|203.91|198.91|205.47|200.47|203.62|198.62|0
1744085700000|2025-04-08 04:15:00|203.87|198.87|204.43|199.43|205.14|200.14|203.84|198.84|0
1744086000000|2025-04-08 04:20:00|204.36|199.36|205.47|200.47|205.58|200.58|203.99|198.99|0
1744086300000|2025-04-08 04:25:00|205.4|200.4|205.92|200.92|206.53|201.53|205.3|200.3|0
1744086600000|2025-04-08 04:30:00|205.99|200.99|207.64|202.64|208.36|203.36|205.66|200.66|0
1744086900000|2025-04-08 04:35:00|207.86|202.86|207.97|202.97|209.06|204.06|207.86|202.86|0
1744087200000|2025-04-08 04:40:00|208|203|208.72|203.72|209.04|204.04|207.85|202.85|0
1744087500000|2025-04-08 04:45:00|208.76|203.76|210.63|205.63|211.25|206.25|208.58|203.58|0
1744087800000|2025-04-08 04:50:00|210.56|205.56|209.6|204.6|210.84|205.84|209.49|204.49|0
1744088100000|2025-04-08 04:55:00|209.53|204.53|206.4|201.4|209.53|204.53|206.11|201.11|0
1744088400000|2025-04-08 05:00:00|206.44|201.44|209.91|204.91|210.19|205.19|205.62|200.62|0
1744088700000|2025-04-08 05:05:00|209.66|204.66|211.42|206.42|211.96|206.96|209.63|204.63|0
1744089000000|2025-04-08 05:10:00|211.31|206.31|212.51|207.51|213.72|208.72|210.14|205.14|0
1744089300000|2025-04-08 05:15:00|212.69|207.69|212.68|207.68|213.97|208.97|211.77|206.77|0
1744089600000|2025-04-08 05:20:00|212.61|207.61|209.91|206.16|212.71|207.71|209.43|204.63|0
1744089900000|2025-04-08 05:25:00|209.84|206.09|211.14|207.39|211.49|207.74|209.46|205.71|0
1744090200000|2025-04-08 05:30:00|211.21|207.46|210.54|206.79|211.65|207.9|207.95|204.2|0
1744090500000|2025-04-08 05:35:00|210.29|206.54|206.47|202.72|210.57|206.82|206.08|202.33|0
1744090800000|2025-04-08 05:40:00|206.54|202.79|209.81|206.06|209.81|206.06|205.49|201.74|0
1744091100000|2025-04-08 05:45:00|209.64|205.89|210.12|206.37|210.44|206.69|209.01|205.26|0
1744091400000|2025-04-08 05:50:00|210.33|206.58|207.83|204.08|211.1|207.35|207.36|203.61|0
1744091700000|2025-04-08 05:55:00|207.65|203.9|206.06|202.31|207.88|204.13|205.58|201.83|0
1744092000000|2025-04-08 06:00:00|206.09|202.34|208.11|204.36|208.96|205.21|206.09|202.34|0
1744092300000|2025-04-08 06:05:00|208.22|204.47|206.94|203.19|208.22|204.47|205.51|201.76|0
1744092600000|2025-04-08 06:10:00|206.98|203.23|209.13|205.38|209.57|205.82|205.86|202.11|0
1744092900000|2025-04-08 06:15:00|209.09|205.34|209.96|206.21|210.25|206.5|208.19|204.44|0
1744093200000|2025-04-08 06:20:00|210.14|206.39|207.93|204.18|210.76|207.01|207.91|204.16|0
1744093500000|2025-04-08 06:25:00|208.14|204.39|208.66|204.91|210.23|206.48|208.08|204.33|0
1744093800000|2025-04-08 06:30:00|208.77|205.02|208.37|204.62|209.27|205.52|207.6|203.85|0
1744094100000|2025-04-08 06:35:00|208.44|204.69|206.41|202.66|208.64|204.89|206.37|202.62|0
1744094400000|2025-04-08 06:40:00|206.48|202.73|203.03|199.28|206.48|202.73|203.03|199.28|0
1744094700000|2025-04-08 06:45:00|202.89|199.14|202.28|198.53|203.32|199.57|201.72|197.97|0
1744095000000|2025-04-08 06:50:00|202.21|198.46|204.63|200.88|204.7|200.95|201.45|197.7|0
1744095300000|2025-04-08 06:55:00|204.66|200.91|203.05|199.3|205.75|202|202.71|198.96|0
1744095600000|2025-04-08 07:00:00|203.68|199.93|202.63|198.38|206.49|202.74|201.92|197.67|0
1744095900000|2025-04-08 07:05:00|202.87|198.62|205.33|201.08|206.74|202.49|202.27|198.02|0
1744096200000|2025-04-08 07:10:00|205.15|200.9|202.25|198|206.05|201.8|202|197.75|0
1744096500000|2025-04-08 07:15:00|202.14|197.89|201.72|197.47|203.13|198.88|201.08|196.83|0
1744096800000|2025-04-08 07:20:00|201.86|197.61|199.81|195.56|201.93|197.68|198.86|194.61|0
1744097100000|2025-04-08 07:25:00|199.84|195.59|197.26|193.01|199.84|195.59|196.48|192.23|0
1744097400000|2025-04-08 07:30:00|197.56|193.31|198.9|194.65|201.35|197.1|197.56|193.31|0
1744097700000|2025-04-08 07:35:00|198.94|194.69|201.25|197|201.58|197.33|198.92|194.67|0
1744098000000|2025-04-08 07:40:00|201.29|197.04|199.7|195.45|201.54|197.29|199.7|195.45|0
1744098300000|2025-04-08 07:45:00|199.66|195.41|201.68|197.93|202.74|198.99|198.49|194.24|0
1744098600000|2025-04-08 07:50:00|201.72|197.97|199.12|195.37|202.6|198.85|198.81|195.06|0
1744098900000|2025-04-08 07:55:00|199.19|195.44|196.85|193.1|199.53|195.78|196.85|193.1|0
1744099200000|2025-04-08 08:00:00|196.64|192.89|197.52|193.77|198.49|194.74|196.41|192.66|0
1744099500000|2025-04-08 08:05:00|197.35|193.6|201.06|197.31|201.09|197.34|197.35|193.6|0
1744099800000|2025-04-08 08:10:00|200.95|197.2|202.33|198.58|203.08|199.33|199.9|196.15|0
1744100100000|2025-04-08 08:15:00|202.54|198.79|201.85|198.1|204.16|200.41|201.39|197.64|0
1744100400000|2025-04-08 08:20:00|201.99|198.24|205.52|201.77|205.59|201.84|200.08|196.33|0
1744100700000|2025-04-08 08:25:00|205.02|201.27|205.57|201.82|207.33|203.58|204.91|201.16|0
1744101000000|2025-04-08 08:30:00|205.5|201.75|202.13|198.38|206|202.25|201.85|198.1|0
1744101300000|2025-04-08 08:35:00|202.17|198.42|200.55|196.8|203.54|199.79|199.93|196.18|0
1744101600000|2025-04-08 08:40:00|200.59|196.84|199.13|195.38|200.9|197.15|199.03|195.28|0
1744101900000|2025-04-08 08:45:00|199.17|195.42|199.9|196.15|200.19|196.44|198.59|194.84|0
1744102200000|2025-04-08 08:50:00|199.93|196.18|199.47|195.72|202.56|198.81|199.02|195.27|0
1744102500000|2025-04-08 08:55:00|199.51|195.76|197.73|193.98|199.85|196.1|197.54|193.79|0
1744102800000|2025-04-08 09:00:00|197.59|193.84|198.63|194.88|199.62|195.87|197.31|193.56|0
1744103100000|2025-04-08 09:05:00|198.67|194.92|197.48|193.73|199.21|195.46|197.48|193.73|0
1744103400000|2025-04-08 09:10:00|197.52|193.77|196.34|192.59|197.69|193.94|196.13|192.38|0
1744103700000|2025-04-08 09:15:00|196.48|192.73|197.77|194.02|198.05|194.3|196.14|192.39|0
1744104000000|2025-04-08 09:20:00|197.66|193.91|198.21|194.46|199.1|195.35|196.57|192.82|0
1744104300000|2025-04-08 09:25:00|198.17|194.42|200.2|196.45|201.27|197.52|198.17|194.42|0
1744104600000|2025-04-08 09:30:00|200.24|196.49|198.24|194.49|200.59|196.84|198.09|194.34|0
1744104900000|2025-04-08 09:35:00|198.34|194.59|197.96|194.21|200.07|196.32|197.55|193.8|0
1744105200000|2025-04-08 09:40:00|197.99|194.24|196.18|192.43|198.44|194.69|196.04|192.29|0
1744105500000|2025-04-08 09:45:00|196.25|192.5|198.68|194.93|200.03|196.28|196.18|192.43|0
1744105800000|2025-04-08 09:50:00|198.61|194.86|200.54|196.79|200.75|197|198.15|194.4|0
1744106100000|2025-04-08 09:55:00|200.57|196.82|202.55|198.8|203.31|199.56|200.57|196.82|0
1744106400000|2025-04-08 10:00:00|202.62|198.87|201.19|197.44|205.36|201.61|201.15|197.4|0
1744106700000|2025-04-08 10:05:00|201.22|197.47|199.74|195.99|201.75|198|199.71|195.96|0
1744107000000|2025-04-08 10:10:00|199.81|196.06|203.51|199.76|203.86|200.11|199.81|196.06|0
1744107300000|2025-04-08 10:15:00|203.48|199.73|202.71|198.96|204.03|200.28|201.62|197.87|0
1744107600000|2025-04-08 10:20:00|202.78|199.03|201.24|197.49|203.93|200.18|200.33|196.58|0
1744107900000|2025-04-08 10:25:00|201.17|197.42|199.98|196.23|202.06|198.31|199.72|195.97|0
1744108200000|2025-04-08 10:30:00|199.91|196.16|198.44|194.69|200.27|196.52|197.95|194.2|0
1744108500000|2025-04-08 10:35:00|198.41|194.66|196.66|192.91|199.23|195.48|196.07|192.32|0
1744108800000|2025-04-08 10:40:00|196.55|192.8|195.66|191.91|196.59|192.84|194.35|190.6|0
1744109100000|2025-04-08 10:45:00|195.69|191.94|197.9|194.15|197.9|194.15|194.58|190.83|0
1744109400000|2025-04-08 10:50:00|198.01|194.26|197.13|193.38|199.02|195.27|196.87|193.12|0
1744109700000|2025-04-08 10:55:00|197.06|193.31|198.08|194.33|198.34|194.59|196.63|192.88|0
1744110000000|2025-04-08 11:00:00|198.04|194.29|194.76|191.01|198.04|194.29|194.33|190.58|0
1744110300000|2025-04-08 11:05:00|194.83|191.08|194.21|190.46|196.44|192.69|194|190.25|0
1744110600000|2025-04-08 11:10:00|194.04|190.29|197.49|193.74|197.88|194.13|192.91|189.16|0
1744110900000|2025-04-08 11:15:00|197.46|193.71|194.58|190.83|198.73|194.98|189.62|185.87|0
1744111200000|2025-04-08 11:20:00|194.65|190.9|191.95|188.2|194.65|190.9|190.65|186.9|0
1744111500000|2025-04-08 11:25:00|192.26|188.51|191.45|187.7|193.36|189.61|191.31|187.56|0
1744111800000|2025-04-08 11:30:00|191.41|187.66|187.18|183.43|192.12|188.37|187.18|183.43|0
1744112100000|2025-04-08 11:35:00|187|183.25|182.35|178.6|187.02|183.27|177.19|173.44|0
1744112400000|2025-04-08 11:40:00|182.24|178.49|181.07|177.32|183.54|179.79|179.76|176.01|0
1744112700000|2025-04-08 11:45:00|181.04|177.29|180.9|177.15|182.63|178.88|180.47|176.72|0
1744113000000|2025-04-08 11:50:00|180.67|176.92|178.29|174.54|180.87|177.12|177.68|173.93|0
1744113300000|2025-04-08 11:55:00|178.19|174.44|175.07|171.32|179.43|175.68|173.76|170.01|0
1744113600000|2025-04-08 12:00:00|175.04|171.29|178.34|174.59|179.16|175.41|173.33|169.58|0
1744113900000|2025-04-08 12:05:00|178.6|174.85|172.68|168.93|179.49|175.74|172.11|168.36|0
1744114200000|2025-04-08 12:10:00|172.55|168.8|175.57|171.82|175.6|171.85|171.56|167.81|0
1744114500000|2025-04-08 12:15:00|175.54|171.79|175.57|171.82|177.68|173.93|174.85|171.1|0
1744114800000|2025-04-08 12:20:00|175.67|171.92|178.79|175.04|180.4|176.65|175.5|171.75|0
1744115100000|2025-04-08 12:25:00|178.89|175.14|176.86|173.11|180.15|176.4|173.85|170.1|0
1744115400000|2025-04-08 12:30:00|176.77|173.02|178.1|174.35|178.73|174.98|175.36|171.61|0
1744115700000|2025-04-08 12:35:00|178.28|174.53|179.17|175.42|179.37|175.62|177.06|173.31|0
1744116000000|2025-04-08 12:40:00|179.23|175.48|181.1|177.35|182.3|178.55|178.56|174.81|0
1744116300000|2025-04-08 12:45:00|181.16|177.41|181.2|177.45|182.28|178.53|178.31|174.56|0
1744116600000|2025-04-08 12:50:00|181.1|177.35|179.3|175.55|181.76|178.01|177.97|174.22|0
1744116900000|2025-04-08 12:55:00|179.33|175.58|177.21|173.46|180.54|176.79|176.66|172.91|0
1744117200000|2025-04-08 13:00:00|177.44|173.69|174.61|170.86|178.84|175.09|174.55|170.8|0
1744117500000|2025-04-08 13:05:00|174.9|171.15|170.29|166.54|175.61|171.86|168.89|165.14|0
1744117800000|2025-04-08 13:10:00|170.48|166.73|166.95|163.2|172|168.25|163.61|159.86|0
1744118100000|2025-04-08 13:15:00|166.72|162.97|165.45|161.7|168.27|164.52|163.22|159.47|0
1744118400000|2025-04-08 13:20:00|165.74|161.99|164.97|161.22|166.12|162.37|161.54|157.79|0
1744118700000|2025-04-08 13:25:00|164.74|160.84|161.2|157.3|164.74|160.84|160.2|156.3|0
1744119000000|2025-04-08 13:30:00|158.93|155.18|160.72|156.97|163.44|159.69|158.54|154.79|0
1744119300000|2025-04-08 13:35:00|160.91|157.16|165.13|161.38|168.47|164.72|159.99|156.24|0
1744119600000|2025-04-08 13:40:00|165.54|161.79|164.56|160.81|167.54|163.79|162.04|158.29|0
1744119900000|2025-04-08 13:45:00|164.84|161.09|163.31|159.56|164.84|161.09|158.05|154.3|0
1744120200000|2025-04-08 13:50:00|163.48|159.73|158.58|154.83|165.86|162.11|157.1|153.35|0
1744120500000|2025-04-08 13:55:00|158.67|154.92|155.62|151.87|159.07|155.32|153.39|149.64|0
1744120800000|2025-04-08 14:00:00|155.56|151.81|153.49|149.74|156.33|152.58|151.75|148|0
1744121100000|2025-04-08 14:05:00|153.31|149.56|150.45|146.7|155.8|152.05|150.14|146.39|0
1744121400000|2025-04-08 14:10:00|150.57|146.82|152.95|149.2|154.65|150.9|149.64|145.89|0
1744121700000|2025-04-08 14:15:00|153.04|149.29|152.18|148.43|153.39|149.64|150.03|146.28|0
1744122000000|2025-04-08 14:20:00|152.09|148.34|157.18|153.43|157.18|153.43|150.91|147.16|0
1744122300000|2025-04-08 14:25:00|157|153.25|155.8|152.05|157.58|153.83|152.33|148.58|0
1744122600000|2025-04-08 14:30:00|156.1|152.35|154.02|150.27|158|154.25|153.4|149.65|0
1744122900000|2025-04-08 14:35:00|153.79|150.04|153.7|149.95|157.4|153.65|152.83|149.08|0
1744123200000|2025-04-08 14:40:00|153.79|150.04|160.95|157.2|160.98|157.23|153.55|149.8|0
1744123500000|2025-04-08 14:45:00|160.83|157.08|163.58|159.83|163.92|160.17|159.53|155.78|0
1744123800000|2025-04-08 14:50:00|163.43|159.68|167.17|163.42|167.45|163.7|162.95|159.2|0
1744124100000|2025-04-08 14:55:00|166.98|163.23|173.72|169.97|173.78|170.03|166.92|163.17|0
1744124400000|2025-04-08 15:00:00|173.81|170.06|170.85|167.1|174.42|170.67|168.69|164.94|0
1744124700000|2025-04-08 15:05:00|171.19|167.44|175.55|171.8|177.38|173.63|171.13|167.38|0
1744125000000|2025-04-08 15:10:00|175.32|171.57|180.89|177.14|182.82|179.07|174.71|170.96|0
1744125300000|2025-04-08 15:15:00|181.02|177.27|181.78|178.03|187.9|184.15|180.58|176.83|0
1744125600000|2025-04-08 15:20:00|181.52|177.77|184.11|180.36|185.81|182.06|177.48|173.73|0
1744125900000|2025-04-08 15:25:00|184.28|180.53|185.33|181.58|185.88|182.13|181.28|177.53|0
1744126200000|2025-04-08 15:30:00|185.57|181.82|181.89|178.14|185.97|182.22|180.6|176.85|0
1744126500000|2025-04-08 15:35:00|182.05|178.3|175.83|172.08|182.92|179.17|174.33|170.58|0
1744126800000|2025-04-08 15:40:00|175.8|172.05|175.64|171.89|176.8|173.05|172.84|169.09|0
1744127100000|2025-04-08 15:45:00|175.54|171.79|181.02|177.27|181.98|178.23|173.2|169.45|0
1744127400000|2025-04-08 15:50:00|180.99|177.24|182.24|178.49|185.94|182.19|180.44|176.69|0
1744127700000|2025-04-08 15:55:00|182.1|178.35|178.31|174.56|182.85|179.1|177.76|174.01|0
1744128000000|2025-04-08 16:00:00|178.18|174.43|179.24|175.49|181.99|178.24|178.15|174.4|0
1744128300000|2025-04-08 16:05:00|178.98|175.23|182.26|178.51|182.59|178.84|176.4|172.65|0
1744128600000|2025-04-08 16:10:00|182.36|178.61|182.9|179.15|183.23|179.48|177.92|174.17|0
1744128900000|2025-04-08 16:15:00|183.13|179.38|191.03|187.28|192.46|188.71|183.1|179.35|0
1744129200000|2025-04-08 16:20:00|191.16|187.41|197.37|193.62|198.34|194.59|190.2|186.45|0
1744129500000|2025-04-08 16:25:00|197.47|193.72|190.83|187.08|198.68|194.93|190.76|187.01|0
1744129800000|2025-04-08 16:30:00|190.97|187.22|197.41|193.66|198.75|195|188.47|184.72|0
1744130100000|2025-04-08 16:35:00|197.59|193.84|210.16|206.41|211.5|207.75|195.44|191.69|0
1744130400000|2025-04-08 16:40:00|210.49|206.74|214.61|210.11|219.96|216.21|208.75|205|0
1744130700000|2025-04-08 16:45:00|214.9|210.4|208.49|203.99|216.84|212.34|205.96|201.46|0
1744131000000|2025-04-08 16:50:00|208.14|203.64|210.71|206.21|211.72|207.22|206.08|201.58|0
1744131300000|2025-04-08 16:55:00|210.53|206.03|220.35|215.85|220.8|216.3|206.27|201.77|0
1744131600000|2025-04-08 17:00:00|220.5|216|219.2|214.7|224.47|219.97|218.75|214.25|0
1744131900000|2025-04-08 17:05:00|219.13|214.63|227.65|223.15|228.47|223.97|215.54|211.04|0
1744132200000|2025-04-08 17:10:00|227.84|223.34|228.45|223.95|233.08|228.58|225.12|220.62|0
1744132500000|2025-04-08 17:15:00|228.25|223.75|226.68|222.18|228.6|224.1|222.66|218.16|0
1744132800000|2025-04-08 17:20:00|227.37|222.87|230.83|226.33|233.97|229.47|226.33|221.83|0
1744133100000|2025-04-08 17:25:00|230.91|226.41|240.11|235.61|240.11|235.61|229.78|225.28|0
1744133400000|2025-04-08 17:30:00|239.97|235.47|240.98|236.48|242.37|237.87|236.28|231.78|0
1744133700000|2025-04-08 17:35:00|240.61|236.11|229.3|224.8|241.77|237.27|206.73|202.23|0
1744134000000|2025-04-08 17:40:00|229.12|224.62|216.42|211.92|229.56|225.06|213.98|209.48|0
1744134300000|2025-04-08 17:45:00|216.34|211.84|226.35|221.85|227.69|223.19|216.15|211.65|0
1744134600000|2025-04-08 17:50:00|226.31|221.81|225.95|221.45|229.13|224.63|220.79|216.29|0
1744134900000|2025-04-08 17:55:00|226.06|221.56|221.17|216.67|226.37|221.87|219.68|215.18|0
1744135200000|2025-04-08 18:00:00|221.24|216.74|223.5|219|225.13|220.63|219.92|215.42|0
1744135500000|2025-04-08 18:05:00|223.65|219.15|228.66|224.16|230.59|226.09|223.65|219.15|0
1744135800000|2025-04-08 18:10:00|228.81|224.31|233.03|228.53|235.22|230.72|226.88|222.38|0
1744136100000|2025-04-08 18:15:00|232.99|228.49|224.73|220.23|234.4|229.9|224.49|219.99|0
1744136400000|2025-04-08 18:20:00|224.92|220.42|227.28|222.78|229.35|224.85|224.73|220.23|0
1744136700000|2025-04-08 18:25:00|227.17|222.67|236.03|231.53|236.58|232.08|227.17|222.67|0
1744137000000|2025-04-08 18:30:00|235.87|231.37|234.15|229.65|237.3|232.8|214.93|210.43|0
1744137300000|2025-04-08 18:35:00|236.76|232.26|237.23|232.73|240.87|236.37|233.62|229.12|0
1744137600000|2025-04-08 18:40:00|236.24|231.74|242.88|238.38|243.3|238.8|236.24|231.74|0
1744137900000|2025-04-08 18:45:00|242.89|238.39|233.61|229.11|242.89|238.39|229.59|225.09|0
1744138200000|2025-04-08 18:50:00|233.68|229.18|236.81|232.31|237.42|232.92|231.89|227.39|0
1744138500000|2025-04-08 18:55:00|237.32|232.82|242.74|238.24|243.77|239.27|236.11|231.61|0
1744138800000|2025-04-08 19:00:00|242.46|237.96|250.51|246.01|251.6|247.1|241.44|236.94|0
1744139100000|2025-04-08 19:05:00|251.08|246.58|266|261.5|266.33|261.83|249.9|245.4|0
1744139400000|2025-04-08 19:10:00|265.87|261.37|272.16|267.66|272.72|268.22|263.6|259.1|0
1744139700000|2025-04-08 19:15:00|272.28|267.78|279.08|271.58|281.39|275.45|270.58|266.08|0
1744140000000|2025-04-08 19:20:00|279.34|271.84|271.35|263.85|279.34|271.84|271.32|263.82|0
1744140300000|2025-04-08 19:25:00|271.31|263.81|265.66|258.16|271.94|264.44|262.11|254.61|0
1744140600000|2025-04-08 19:30:00|265.62|258.12|273.34|265.84|273.94|266.44|265.44|257.94|0
1744140900000|2025-04-08 19:35:00|274.19|266.69|292.96|285.46|295.35|287.85|274.19|266.69|0
1744141200000|2025-04-08 19:40:00|292.52|285.02|296.75|289.25|297.11|289.61|283.96|276.46|0
1744141500000|2025-04-08 19:45:00|296.8|289.3|303.84|296.34|304.45|296.95|294.29|286.79|0
1744141800000|2025-04-08 19:50:00|303.47|295.97|274.4|266.9|303.47|295.97|274.26|266.76|0
1744142100000|2025-04-08 19:55:00|277.5|270|268.28|260.78|282.61|275.11|266.53|259.03|0
1744142400000|2025-04-08 20:00:00|267.91|260.41|263.33|255.83|272.21|264.71|261.41|253.91|0
1744142700000|2025-04-08 20:05:00|263.5|256|260.4|252.9|264.92|257.42|255.7|248.2|0
1744143000000|2025-04-08 20:10:00|260.74|253.24|263.86|256.36|266.37|258.87|259.49|251.99|0
1744143300000|2025-04-08 20:15:00|263.78|256.28|266.21|258.71|266.82|259.32|263.02|255.52|0
1744143600000|2025-04-08 20:20:00|266.65|259.15|272.48|266.98|272.48|266.98|266.38|258.88|0
1744143900000|2025-04-08 20:25:00|272.56|267.06|271.45|265.95|274.02|268.52|270.01|264.51|0
1744144200000|2025-04-08 20:30:00|271.7|266.2|270.72|265.22|271.72|266.22|269.27|263.77|0
1744144500000|2025-04-08 20:35:00|270.64|265.14|270.43|264.93|270.82|265.32|267.16|261.66|0
1744144800000|2025-04-08 20:40:00|270.6|265.1|268.78|263.28|271.26|265.76|268.78|263.28|0
1744145100000|2025-04-08 20:45:00|268.86|263.36|266.18|260.68|269.86|264.36|265.62|260.12|0
1744145400000|2025-04-08 20:50:00|266.27|260.77|266.25|260.75|267.04|261.54|264.28|258.78|0
1744145700000|2025-04-08 20:55:00|266.36|260.64|266.52|260.8|267.37|261.65|265.26|259.54|0
1744146000000|2025-04-08 21:00:00|266.37|260.65|266.32|260.6|266.49|260.77|265.61|259.89|0
1744146300000|2025-04-08 21:05:00|266.3|260.58|266.62|260.9|266.66|260.94|266.11|260.39|0
1744146600000|2025-04-08 21:10:00|266.56|260.84|266.72|261|267.1|261.38|266.56|260.84|0
1744146900000|2025-04-08 21:15:00|266.71|260.99|267.36|261.64|267.36|261.64|266.61|260.89|0
1744147200000|2025-04-08 21:20:00|267.34|261.62|267.12|261.4|267.46|261.74|266.79|261.07|0
1744147500000|2025-04-08 21:25:00|267.24|261.52|266.74|261.02|267.29|261.57|266.68|260.96|0
1744147800000|2025-04-08 21:30:00|266.73|261.01|266.12|260.4|266.76|261.04|266.08|260.36|0
1744148100000|2025-04-08 21:35:00|266.17|260.45|265.95|260.23|266.17|260.45|265.7|259.98|0
1744148400000|2025-04-08 21:40:00|265.9|260.18|265.88|260.16|265.91|260.19|265.25|259.53|0
1744148700000|2025-04-08 21:45:00|265.83|260.11|265.57|259.85|265.88|260.16|265.48|259.76|0
1744149000000|2025-04-08 21:50:00|265.55|259.83|265.35|259.63|265.88|260.16|265.28|259.56|0
1744149300000|2025-04-08 21:55:00|265.51|259.79|266.9|261.18|266.9|261.18|265.29|259.57|0
1744149600000|2025-04-08 22:00:00|266.31|260.59|277.06|270.3|280.12|274.4|265.38|259.66|0
1744149900000|2025-04-08 22:05:00|277.1|270.34|278.15|271.39|279.59|272.83|275.2|267.4|0
1744150200000|2025-04-08 22:10:00|278.1|271.34|277.79|271.03|278.84|272.08|276.19|269.43|0
1744150500000|2025-04-08 22:15:00|277.66|270.9|280.28|273.52|282.22|275.46|276.92|270.16|0
1744150800000|2025-04-08 22:20:00|280.41|273.65|285.97|279.21|287.46|280.7|278.97|272.21|0
1744151100000|2025-04-08 22:25:00|286.15|279.39|283.49|276.73|286.51|279.75|281.5|274.74|0
1744151400000|2025-04-08 22:30:00|283.4|276.64|284.54|277.78|284.99|278.23|280.84|274.08|0
1744151700000|2025-04-08 22:35:00|283.92|277.16|284.01|277.25|288.01|281.25|282.42|275.66|0
1744152000000|2025-04-08 22:40:00|284.14|277.38|282.59|275.83|287.21|280.45|281.45|274.69|0
1744152300000|2025-04-08 22:45:00|282.68|275.92|281.27|274.51|283.03|276.27|280.48|273.72|0
1744152600000|2025-04-08 22:50:00|281.18|274.42|281.09|274.33|282.76|276|278.82|272.06|0
1744152900000|2025-04-08 22:55:00|281.26|274.5|279.86|273.1|282.45|275.69|279.46|272.7|0
1744153200000|2025-04-08 23:00:00|279.99|273.23|284.92|278.16|285.23|278.47|279.99|273.23|0
1744153500000|2025-04-08 23:05:00|284.96|278.2|284.87|278.11|286.87|280.11|283.72|276.96|0
1744153800000|2025-04-08 23:10:00|284.78|278.02|287.4|280.64|287.4|280.64|284.6|277.84|0
1744154100000|2025-04-08 23:15:00|287.45|280.69|291.23|284.47|295.12|288.36|286.64|279.88|0
1744154400000|2025-04-08 23:20:00|291.91|285.15|294.8|288.04|297.04|290.28|291.14|284.38|0
1744154700000|2025-04-08 23:25:00|294.48|287.72|296.8|290.04|297.67|290.91|292.9|286.14|0
1744155000000|2025-04-08 23:30:00|296.62|289.86|296.93|290.17|297.39|290.63|295.75|288.99|0
1744155300000|2025-04-08 23:35:00|297.07|290.31|293.52|286.76|297.07|290.31|293.11|286.35|0
1744155600000|2025-04-08 23:40:00|293.7|286.94|297.71|290.95|297.89|291.13|292.34|285.58|0
1744155900000|2025-04-08 23:45:00|297.89|291.13|290.71|283.95|298.16|291.4|289.55|282.79|0
1744156200000|2025-04-08 23:50:00|290.89|284.13|291.29|284.53|293.55|286.79|289.59|282.83|0
1744156500000|2025-04-08 23:55:00|291.16|284.4|287.75|280.99|291.97|285.21|287.71|280.95|0
1744156800000|2025-04-09 00:00:00|287.7|280.94|292.28|285.52|294.27|287.51|287.57|280.81|0
1744157100000|2025-04-09 00:05:00|292.23|285.47|296.41|289.65|297.27|290.51|291.33|284.57|0
1744157400000|2025-04-09 00:10:00|296.31|289.55|296.99|290.23|298.51|291.75|295.13|288.37|0
1744157700000|2025-04-09 00:15:00|297.04|290.28|309.17|302.67|312.58|306.08|296.99|290.23|0
1744158000000|2025-04-09 00:20:00|309.36|302.86|312.73|306.23|313.34|306.84|307.1|300.6|0
1744158300000|2025-04-09 00:25:00|312.59|306.09|313.34|306.84|313.73|307.23|311.28|304.78|0
1744158600000|2025-04-09 00:30:00|313.52|307.02|309.95|303.45|314.21|307.71|308.55|302.05|0
1744158900000|2025-04-09 00:35:00|309.65|303.15|313.06|306.56|314.26|307.76|309.65|303.15|0
1744159200000|2025-04-09 00:40:00|312.88|306.38|306.96|300.46|314.21|307.71|306.96|300.46|0
1744159500000|2025-04-09 00:45:00|307|300.5|311.48|304.98|312.1|305.6|305.54|299.04|0
1744159800000|2025-04-09 00:50:00|311.2|304.7|310.96|304.46|312.29|305.79|309.58|303.08|0
1744160100000|2025-04-09 00:55:00|310.92|304.42|309.86|303.36|311.98|305.48|308.12|301.62|0
1744160400000|2025-04-09 01:00:00|309.53|303.03|310.05|303.55|311.37|304.87|306.92|300.42|0
1744160700000|2025-04-09 01:05:00|310.14|303.64|308.68|302.18|311.59|305.09|308.11|301.61|0
1744161000000|2025-04-09 01:10:00|308.77|302.27|309.2|302.7|310.93|304.43|308.21|301.71|0
1744161300000|2025-04-09 01:15:00|309.25|302.75|311.27|304.77|311.71|305.21|301.31|294.81|0
1744161600000|2025-04-09 01:20:00|311.52|305.02|315.73|309.23|316.23|309.73|309.73|303.23|0
1744161900000|2025-04-09 01:25:00|315.83|309.33|315.87|309.37|319.75|313.25|313.69|307.19|0
1744162200000|2025-04-09 01:30:00|316.01|309.51|310.41|303.91|317.17|310.67|310.22|303.72|0
1744162500000|2025-04-09 01:35:00|310.22|303.72|305.41|299.16|310.5|304|304.82|298.57|0
1744162800000|2025-04-09 01:40:00|305.46|299.21|303.85|297.6|306.24|299.99|301.95|295.7|0
1744163100000|2025-04-09 01:45:00|303.98|297.73|282.81|276.56|304.34|298.09|282.81|276.56|0
1744163400000|2025-04-09 01:50:00|282.5|276.25|289.98|283.73|293.61|287.36|281.55|275.3|0
1744163700000|2025-04-09 01:55:00|289.89|283.64|286.02|279.77|296.16|289.91|285.15|278.9|0
1744164000000|2025-04-09 02:00:00|285.76|279.51|286.12|279.87|288.89|282.64|279.64|273.39|0
1744164300000|2025-04-09 02:05:00|286.07|279.82|287.82|281.57|288.33|282.08|284.33|278.08|0
1744164600000|2025-04-09 02:10:00|287.87|281.62|281.38|275.13|287.87|281.62|280.68|274.43|0
1744164900000|2025-04-09 02:15:00|281.64|275.39|282.4|276.15|283.17|276.92|277.66|271.41|0
1744165200000|2025-04-09 02:20:00|282.7|276.45|284.62|278.37|285.49|279.24|282.05|275.8|0
1744165500000|2025-04-09 02:25:00|284.79|278.54|284.59|278.34|286.38|280.13|281.77|275.52|0
1744165800000|2025-04-09 02:30:00|284.77|278.52|281.5|275.25|284.77|278.52|279.08|272.83|0
1744166100000|2025-04-09 02:35:00|281.89|275.64|282.63|276.38|283.32|277.07|277.24|270.99|0
1744166400000|2025-04-09 02:40:00|282.41|276.16|285.43|279.18|286|279.75|279.27|273.02|0
1744166700000|2025-04-09 02:45:00|285.51|279.26|288.05|281.8|288.19|281.94|284|277.75|0
1744167000000|2025-04-09 02:50:00|287.79|281.54|289.39|283.14|289.61|283.36|287.35|281.1|0
1744167300000|2025-04-09 02:55:00|289.35|283.1|292.88|286.63|297.02|290.77|289.08|282.83|0
1744167600000|2025-04-09 03:00:00|293.6|287.35|295.36|289.11|295.88|289.63|291.16|284.91|0
1744167900000|2025-04-09 03:05:00|295.63|289.38|291.66|285.41|295.67|289.42|291.4|285.15|0
1744168200000|2025-04-09 03:10:00|292.11|285.86|294.89|288.64|295.17|288.92|290.2|283.95|0
1744168500000|2025-04-09 03:15:00|294.71|288.46|299.89|293.64|299.98|293.73|291.77|285.52|0
1744168800000|2025-04-09 03:20:00|299.76|293.51|298.75|292.5|300.05|293.8|297.39|291.14|0
1744169100000|2025-04-09 03:25:00|298.62|292.37|300.54|294.29|301.95|295.7|298.48|292.23|0
1744169400000|2025-04-09 03:30:00|301.13|294.88|299.43|293.18|302.06|295.81|297.58|291.33|0
1744169700000|2025-04-09 03:35:00|299.52|293.27|305.14|298.89|307.72|301.47|299.47|293.22|0
1744170000000|2025-04-09 03:40:00|305.64|299.39|310.11|303.86|310.2|303.95|303.23|296.98|0
1744170300000|2025-04-09 03:45:00|310.02|303.77|306.67|300.42|310.02|303.77|304.61|298.36|0
1744170600000|2025-04-09 03:50:00|306.58|300.33|307.96|301.71|307.96|301.71|304.3|298.05|0
1744170900000|2025-04-09 03:55:00|308.33|302.08|312.07|305.82|314.11|307.86|307.96|301.71|0
1744171200000|2025-04-09 04:00:00|312.11|305.86|311.3|305.05|316.46|310.21|302.96|296.71|0
1744171500000|2025-04-09 04:05:00|311.26|305.01|317.49|311.24|317.58|311.33|307.53|301.28|0
1744171800000|2025-04-09 04:10:00|317.77|311.52|310.43|304.18|318.47|312.22|308.92|302.67|0
1744172100000|2025-04-09 04:15:00|310.34|304.09|313.88|307.63|315.3|309.05|308.42|302.17|0
1744172400000|2025-04-09 04:20:00|313.51|307.26|316.64|310.39|317.62|311.37|313.42|307.17|0
1744172700000|2025-04-09 04:25:00|316.69|310.44|328.44|320.94|329.83|322.33|316.69|310.44|0
1744173000000|2025-04-09 04:30:00|328.72|321.22|323.65|316.15|332.57|325.07|323.65|316.15|0
1744173300000|2025-04-09 04:35:00|323.88|316.38|323.71|316.21|324.18|316.68|320.03|312.53|0
1744173600000|2025-04-09 04:40:00|323.94|316.44|324.2|316.7|326.61|319.11|323.14|315.64|0
1744173900000|2025-04-09 04:45:00|324.06|316.56|314.8|307.3|324.06|316.56|313.1|305.6|0
1744174200000|2025-04-09 04:50:00|314.71|307.21|318.53|311.03|318.53|311.03|313.76|306.26|0
1744174500000|2025-04-09 04:55:00|318.49|310.99|322.61|316.36|324.36|316.86|317.63|310.13|0
1744174800000|2025-04-09 05:00:00|322.65|316.4|323.93|317.68|327.94|321.69|320.86|314.61|0
1744175100000|2025-04-09 05:05:00|323.55|317.3|322.31|316.06|329.19|322.94|322.12|315.87|0
1744175400000|2025-04-09 05:10:00|322.41|316.16|322.94|316.69|325.31|319.06|318.06|311.81|0
1744175700000|2025-04-09 05:15:00|323.03|316.78|321.63|315.38|326.6|320.35|318.11|311.86|0
1744176000000|2025-04-09 05:20:00|321.81|315.56|320.52|314.27|322.57|316.32|318.79|312.54|0
1744176300000|2025-04-09 05:25:00|320.61|314.36|322.86|316.61|322.86|316.61|318.3|312.05|0
1744176600000|2025-04-09 05:30:00|322.95|316.7|324.25|318|326.53|320.28|322.91|316.66|0
1744176900000|2025-04-09 05:35:00|324.44|318.19|331.65|325.4|336.61|330.36|323.9|317.65|0
1744177200000|2025-04-09 05:40:00|331.36|325.11|328.88|322.63|334.16|327.91|327.68|321.43|0
1744177500000|2025-04-09 05:45:00|329.07|322.82|324.34|318.09|331.28|325.03|324.34|318.09|0
1744177800000|2025-04-09 05:50:00|323.73|317.48|322.91|316.66|323.73|317.48|319.72|313.47|0
1744178100000|2025-04-09 05:55:00|322.86|316.61|314.69|308.44|323.84|317.59|314.69|308.44|0
1744178400000|2025-04-09 06:00:00|314.56|308.31|309.34|303.09|314.72|308.47|305.23|298.98|0
1744178700000|2025-04-09 06:05:00|309.43|303.18|304.64|298.39|311.57|305.32|303.97|297.72|0
1744179000000|2025-04-09 06:10:00|304.83|298.58|288.01|281.76|305.37|299.12|288.01|281.76|0
1744179300000|2025-04-09 06:15:00|287.92|281.67|296.59|290.34|297.62|291.37|286.81|280.56|0
1744179600000|2025-04-09 06:20:00|296.54|290.29|300.01|293.76|300.91|294.66|296.27|290.02|0
1744179900000|2025-04-09 06:25:00|299.91|293.66|309.04|302.79|309.14|302.89|299.32|293.07|0
1744180200000|2025-04-09 06:30:00|309.18|302.93|303.94|297.69|309.18|302.93|301.85|295.6|0
1744180500000|2025-04-09 06:35:00|303.99|297.74|303.07|296.82|304.57|298.32|299.74|293.49|0
1744180800000|2025-04-09 06:40:00|302.98|296.73|298.55|292.3|303.68|297.43|297.92|291.67|0
1744181100000|2025-04-09 06:45:00|298.46|292.21|301.78|295.53|302.15|295.9|295.43|289.18|0
1744181400000|2025-04-09 06:50:00|301.51|295.26|296.7|290.45|301.51|295.26|296.38|290.13|0
1744181700000|2025-04-09 06:55:00|296.79|290.54|296.52|290.27|299.52|293.27|292.17|285.92|0
1744182000000|2025-04-09 07:00:00|296.61|290.36|265.29|259.04|297.24|290.99|241.42|235.17|0
1744182300000|2025-04-09 07:05:00|264.62|258.37|277.02|270.77|282.12|275.87|262.97|256.72|0
1744182600000|2025-04-09 07:10:00|276.5|270.25|259.78|253.53|277.62|271.37|259.78|253.53|0
1744182900000|2025-04-09 07:15:00|259.16|252.91|258.61|252.36|264.86|258.61|254.17|247.92|0
1744183200000|2025-04-09 07:20:00|257.35|251.1|259.42|253.17|266.9|260.65|256.85|250.6|0
1744183500000|2025-04-09 07:25:00|259.29|253.04|259.01|252.76|260.5|254.25|255.37|249.12|0
1744183800000|2025-04-09 07:30:00|258.93|252.68|254.99|248.74|263.13|256.88|254.99|248.74|0
1744184100000|2025-04-09 07:35:00|254.91|248.66|251.56|245.31|256.38|250.13|251.09|244.84|0
1744184400000|2025-04-09 07:40:00|251.11|244.86|245.45|239.2|252.32|246.07|244.62|238.37|0
1744184700000|2025-04-09 07:45:00|245.65|239.4|247.14|240.89|249.37|243.12|244.11|237.86|0
1744185000000|2025-04-09 07:50:00|247.79|241.54|254|247.75|255.12|248.87|246.85|240.6|0
1744185300000|2025-04-09 07:55:00|254.08|247.83|251.52|245.27|254.08|247.83|248.51|242.26|0
1744185600000|2025-04-09 08:00:00|251.03|244.78|255.53|249.28|256.4|250.15|245.41|239.16|0
1744185900000|2025-04-09 08:05:00|255.44|249.19|262.52|256.27|264.6|258.35|255.28|249.03|0
1744186200000|2025-04-09 08:10:00|262.77|256.52|265.7|259.45|267.68|261.43|259.56|253.31|0
1744186500000|2025-04-09 08:15:00|265.49|259.24|258.33|252.08|265.8|259.55|258.08|251.83|0
1744186800000|2025-04-09 08:20:00|258.58|252.33|259.83|253.58|262.87|256.62|258.16|251.91|0
1744187100000|2025-04-09 08:25:00|259.71|253.46|266.49|260.24|266.49|260.24|256.24|249.99|0
1744187400000|2025-04-09 08:30:00|266.74|260.49|274.4|268.15|279.01|272.76|266.74|260.49|0
1744187700000|2025-04-09 08:35:00|274.66|268.41|267.34|261.09|274.66|268.41|265.1|258.85|0
1744188000000|2025-04-09 08:40:00|267.79|261.54|260.89|254.64|267.9|261.65|258.92|252.67|0
1744188300000|2025-04-09 08:45:00|260.2|253.95|258.13|251.88|261.7|255.45|256.59|250.34|0
1744188600000|2025-04-09 08:50:00|257.86|251.61|254.34|248.09|261.32|255.07|253.02|246.77|0
1744188900000|2025-04-09 08:55:00|254.76|248.51|250.53|244.28|255.08|248.83|249.17|242.92|0
1744189200000|2025-04-09 09:00:00|250.37|244.12|255.62|249.37|255.87|249.62|249.43|243.18|0
1744189500000|2025-04-09 09:05:00|255.66|249.41|252.15|245.9|256.85|250.6|252.15|245.9|0
1744189800000|2025-04-09 09:10:00|252.03|245.78|248.31|242.06|252.69|246.44|245.37|239.12|0
1744190100000|2025-04-09 09:15:00|248.27|242.02|249.4|243.15|250.86|244.61|246.12|239.87|0
1744190400000|2025-04-09 09:20:00|249.32|243.07|251.2|244.95|252.03|245.78|247.7|241.45|0
1744190700000|2025-04-09 09:25:00|251.69|245.44|251.13|244.88|255.33|249.08|250.53|244.28|0
1744191000000|2025-04-09 09:30:00|251.05|244.8|253.37|247.12|253.42|247.17|248.64|242.39|0
1744191300000|2025-04-09 09:35:00|253.33|247.08|255.55|249.3|256.64|250.39|251.31|245.06|0
1744191600000|2025-04-09 09:40:00|255.38|249.13|257.38|251.13|258.68|252.43|254.91|248.66|0
1744191900000|2025-04-09 09:45:00|257.34|251.09|263.84|257.59|263.88|257.63|257.3|251.05|0
1744192200000|2025-04-09 09:50:00|263.88|257.63|265.17|258.92|265.63|259.38|262.32|256.07|0
1744192500000|2025-04-09 09:55:00|265.09|258.84|260.12|253.87|265.09|258.84|259.33|253.08|0
1744192800000|2025-04-09 10:00:00|260.07|253.82|263.51|257.26|264.14|257.89|256.67|250.42|0
1744193100000|2025-04-09 10:05:00|263.55|257.3|263.89|257.64|268.03|261.78|263.46|257.21|0
1744193400000|2025-04-09 10:10:00|263.72|257.47|260.98|254.73|266.15|259.9|260.33|254.08|0
1744193700000|2025-04-09 10:15:00|260.94|254.69|270.79|264.54|270.79|264.54|260.43|254.18|0
1744194000000|2025-04-09 10:20:00|270.95|264.7|276.2|269.95|276.46|270.21|270.95|264.7|0
1744194300000|2025-04-09 10:25:00|276.02|269.77|271.03|264.78|276.34|270.09|268.71|262.46|0
1744194600000|2025-04-09 10:30:00|270.97|264.72|276.22|269.97|278.05|271.8|269.99|263.74|0
1744194900000|2025-04-09 10:35:00|276.13|269.88|271.98|265.73|276.52|270.27|271.46|265.21|0
1744195200000|2025-04-09 10:40:00|271.68|265.43|266.99|260.74|271.7|265.45|264.71|258.46|0
1744195500000|2025-04-09 10:45:00|266.9|260.65|260.34|254.09|268.17|261.92|258.8|252.55|0
1744195800000|2025-04-09 10:50:00|260.38|254.13|256.19|249.94|260.62|254.37|254.26|248.01|0
1744196100000|2025-04-09 10:55:00|256.36|250.11|264.19|257.94|264.19|257.94|251.5|245.25|0
1744196400000|2025-04-09 11:00:00|263.72|257.47|293.77|287.52|297.62|291.37|263.72|257.47|0
1744196700000|2025-04-09 11:05:00|293.95|287.7|294.81|288.56|297.53|291.28|287.03|280.78|0
1744197000000|2025-04-09 11:10:00|294.54|288.29|287.06|280.81|296.56|290.31|287.06|280.81|0
1744197300000|2025-04-09 11:15:00|286.47|280.22|285.06|277.56|292|285.75|275.9|269.65|0
1744197600000|2025-04-09 11:20:00|284.75|277.25|288.24|280.74|293.22|285.72|284.4|276.9|0
1744197900000|2025-04-09 11:25:00|288.6|281.1|287.04|280.54|290.3|282.8|282.97|276.47|0
1744198200000|2025-04-09 11:30:00|287.22|280.72|300.33|293.83|300.42|293.92|286.3|279.8|0
1744198500000|2025-04-09 11:35:00|300.28|293.78|308.76|302.26|309.18|302.68|299.09|292.59|0
1744198800000|2025-04-09 11:40:00|308.81|302.31|315.45|308.95|319.1|312.6|308.81|302.31|0
1744199100000|2025-04-09 11:45:00|315.82|309.32|298.58|292.08|318.08|311.58|288.78|282.28|0
1744199400000|2025-04-09 11:50:00|298.85|292.35|307.81|301.31|308.57|302.07|297.91|291.41|0
1744199700000|2025-04-09 11:55:00|307.67|301.17|304.74|298.24|307.67|301.17|303.38|296.88|0
1744200000000|2025-04-09 12:00:00|305.39|298.89|302.38|295.88|311.93|305.43|302.07|295.57|0
1744200300000|2025-04-09 12:05:00|302.29|295.79|303.7|297.2|309.6|303.1|301.74|295.24|0
1744200600000|2025-04-09 12:10:00|303.84|297.34|303.92|297.42|306.64|300.14|301.97|295.47|0
1744200900000|2025-04-09 12:15:00|303.99|297.49|304.91|298.41|308.18|301.68|302.43|295.93|0
1744201200000|2025-04-09 12:20:00|304.59|298.09|312.14|305.64|312.6|306.1|304.31|297.81|0
1744201500000|2025-04-09 12:25:00|312.82|306.32|310.1|303.6|314.15|307.65|308.19|301.69|0
1744201800000|2025-04-09 12:30:00|310.2|303.7|310.53|304.03|314.82|308.32|306.26|299.76|0
1744202100000|2025-04-09 12:35:00|310.3|303.8|311.27|304.77|314.65|308.15|309.12|302.62|0
1744202400000|2025-04-09 12:40:00|310.9|304.4|301.85|295.35|312.29|305.79|301.5|295|0
1744202700000|2025-04-09 12:45:00|301.76|295.26|296.42|289.92|302.39|295.89|294.45|287.95|0
1744203000000|2025-04-09 12:50:00|296.51|290.01|286.54|280.04|296.99|290.49|286.54|280.04|0
1744203300000|2025-04-09 12:55:00|286.63|280.13|289.43|282.93|290.92|284.42|279.2|272.7|0
1744203600000|2025-04-09 13:00:00|289.49|282.99|277.17|270.67|289.61|283.11|276.7|270.2|0
1744203900000|2025-04-09 13:05:00|277.99|271.49|279.36|272.86|279.58|273.08|263.23|256.73|0
1744204200000|2025-04-09 13:10:00|278.49|271.99|280.09|273.59|281.33|274.83|276.55|270.05|0
1744204500000|2025-04-09 13:15:00|279.7|273.2|270.64|264.14|281.72|275.22|269.11|262.61|0
1744204800000|2025-04-09 13:20:00|270.98|264.48|276.93|270.43|279.01|272.51|270.98|264.48|0
1744205100000|2025-04-09 13:25:00|277.84|271.08|279.75|272.99|280.23|273.47|276.03|269.27|0
1744205400000|2025-04-09 13:30:00|274.85|268.35|272.05|265.55|277.15|270.65|262.9|256.4|0
1744205700000|2025-04-09 13:35:00|271.96|265.46|259.7|253.2|279.85|273.35|259.7|253.2|0
1744206000000|2025-04-09 13:40:00|258.8|252.3|267.48|260.98|268.86|262.36|250.28|243.78|0
1744206300000|2025-04-09 13:45:00|267.27|260.77|264.55|258.05|275.86|269.36|263.91|257.41|0
1744206600000|2025-04-09 13:50:00|264.51|258.01|258.75|252.25|265.65|259.15|255.5|249|0
1744206900000|2025-04-09 13:55:00|258.62|252.12|259.54|253.04|261.71|255.21|254.86|248.36|0
1744207200000|2025-04-09 14:00:00|260.48|253.98|252.67|246.17|260.48|253.98|247.99|241.49|0
1744207500000|2025-04-09 14:05:00|253.15|246.65|267.3|260.8|270.72|264.22|252.59|246.09|0
1744207800000|2025-04-09 14:10:00|267.05|260.55|273.31|266.81|274.45|267.95|260.69|254.19|0
1744208100000|2025-04-09 14:15:00|272.84|266.34|267.64|261.14|272.84|266.34|265.63|259.13|0
1744208400000|2025-04-09 14:20:00|267.47|260.97|267.03|260.53|276.29|269.79|261.68|255.18|0
1744208700000|2025-04-09 14:25:00|267.08|260.58|267.4|260.9|274.97|268.47|265.96|259.46|0
1744209000000|2025-04-09 14:30:00|267.53|261.03|259.71|253.21|269.49|262.99|257.8|251.3|0
1744209300000|2025-04-09 14:35:00|259.99|253.49|268.16|261.66|269.92|263.42|259.43|252.93|0
1744209600000|2025-04-09 14:40:00|268.33|261.83|273.03|266.53|274.41|267.91|268.1|261.6|0
1744209900000|2025-04-09 14:45:00|272.78|266.28|277.07|270.57|278.08|271.58|265.68|259.18|0
1744210200000|2025-04-09 14:50:00|277.16|270.66|286.02|279.52|291.05|284.55|275.66|269.16|0
1744210500000|2025-04-09 14:55:00|287.17|280.67|293.43|286.93|294.12|287.62|284.59|278.09|0
1744210800000|2025-04-09 15:00:00|293.25|286.75|283.2|276.7|293.63|287.13|282.63|276.13|0
1744211100000|2025-04-09 15:05:00|282.89|276.39|279.05|272.55|285|278.5|274.7|268.2|0
1744211400000|2025-04-09 15:10:00|278.71|272.21|281.12|274.62|282.99|276.49|276.53|270.03|0
1744211700000|2025-04-09 15:15:00|280.62|274.12|272.35|265.85|280.62|274.12|270.57|264.07|0
1744212000000|2025-04-09 15:20:00|272.26|265.76|269.02|262.52|273.26|266.76|267.81|261.31|0
1744212300000|2025-04-09 15:25:00|268.9|262.4|273.08|266.58|273.53|267.03|267.85|261.35|0
1744212600000|2025-04-09 15:30:00|273.16|266.66|277.45|270.95|278.63|272.13|267.77|261.27|0
1744212900000|2025-04-09 15:35:00|277.49|270.99|281.96|275.46|282.35|275.85|274.92|268.42|0
1744213200000|2025-04-09 15:40:00|282.22|275.72|285.83|279.33|286.6|280.1|281.1|274.6|0
1744213500000|2025-04-09 15:45:00|285.74|279.24|275.05|268.55|285.91|279.41|269.59|263.09|0
1744213800000|2025-04-09 15:50:00|275.18|268.68|277.68|271.18|278.43|271.93|272.85|266.35|0
1744214100000|2025-04-09 15:55:00|277.94|271.44|281.69|275.19|283.71|277.21|277.53|271.03|0
1744214400000|2025-04-09 16:00:00|281.61|275.11|281.88|275.38|285.85|279.35|278.51|272.01|0
1744214700000|2025-04-09 16:05:00|281.58|275.08|274.67|268.17|283.1|276.6|274.17|267.67|0
1744215000000|2025-04-09 16:10:00|274.42|267.92|264.3|257.8|276|269.5|262.55|256.05|0
1744215300000|2025-04-09 16:15:00|264.26|257.76|265.77|259.27|267.33|260.83|263.09|256.59|0
1744215600000|2025-04-09 16:20:00|265.65|259.15|267.58|261.08|268.48|261.98|265.58|259.08|0
1744215900000|2025-04-09 16:25:00|267.86|261.36|268.43|261.93|269.38|262.88|263.94|257.44|0
1744216200000|2025-04-09 16:30:00|268.46|261.96|265.43|258.93|270.94|264.44|264.89|258.39|0
1744216500000|2025-04-09 16:35:00|265.59|259.09|264.33|257.83|267.94|261.44|263.06|256.56|0
1744216800000|2025-04-09 16:40:00|264.37|257.87|266.44|259.94|268.31|261.81|264.16|257.66|0
1744217100000|2025-04-09 16:45:00|266.36|259.86|262.04|255.54|268.62|262.12|261.88|255.38|0
1744217400000|2025-04-09 16:50:00|261.76|255.26|259.94|253.44|265.75|259.25|259.07|252.57|0
1744217700000|2025-04-09 16:55:00|259.82|253.32|260.98|254.48|261.46|254.96|254.42|247.92|0
1744218000000|2025-04-09 17:00:00|260.82|254.32|242.31|235.81|261.06|254.56|242.24|235.74|0
1744218300000|2025-04-09 17:05:00|242.01|235.51|254.04|247.54|254.6|248.1|242.01|235.51|0
1744218600000|2025-04-09 17:10:00|253.8|247.3|252.03|245.53|257.93|251.43|251.93|245.43|0
1744218900000|2025-04-09 17:15:00|251.4|244.9|219.12|212.62|266.61|260.11|212.39|205.89|0
1744219200000|2025-04-09 17:20:00|216.99|210.49|179.06|171.56|231.11|224.61|173.83|166.33|0
1744219500000|2025-04-09 17:25:00|179.43|171.93|171.02|162.27|180.26|172.76|146.38|137.63|0
1744219800000|2025-04-09 17:30:00|166.4|157.65|143.82|135.07|173.11|164.36|143.39|134.64|0
1744220100000|2025-04-09 17:35:00|143.71|134.96|156.58|147.83|156.58|147.83|130.86|122.11|0
1744220400000|2025-04-09 17:40:00|157.24|148.49|161.77|153.02|164.54|155.79|152.35|143.6|0
1744220700000|2025-04-09 17:45:00|161.62|152.87|149.23|140.48|161.62|152.87|144.79|136.04|0
1744221000000|2025-04-09 17:50:00|149.53|140.78|149.58|140.83|156.71|147.96|145.93|137.18|0
1744221300000|2025-04-09 17:55:00|148.74|139.99|138.89|130.14|154.01|145.26|137.1|128.35|0
1744221600000|2025-04-09 18:00:00|138.58|129.83|138.03|129.28|142.22|133.47|131.22|122.47|0
1744221900000|2025-04-09 18:05:00|137|128.25|144.31|135.56|150.34|141.59|136.74|127.99|0
1744222200000|2025-04-09 18:10:00|142.87|134.12|142.87|134.12|145.91|137.16|136.9|128.15|0
1744222500000|2025-04-09 18:15:00|142.96|134.21|143.38|134.63|145.1|136.35|134.5|125.75|0
1744222800000|2025-04-09 18:20:00|143.36|134.61|136.24|127.49|144.07|135.32|133.58|124.83|0
1744223100000|2025-04-09 18:25:00|136.27|127.52|134.18|125.43|137.42|128.67|130.26|121.51|0
1744223400000|2025-04-09 18:30:00|134.15|125.4|138.59|129.84|140.86|132.11|129.89|121.14|0
1744223700000|2025-04-09 18:35:00|139|130.25|134.71|125.96|139|130.25|131.28|122.53|0
1744224000000|2025-04-09 18:40:00|135.01|126.26|142.26|133.51|142.66|133.91|133.07|124.32|0
1744224300000|2025-04-09 18:45:00|142.95|134.2|137.27|129.77|145.58|136.83|135.68|126.93|0
1744224600000|2025-04-09 18:50:00|137.14|129.64|140.21|132.71|141.62|134.12|133.02|125.52|0
1744224900000|2025-04-09 18:55:00|140.18|132.68|145.95|138.45|147.06|139.56|139.69|132.19|0
1744225200000|2025-04-09 19:00:00|146.11|138.61|138.16|130.66|149.92|142.42|137.98|130.48|0
1744225500000|2025-04-09 19:05:00|137.98|130.48|135.2|127.7|140.39|132.89|134.85|127.35|0
1744225800000|2025-04-09 19:10:00|134.99|127.49|129.16|121.66|134.99|127.49|128.55|121.05|0
1744226100000|2025-04-09 19:15:00|129.09|121.59|127.32|119.82|132.73|125.23|126.96|119.46|0
1744226400000|2025-04-09 19:20:00|127.08|119.58|123.49|115.99|127.36|119.86|122.44|114.94|0
1744226700000|2025-04-09 19:25:00|123.3|115.8|121.56|114.06|124.51|117.01|119.3|111.8|0
1744227000000|2025-04-09 19:30:00|121.42|113.92|118.48|110.98|121.71|114.21|115.74|108.24|0
1744227300000|2025-04-09 19:35:00|117.86|110.36|118.5|111|123.99|116.49|117.86|110.36|0
1744227600000|2025-04-09 19:40:00|118.43|110.93|118.88|112.63|119.97|113.72|116.51|110.26|0
1744227900000|2025-04-09 19:45:00|118.47|112.22|115.71|109.46|120.73|114.48|114.48|108.23|0
1744228200000|2025-04-09 19:50:00|114.2|107.95|116.03|109.78|116.03|109.78|110.31|104.06|0
1744228500000|2025-04-09 19:55:00|114.24|107.99|123.22|116.97|123.22|116.97|114.17|107.92|0
1744228800000|2025-04-09 20:00:00|121.25|115|120.83|114.58|122.16|115.91|115.46|109.21|0
1744229100000|2025-04-09 20:05:00|120.92|114.67|119.1|112.85|122.4|116.15|117.52|111.27|0
1744229400000|2025-04-09 20:10:00|118.97|112.72|122.48|116.23|122.94|116.69|118.83|112.58|0
1744229700000|2025-04-09 20:15:00|122.51|116.26|118.67|112.42|122.51|116.26|118.32|112.07|0
1744230000000|2025-04-09 20:20:00|118.7|112.45|119.26|113.01|119.64|113.39|118.04|111.79|0
1744230300000|2025-04-09 20:25:00|119.21|112.96|118.97|112.72|119.47|113.22|118.14|111.89|0
1744230600000|2025-04-09 20:30:00|119.1|112.85|118.35|112.1|120.5|114.25|118.2|111.95|0
1744230900000|2025-04-09 20:35:00|118.53|112.28|118.31|112.06|119.27|113.02|118.27|112.02|0
1744231200000|2025-04-09 20:40:00|118.22|111.97|118.03|111.78|118.31|112.06|117.59|111.34|0
1744231500000|2025-04-09 20:45:00|117.98|111.73|117.19|110.94|118.31|112.06|117.1|110.85|0
1744231800000|2025-04-09 20:50:00|117.14|110.89|115.72|110.22|117.56|111.31|115.46|109.76|0
1744232100000|2025-04-09 20:55:00|115.83|110.11|116.02|110.3|116.41|110.69|115.47|109.75|0
1744232400000|2025-04-09 21:00:00|115.95|110.23|115.82|110.1|116.09|110.37|115.73|110.01|0
1744232700000|2025-04-09 21:05:00|115.79|110.07|115.89|110.17|116.04|110.32|115.77|110.05|0
1744233000000|2025-04-09 21:10:00|115.91|110.19|115.62|109.9|115.94|110.22|115.47|109.75|0
1744233300000|2025-04-09 21:15:00|115.61|109.89|115.55|109.83|115.69|109.97|115.47|109.75|0
1744233600000|2025-04-09 21:20:00|115.62|109.9|115.97|110.25|115.97|110.25|115.61|109.89|0
1744233900000|2025-04-09 21:25:00|115.9|110.18|116.56|110.84|116.57|110.85|115.9|110.18|0
1744234200000|2025-04-09 21:30:00|116.48|110.76|117|111.28|117|111.28|116.48|110.76|0
1744234500000|2025-04-09 21:35:00|117.03|111.31|117.64|111.92|117.79|112.07|117.03|111.31|0
1744234800000|2025-04-09 21:40:00|117.75|112.03|117.4|111.68|117.94|112.22|117.18|111.46|0
1744235100000|2025-04-09 21:45:00|117.33|111.61|117.54|111.82|117.63|111.91|117.26|111.54|0
1744235400000|2025-04-09 21:50:00|117.63|111.91|117.99|112.27|118.05|112.33|117.37|111.65|0
1744235700000|2025-04-09 21:55:00|118.01|112.29|118.07|112.35|118.32|112.6|117.96|112.24|0
1744236000000|2025-04-09 22:00:00|118.23|112.51|119.98|114.26|120.4|114.68|116.73|111.01|0
1744236300000|2025-04-09 22:05:00|119.89|114.17|119.02|113.3|120.05|114.33|118.84|113.12|0
1744236600000|2025-04-09 22:10:00|119|113.28|116.76|111.04|119|113.28|116.49|110.77|0
1744236900000|2025-04-09 22:15:00|116.74|111.02|116.56|110.84|116.94|111.22|116.24|110.52|0
1744237200000|2025-04-09 22:20:00|116.54|110.82|116.49|110.77|117.48|111.76|116.15|110.43|0
1744237500000|2025-04-09 22:25:00|116.33|110.61|115.73|110.01|116.53|110.81|115.64|109.92|0
1744237800000|2025-04-09 22:30:00|115.84|110.12|116.08|110.36|117.13|111.41|115.79|110.07|0
1744238100000|2025-04-09 22:35:00|116.04|110.32|116.05|110.33|116.61|110.89|115.95|110.23|0
1744238400000|2025-04-09 22:40:00|116.08|110.36|115.32|109.6|116.3|110.58|115.32|109.6|0
1744238700000|2025-04-09 22:45:00|115.34|109.62|115.54|109.82|116.61|110.89|115.12|109.4|0
1744239000000|2025-04-09 22:50:00|115.52|109.8|115.56|109.84|115.76|110.04|115.27|109.55|0
1744239300000|2025-04-09 22:55:00|115.67|109.95|115.11|109.39|115.8|110.08|115.11|109.39|0
1744239600000|2025-04-09 23:00:00|115.13|109.41|115.46|109.74|115.73|110.01|113.51|107.79|0
1744239900000|2025-04-09 23:05:00|115.49|109.77|115.22|109.5|115.57|109.85|114.65|108.93|0
1744240200000|2025-04-09 23:10:00|115.19|109.47|116.24|110.52|116.55|110.83|115.04|109.32|0
1744240500000|2025-04-09 23:15:00|116.1|110.38|115.43|109.71|116.19|110.47|115.08|109.36|0
1744240800000|2025-04-09 23:20:00|115.39|109.67|116.25|110.53|116.45|110.73|115.3|109.58|0
1744241100000|2025-04-09 23:25:00|116.14|110.42|115.96|110.24|116.23|110.51|115.45|109.73|0
1744241400000|2025-04-09 23:30:00|115.8|110.08|115.42|109.7|115.98|110.26|115.12|109.4|0
1744241700000|2025-04-09 23:35:00|115.51|109.79|115.66|109.94|115.71|109.99|115.11|109.39|0
1744242000000|2025-04-09 23:40:00|115.69|109.97|115.46|109.74|115.91|110.19|115.42|109.7|0
1744242300000|2025-04-09 23:45:00|115.37|109.65|116.13|110.41|116.35|110.63|115.04|109.32|0
1744242600000|2025-04-09 23:50:00|116.08|110.36|116.06|110.34|116.84|111.12|115.84|110.12|0
1744242900000|2025-04-09 23:55:00|116.03|110.31|115.94|110.22|116.52|110.8|115.34|109.62|0
1744243200000|2025-04-10 00:00:00|116.25|110.53|115.94|110.22|117.17|111.45|115.34|109.62|0
1744243500000|2025-04-10 00:05:00|115.81|110.09|117.5|111.78|117.59|111.87|115.81|110.09|0
1744243800000|2025-04-10 00:10:00|117.41|111.69|117.19|111.47|118.04|112.32|116.98|111.26|0
1744244100000|2025-04-10 00:15:00|117.1|111.38|117.75|112.25|118.42|112.92|116.49|110.77|0
1744244400000|2025-04-10 00:20:00|117.59|112.09|118.88|113.38|119.12|113.62|117.59|112.09|0
1744244700000|2025-04-10 00:25:00|118.93|113.43|120.75|115.25|120.9|115.4|118.84|113.34|0
1744245000000|2025-04-10 00:30:00|120.59|115.09|121.34|115.84|121.59|116.09|120.4|114.9|0
1744245300000|2025-04-10 00:35:00|121.32|115.82|121.42|116.92|123.52|118.02|121.29|115.79|0
1744245600000|2025-04-10 00:40:00|121.52|117.02|122.84|118.34|124.37|119.87|121.03|116.53|0
1744245900000|2025-04-10 00:45:00|122.79|118.29|123.31|118.81|123.59|119.09|122.2|117.7|0
1744246200000|2025-04-10 00:50:00|123.45|118.95|121.13|116.63|123.45|118.95|120.89|116.39|0
1744246500000|2025-04-10 00:55:00|121.15|116.65|120.25|115.75|121.31|116.81|119.97|115.47|0
1744246800000|2025-04-10 01:00:00|120.2|115.7|121.05|116.55|121.15|116.65|118.06|113.56|0
1744247100000|2025-04-10 01:05:00|121.07|116.57|122.07|117.57|122.21|117.71|120.61|116.11|0
1744247400000|2025-04-10 01:10:00|122.14|117.64|124.34|119.84|124.34|119.84|121.2|116.7|0
1744247700000|2025-04-10 01:15:00|124.29|119.79|123.83|119.33|125.02|120.52|123.56|119.06|0
1744248000000|2025-04-10 01:20:00|124.03|119.53|125.02|120.52|125.31|120.81|123.56|119.06|0
1744248300000|2025-04-10 01:25:00|125.04|120.54|127.89|123.39|127.91|123.41|124.93|120.43|0
1744248600000|2025-04-10 01:30:00|128.13|123.63|127.13|123.38|128.13|123.63|125.83|121.33|0
1744248900000|2025-04-10 01:35:00|127.12|123.37|127.35|123.6|127.72|123.97|126.01|122.26|0
1744249200000|2025-04-10 01:40:00|127.49|123.74|127.06|123.31|128.71|124.96|126.34|122.59|0
1744249500000|2025-04-10 01:45:00|127.02|123.27|126.43|122.68|127.61|123.86|126.11|122.36|0
1744249800000|2025-04-10 01:50:00|126.34|122.59|125.71|121.96|126.87|123.12|125.36|121.61|0
1744250100000|2025-04-10 01:55:00|125.67|121.92|125.45|121.7|126.13|122.38|123.62|119.87|0
1744250400000|2025-04-10 02:00:00|125.5|121.75|126.08|122.33|126.7|122.95|125.22|121.47|0
1744250700000|2025-04-10 02:05:00|126.05|122.3|126.66|122.91|127.33|123.58|126.05|122.3|0
1744251000000|2025-04-10 02:10:00|126.64|122.89|125.74|121.99|126.75|123|125.55|121.8|0
1744251300000|2025-04-10 02:15:00|125.81|122.06|123.63|119.88|125.86|122.11|123.44|119.69|0
1744251600000|2025-04-10 02:20:00|123.59|119.84|124.07|120.32|124.14|120.39|123.31|119.56|0
1744251900000|2025-04-10 02:25:00|124.02|120.27|125.11|121.36|125.37|121.62|123.99|120.24|0
1744252200000|2025-04-10 02:30:00|125.09|121.34|124.79|121.04|125.48|121.73|124.13|120.38|0
1744252500000|2025-04-10 02:35:00|124.71|120.96|124.1|120.35|124.78|121.03|123.7|119.95|0
1744252800000|2025-04-10 02:40:00|124.05|120.3|125.06|121.31|125.09|121.34|123.8|120.05|0
1744253100000|2025-04-10 02:45:00|124.99|121.24|124.54|120.79|125.41|121.66|124.25|120.5|0
1744253400000|2025-04-10 02:50:00|124.52|120.77|124.74|120.99|124.85|121.1|124.37|120.62|0
1744253700000|2025-04-10 02:55:00|124.79|121.04|125.83|122.08|126.04|122.29|124.61|120.86|0
1744254000000|2025-04-10 03:00:00|126.26|122.51|127.49|123.74|127.56|123.81|125.77|122.02|0
1744254300000|2025-04-10 03:05:00|127.46|123.71|126.27|122.52|127.61|123.86|126.17|122.42|0
1744254600000|2025-04-10 03:10:00|126.3|122.55|127.45|123.7|128.24|124.49|125.57|121.82|0
1744254900000|2025-04-10 03:15:00|127.5|123.75|129.22|125.47|129.47|125.72|127.39|123.64|0
1744255200000|2025-04-10 03:20:00|129.25|125.5|131.08|127.33|131.18|127.43|128.48|124.73|0
1744255500000|2025-04-10 03:25:00|130.98|127.23|130.65|126.9|131.07|127.32|130.07|126.32|0
1744255800000|2025-04-10 03:30:00|130.61|126.86|131|127.25|131.03|127.28|130.22|126.47|0
1744256100000|2025-04-10 03:35:00|130.9|127.15|130.61|126.86|131.84|128.09|130.54|126.79|0
1744256400000|2025-04-10 03:40:00|130.46|126.71|131.51|127.76|132.13|128.38|130.29|126.54|0
1744256700000|2025-04-10 03:45:00|131.48|127.73|130.33|126.58|131.55|127.8|130.07|126.32|0
1744257000000|2025-04-10 03:50:00|130.26|126.51|129.84|126.09|130.69|126.94|129.19|125.44|0
1744257300000|2025-04-10 03:55:00|129.91|126.16|129.44|125.69|130.38|126.63|129.27|125.52|0
1744257600000|2025-04-10 04:00:00|129.54|125.79|131.06|127.31|131.6|127.85|129.12|125.37|0
1744257900000|2025-04-10 04:05:00|131.09|127.34|131.75|128|131.87|128.12|130.83|127.08|0
1744258200000|2025-04-10 04:10:00|131.7|127.95|131.6|127.85|133.1|129.35|131.38|127.63|0
1744258500000|2025-04-10 04:15:00|131.57|127.82|130.81|127.06|132|128.25|130.78|127.03|0
1744258800000|2025-04-10 04:20:00|130.79|127.04|130.17|126.42|130.91|127.16|130.1|126.35|0
1744259100000|2025-04-10 04:25:00|130.14|126.39|131.57|127.82|132|128.25|129.97|126.22|0
1744259400000|2025-04-10 04:30:00|131.48|127.73|131.2|127.45|132.11|128.36|131.05|127.3|0
1744259700000|2025-04-10 04:35:00|131.17|127.42|130.87|127.37|131.46|127.8|130.41|126.91|0
1744260000000|2025-04-10 04:40:00|130.92|127.42|130.48|126.98|130.98|127.48|130.1|126.6|0
1744260300000|2025-04-10 04:45:00|130.46|126.96|129.44|125.94|131.03|127.53|129.35|125.85|0
1744260600000|2025-04-10 04:50:00|129.47|125.97|129.56|126.06|129.86|126.36|129.33|125.83|0
1744260900000|2025-04-10 04:55:00|129.59|126.09|130.11|126.61|130.17|126.67|129.42|125.92|0
1744261200000|2025-04-10 05:00:00|130.16|126.66|130.33|126.83|131.27|127.77|129.98|126.48|0
1744261500000|2025-04-10 05:05:00|130.28|126.78|131.48|127.98|131.95|128.45|129.85|126.35|0
1744261800000|2025-04-10 05:10:00|131.43|127.93|131.43|127.93|132.05|128.55|131.05|127.55|0
1744262100000|2025-04-10 05:15:00|131.53|128.03|130.56|127.06|132.42|128.92|130.36|126.86|0
1744262400000|2025-04-10 05:20:00|130.47|126.97|130.07|126.57|131.02|127.52|129.91|126.41|0
1744262700000|2025-04-10 05:25:00|130.05|126.55|129.71|126.21|130.06|126.56|129.21|125.71|0
1744263000000|2025-04-10 05:30:00|129.69|126.19|130.02|126.52|130.02|126.52|129.25|125.75|0
1744263300000|2025-04-10 05:35:00|129.99|126.49|130.24|126.74|130.46|126.96|129.63|126.13|0
1744263600000|2025-04-10 05:40:00|130.2|126.7|130.32|126.82|130.46|126.96|129.23|125.73|0
1744263900000|2025-04-10 05:45:00|130.34|126.84|129.36|125.86|130.39|126.89|129.05|125.55|0
1744264200000|2025-04-10 05:50:00|129.41|125.91|126.09|122.59|129.48|125.98|126.09|122.59|0
1744264500000|2025-04-10 05:55:00|125.8|122.3|125.53|122.03|126.28|122.78|125.53|122.03|0
1744264800000|2025-04-10 06:00:00|125.55|122.05|126.34|122.84|126.42|122.92|124.61|121.11|0
1744265100000|2025-04-10 06:05:00|126.39|122.89|126.6|123.1|126.87|123.37|125.76|122.26|0
1744265400000|2025-04-10 06:10:00|126.62|123.12|127.14|123.64|127.41|123.91|125.65|122.15|0
1744265700000|2025-04-10 06:15:00|127.09|123.59|127.2|123.7|127.88|124.38|126.61|123.11|0
1744266000000|2025-04-10 06:20:00|127.51|124.01|126.2|122.7|128.59|125.09|125.67|122.17|0
1744266300000|2025-04-10 06:25:00|126.32|122.82|127.59|124.09|127.75|124.25|125.49|121.99|0
1744266600000|2025-04-10 06:30:00|127.36|123.86|126.23|122.73|127.84|124.34|125.26|121.76|0
1744266900000|2025-04-10 06:35:00|126.06|122.56|125.86|122.36|126.07|122.57|125.51|122.01|0
1744267200000|2025-04-10 06:40:00|125.93|122.43|128.8|125.3|129.04|125.54|125.93|122.43|0
1744267500000|2025-04-10 06:45:00|128.92|125.42|130.63|127.13|131.33|127.83|128.77|125.27|0
1744267800000|2025-04-10 06:50:00|130.52|127.02|128.7|125.2|131.4|127.9|128.64|125.14|0
1744268100000|2025-04-10 06:55:00|128.69|125.19|128.04|124.54|129.05|125.55|127.41|123.91|0
1744268400000|2025-04-10 07:00:00|127.99|124.49|126.48|122.98|128.96|125.46|125.68|122.18|0
1744268700000|2025-04-10 07:05:00|126.51|123.01|127.09|123.34|127.44|123.69|126.12|122.62|0
1744269000000|2025-04-10 07:10:00|126.78|123.03|127.75|123.25|127.85|123.35|123.83|119.33|0
1744269300000|2025-04-10 07:15:00|127.8|123.3|129.97|125.47|130.22|125.72|127.54|123.04|0
1744269600000|2025-04-10 07:20:00|129.95|125.45|130.69|126.19|131.33|126.83|129.57|125.07|0
1744269900000|2025-04-10 07:25:00|130.84|126.34|133.26|128.76|133.57|129.07|130.11|125.61|0
1744270200000|2025-04-10 07:30:00|133.24|128.74|139.96|135.46|140.29|135.79|132.99|128.49|0
1744270500000|2025-04-10 07:35:00|139.89|135.39|144.59|140.09|145.14|140.64|139.47|134.97|0
1744270800000|2025-04-10 07:40:00|144.49|139.99|150.04|145.54|151.83|147.33|143.37|138.87|0
1744271100000|2025-04-10 07:45:00|150.17|145.67|143.21|138.71|150.51|146.01|142.59|138.09|0
1744271400000|2025-04-10 07:50:00|142.75|138.25|140.2|136.45|143.52|139.02|140.17|136.42|0
1744271700000|2025-04-10 07:55:00|140.48|136.73|145.49|141.74|145.89|142.14|140.4|136.65|0
1744272000000|2025-04-10 08:00:00|145.57|141.82|144.8|141.05|146.56|142.81|143.98|140.23|0
1744272300000|2025-04-10 08:05:00|144.73|140.98|144.9|141.15|145.52|141.77|142.7|138.95|0
1744272600000|2025-04-10 08:10:00|144.44|140.69|146.22|142.47|146.3|142.55|143.5|139.75|0
1744272900000|2025-04-10 08:15:00|146.14|142.39|146.29|142.54|147.12|143.37|145.63|141.88|0
1744273200000|2025-04-10 08:20:00|146.32|142.57|150.08|146.33|150.08|146.33|146.06|142.31|0
1744273500000|2025-04-10 08:25:00|150.44|146.69|147.56|143.81|150.5|146.75|147.07|143.32|0
1744273800000|2025-04-10 08:30:00|147.64|143.89|153.44|149.69|156.27|152.52|147.48|143.73|0
1744274100000|2025-04-10 08:35:00|153.11|149.36|157.66|153.91|158.34|154.59|151.92|148.17|0
1744274400000|2025-04-10 08:40:00|157.58|153.83|154.15|150.4|157.59|153.84|153.75|150|0
1744274700000|2025-04-10 08:45:00|153.8|150.05|152.01|148.26|153.8|150.05|151.3|147.55|0
1744275000000|2025-04-10 08:50:00|152.89|149.14|154.91|151.16|155.91|152.16|152.04|148.29|0
1744275300000|2025-04-10 08:55:00|154.86|151.11|155.68|151.93|157.17|153.42|154.56|150.81|0
1744275600000|2025-04-10 09:00:00|155.62|151.87|157.72|153.97|158.53|154.78|155.25|151.5|0
1744275900000|2025-04-10 09:05:00|157.78|154.03|157.93|154.18|159|155.25|156.23|152.48|0
1744276200000|2025-04-10 09:10:00|157.87|154.12|154.14|150.39|159.24|155.49|153.95|150.2|0
1744276500000|2025-04-10 09:15:00|154.06|150.31|154.71|150.96|155.35|151.6|153.45|149.7|0
1744276800000|2025-04-10 09:20:00|154.6|150.85|151.01|147.51|155.08|151.33|151.01|147.51|0
1744277100000|2025-04-10 09:25:00|150.98|147.48|154|150.75|154.62|151.37|150.61|147.11|0
1744277400000|2025-04-10 09:30:00|154.09|150.84|150.73|147.48|154.47|151.22|150.27|147.02|0
1744277700000|2025-04-10 09:35:00|150.62|147.37|151.29|148.04|151.35|148.1|148.3|145.05|0
1744278000000|2025-04-10 09:40:00|151.4|148.15|153.66|150.41|154.06|150.81|150.91|147.66|0
1744278300000|2025-04-10 09:45:00|153.74|150.49|152.86|149.61|154.16|150.91|152.86|149.61|0
1744278600000|2025-04-10 09:50:00|152.59|149.34|148.63|145.38|153.11|149.86|147.76|144.51|0
1744278900000|2025-04-10 09:55:00|148.58|145.33|151.11|147.86|151.32|148.07|147.98|144.73|0
1744279200000|2025-04-10 10:00:00|151.19|147.94|148.96|145.71|151.4|148.15|148.34|145.09|0
1744279500000|2025-04-10 10:05:00|148.69|145.44|146.37|143.12|149.34|146.09|145.35|142.1|0
1744279800000|2025-04-10 10:10:00|146.34|143.09|143.2|139.95|146.6|143.35|142.78|139.53|0
1744280100000|2025-04-10 10:15:00|143.23|139.98|140.47|137.22|143.36|140.11|140.38|137.13|0
1744280400000|2025-04-10 10:20:00|140.57|137.32|143.83|140.58|144.11|140.86|139.92|136.67|0
1744280700000|2025-04-10 10:25:00|143.8|140.55|143.18|139.93|144.47|141.22|143.08|139.83|0
1744281000000|2025-04-10 10:30:00|143.29|140.04|141.13|137.88|143.39|140.14|139.7|136.45|0
1744281300000|2025-04-10 10:35:00|141.08|137.83|138.99|135.74|144.07|140.82|138.46|135.21|0
1744281600000|2025-04-10 10:40:00|139.1|135.85|141.32|138.07|142.01|138.76|138.39|135.14|0
1744281900000|2025-04-10 10:45:00|141.4|138.15|143.69|140.44|143.69|140.44|141.24|137.99|0
1744282200000|2025-04-10 10:50:00|143.71|140.46|147.03|143.78|147.16|143.91|143.01|139.76|0
1744282500000|2025-04-10 10:55:00|146.98|143.73|146.94|143.69|147.11|143.86|145.55|142.3|0
1744282800000|2025-04-10 11:00:00|146.99|143.74|144.85|141.6|146.99|143.74|143.76|140.51|0
1744283100000|2025-04-10 11:05:00|145.28|142.03|146.2|142.95|146.89|143.64|144.56|141.31|0
1744283400000|2025-04-10 11:10:00|146.44|143.19|148.23|144.98|148.56|145.31|145.36|142.11|0
1744283700000|2025-04-10 11:15:00|148.12|144.87|147.35|144.1|148.71|145.46|147.07|143.82|0
1744284000000|2025-04-10 11:20:00|147.6|144.35|145.76|142.51|148.05|144.8|144.99|141.74|0
1744284300000|2025-04-10 11:25:00|145.48|142.23|146.76|143.51|147.6|144.35|144.67|141.42|0
1744284600000|2025-04-10 11:30:00|146.92|143.67|144.28|141.03|148.19|144.94|143.9|140.65|0
1744284900000|2025-04-10 11:35:00|144.3|141.05|143.88|140.63|144.38|141.13|142.07|138.82|0
1744285200000|2025-04-10 11:40:00|144.08|140.83|145.35|142.1|145.61|142.36|143.9|140.65|0
1744285500000|2025-04-10 11:45:00|145.14|141.89|144.75|141.5|145.84|142.59|144.17|140.92|0
1744285800000|2025-04-10 11:50:00|144.61|141.36|145.62|142.37|145.9|142.65|144.15|140.9|0
1744286100000|2025-04-10 11:55:00|145.57|142.32|143.83|140.58|146.01|142.76|143.68|140.43|0
1744286400000|2025-04-10 12:00:00|144.2|140.95|147.62|144.37|147.78|144.53|143.83|140.58|0
1744286700000|2025-04-10 12:05:00|147.09|143.84|149.75|146.5|151.29|148.04|146.75|143.5|0
1744287000000|2025-04-10 12:10:00|149.46|146.21|149.11|145.86|150.75|147.5|148.71|145.46|0
1744287300000|2025-04-10 12:15:00|149.16|145.91|148.02|144.77|149.6|146.35|146.36|143.11|0
1744287600000|2025-04-10 12:20:00|147.97|144.72|152.6|149.35|152.85|149.6|147.69|144.44|0
1744287900000|2025-04-10 12:25:00|152.77|149.52|149.89|146.64|153.08|149.83|149.67|146.42|0
1744288200000|2025-04-10 12:30:00|150.05|146.8|142.92|139.67|150.55|147.3|138.81|135.56|0
1744288500000|2025-04-10 12:35:00|143.13|139.88|148.1|144.85|149.28|146.03|141.88|138.63|0
1744288800000|2025-04-10 12:40:00|148.02|144.77|150.3|147.05|152.74|149.49|147.72|144.47|0
1744289100000|2025-04-10 12:45:00|150.6|147.35|152.29|149.04|152.68|149.43|149.86|146.61|0
1744289400000|2025-04-10 12:50:00|152.37|149.12|149.7|146.45|154.53|151.28|149.7|146.45|0
1744289700000|2025-04-10 12:55:00|150.61|147.36|148.79|145.54|150.79|147.54|148.51|145.26|0
1744290000000|2025-04-10 13:00:00|148.36|145.11|149.57|146.32|150.55|147.3|147.9|144.65|0
1744290300000|2025-04-10 13:05:00|149.68|146.43|147.38|144.13|149.7|146.45|144.55|141.3|0
1744290600000|2025-04-10 13:10:00|147.44|144.19|150.08|146.83|150.58|147.33|145.98|142.73|0
1744290900000|2025-04-10 13:15:00|149.97|146.72|144.94|141.69|150.34|147.09|144.69|141.44|0
1744291200000|2025-04-10 13:20:00|145.02|141.77|142.48|139.23|145.26|142.01|142.13|138.88|0
1744291500000|2025-04-10 13:25:00|142.49|139.11|148.4|145.02|149.14|145.76|142.29|138.91|0
1744291800000|2025-04-10 13:30:00|150.02|146.77|148.77|145.52|151.9|148.65|145.23|141.98|0
1744292100000|2025-04-10 13:35:00|148.44|145.19|149.32|146.07|153.09|149.84|145.09|141.84|0
1744292400000|2025-04-10 13:40:00|148.66|145.41|153.87|150.62|156.42|153.17|148.66|145.41|0
1744292700000|2025-04-10 13:45:00|153.37|150.12|146.63|143.38|153.59|150.34|146.38|143.13|0
1744293000000|2025-04-10 13:50:00|147.25|144|151.17|147.92|152.89|149.64|145.5|142.25|0
1744293300000|2025-04-10 13:55:00|151.53|148.28|155.27|152.02|155.41|152.16|150.25|147|0
1744293600000|2025-04-10 14:00:00|155.42|152.17|158.53|155.28|162.11|158.86|153.54|150.29|0
1744293900000|2025-04-10 14:05:00|158.39|155.14|157.73|154.48|160.83|157.58|154.12|150.87|0
1744294200000|2025-04-10 14:10:00|157.79|154.54|163.95|160.7|166.28|163.03|157.76|154.51|0
1744294500000|2025-04-10 14:15:00|163.31|160.06|164.83|161.58|165.1|161.85|160.79|157.54|0
1744294800000|2025-04-10 14:20:00|165.04|161.79|157.54|154.29|166.28|163.03|157.19|153.94|0
1744295100000|2025-04-10 14:25:00|157.68|154.43|162.3|159.05|162.3|159.05|155.26|152.01|0
1744295400000|2025-04-10 14:30:00|161.87|158.62|157.44|154.19|161.94|158.69|156.49|153.24|0
1744295700000|2025-04-10 14:35:00|157.19|153.94|156.44|153.19|158.43|155.18|154.69|151.44|0
1744296000000|2025-04-10 14:40:00|156.75|153.5|158.75|155.5|159.8|156.55|154.08|150.83|0
1744296300000|2025-04-10 14:45:00|158.66|155.41|163.34|160.09|165.13|161.88|158.3|155.05|0
1744296600000|2025-04-10 14:50:00|163.43|160.18|163.75|160.5|166.7|163.45|162|158.75|0
1744296900000|2025-04-10 14:55:00|163.14|159.89|169.78|166.53|170.52|167.27|162.13|158.88|0
1744297200000|2025-04-10 15:00:00|169.76|166.51|169.62|166.37|171.13|167.88|168.37|165.12|0
1744297500000|2025-04-10 15:05:00|170.01|166.76|163.04|159.79|170.8|167.55|162.81|159.56|0
1744297800000|2025-04-10 15:10:00|163.21|159.96|168.3|165.05|169.22|165.97|162.86|159.61|0
1744298100000|2025-04-10 15:15:00|168.39|165.14|172.39|169.14|172.46|169.21|168.39|165.14|0
1744298400000|2025-04-10 15:20:00|172.45|169.2|175.29|172.04|176.19|172.94|172|168.75|0
1744298700000|2025-04-10 15:25:00|175.45|172.2|177.98|174.73|178.4|175.15|173.76|170.51|0
1744299000000|2025-04-10 15:30:00|178.08|174.83|181.32|178.07|184.62|181.37|177.28|174.03|0
1744299300000|2025-04-10 15:35:00|181.29|178.04|186.89|183.64|187.53|184.28|181.13|177.88|0
1744299600000|2025-04-10 15:40:00|186.77|183.52|189.77|186.52|190.32|187.07|183.85|180.6|0
1744299900000|2025-04-10 15:45:00|190.28|187.03|192.8|189.55|193.17|189.92|187.12|183.87|0
1744300200000|2025-04-10 15:50:00|192.93|189.68|193.36|190.11|199.52|196.27|192.26|189.01|0
1744300500000|2025-04-10 15:55:00|193.11|189.86|203.99|200.74|206.08|202.83|192.45|189.2|0
1744300800000|2025-04-10 16:00:00|204.1|200.85|213.31|210.06|213.31|210.06|200.5|197.25|0
1744301100000|2025-04-10 16:05:00|213.96|210.71|210.33|207.08|216.86|213.61|207|203.75|0
1744301400000|2025-04-10 16:10:00|210.58|207.33|216.81|213.56|218.17|214.92|207.61|204.36|0
1744301700000|2025-04-10 16:15:00|217.43|214.18|225.1|221.85|227.12|223.87|217.03|213.78|0
1744302000000|2025-04-10 16:20:00|225.45|222.2|234.47|228.97|243.81|240.56|225.45|222.2|0
1744302300000|2025-04-10 16:25:00|234.01|228.51|240.17|235.17|248.17|243.17|234.01|228.51|0
1744302600000|2025-04-10 16:30:00|240.54|235.54|215.93|210.93|240.61|235.61|215.76|210.76|0
1744302900000|2025-04-10 16:35:00|216.17|211.17|209.46|204.46|219.47|214.47|207.5|202.5|0
1744303200000|2025-04-10 16:40:00|209.36|204.36|212|207|216.81|211.81|209.09|204.09|0
1744303500000|2025-04-10 16:45:00|211.73|206.73|207.46|202.46|222.61|217.61|206.37|201.37|0
1744303800000|2025-04-10 16:50:00|207.89|202.89|214.03|209.03|216.47|211.47|205.11|200.11|0
1744304100000|2025-04-10 16:55:00|215.13|210.13|207.25|202.25|215.13|210.13|205.06|200.06|0
1744304400000|2025-04-10 17:00:00|206.9|201.9|200.29|195.29|209.82|204.82|190.58|185.58|0
1744304700000|2025-04-10 17:05:00|200.41|195.41|212.43|207.43|214.86|209.86|200.41|195.41|0
1744305000000|2025-04-10 17:10:00|213.91|208.91|231.85|226.85|233.35|228.35|213.13|208.13|0
1744305300000|2025-04-10 17:15:00|230.65|225.65|225.64|221.64|233.34|228.34|224.16|219.16|0
1744305600000|2025-04-10 17:20:00|226.1|222.1|222.36|218.36|234.25|230.25|221.88|217.88|0
1744305900000|2025-04-10 17:25:00|222.74|218.74|209.65|205.65|223.33|219.33|208.92|204.92|0
1744306200000|2025-04-10 17:30:00|209.57|205.57|209.49|205.49|211.54|207.54|203.86|199.86|0
1744306500000|2025-04-10 17:35:00|209.93|205.93|206.5|202.5|209.99|205.99|199.85|195.85|0
1744306800000|2025-04-10 17:40:00|206.63|202.63|195.6|191.6|208.2|204.2|195.18|191.18|0
1744307100000|2025-04-10 17:45:00|194.96|190.96|194.55|190.55|195.98|191.98|187.4|183.4|0
1744307400000|2025-04-10 17:50:00|194.26|190.26|190.58|186.58|197.24|193.24|188.09|184.09|0
1744307700000|2025-04-10 17:55:00|190.45|186.45|190.41|186.41|190.48|186.48|186.19|182.19|0
1744308000000|2025-04-10 18:00:00|190.38|186.38|178.87|174.87|192.32|188.32|176.93|172.93|0
1744308300000|2025-04-10 18:05:00|178.63|174.63|193.55|189.55|193.55|189.55|176.39|172.39|0
1744308600000|2025-04-10 18:10:00|193.62|189.62|201.21|197.21|201.78|197.78|192.05|188.05|0
1744308900000|2025-04-10 18:15:00|201.3|197.3|192.48|188.48|202.54|198.54|190.84|186.84|0
1744309200000|2025-04-10 18:20:00|192|188|179.73|175.73|192.36|188.36|177.58|173.58|0
1744309500000|2025-04-10 18:25:00|180.72|176.72|172.56|168.56|182.51|178.51|171.9|167.9|0
1744309800000|2025-04-10 18:30:00|172.11|168.11|175.08|171.08|175.2|171.2|168.51|164.51|0
1744310100000|2025-04-10 18:35:00|175.24|171.24|174.52|170.52|179.54|175.54|173.21|169.21|0
1744310400000|2025-04-10 18:40:00|175.42|171.42|167.7|163.7|177.93|173.93|167.01|163.01|0
1744310700000|2025-04-10 18:45:00|168.08|164.08|175.46|171.46|177.84|173.84|167.7|163.7|0
1744311000000|2025-04-10 18:50:00|175.37|171.37|181.09|177.09|181.42|177.42|170.93|166.93|0
1744311300000|2025-04-10 18:55:00|181.06|177.06|177.15|173.15|184.51|180.51|174.27|170.27|0
1744311600000|2025-04-10 19:00:00|177.48|173.48|169.98|165.98|179.85|175.85|167.71|163.71|0
1744311900000|2025-04-10 19:05:00|169.95|165.95|184.66|180.66|184.78|180.78|167.71|163.71|0
1744312200000|2025-04-10 19:10:00|184.85|180.85|182.4|178.4|186.48|182.48|180.23|176.23|0
1744312500000|2025-04-10 19:15:00|182.43|178.43|177.23|173.23|185.1|181.1|177.05|173.05|0
1744312800000|2025-04-10 19:20:00|176.93|172.93|181.83|177.83|183.52|179.52|172.86|168.86|0
1744313100000|2025-04-10 19:25:00|182.13|178.13|193.41|189.41|193.41|189.41|178.23|174.23|0
1744313400000|2025-04-10 19:30:00|193.79|189.79|190.19|186.19|194.06|190.06|183.76|179.76|0
1744313700000|2025-04-10 19:35:00|190.22|186.22|198.66|194.66|199.4|195.4|188.64|184.64|0
1744314000000|2025-04-10 19:40:00|198.21|194.21|209.06|205.06|210.77|206.77|196.95|192.95|0
1744314300000|2025-04-10 19:45:00|208.73|204.73|203.37|199.37|209.21|205.21|200.67|196.67|0
1744314600000|2025-04-10 19:50:00|201.47|197.47|187.64|183.64|201.47|197.47|186.34|182.34|0
1744314900000|2025-04-10 19:55:00|189.59|185.59|184.08|180.08|195|191|181.2|177.2|0
1744315200000|2025-04-10 20:00:00|184.58|180.58|179.84|175.84|187.44|183.44|177.54|173.54|0
1744315500000|2025-04-10 20:05:00|179.96|175.96|178.81|174.81|182.96|178.96|178.81|174.81|0
1744315800000|2025-04-10 20:10:00|178.93|174.93|179.13|175.13|180.57|176.57|177.27|173.27|0
1744316100000|2025-04-10 20:15:00|179.49|175.49|181.89|177.89|183.5|179.5|177.75|173.75|0
1744316400000|2025-04-10 20:20:00|182.01|178.01|184.17|180.17|184.68|180.68|182.01|178.01|0
1744316700000|2025-04-10 20:25:00|184.58|180.58|185.46|181.46|185.46|181.46|184.4|180.4|0
1744317000000|2025-04-10 20:30:00|185.58|181.58|185.64|181.64|186|182|184.89|180.89|0
1744317300000|2025-04-10 20:35:00|185.7|181.7|188.13|184.13|188.24|184.24|185.66|181.66|0
1744317600000|2025-04-10 20:40:00|188.07|184.07|189.17|185.17|189.47|185.47|187.39|183.39|0
1744317900000|2025-04-10 20:45:00|189.12|185.12|187.93|183.93|189.37|185.37|187.87|183.87|0
1744318200000|2025-04-10 20:50:00|187.8|183.8|185.08|181.08|187.86|183.86|185.08|181.08|0
1744318500000|2025-04-10 20:55:00|185.29|181.13|185.45|181.29|186.09|181.93|185.22|181.06|0
1744318800000|2025-04-10 21:00:00|185.48|181.32|185.48|181.32|185.62|181.46|185.09|180.93|0
1744319100000|2025-04-10 21:05:00|185.53|181.37|185.69|181.53|185.8|181.64|185.49|181.33|0
1744319400000|2025-04-10 21:10:00|185.68|181.52|185.64|181.48|185.68|181.52|185.62|181.46|0
1744319700000|2025-04-10 21:15:00|185.68|181.52|185.52|181.36|185.68|181.52|185.48|181.32|0
1744320000000|2025-04-10 21:20:00|185.54|181.38|185.77|181.61|185.77|181.61|185.52|181.36|0
1744320300000|2025-04-10 21:25:00|185.54|181.38|185.79|181.63|185.88|181.72|185.54|181.38|0
1744320600000|2025-04-10 21:30:00|185.73|181.57|185.97|181.81|185.97|181.81|185.73|181.57|0
1744320900000|2025-04-10 21:35:00|185.99|181.83|186.29|182.13|186.32|182.16|185.92|181.76|0
1744321200000|2025-04-10 21:40:00|186.3|182.14|186.25|182.09|186.61|182.45|186.25|182.09|0
1744321500000|2025-04-10 21:45:00|186.32|182.16|186.57|182.41|186.57|182.41|186.29|182.13|0
1744321800000|2025-04-10 21:50:00|186.63|182.47|186.46|182.3|186.67|182.51|186.46|182.3|0
1744322100000|2025-04-10 21:55:00|186.49|182.33|186.8|182.64|187.03|182.87|186.47|182.31|0
1744322400000|2025-04-10 22:00:00|185.82|181.66|183.77|179.61|186.87|182.71|183.31|179.15|0
1744322700000|2025-04-10 22:05:00|183.73|179.57|182.57|178.41|183.73|179.57|182.18|178.02|0
1744323000000|2025-04-10 22:10:00|182.54|178.38|182.72|178.56|183.12|178.96|181.63|177.47|0
1744323300000|2025-04-10 22:15:00|182.84|178.68|183.45|179.29|183.63|179.47|181.93|177.77|0
1744323600000|2025-04-10 22:20:00|183.63|179.47|183.57|179.41|184.15|179.99|183.2|179.04|0
1744323900000|2025-04-10 22:25:00|183.51|179.35|183.53|179.37|184.18|180.02|182.59|178.43|0
1744324200000|2025-04-10 22:30:00|183.44|179.28|181.8|177.64|183.44|179.28|181.07|176.91|0
1744324500000|2025-04-10 22:35:00|181.62|177.46|180.53|176.37|182.01|177.85|180.41|176.25|0
1744324800000|2025-04-10 22:40:00|180.55|176.39|180.04|175.88|180.74|176.58|179.86|175.7|0
1744325100000|2025-04-10 22:45:00|180.28|176.12|181.67|177.51|181.82|177.66|179.02|174.86|0
1744325400000|2025-04-10 22:50:00|181.73|177.57|182.21|178.05|182.54|178.38|181.67|177.51|0
1744325700000|2025-04-10 22:55:00|182.24|178.08|183.39|179.23|183.51|179.35|181.99|177.83|0
1744326000000|2025-04-10 23:00:00|183.33|179.17|184.27|180.11|185.5|181.34|183.3|179.14|0
1744326300000|2025-04-10 23:05:00|184.39|180.23|183.9|179.74|184.52|180.36|182.65|178.49|0
1744326600000|2025-04-10 23:10:00|183.78|179.62|187.29|183.13|187.75|183.59|183.78|179.62|0
1744326900000|2025-04-10 23:15:00|187.19|183.03|187.84|183.68|188.62|184.46|187.19|183.03|0
1744327200000|2025-04-10 23:20:00|187.9|183.74|191.86|187.7|192.3|188.14|187.62|183.46|0
1744327500000|2025-04-10 23:25:00|191.83|187.67|189.71|185.55|191.95|187.79|188.9|184.74|0
1744327800000|2025-04-10 23:30:00|189.65|185.49|188.52|184.36|190.62|186.46|188.14|183.98|0
1744328100000|2025-04-10 23:35:00|188.58|184.42|190.49|186.33|190.71|186.55|188.42|184.26|0
1744328400000|2025-04-10 23:40:00|190.46|186.3|189.01|184.85|190.65|186.49|188.92|184.76|0
1744328700000|2025-04-10 23:45:00|189.07|184.91|191.9|187.74|191.9|187.74|188.91|184.75|0
1744329000000|2025-04-10 23:50:00|191.97|187.81|194.39|190.23|194.97|190.81|191.27|187.11|0
1744329300000|2025-04-10 23:55:00|194.58|190.42|192.6|188.44|195.12|190.96|190.47|186.31|0
1744329600000|2025-04-11 00:00:00|192.53|188.37|197.35|193.19|199.37|195.21|191.83|187.67|0
1744329900000|2025-04-11 00:05:00|197.31|193.15|198.55|194.39|199.83|195.67|197.02|192.86|0
1744330200000|2025-04-11 00:10:00|198.61|194.45|197.02|192.86|198.61|194.45|195.27|191.11|0
1744330500000|2025-04-11 00:15:00|196.98|192.82|211.78|207.78|213.03|209.03|196.98|192.82|0
1744330800000|2025-04-11 00:20:00|211.65|207.65|209.37|205.37|212.02|208.02|207.34|203.34|0
1744331100000|2025-04-11 00:25:00|209.57|205.57|213|209|214.73|210.73|208.73|204.73|0
1744331400000|2025-04-11 00:30:00|213.47|209.47|210.35|206.35|214.24|210.24|210.25|206.25|0
1744331700000|2025-04-11 00:35:00|210.31|206.31|211.67|207.67|216.68|212.68|204.58|200.58|0
1744332000000|2025-04-11 00:40:00|211.27|207.27|219.66|215.66|220.28|216.28|209.53|205.53|0
1744332300000|2025-04-11 00:45:00|220|216|218.58|213.58|223.43|219.43|217.46|212.46|0
1744332600000|2025-04-11 00:50:00|218.64|213.64|217.48|212.48|221.7|216.7|216.49|211.49|0
1744332900000|2025-04-11 00:55:00|217.52|212.52|217.21|212.21|219.91|214.91|215.26|210.26|0
1744333200000|2025-04-11 01:00:00|217.31|212.31|214.77|209.77|219.04|214.04|214.03|209.03|0
1744333500000|2025-04-11 01:05:00|215.07|210.07|213.41|208.41|217.21|212.21|211.78|206.78|0
1744333800000|2025-04-11 01:10:00|213.57|208.57|208.97|203.97|214.86|209.86|208.51|203.51|0
1744334100000|2025-04-11 01:15:00|209.13|204.13|204.87|199.87|210.35|205.35|204.07|199.07|0
1744334400000|2025-04-11 01:20:00|204.94|199.94|207.73|202.73|209.52|204.52|204.81|199.81|0
1744334700000|2025-04-11 01:25:00|207.79|202.79|207.41|202.41|209.29|204.29|204.99|199.99|0
1744335000000|2025-04-11 01:30:00|207.31|202.31|209.47|204.47|209.98|204.98|205.49|200.49|0
1744335300000|2025-04-11 01:35:00|209.28|204.28|207.97|202.97|210.96|205.96|206.06|201.06|0
1744335600000|2025-04-11 01:40:00|207.84|202.84|206.95|201.95|208.57|203.57|205.19|200.19|0
1744335900000|2025-04-11 01:45:00|207.02|202.02|203.38|198.38|207.51|202.51|201.52|196.52|0
1744336200000|2025-04-11 01:50:00|203.51|198.51|202.27|197.27|204.5|199.5|200.35|195.35|0
1744336500000|2025-04-11 01:55:00|202.4|197.4|199.1|194.1|203.36|198.36|198.54|193.54|0
1744336800000|2025-04-11 02:00:00|199.23|194.23|204.14|199.14|204.54|199.54|199.2|194.2|0
1744337100000|2025-04-11 02:05:00|204.07|199.07|203.63|198.63|206.54|201.54|203.47|198.47|0
1744337400000|2025-04-11 02:10:00|203.5|198.5|204.18|199.18|205.65|200.65|201.75|196.75|0
1744337700000|2025-04-11 02:15:00|203.83|198.83|203.31|198.31|208.6|203.6|202.66|197.66|0
1744338000000|2025-04-11 02:20:00|203.41|198.41|201.03|196.03|203.41|198.41|200.2|195.2|0
1744338300000|2025-04-11 02:25:00|201.09|196.09|200.72|195.72|201.19|196.19|193.22|188.22|0
1744338600000|2025-04-11 02:30:00|200.88|195.88|193.95|188.95|201|196|192.87|187.87|0
1744338900000|2025-04-11 02:35:00|193.92|188.92|195.04|190.04|195.64|190.64|193.49|188.49|0
1744339200000|2025-04-11 02:40:00|195.07|190.07|196.85|191.85|197.6|192.6|194.82|189.82|0
1744339500000|2025-04-11 02:45:00|196.81|191.81|195.96|190.96|197.52|192.52|195.92|190.92|0
1744339800000|2025-04-11 02:50:00|196.09|191.09|196.3|191.3|196.76|191.76|194.06|189.06|0
1744340100000|2025-04-11 02:55:00|196.33|191.33|199.27|194.27|199.56|194.56|196.33|191.33|0
1744340400000|2025-04-11 03:00:00|199.14|194.14|196.1|191.1|199.14|194.14|195.23|190.23|0
1744340700000|2025-04-11 03:05:00|195.97|190.97|196.62|191.62|196.71|191.71|194.57|189.57|0
1744341000000|2025-04-11 03:10:00|196.56|191.56|193.78|188.78|197.21|192.21|193.12|188.12|0
1744341300000|2025-04-11 03:15:00|193.94|188.94|193.69|188.69|194.5|189.5|191.89|186.89|0
1744341600000|2025-04-11 03:20:00|193.72|188.72|187.14|182.14|194.47|189.47|184.9|179.9|0
1744341900000|2025-04-11 03:25:00|187.11|182.11|185.12|180.12|188.06|183.06|185.12|180.12|0
1744342200000|2025-04-11 03:30:00|184.93|179.93|188.38|183.38|188.7|183.7|184.36|179.36|0
1744342500000|2025-04-11 03:35:00|188.5|183.5|188.6|183.6|190.03|185.03|188.16|183.16|0
1744342800000|2025-04-11 03:40:00|188.35|183.35|186.82|181.82|189.76|184.76|186.49|181.49|0
1744343100000|2025-04-11 03:45:00|187.19|182.19|187.9|182.9|189.92|184.92|187|182|0
1744343400000|2025-04-11 03:50:00|187.87|182.87|185.26|180.26|189.25|184.25|184.9|179.9|0
1744343700000|2025-04-11 03:55:00|185.29|180.29|187.79|182.79|187.98|182.98|185.29|180.29|0
1744344000000|2025-04-11 04:00:00|187.67|182.67|185.57|180.57|187.67|182.67|185.36|180.36|0
1744344300000|2025-04-11 04:05:00|185.45|180.45|184.15|179.15|185.86|180.86|182.44|177.44|0
1744344600000|2025-04-11 04:10:00|184.09|179.09|183.52|178.52|184.39|179.39|183.21|178.21|0
1744344900000|2025-04-11 04:15:00|183.58|178.58|182.31|177.31|183.92|178.92|181.37|176.37|0
1744345200000|2025-04-11 04:20:00|182.43|177.43|183.81|178.81|184.52|179.52|182.22|177.22|0
1744345500000|2025-04-11 04:25:00|183.78|178.78|186.01|181.01|186.17|181.17|183.5|178.5|0
1744345800000|2025-04-11 04:30:00|185.79|180.79|184.73|179.73|185.79|180.79|184.39|179.39|0
1744346100000|2025-04-11 04:35:00|184.63|179.63|184.32|179.32|185.13|180.13|184.12|179.12|0
1744346400000|2025-04-11 04:40:00|184.17|179.17|183.38|178.38|184.85|179.85|183.21|178.21|0
1744346700000|2025-04-11 04:45:00|183.35|178.35|185.28|180.28|185.45|180.45|183.35|178.35|0
1744347000000|2025-04-11 04:50:00|185.25|180.25|188.56|183.56|188.8|183.8|185.25|180.25|0
1744347300000|2025-04-11 04:55:00|188.43|183.43|185.4|180.4|188.43|183.43|185.31|180.31|0
1744347600000|2025-04-11 05:00:00|185.28|180.28|187.82|182.82|187.97|182.97|184.72|179.72|0
1744347900000|2025-04-11 05:05:00|187.76|182.76|189.59|184.59|189.74|184.74|187.7|182.7|0
1744348200000|2025-04-11 05:10:00|189.53|184.53|184.49|179.49|189.53|184.53|184.24|179.24|0
1744348500000|2025-04-11 05:15:00|184.43|179.43|184.61|179.61|185.56|180.56|182.56|177.56|0
1744348800000|2025-04-11 05:20:00|184.64|179.64|182.88|179.13|184.86|179.86|182.15|177.42|0
1744349100000|2025-04-11 05:25:00|182.62|178.87|178.01|174.26|182.94|179.19|177.52|173.77|0
1744349400000|2025-04-11 05:30:00|177.93|174.18|175.02|171.27|177.93|174.18|174.17|170.42|0
1744349700000|2025-04-11 05:35:00|174.96|171.21|174.88|171.13|175.9|172.15|174.52|170.77|0
1744350000000|2025-04-11 05:40:00|174.85|171.1|174.19|170.44|175.19|171.44|173.33|169.58|0
1744350300000|2025-04-11 05:45:00|174.16|170.41|176.18|172.43|176.24|172.49|171.85|168.1|0
1744350600000|2025-04-11 05:50:00|176|172.25|170.44|166.69|176.73|172.98|170.11|166.36|0
1744350900000|2025-04-11 05:55:00|170.41|166.66|167.82|164.07|170.58|166.83|167.01|163.26|0
1744351200000|2025-04-11 06:00:00|167.79|164.04|164.57|160.82|167.79|164.04|162.92|159.17|0
1744351500000|2025-04-11 06:05:00|164.66|160.91|162.52|158.77|164.87|161.12|161.29|157.54|0
1744351800000|2025-04-11 06:10:00|161.71|157.96|164.65|160.9|165.11|161.36|160.65|156.9|0
1744352100000|2025-04-11 06:15:00|164.71|160.96|163.82|160.07|165.4|161.65|162.11|158.36|0
1744352400000|2025-04-11 06:20:00|163.79|160.04|166.26|162.51|166.56|162.81|162.34|158.59|0
1744352700000|2025-04-11 06:25:00|166.38|162.63|164.69|160.94|166.38|162.63|162.86|159.11|0
1744353000000|2025-04-11 06:30:00|164.63|160.88|167.39|163.64|167.87|164.12|164.6|160.85|0
1744353300000|2025-04-11 06:35:00|167.37|163.62|170.35|166.6|170.49|166.74|166.67|162.92|0
1744353600000|2025-04-11 06:40:00|170.54|166.79|168.1|164.35|170.63|166.88|167|163.25|0
1744353900000|2025-04-11 06:45:00|168.01|164.26|168.4|164.65|168.4|164.65|165.43|161.68|0
1744354200000|2025-04-11 06:50:00|168.42|164.67|170.08|166.33|171.09|167.34|168.27|164.52|0
1744354500000|2025-04-11 06:55:00|170.14|166.39|169.73|165.98|170.14|166.39|167.52|163.77|0
1744354800000|2025-04-11 07:00:00|169.94|166.19|172.37|168.62|172.6|168.85|168.89|165.14|0
1744355100000|2025-04-11 07:05:00|172.43|168.68|178.61|174.86|178.73|174.98|172.43|168.68|0
1744355400000|2025-04-11 07:10:00|178.52|174.77|174.64|170.89|178.88|175.13|173.12|169.37|0
1744355700000|2025-04-11 07:15:00|174.58|170.83|176.49|172.74|176.64|172.89|174.24|170.49|0
1744356000000|2025-04-11 07:20:00|176.55|172.8|173.03|169.28|176.76|173.01|172.62|168.87|0
1744356300000|2025-04-11 07:25:00|172.89|169.14|178.76|175.01|179.24|175.49|172.57|168.82|0
1744356600000|2025-04-11 07:30:00|178.79|175.04|172.61|168.86|178.79|175.04|172.52|168.77|0
1744356900000|2025-04-11 07:35:00|172.55|168.8|173.21|169.46|173.23|169.48|169.33|165.58|0
1744357200000|2025-04-11 07:40:00|173.27|169.52|172.56|168.81|174.01|170.26|170.44|166.69|0
1744357500000|2025-04-11 07:45:00|172.68|168.93|174.04|170.29|174.57|170.82|172.08|168.33|0
1744357800000|2025-04-11 07:50:00|174.06|170.31|173.74|169.99|175.67|171.92|173.07|169.32|0
1744358100000|2025-04-11 07:55:00|173.27|169.52|179.93|176.18|180.38|176.63|173.21|169.46|0
1744358400000|2025-04-11 08:00:00|179.02|175.27|185.27|180.77|189.58|185.83|179.02|175.27|0
1744358700000|2025-04-11 08:05:00|184.78|180.28|177.48|172.98|184.78|180.28|176.5|172|0
1744359000000|2025-04-11 08:10:00|177.81|173.31|179.14|174.64|180.3|175.8|177.42|172.92|0
1744359300000|2025-04-11 08:15:00|179.2|174.7|184.95|180.45|185.2|180.7|178.75|174.25|0
1744359600000|2025-04-11 08:20:00|185.44|180.94|192.69|188.19|192.69|188.19|185.38|180.88|0
1744359900000|2025-04-11 08:25:00|192.47|187.97|191.21|186.71|193.13|188.63|188.52|184.02|0
1744360200000|2025-04-11 08:30:00|191.27|186.77|196.05|191.55|196.05|191.55|188.48|183.98|0
1744360500000|2025-04-11 08:35:00|196.18|191.68|196.12|191.62|199.4|194.9|194.64|190.14|0
1744360800000|2025-04-11 08:40:00|196.63|192.13|199.59|195.09|202.62|198.12|196.31|191.81|0
1744361100000|2025-04-11 08:45:00|199.56|195.06|198.76|194.26|200.08|195.58|196.15|191.65|0
1744361400000|2025-04-11 08:50:00|198.66|194.16|200.34|195.84|200.68|196.18|197.35|192.85|0
1744361700000|2025-04-11 08:55:00|200.37|195.87|196.89|192.39|200.93|196.43|195.48|190.98|0
1744362000000|2025-04-11 09:00:00|196.99|192.49|196.66|192.16|198.74|194.24|193.86|189.36|0
1744362300000|2025-04-11 09:05:00|196.6|192.1|197.47|192.97|198.17|193.67|195.17|190.67|0
1744362600000|2025-04-11 09:10:00|197.41|192.91|195.72|191.22|200.42|195.92|194.66|190.16|0
1744362900000|2025-04-11 09:15:00|195.46|190.96|195.82|191.32|196.3|191.8|191.75|187.25|0
1744363200000|2025-04-11 09:20:00|195.79|191.29|195.64|191.14|198.22|193.72|195.46|190.96|0
1744363500000|2025-04-11 09:25:00|195.58|191.08|195.51|191.01|197.02|192.52|193.63|189.13|0
1744363800000|2025-04-11 09:30:00|195.39|190.89|193.65|189.15|196.59|192.09|192.7|188.2|0
1744364100000|2025-04-11 09:35:00|193.75|189.25|191.07|186.57|194.16|189.66|189.38|184.88|0
1744364400000|2025-04-11 09:40:00|191.13|186.63|187.31|182.81|191.25|186.75|187.18|182.68|0
1744364700000|2025-04-11 09:45:00|187.18|182.68|188.95|184.45|188.95|184.45|184.88|180.38|0
1744365000000|2025-04-11 09:50:00|189.04|184.54|181.59|177.09|189.51|185.01|181.3|176.8|0
1744365300000|2025-04-11 09:55:00|181.47|176.97|177.67|173.17|182.25|177.75|177.16|172.66|0
1744365600000|2025-04-11 10:00:00|177.52|173.02|178.34|173.84|180.12|175.62|175.61|171.11|0
1744365900000|2025-04-11 10:05:00|178.32|173.82|180.8|176.3|181.31|176.81|177.42|172.92|0
1744366200000|2025-04-11 10:10:00|180.77|176.27|179.31|174.81|181.87|177.37|178.5|174|0
1744366500000|2025-04-11 10:15:00|179.46|174.96|179.39|174.89|181.23|176.73|179.3|174.8|0
1744366800000|2025-04-11 10:20:00|179.42|174.92|175.83|171.33|179.42|174.92|175.65|171.15|0
1744367100000|2025-04-11 10:25:00|176.24|171.74|175.58|171.08|177.77|173.27|173.79|169.29|0
1744367400000|2025-04-11 10:30:00|175.64|171.14|174.85|170.35|177.31|172.81|174.53|170.03|0
1744367700000|2025-04-11 10:35:00|174.88|170.38|176.36|171.86|176.68|172.18|172.65|168.15|0
1744368000000|2025-04-11 10:40:00|176.47|171.97|177.9|173.4|178.04|173.54|175.7|171.2|0
1744368300000|2025-04-11 10:45:00|177.78|173.28|178.05|173.55|179.01|174.51|176.47|171.97|0
1744368600000|2025-04-11 10:50:00|178.23|173.73|177.01|172.51|181.7|177.2|176.38|171.88|0
1744368900000|2025-04-11 10:55:00|176.95|172.45|178.14|174.01|179.09|174.97|175.34|170.84|0
1744369200000|2025-04-11 11:00:00|178.08|173.95|177.9|173.78|179.46|175.34|175.9|171.78|0
1744369500000|2025-04-11 11:05:00|177.66|173.54|175.77|171.65|179|174.87|175.66|171.53|0
1744369800000|2025-04-11 11:10:00|175.69|171.56|180.25|176.13|180.25|176.13|175.37|171.24|0
1744370100000|2025-04-11 11:15:00|180.28|176.16|185.3|181.18|185.39|181.27|179.33|175.21|0
1744370400000|2025-04-11 11:20:00|185.33|181.21|185.08|180.95|187.29|183.16|183.34|179.22|0
1744370700000|2025-04-11 11:25:00|184.93|180.8|185.27|181.14|186.12|182|183|178.87|0
1744371000000|2025-04-11 11:30:00|185.3|181.17|184.83|180.71|186.35|182.22|184.24|180.11|0
1744371300000|2025-04-11 11:35:00|184.87|180.74|188.25|184.13|188.81|184.69|184.82|180.69|0
1744371600000|2025-04-11 11:40:00|188.28|184.16|186.83|182.71|189.34|185.21|186.17|182.05|0
1744371900000|2025-04-11 11:45:00|186.86|182.74|190.15|186.03|190.15|186.03|185.66|181.54|0
1744372200000|2025-04-11 11:50:00|190.19|186.06|189.1|184.97|192.23|188.11|188.83|184.7|0
1744372500000|2025-04-11 11:55:00|188.91|184.79|183.83|179.7|189.07|184.94|180.8|176.68|0
1744372800000|2025-04-11 12:00:00|183.59|179.46|182.67|178.54|185.76|181.63|181.4|177.28|0
1744373100000|2025-04-11 12:05:00|182.61|178.48|183.63|179.51|184.95|180.83|181.02|176.89|0
1744373400000|2025-04-11 12:10:00|183.54|179.42|183.09|178.97|185.1|180.97|182.85|178.73|0
1744373700000|2025-04-11 12:15:00|183.06|178.94|182.93|178.81|184.14|180.02|181.39|177.27|0
1744374000000|2025-04-11 12:20:00|182.69|178.57|184.72|180.59|185.21|181.08|181.04|176.91|0
1744374300000|2025-04-11 12:25:00|185|180.88|181.76|177.64|185.06|180.94|180.59|176.46|0
1744374600000|2025-04-11 12:30:00|181.58|177.46|175.24|171.11|182.4|178.28|175.24|171.11|0
1744374900000|2025-04-11 12:35:00|175.3|171.17|177.24|173.11|177.76|173.64|173.36|169.24|0
1744375200000|2025-04-11 12:40:00|177.33|173.2|180.42|176.29|180.85|176.73|176.77|172.64|0
1744375500000|2025-04-11 12:45:00|180.39|176.26|182.93|178.81|183.96|179.83|179.89|175.77|0
1744375800000|2025-04-11 12:50:00|183.03|178.91|183.89|179.76|186.59|182.46|181.49|177.37|0
1744376100000|2025-04-11 12:55:00|183.57|179.45|187.98|183.85|188.42|184.29|183.48|179.35|0
1744376400000|2025-04-11 13:00:00|188.01|183.89|186.39|182.27|188.72|184.59|184.78|180.65|0
1744376700000|2025-04-11 13:05:00|186.33|182.21|194.69|190.57|194.85|190.73|185.02|180.89|0
1744377000000|2025-04-11 13:10:00|194.98|190.86|198.95|194.83|202.64|198.52|194.05|189.93|0
1744377300000|2025-04-11 13:15:00|199.41|195.29|197.98|193.85|200.38|196.25|197.29|193.17|0
1744377600000|2025-04-11 13:20:00|198.04|193.92|193.56|189.44|198.31|194.18|191.91|187.79|0
1744377900000|2025-04-11 13:25:00|194.06|189.77|195.42|191.13|196.44|192.15|192.81|188.52|0
1744378200000|2025-04-11 13:30:00|192.31|188.19|197.34|193.22|201.53|197.4|190.54|186.42|0
1744378500000|2025-04-11 13:35:00|197.15|193.02|184.08|179.95|202.04|197.91|183.65|179.52|0
1744378800000|2025-04-11 13:40:00|183.58|179.46|188.6|184.47|200.51|196.39|183.43|179.3|0
1744379100000|2025-04-11 13:45:00|188.47|184.35|182.03|177.91|188.69|184.57|179.93|175.81|0
1744379400000|2025-04-11 13:50:00|182.34|178.21|179.88|175.76|186.53|182.41|178.43|174.31|0
1744379700000|2025-04-11 13:55:00|179.94|175.82|185.13|181|185.13|181|179.94|175.82|0
1744380000000|2025-04-11 14:00:00|188.91|184.79|188.88|184.76|196.21|192.08|184.33|180.21|0
1744380300000|2025-04-11 14:05:00|188.92|184.79|181.19|177.06|189.41|185.28|178.13|174|0
1744380600000|2025-04-11 14:10:00|181.22|177.09|184.32|180.2|190.35|186.22|179.77|175.65|0
1744380900000|2025-04-11 14:15:00|184.57|180.44|194.57|190.45|194.57|190.45|180.99|176.87|0
1744381200000|2025-04-11 14:20:00|194.35|190.22|201.28|197.16|206.86|202.73|194|189.88|0
1744381500000|2025-04-11 14:25:00|201.41|197.29|205.11|200.98|206.52|202.39|199.64|195.52|0
1744381800000|2025-04-11 14:30:00|205.18|201.05|194.91|190.79|206.77|202.64|193.81|189.68|0
1744382100000|2025-04-11 14:35:00|194.94|190.82|192.22|188.09|195.75|191.62|191.67|187.55|0
1744382400000|2025-04-11 14:40:00|192.58|188.46|189.22|185.1|195.99|191.87|189.01|184.88|0
1744382700000|2025-04-11 14:45:00|189.66|185.53|188.46|184.33|189.66|185.53|186.14|182.02|0
1744383000000|2025-04-11 14:50:00|188.67|184.55|193.78|189.66|196.26|192.14|188.61|184.48|0
1744383300000|2025-04-11 14:55:00|193.97|189.85|198.81|194.69|199.52|195.39|192.87|188.75|0
1744383600000|2025-04-11 15:00:00|199.3|195.17|201.39|197.26|201.8|197.68|185.03|180.9|0
1744383900000|2025-04-11 15:05:00|201.48|197.36|200.6|196.47|205.52|201.4|199.64|195.51|0
1744384200000|2025-04-11 15:10:00|200.85|196.73|205.66|201.53|206.12|202|199.6|195.48|0
1744384500000|2025-04-11 15:15:00|205.17|201.04|206.73|202.61|209.28|205.16|203.82|199.7|0
1744384800000|2025-04-11 15:20:00|207|202.87|206.51|202.39|208.47|204.34|202.88|198.76|0
1744385100000|2025-04-11 15:25:00|206.68|202.55|200.64|196.52|206.84|202.71|199.75|195.62|0
1744385400000|2025-04-11 15:30:00|200.84|196.71|197.97|193.84|203.07|198.95|197.44|193.32|0
1744385700000|2025-04-11 15:35:00|197.84|193.72|190.06|185.94|199.57|195.45|190.06|185.94|0
1744386000000|2025-04-11 15:40:00|190.5|186.37|192.04|187.91|195.62|191.5|189.88|185.75|0
1744386300000|2025-04-11 15:45:00|192.16|188.04|189.95|185.82|193.39|189.26|188.91|184.79|0
1744386600000|2025-04-11 15:50:00|189.72|185.6|189.21|185.08|192.65|188.52|188.46|184.34|0
1744386900000|2025-04-11 15:55:00|190.18|186.06|186.08|181.96|190.18|186.06|185.96|181.84|0
1744387200000|2025-04-11 16:00:00|186.22|182.1|187.16|183.03|189.69|185.57|185.56|181.44|0
1744387500000|2025-04-11 16:05:00|187.1|182.97|186.27|182.15|187.28|183.15|182.62|178.49|0
1744387800000|2025-04-11 16:10:00|186.21|182.09|182.89|178.77|186.3|182.18|181.49|177.37|0
1744388100000|2025-04-11 16:15:00|183.01|178.89|180.79|176.66|183.59|179.46|180.48|176.35|0
1744388400000|2025-04-11 16:20:00|180.85|176.72|183.11|178.99|183.11|178.99|180.23|176.1|0
1744388700000|2025-04-11 16:25:00|183.17|179.05|183.54|179.41|186.83|182.71|182.09|177.96|0
1744389000000|2025-04-11 16:30:00|183.6|179.47|175.84|171.72|183.96|179.84|174.33|170.2|0
1744389300000|2025-04-11 16:35:00|176.05|171.92|170.23|166.11|176.05|171.92|168.22|164.09|0
1744389600000|2025-04-11 16:40:00|170.18|166.05|167.71|163.58|172.07|167.95|167.6|163.47|0
1744389900000|2025-04-11 16:45:00|167.95|163.83|165.73|161.61|170.32|166.19|165.51|161.38|0
1744390200000|2025-04-11 16:50:00|166.02|161.89|166.62|162.49|168.06|163.93|165.03|160.9|0
1744390500000|2025-04-11 16:55:00|166.39|162.27|167.07|162.94|167.84|163.72|165.27|161.14|0
1744390800000|2025-04-11 17:00:00|167.01|162.89|167.11|162.98|170.61|166.49|165.21|161.09|0
1744391100000|2025-04-11 17:05:00|166.88|162.76|168.21|164.08|169.65|165.52|164.58|160.45|0
1744391400000|2025-04-11 17:10:00|168.12|164|169.51|165.38|171.21|167.08|168.01|163.88|0
1744391700000|2025-04-11 17:15:00|169.38|165.25|173.91|169.78|175.36|171.23|168.12|164|0
1744392000000|2025-04-11 17:20:00|173.68|169.55|173.21|169.09|175|170.87|169.56|165.43|0
1744392300000|2025-04-11 17:25:00|173.57|169.44|176.14|172.01|176.8|172.68|173.53|169.41|0
1744392600000|2025-04-11 17:30:00|175.94|171.82|175.83|171.7|178.85|174.73|174|169.87|0
1744392900000|2025-04-11 17:35:00|175.86|171.73|167.23|163.1|177.83|173.71|167.2|163.08|0
1744393200000|2025-04-11 17:40:00|167.54|163.41|159.29|155.16|167.54|163.41|157.78|153.65|0
1744393500000|2025-04-11 17:45:00|159.15|155.03|160.37|156.25|164.3|160.17|159.07|154.95|0
1744393800000|2025-04-11 17:50:00|161.08|156.96|157.88|153.76|161.85|157.73|156.58|152.45|0
1744394100000|2025-04-11 17:55:00|157.99|153.87|161.08|156.96|162.55|158.42|157.96|153.84|0
1744394400000|2025-04-11 18:00:00|161.3|157.18|161.2|157.07|164.02|159.89|160.78|156.66|0
1744394700000|2025-04-11 18:05:00|161.17|157.04|165.85|161.73|167.09|162.96|161.14|157.02|0
1744395000000|2025-04-11 18:10:00|165.55|161.42|165.02|160.9|167.18|163.05|163.76|159.63|0
1744395300000|2025-04-11 18:15:00|165.25|161.12|168|163.88|169.04|164.92|164.41|160.29|0
1744395600000|2025-04-11 18:20:00|168.14|164.02|166.91|162.78|170.37|166.24|166.26|162.14|0
1744395900000|2025-04-11 18:25:00|166.96|162.84|166.62|162.5|169.76|165.63|166.28|162.16|0
1744396200000|2025-04-11 18:30:00|166.28|162.16|166.93|162.8|167.74|163.61|165.44|161.32|0
1744396500000|2025-04-11 18:35:00|167.07|162.94|166.13|162|168.11|163.98|164.58|160.46|0
1744396800000|2025-04-11 18:40:00|165.96|161.83|164.65|160.52|165.96|161.83|163.37|159.25|0
1744397100000|2025-04-11 18:45:00|164.62|160.5|162.75|158.62|164.88|160.76|162.25|158.12|0
1744397400000|2025-04-11 18:50:00|162.53|158.4|163.6|159.47|168.28|164.16|162.45|158.32|0
1744397700000|2025-04-11 18:55:00|163.43|159.3|167.18|163.05|167.32|163.2|162.83|158.7|0
1744398000000|2025-04-11 19:00:00|167.04|162.91|162.01|157.88|167.32|163.19|160.67|156.54|0
1744398300000|2025-04-11 19:05:00|161.84|157.72|159.61|155.48|163.81|159.68|159.45|155.32|0
1744398600000|2025-04-11 19:10:00|159.66|155.54|158.54|154.42|160.57|156.45|157.85|153.73|0
1744398900000|2025-04-11 19:15:00|158.46|154.33|158.84|154.71|162|157.88|158.16|154.04|0
1744399200000|2025-04-11 19:20:00|158.87|154.75|157.4|153.27|159.6|155.48|156.64|152.52|0
1744399500000|2025-04-11 19:25:00|157.37|153.25|157.44|153.32|158.43|154.3|155.73|151.6|0
1744399800000|2025-04-11 19:30:00|157.63|153.51|156.22|152.09|159.19|155.07|155.53|151.41|0
1744400100000|2025-04-11 19:35:00|156.06|151.93|157.25|153.12|159.68|155.56|156.06|151.93|0
1744400400000|2025-04-11 19:40:00|157.14|153.01|155.87|151.74|157.54|153.42|155.29|151.16|0
1744400700000|2025-04-11 19:45:00|155.9|151.77|157.26|153.14|158.47|154.35|155.71|151.59|0
1744401000000|2025-04-11 19:50:00|157.48|153.36|157.01|152.89|158.78|154.66|155.95|151.82|0
1744401300000|2025-04-11 19:55:00|156.88|152.75|160.09|155.96|160.8|156.68|156.01|151.89|0
1744401600000|2025-04-11 20:00:00|160.14|156.02|158.54|154.41|161.14|157.01|158.15|154.03|0
1744401900000|2025-04-11 20:05:00|158.65|154.52|158.27|154.14|159.42|155.3|158.05|153.93|0
1744402200000|2025-04-11 20:10:00|158.32|154.19|157.31|153.19|158.84|154.72|157.31|153.19|0
1744589700000|2025-04-14 00:15:00|145.28|141.78|145.21|141.71|145.39|141.89|145.11|141.61|0
1744590000000|2025-04-14 00:20:00|145.11|141.61|146.84|143.34|146.99|143.49|144.91|141.41|0
1744590300000|2025-04-14 00:25:00|146.83|143.33|146.32|142.82|147.42|143.92|146.06|142.56|0
1744590600000|2025-04-14 00:30:00|146.4|142.9|145.67|142.17|146.43|142.93|145.38|141.88|0
1744590900000|2025-04-14 00:35:00|145.77|142.27|145.24|141.74|146.55|143.05|145.13|141.63|0
1744591200000|2025-04-14 00:40:00|145.29|141.79|146.5|143|146.97|143.47|145.2|141.7|0
1744591500000|2025-04-14 00:45:00|146.55|143.05|146.79|143.29|146.87|143.37|146.31|142.81|0
1744591800000|2025-04-14 00:50:00|146.82|143.32|148.01|144.51|148.24|144.74|146.57|143.07|0
1744592100000|2025-04-14 00:55:00|147.95|144.45|148.33|144.83|148.84|145.34|147.95|144.45|0
1744592400000|2025-04-14 01:00:00|148.31|144.81|146.83|143.33|148.7|145.2|146.62|143.12|0
1744592700000|2025-04-14 01:05:00|146.86|143.36|146.89|143.39|147.64|144.14|146.56|143.06|0
1744593000000|2025-04-14 01:10:00|146.83|143.33|146.61|143.11|147.12|143.62|146.23|142.73|0
1744593300000|2025-04-14 01:15:00|146.58|143.08|148.29|144.79|148.62|145.12|146.48|142.98|0
1744593600000|2025-04-14 01:20:00|148.4|144.9|149.37|145.87|149.37|145.87|147.41|143.91|0
1744593900000|2025-04-14 01:25:00|149.31|145.81|147.44|143.94|149.54|146.04|146.84|143.34|0
1744594200000|2025-04-14 01:30:00|147.39|143.89|147.31|143.81|147.67|144.17|146.86|143.36|0
1744594500000|2025-04-14 01:35:00|147.36|143.86|147.7|144.2|147.7|144.2|146.93|143.43|0
1744594800000|2025-04-14 01:40:00|147.55|144.05|149.66|146.16|150.12|146.62|147.17|143.67|0
1744595100000|2025-04-14 01:45:00|149.72|146.22|149.32|145.82|150.35|146.85|149.23|145.73|0
1744595400000|2025-04-14 01:50:00|149.37|145.87|147.5|144|150.23|146.73|147.42|143.92|0
1744595700000|2025-04-14 01:55:00|147.58|144.08|147.18|143.68|147.58|144.08|147.15|143.65|0
1744596000000|2025-04-14 02:00:00|147.14|143.64|146.7|143.2|147.25|143.75|146.17|142.67|0
1744596300000|2025-04-14 02:05:00|146.62|143.12|146.73|143.23|146.83|143.33|146.06|142.56|0
1744596600000|2025-04-14 02:10:00|146.7|143.2|145.42|141.92|146.97|143.47|145.4|141.9|0
1744596900000|2025-04-14 02:15:00|145.37|141.87|145.15|141.65|145.59|142.09|144.83|141.33|0
1744597200000|2025-04-14 02:20:00|145.17|141.67|145.3|141.8|145.43|141.93|145.07|141.57|0
1744597500000|2025-04-14 02:25:00|145.2|141.7|144.81|141.31|145.25|141.75|144.54|141.04|0
1744597800000|2025-04-14 02:30:00|144.84|141.34|144.78|141.28|145.21|141.71|144.5|141|0
1744598100000|2025-04-14 02:35:00|144.81|141.31|144.59|141.09|144.98|141.48|144.52|141.02|0
1744598400000|2025-04-14 02:40:00|144.61|141.11|144.01|140.51|145.02|141.52|143.93|140.43|0
1744598700000|2025-04-14 02:45:00|143.96|140.46|143.6|140.1|143.99|140.49|143.38|139.88|0
1744599000000|2025-04-14 02:50:00|143.65|140.15|142.86|139.36|143.75|140.25|142.62|139.12|0
1744599300000|2025-04-14 02:55:00|142.84|139.34|142.8|139.3|143.24|139.74|142.63|139.13|0
1744599600000|2025-04-14 03:00:00|142.75|139.25|143.79|140.29|144.05|140.55|142.64|139.14|0
1744599900000|2025-04-14 03:05:00|143.84|140.34|146.56|143.06|146.57|143.07|143.58|140.08|0
1744600200000|2025-04-14 03:10:00|146.48|142.98|144.84|141.34|146.55|143.05|144.75|141.25|0
1744600500000|2025-04-14 03:15:00|144.82|141.32|143.31|139.81|145|141.5|143.31|139.81|0
1744600800000|2025-04-14 03:20:00|143.36|139.86|141.92|138.42|143.58|140.08|141.61|138.11|0
1744601100000|2025-04-14 03:25:00|141.94|138.44|142.18|138.68|142.36|138.86|141.72|138.22|0
1744601400000|2025-04-14 03:30:00|142.15|138.65|143.24|139.74|143.26|139.76|142.1|138.6|0
1744601700000|2025-04-14 03:35:00|143.26|139.76|143.29|139.79|143.66|140.16|142.98|139.48|0
1744602000000|2025-04-14 03:40:00|143.32|139.82|143.17|139.67|143.51|140.01|143.01|139.51|0
1744602300000|2025-04-14 03:45:00|143.2|139.7|143.28|139.78|143.33|139.83|142.38|138.88|0
1744602600000|2025-04-14 03:50:00|143.25|139.75|143.19|139.69|143.36|139.86|143.15|139.65|0
1744602900000|2025-04-14 03:55:00|143.17|139.67|143.26|139.76|143.42|139.92|143.16|139.66|0
1744603200000|2025-04-14 04:00:00|143.23|139.73|143.22|139.72|143.48|139.98|143.15|139.65|0
1744603500000|2025-04-14 04:05:00|143.28|139.78|143.41|139.91|143.75|140.25|143.18|139.68|0
1744603800000|2025-04-14 04:10:00|143.43|139.93|142.37|138.87|143.5|140|141.68|138.18|0
1744604100000|2025-04-14 04:15:00|142.34|138.84|141.82|138.32|142.34|138.84|141.66|138.16|0
1744604400000|2025-04-14 04:20:00|141.8|138.3|141.78|138.28|141.91|138.41|141.69|138.19|0
1744604700000|2025-04-14 04:25:00|141.76|138.26|140.93|137.43|141.88|138.38|140.76|137.26|0
1744605000000|2025-04-14 04:30:00|140.9|137.4|141|137.5|141.27|137.77|140.66|137.16|0
1744605300000|2025-04-14 04:35:00|141.05|137.55|141.09|137.59|141.36|137.86|140.95|137.45|0
1744605600000|2025-04-14 04:40:00|141.06|137.56|140.99|137.49|141.18|137.68|140.77|137.27|0
1744605900000|2025-04-14 04:45:00|140.94|137.44|138.5|135|141.28|137.78|138.06|134.56|0
1744606200000|2025-04-14 04:50:00|138.53|135.03|138.72|135.22|138.75|135.25|138.45|134.95|0
1744606500000|2025-04-14 04:55:00|138.77|135.27|138.62|135.12|138.85|135.35|138.41|134.91|0
1744606800000|2025-04-14 05:00:00|138.67|135.17|138.77|135.27|138.82|135.32|137.98|134.48|0
1744607100000|2025-04-14 05:05:00|138.73|135.23|138.32|134.82|138.84|135.34|138.2|134.7|0
1744607400000|2025-04-14 05:10:00|138.28|134.78|138.11|134.61|138.43|134.93|137.74|134.24|0
1744607700000|2025-04-14 05:15:00|138.14|134.64|139.06|135.56|139.06|135.56|138.08|134.58|0
1744608000000|2025-04-14 05:20:00|139.01|135.51|139.72|136.22|140.01|136.51|138.86|135.36|0
1744608300000|2025-04-14 05:25:00|139.59|136.09|139.43|135.93|140.07|136.57|139.43|135.93|0
1744608600000|2025-04-14 05:30:00|139.48|135.98|139.56|136.06|139.99|136.49|139.03|135.53|0
1744608900000|2025-04-14 05:35:00|139.59|136.09|139.84|136.34|139.92|136.42|139.47|135.97|0
1744609200000|2025-04-14 05:40:00|139.86|136.36|139.93|136.43|140.05|136.55|139.71|136.21|0
1744609500000|2025-04-14 05:45:00|139.82|136.32|139.57|136.07|139.92|136.42|139.24|135.74|0
1744609800000|2025-04-14 05:50:00|139.67|136.17|139.05|135.55|140.1|136.6|139|135.5|0
1744610100000|2025-04-14 05:55:00|139.1|135.6|139.68|136.18|139.81|136.31|139.07|135.57|0
1744610400000|2025-04-14 06:00:00|139.73|136.23|140.63|137.13|140.97|137.47|139.73|136.23|0
1744610700000|2025-04-14 06:05:00|140.58|137.08|139.6|136.1|141.27|137.77|139.5|136|0
1744611000000|2025-04-14 06:10:00|139.55|136.05|138.25|134.75|139.68|136.18|137.89|134.39|0
1744611300000|2025-04-14 06:15:00|138.17|134.67|139.38|135.88|139.66|136.16|138.12|134.62|0
1744611600000|2025-04-14 06:20:00|139.33|135.83|139.51|136.01|139.79|136.29|138.99|135.49|0
1744611900000|2025-04-14 06:25:00|139.45|135.95|139.26|135.76|139.7|136.2|138.79|135.29|0
1744612200000|2025-04-14 06:30:00|139.16|135.66|137.51|134.01|139.16|135.66|137.41|133.91|0
1744612500000|2025-04-14 06:35:00|137.49|133.99|135.35|131.85|137.49|133.99|133.3|129.8|0
1744612800000|2025-04-14 06:40:00|135.32|131.82|136.34|132.84|136.55|133.05|135.32|131.82|0
1744613100000|2025-04-14 06:45:00|136.37|132.87|136.62|133.12|136.7|133.2|136.13|132.63|0
1744613400000|2025-04-14 06:50:00|136.59|133.09|136.31|132.81|136.69|133.19|136.07|132.57|0
1744613700000|2025-04-14 06:55:00|136.28|132.78|136.22|132.72|136.59|133.09|135.88|132.38|0
1744614000000|2025-04-14 07:00:00|136.36|132.86|136.87|133.37|138.21|134.71|136.12|132.62|0
1744614300000|2025-04-14 07:05:00|136.91|133.41|137.47|133.97|138.07|134.57|136.36|132.86|0
1744614600000|2025-04-14 07:10:00|137.52|134.02|139.5|136|139.67|136.17|137.52|134.02|0
1744614900000|2025-04-14 07:15:00|139.4|135.9|138.55|135.05|139.49|135.99|138.08|134.58|0
1744615200000|2025-04-14 07:20:00|138.48|134.98|137.2|133.7|139.16|135.66|136.65|133.15|0
1744615500000|2025-04-14 07:25:00|137.34|133.84|137.46|133.96|138.1|134.6|137.25|133.75|0
1744615800000|2025-04-14 07:30:00|137.41|133.91|137.81|134.31|137.81|134.31|136.5|133|0
1744616100000|2025-04-14 07:35:00|137.71|134.21|135.85|132.35|138.35|134.85|135.52|132.02|0
1744616400000|2025-04-14 07:40:00|135.73|132.23|134.49|130.99|136|132.5|134.49|130.99|0
1744616700000|2025-04-14 07:45:00|134.46|130.96|134.12|130.62|134.77|131.27|133.88|130.38|0
1744617000000|2025-04-14 07:50:00|134.17|130.67|134.24|130.74|134.5|131|133.89|130.39|0
1744617300000|2025-04-14 07:55:00|134.19|130.69|134.07|130.57|134.63|131.13|133.8|130.3|0
1744617600000|2025-04-14 08:00:00|133.87|130.37|133.13|129.63|134.4|130.9|133.08|129.58|0
1744617900000|2025-04-14 08:05:00|133.15|129.65|134.06|130.56|134.33|130.83|132.99|129.49|0
1744618200000|2025-04-14 08:10:00|134.21|130.71|133.73|130.23|134.59|131.09|133.71|130.21|0
1744618500000|2025-04-14 08:15:00|133.71|130.21|132.9|129.4|133.73|130.23|132.83|129.33|0
1744618800000|2025-04-14 08:20:00|133.02|129.52|132.2|128.7|133.18|129.68|132.15|128.65|0
1744619100000|2025-04-14 08:25:00|132.1|128.6|132.01|128.76|132.75|129.5|131.9|128.4|0
1744619400000|2025-04-14 08:30:00|132.03|128.78|132.12|128.87|132.12|128.87|131.19|127.94|0
1744619700000|2025-04-14 08:35:00|132.17|128.92|131.01|127.76|132.17|128.92|130.83|127.58|0
1744620000000|2025-04-14 08:40:00|131.14|127.89|130.77|127.52|131.3|128.05|130.29|127.04|0
1744620300000|2025-04-14 08:45:00|130.81|127.56|130.26|127.01|131.11|127.86|130.02|126.77|0
1744620600000|2025-04-14 08:50:00|130.24|126.99|130.73|127.48|131.23|127.98|130.14|126.89|0
1744620900000|2025-04-14 08:55:00|130.7|127.45|130.79|127.54|131.12|127.87|130.49|127.24|0
1744621200000|2025-04-14 09:00:00|130.77|127.52|130.18|126.93|130.91|127.66|129.89|126.64|0
1744621500000|2025-04-14 09:05:00|130.16|126.91|129.73|126.48|130.27|127.02|129.51|126.26|0
1744621800000|2025-04-14 09:10:00|129.8|126.55|131.07|127.82|131.2|127.95|129.71|126.46|0
1744622100000|2025-04-14 09:15:00|131.05|127.8|132.17|128.92|132.4|129.15|130.91|127.66|0
1744622400000|2025-04-14 09:20:00|132.19|128.94|132.81|129.56|132.86|129.61|131.51|128.26|0
1744622700000|2025-04-14 09:25:00|132.78|129.53|133.9|130.65|133.95|130.7|132.77|129.52|0
1744623000000|2025-04-14 09:30:00|133.82|130.57|133.81|130.56|134.1|130.85|133.35|130.1|0
1744623300000|2025-04-14 09:35:00|133.86|130.61|135.3|132.05|135.61|132.36|133.47|130.22|0
1744623600000|2025-04-14 09:40:00|135.2|131.95|134.72|131.47|135.35|132.1|134.09|130.84|0
1744623900000|2025-04-14 09:45:00|134.67|131.42|135.88|132.63|135.88|132.63|134.57|131.32|0
1744624200000|2025-04-14 09:50:00|135.66|132.41|133.76|130.51|135.71|132.46|133.67|130.42|0
1744624500000|2025-04-14 09:55:00|133.79|130.54|133.42|130.17|133.88|130.63|133.12|129.87|0
1744624800000|2025-04-14 10:00:00|133.46|130.21|132.19|128.94|133.51|130.26|132.05|128.8|0
1744625100000|2025-04-14 10:05:00|132|128.75|133.38|130.13|133.56|130.31|131.95|128.7|0
1744625400000|2025-04-14 10:10:00|133.33|130.08|133.04|129.79|133.65|130.4|132.83|129.58|0
1744625700000|2025-04-14 10:15:00|132.96|129.71|133.13|129.88|133.65|130.4|132.85|129.6|0
1744626000000|2025-04-14 10:20:00|133.16|129.91|134.2|130.95|134.45|131.2|133.07|129.82|0
1744626300000|2025-04-14 10:25:00|134.25|131|133.03|129.78|134.47|131.22|132.8|129.55|0
1744626600000|2025-04-14 10:30:00|132.91|129.66|132.24|128.99|133.2|129.95|132.24|128.99|0
1744626900000|2025-04-14 10:35:00|132.27|129.02|132.24|128.99|132.27|129.02|131.74|128.49|0
1744627200000|2025-04-14 10:40:00|132.21|128.96|131.49|128.24|132.29|129.04|130.85|127.6|0
1744627500000|2025-04-14 10:45:00|131.47|128.22|131.16|127.91|131.82|128.57|131.16|127.91|0
1744627800000|2025-04-14 10:50:00|131.15|127.9|131.28|128.03|131.36|128.11|130.66|127.41|0
1744628100000|2025-04-14 10:55:00|131.23|127.98|130.58|127.33|131.37|128.12|130.5|127.25|0
1744628400000|2025-04-14 11:00:00|130.57|127.32|129.44|126.19|130.86|127.61|129.26|126.01|0
1744628700000|2025-04-14 11:05:00|129.39|126.14|129.26|126.01|129.77|126.52|128.84|125.59|0
1744629000000|2025-04-14 11:10:00|129.21|125.96|127.6|124.35|129.41|126.16|127.49|124.24|0
1744629300000|2025-04-14 11:15:00|127.62|124.37|128.32|125.07|128.53|125.28|127.4|124.15|0
1744629600000|2025-04-14 11:20:00|128.27|125.02|128.99|125.74|129.1|125.85|127.72|124.47|0
1744629900000|2025-04-14 11:25:00|128.8|125.55|127.76|124.51|128.94|125.69|126.39|123.14|0
1744630200000|2025-04-14 11:30:00|127.71|124.46|128.76|125.51|128.94|125.69|127.67|124.42|0
1744630500000|2025-04-14 11:35:00|128.72|125.47|128.67|125.42|128.92|125.67|128.31|125.06|0
1744630800000|2025-04-14 11:40:00|128.52|125.27|129.77|126.52|130.11|126.86|128.45|125.2|0
1744631100000|2025-04-14 11:45:00|129.79|126.54|129.85|126.85|130.11|127.11|129.08|126.08|0
1744631400000|2025-04-14 11:50:00|129.83|126.83|133.36|130.36|133.36|130.36|129.61|126.61|0
1744631700000|2025-04-14 11:55:00|133.38|130.38|133.65|130.65|133.77|130.77|133.12|130.12|0
1744632000000|2025-04-14 12:00:00|133.7|130.7|131.48|128.48|134.02|131.02|131.38|128.38|0
1744632300000|2025-04-14 12:05:00|131.5|128.5|130.36|127.36|131.55|128.55|130.34|127.34|0
1744632600000|2025-04-14 12:10:00|130.34|127.34|129.73|126.73|130.67|127.67|129.47|126.47|0
1744632900000|2025-04-14 12:15:00|129.83|126.83|129.51|126.51|130.21|127.21|129.31|126.31|0
1744633200000|2025-04-14 12:20:00|129.54|126.54|128.4|125.4|129.56|126.56|128.29|125.29|0
1744633500000|2025-04-14 12:25:00|128.52|125.52|128.44|125.44|128.84|125.84|128.28|125.28|0
1744633800000|2025-04-14 12:30:00|128.47|125.47|127.27|124.27|128.96|125.96|127.22|124.22|0
1744634100000|2025-04-14 12:35:00|127.32|124.32|125.47|122.47|127.32|124.32|125.24|122.24|0
1744634400000|2025-04-14 12:40:00|125.43|122.43|126.18|123.18|126.62|123.62|125.22|122.22|0
1744634700000|2025-04-14 12:45:00|126.27|123.27|126.4|123.4|126.92|123.92|125.73|122.73|0
1744635000000|2025-04-14 12:50:00|126.33|123.33|126.03|123.03|126.61|123.61|125.8|122.8|0
1744635300000|2025-04-14 12:55:00|126.06|123.06|125.32|122.32|126.2|123.2|125.16|122.16|0
1744635600000|2025-04-14 13:00:00|125.27|122.27|125.06|122.06|125.92|122.92|124.56|121.56|0
1744635900000|2025-04-14 13:05:00|125.02|122.02|125.53|122.53|125.89|122.89|124.75|121.75|0
1744636200000|2025-04-14 13:10:00|125.57|122.57|125.34|122.34|125.77|122.77|125.07|122.07|0
1744636500000|2025-04-14 13:15:00|125.36|122.36|125.36|122.36|125.46|122.46|125.29|122.29|0
1744637400000|2025-04-14 13:30:00|122.72|119.72|125.06|122.06|126.47|123.47|121.94|118.94|0
1744637700000|2025-04-14 13:35:00|124.83|121.83|128.47|125.47|128.86|125.86|124.44|121.44|0
1744638000000|2025-04-14 13:40:00|128.76|125.76|130.8|127.8|134.39|131.39|128.42|125.42|0
1744638300000|2025-04-14 13:45:00|130.75|127.75|129.33|126.33|134.17|131.17|129.1|126.1|0
1744638600000|2025-04-14 13:50:00|129.26|126.26|128.01|125.01|131.75|128.75|126.95|123.95|0
1744638900000|2025-04-14 13:55:00|127.99|124.99|130.82|127.82|131.5|128.5|127.41|124.41|0
1744639200000|2025-04-14 14:00:00|130.5|127.5|125.73|122.73|131.81|128.81|124.44|121.44|0
1744639500000|2025-04-14 14:05:00|125.69|122.69|126.21|123.21|126.42|123.42|123.39|120.39|0
1744639800000|2025-04-14 14:10:00|126.62|123.62|127.93|124.93|128.75|125.75|126.16|123.16|0
1744640100000|2025-04-14 14:15:00|127.79|124.79|129.13|126.13|132.08|129.08|127.04|124.04|0
1744640400000|2025-04-14 14:20:00|129.03|126.03|127.64|124.64|129.88|126.88|126.94|123.94|0
1744640700000|2025-04-14 14:25:00|127.59|124.59|124.61|121.61|128.31|125.31|123.93|120.93|0
1744641000000|2025-04-14 14:30:00|124.45|121.45|123.05|120.05|125.2|122.2|122.08|119.08|0
1744641300000|2025-04-14 14:35:00|123.1|120.1|121.09|118.09|124.08|121.08|120.78|117.78|0
1744641600000|2025-04-14 14:40:00|121|118|121.19|118.19|122.41|119.41|119.72|116.72|0
1744641900000|2025-04-14 14:45:00|121.12|118.12|119.77|116.77|121.86|118.86|119.41|116.41|0
1744642200000|2025-04-14 14:50:00|119.58|116.58|117.91|114.91|119.77|116.77|117.7|114.7|0
1744642500000|2025-04-14 14:55:00|117.96|114.96|121.31|118.31|121.8|118.8|117.96|114.96|0
1744642800000|2025-04-14 15:00:00|121.36|118.36|123.6|120.6|124.56|121.56|120.35|117.35|0
1744643100000|2025-04-14 15:05:00|123.51|120.51|125.54|122.54|126.4|123.4|123.22|120.22|0
1744643400000|2025-04-14 15:10:00|125.59|122.59|127.19|124.19|127.5|124.5|124.14|121.14|0
1744643700000|2025-04-14 15:15:00|127.1|124.1|126.84|124.34|128.25|125.75|126.4|123.4|0
1744644000000|2025-04-14 15:20:00|126.79|124.29|127.54|125.04|127.73|125.23|125.77|123.27|0
1744644300000|2025-04-14 15:25:00|127.59|125.09|132.71|130.21|132.72|130.22|127.49|124.99|0
1744644600000|2025-04-14 15:30:00|132.46|129.96|129.45|126.95|133.67|131.17|129.4|126.9|0
1744644900000|2025-04-14 15:35:00|129.23|126.73|134.77|132.27|135.31|132.81|129.16|126.66|0
1744645200000|2025-04-14 15:40:00|134.92|132.42|134.44|131.94|137.54|135.04|134.36|131.86|0
1744645500000|2025-04-14 15:45:00|134.36|131.86|141.46|138.96|141.87|139.37|134.31|131.81|0
1744645800000|2025-04-14 15:50:00|141.31|138.81|142.24|139.74|144.19|141.69|141.23|138.73|0
1744646100000|2025-04-14 15:55:00|142.34|139.84|143.21|140.71|143.24|140.74|139.68|137.18|0
1744646400000|2025-04-14 16:00:00|143.26|140.76|141.57|139.07|144.21|141.71|140.54|138.04|0
1744646700000|2025-04-14 16:05:00|141.52|139.02|142.94|140.44|143.5|141|140.57|138.07|0
1744647000000|2025-04-14 16:10:00|142.91|140.41|143.76|141.26|148.14|145.64|142.03|139.53|0
1744647300000|2025-04-14 16:15:00|143.74|141.24|139.12|136.62|143.82|141.32|138.72|136.22|0
1744647600000|2025-04-14 16:20:00|138.99|136.49|139.92|137.42|141.52|139.02|137.03|134.53|0
1744647900000|2025-04-14 16:25:00|140.02|137.52|141.99|139.49|143.6|141.1|139.24|136.74|0
1744648200000|2025-04-14 16:30:00|142.1|139.6|137.4|134.9|142.99|140.49|137.38|134.88|0
1744648500000|2025-04-14 16:35:00|137.5|135|137.12|134.62|137.7|135.2|136.05|133.55|0
1744648800000|2025-04-14 16:40:00|137.18|134.68|135.89|133.39|138.04|135.54|135.77|133.27|0
1744649100000|2025-04-14 16:45:00|135.82|133.32|136.59|134.09|136.81|134.31|134.84|132.34|0
1744649400000|2025-04-14 16:50:00|136.56|134.06|136.86|134.36|140.21|137.71|136.56|134.06|0
1744649700000|2025-04-14 16:55:00|136.81|134.31|141.3|138.8|141.3|138.8|136.81|134.31|0
1744650000000|2025-04-14 17:00:00|141.4|138.9|139.28|136.78|141.77|139.27|132.98|130.48|0
1744650300000|2025-04-14 17:05:00|139.23|136.73|138.63|136.13|140.55|138.05|138.02|135.52|0
1744650600000|2025-04-14 17:10:00|138.58|136.08|138.03|135.53|139.57|137.07|137.29|134.79|0
1744650900000|2025-04-14 17:15:00|138.08|135.58|136.01|133.51|139.96|137.46|136.01|133.51|0
1744651200000|2025-04-14 17:20:00|135.95|133.45|133.07|130.57|136.89|134.39|132.69|130.19|0
1744651500000|2025-04-14 17:25:00|132.94|130.44|134.84|132.34|135.77|133.27|132.88|130.38|0
1744651800000|2025-04-14 17:30:00|135.25|132.75|133.83|131.33|136.71|134.21|133.18|130.68|0
1744652100000|2025-04-14 17:35:00|133.51|131.01|132.73|130.23|133.91|131.41|131.5|129|0
1744652400000|2025-04-14 17:40:00|132.66|130.16|134.04|131.54|134.1|131.6|131.17|128.67|0
1744652700000|2025-04-14 17:45:00|133.99|131.49|132.35|129.85|134.97|132.47|132.1|129.6|0
1744653000000|2025-04-14 17:50:00|132.32|129.82|128.96|126.46|132.69|130.19|127.92|125.42|0
1744653300000|2025-04-14 17:55:00|128.89|126.39|128.45|125.95|130.09|127.59|127.94|125.44|0
1744653600000|2025-04-14 18:00:00|128.53|126.03|126.95|124.45|128.73|126.23|126.63|124.13|0
1744653900000|2025-04-14 18:05:00|126.93|124.43|125.87|123.37|127.81|125.31|125.63|123.13|0
1744654200000|2025-04-14 18:10:00|125.94|123.44|126.63|124.13|127.73|125.23|125.76|123.26|0
1744654500000|2025-04-14 18:15:00|126.55|124.05|125.74|123.24|127.09|124.59|125.14|122.64|0
1744654800000|2025-04-14 18:20:00|125.67|123.17|123.96|121.46|125.91|123.41|123.66|121.16|0
1744655100000|2025-04-14 18:25:00|123.89|121.39|123.5|121|124.45|121.95|123.25|120.75|0
1744655400000|2025-04-14 18:30:00|123.54|121.04|122.92|120.42|123.99|121.49|122.58|120.08|0
1744655700000|2025-04-14 18:35:00|123.19|120.69|122.56|120.06|123.57|121.07|122.14|119.64|0
1744656000000|2025-04-14 18:40:00|122.41|119.91|121.72|119.22|122.69|120.19|121.63|119.13|0
1744656300000|2025-04-14 18:45:00|121.83|119.33|122.04|119.54|123.11|120.61|121.43|118.93|0
1744656600000|2025-04-14 18:50:00|121.95|119.45|122.52|120.02|123.23|120.73|121.7|119.2|0
1744656900000|2025-04-14 18:55:00|122.47|119.97|122.31|119.81|122.96|120.46|121.8|119.3|0
1744657200000|2025-04-14 19:00:00|122.41|119.91|120.66|118.16|122.61|120.11|120.58|118.08|0
1744657500000|2025-04-14 19:05:00|120.64|118.14|118.36|115.86|120.8|118.3|118.36|115.86|0
1744657800000|2025-04-14 19:10:00|118.4|115.9|116.52|114.02|118.83|116.33|116.32|113.82|0
1744658100000|2025-04-14 19:15:00|116.63|114.13|118.17|115.67|118.92|116.42|116.59|114.09|0
1744658400000|2025-04-14 19:20:00|118.1|115.6|117.73|115.23|118.74|116.24|117.01|114.51|0
1744658700000|2025-04-14 19:25:00|117.61|115.11|119.55|117.05|120.14|117.64|117.61|115.11|0
1744659000000|2025-04-14 19:30:00|119.69|117.19|118.94|116.44|120.92|118.42|118.86|116.36|0
1744659300000|2025-04-14 19:35:00|118.85|116.35|119.17|116.67|120.39|117.89|118.58|116.08|0
1744659600000|2025-04-14 19:40:00|119.35|116.85|117.62|115.12|119.35|116.85|116.73|114.23|0
1744659900000|2025-04-14 19:45:00|117.48|114.98|119.34|116.84|120.24|117.74|117.25|114.75|0
1744660200000|2025-04-14 19:50:00|120.47|117.97|121.42|118.92|122.9|120.4|119.58|117.08|0
1744660500000|2025-04-14 19:55:00|121.37|118.87|123.2|120.7|124.65|122.15|121.37|118.87|0
1744660800000|2025-04-14 20:00:00|122.91|120.41|124.65|122.15|124.99|122.49|121.74|119.24|0
1744661100000|2025-04-14 20:05:00|124.55|122.05|124.04|121.54|125.76|123.26|124.04|121.54|0
1744661400000|2025-04-14 20:10:00|124.1|121.6|124.29|121.79|124.65|122.15|123.78|121.28|0
1744661700000|2025-04-14 20:15:00|124.24|121.74|127.6|125.1|127.7|125.2|123.99|121.49|0
1744662000000|2025-04-14 20:20:00|127.55|125.05|130.31|127.81|131.27|128.77|127.4|124.9|0
1744662300000|2025-04-14 20:25:00|130.26|127.76|130.7|128.2|133.4|130.9|130.26|127.76|0
1744662600000|2025-04-14 20:30:00|130.4|127.9|128.21|125.71|130.4|127.9|127.88|125.38|0
1744662900000|2025-04-14 20:35:00|128.16|125.66|126.83|124.33|128.97|126.47|126.76|124.26|0
1744663200000|2025-04-14 20:40:00|126.78|124.28|127.89|125.39|128.08|125.58|126.6|124.1|0
1744663500000|2025-04-14 20:45:00|127.87|125.37|126.44|123.94|128.16|125.66|126.23|123.73|0
1744663800000|2025-04-14 20:50:00|126.59|124.09|126.84|124.34|127.18|124.68|126.41|123.91|0
1744664100000|2025-04-14 20:55:00|126.89|124.29|126.72|124.12|126.99|124.39|126.3|123.7|0
1744664400000|2025-04-14 21:00:00|126.93|124.33|126.81|124.21|126.96|124.36|126.55|123.95|0
1744664700000|2025-04-14 21:05:00|126.82|124.22|126.85|124.25|126.85|124.25|126.81|124.21|0
1744665000000|2025-04-14 21:10:00|126.84|124.24|127.04|124.44|127.1|124.5|126.84|124.24|0
1744665300000|2025-04-14 21:15:00|127.06|124.46|127.29|124.69|127.34|124.74|127.04|124.44|0
1744665600000|2025-04-14 21:20:00|127.27|124.67|126.8|124.2|127.3|124.7|126.76|124.16|0
1744665900000|2025-04-14 21:25:00|126.75|124.15|126.93|124.33|126.97|124.37|126.75|124.15|0
1744666200000|2025-04-14 21:30:00|126.94|124.34|126.65|124.05|126.94|124.34|126.57|123.97|0
1744666500000|2025-04-14 21:35:00|126.63|124.03|126.44|123.84|126.63|124.03|126.21|123.61|0
1744666800000|2025-04-14 21:40:00|126.41|123.81|126.15|123.55|126.42|123.82|126.09|123.49|0
1744667100000|2025-04-14 21:45:00|126.16|123.56|126.28|123.68|126.35|123.75|126.03|123.43|0
1744667400000|2025-04-14 21:50:00|126.1|123.5|126.2|123.6|126.31|123.71|126.03|123.43|0
1744667700000|2025-04-14 21:55:00|126.21|123.61|126.42|123.82|126.55|123.95|126.21|123.61|0
1744668000000|2025-04-14 22:00:00|126.4|123.8|126.87|124.27|127.74|125.14|126.31|123.71|0
1744668300000|2025-04-14 22:05:00|126.83|124.23|128.18|125.58|128.4|125.8|126.83|124.23|0
1744668600000|2025-04-14 22:10:00|128.08|125.48|127.98|125.38|128.53|125.93|127.44|124.84|0
1744668900000|2025-04-14 22:15:00|128|125.4|128.47|125.87|128.57|125.97|127.78|125.18|0
1744669200000|2025-04-14 22:20:00|128.37|125.77|127.68|125.08|128.87|126.27|127.4|124.8|0
1744669500000|2025-04-14 22:25:00|127.58|124.98|129.41|126.81|129.51|126.91|127.28|124.68|0
1744669800000|2025-04-14 22:30:00|129.51|126.91|128.81|126.21|129.66|127.06|128.22|125.62|0
1744670100000|2025-04-14 22:35:00|128.91|126.31|128.71|126.11|129.31|126.71|128.66|126.06|0
1744670400000|2025-04-14 22:40:00|128.81|126.21|128.7|126.1|129.33|126.73|128.23|125.63|0
1744670700000|2025-04-14 22:45:00|128.65|126.05|129.1|126.5|129.85|127.25|128.65|126.05|0
1744671000000|2025-04-14 22:50:00|128.97|126.37|129.2|126.6|129.5|126.9|128.85|126.25|0
1744671300000|2025-04-14 22:55:00|129.45|126.85|130.09|127.49|130.47|127.87|129.45|126.85|0
1744671600000|2025-04-14 23:00:00|129.99|127.39|129.59|126.99|130.27|127.67|129.41|126.81|0
1744671900000|2025-04-14 23:05:00|129.61|127.01|129.24|126.64|129.61|127.01|128.89|126.29|0
1744672200000|2025-04-14 23:10:00|129.36|126.76|129.08|126.48|129.39|126.79|128.81|126.21|0
1744672500000|2025-04-14 23:15:00|129.01|126.41|128.19|125.59|129.31|126.71|128.11|125.51|0
1744672800000|2025-04-14 23:20:00|128.26|125.66|128.13|125.53|128.26|125.66|127.94|125.34|0
1744673100000|2025-04-14 23:25:00|128.11|125.51|128.35|125.75|128.53|125.93|128.01|125.41|0
1744673400000|2025-04-14 23:30:00|128.3|125.7|127.58|124.98|128.3|125.7|127.56|124.96|0
1744673700000|2025-04-14 23:35:00|127.61|125.01|128.59|125.99|128.64|126.04|127.56|124.96|0
1744674000000|2025-04-14 23:40:00|128.62|126.02|129.44|126.84|129.66|127.06|128.47|125.87|0
1744674300000|2025-04-14 23:45:00|129.41|126.81|129.01|126.41|129.79|127.19|129.01|126.41|0
1744674600000|2025-04-14 23:50:00|128.99|126.39|129.01|126.41|129.33|126.73|128.93|126.33|0
1744674900000|2025-04-14 23:55:00|128.98|126.38|128.78|126.18|129.23|126.63|128.73|126.13|0
1744675200000|2025-04-15 00:00:00|128.31|125.71|128.26|125.66|128.43|125.83|127.74|125.14|0
1744675500000|2025-04-15 00:05:00|128.41|125.81|127.68|125.08|128.58|125.98|127.19|124.59|0
1744675800000|2025-04-15 00:10:00|127.73|125.13|127.29|124.69|127.76|125.16|126.92|124.32|0
1744676100000|2025-04-15 00:15:00|127.31|124.71|127.36|124.86|127.85|125.35|127.02|124.42|0
1744676400000|2025-04-15 00:20:00|127.35|124.85|126.62|124.12|127.63|125.13|126.51|124.01|0
1744676700000|2025-04-15 00:25:00|126.47|123.97|125.65|123.15|126.61|124.11|125.37|122.87|0
1744677000000|2025-04-15 00:30:00|125.7|123.2|125.72|123.22|125.89|123.39|125.29|122.79|0
1744677300000|2025-04-15 00:35:00|125.7|123.2|126.61|124.11|126.78|124.28|125.7|123.2|0
1744677600000|2025-04-15 00:40:00|126.56|124.06|126.89|124.39|127|124.5|126.51|124.01|0
1744677900000|2025-04-15 00:45:00|126.91|124.41|126.03|123.53|126.91|124.41|125.68|123.18|0
1744678200000|2025-04-15 00:50:00|126.01|123.51|125.47|122.97|126.13|123.63|125.39|122.89|0
1744678500000|2025-04-15 00:55:00|125.45|122.95|125.56|123.06|125.83|123.33|125.4|122.9|0
1744678800000|2025-04-15 01:00:00|125.66|123.16|125.74|123.24|125.95|123.45|125.31|122.81|0
1744679100000|2025-04-15 01:05:00|125.77|123.27|125.57|123.07|125.95|123.45|125.5|123|0
1744679400000|2025-04-15 01:10:00|125.52|123.02|124.46|121.96|125.6|123.1|124.29|121.79|0
1744679700000|2025-04-15 01:15:00|124.43|121.93|124.19|121.69|124.53|122.03|123.55|121.05|0
1744680000000|2025-04-15 01:20:00|124.14|121.64|124.7|122.2|124.79|122.29|124.03|121.53|0
1744680300000|2025-04-15 01:25:00|124.73|122.23|124.43|121.93|124.8|122.3|124.24|121.74|0
1744680600000|2025-04-15 01:30:00|124.53|122.03|124.6|122.1|124.68|122.18|124.29|121.79|0
1744680900000|2025-04-15 01:35:00|124.57|122.07|125.26|122.76|125.39|122.89|124.45|121.95|0
1744681200000|2025-04-15 01:40:00|125.28|122.78|125.69|123.19|126.12|123.62|125.26|122.76|0
1744681500000|2025-04-15 01:45:00|125.71|123.21|125.74|123.24|125.98|123.48|125.55|123.05|0
1744681800000|2025-04-15 01:50:00|125.77|123.27|125.4|122.9|125.86|123.36|125.2|122.7|0
1744682100000|2025-04-15 01:55:00|125.45|122.95|125.06|122.56|126.09|123.59|124.86|122.36|0
1744682400000|2025-04-15 02:00:00|125.01|122.51|125.16|122.66|125.36|122.86|124.77|122.27|0
1744682700000|2025-04-15 02:05:00|125.11|122.61|124.71|122.21|125.24|122.74|124.62|122.12|0
1744683000000|2025-04-15 02:10:00|124.73|122.23|123.44|120.94|124.73|122.23|123.27|120.77|0
1744683300000|2025-04-15 02:15:00|123.52|121.02|124.16|121.66|124.16|121.66|123.28|120.78|0
1744683600000|2025-04-15 02:20:00|124.11|121.61|125.54|123.04|125.69|123.19|124.07|121.57|0
1744683900000|2025-04-15 02:25:00|125.59|123.09|125.99|123.49|126|123.5|125.33|122.83|0
1744684200000|2025-04-15 02:30:00|125.96|123.46|125.55|123.05|126.01|123.51|125.44|122.94|0
1744684500000|2025-04-15 02:35:00|125.62|123.12|125.6|123.1|125.85|123.35|125.42|122.92|0
1744684800000|2025-04-15 02:40:00|125.62|123.12|126.14|123.64|126.36|123.86|125.46|122.96|0
1744685100000|2025-04-15 02:45:00|126.09|123.59|125.88|123.38|126.17|123.67|125.69|123.19|0
1744685400000|2025-04-15 02:50:00|125.93|123.43|126.36|123.86|126.49|123.99|125.68|123.18|0
1744685700000|2025-04-15 02:55:00|126.33|123.83|126.04|123.54|126.48|123.98|125.93|123.43|0
1744686000000|2025-04-15 03:00:00|126.07|123.57|126.58|124.08|126.68|124.18|125.67|123.17|0
1744686300000|2025-04-15 03:05:00|126.55|124.05|126.34|123.84|126.63|124.13|126.23|123.73|0
1744686600000|2025-04-15 03:10:00|126.27|123.77|126.4|123.9|126.57|124.07|126.12|123.62|0
1744686900000|2025-04-15 03:15:00|126.37|123.87|125.65|123.15|126.52|124.02|125.4|122.9|0
1744687200000|2025-04-15 03:20:00|125.68|123.18|125.42|122.92|125.85|123.35|125.4|122.9|0
1744687500000|2025-04-15 03:25:00|125.45|122.95|124.49|121.99|125.47|122.97|124.41|121.91|0
1744687800000|2025-04-15 03:30:00|124.52|122.02|124.29|121.79|124.59|122.09|124.13|121.63|0
1744688100000|2025-04-15 03:35:00|124.31|121.81|124.02|121.52|124.39|121.89|123.87|121.37|0
1744688400000|2025-04-15 03:40:00|123.97|121.47|123.69|121.19|124.05|121.55|123.51|121.01|0
1744688700000|2025-04-15 03:45:00|123.79|121.29|123.59|121.09|123.98|121.48|123.55|121.05|0
1744689000000|2025-04-15 03:50:00|123.62|121.12|123.53|121.03|123.72|121.22|123.45|120.95|0
1744689300000|2025-04-15 03:55:00|123.47|120.97|123.54|121.04|123.72|121.22|123.38|120.88|0
1744689600000|2025-04-15 04:00:00|123.51|121.01|123.62|121.12|123.73|121.23|123.37|120.87|0
1744689900000|2025-04-15 04:05:00|123.65|121.15|123.59|121.09|124.23|121.73|123.5|121|0
1744690200000|2025-04-15 04:10:00|123.61|121.11|123.6|121.1|123.74|121.24|123.4|120.9|0
1744690500000|2025-04-15 04:15:00|123.63|121.13|123.46|120.96|123.67|121.17|123.43|120.93|0
1744690800000|2025-04-15 04:20:00|123.43|120.93|123.61|121.11|123.79|121.29|123.41|120.91|0
1744691100000|2025-04-15 04:25:00|123.56|121.06|123.71|121.21|123.85|121.35|123.36|120.86|0
1744691400000|2025-04-15 04:30:00|123.61|121.11|123.24|120.74|123.78|121.28|123.24|120.74|0
1744691700000|2025-04-15 04:35:00|123.29|120.79|123.95|121.45|124.59|122.09|123.07|120.57|0
1744692000000|2025-04-15 04:40:00|123.98|121.48|124|121.5|124.65|122.15|123.98|121.48|0
1744692300000|2025-04-15 04:45:00|124.02|121.52|124.51|122.01|124.82|122.32|123.82|121.32|0
1744692600000|2025-04-15 04:50:00|124.48|121.98|124.37|121.87|124.71|122.21|124.34|121.84|0
1744692900000|2025-04-15 04:55:00|124.39|121.89|124.08|121.58|124.49|121.99|123.92|121.42|0
1744693200000|2025-04-15 05:00:00|124.15|121.65|123.76|121.26|124.15|121.65|123.43|120.93|0
1744693500000|2025-04-15 05:05:00|123.73|121.23|124.16|121.66|124.53|122.03|123.73|121.23|0
1744693800000|2025-04-15 05:10:00|124.18|121.68|124.13|121.63|124.38|121.88|123.96|121.46|0
1744694100000|2025-04-15 05:15:00|124.1|121.6|123.89|121.39|124.36|121.86|123.79|121.29|0
1744694400000|2025-04-15 05:20:00|123.86|121.36|123.95|121.45|124.03|121.53|123.8|121.3|0
1744694700000|2025-04-15 05:25:00|123.97|121.47|125.17|122.67|125.42|122.92|123.88|121.38|0
1744695000000|2025-04-15 05:30:00|125.1|122.6|125.19|122.69|126.23|123.73|124.87|122.37|0
1744695300000|2025-04-15 05:35:00|125.21|122.71|124.31|121.81|125.31|122.81|124.2|121.7|0
1744695600000|2025-04-15 05:40:00|124.38|121.88|125.11|122.61|125.45|122.95|124.34|121.84|0
1744695900000|2025-04-15 05:45:00|125.09|122.59|125.03|122.53|125.11|122.61|124.54|122.04|0
1744696200000|2025-04-15 05:50:00|125.06|122.56|125|122.5|125.21|122.71|124.66|122.16|0
1744696500000|2025-04-15 05:55:00|124.97|122.47|125.12|122.62|125.35|122.85|124.73|122.23|0
1744696800000|2025-04-15 06:00:00|125.14|122.64|125.84|123.34|126.02|123.52|125.04|122.54|0
1744697100000|2025-04-15 06:05:00|125.86|123.36|124.93|122.43|125.91|123.41|124.91|122.41|0
1744697400000|2025-04-15 06:10:00|125|122.5|124.35|121.85|125.03|122.53|124.14|121.64|0
1744697700000|2025-04-15 06:15:00|124.33|121.83|123.97|121.47|124.38|121.88|123.9|121.4|0
1744698000000|2025-04-15 06:20:00|124.02|121.52|123.87|121.37|124.44|121.94|123.65|121.15|0
1744698300000|2025-04-15 06:25:00|123.9|121.4|123.73|121.23|124.01|121.51|123.4|120.9|0
1744698600000|2025-04-15 06:30:00|123.75|121.25|123.65|121.15|124.18|121.68|123.63|121.13|0
1744698900000|2025-04-15 06:35:00|123.62|121.12|123.07|120.57|123.84|121.34|123.03|120.53|0
1744699200000|2025-04-15 06:40:00|123.09|120.59|122.82|120.32|123.12|120.62|122.57|120.07|0
1744699500000|2025-04-15 06:45:00|122.79|120.29|122.88|120.38|123.11|120.61|122.64|120.14|0
1744699800000|2025-04-15 06:50:00|122.91|120.41|123.45|120.95|123.58|121.08|122.84|120.34|0
1744700100000|2025-04-15 06:55:00|123.47|120.97|123.58|121.08|123.74|121.24|123.32|120.82|0
1744700400000|2025-04-15 07:00:00|123.56|121.06|120.08|117.58|123.63|121.13|120.08|117.58|0
1744700700000|2025-04-15 07:05:00|120.12|117.62|120.02|117.52|120.29|117.79|118.75|116.25|0
1744701000000|2025-04-15 07:10:00|120.07|117.57|119.77|117.27|120.59|118.09|119.54|117.04|0
1744701300000|2025-04-15 07:15:00|119.79|117.29|118.27|115.77|119.89|117.39|118.27|115.77|0
1744701600000|2025-04-15 07:20:00|118.34|115.84|119.33|116.83|119.53|117.03|117.67|115.17|0
1744701900000|2025-04-15 07:25:00|119.26|116.76|118.55|116.05|119.26|116.76|118.54|116.04|0
1744702200000|2025-04-15 07:30:00|118.5|116|117.63|115.13|118.75|116.25|117.4|114.9|0
1744702500000|2025-04-15 07:35:00|117.6|115.1|116.93|114.43|117.78|115.28|116.76|114.26|0
1744702800000|2025-04-15 07:40:00|117|114.5|117.16|114.66|117.78|115.28|116.79|114.29|0
1744703100000|2025-04-15 07:45:00|117.13|114.63|117.72|115.22|118.07|115.57|116.81|114.31|0
1744703400000|2025-04-15 07:50:00|117.77|115.27|118.04|115.54|118.26|115.76|117.62|115.12|0
1744703700000|2025-04-15 07:55:00|118.06|115.56|117.64|115.14|118.24|115.74|117.26|114.76|0
1744704000000|2025-04-15 08:00:00|117.48|114.98|120.54|118.04|120.87|118.37|117.18|114.68|0
1744704300000|2025-04-15 08:05:00|120.67|118.17|119.22|116.72|120.67|118.17|118.33|115.83|0
1744704600000|2025-04-15 08:10:00|119.27|116.77|118.3|115.8|119.41|116.91|117.91|115.41|0
1744704900000|2025-04-15 08:15:00|118.26|115.76|118.44|115.94|118.55|116.05|117.48|114.98|0
1744705200000|2025-04-15 08:20:00|118.46|115.96|118.47|115.97|118.74|116.24|117.36|114.86|0
1744705500000|2025-04-15 08:25:00|118.71|116.21|119.52|117.02|119.59|117.09|118.43|115.93|0
1744705800000|2025-04-15 08:30:00|119.49|116.99|120.62|118.12|120.86|118.36|118.68|116.18|0
1744706100000|2025-04-15 08:35:00|120.72|118.22|119.9|117.4|121.55|119.05|119.9|117.4|0
1744706400000|2025-04-15 08:40:00|119.81|117.31|119.33|116.83|119.96|117.46|119.12|116.62|0
1744706700000|2025-04-15 08:45:00|119.31|116.81|119.69|117.19|119.86|117.36|119|116.5|0
1744707000000|2025-04-15 08:50:00|119.65|117.15|120.27|117.77|120.32|117.82|119.23|116.73|0
1744707300000|2025-04-15 08:55:00|120.17|117.67|119.58|117.08|120.38|117.88|119.38|116.88|0
1744707600000|2025-04-15 09:00:00|119.96|117.46|120.04|117.54|120.37|117.87|119.67|117.17|0
1744707900000|2025-04-15 09:05:00|120.06|117.56|119.91|117.41|120.26|117.76|119.57|117.07|0
1744708200000|2025-04-15 09:10:00|119.93|117.43|120.9|118.4|120.99|118.49|119.76|117.26|0
1744708500000|2025-04-15 09:15:00|121|118.5|120.7|118.2|121.41|118.91|119.72|117.22|0
1744708800000|2025-04-15 09:20:00|120.73|118.23|118.86|116.36|120.88|118.38|118.79|116.29|0
1744709100000|2025-04-15 09:25:00|118.95|116.45|118.05|115.55|119.08|116.58|117.89|115.39|0
1744709400000|2025-04-15 09:30:00|118.09|115.59|117.66|115.16|118.37|115.87|117.5|115|0
1744709700000|2025-04-15 09:35:00|117.67|115.17|119.8|117.3|119.85|117.35|117.65|115.15|0
1744710000000|2025-04-15 09:40:00|119.85|117.35|121.07|118.57|121.21|118.71|119.68|117.18|0
1744710300000|2025-04-15 09:45:00|121.09|118.59|120.56|118.06|121.23|118.73|120.52|118.02|0
1744710600000|2025-04-15 09:50:00|120.59|118.09|121.08|118.58|121.51|119.01|120.37|117.87|0
1744710900000|2025-04-15 09:55:00|121.06|118.56|120.58|118.08|121.06|118.56|120.34|117.84|0
1744711200000|2025-04-15 10:00:00|120.55|118.05|119.43|116.93|121.1|118.6|119.1|116.6|0
1744711500000|2025-04-15 10:05:00|119.36|116.86|119.03|116.53|119.81|117.31|118.85|116.35|0
1744711800000|2025-04-15 10:10:00|119.01|116.51|118.7|116.2|119.29|116.79|118.37|115.87|0
1744712100000|2025-04-15 10:15:00|118.68|116.18|118.77|116.27|119.19|116.69|118.55|116.05|0
1744712400000|2025-04-15 10:20:00|118.69|116.19|118.32|115.82|118.75|116.25|117.98|115.48|0
1744712700000|2025-04-15 10:25:00|118.34|115.84|118.68|116.18|118.68|116.18|118.14|115.64|0
1744713000000|2025-04-15 10:30:00|118.59|116.09|119.14|116.64|119.3|116.8|118.23|115.73|0
1744713300000|2025-04-15 10:35:00|119.21|116.71|119.02|116.52|119.21|116.71|118.69|116.19|0
1744713600000|2025-04-15 10:40:00|118.97|116.47|120.79|118.29|120.88|118.38|118.74|116.24|0
1744713900000|2025-04-15 10:45:00|120.72|118.22|121.2|118.7|122.2|119.7|120.29|117.79|0
1744714200000|2025-04-15 10:50:00|121.13|118.63|120.23|117.73|121.5|119|120.01|117.51|0
1744714500000|2025-04-15 10:55:00|120.25|117.75|119.9|117.4|120.57|118.07|119.88|117.38|0
1744714800000|2025-04-15 11:00:00|119.86|117.36|119.5|117|120.5|118|119.15|116.65|0
1744715100000|2025-04-15 11:05:00|119.47|116.97|119.41|116.91|120.25|117.75|119.29|116.79|0
1744715400000|2025-04-15 11:10:00|119.62|117.12|120.78|118.28|120.92|118.42|119.5|117|0
1744715700000|2025-04-15 11:15:00|120.87|118.37|120.69|118.19|120.92|118.42|120.43|117.93|0
1744716000000|2025-04-15 11:20:00|120.67|118.17|120.48|117.98|120.81|118.31|120.32|117.82|0
1744716300000|2025-04-15 11:25:00|120.41|117.91|119.86|117.36|120.53|118.03|119.25|116.75|0
1744716600000|2025-04-15 11:30:00|119.81|117.31|120.48|117.98|120.6|118.1|118.89|116.39|0
1744716900000|2025-04-15 11:35:00|120.38|117.88|121.4|118.9|122.21|119.71|120.38|117.88|0
1744717200000|2025-04-15 11:40:00|121.19|118.69|122.9|120.4|123.05|120.55|120.86|118.36|0
1744717500000|2025-04-15 11:45:00|122.82|120.32|125.79|123.29|125.86|123.36|122.75|120.25|0
1744717800000|2025-04-15 11:50:00|125.72|123.22|125.35|122.85|127.6|125.1|125.29|122.79|0
1744718100000|2025-04-15 11:55:00|125.33|122.83|126.4|123.9|126.85|124.35|124.43|121.93|0
1744718400000|2025-04-15 12:00:00|126.11|123.61|125.24|122.74|126.76|124.26|125.03|122.53|0
1744718700000|2025-04-15 12:05:00|125.1|122.6|124.49|121.99|125.99|123.49|124.24|121.74|0
1744719000000|2025-04-15 12:10:00|124.6|122.1|124.76|122.26|125.35|122.85|124.15|121.65|0
1744719300000|2025-04-15 12:15:00|124.93|122.43|126.87|124.37|126.97|124.47|124.93|122.43|0
1744719600000|2025-04-15 12:20:00|126.89|124.39|128.05|125.55|128.97|126.47|126.65|124.15|0
1744719900000|2025-04-15 12:25:00|128.15|125.65|128.17|125.67|129.44|126.94|127.77|125.27|0
1744720200000|2025-04-15 12:30:00|128.19|125.69|127.46|124.96|128.19|125.69|126.78|124.28|0
1744720500000|2025-04-15 12:35:00|127.44|124.94|126.04|123.54|127.7|125.2|126|123.5|0
1744720800000|2025-04-15 12:40:00|126.09|123.59|124.64|122.14|126.27|123.77|124.41|121.91|0
1744721100000|2025-04-15 12:45:00|124.68|122.18|126.07|123.57|126.42|123.92|124.68|122.18|0
1744721400000|2025-04-15 12:50:00|126.12|123.62|125|122.5|126.36|123.86|124.87|122.37|0
1744721700000|2025-04-15 12:55:00|124.95|122.45|124.16|121.66|125.12|122.62|123.93|121.43|0
1744722000000|2025-04-15 13:00:00|123.95|121.45|123.18|120.68|124.06|121.56|123.08|120.58|0
1744722300000|2025-04-15 13:05:00|123.23|120.73|123.07|120.57|123.5|121|122.58|120.08|0
1744722600000|2025-04-15 13:10:00|123.09|120.59|122.36|119.86|123.11|120.61|121.74|119.24|0
1744722900000|2025-04-15 13:15:00|122.29|119.79|122.03|119.53|122.31|119.81|121.93|119.43|0
1744723800000|2025-04-15 13:30:00|120.14|117.64|118.51|116.01|121.17|118.67|117.48|114.98|0
1744724100000|2025-04-15 13:35:00|118.75|116.25|115.1|112.6|119.97|117.47|115.1|112.6|0
1744724400000|2025-04-15 13:40:00|115.47|112.97|114.46|111.96|115.77|113.27|112.74|110.24|0
1744724700000|2025-04-15 13:45:00|114.38|111.88|112.84|110.34|115.78|113.28|112.78|110.28|0
1744725000000|2025-04-15 13:50:00|112.97|110.47|112.46|109.96|113.43|110.93|111.3|108.8|0
1744725300000|2025-04-15 13:55:00|112.21|109.71|114.82|112.32|114.99|112.49|112.08|109.58|0
1744725600000|2025-04-15 14:00:00|114.99|112.49|113.83|111.33|115.28|112.78|112.82|110.32|0
1744725900000|2025-04-15 14:05:00|113.7|111.2|113.26|110.76|114.42|111.92|112.12|109.62|0
1744726200000|2025-04-15 14:10:00|113.15|110.65|113.67|111.17|114|111.5|109.88|107.38|0
1744726500000|2025-04-15 14:15:00|113.58|111.08|120.01|117.51|120.44|117.94|112.05|109.55|0
1744726800000|2025-04-15 14:20:00|120.18|117.68|119.6|117.1|124.24|121.74|116.6|114.1|0
1744727100000|2025-04-15 14:25:00|119.79|117.29|119.61|117.11|121.61|119.11|118.52|116.02|0
1744727400000|2025-04-15 14:30:00|119.45|116.95|115.35|112.85|119.78|117.28|115.16|112.66|0
1744727700000|2025-04-15 14:35:00|115.3|112.8|117.25|114.75|117.58|115.08|115.07|112.57|0
1744728000000|2025-04-15 14:40:00|117.2|114.7|112.54|110.04|118.23|115.73|112.39|109.89|0
1744728300000|2025-04-15 14:45:00|112.6|110.1|114.68|112.18|117.15|114.65|112.51|110.01|0
1744728600000|2025-04-15 14:50:00|114.7|112.2|113.87|111.37|117.12|114.62|113.49|110.99|0
1744728900000|2025-04-15 14:55:00|113.57|111.07|114.63|112.13|114.63|112.13|112.32|109.82|0
1744729200000|2025-04-15 15:00:00|114.44|111.94|112.43|109.93|114.88|112.38|112.38|109.88|0
1744729500000|2025-04-15 15:05:00|112.27|109.77|113.67|111.17|114.62|112.12|111.91|109.41|0
1744729800000|2025-04-15 15:10:00|113.44|110.94|112.67|110.17|114.37|111.87|112.41|109.91|0
1744730100000|2025-04-15 15:15:00|112.69|110.19|112.79|110.29|112.93|110.43|111.36|108.86|0
1744730400000|2025-04-15 15:20:00|112.62|110.12|111.58|109.08|112.68|110.18|111.41|108.91|0
1744730700000|2025-04-15 15:25:00|111.55|109.05|115.07|112.57|115.18|112.68|111.55|109.05|0
1744731000000|2025-04-15 15:30:00|115|112.5|113.6|111.1|115.37|112.87|112.31|109.81|0
1744731300000|2025-04-15 15:35:00|113.65|111.15|114.24|111.74|115.69|113.19|112.9|110.4|0
1744731600000|2025-04-15 15:40:00|114.29|111.79|114.39|111.89|115.03|112.53|113.4|110.9|0
1744731900000|2025-04-15 15:45:00|114.53|112.03|115.2|112.7|116.48|113.98|113.24|110.74|0
1744732200000|2025-04-15 15:50:00|115.02|112.52|112.85|110.35|116.51|114.01|111.92|109.42|0
1744732500000|2025-04-15 15:55:00|112.87|110.37|112.6|110.1|114.4|111.9|112.6|110.1|0
1744732800000|2025-04-15 16:00:00|112.55|110.05|111.59|109.09|112.71|110.21|111.07|108.57|0
1744733100000|2025-04-15 16:05:00|111.54|109.04|112.42|109.92|112.93|110.43|111.04|108.54|0
1744733400000|2025-04-15 16:10:00|112.46|109.96|111.99|109.49|112.77|110.27|111.48|108.98|0
1744733700000|2025-04-15 16:15:00|111.97|109.47|111.92|109.42|112.61|110.11|111.08|108.58|0
1744734000000|2025-04-15 16:20:00|112.07|109.57|110.65|108.15|112.62|110.12|110.43|107.93|0
1744734300000|2025-04-15 16:25:00|110.61|108.11|111.57|109.07|111.61|109.11|109.96|107.46|0
1744734600000|2025-04-15 16:30:00|111.52|109.02|111.86|109.36|111.89|109.39|110.35|107.85|0
1744734900000|2025-04-15 16:35:00|111.88|109.38|113.02|110.52|113.02|110.52|111.34|108.84|0
1744735200000|2025-04-15 16:40:00|112.96|110.46|111.86|109.36|113.88|111.38|111.76|109.26|0
1744735500000|2025-04-15 16:45:00|111.9|109.4|112.36|109.86|112.4|109.9|110.91|108.41|0
1744735800000|2025-04-15 16:50:00|112.16|109.66|115.21|112.71|115.33|112.83|112.06|109.56|0
1744736100000|2025-04-15 16:55:00|115.3|112.8|116.4|113.9|117.88|115.38|115.3|112.8|0
1744736400000|2025-04-15 17:00:00|116.49|113.99|114.79|112.29|117.84|115.34|114.79|112.29|0
1744736700000|2025-04-15 17:05:00|114.81|112.31|115.75|113.25|116.01|113.51|114.4|111.9|0
1744737000000|2025-04-15 17:10:00|115.72|113.22|115.47|112.97|116.41|113.91|115.25|112.75|0
1744737300000|2025-04-15 17:15:00|115.43|112.93|117.17|114.67|117.9|115.4|115.3|112.8|0
1744737600000|2025-04-15 17:20:00|117.28|114.78|119.37|116.87|120.2|117.7|116.82|114.32|0
1744737900000|2025-04-15 17:25:00|119.32|116.82|120.09|117.59|120.68|118.18|119.07|116.57|0
1744738200000|2025-04-15 17:30:00|119.99|117.49|119.53|117.03|120.06|117.56|118.05|115.55|0
1744738500000|2025-04-15 17:35:00|119.51|117.01|117.5|115|120.16|117.66|117.34|114.84|0
1744738800000|2025-04-15 17:40:00|117.48|114.98|116.8|114.3|117.5|115|116.09|113.59|0
1744739100000|2025-04-15 17:45:00|116.84|114.34|116.65|114.15|117.76|115.26|116.56|114.06|0
1744739400000|2025-04-15 17:50:00|116.63|114.13|120.51|118.01|120.65|118.15|116.41|113.91|0
1744739700000|2025-04-15 17:55:00|120.71|118.21|118.6|116.1|120.71|118.21|117.97|115.47|0
1744740000000|2025-04-15 18:00:00|118.57|116.07|119.01|116.51|119.78|117.28|117.53|115.03|0
1744740300000|2025-04-15 18:05:00|119.05|116.55|118.95|116.45|120.4|117.9|118.77|116.27|0
1744740600000|2025-04-15 18:10:00|118.93|116.43|121.06|118.56|121.38|118.88|118.82|116.32|0
1744740900000|2025-04-15 18:15:00|120.97|118.47|121.5|119|122.01|119.51|120.6|118.1|0
1744741200000|2025-04-15 18:20:00|121.4|118.9|120.97|118.47|122.05|119.55|120.74|118.24|0
1744741500000|2025-04-15 18:25:00|121.07|118.57|120.43|117.93|121.27|118.77|119.3|116.8|0
1744741800000|2025-04-15 18:30:00|120.57|118.07|118.1|115.6|120.6|118.1|118.1|115.6|0
1744742100000|2025-04-15 18:35:00|118.05|115.55|118.64|116.14|119.34|116.84|117.64|115.14|0
1744742400000|2025-04-15 18:40:00|118.74|116.24|116.77|114.27|119.02|116.52|116.73|114.23|0
1744742700000|2025-04-15 18:45:00|116.82|114.32|117.19|114.69|117.25|114.75|115.2|112.7|0
1744743000000|2025-04-15 18:50:00|117.29|114.79|116.98|114.48|117.92|115.42|116.73|114.23|0
1744743300000|2025-04-15 18:55:00|116.96|114.46|116.52|114.02|117.08|114.58|115.93|113.43|0
1744743600000|2025-04-15 19:00:00|116.55|114.05|117.13|114.63|118.16|115.66|116.46|113.96|0
1744743900000|2025-04-15 19:05:00|117.17|114.67|117.39|114.89|117.69|115.19|116.54|114.04|0
1744744200000|2025-04-15 19:10:00|117.47|114.97|115.69|113.19|117.75|115.25|115.27|112.77|0
1744744500000|2025-04-15 19:15:00|115.74|113.24|115.54|113.04|116.11|113.61|115|112.5|0
1744744800000|2025-04-15 19:20:00|115.49|112.99|117.11|114.61|117.17|114.67|115.12|112.62|0
1744745100000|2025-04-15 19:25:00|117.15|114.65|117.68|115.18|118.89|116.39|117.15|114.65|0
1744745400000|2025-04-15 19:30:00|117.59|115.09|117.61|115.11|118.11|115.61|116.91|114.41|0
1744745700000|2025-04-15 19:35:00|117.95|115.45|118.91|116.41|118.91|116.41|117.12|114.62|0
1744746000000|2025-04-15 19:40:00|118.76|116.26|118.82|116.32|119.27|116.77|118.08|115.58|0
1744746300000|2025-04-15 19:45:00|118.86|116.36|120.5|118|121.28|118.78|118.33|115.83|0
1744746600000|2025-04-15 19:50:00|119.35|116.85|119.1|116.6|120.33|117.83|118.17|115.67|0
1744746900000|2025-04-15 19:55:00|119.15|116.65|120.03|117.53|121.18|118.68|119.15|116.65|0
1744747200000|2025-04-15 20:00:00|120.42|117.92|119.38|116.88|120.82|118.32|119.38|116.88|0
1744747500000|2025-04-15 20:05:00|119.43|116.93|119.36|116.86|119.52|117.02|118.98|116.48|0
1744747800000|2025-04-15 20:10:00|119.25|116.75|120.63|118.13|120.68|118.18|119.25|116.75|0
1744748100000|2025-04-15 20:15:00|120.73|118.23|120.14|117.64|120.82|118.32|120.14|117.64|0
1744748400000|2025-04-15 20:20:00|120.19|117.69|120.59|118.09|120.6|118.1|120.19|117.69|0
1744748700000|2025-04-15 20:25:00|120.54|118.04|121.82|119.32|121.95|119.45|120.47|117.97|0
1744749000000|2025-04-15 20:30:00|121.77|119.27|121.02|118.52|121.77|119.27|120.99|118.49|0
1744749300000|2025-04-15 20:35:00|121.07|118.57|122.21|119.71|122.36|119.86|120.87|118.37|0
1744749600000|2025-04-15 20:40:00|122.17|119.67|121.13|118.63|122.28|119.78|121.04|118.54|0
1744749900000|2025-04-15 20:45:00|121.08|118.58|121.65|119.15|121.99|119.49|121.08|118.58|0
1744750200000|2025-04-15 20:50:00|121.75|119.25|121.58|119.08|121.78|119.28|121.44|118.94|0
1744750500000|2025-04-15 20:55:00|121.63|119.03|121.34|118.74|121.77|119.17|121.23|118.63|0
1744750800000|2025-04-15 21:00:00|121.33|118.73|121.08|118.48|121.34|118.74|121.03|118.43|0
1744751100000|2025-04-15 21:05:00|121|118.4|120.6|118|121.01|118.41|120.6|118|0
1744751400000|2025-04-15 21:10:00|120.82|118.22|120.37|117.77|120.82|118.22|120.25|117.65|0
1744751700000|2025-04-15 21:15:00|120.34|117.74|120.37|117.77|120.71|118.11|120.32|117.72|0
1744752000000|2025-04-15 21:20:00|120.51|117.91|120.53|117.93|120.7|118.1|120.47|117.87|0
1744752300000|2025-04-15 21:25:00|120.55|117.95|120.94|118.34|121.16|118.56|120.55|117.95|0
1744752600000|2025-04-15 21:30:00|120.95|118.35|122.39|119.79|122.39|119.79|120.95|118.35|0
1744752900000|2025-04-15 21:35:00|122.24|119.64|123|120.4|123.17|120.57|122.24|119.64|0
1744753200000|2025-04-15 21:40:00|122.97|120.37|123.66|121.06|123.67|121.07|122.97|120.37|0
1744753500000|2025-04-15 21:45:00|123.68|121.08|123.8|121.2|123.83|121.23|123.38|120.78|0
1744753800000|2025-04-15 21:50:00|123.69|121.09|124.98|122.38|124.98|122.38|123.69|121.09|0
1744754100000|2025-04-15 21:55:00|124.73|122.13|125.79|123.19|126.06|123.46|124.66|122.06|0
1744754400000|2025-04-15 22:00:00|128.47|125.87|129.01|126.41|131.2|128.6|128.47|125.87|0
1744754700000|2025-04-15 22:05:00|128.98|126.38|128.75|126.15|129.62|127.02|127.88|125.28|0
1744755000000|2025-04-15 22:10:00|128.72|126.12|129|126.4|129.9|127.3|128.44|125.84|0
1744755300000|2025-04-15 22:15:00|128.95|126.35|128.46|125.86|129.64|127.04|128.18|125.58|0
1744755600000|2025-04-15 22:20:00|128.44|125.84|128.79|126.19|129.25|126.65|128.41|125.81|0
1744755900000|2025-04-15 22:25:00|128.76|126.16|127.79|125.19|128.92|126.32|127.44|124.84|0
1744756200000|2025-04-15 22:30:00|127.82|125.22|127.72|125.12|127.89|125.29|127.29|124.69|0
1744756500000|2025-04-15 22:35:00|127.74|125.14|128.12|125.52|128.6|126|127.51|124.91|0
1744756800000|2025-04-15 22:40:00|128.22|125.62|128.06|125.46|128.35|125.75|127.56|124.96|0
1744757100000|2025-04-15 22:45:00|128.09|125.49|128.11|125.51|128.52|125.92|127.88|125.28|0
1744757400000|2025-04-15 22:50:00|128.14|125.54|128.57|125.97|129|126.4|128.14|125.54|0
1744757700000|2025-04-15 22:55:00|128.54|125.94|128.18|125.58|128.62|126.02|128.08|125.48|0
1744758000000|2025-04-15 23:00:00|128.26|125.66|128.43|125.83|128.72|126.12|127.77|125.17|0
1744758300000|2025-04-15 23:05:00|128.41|125.81|128.97|126.37|129.17|126.57|128.25|125.65|0
1744758600000|2025-04-15 23:10:00|128.86|126.26|129.12|126.52|129.76|127.16|128.86|126.26|0
1744758900000|2025-04-15 23:15:00|129.14|126.54|129.09|126.49|129.17|126.57|128.83|126.23|0
1744759200000|2025-04-15 23:20:00|129.11|126.51|129.29|126.69|129.57|126.97|128.93|126.33|0
1744759500000|2025-04-15 23:25:00|129.34|126.74|129.11|126.51|129.75|127.15|129.01|126.41|0
1744759800000|2025-04-15 23:30:00|129.13|126.53|129.64|127.04|129.64|127.04|128.75|126.15|0
1744760100000|2025-04-15 23:35:00|129.79|127.19|130.47|127.87|130.97|128.37|129.77|127.17|0
1744760400000|2025-04-15 23:40:00|130.45|127.85|129.75|127.15|130.45|127.85|129.62|127.02|0
1744760700000|2025-04-15 23:45:00|129.83|127.23|129.83|127.23|130.16|127.56|129.7|127.1|0
1744761000000|2025-04-15 23:50:00|129.8|127.2|129.87|127.27|130.42|127.82|129.75|127.15|0
1744761300000|2025-04-15 23:55:00|129.8|127.2|129.36|126.76|130.05|127.45|129.1|126.5|0
1744761600000|2025-04-16 00:00:00|129.41|126.81|129.41|126.81|129.97|127.37|128.97|126.37|0
1744761900000|2025-04-16 00:05:00|129.3|126.7|130.15|127.55|131.18|128.58|129.23|126.63|0
1744762200000|2025-04-16 00:10:00|130.12|127.52|131.15|128.55|131.31|128.71|129.91|127.31|0
1744762500000|2025-04-16 00:15:00|131.1|128.5|134.88|132.38|135.07|132.57|130.99|128.39|0
1744762800000|2025-04-16 00:20:00|134.91|132.41|134.88|132.38|135.25|132.75|134.58|132.08|0
1744763100000|2025-04-16 00:25:00|134.77|132.27|134.79|132.29|135.45|132.95|134.65|132.15|0
1744763400000|2025-04-16 00:30:00|134.81|132.31|136.42|133.92|137.49|134.99|134.79|132.29|0
1744763700000|2025-04-16 00:35:00|136.49|133.99|135.86|133.36|136.72|134.22|135.57|133.07|0
1744764000000|2025-04-16 00:40:00|135.88|133.38|136.12|133.62|136.46|133.96|135.31|132.81|0
1744764300000|2025-04-16 00:45:00|136.03|133.53|135.91|133.41|136.16|133.66|135.32|132.82|0
1744764600000|2025-04-16 00:50:00|135.94|133.44|134.68|132.18|135.96|133.46|134.32|131.82|0
1744764900000|2025-04-16 00:55:00|134.73|132.23|135.27|132.77|135.57|133.07|134.37|131.87|0
1744765200000|2025-04-16 01:00:00|134.92|132.42|134.49|131.99|135.01|132.51|134.37|131.87|0
1744765500000|2025-04-16 01:05:00|134.55|132.05|134.1|131.6|134.55|132.05|133.81|131.31|0
1744765800000|2025-04-16 01:10:00|134.02|131.52|133.81|131.31|134.14|131.64|133.68|131.18|0
1744766100000|2025-04-16 01:15:00|133.78|131.28|132.9|130.4|133.78|131.28|132.81|130.31|0
1744766400000|2025-04-16 01:20:00|132.82|130.32|132.63|130.13|133.01|130.51|132.57|130.07|0
1744766700000|2025-04-16 01:25:00|132.66|130.16|132.64|130.14|132.78|130.28|132.58|130.08|0
1744767000000|2025-04-16 01:30:00|132.61|130.11|132.76|130.26|133.03|130.53|132.29|129.79|0
1744767300000|2025-04-16 01:35:00|132.74|130.24|132.16|129.66|132.74|130.24|131.74|129.24|0
1744767600000|2025-04-16 01:40:00|132.21|129.71|132.51|130.01|132.81|130.31|132.16|129.66|0
1744767900000|2025-04-16 01:45:00|132.53|130.03|132.76|130.26|132.76|130.26|132.46|129.96|0
1744768200000|2025-04-16 01:50:00|132.7|130.2|133.01|130.51|133.23|130.73|132.54|130.04|0
1744768500000|2025-04-16 01:55:00|132.95|130.45|133|130.5|133.21|130.71|132.89|130.39|0
1744768800000|2025-04-16 02:00:00|132.71|130.21|132.41|129.91|133.05|130.55|132.17|129.67|0
1744769100000|2025-04-16 02:05:00|132.36|129.86|132.82|130.32|132.98|130.48|132.22|129.72|0
1744769400000|2025-04-16 02:10:00|132.9|130.4|132.94|130.44|133.27|130.77|132.76|130.26|0
1744769700000|2025-04-16 02:15:00|133.09|130.59|133.98|131.48|134.18|131.68|133.09|130.59|0
1744770000000|2025-04-16 02:20:00|133.88|131.38|133.95|131.45|134.28|131.78|133.82|131.32|0
1744770300000|2025-04-16 02:25:00|133.98|131.48|133.21|130.71|134.01|131.51|132.74|130.24|0
1744770600000|2025-04-16 02:30:00|133.32|130.82|133.59|131.09|133.69|131.19|133.26|130.76|0
1744770900000|2025-04-16 02:35:00|133.56|131.06|133.98|131.48|134.07|131.57|133.24|130.74|0
1744771200000|2025-04-16 02:40:00|134.03|131.53|133.94|131.44|134.38|131.88|133.8|131.3|0
1744771500000|2025-04-16 02:45:00|133.89|131.39|133.73|131.23|134.22|131.72|133.58|131.08|0
1744771800000|2025-04-16 02:50:00|133.75|131.25|134.15|131.65|134.3|131.8|133.65|131.15|0
1744772100000|2025-04-16 02:55:00|134.12|131.62|133.98|131.48|134.15|131.65|133.89|131.39|0
1744772400000|2025-04-16 03:00:00|133.93|131.43|133.5|131|134.04|131.54|133.47|130.97|0
1744772700000|2025-04-16 03:05:00|133.47|130.97|133.41|130.91|133.64|131.14|133.24|130.74|0
1744773000000|2025-04-16 03:10:00|133.43|130.93|132.77|130.27|133.43|130.93|132.69|130.19|0
1744773300000|2025-04-16 03:15:00|132.79|130.29|132.95|130.45|132.95|130.45|132.67|130.17|0
1744773600000|2025-04-16 03:20:00|132.85|130.35|132.59|130.09|132.85|130.35|132.56|130.06|0
1744773900000|2025-04-16 03:25:00|132.62|130.12|134.29|131.79|134.29|131.79|132.56|130.06|0
1744774200000|2025-04-16 03:30:00|134.27|131.77|134.12|131.62|134.27|131.77|133.81|131.31|0
1744774500000|2025-04-16 03:35:00|134.14|131.64|133.93|131.43|134.14|131.64|133.8|131.3|0
1744774800000|2025-04-16 03:40:00|133.96|131.46|134.34|131.84|134.49|131.99|133.81|131.31|0
1744775100000|2025-04-16 03:45:00|134.31|131.81|134.65|132.15|134.68|132.18|134.01|131.51|0
1744775400000|2025-04-16 03:50:00|134.62|132.12|134.44|131.94|134.65|132.15|134.31|131.81|0
1744775700000|2025-04-16 03:55:00|134.41|131.91|134.49|131.99|134.62|132.12|134.34|131.84|0
1744776000000|2025-04-16 04:00:00|134.44|131.94|135|132.5|135.34|132.84|134.39|131.89|0
1744776300000|2025-04-16 04:05:00|135.06|132.56|135.09|132.59|135.19|132.69|134.94|132.44|0
1744776600000|2025-04-16 04:10:00|135.12|132.62|135.21|132.71|135.43|132.93|135.12|132.62|0
1744776900000|2025-04-16 04:15:00|135.19|132.69|135.25|132.75|135.39|132.89|135.03|132.53|0
1744777200000|2025-04-16 04:20:00|135.22|132.72|135.06|132.56|135.38|132.88|135.06|132.56|0
1744777500000|2025-04-16 04:25:00|135.04|132.54|134.83|132.33|135.35|132.85|134.8|132.3|0
1744777800000|2025-04-16 04:30:00|134.86|132.36|134.8|132.3|135.09|132.59|134.75|132.25|0
1744778100000|2025-04-16 04:35:00|134.77|132.27|134.77|132.27|134.84|132.34|134.64|132.14|0
1744778400000|2025-04-16 04:40:00|134.75|132.25|134.71|132.21|134.88|132.38|134.63|132.13|0
1744778700000|2025-04-16 04:45:00|134.8|132.3|135.36|132.86|135.45|132.95|134.71|132.21|0
1744779000000|2025-04-16 04:50:00|135.34|132.84|136.19|133.69|136.41|133.91|135.28|132.78|0
1744779300000|2025-04-16 04:55:00|136.14|133.64|135.96|133.46|136.24|133.74|135.86|133.36|0
1744779600000|2025-04-16 05:00:00|136.01|133.51|137.45|134.95|137.62|135.12|135.76|133.26|0
1744779900000|2025-04-16 05:05:00|137.51|135.01|138.61|136.11|138.61|136.11|136.96|134.46|0
1744780200000|2025-04-16 05:10:00|138.58|136.08|138.36|135.86|138.58|136.08|137.58|135.08|0
1744780500000|2025-04-16 05:15:00|138.31|135.81|140.96|138.46|141.57|139.07|138.14|135.64|0
1744780800000|2025-04-16 05:20:00|141.07|138.57|143.53|141.03|143.53|141.03|140.79|138.29|0
1744781100000|2025-04-16 05:25:00|143.5|141|145.39|142.89|146.14|143.64|142.77|140.27|0
1744781400000|2025-04-16 05:30:00|145.45|142.95|145.33|142.83|147.3|144.8|145.11|142.61|0
1744781700000|2025-04-16 05:35:00|145.39|142.89|144.31|141.81|145.9|143.4|144.02|141.52|0
1744782000000|2025-04-16 05:40:00|144.28|141.78|144.07|141.57|145.47|142.97|143.94|141.44|0
1744782300000|2025-04-16 05:45:00|144.29|141.79|145.05|142.55|145.43|142.93|143.76|141.26|0
1744782600000|2025-04-16 05:50:00|144.91|142.41|144.15|141.65|145.19|142.69|144.08|141.58|0
1744782900000|2025-04-16 05:55:00|144.2|141.7|145.2|142.7|145.27|142.77|143.93|141.43|0
1744783200000|2025-04-16 06:00:00|145.17|142.67|144.85|142.35|145.42|142.92|144.5|142|0
1744783500000|2025-04-16 06:05:00|144.8|142.3|144.2|141.7|145.27|142.77|143.84|141.34|0
1744783800000|2025-04-16 06:10:00|144.23|141.73|142.9|140.4|144.35|141.85|142.76|140.26|0
1744784100000|2025-04-16 06:15:00|142.8|140.3|142.35|139.85|143.02|140.52|142.06|139.56|0
1744784400000|2025-04-16 06:20:00|142.37|139.87|142.12|139.62|142.66|140.16|141.83|139.33|0
1744784700000|2025-04-16 06:25:00|142.26|139.76|142.21|139.71|142.41|139.91|141.74|139.24|0
1744785000000|2025-04-16 06:30:00|142.24|139.74|141.17|138.67|142.38|139.88|140.56|138.06|0
1744785300000|2025-04-16 06:35:00|141.19|138.69|141.49|138.99|141.91|139.41|141.19|138.69|0
1744785600000|2025-04-16 06:40:00|141.44|138.94|141.46|138.96|141.53|139.03|140.36|137.86|0
1744785900000|2025-04-16 06:45:00|141.43|138.93|140.92|138.42|141.46|138.96|140.42|137.92|0
1744786200000|2025-04-16 06:50:00|140.9|138.4|140.84|138.34|141.5|139|140.25|137.75|0
1744786500000|2025-04-16 06:55:00|140.81|138.31|141.85|139.35|141.85|139.35|140.7|138.2|0
1744786800000|2025-04-16 07:00:00|141.55|139.05|140.91|138.41|141.86|139.36|140.44|137.94|0
1744787100000|2025-04-16 07:05:00|140.88|138.38|140.47|137.97|141.38|138.88|140.24|137.74|0
1744787400000|2025-04-16 07:10:00|140.44|137.94|140.07|137.57|140.44|137.94|139.35|136.85|0
1744787700000|2025-04-16 07:15:00|140.01|137.51|141.57|139.07|141.95|139.45|140.01|137.51|0
1744788000000|2025-04-16 07:20:00|141.65|139.15|142.36|139.86|142.43|139.93|141.46|138.96|0
1744788300000|2025-04-16 07:25:00|142.46|139.96|142.94|140.44|143.32|140.82|142.23|139.73|0
1744788600000|2025-04-16 07:30:00|143.03|140.53|143.22|140.72|143.24|140.74|142.26|139.76|0
1744788900000|2025-04-16 07:35:00|143.36|140.86|142.75|140.25|143.52|141.02|142.72|140.22|0
1744789200000|2025-04-16 07:40:00|142.72|140.22|142.6|140.1|143.08|140.58|142.49|139.99|0
1744789500000|2025-04-16 07:45:00|142.71|140.21|143.69|141.19|143.97|141.47|142.54|140.04|0
1744789800000|2025-04-16 07:50:00|143.72|141.22|144.59|142.09|144.65|142.15|143.63|141.13|0
1744790100000|2025-04-16 07:55:00|144.64|142.14|145.15|142.65|145.7|143.2|144.42|141.92|0
1744790400000|2025-04-16 08:00:00|145.04|142.54|144.4|141.9|145.3|142.8|143.15|140.65|0
1744790700000|2025-04-16 08:05:00|144.19|141.69|145.41|142.91|145.7|143.2|143.39|140.89|0
1744791000000|2025-04-16 08:10:00|145.44|142.94|144.93|142.43|145.47|142.97|144.32|141.82|0
1744791300000|2025-04-16 08:15:00|144.68|142.18|144.38|141.88|144.99|142.49|144.01|141.51|0
1744791600000|2025-04-16 08:20:00|144.04|141.54|143.42|140.92|144.21|141.71|142.67|140.17|0
1744791900000|2025-04-16 08:25:00|143.37|140.87|133.38|130.88|143.38|140.88|129.59|127.09|0
1744792200000|2025-04-16 08:30:00|133.84|131.34|132.78|130.28|134.94|132.44|131.5|129|0
1744792500000|2025-04-16 08:35:00|132.85|130.35|131.35|128.85|133.24|130.74|131.22|128.72|0
1744792800000|2025-04-16 08:40:00|131.27|128.77|126.42|123.92|131.62|129.12|123.84|121.34|0
1744793100000|2025-04-16 08:45:00|126.45|123.95|129.21|126.71|130.3|127.8|126.45|123.95|0
1744793400000|2025-04-16 08:50:00|129.26|126.76|132.45|129.95|132.53|130.03|128.54|126.04|0
1744793700000|2025-04-16 08:55:00|132.48|129.98|132.96|130.46|133.35|130.85|131.35|128.85|0
1744794000000|2025-04-16 09:00:00|132.88|130.38|133.45|130.95|133.52|131.02|131.64|129.14|0
1744794300000|2025-04-16 09:05:00|133.5|131|131.88|129.38|133.57|131.07|131.58|129.08|0
1744794600000|2025-04-16 09:10:00|131.93|129.43|131.99|129.49|132.43|129.93|131.15|128.65|0
1744794900000|2025-04-16 09:15:00|132.02|129.52|130.79|128.29|132.42|129.92|129.96|127.46|0
1744795200000|2025-04-16 09:20:00|130.69|128.19|130.11|127.61|131.11|128.61|130.11|127.61|0
1744795500000|2025-04-16 09:25:00|130.18|127.68|129.66|127.16|130.99|128.49|128.59|126.09|0
1744795800000|2025-04-16 09:30:00|129.68|127.18|130.28|127.78|130.74|128.24|129.49|126.99|0
1744796100000|2025-04-16 09:35:00|130.3|127.8|129.3|126.8|130.59|128.09|128.98|126.48|0
1744796400000|2025-04-16 09:40:00|129.33|126.83|130.32|127.82|130.32|127.82|129.13|126.63|0
1744796700000|2025-04-16 09:45:00|130.35|127.85|130.99|128.49|131.35|128.85|129.97|127.47|0
1744797000000|2025-04-16 09:50:00|131|128.5|129.91|127.41|131.37|128.87|129.74|127.24|0
1744797300000|2025-04-16 09:55:00|129.88|127.38|133.41|130.91|133.43|130.93|129.78|127.28|0
1744797600000|2025-04-16 10:00:00|133.38|130.88|130.73|128.23|133.41|130.91|130.68|128.18|0
1744797900000|2025-04-16 10:05:00|130.75|128.25|130.34|127.84|130.75|128.25|129.61|127.11|0
1744798200000|2025-04-16 10:10:00|130.46|127.96|131.51|129.01|131.66|129.16|130.33|127.83|0
1744798500000|2025-04-16 10:15:00|131.54|129.04|130.54|128.04|132.31|129.81|129.96|127.46|0
1744798800000|2025-04-16 10:20:00|130.59|128.09|131.76|129.26|131.76|129.26|129.84|127.34|0
1744799100000|2025-04-16 10:25:00|131.79|129.29|131.25|128.75|131.81|129.31|131.12|128.62|0
1744799400000|2025-04-16 10:30:00|131.28|128.78|131.23|128.73|132.07|129.57|130.81|128.31|0
1744799700000|2025-04-16 10:35:00|131.28|128.78|132.21|129.71|132.84|130.34|131.28|128.78|0
1744800000000|2025-04-16 10:40:00|132.26|129.76|131.35|128.85|132.26|129.76|131.19|128.69|0
1744800300000|2025-04-16 10:45:00|131.24|128.74|131.04|128.54|131.34|128.84|130.62|128.12|0
1744800600000|2025-04-16 10:50:00|131.02|128.52|131.14|128.64|131.38|128.88|130.58|128.08|0
1744800900000|2025-04-16 10:55:00|131.09|128.59|130.97|128.47|131.79|129.29|130.74|128.24|0
1744801200000|2025-04-16 11:00:00|131|128.5|132.46|129.96|132.93|130.43|130.74|128.24|0
1744801500000|2025-04-16 11:05:00|132.44|129.94|131.14|128.64|132.81|130.31|130.48|127.98|0
1744801800000|2025-04-16 11:10:00|131.17|128.67|131.59|129.09|132.57|130.07|131.04|128.54|0
1744802100000|2025-04-16 11:15:00|131.54|129.04|131.93|129.43|132.43|129.93|131.04|128.54|0
1744802400000|2025-04-16 11:20:00|131.9|129.4|132.14|129.64|132.29|129.79|131.34|128.84|0
1744802700000|2025-04-16 11:25:00|132.01|129.51|131.28|128.78|132.23|129.73|130.76|128.26|0
1744803000000|2025-04-16 11:30:00|131.33|128.83|130.95|128.45|131.36|128.86|130.82|128.32|0
1744803300000|2025-04-16 11:35:00|131|128.5|131.09|128.59|131.76|129.26|130.87|128.37|0
1744803600000|2025-04-16 11:40:00|131.12|128.62|129.49|126.99|131.2|128.7|129.15|126.65|0
1744803900000|2025-04-16 11:45:00|129.46|126.96|129.24|126.74|129.92|127.42|128.81|126.31|0
1744804200000|2025-04-16 11:50:00|129.29|126.79|130.93|128.43|132.11|129.61|129.2|126.7|0
1744804500000|2025-04-16 11:55:00|130.96|128.46|130.87|128.37|130.96|128.46|130.47|127.97|0
1744804800000|2025-04-16 12:00:00|130.9|128.4|130.42|127.92|131.83|129.33|130.31|127.81|0
1744805100000|2025-04-16 12:05:00|130.37|127.87|130.13|127.63|130.87|128.37|130.1|127.6|0
1744805400000|2025-04-16 12:10:00|130.15|127.65|131.34|128.84|131.71|129.21|130.08|127.58|0
1744805700000|2025-04-16 12:15:00|131.39|128.89|131.59|129.09|131.63|129.13|131.06|128.56|0
1744806000000|2025-04-16 12:20:00|131.51|129.01|131.88|129.38|131.9|129.4|131.13|128.63|0
1744806300000|2025-04-16 12:25:00|131.9|129.4|131.41|128.91|131.9|129.4|130.5|128|0
1744806600000|2025-04-16 12:30:00|131.54|129.04|131.49|128.99|132.03|129.53|130.39|127.89|0
1744806900000|2025-04-16 12:35:00|131.56|129.06|132.49|129.99|132.92|130.42|130.89|128.39|0
1744807200000|2025-04-16 12:40:00|132.46|129.96|133.56|131.06|133.88|131.38|132.46|129.96|0
1744807500000|2025-04-16 12:45:00|133.54|131.04|134.31|131.81|134.69|132.19|133.44|130.94|0
1744807800000|2025-04-16 12:50:00|134.34|131.84|133.71|131.21|135|132.5|133.59|131.09|0
1744808100000|2025-04-16 12:55:00|133.74|131.24|134.07|131.57|134.57|132.07|133.32|130.82|0
1744808400000|2025-04-16 13:00:00|134.33|131.83|135.21|132.71|136.89|134.39|133.97|131.47|0
1744808700000|2025-04-16 13:05:00|135.15|132.65|136.13|133.63|136.68|134.18|134.97|132.47|0
1744809000000|2025-04-16 13:10:00|136.18|133.68|135.77|133.17|136.64|134.14|135.53|133.03|0
1744809300000|2025-04-16 13:15:00|135.8|133.2|137.04|134.44|137.04|134.44|135.38|132.78|0
1744809600000|2025-04-16 13:20:00|137.01|134.41|136.69|134.09|137.38|134.78|136.53|133.93|0
1744809900000|2025-04-16 13:25:00|136.64|134.04|137.11|134.51|137.43|134.83|136.21|133.61|0
1744810200000|2025-04-16 13:30:00|137.32|134.72|133.27|130.77|137.32|134.72|133.07|130.57|0
1744810500000|2025-04-16 13:35:00|133.47|130.97|132.02|129.52|134.03|131.53|130.56|128.06|0
1744810800000|2025-04-16 13:40:00|132.17|129.67|133.7|131.2|133.78|131.28|131.77|129.27|0
1744811100000|2025-04-16 13:45:00|133.68|131.18|135.87|133.37|136.91|134.41|133.68|131.18|0
1744811400000|2025-04-16 13:50:00|136.05|133.55|138.93|136.43|139.83|137.33|135.58|133.08|0
1744811700000|2025-04-16 13:55:00|139.03|136.53|140.64|138.14|140.64|138.14|137.55|135.05|0
1744812000000|2025-04-16 14:00:00|140.66|138.16|139.18|136.68|141.51|139.01|138.74|136.24|0
1744812300000|2025-04-16 14:05:00|139.02|136.52|136.11|133.61|139.41|136.91|135.55|133.05|0
1744812600000|2025-04-16 14:10:00|136.27|133.77|138.54|136.04|138.57|136.07|135.07|132.57|0
1744812900000|2025-04-16 14:15:00|138.46|135.96|137.6|135.1|139.24|136.74|137.6|135.1|0
1744813200000|2025-04-16 14:20:00|137.49|134.99|134.14|131.64|138.53|136.03|134.14|131.64|0
1744813500000|2025-04-16 14:25:00|133.88|131.38|132.23|129.73|134.03|131.53|131.63|129.13|0
1744813800000|2025-04-16 14:30:00|132.07|129.57|131.42|128.92|133.59|131.09|131.42|128.92|0
1744814100000|2025-04-16 14:35:00|131.52|129.02|131.3|128.8|133.04|130.54|131.08|128.58|0
1744814400000|2025-04-16 14:40:00|131.28|128.78|129.65|127.15|131.49|128.99|129.08|126.58|0
1744814700000|2025-04-16 14:45:00|129.7|127.2|130.79|128.29|131.08|128.58|129.65|127.15|0
1744815000000|2025-04-16 14:50:00|130.69|128.19|130.62|128.12|131.27|128.77|129.61|127.11|0
1744815300000|2025-04-16 14:55:00|130.68|128.18|129.95|127.45|131.83|129.33|129.57|127.07|0
1744815600000|2025-04-16 15:00:00|129.75|127.25|130.17|127.67|130.26|127.76|128.38|125.88|0
1744815900000|2025-04-16 15:05:00|130.06|127.56|128.74|126.24|131.23|128.73|128.27|125.77|0
1744816200000|2025-04-16 15:10:00|128.68|126.18|128.76|126.26|128.99|126.49|127.94|125.44|0
1744816500000|2025-04-16 15:15:00|128.46|125.96|128.86|126.36|130.55|128.05|128.03|125.53|0
1744816800000|2025-04-16 15:20:00|128.91|126.41|123.9|121.4|129.71|127.21|123.81|121.31|0
1744817100000|2025-04-16 15:25:00|123.8|121.3|123.99|121.49|124.44|121.94|122.73|120.23|0
1744817400000|2025-04-16 15:30:00|123.89|121.39|125.1|122.6|126.44|123.94|123.89|121.39|0
1744817700000|2025-04-16 15:35:00|124.95|122.45|126.32|123.82|126.84|124.34|124.95|122.45|0
1744818000000|2025-04-16 15:40:00|126.37|123.87|128.61|126.11|128.91|126.41|126.37|123.87|0
1744818300000|2025-04-16 15:45:00|128.58|126.08|130.01|127.51|130.23|127.73|128.2|125.7|0
1744818600000|2025-04-16 15:50:00|129.95|127.45|131.65|129.15|131.91|129.41|129.79|127.29|0
1744818900000|2025-04-16 15:55:00|131.71|129.21|132.92|130.42|133.37|130.87|130.94|128.44|0
1744819200000|2025-04-16 16:00:00|132.61|130.11|132.52|130.02|134.04|131.54|132.43|129.93|0
1744819500000|2025-04-16 16:05:00|132.67|130.17|133.68|131.18|135.21|132.71|132.67|130.17|0
1744819800000|2025-04-16 16:10:00|133.7|131.2|133.1|130.6|133.89|131.39|132.34|129.84|0
1744820100000|2025-04-16 16:15:00|133.05|130.55|133.52|131.02|133.96|131.46|132.57|130.07|0
1744820400000|2025-04-16 16:20:00|133.62|131.12|133.5|131|134.81|132.31|133.06|130.56|0
1744820700000|2025-04-16 16:25:00|133.45|130.95|133.23|130.73|133.76|131.26|132.69|130.19|0
1744821000000|2025-04-16 16:30:00|133.33|130.83|131.83|129.33|133.92|131.42|131.78|129.28|0
1744821300000|2025-04-16 16:35:00|131.89|129.39|134.72|132.22|135.07|132.57|131.63|129.13|0
1744821600000|2025-04-16 16:40:00|134.83|132.33|133.45|130.95|136.01|133.51|133.27|130.77|0
1744821900000|2025-04-16 16:45:00|133.35|130.85|134.46|131.96|135.08|132.58|133.25|130.75|0
1744822200000|2025-04-16 16:50:00|134.44|131.94|134.08|131.58|135.14|132.64|134.01|131.51|0
1744822500000|2025-04-16 16:55:00|133.98|131.48|134.52|132.02|135.09|132.59|133.55|131.05|0
1744822800000|2025-04-16 17:00:00|134.58|132.08|135.52|133.02|135.57|133.07|133.85|131.35|0
1744823100000|2025-04-16 17:05:00|135.46|132.96|135.72|133.22|136.05|133.55|133.74|131.24|0
1744823400000|2025-04-16 17:10:00|135.63|133.13|135.48|132.98|136.65|134.15|134.9|132.4|0
1744823700000|2025-04-16 17:15:00|135.4|132.9|133.26|130.76|135.74|133.24|132.94|130.44|0
1744824000000|2025-04-16 17:20:00|133.21|130.71|133.99|131.49|134.35|131.85|131.92|129.42|0
1744824300000|2025-04-16 17:25:00|133.94|131.44|132.13|129.63|134.3|131.8|131.98|129.48|0
1744824600000|2025-04-16 17:30:00|132.05|129.55|140.08|137.58|140.82|138.32|132.02|129.52|0
1744824900000|2025-04-16 17:35:00|140.16|137.66|140.3|137.8|140.85|138.35|138.12|135.62|0
1744825200000|2025-04-16 17:40:00|141.2|138.7|143.96|141.46|145.33|142.83|140.74|138.24|0
1744825500000|2025-04-16 17:45:00|144.24|141.74|147.68|145.18|148.63|146.13|144.24|141.74|0
1744825800000|2025-04-16 17:50:00|147.73|145.23|148.3|145.8|149.67|147.17|145.51|143.01|0
1744826100000|2025-04-16 17:55:00|148.36|145.86|153.95|151.45|154.03|151.53|147.45|144.95|0
1744826400000|2025-04-16 18:00:00|153.87|151.37|151|148.5|153.87|151.37|149.75|147.25|0
1744826700000|2025-04-16 18:05:00|150.69|148.19|148.37|145.87|151.07|148.57|148.16|145.66|0
1744827000000|2025-04-16 18:10:00|148.48|145.98|147.18|144.68|149.09|146.59|146.25|143.75|0
1744827300000|2025-04-16 18:15:00|146.78|144.28|150.31|147.81|151.4|148.9|146.76|144.26|0
1744827600000|2025-04-16 18:20:00|150.2|147.7|146.57|144.07|151.37|148.87|146.13|143.63|0
1744827900000|2025-04-16 18:25:00|146.68|144.18|146.94|144.44|147.68|145.18|144.87|142.37|0
1744828200000|2025-04-16 18:30:00|147.2|144.7|148.81|146.31|148.84|146.34|146.7|144.2|0
1744828500000|2025-04-16 18:35:00|148.98|146.48|151.98|149.48|152.34|149.84|148.95|146.45|0
1744828800000|2025-04-16 18:40:00|151.72|149.22|152.71|150.21|153.89|151.39|151.27|148.77|0
1744829100000|2025-04-16 18:45:00|152.63|150.13|153.09|150.59|153.78|151.28|151.97|149.47|0
1744829400000|2025-04-16 18:50:00|153.21|150.71|155.65|153.15|155.9|153.4|153.21|150.71|0
1744829700000|2025-04-16 18:55:00|155.59|153.09|156.05|153.55|156.38|153.88|153.6|151.1|0
1744830000000|2025-04-16 19:00:00|155.52|153.02|158.15|155.65|158.33|155.83|154.95|152.45|0
1744830300000|2025-04-16 19:05:00|158.21|155.71|160|157.5|160.18|157.68|156.71|154.21|0
1744830600000|2025-04-16 19:10:00|159.88|157.38|158.38|155.88|162.53|160.03|157.35|154.85|0
1744830900000|2025-04-16 19:15:00|158.5|156|161.04|158.54|161.04|158.54|157.72|155.22|0
1744831200000|2025-04-16 19:20:00|161.1|158.6|162.99|160.49|163.35|160.85|161.06|158.56|0
1744831500000|2025-04-16 19:25:00|163.05|160.55|164.55|162.05|165.36|162.86|162.99|160.49|0
1744831800000|2025-04-16 19:30:00|164.36|161.86|160.13|157.63|164.36|161.86|159.54|157.04|0
1744832100000|2025-04-16 19:35:00|160.16|157.66|159.61|157.11|161.53|159.03|159.17|156.67|0
1744832400000|2025-04-16 19:40:00|159.43|156.93|157.29|154.79|159.53|157.03|156.02|153.52|0
1744832700000|2025-04-16 19:45:00|157.35|154.85|156.64|154.14|158.74|156.24|155.93|153.43|0
1744833000000|2025-04-16 19:50:00|155.57|153.07|149.67|147.17|155.84|153.34|148.24|145.74|0
1744833300000|2025-04-16 19:55:00|149.73|147.23|149.17|146.67|153.57|151.07|148.07|145.57|0
1744833600000|2025-04-16 20:00:00|149.29|146.79|147.77|145.27|150.82|148.32|147.21|144.71|0
1744833900000|2025-04-16 20:05:00|147.66|145.16|150.11|147.61|150.58|148.08|147.27|144.77|0
1744834200000|2025-04-16 20:10:00|150.06|147.56|147.69|145.19|150.34|147.84|147.46|144.96|0
1744834500000|2025-04-16 20:15:00|147.46|144.96|147.08|144.58|147.91|145.41|146.75|144.25|0
1744834800000|2025-04-16 20:20:00|147.2|144.7|148.84|146.34|149.21|146.71|147.2|144.7|0
1744835100000|2025-04-16 20:25:00|148.9|146.4|147.96|145.46|148.9|146.4|147.45|144.95|0
1744835400000|2025-04-16 20:30:00|147.9|145.4|147.49|144.99|148.28|145.78|147.23|144.73|0
1744835700000|2025-04-16 20:35:00|147.44|144.94|147.32|144.82|147.66|145.16|147.11|144.61|0
1744836000000|2025-04-16 20:40:00|147.38|144.88|149.36|146.86|149.61|147.11|147.32|144.82|0
1744836300000|2025-04-16 20:45:00|149.24|146.74|149.92|147.42|149.99|147.49|148.93|146.43|0
1744836600000|2025-04-16 20:50:00|149.98|147.48|151.53|149.03|153.71|151.21|149.9|147.4|0
1744836900000|2025-04-16 20:55:00|151.58|148.98|152.06|149.46|152.22|149.62|151.29|148.69|0
1744837200000|2025-04-16 21:00:00|151.85|149.25|151.97|149.37|152.32|149.72|151.31|148.71|0
1744837500000|2025-04-16 21:05:00|151.96|149.36|151.71|149.11|152.09|149.49|151.71|149.11|0
1744837800000|2025-04-16 21:10:00|151.72|149.12|151.39|148.79|151.72|149.12|151.38|148.78|0
1744838100000|2025-04-16 21:15:00|151.36|148.76|151.44|148.84|151.57|148.97|151.33|148.73|0
1744838400000|2025-04-16 21:20:00|151.37|148.77|151.41|148.81|151.46|148.86|151.36|148.76|0
1744838700000|2025-04-16 21:25:00|151.34|148.74|150.75|148.15|151.34|148.74|150.75|148.15|0
1744839000000|2025-04-16 21:30:00|150.76|148.16|150.34|147.74|150.85|148.25|150.34|147.74|0
1744839300000|2025-04-16 21:35:00|150.27|147.67|150.57|147.97|150.57|147.97|150.11|147.51|0
1744839600000|2025-04-16 21:40:00|150.61|148.01|150.54|147.94|150.61|148.01|150.34|147.74|0
1744839900000|2025-04-16 21:45:00|150.53|147.93|150.21|147.61|150.75|148.15|150.15|147.55|0
1744840200000|2025-04-16 21:50:00|150.06|147.46|149.93|147.33|150.27|147.67|149.37|146.77|0
1744840500000|2025-04-16 21:55:00|150.05|147.45|150.22|147.62|150.62|148.02|150.03|147.43|0
1744840800000|2025-04-16 22:00:00|148.93|146.33|148.98|146.38|150.82|148.22|148.87|146.27|0
1744841100000|2025-04-16 22:05:00|149.01|146.41|149.81|147.21|150.27|147.67|148.98|146.38|0
1744841400000|2025-04-16 22:10:00|149.86|147.26|150.75|148.15|150.78|148.18|148.98|146.38|0
1744841700000|2025-04-16 22:15:00|150.72|148.12|151.26|148.66|151.61|149.01|150.52|147.92|0
1744842000000|2025-04-16 22:20:00|151.29|148.69|150.31|147.71|151.79|149.19|150|147.4|0
1744842300000|2025-04-16 22:25:00|150.37|147.77|150.05|147.45|150.45|147.85|149.82|147.22|0
1744842600000|2025-04-16 22:30:00|149.82|147.22|150.62|148.02|150.62|148.02|149.53|146.93|0
1744842900000|2025-04-16 22:35:00|150.71|148.11|149.76|147.16|150.79|148.19|149.73|147.13|0
1744843200000|2025-04-16 22:40:00|149.7|147.1|149.55|146.95|149.9|147.3|149.44|146.84|0
1744843500000|2025-04-16 22:45:00|149.5|146.9|149.69|147.09|150.18|147.58|149.24|146.64|0
1744843800000|2025-04-16 22:50:00|149.78|147.18|150.09|147.49|150.61|148.01|149.49|146.89|0
1744844100000|2025-04-16 22:55:00|150.06|147.46|149.89|147.29|150.09|147.49|149.23|146.63|0
1744844400000|2025-04-16 23:00:00|149.8|147.2|150.29|147.69|150.4|147.8|149.4|146.8|0
1744844700000|2025-04-16 23:05:00|150.31|147.71|152.01|149.41|152.42|149.82|150.31|147.71|0
1744845000000|2025-04-16 23:10:00|151.98|149.38|150.94|148.34|152.01|149.41|150.88|148.28|0
1744845300000|2025-04-16 23:15:00|150.97|148.37|149.67|147.07|151.09|148.49|149.1|146.5|0
1744845600000|2025-04-16 23:20:00|149.73|147.13|149.53|146.93|150.02|147.42|149.44|146.84|0
1744845900000|2025-04-16 23:25:00|149.55|146.95|149.44|146.84|149.7|147.1|149.33|146.73|0
1744846200000|2025-04-16 23:30:00|149.41|146.81|150.47|147.87|150.52|147.92|149.41|146.81|0
1744846500000|2025-04-16 23:35:00|150.58|147.98|153.07|150.47|153.16|150.56|150.35|147.75|0
1744846800000|2025-04-16 23:40:00|152.95|150.35|150.03|147.43|152.95|150.35|149.86|147.26|0
1744847100000|2025-04-16 23:45:00|149.94|147.34|149.91|147.31|149.94|147.34|149.31|146.71|0
1744847400000|2025-04-16 23:50:00|149.8|147.2|150.2|147.6|150.68|148.08|149.54|146.94|0
1744847700000|2025-04-16 23:55:00|150.31|147.71|149.79|147.19|150.94|148.34|149.36|146.76|0
1744848000000|2025-04-17 00:00:00|149.82|147.22|147.88|145.28|151.29|148.69|147.17|144.57|0
1744848300000|2025-04-17 00:05:00|147.82|145.22|147.73|145.13|149.93|147.33|147.34|144.74|0
1744848600000|2025-04-17 00:10:00|147.82|145.22|147.84|145.24|148.1|145.5|147.53|144.93|0
1744848900000|2025-04-17 00:15:00|147.79|145.19|148.22|145.72|148.58|146.08|145.77|143.27|0
1744849200000|2025-04-17 00:20:00|148.36|145.86|147.21|144.71|148.53|146.03|147.06|144.56|0
1744849500000|2025-04-17 00:25:00|147.24|144.74|147.2|144.7|147.65|145.15|146.86|144.36|0
1744849800000|2025-04-17 00:30:00|147.17|144.67|147.56|145.06|147.84|145.34|147.15|144.65|0
1744850100000|2025-04-17 00:35:00|147.51|145.01|146.93|144.43|147.76|145.26|146.41|143.91|0
1744850400000|2025-04-17 00:40:00|146.87|144.37|146.25|143.75|147.43|144.93|146.2|143.7|0
1744850700000|2025-04-17 00:45:00|146.31|143.81|146.27|143.77|146.5|144|145.63|143.13|0
1744851000000|2025-04-17 00:50:00|146.22|143.72|144.79|142.29|146.26|143.76|144.46|141.96|0
1744851300000|2025-04-17 00:55:00|144.82|142.32|142.5|140|144.93|142.43|142.34|139.84|0
1744851600000|2025-04-17 01:00:00|142.45|139.95|145.01|142.51|145.05|142.55|142.42|139.92|0
1744851900000|2025-04-17 01:05:00|145.04|142.54|144.54|142.04|145.07|142.57|143.86|141.36|0
1744852200000|2025-04-17 01:10:00|144.51|142.01|144.9|142.4|145.05|142.55|144.43|141.93|0
1744852500000|2025-04-17 01:15:00|144.93|142.43|144.99|142.49|145.16|142.66|144.16|141.66|0
1744852800000|2025-04-17 01:20:00|144.94|142.44|145.01|142.51|145.09|142.59|144.04|141.54|0
1744853100000|2025-04-17 01:25:00|145.04|142.54|144.86|142.36|145.38|142.88|144.73|142.23|0
1744853400000|2025-04-17 01:30:00|144.96|142.46|144.28|141.78|145.16|142.66|144.12|141.62|0
1744853700000|2025-04-17 01:35:00|144.26|141.76|144.63|142.13|144.64|142.14|143.34|140.84|0
1744854000000|2025-04-17 01:40:00|144.65|142.15|144.53|142.03|144.86|142.36|144.23|141.73|0
1744854300000|2025-04-17 01:45:00|144.54|142.04|145.37|142.87|145.43|142.93|144.32|141.82|0
1744854600000|2025-04-17 01:50:00|145.34|142.84|144.26|141.76|145.62|143.12|144.26|141.76|0
1744854900000|2025-04-17 01:55:00|144.23|141.73|142.98|140.48|144.26|141.76|142.72|140.22|0
1744855200000|2025-04-17 02:00:00|143.01|140.51|143.39|140.89|143.77|141.27|142.92|140.42|0
1744855500000|2025-04-17 02:05:00|143.42|140.92|142.87|140.37|143.51|141.01|142.83|140.33|0
1744855800000|2025-04-17 02:10:00|142.9|140.4|142.86|140.36|142.92|140.42|142.56|140.06|0
1744856100000|2025-04-17 02:15:00|142.89|140.39|141.92|139.42|142.95|140.45|141.41|138.91|0
1744856400000|2025-04-17 02:20:00|141.94|139.44|142.06|139.56|142.06|139.56|141.46|138.96|0
1744856700000|2025-04-17 02:25:00|142.09|139.59|141.86|139.36|142.18|139.68|141.86|139.36|0
1744857000000|2025-04-17 02:30:00|141.94|139.44|142.34|139.84|142.45|139.95|141.91|139.41|0
1744857300000|2025-04-17 02:35:00|142.32|139.82|143.82|141.32|143.82|141.32|142.27|139.77|0
1744857600000|2025-04-17 02:40:00|143.93|141.43|143.28|140.78|143.93|141.43|143.06|140.56|0
1744857900000|2025-04-17 02:45:00|143.31|140.81|141.78|139.28|143.31|140.81|141.45|138.95|0
1744858200000|2025-04-17 02:50:00|141.75|139.25|141.51|139.01|141.86|139.36|141.24|138.74|0
1744858500000|2025-04-17 02:55:00|141.43|138.93|141.06|138.56|141.6|139.1|141|138.5|0
1744858800000|2025-04-17 03:00:00|141.03|138.53|140.26|137.76|141.15|138.65|140.22|137.72|0
1744859100000|2025-04-17 03:05:00|140.33|137.83|140.39|137.89|140.39|137.89|140.02|137.52|0
1744859400000|2025-04-17 03:10:00|140.44|137.94|140.28|137.78|140.44|137.94|140.12|137.62|0
1744859700000|2025-04-17 03:15:00|140.17|137.67|139.61|137.11|140.17|137.67|139.37|136.87|0
1744860000000|2025-04-17 03:20:00|139.56|137.06|139.61|137.11|140.19|137.69|139.45|136.95|0
1744860300000|2025-04-17 03:25:00|139.62|137.12|139.86|137.36|139.91|137.41|139.56|137.06|0
1744860600000|2025-04-17 03:30:00|139.83|137.33|140|137.5|140.11|137.61|139.55|137.05|0
1744860900000|2025-04-17 03:35:00|140.05|137.55|140.46|137.96|140.51|138.01|140|137.5|0
1744861200000|2025-04-17 03:40:00|140.41|137.91|140.42|137.92|140.57|138.07|140.3|137.8|0
1744861500000|2025-04-17 03:45:00|140.39|137.89|139.71|137.21|140.42|137.92|139.5|137|0
1744861800000|2025-04-17 03:50:00|139.66|137.16|139.17|136.67|139.73|137.23|139.12|136.62|0
1744862100000|2025-04-17 03:55:00|139.23|136.73|138.4|135.9|139.55|137.05|138.32|135.82|0
1744862400000|2025-04-17 04:00:00|138.34|135.84|138.33|135.83|138.59|136.09|138.19|135.69|0
1744862700000|2025-04-17 04:05:00|138.31|135.81|138.29|135.79|138.43|135.93|138.05|135.55|0
1744863000000|2025-04-17 04:10:00|138.23|135.73|138.33|135.83|138.46|135.96|138.23|135.73|0
1744863300000|2025-04-17 04:15:00|138.27|135.77|138.51|136.01|138.68|136.18|138.22|135.72|0
1744863600000|2025-04-17 04:20:00|138.54|136.04|138.13|135.63|138.54|136.04|138.13|135.63|0
1744863900000|2025-04-17 04:25:00|138.08|135.58|138.04|135.54|138.25|135.75|137.84|135.34|0
1744864200000|2025-04-17 04:30:00|138.02|135.52|138.05|135.55|138.17|135.67|137.18|134.68|0
1744864500000|2025-04-17 04:35:00|138|135.5|137.99|135.49|138.21|135.71|137.88|135.38|0
1744864800000|2025-04-17 04:40:00|137.96|135.46|137.55|135.05|138.03|135.53|137.55|135.05|0
1744865100000|2025-04-17 04:45:00|137.63|135.13|137.93|135.43|138.01|135.51|137.57|135.07|0
1744865400000|2025-04-17 04:50:00|137.9|135.4|137.88|135.38|137.95|135.45|137.56|135.06|0
1744865700000|2025-04-17 04:55:00|137.83|135.33|137.94|135.44|138.01|135.51|137.82|135.32|0
1744866000000|2025-04-17 05:00:00|137.98|135.48|137.72|135.22|138.09|135.59|137.7|135.2|0
1744866300000|2025-04-17 05:05:00|137.66|135.16|137.94|135.44|138.06|135.56|137.66|135.16|0
1744866600000|2025-04-17 05:10:00|137.99|135.49|137.85|135.35|137.99|135.49|135.54|133.04|0
1744866900000|2025-04-17 05:15:00|137.9|135.4|137.95|135.45|138.13|135.63|137.82|135.32|0
1744867200000|2025-04-17 05:20:00|137.91|135.41|137.95|135.45|138.43|135.93|137.86|135.36|0
1744867500000|2025-04-17 05:25:00|137.97|135.47|138.44|135.94|138.6|136.1|137.97|135.47|0
1744867800000|2025-04-17 05:30:00|138.5|136|138.03|135.53|138.6|136.1|137.41|134.91|0
1744868100000|2025-04-17 05:35:00|138.06|135.56|136.44|133.94|138.06|135.56|136.26|133.76|0
1744868400000|2025-04-17 05:40:00|136.5|134|135.84|133.34|136.64|134.14|135.19|132.69|0
1744868700000|2025-04-17 05:45:00|135.81|133.31|135.88|133.38|136.32|133.82|135.43|132.93|0
1744869000000|2025-04-17 05:50:00|135.96|133.46|136.49|133.99|136.53|134.03|135.8|133.3|0
1744869300000|2025-04-17 05:55:00|136.52|134.02|136.43|133.93|136.99|134.49|136.43|133.93|0
1744869600000|2025-04-17 06:00:00|136.59|134.09|136.97|134.47|137.38|134.88|136.43|133.93|0
1744869900000|2025-04-17 06:05:00|137.03|134.53|135.28|132.78|137.43|134.93|135.11|132.61|0
1744870200000|2025-04-17 06:10:00|135.18|132.68|135.22|132.72|135.73|133.23|135.13|132.63|0
1744870500000|2025-04-17 06:15:00|135.24|132.74|136.17|133.67|136.23|133.73|134.59|132.09|0
1744870800000|2025-04-17 06:20:00|136.23|133.73|135.25|132.75|136.5|134|135.01|132.51|0
1744871100000|2025-04-17 06:25:00|135.3|132.8|135.18|132.68|135.46|132.96|134.84|132.34|0
1744871400000|2025-04-17 06:30:00|135.13|132.63|135.52|133.02|135.82|133.32|134.79|132.29|0
1744871700000|2025-04-17 06:35:00|135.49|132.99|135.62|133.12|135.9|133.4|135.35|132.85|0
1744872000000|2025-04-17 06:40:00|135.61|133.11|136.31|133.81|136.36|133.86|135.2|132.7|0
1744872300000|2025-04-17 06:45:00|136.42|133.92|136.22|133.72|137.9|135.4|135.92|133.42|0
1744872600000|2025-04-17 06:50:00|136.19|133.69|136.74|134.24|137.09|134.59|136.04|133.54|0
1744872900000|2025-04-17 06:55:00|136.67|134.17|136.83|134.33|136.87|134.37|136.17|133.67|0
1744873200000|2025-04-17 07:00:00|136.98|134.48|136.23|133.73|136.98|134.48|135.49|132.99|0
1744873500000|2025-04-17 07:05:00|136.18|133.68|136.71|134.21|136.95|134.45|136.15|133.65|0
1744873800000|2025-04-17 07:10:00|136.63|134.13|135.66|133.16|136.63|134.13|135.25|132.75|0
1744874100000|2025-04-17 07:15:00|135.61|133.11|133.17|130.67|136.38|133.88|131.54|129.04|0
1744874400000|2025-04-17 07:20:00|133.51|131.01|133.86|131.36|134.33|131.83|133.14|130.64|0
1744874700000|2025-04-17 07:25:00|133.64|131.14|131.68|129.18|133.96|131.46|131.37|128.87|0
1744875000000|2025-04-17 07:30:00|131.65|129.15|132.47|129.97|132.6|130.1|131.55|129.05|0
1744875300000|2025-04-17 07:35:00|132.52|130.02|133.68|131.18|133.73|131.23|132.45|129.95|0
1744875600000|2025-04-17 07:40:00|133.63|131.13|134.02|131.52|134.17|131.67|133.5|131|0
1744875900000|2025-04-17 07:45:00|133.83|131.33|133.4|130.9|134.05|131.55|133.22|130.72|0
1744876200000|2025-04-17 07:50:00|133.53|131.03|133.23|130.73|134.02|131.52|133.03|130.53|0
1744876500000|2025-04-17 07:55:00|133.15|130.65|133.69|131.19|134.09|131.59|133.04|130.54|0
1744876800000|2025-04-17 08:00:00|133.66|131.16|133.93|131.43|134.58|132.08|133.5|131|0
1744877100000|2025-04-17 08:05:00|133.82|131.32|133.29|130.79|134.25|131.75|133.29|130.79|0
1744877400000|2025-04-17 08:10:00|133.31|130.81|133.58|131.08|133.91|131.41|133.11|130.61|0
1744877700000|2025-04-17 08:15:00|133.55|131.05|133.56|131.06|134.11|131.61|133.21|130.71|0
1744878000000|2025-04-17 08:20:00|133.53|131.03|134.15|131.65|134.53|132.03|133.42|130.92|0
1744878300000|2025-04-17 08:25:00|134.33|131.83|133.32|130.82|134.43|131.93|132.98|130.48|0
1744878600000|2025-04-17 08:30:00|133.2|130.7|134.25|131.75|134.25|131.75|132.71|130.21|0
1744878900000|2025-04-17 08:35:00|134.19|131.69|134.63|132.13|134.7|132.2|134.14|131.64|0
1744879200000|2025-04-17 08:40:00|134.6|132.1|135.4|132.9|135.4|132.9|134.23|131.73|0
1744879500000|2025-04-17 08:45:00|135.37|132.87|136.05|133.55|136.24|133.74|134.95|132.45|0
1744879800000|2025-04-17 08:50:00|136|133.5|136.51|134.01|136.72|134.22|135.76|133.26|0
1744880100000|2025-04-17 08:55:00|136.5|134|136.76|134.26|137.22|134.72|136.42|133.92|0
1744880400000|2025-04-17 09:00:00|136.71|134.21|135.3|132.8|137.46|134.96|135.3|132.8|0
1744880700000|2025-04-17 09:05:00|135.32|132.82|135.93|133.43|136.22|133.72|135.22|132.72|0
1744881000000|2025-04-17 09:10:00|135.87|133.37|135.63|133.13|136.79|134.29|135.63|133.13|0
1744881300000|2025-04-17 09:15:00|135.6|133.1|135.34|132.84|135.81|133.31|135.26|132.76|0
1744881600000|2025-04-17 09:20:00|135.45|132.95|133.2|130.7|135.45|132.95|133.17|130.67|0
1744881900000|2025-04-17 09:25:00|133.22|130.72|134.17|131.67|134.7|132.2|133.15|130.65|0
1744882200000|2025-04-17 09:30:00|134.26|131.76|134.15|131.65|134.59|132.09|134|131.5|0
1744882500000|2025-04-17 09:35:00|134.1|131.6|133.89|131.39|134.15|131.65|133.61|131.11|0
1744882800000|2025-04-17 09:40:00|134.07|131.57|134.76|132.26|135.07|132.57|133.97|131.47|0
1744883100000|2025-04-17 09:45:00|134.86|132.36|134.83|132.33|135.21|132.71|134.61|132.11|0
1744883400000|2025-04-17 09:50:00|134.8|132.3|134.99|132.49|135.45|132.95|134.6|132.1|0
1744883700000|2025-04-17 09:55:00|135.26|132.76|135.51|133.01|136.06|133.56|134.9|132.4|0
1744884000000|2025-04-17 10:00:00|135.45|132.95|136.93|134.43|137.05|134.55|135.29|132.79|0
1744884300000|2025-04-17 10:05:00|136.87|134.37|138.5|136|138.5|136|136.38|133.88|0
1744884600000|2025-04-17 10:10:00|138.28|135.78|139.04|136.54|139.38|136.88|137.22|134.72|0
1744884900000|2025-04-17 10:15:00|139.15|136.65|140.39|137.89|140.53|138.03|138.57|136.07|0
1744885200000|2025-04-17 10:20:00|140.48|137.98|139.69|137.19|141.11|138.61|139.66|137.16|0
1744885500000|2025-04-17 10:25:00|139.8|137.3|139.93|137.43|140.3|137.8|139.61|137.11|0
1744885800000|2025-04-17 10:30:00|139.82|137.32|139.93|137.43|140.32|137.82|139.3|136.8|0
1744886100000|2025-04-17 10:35:00|139.98|137.48|141.05|138.55|141.14|138.64|139.98|137.48|0
1744886400000|2025-04-17 10:40:00|141.08|138.58|142.82|140.32|142.97|140.47|140.89|138.39|0
1744886700000|2025-04-17 10:45:00|142.65|140.15|142.44|139.94|143.28|140.78|142.05|139.55|0
1744887000000|2025-04-17 10:50:00|142.47|139.97|141.26|138.76|142.66|140.16|140.73|138.23|0
1744887300000|2025-04-17 10:55:00|141.34|138.84|141.9|139.4|143.21|140.71|141.34|138.84|0
1744887600000|2025-04-17 11:00:00|141.89|139.39|141.04|138.54|142.01|139.51|141.04|138.54|0
1744887900000|2025-04-17 11:05:00|141.01|138.51|143.21|140.71|143.39|140.89|140.99|138.49|0
1744888200000|2025-04-17 11:10:00|143.13|140.63|145|142.5|145|142.5|142.87|140.37|0
1744888500000|2025-04-17 11:15:00|144.97|142.47|144.53|142.03|145.27|142.77|143.78|141.28|0
1744888800000|2025-04-17 11:20:00|144.55|142.05|144.72|142.22|145.24|142.74|144.19|141.69|0
1744889100000|2025-04-17 11:25:00|144.75|142.25|142.13|139.63|144.99|142.49|141.82|139.32|0
1744889400000|2025-04-17 11:30:00|142.16|139.66|141.98|139.48|142.21|139.71|141.15|138.65|0
1744889700000|2025-04-17 11:35:00|142.06|139.56|143.34|140.84|144.16|141.66|141.92|139.42|0
1744890000000|2025-04-17 11:40:00|143.28|140.78|143.22|140.72|143.82|141.32|142.21|139.71|0
1744890300000|2025-04-17 11:45:00|143.3|140.8|142.25|139.75|143.3|140.8|141.71|139.21|0
1744890600000|2025-04-17 11:50:00|142.3|139.8|142.9|140.4|143.12|140.62|141.49|138.99|0
1744890900000|2025-04-17 11:55:00|142.96|140.46|141.88|139.38|143.23|140.73|141.88|139.38|0
1744891200000|2025-04-17 12:00:00|141.91|139.41|139.37|136.87|142.13|139.63|136.24|133.74|0
1744891500000|2025-04-17 12:05:00|139.45|136.95|140.47|137.97|141.04|138.54|138.58|136.08|0
1744891800000|2025-04-17 12:10:00|140.5|138|141.16|138.66|142.19|139.69|140.5|138|0
1744892100000|2025-04-17 12:15:00|141.29|138.79|140.68|138.18|141.68|139.18|140.24|137.74|0
1744892400000|2025-04-17 12:20:00|140.48|137.98|141.07|138.57|141.26|138.76|140.31|137.81|0
1744892700000|2025-04-17 12:25:00|141.24|138.74|141.66|139.16|141.93|139.43|140.73|138.23|0
1744893000000|2025-04-17 12:30:00|141.6|139.1|138.32|135.82|141.83|139.33|136.52|134.02|0
1744893300000|2025-04-17 12:35:00|138.41|135.91|139.71|137.21|139.82|137.32|137.38|134.88|0
1744893600000|2025-04-17 12:40:00|139.77|137.27|140.5|138|141.06|138.56|139.6|137.1|0
1744893900000|2025-04-17 12:45:00|140.7|138.2|139.47|136.97|140.98|138.48|139.42|136.92|0
1744894200000|2025-04-17 12:50:00|139.5|137|138.87|136.37|139.69|137.19|138.54|136.04|0
1744894500000|2025-04-17 12:55:00|138.82|136.32|140.32|137.82|141.02|138.52|138.68|136.18|0
1744894800000|2025-04-17 13:00:00|140.51|138.01|143|140.5|143.78|141.28|140.4|137.9|0
1744895100000|2025-04-17 13:05:00|143.06|140.56|143.41|140.91|144.47|141.97|142.44|139.94|0
1744895400000|2025-04-17 13:10:00|143.47|140.97|142.46|139.86|144.85|142.35|141.67|139.17|0
1744895700000|2025-04-17 13:15:00|142.43|139.83|141.9|139.3|142.79|140.19|141.41|138.81|0
1744896000000|2025-04-17 13:20:00|142.01|139.41|139.97|137.37|142.01|139.41|139.62|137.02|0
1744896300000|2025-04-17 13:25:00|140.08|137.48|143.15|140.55|143.62|141.02|140.08|137.48|0
1744896600000|2025-04-17 13:30:00|143.12|140.52|143.58|141.08|145.5|143|140.88|138.38|0
1744896900000|2025-04-17 13:35:00|143.55|141.05|145.1|142.6|145.98|143.48|142.26|139.76|0
1744897200000|2025-04-17 13:40:00|145.13|142.63|142.29|139.79|146.03|143.53|140.47|137.97|0
1744897500000|2025-04-17 13:45:00|142.32|139.82|141.62|139.12|145.15|142.65|141.46|138.96|0
1744897800000|2025-04-17 13:50:00|141.48|138.98|138.74|136.24|141.59|139.09|137.39|134.89|0
1744898100000|2025-04-17 13:55:00|138.63|136.13|138.96|136.46|141.07|138.57|138.08|135.58|0
1744898400000|2025-04-17 14:00:00|139.01|136.51|139.57|137.07|141.64|139.14|138.06|135.56|0
1744898700000|2025-04-17 14:05:00|139.01|136.51|142.4|139.9|143.19|140.69|138.6|136.1|0
1744899000000|2025-04-17 14:10:00|142.33|139.83|141.69|139.19|142.69|140.19|139.03|136.53|0
1744899300000|2025-04-17 14:15:00|141.64|139.14|143.91|141.41|144.51|142.01|140.96|138.46|0
1744899600000|2025-04-17 14:20:00|144.03|141.53|145.88|143.38|145.88|143.38|143.2|140.7|0
1744899900000|2025-04-17 14:25:00|145.73|143.23|148.05|145.55|148.42|145.92|144.77|142.27|0
1744900200000|2025-04-17 14:30:00|148.11|145.61|148.36|145.86|151.02|148.52|146.88|144.38|0
1744900500000|2025-04-17 14:35:00|148.68|146.18|150.94|148.44|151.81|149.31|148.44|145.94|0
1744900800000|2025-04-17 14:40:00|150.85|148.35|146.71|144.21|150.96|148.46|146.33|143.83|0
1744901100000|2025-04-17 14:45:00|146.65|144.15|146.02|143.52|147.19|144.69|145.47|142.97|0
1744901400000|2025-04-17 14:50:00|145.85|143.35|146.33|143.83|147.98|145.48|144.85|142.35|0
1744901700000|2025-04-17 14:55:00|146.16|143.66|148.09|145.59|148.25|145.75|146.09|143.59|0
1744902000000|2025-04-17 15:00:00|148.08|145.58|146.53|144.03|148.2|145.7|146.1|143.6|0
1744902300000|2025-04-17 15:05:00|146.41|143.91|141.7|139.2|146.58|144.08|139.53|137.03|0
1744902600000|2025-04-17 15:10:00|141.75|139.25|139.14|136.64|141.95|139.45|138.98|136.48|0
1744902900000|2025-04-17 15:15:00|138.98|136.48|137.9|135.4|140.8|138.3|137.48|134.98|0
1744903200000|2025-04-17 15:20:00|137.96|135.46|139.61|137.11|140.95|138.45|137.74|135.24|0
1744903500000|2025-04-17 15:25:00|139.63|137.13|143.01|140.51|143.27|140.77|139.63|137.13|0
1744903800000|2025-04-17 15:30:00|142.95|140.45|140.2|137.7|143.15|140.65|139.38|136.88|0
1744904100000|2025-04-17 15:35:00|140.26|137.76|139.24|136.74|141.78|139.28|137.82|135.32|0
1744904400000|2025-04-17 15:40:00|139.02|136.52|141.8|139.3|141.85|139.35|138.89|136.39|0
1744904700000|2025-04-17 15:45:00|141.76|139.26|141.88|139.38|142.41|139.91|139.46|136.96|0
1744905000000|2025-04-17 15:50:00|141.68|139.18|142.59|140.09|143.01|140.51|139.49|136.99|0
1744905300000|2025-04-17 15:55:00|142.76|140.26|142.75|140.25|142.96|140.46|140.14|137.64|0
1744905600000|2025-04-17 16:00:00|142.58|140.08|143.28|140.78|143.55|141.05|137.39|134.89|0
1744905900000|2025-04-17 16:05:00|143.37|140.87|138.86|136.36|144|141.5|136.35|133.85|0
1744906200000|2025-04-17 16:10:00|139|136.5|140.06|137.56|144.26|141.76|138.86|136.36|0
1744906500000|2025-04-17 16:15:00|139.87|137.37|136.89|134.39|141.25|138.75|136.12|133.62|0
1744906800000|2025-04-17 16:20:00|136.66|134.16|136.87|134.37|138.06|135.56|135.6|133.1|0
1744907100000|2025-04-17 16:25:00|136.83|134.33|135.7|133.2|137.32|134.82|134.9|132.4|0
1744907400000|2025-04-17 16:30:00|135.67|133.17|134.61|132.11|136.87|134.37|133.96|131.46|0
1744907700000|2025-04-17 16:35:00|134.67|132.17|137.2|134.7|137.2|134.7|133.52|131.02|0
1744908000000|2025-04-17 16:40:00|136.9|134.4|139.39|136.89|140.01|137.51|136.02|133.52|0
1744908300000|2025-04-17 16:45:00|139.34|136.84|137.01|134.51|140.28|137.78|136.74|134.24|0
1744908600000|2025-04-17 16:50:00|136.98|134.48|134.83|132.33|136.98|134.48|134.23|131.73|0
1744908900000|2025-04-17 16:55:00|134.78|132.28|134.21|131.71|135.34|132.84|133.05|130.55|0
1744909200000|2025-04-17 17:00:00|134.1|131.6|135.46|132.96|136.1|133.6|133.49|130.99|0
1744909500000|2025-04-17 17:05:00|135.27|132.77|134.9|132.4|136.41|133.91|134.5|132|0
1744909800000|2025-04-17 17:10:00|134.79|132.29|137.14|134.64|137.38|134.88|134.71|132.21|0
1744910100000|2025-04-17 17:15:00|137.09|134.59|138.5|136|139.07|136.57|136.51|134.01|0
1744910400000|2025-04-17 17:20:00|138.52|136.02|139.33|136.83|140.17|137.67|138.22|135.72|0
1744910700000|2025-04-17 17:25:00|139.3|136.8|140.09|137.59|140.21|137.71|137.88|135.38|0
1744911000000|2025-04-17 17:30:00|139.98|137.48|137.33|134.83|140.04|137.54|137.08|134.58|0
1744911300000|2025-04-17 17:35:00|137.38|134.88|136.46|133.96|137.85|135.35|136.46|133.96|0
1744911600000|2025-04-17 17:40:00|136.51|134.01|137.56|135.06|139.89|137.39|136.09|133.59|0
1744911900000|2025-04-17 17:45:00|137.77|135.27|136.27|133.77|137.93|135.43|133.65|131.15|0
1744912200000|2025-04-17 17:50:00|136.18|133.68|134.15|131.65|136.37|133.87|133.59|131.09|0
1744912500000|2025-04-17 17:55:00|134.2|131.7|134.7|132.2|134.79|132.29|132.57|130.07|0
1744912800000|2025-04-17 18:00:00|134.84|132.34|132.23|129.73|135.17|132.67|132.18|129.68|0
1744913100000|2025-04-17 18:05:00|132.32|129.82|131.91|129.41|132.59|130.09|131.08|128.58|0
1744913400000|2025-04-17 18:10:00|131.86|129.36|133.65|131.15|134.03|131.53|130.9|128.4|0
1744913700000|2025-04-17 18:15:00|133.67|131.17|131.97|129.47|134.22|131.72|131.87|129.37|0
1744914000000|2025-04-17 18:20:00|132.07|129.57|131.23|128.73|132.29|129.79|130.48|127.98|0
1744914300000|2025-04-17 18:25:00|131.18|128.68|133.02|130.52|133.19|130.69|130.27|127.77|0
1744914600000|2025-04-17 18:30:00|133.04|130.54|132.55|130.05|133.09|130.59|130.56|128.06|0
1744914900000|2025-04-17 18:35:00|132.39|129.89|130.93|128.43|132.71|130.21|130.93|128.43|0
1744915200000|2025-04-17 18:40:00|130.87|128.37|131.78|129.28|132.53|130.03|130.87|128.37|0
1744915500000|2025-04-17 18:45:00|131.86|129.36|134.08|131.58|134.19|131.69|130.51|128.01|0
1744915800000|2025-04-17 18:50:00|134.13|131.63|134.04|131.54|136.16|133.66|132.08|129.58|0
1744916100000|2025-04-17 18:55:00|134.15|131.65|135.92|133.42|136.04|133.54|134.04|131.54|0
1744916400000|2025-04-17 19:00:00|135.97|133.47|136.36|133.86|137.19|134.69|135.49|132.99|0
1744916700000|2025-04-17 19:05:00|136.5|134|136.71|134.21|137.31|134.81|136.13|133.63|0
1744917000000|2025-04-17 19:10:00|136.87|134.37|139.36|136.86|139.91|137.41|136.13|133.63|0
1744917300000|2025-04-17 19:15:00|139.4|136.9|139|136.5|140.64|138.14|138.51|136.01|0
1744917600000|2025-04-17 19:20:00|138.83|136.33|137.9|135.4|141.01|138.51|137.29|134.79|0
1744917900000|2025-04-17 19:25:00|137.95|135.45|139.35|136.85|139.56|137.06|137.32|134.82|0
1744918200000|2025-04-17 19:30:00|139.41|136.91|136.97|134.47|139.74|137.24|136.47|133.97|0
1744918500000|2025-04-17 19:35:00|136.86|134.36|137.03|134.53|138.57|136.07|136.33|133.83|0
1744918800000|2025-04-17 19:40:00|136.98|134.48|137.05|134.55|139.05|136.55|135.59|133.09|0
1744919100000|2025-04-17 19:45:00|136.88|134.38|139.54|137.04|139.65|137.15|136.66|134.16|0
1744919400000|2025-04-17 19:50:00|139.09|136.59|137.65|135.15|141.2|138.7|137.54|135.04|0
1744919700000|2025-04-17 19:55:00|137.62|135.12|138.19|135.69|140.31|137.81|136.88|134.38|0
1744920000000|2025-04-17 20:00:00|138.69|136.19|135.06|132.56|139.27|136.77|133.85|131.35|0
1744920300000|2025-04-17 20:05:00|134.73|132.23|137.26|134.76|137.81|135.31|134.73|132.23|0
1744920600000|2025-04-17 20:10:00|137.45|134.95|135.08|132.58|138.25|135.75|134.9|132.4|0
1744920900000|2025-04-17 20:15:00|134.85|132.35|134.81|132.31|135.03|132.53|134.43|131.93|0
1745194500000|2025-04-21 00:15:00|142.34|139.84|142.49|139.99|142.71|140.21|142.34|139.84|0
1745194800000|2025-04-21 00:20:00|142.46|139.96|140.85|138.35|142.54|140.04|140.72|138.22|0
1745195100000|2025-04-21 00:25:00|140.91|138.41|140.88|138.38|141.31|138.81|140.75|138.25|0
1745195400000|2025-04-21 00:30:00|140.83|138.33|141.45|138.95|142.06|139.56|140.8|138.3|0
1745195700000|2025-04-21 00:35:00|141.61|139.11|142.06|139.56|142.19|139.69|141.07|138.57|0
1745196000000|2025-04-21 00:40:00|142.03|139.53|140.91|138.41|142.13|139.63|140.37|137.87|0
1745196300000|2025-04-21 00:45:00|140.97|138.47|142.23|139.73|142.43|139.93|140.94|138.44|0
1745196600000|2025-04-21 00:50:00|142.07|139.57|143.52|141.02|143.57|141.07|142.07|139.57|0
1745196900000|2025-04-21 00:55:00|143.58|141.08|145.22|142.72|145.22|142.72|143.52|141.02|0
1745197200000|2025-04-21 01:00:00|145.21|142.71|145.59|143.09|145.59|143.09|144.86|142.36|0
1745197500000|2025-04-21 01:05:00|145.6|143.1|147.55|145.05|147.61|145.11|145.52|143.02|0
1745197800000|2025-04-21 01:10:00|147.58|145.08|147.33|144.83|148.17|145.67|147.07|144.57|0
1745198100000|2025-04-21 01:15:00|147.36|144.86|148.32|145.82|148.76|146.26|147.07|144.57|0
1745198400000|2025-04-21 01:20:00|148.35|145.85|147.43|144.93|148.41|145.91|147.27|144.77|0
1745198700000|2025-04-21 01:25:00|147.35|144.85|147.64|145.14|147.77|145.27|147.26|144.76|0
1745199000000|2025-04-21 01:30:00|147.67|145.17|146.74|144.24|147.72|145.22|146.39|143.89|0
1745199300000|2025-04-21 01:35:00|146.72|144.22|145.68|143.18|146.74|144.24|145.68|143.18|0
1745199600000|2025-04-21 01:40:00|145.71|143.21|145.26|142.76|145.86|143.36|145.2|142.7|0
1745199900000|2025-04-21 01:45:00|145.23|142.73|145.22|142.72|145.41|142.91|145.05|142.55|0
1745200200000|2025-04-21 01:50:00|145.25|142.75|147.39|144.89|147.96|145.46|145.18|142.68|0
1745200500000|2025-04-21 01:55:00|147.33|144.83|147.36|144.86|147.81|145.31|147.19|144.69|0
1745200800000|2025-04-21 02:00:00|147.21|144.71|146.69|144.19|147.49|144.99|145.88|143.38|0
1745201100000|2025-04-21 02:05:00|146.68|144.18|146.43|143.93|146.73|144.23|146.3|143.8|0
1745201400000|2025-04-21 02:10:00|146.47|143.97|146.71|144.21|147.07|144.57|146.38|143.88|0
1745201700000|2025-04-21 02:15:00|146.68|144.18|147.38|144.88|147.58|145.08|146.33|143.83|0
1745202000000|2025-04-21 02:20:00|147.35|144.85|148.05|145.55|148.16|145.66|147.27|144.77|0
1745202300000|2025-04-21 02:25:00|147.99|145.49|148.04|145.54|148.29|145.79|147.55|145.05|0
1745202600000|2025-04-21 02:30:00|147.92|145.42|148.37|145.87|148.45|145.95|147.55|145.05|0
1745202900000|2025-04-21 02:35:00|148.43|145.93|152.54|150.04|152.81|150.31|148.32|145.82|0
1745203200000|2025-04-21 02:40:00|152.63|150.13|152.48|149.98|152.92|150.42|151.97|149.47|0
1745203500000|2025-04-21 02:45:00|152.42|149.92|153.38|150.88|153.89|151.39|152.17|149.67|0
1745203800000|2025-04-21 02:50:00|153.29|150.79|151.6|149.1|153.29|150.79|151.27|148.77|0
1745204100000|2025-04-21 02:55:00|151.63|149.13|151.83|149.33|151.89|149.39|151.41|148.91|0
1745204400000|2025-04-21 03:00:00|151.8|149.3|151.62|149.12|152.3|149.8|151.21|148.71|0
1745204700000|2025-04-21 03:05:00|151.77|149.27|152.15|149.65|152.43|149.93|151.37|148.87|0
1745205000000|2025-04-21 03:10:00|152.05|149.55|151.74|149.24|152.72|150.22|151.74|149.24|0
1745205300000|2025-04-21 03:15:00|151.77|149.27|150.8|148.3|151.77|149.27|150.53|148.03|0
1745205600000|2025-04-21 03:20:00|150.83|148.33|151.05|148.55|151.43|148.93|150.58|148.08|0
1745205900000|2025-04-21 03:25:00|151.02|148.52|150.76|148.26|151.27|148.77|150.69|148.19|0
1745206200000|2025-04-21 03:30:00|150.67|148.17|151.83|149.33|152.05|149.55|150.36|147.86|0
1745206500000|2025-04-21 03:35:00|151.92|149.42|151.64|149.14|151.98|149.48|151.57|149.07|0
1745206800000|2025-04-21 03:40:00|151.62|149.12|151.62|149.12|151.79|149.29|151.46|148.96|0
1745207100000|2025-04-21 03:45:00|151.6|149.1|151.78|149.28|151.78|149.28|151|148.5|0
1745207400000|2025-04-21 03:50:00|151.45|148.95|151.83|149.33|152.06|149.56|151.45|148.95|0
1745207700000|2025-04-21 03:55:00|151.74|149.24|151.85|149.35|152.17|149.67|151.66|149.16|0
1745208000000|2025-04-21 04:00:00|151.88|149.38|151.47|148.97|152.01|149.51|151.45|148.95|0
1745208300000|2025-04-21 04:05:00|151.5|149|150.05|147.55|151.81|149.31|149.85|147.35|0
1745208600000|2025-04-21 04:10:00|150.02|147.52|150.68|148.18|150.97|148.47|149.98|147.48|0
1745208900000|2025-04-21 04:15:00|150.71|148.21|151|148.5|151.03|148.53|150.68|148.18|0
1745209200000|2025-04-21 04:20:00|150.97|148.47|150.77|148.27|151.1|148.6|150.69|148.19|0
1745209500000|2025-04-21 04:25:00|150.74|148.24|150.26|147.76|150.87|148.37|150.06|147.56|0
1745209800000|2025-04-21 04:30:00|150.23|147.73|150.41|147.91|151.06|148.56|150.18|147.68|0
1745210100000|2025-04-21 04:35:00|150.47|147.97|149.87|147.37|150.53|148.03|149.87|147.37|0
1745210400000|2025-04-21 04:40:00|149.9|147.4|150.84|148.34|151.13|148.63|149.84|147.34|0
1745210700000|2025-04-21 04:45:00|150.87|148.37|150.44|147.94|151.09|148.59|150.23|147.73|0
1745211000000|2025-04-21 04:50:00|150.51|148.01|150.78|148.28|150.79|148.29|150.28|147.78|0
1745211300000|2025-04-21 04:55:00|150.75|148.25|151|148.5|151.25|148.75|150.72|148.22|0
1745211600000|2025-04-21 05:00:00|151.06|148.56|149.8|147.3|151.06|148.56|149.72|147.22|0
1745211900000|2025-04-21 05:05:00|149.78|147.28|150.16|147.66|150.33|147.83|149.63|147.13|0
1745212200000|2025-04-21 05:10:00|150.19|147.69|150.81|148.31|151.04|148.54|150.02|147.52|0
1745212500000|2025-04-21 05:15:00|150.84|148.34|150.13|147.63|150.96|148.46|149.9|147.4|0
1745212800000|2025-04-21 05:20:00|150.16|147.66|150.34|147.84|150.54|148.04|150|147.5|0
1745213100000|2025-04-21 05:25:00|150.38|147.88|150.4|147.9|150.86|148.36|150.3|147.8|0
1745213400000|2025-04-21 05:30:00|150.34|147.84|150.49|147.99|150.64|148.14|150.22|147.72|0
1745213700000|2025-04-21 05:35:00|150.46|147.96|150.87|148.37|151.19|148.69|150.41|147.91|0
1745214000000|2025-04-21 05:40:00|150.81|148.31|148.74|146.24|150.81|148.31|148.18|145.68|0
1745214300000|2025-04-21 05:45:00|148.77|146.27|148.74|146.24|149.1|146.6|148.57|146.07|0
1745214600000|2025-04-21 05:50:00|148.86|146.36|148.75|146.25|148.86|146.36|148.52|146.02|0
1745214900000|2025-04-21 05:55:00|148.72|146.22|148.75|146.25|148.76|146.26|148.48|145.98|0
1745215200000|2025-04-21 06:00:00|148.76|146.26|148.52|146.02|148.86|146.36|148.31|145.81|0
1745215500000|2025-04-21 06:05:00|148.51|146.01|148|145.5|148.64|146.14|147.89|145.39|0
1745215800000|2025-04-21 06:10:00|148.06|145.56|148.07|145.57|148.13|145.63|147.87|145.37|0
1745216100000|2025-04-21 06:15:00|148.04|145.54|148.66|146.16|148.72|146.22|147.9|145.4|0
1745216400000|2025-04-21 06:20:00|148.6|146.1|148.83|146.33|149.1|146.6|148.6|146.1|0
1745216700000|2025-04-21 06:25:00|148.8|146.3|148.47|145.97|149.05|146.55|147.74|145.24|0
1745217000000|2025-04-21 06:30:00|148.27|145.77|148.82|146.32|149.31|146.81|148.27|145.77|0
1745217300000|2025-04-21 06:35:00|148.85|146.35|149.52|147.02|149.74|147.24|148.6|146.1|0
1745217600000|2025-04-21 06:40:00|149.55|147.05|150.75|148.25|150.75|148.25|149.32|146.82|0
1745217900000|2025-04-21 06:45:00|150.83|148.33|149.65|147.15|150.87|148.37|149.49|146.99|0
1745218200000|2025-04-21 06:50:00|149.62|147.12|149.01|146.51|149.92|147.42|149.01|146.51|0
1745218500000|2025-04-21 06:55:00|149.04|146.54|148.99|146.49|149.07|146.57|148.62|146.12|0
1745218800000|2025-04-21 07:00:00|149.08|146.58|149.67|147.17|149.84|147.34|148.6|146.1|0
1745219100000|2025-04-21 07:05:00|149.7|147.2|149.87|147.37|149.94|147.44|149.51|147.01|0
1745219400000|2025-04-21 07:10:00|150.05|147.55|151.23|148.73|151.53|149.03|149.9|147.4|0
1745219700000|2025-04-21 07:15:00|151.26|148.76|151.11|148.61|151.65|149.15|150.74|148.24|0
1745220000000|2025-04-21 07:20:00|151.14|148.64|151.3|148.8|152.4|149.9|151.02|148.52|0
1745220300000|2025-04-21 07:25:00|151.33|148.83|152.14|149.64|152.46|149.96|150.9|148.4|0
1745220600000|2025-04-21 07:30:00|152.08|149.58|151.84|149.34|152.43|149.93|151.48|148.98|0
1745220900000|2025-04-21 07:35:00|151.72|149.22|151.86|149.36|151.99|149.49|151.61|149.11|0
1745221200000|2025-04-21 07:40:00|151.92|149.42|151.68|149.18|152.01|149.51|151.65|149.15|0
1745221500000|2025-04-21 07:45:00|151.71|149.21|151.64|149.14|151.86|149.36|151.27|148.77|0
1745221800000|2025-04-21 07:50:00|151.67|149.17|152.4|149.9|152.4|149.9|151.22|148.72|0
1745222100000|2025-04-21 07:55:00|152.37|149.87|153.37|150.87|153.68|151.18|152.03|149.53|0
1745222400000|2025-04-21 08:00:00|153.09|150.59|151.81|149.31|153.73|151.23|151.57|149.07|0
1745222700000|2025-04-21 08:05:00|152.08|149.58|151.5|149|152.11|149.61|151.17|148.67|0
1745223000000|2025-04-21 08:10:00|151.56|149.06|152.32|149.82|152.55|150.05|151.5|149|0
1745223300000|2025-04-21 08:15:00|152.38|149.88|152.61|150.11|152.92|150.42|152.23|149.73|0
1745223600000|2025-04-21 08:20:00|152.57|150.07|152.14|149.64|152.82|150.32|151.63|149.13|0
1745223900000|2025-04-21 08:25:00|152.12|149.62|151.88|149.38|152.32|149.82|151.62|149.12|0
1745224200000|2025-04-21 08:30:00|151.82|149.32|151.17|148.67|151.88|149.38|151.03|148.53|0
1745224500000|2025-04-21 08:35:00|151.11|148.61|151.9|149.4|152.17|149.67|151.05|148.55|0
1745224800000|2025-04-21 08:40:00|151.87|149.37|151.77|149.27|151.96|149.46|151.55|149.05|0
1745225100000|2025-04-21 08:45:00|151.83|149.33|151.99|149.49|152.19|149.69|151.64|149.14|0
1745225400000|2025-04-21 08:50:00|152.05|149.55|152.26|149.76|152.26|149.76|151.91|149.41|0
1745225700000|2025-04-21 08:55:00|152.35|149.85|151.92|149.42|152.8|150.3|151.88|149.38|0
1745226000000|2025-04-21 09:00:00|151.86|149.36|152.28|149.78|152.28|149.78|151.74|149.24|0
1745226300000|2025-04-21 09:05:00|152.22|149.72|152.49|149.99|152.53|150.03|152.15|149.65|0
1745226600000|2025-04-21 09:10:00|152.52|150.02|153.66|151.16|154.03|151.53|152.52|150.02|0
1745226900000|2025-04-21 09:15:00|153.64|151.14|153.76|151.26|154.32|151.82|153.54|151.04|0
1745227200000|2025-04-21 09:20:00|153.86|151.36|153.69|151.19|153.89|151.39|153.52|151.02|0
1745227500000|2025-04-21 09:25:00|153.66|151.16|152.44|149.94|153.85|151.35|152.11|149.61|0
1745227800000|2025-04-21 09:30:00|152.41|149.91|153.02|150.52|153.1|150.6|152.38|149.88|0
1745228100000|2025-04-21 09:35:00|152.97|150.47|153.02|150.52|153.15|150.65|152.83|150.33|0
1745228400000|2025-04-21 09:40:00|152.98|150.48|153.51|151.01|153.56|151.06|152.95|150.45|0
1745228700000|2025-04-21 09:45:00|153.54|151.04|152.97|150.47|153.69|151.19|152.7|150.2|0
1745229000000|2025-04-21 09:50:00|153.01|150.51|152.5|150|153.03|150.53|152.43|149.93|0
1745229300000|2025-04-21 09:55:00|152.47|149.97|152.1|149.6|152.65|150.15|152.09|149.59|0
1745229600000|2025-04-21 10:00:00|152.13|149.63|151.85|149.35|152.16|149.66|151.85|149.35|0
1745229900000|2025-04-21 10:05:00|151.8|149.3|151.24|148.74|151.85|149.35|150.59|148.09|0
1745230200000|2025-04-21 10:10:00|151.18|148.68|151.18|148.68|151.51|149.01|150.75|148.25|0
1745230500000|2025-04-21 10:15:00|151.21|148.71|151.41|148.91|151.5|149|151.13|148.63|0
1745230800000|2025-04-21 10:20:00|151.46|148.96|151.52|149.02|151.74|149.24|151.29|148.79|0
1745231100000|2025-04-21 10:25:00|151.37|148.87|152.33|149.83|152.48|149.98|151.3|148.8|0
1745231400000|2025-04-21 10:30:00|152.36|149.86|152.42|149.92|153.21|150.71|152.25|149.75|0
1745231700000|2025-04-21 10:35:00|152.36|149.86|151.99|149.49|152.63|150.13|151.68|149.18|0
1745232000000|2025-04-21 10:40:00|152.02|149.52|151.49|148.99|152.23|149.73|151.4|148.9|0
1745232300000|2025-04-21 10:45:00|151.4|148.9|150.7|148.2|151.56|149.06|150.49|147.99|0
1745232600000|2025-04-21 10:50:00|150.67|148.17|150.72|148.22|150.85|148.35|150.43|147.93|0
1745232900000|2025-04-21 10:55:00|150.81|148.31|149.51|147.01|150.81|148.31|149.45|146.95|0
1745233200000|2025-04-21 11:00:00|149.45|146.95|147.84|145.34|149.45|146.95|147.59|145.09|0
1745233500000|2025-04-21 11:05:00|147.85|145.35|147.93|145.43|148.58|146.08|147.5|145|0
1745233800000|2025-04-21 11:10:00|147.71|145.21|149.48|146.98|149.5|147|147.65|145.15|0
1745234100000|2025-04-21 11:15:00|149.45|146.95|151.06|148.56|151.06|148.56|149.26|146.76|0
1745234400000|2025-04-21 11:20:00|150.91|148.41|155.02|152.52|155.79|153.29|150.84|148.34|0
1745234700000|2025-04-21 11:25:00|155.05|152.55|153.96|151.46|156.09|153.59|153.87|151.37|0
1745235000000|2025-04-21 11:30:00|154.11|151.61|154.1|151.6|155.02|152.52|153.76|151.26|0
1745235300000|2025-04-21 11:35:00|154.16|151.66|155.19|152.69|155.72|153.22|153.91|151.41|0
1745235600000|2025-04-21 11:40:00|155.22|152.72|155.04|152.54|155.34|152.84|153.62|151.12|0
1745235900000|2025-04-21 11:45:00|154.98|152.48|155.2|152.7|155.35|152.85|154.79|152.29|0
1745236200000|2025-04-21 11:50:00|155.05|152.55|155.35|152.85|156.23|153.73|154.82|152.32|0
1745236500000|2025-04-21 11:55:00|155.37|152.87|154.11|151.61|155.71|153.21|154.02|151.52|0
1745236800000|2025-04-21 12:00:00|154.33|151.83|153.96|151.46|154.48|151.98|153.65|151.15|0
1745237100000|2025-04-21 12:05:00|153.93|151.43|153.76|151.26|154.09|151.59|153.29|150.79|0
1745237400000|2025-04-21 12:10:00|153.85|151.35|152.33|149.83|153.94|151.44|152.15|149.65|0
1745237700000|2025-04-21 12:15:00|152.22|149.72|152.54|150.04|152.87|150.37|151.96|149.46|0
1745238000000|2025-04-21 12:20:00|152.48|149.98|152.16|149.66|152.95|150.45|152.1|149.6|0
1745238300000|2025-04-21 12:25:00|152.1|149.6|150.69|148.19|152.32|149.82|150.66|148.16|0
1745238600000|2025-04-21 12:30:00|150.66|148.16|150.59|148.09|151.18|148.68|149.86|147.36|0
1745238900000|2025-04-21 12:35:00|150.53|148.03|149.39|146.89|150.68|148.18|149.22|146.72|0
1745239200000|2025-04-21 12:40:00|149.33|146.83|149.9|147.4|150.08|147.58|149.11|146.61|0
1745239500000|2025-04-21 12:45:00|149.84|147.34|149.22|146.72|150.1|147.6|149.22|146.72|0
1745239800000|2025-04-21 12:50:00|149.17|146.67|150.28|147.78|150.48|147.98|149.17|146.67|0
1745240100000|2025-04-21 12:55:00|150.25|147.75|150.2|147.7|150.59|148.09|149.58|147.08|0
1745240400000|2025-04-21 13:00:00|150.23|147.73|150.92|148.42|150.92|148.42|149.82|147.32|0
1745240700000|2025-04-21 13:05:00|150.8|148.3|151.73|149.23|151.92|149.42|150.42|147.92|0
1745241000000|2025-04-21 13:10:00|151.76|149.26|152.08|149.48|152.18|149.68|151.17|148.67|0
1745241300000|2025-04-21 13:15:00|152.05|149.45|151.66|149.06|152.14|149.54|151.48|148.88|0
1745241600000|2025-04-21 13:20:00|151.6|149|151.77|149.17|152.08|149.48|151.23|148.63|0
1745241900000|2025-04-21 13:25:00|151.56|148.96|150.57|147.97|151.83|149.23|150.39|147.79|0
1745242200000|2025-04-21 13:30:00|148.83|146.33|151.04|148.54|152.16|149.66|148.77|146.27|0
1745242500000|2025-04-21 13:35:00|150.83|148.33|153.07|150.57|155.63|153.13|150.67|148.17|0
1745242800000|2025-04-21 13:40:00|152.89|150.39|154.24|151.74|155.1|152.6|152.83|150.33|0
1745243100000|2025-04-21 13:45:00|154.36|151.86|154.48|151.98|156.13|153.63|153.26|150.76|0
1745243400000|2025-04-21 13:50:00|154.29|151.79|156.1|153.6|156.62|154.12|152.95|150.45|0
1745243700000|2025-04-21 13:55:00|156.16|153.66|159.72|157.22|159.75|157.25|156.01|153.51|0
1745244000000|2025-04-21 14:00:00|160.25|157.75|161.71|159.21|163.34|160.84|159.91|157.41|0
1745244300000|2025-04-21 14:05:00|161.81|159.31|162.65|160.15|163.04|160.54|161.48|158.98|0
1745244600000|2025-04-21 14:10:00|162.59|160.09|161.48|158.98|162.59|160.09|161.05|158.55|0
1745244900000|2025-04-21 14:15:00|161.61|159.11|165.09|162.59|166.38|163.88|161.01|158.51|0
1745245200000|2025-04-21 14:20:00|165.28|162.78|165.84|163.34|165.89|163.39|164.31|161.81|0
1745245500000|2025-04-21 14:25:00|165.78|163.28|164.89|162.39|165.86|163.36|164.42|161.92|0
1745245800000|2025-04-21 14:30:00|164.95|162.45|165.44|162.94|166.3|163.8|164.28|161.78|0
1745246100000|2025-04-21 14:35:00|165.51|163.01|161.5|159|165.51|163.01|161.5|159|0
1745246400000|2025-04-21 14:40:00|161.56|159.06|164.18|161.68|164.55|162.05|160.16|157.66|0
1745246700000|2025-04-21 14:45:00|164.24|161.74|166.28|163.78|166.31|163.81|162.92|160.42|0
1745247000000|2025-04-21 14:50:00|166.48|163.98|166.39|163.89|167.36|164.86|165.94|163.44|0
1745247300000|2025-04-21 14:55:00|166.55|164.05|167.62|165.12|168.02|165.52|166.18|163.68|0
1745247600000|2025-04-21 15:00:00|167.42|164.92|169.24|166.74|169.54|167.04|166.29|163.79|0
1745247900000|2025-04-21 15:05:00|169.1|166.6|168.66|166.16|169.86|167.36|168|165.5|0
1745248200000|2025-04-21 15:10:00|168.73|166.23|170.7|168.2|170.77|168.27|168.04|165.54|0
1745248500000|2025-04-21 15:15:00|170.9|168.4|168.71|166.21|170.9|168.4|168.64|166.14|0
1745248800000|2025-04-21 15:20:00|168.77|166.27|170.67|168.17|171.39|168.89|168.47|165.97|0
1745249100000|2025-04-21 15:25:00|170.73|168.23|172.61|170.11|173.39|170.89|170.45|167.95|0
1745249400000|2025-04-21 15:30:00|172.74|170.24|175.05|172.55|175.35|172.85|170.69|168.19|0
1745249700000|2025-04-21 15:35:00|175.12|172.62|174.51|172.01|175.49|172.99|174.3|171.8|0
1745250000000|2025-04-21 15:40:00|174.58|172.08|176.01|173.51|176.04|173.54|174.27|171.77|0
1745250300000|2025-04-21 15:45:00|176.11|173.61|177.65|175.15|178.77|176.27|175.66|173.16|0
1745250600000|2025-04-21 15:50:00|177.51|175.01|178.55|176.05|179.3|176.8|177.51|175.01|0
1745250900000|2025-04-21 15:55:00|178.66|176.16|179.04|176.54|179.51|177.01|178.39|175.89|0
1745251200000|2025-04-21 16:00:00|179.02|176.52|176.51|174.01|179.02|176.52|176.43|173.93|0
1745251500000|2025-04-21 16:05:00|176.44|173.94|175.69|173.19|176.79|174.29|175.41|172.91|0
1745251800000|2025-04-21 16:10:00|175.75|173.25|174.21|171.71|176.43|173.93|174.08|171.58|0
1745252100000|2025-04-21 16:15:00|174.42|171.92|176.03|173.53|176.78|174.28|174.11|171.61|0
1745252400000|2025-04-21 16:20:00|176.1|173.6|175.47|172.97|176.62|174.12|174.69|172.19|0
1745252700000|2025-04-21 16:25:00|175.4|172.9|175.6|173.1|176.62|174.12|175.07|172.57|0
1745253000000|2025-04-21 16:30:00|175.67|173.17|173.1|170.6|175.93|173.43|172.51|170.01|0
1745253300000|2025-04-21 16:35:00|173.17|170.67|171.5|169|173.24|170.74|171.25|168.75|0
1745253600000|2025-04-21 16:40:00|171.43|168.93|171.28|168.78|171.43|168.93|170.01|167.51|0
1745253900000|2025-04-21 16:45:00|171.14|168.64|173.2|170.7|173.38|170.88|170.86|168.36|0
1745254200000|2025-04-21 16:50:00|173.27|170.77|175.86|173.36|175.86|173.36|173|170.5|0
1745254500000|2025-04-21 16:55:00|176|173.5|176.74|174.24|177.09|174.59|175.85|173.35|0
1745254800000|2025-04-21 17:00:00|176.67|174.17|180.07|177.57|180.47|177.97|175.3|172.8|0
1745255100000|2025-04-21 17:05:00|180.21|177.71|180.49|177.99|181.07|178.57|179.58|177.08|0
1745255400000|2025-04-21 17:10:00|180.76|178.26|181.81|179.31|182.03|179.53|180.46|177.96|0
1745255700000|2025-04-21 17:15:00|181.67|179.17|180.55|178.05|182.21|179.71|179.98|177.48|0
1745256000000|2025-04-21 17:20:00|180.48|177.98|180.66|178.16|180.73|178.23|178.42|175.92|0
1745256300000|2025-04-21 17:25:00|180.73|178.23|181.03|178.53|181.71|179.21|179.76|177.26|0
1745256600000|2025-04-21 17:30:00|181.09|178.59|180.94|178.44|181.37|178.87|179.28|176.78|0
1745256900000|2025-04-21 17:35:00|180.86|178.36|181.31|178.81|181.52|179.02|179.52|177.02|0
1745257200000|2025-04-21 17:40:00|181.18|178.68|181.82|179.32|182.86|180.36|180.39|177.89|0
1745257500000|2025-04-21 17:45:00|181.96|179.46|184.59|182.09|184.59|182.09|181.51|179.01|0
1745257800000|2025-04-21 17:50:00|184.44|181.94|184.6|182.1|184.66|182.16|183.26|180.76|0
1745258100000|2025-04-21 17:55:00|184.77|182.27|185.37|182.87|186|183.5|183.96|181.46|0
1745258400000|2025-04-21 18:00:00|185.23|182.73|186.6|184.1|186.6|184.1|185.04|182.54|0
1745258700000|2025-04-21 18:05:00|186.56|184.06|185.57|183.07|186.98|184.48|185.05|182.55|0
1745259000000|2025-04-21 18:10:00|185.64|183.14|185.58|183.08|186.62|184.12|184.84|182.34|0
1745259300000|2025-04-21 18:15:00|185.65|183.15|183.65|181.15|185.89|183.39|182.44|179.94|0
1745259600000|2025-04-21 18:20:00|183.58|181.08|183.65|181.15|184.62|182.12|183.09|180.59|0
1745259900000|2025-04-21 18:25:00|183.86|181.36|182.12|179.62|184|181.5|182.02|179.52|0
1745260200000|2025-04-21 18:30:00|182.02|179.52|180.82|178.32|182.06|179.56|179.73|177.23|0
1745260500000|2025-04-21 18:35:00|180.75|178.25|181.82|179.32|182.32|179.82|180.31|177.81|0
1745260800000|2025-04-21 18:40:00|181.89|179.39|184.16|181.66|184.47|181.97|181.35|178.85|0
1745261100000|2025-04-21 18:45:00|184.23|181.73|184.38|181.88|185.34|182.84|182.92|180.42|0
1745261400000|2025-04-21 18:50:00|184.24|181.74|186.17|183.67|186.41|183.91|184.1|181.6|0
1745261700000|2025-04-21 18:55:00|186.24|183.74|186.25|183.75|186.6|184.1|185.35|182.85|0
1745262000000|2025-04-21 19:00:00|186.46|183.96|183.12|180.62|186.46|183.96|182.72|180.22|0
1745262300000|2025-04-21 19:05:00|182.91|180.41|182.77|180.27|182.99|180.49|181.8|179.3|0
1745262600000|2025-04-21 19:10:00|182.56|180.06|181.8|179.3|182.73|180.23|180.62|178.12|0
1745262900000|2025-04-21 19:15:00|181.45|178.95|180.13|177.63|182.36|179.86|180.01|177.51|0
1745263200000|2025-04-21 19:20:00|180.06|177.56|178.95|176.45|180.16|177.66|178.08|175.58|0
1745263500000|2025-04-21 19:25:00|178.81|176.31|180.4|177.9|181.17|178.67|178.78|176.28|0
1745263800000|2025-04-21 19:30:00|180.27|177.77|178.58|176.08|180.48|177.98|178.45|175.95|0
1745264100000|2025-04-21 19:35:00|178.45|175.95|175.74|173.24|178.9|176.4|174.23|171.73|0
1745264400000|2025-04-21 19:40:00|175.61|173.11|174.73|172.23|175.61|173.11|173.96|171.46|0
1745264700000|2025-04-21 19:45:00|174.87|172.37|174.02|171.52|176.62|174.12|173.89|171.39|0
1745265000000|2025-04-21 19:50:00|173.92|171.42|171.58|169.08|175.64|173.14|170.83|168.33|0
1745265300000|2025-04-21 19:55:00|171.19|168.69|170.3|167.8|171.43|168.93|168.03|165.53|0
1745265600000|2025-04-21 20:00:00|171.09|168.59|172.52|170.02|172.92|170.42|170.14|167.64|0
1745265900000|2025-04-21 20:05:00|172.32|169.82|170.39|167.89|173.19|170.69|170.14|167.64|0
1745266200000|2025-04-21 20:10:00|170.68|168.18|171.36|168.86|171.82|169.32|170.45|167.95|0
1745266500000|2025-04-21 20:15:00|171.42|168.92|171.81|169.31|171.84|169.34|171.29|168.79|0
1745266800000|2025-04-21 20:20:00|172.08|169.58|171.54|169.04|172.08|169.58|170.91|168.41|0
1745267100000|2025-04-21 20:25:00|171.61|169.11|171.79|169.29|172.13|169.63|171|168.5|0
1745267400000|2025-04-21 20:30:00|171.85|169.35|171.29|168.79|171.93|169.43|171.14|168.64|0
1745267700000|2025-04-21 20:35:00|171.22|168.72|171.39|168.89|171.43|168.93|170.79|168.29|0
1745268000000|2025-04-21 20:40:00|171.45|168.95|171.4|168.9|171.66|169.16|171.16|168.66|0
1745268300000|2025-04-21 20:45:00|171.33|168.83|170.28|167.78|171.33|168.83|170.19|167.69|0
1745268600000|2025-04-21 20:50:00|170.21|167.71|170.78|168.28|170.78|168.28|169.9|167.4|0
1745268900000|2025-04-21 20:55:00|170.71|168.21|170.43|167.83|171.09|168.49|170.43|167.83|0
1745269200000|2025-04-21 21:00:00|170.58|167.98|170.79|168.19|170.81|168.21|170.58|167.98|0
1745269500000|2025-04-21 21:05:00|170.57|167.97|170.66|168.06|170.66|168.06|170.54|167.94|0
1745269800000|2025-04-21 21:10:00|170.78|168.18|170.45|167.85|170.78|168.18|170.45|167.85|0
1745270100000|2025-04-21 21:15:00|170.44|167.84|170.55|167.95|170.6|168|170.44|167.84|0
1745270400000|2025-04-21 21:20:00|170.65|168.05|170.55|167.95|170.65|168.05|170.53|167.93|0
1745270700000|2025-04-21 21:25:00|170.54|167.94|170.62|168.02|170.64|168.04|170.54|167.94|0
1745271000000|2025-04-21 21:30:00|170.67|168.07|170.67|168.07|170.67|168.07|170.67|168.07|0
1745271300000|2025-04-21 21:35:00|170.66|168.06|170.31|167.71|170.66|168.06|170.13|167.53|0
1745271900000|2025-04-21 21:45:00|170.33|167.73|170.54|167.94|170.64|168.04|170.32|167.72|0
1745272200000|2025-04-21 21:50:00|170.53|167.93|170.48|167.88|170.53|167.93|170.46|167.86|0
1745272500000|2025-04-21 21:55:00|170.56|167.96|170.54|167.94|170.69|168.09|170.48|167.88|0
1745272800000|2025-04-21 22:00:00|169.95|167.35|171.7|169.1|172.14|169.54|169.49|166.89|0
1745273100000|2025-04-21 22:05:00|171.67|169.07|171.77|169.17|172.47|169.87|170.87|168.27|0
1745273400000|2025-04-21 22:10:00|171.57|168.97|171.96|169.36|171.96|169.36|171.04|168.44|0
1745273700000|2025-04-21 22:15:00|171.9|169.3|173.16|170.56|173.43|170.83|171.86|169.26|0
1745274000000|2025-04-21 22:20:00|173.19|170.59|172.62|170.02|173.19|170.59|172.42|169.82|0
1745274300000|2025-04-21 22:25:00|172.59|169.99|173.02|170.42|173.52|170.92|172.42|169.82|0
1745274600000|2025-04-21 22:30:00|172.85|170.25|171.62|169.02|172.89|170.29|171.52|168.92|0
1745274900000|2025-04-21 22:35:00|171.58|168.98|170.52|167.92|171.65|169.05|170.32|167.72|0
1745275200000|2025-04-21 22:40:00|170.69|168.09|170.12|167.52|170.69|168.09|169.73|167.13|0
1745275500000|2025-04-21 22:45:00|170.19|167.59|170.68|168.08|170.71|168.11|170.12|167.52|0
1745275800000|2025-04-21 22:50:00|170.64|168.04|171.3|168.7|171.34|168.74|170.38|167.78|0
1745276100000|2025-04-21 22:55:00|171.37|168.77|171.3|168.7|171.37|168.77|170.97|168.37|0
1745276400000|2025-04-21 23:00:00|171.27|168.67|170.63|168.03|171.43|168.83|170.44|167.84|0
1745276700000|2025-04-21 23:05:00|170.7|168.1|170.76|168.16|170.96|168.36|170.47|167.87|0
1745277000000|2025-04-21 23:10:00|170.7|168.1|170.63|168.03|170.86|168.26|170.43|167.83|0
1745277300000|2025-04-21 23:15:00|170.56|167.96|170.29|167.69|170.76|168.16|170.1|167.5|0
1745277600000|2025-04-21 23:20:00|170.36|167.76|170.69|168.09|171.15|168.55|170.13|167.53|0
1745277900000|2025-04-21 23:25:00|170.62|168.02|170.25|167.65|170.69|168.09|169.86|167.26|0
1745278200000|2025-04-21 23:30:00|170.22|167.62|170.12|167.52|170.29|167.69|169.86|167.26|0
1745278500000|2025-04-21 23:35:00|170.15|167.55|169.29|166.69|170.48|167.88|169.06|166.46|0
1745278800000|2025-04-21 23:40:00|169.26|166.66|169.35|166.75|169.52|166.92|169.06|166.46|0
1745279100000|2025-04-21 23:45:00|169.22|166.62|166.61|164.01|170.01|167.41|166.48|163.88|0
1745279400000|2025-04-21 23:50:00|166.65|164.05|166.09|163.49|167.65|165.05|165.96|163.36|0
1745279700000|2025-04-21 23:55:00|165.96|163.36|164.8|162.2|166.28|163.68|164.67|162.07|0
1745280000000|2025-04-22 00:00:00|164.67|162.07|164.83|162.23|165.44|162.84|163.84|161.24|0
1745280300000|2025-04-22 00:05:00|164.8|162.2|164.73|162.13|165.05|162.45|164.44|161.84|0
1745280600000|2025-04-22 00:10:00|164.66|162.06|164.47|161.87|165.11|162.51|164.25|161.65|0
1745280900000|2025-04-22 00:15:00|164.53|161.93|164.97|162.47|165.41|162.91|163.76|161.16|0
1745281200000|2025-04-22 00:20:00|164.93|162.43|164.97|162.47|165.38|162.88|164.65|162.15|0
1745281500000|2025-04-22 00:25:00|165|162.5|163.84|161.34|165.16|162.66|163.66|161.16|0
1745281800000|2025-04-22 00:30:00|163.78|161.28|163.91|161.41|164.61|162.11|163.46|160.96|0
1745282100000|2025-04-22 00:35:00|163.94|161.44|164.58|162.08|164.86|162.36|163.48|160.98|0
1745282400000|2025-04-22 00:40:00|164.61|162.11|164.37|161.87|165.03|162.53|164.37|161.87|0
1745282700000|2025-04-22 00:45:00|164.27|161.77|164.42|161.92|164.63|162.13|164.03|161.53|0
1745283000000|2025-04-22 00:50:00|164.46|161.96|163.89|161.39|164.61|162.11|163.89|161.39|0
1745283300000|2025-04-22 00:55:00|163.92|161.42|164.04|161.54|164.36|161.86|163.86|161.36|0
1745283600000|2025-04-22 01:00:00|163.81|161.31|163.39|160.89|164.12|161.62|163.04|160.54|0
1745283900000|2025-04-22 01:05:00|163.36|160.86|162.43|159.93|163.54|161.04|162.43|159.93|0
1745284200000|2025-04-22 01:10:00|162.5|160|162.32|159.82|162.91|160.41|161.69|159.19|0
1745284500000|2025-04-22 01:15:00|162.26|159.76|162.58|160.08|162.9|160.4|162.21|159.71|0
1745284800000|2025-04-22 01:20:00|162.52|160.02|160.6|158.1|162.52|160.02|160.58|158.08|0
1745285100000|2025-04-22 01:25:00|160.63|158.13|160.48|157.98|160.75|158.25|159.8|157.3|0
1745285400000|2025-04-22 01:30:00|160.42|157.92|159.49|156.99|160.44|157.94|159.17|156.67|0
1745285700000|2025-04-22 01:35:00|159.55|157.05|159.35|156.85|160.08|157.58|159.17|156.67|0
1745286000000|2025-04-22 01:40:00|159.41|156.91|159.42|156.92|159.87|157.37|159.22|156.72|0
1745286300000|2025-04-22 01:45:00|159.39|156.89|158.93|156.43|159.57|157.07|158.82|156.32|0
1745286600000|2025-04-22 01:50:00|158.96|156.46|160.1|157.6|160.29|157.79|158.93|156.43|0
1745286900000|2025-04-22 01:55:00|160.13|157.63|160.82|158.32|161.2|158.7|159.89|157.39|0
1745287200000|2025-04-22 02:00:00|160.79|158.29|161.01|158.51|161.22|158.72|160.13|157.63|0
1745287500000|2025-04-22 02:05:00|160.96|158.46|160.54|158.04|161.56|159.06|160.47|157.97|0
1745287800000|2025-04-22 02:10:00|160.64|158.14|160.22|157.72|160.72|158.22|159.9|157.4|0
1745288100000|2025-04-22 02:15:00|160.28|157.78|159.92|157.42|160.35|157.85|159.59|157.09|0
1745288400000|2025-04-22 02:20:00|159.98|157.48|160.34|157.84|160.53|158.03|159.85|157.35|0
1745288700000|2025-04-22 02:25:00|160.22|157.72|161.53|159.03|161.71|159.21|160.16|157.66|0
1745289000000|2025-04-22 02:30:00|161.63|159.13|161.51|159.01|161.76|159.26|161.18|158.68|0
1745289300000|2025-04-22 02:35:00|161.45|158.95|161.06|158.56|161.53|159.03|160.66|158.16|0
1745289600000|2025-04-22 02:40:00|161|158.5|160.7|158.2|161.03|158.53|160.26|157.76|0
1745289900000|2025-04-22 02:45:00|160.67|158.17|160.82|158.32|161.24|158.74|160.37|157.87|0
1745290200000|2025-04-22 02:50:00|160.85|158.35|160.46|157.96|161.04|158.54|160.15|157.65|0
1745290500000|2025-04-22 02:55:00|160.43|157.93|160.48|157.98|160.75|158.25|160.33|157.83|0
1745290800000|2025-04-22 03:00:00|160.45|157.95|160.95|158.45|161.02|158.52|160.19|157.69|0
1745291100000|2025-04-22 03:05:00|160.86|158.36|163.06|160.56|163.16|160.66|160.77|158.27|0
1745291400000|2025-04-22 03:10:00|162.84|160.34|164.67|162.17|165.22|162.72|162.84|160.34|0
1745291700000|2025-04-22 03:15:00|164.64|162.14|163|160.5|164.88|162.38|163|160.5|0
1745292000000|2025-04-22 03:20:00|163.11|160.61|162.38|159.88|163.18|160.68|162.33|159.83|0
1745292300000|2025-04-22 03:25:00|162.32|159.82|163.23|160.73|163.51|161.01|162.06|159.56|0
1745292600000|2025-04-22 03:30:00|163.19|160.69|163.07|160.57|163.41|160.91|162.72|160.22|0
1745292900000|2025-04-22 03:35:00|163.13|160.63|162.42|159.92|163.14|160.64|161.97|159.47|0
1745293200000|2025-04-22 03:40:00|162.39|159.89|162.45|159.95|162.8|160.3|162.37|159.87|0
1745293500000|2025-04-22 03:45:00|162.42|159.92|163.01|160.51|163.04|160.54|162.37|159.87|0
1745293800000|2025-04-22 03:50:00|162.98|160.48|163.63|161.13|163.73|161.23|162.94|160.44|0
1745294100000|2025-04-22 03:55:00|163.6|161.1|164.12|161.62|164.66|162.16|163.4|160.9|0
1745294400000|2025-04-22 04:00:00|164.37|161.87|164.41|161.91|164.6|162.1|164.18|161.68|0
1745294700000|2025-04-22 04:05:00|164.48|161.98|164.37|161.87|164.63|162.13|164.14|161.64|0
1745295000000|2025-04-22 04:10:00|164.4|161.9|164.47|161.97|164.82|162.32|164.17|161.67|0
1745295300000|2025-04-22 04:15:00|164.53|162.03|164.35|161.85|164.81|162.31|164.21|161.71|0
1745295600000|2025-04-22 04:20:00|164.38|161.88|164.37|161.87|164.63|162.13|164.17|161.67|0
1745295900000|2025-04-22 04:25:00|164.56|162.06|164.32|161.82|164.64|162.14|164.11|161.61|0
1745296200000|2025-04-22 04:30:00|164.42|161.92|164.77|162.27|164.94|162.44|164.1|161.6|0
1745296500000|2025-04-22 04:35:00|164.81|162.31|164.69|162.19|165.2|162.7|164.62|162.12|0
1745296800000|2025-04-22 04:40:00|164.5|162|164.19|161.69|164.69|162.19|164.09|161.59|0
1745297100000|2025-04-22 04:45:00|164.22|161.72|164.26|161.76|164.45|161.95|163.91|161.41|0
1745297400000|2025-04-22 04:50:00|164.23|161.73|165.06|162.56|165.13|162.63|164.22|161.72|0
1745297700000|2025-04-22 04:55:00|164.99|162.49|164.42|161.92|165.15|162.65|164.37|161.87|0
1745298000000|2025-04-22 05:00:00|164.35|161.85|163.55|161.05|164.8|162.3|163.3|160.8|0
1745298300000|2025-04-22 05:05:00|163.59|161.09|163.02|160.52|163.69|161.19|162.75|160.25|0
1745298600000|2025-04-22 05:10:00|163.03|160.53|164.32|161.82|164.44|161.94|162.92|160.42|0
1745298900000|2025-04-22 05:15:00|164.09|161.59|164.44|161.94|164.73|162.23|163.96|161.46|0
1745299200000|2025-04-22 05:20:00|164.4|161.9|164.51|162.01|165.21|162.71|164.13|161.63|0
1745299500000|2025-04-22 05:25:00|164.6|162.1|164.62|162.12|165.04|162.54|164.41|161.91|0
1745299800000|2025-04-22 05:30:00|164.55|162.05|164.85|162.35|165|162.5|164.34|161.84|0
1745300100000|2025-04-22 05:35:00|164.75|162.25|164.03|161.53|164.78|162.28|163.86|161.36|0
1745300400000|2025-04-22 05:40:00|164.06|161.56|163.89|161.39|164.34|161.84|163.62|161.12|0
1745300700000|2025-04-22 05:45:00|163.74|161.24|163.69|161.19|164.13|161.63|163.68|161.18|0
1745301000000|2025-04-22 05:50:00|163.82|161.32|163.87|161.37|164.31|161.81|163.69|161.19|0
1745301300000|2025-04-22 05:55:00|163.94|161.44|163.94|161.44|164.46|161.96|163.86|161.36|0
1745301600000|2025-04-22 06:00:00|163.89|161.39|162.85|160.35|164.85|162.35|162.56|160.06|0
1745301900000|2025-04-22 06:05:00|162.78|160.28|162.9|160.4|163.18|160.68|162.64|160.14|0
1745302200000|2025-04-22 06:10:00|162.84|160.34|162.03|159.53|162.89|160.39|161.64|159.14|0
1745302500000|2025-04-22 06:15:00|161.95|159.45|162.49|159.99|162.93|160.43|161.89|159.39|0
1745302800000|2025-04-22 06:20:00|162.52|160.02|161.87|159.37|162.88|160.38|161.59|159.09|0
1745303100000|2025-04-22 06:25:00|161.68|159.18|161.16|158.66|161.78|159.28|161.05|158.55|0
1745303400000|2025-04-22 06:30:00|161.13|158.63|160.08|157.58|161.43|158.93|159.92|157.42|0
1745303700000|2025-04-22 06:35:00|159.98|157.48|160.07|157.57|160.21|157.71|159.82|157.32|0
1745304000000|2025-04-22 06:40:00|160.42|157.92|160.12|157.62|160.54|158.04|159.57|157.07|0
1745304300000|2025-04-22 06:45:00|159.93|157.43|157.12|154.62|160.01|157.51|157.01|154.51|0
1745304600000|2025-04-22 06:50:00|157.06|154.56|154.13|151.63|157.18|154.68|154.13|151.63|0
1745304900000|2025-04-22 06:55:00|154.03|151.53|152.65|150.15|154.91|152.41|152.07|149.57|0
1745305200000|2025-04-22 07:00:00|152.71|150.21|154.11|151.61|155.08|152.58|151.44|148.94|0
1745305500000|2025-04-22 07:05:00|154.17|151.67|154.7|152.2|155.16|152.66|153.84|151.34|0
1745305800000|2025-04-22 07:10:00|154.73|152.23|156.48|153.98|156.84|154.34|154.36|151.86|0
1745306100000|2025-04-22 07:15:00|156.68|154.18|156.32|153.82|157.52|155.02|156.03|153.53|0
1745306400000|2025-04-22 07:20:00|156.29|153.79|156.23|153.73|156.91|154.41|156.01|153.51|0
1745306700000|2025-04-22 07:25:00|156.3|153.8|155.68|153.18|156.33|153.83|155.45|152.95|0
1745307000000|2025-04-22 07:30:00|155.71|153.21|156.62|154.12|157.19|154.69|155.09|152.59|0
1745307300000|2025-04-22 07:35:00|156.68|154.18|157.8|155.3|157.8|155.3|156.43|153.93|0
1745307600000|2025-04-22 07:40:00|157.83|155.33|155.65|153.15|157.83|155.33|155.5|153|0
1745307900000|2025-04-22 07:45:00|155.68|153.18|156.32|153.82|156.43|153.93|155.2|152.7|0
1745308200000|2025-04-22 07:50:00|156.26|153.76|157.4|154.9|157.54|155.04|155.6|153.1|0
1745308500000|2025-04-22 07:55:00|157.2|154.7|156.87|154.37|157.42|154.92|156.19|153.69|0
1745308800000|2025-04-22 08:00:00|156.59|154.09|156.72|154.22|158.24|155.74|156.04|153.54|0
1745309100000|2025-04-22 08:05:00|156.78|154.28|157.27|154.77|157.46|154.96|155.69|153.19|0
1745309400000|2025-04-22 08:10:00|157.49|154.99|157.59|155.09|157.93|155.43|157.18|154.68|0
1745309700000|2025-04-22 08:15:00|157.56|155.06|157.3|154.8|157.93|155.43|157.15|154.65|0
1745310000000|2025-04-22 08:20:00|157.33|154.83|157.11|154.61|157.97|155.47|156.87|154.37|0
1745310300000|2025-04-22 08:25:00|157.05|154.55|156.6|154.1|157.46|154.96|156.1|153.6|0
1745310600000|2025-04-22 08:30:00|156.57|154.07|155.69|153.19|156.77|154.27|155.45|152.95|0
1745310900000|2025-04-22 08:35:00|155.62|153.12|153.59|151.09|155.69|153.19|153.53|151.03|0
1745311200000|2025-04-22 08:40:00|153.76|151.26|153.34|150.84|153.82|151.32|153.1|150.6|0
1745311500000|2025-04-22 08:45:00|153.37|150.87|154.51|152.01|154.84|152.34|153.28|150.78|0
1745311800000|2025-04-22 08:50:00|154.48|151.98|153.68|151.18|154.61|152.11|153.5|151|0
1745312100000|2025-04-22 08:55:00|153.71|151.21|153.75|151.25|154.08|151.58|153.49|150.99|0
1745312400000|2025-04-22 09:00:00|153.63|151.13|153.59|151.09|153.63|151.13|152.98|150.48|0
1745312700000|2025-04-22 09:05:00|153.62|151.12|153.09|150.59|153.86|151.36|153.05|150.55|0
1745313000000|2025-04-22 09:10:00|153.12|150.62|154.32|151.82|154.44|151.94|153.03|150.53|0
1745313300000|2025-04-22 09:15:00|154.38|151.88|154.72|152.22|155.09|152.59|154.36|151.86|0
1745313600000|2025-04-22 09:20:00|154.75|152.25|153.75|151.25|155.51|153.01|153.72|151.22|0
1745313900000|2025-04-22 09:25:00|153.69|151.19|152.61|150.11|153.81|151.31|152.61|150.11|0
1745314200000|2025-04-22 09:30:00|152.58|150.08|152.89|150.39|153.49|150.99|152.55|150.05|0
1745314500000|2025-04-22 09:35:00|152.83|150.33|153.06|150.56|153.38|150.88|152.82|150.32|0
1745314800000|2025-04-22 09:40:00|153.09|150.59|153.36|150.86|153.57|151.07|152.9|150.4|0
1745315100000|2025-04-22 09:45:00|153.39|150.89|153.19|150.69|153.57|151.07|153.01|150.51|0
1745315400000|2025-04-22 09:50:00|153.16|150.66|153.1|150.6|153.41|150.91|152.97|150.47|0
1745315700000|2025-04-22 09:55:00|153.15|150.65|153.73|151.23|153.96|151.46|152.93|150.43|0
1745316000000|2025-04-22 10:00:00|153.79|151.29|153.78|151.28|154.26|151.76|152.97|150.47|0
1745316300000|2025-04-22 10:05:00|153.81|151.31|154.3|151.8|154.71|152.21|153.7|151.2|0
1745316600000|2025-04-22 10:10:00|154.33|151.83|153.64|151.14|154.33|151.83|153.43|150.93|0
1745316900000|2025-04-22 10:15:00|153.55|151.05|153.6|151.1|154.22|151.72|153.41|150.91|0
1745317200000|2025-04-22 10:20:00|153.63|151.13|153.61|151.11|153.87|151.37|153.37|150.87|0
1745317500000|2025-04-22 10:25:00|153.54|151.04|154.48|151.98|154.77|152.27|153.49|150.99|0
1745317800000|2025-04-22 10:30:00|154.52|152.02|153.98|151.48|154.62|152.12|153.48|150.98|0
1745318100000|2025-04-22 10:35:00|153.92|151.42|153.8|151.3|154.61|152.11|153.62|151.12|0
1745318400000|2025-04-22 10:40:00|153.76|151.26|153.31|150.81|153.89|151.39|152.86|150.36|0
1745318700000|2025-04-22 10:45:00|153.28|150.78|153.52|151.02|153.58|151.08|153.07|150.57|0
1745319000000|2025-04-22 10:50:00|153.55|151.05|153.95|151.45|154.06|151.56|153.36|150.86|0
1745319300000|2025-04-22 10:55:00|154.01|151.51|153.89|151.39|154.86|152.36|153.62|151.12|0
1745319600000|2025-04-22 11:00:00|153.8|151.3|154.13|151.63|154.36|151.86|153.44|150.94|0
1745319900000|2025-04-22 11:05:00|154.19|151.69|155.8|153.3|156.25|153.75|154.09|151.59|0
1745320200000|2025-04-22 11:10:00|155.79|153.29|156.34|153.84|156.93|154.43|155.76|153.26|0
1745320500000|2025-04-22 11:15:00|156.35|153.85|156.42|153.92|156.83|154.33|155.88|153.38|0
1745320800000|2025-04-22 11:20:00|156.32|153.82|155.37|152.87|156.32|153.82|155.37|152.87|0
1745321100000|2025-04-22 11:25:00|155.42|152.92|155.06|152.56|155.48|152.98|154.83|152.33|0
1745321400000|2025-04-22 11:30:00|155|152.5|155.75|153.25|155.78|153.28|154.32|151.82|0
1745321700000|2025-04-22 11:35:00|155.69|153.19|156.74|154.24|156.98|154.48|155.39|152.89|0
1745322000000|2025-04-22 11:40:00|156.71|154.21|156.37|153.87|156.96|154.46|156.37|153.87|0
1745322300000|2025-04-22 11:45:00|156.51|154.01|155.97|153.47|156.95|154.45|155.62|153.12|0
1745322600000|2025-04-22 11:50:00|156|153.5|157.57|155.07|157.82|155.32|155.69|153.19|0
1745322900000|2025-04-22 11:55:00|157.51|155.01|157.92|155.42|158.22|155.72|157.2|154.7|0
1745323200000|2025-04-22 12:00:00|158.05|155.55|156.66|154.16|158.12|155.62|156.42|153.92|0
1745323500000|2025-04-22 12:05:00|156.73|154.23|156.52|154.02|157.31|154.81|156.22|153.72|0
1745323800000|2025-04-22 12:10:00|156.7|154.2|156.21|153.71|156.7|154.2|155.8|153.3|0
1745324100000|2025-04-22 12:15:00|156.32|153.82|155.59|153.09|156.34|153.84|155.37|152.87|0
1745324400000|2025-04-22 12:20:00|155.8|153.3|155.78|153.28|156.51|154.01|155.48|152.98|0
1745324700000|2025-04-22 12:25:00|155.46|152.96|154.4|151.9|156.07|153.57|154.4|151.9|0
1745325000000|2025-04-22 12:30:00|154.37|151.87|154.46|151.96|154.88|152.38|154.03|151.53|0
1745325300000|2025-04-22 12:35:00|154.16|151.66|154.53|152.03|154.85|152.35|154.16|151.66|0
1745325600000|2025-04-22 12:40:00|154.47|151.97|154.04|151.54|154.74|152.24|153.92|151.42|0
1745325900000|2025-04-22 12:45:00|153.89|151.39|152.9|150.4|154.31|151.81|152.82|150.32|0
1745326200000|2025-04-22 12:50:00|152.85|150.35|152.09|149.59|152.91|150.41|152.09|149.59|0
1745326500000|2025-04-22 12:55:00|152.17|149.67|151.69|149.19|152.6|150.1|151.69|149.19|0
1745326800000|2025-04-22 13:00:00|151.72|149.22|151.23|148.73|152.47|149.97|151.09|148.59|0
1745327100000|2025-04-22 13:05:00|151.29|148.79|151.31|148.81|151.58|149.08|150.98|148.48|0
1745327400000|2025-04-22 13:10:00|151.37|148.87|151.18|148.58|151.89|149.39|150.83|148.33|0
1745327700000|2025-04-22 13:15:00|151.24|148.64|151.54|148.94|151.73|149.13|151.12|148.52|0
1745328000000|2025-04-22 13:20:00|151.67|149.07|150.39|147.79|152.25|149.65|150.27|147.67|0
1745328300000|2025-04-22 13:25:00|150.51|147.91|150.02|147.42|150.84|148.24|149.9|147.3|0
1745328600000|2025-04-22 13:30:00|151.61|149.11|150.82|148.32|152.06|149.56|149.28|146.78|0
1745328900000|2025-04-22 13:35:00|150.74|148.24|148.34|145.84|151.54|149.04|148.34|145.84|0
1745329200000|2025-04-22 13:40:00|148.29|145.79|145.89|143.39|148.52|146.02|145.86|143.36|0
1745329500000|2025-04-22 13:45:00|145.84|143.34|144.26|141.76|145.84|143.34|143.32|140.82|0
1745329800000|2025-04-22 13:50:00|144.37|141.87|146.51|144.01|147.54|145.04|144.37|141.87|0
1745330100000|2025-04-22 13:55:00|146.45|143.95|144.72|142.22|147.49|144.99|144.55|142.05|0
1745330400000|2025-04-22 14:00:00|144.31|141.81|143.7|141.2|145.28|142.78|143.55|141.05|0
1745330700000|2025-04-22 14:05:00|143.72|141.22|141.75|139.25|144.74|142.24|141.29|138.79|0
1745331000000|2025-04-22 14:10:00|141.69|139.19|141.97|139.47|142.56|140.06|140.35|137.85|0
1745331300000|2025-04-22 14:15:00|142.03|139.53|142.69|140.19|143.85|141.35|141.97|139.47|0
1745331600000|2025-04-22 14:20:00|142.75|140.25|140.95|138.45|142.75|140.25|140.83|138.33|0
1745331900000|2025-04-22 14:25:00|140.86|138.36|141.57|139.07|142.7|140.2|140.83|138.33|0
1745332200000|2025-04-22 14:30:00|141.46|138.96|141.69|139.19|143.39|140.89|141.41|138.91|0
1745332500000|2025-04-22 14:35:00|142.08|139.58|140.09|137.59|142.58|140.08|140.05|137.55|0
1745332800000|2025-04-22 14:40:00|140.04|137.54|139.67|137.17|140.33|137.83|139.51|137.01|0
1745333100000|2025-04-22 14:45:00|139.61|137.11|139.27|136.77|139.94|137.44|138.12|135.62|0
1745333400000|2025-04-22 14:50:00|139.38|136.88|139.28|136.78|140.99|138.49|139.2|136.7|0
1745333700000|2025-04-22 14:55:00|139.23|136.73|137.87|135.37|139.84|137.34|137.49|134.99|0
1745334000000|2025-04-22 15:00:00|137.93|135.43|136.86|134.36|138.26|135.76|136.61|134.11|0
1745334300000|2025-04-22 15:05:00|136.92|134.42|136.19|133.69|137.1|134.6|136.08|133.58|0
1745334600000|2025-04-22 15:10:00|136.31|133.81|135.64|133.14|136.49|133.99|135.47|132.97|0
1745334900000|2025-04-22 15:15:00|135.53|133.03|136.3|133.8|136.44|133.94|135.47|132.97|0
1745335200000|2025-04-22 15:20:00|136.19|133.69|135.73|133.23|137.43|134.93|135.35|132.85|0
1745335500000|2025-04-22 15:25:00|135.58|133.08|137.91|135.41|137.91|135.41|135.58|133.08|0
1745335800000|2025-04-22 15:30:00|137.86|135.36|137.03|134.53|138.65|136.15|136.94|134.44|0
1745336100000|2025-04-22 15:35:00|136.97|134.47|138.22|135.72|138.42|135.92|136.8|134.3|0
1745336400000|2025-04-22 15:40:00|138.17|135.67|139.99|137.49|140.21|137.71|137.67|135.17|0
1745336700000|2025-04-22 15:45:00|139.93|137.43|139.51|137.01|140.15|137.65|139.14|136.64|0
1745337000000|2025-04-22 15:50:00|139.45|136.95|138.04|135.54|139.71|137.21|137.32|134.82|0
1745337300000|2025-04-22 15:55:00|138.25|135.75|134.9|132.4|138.59|136.09|134.06|131.56|0
1745337600000|2025-04-22 16:00:00|134.73|132.23|132.93|130.43|134.76|132.26|130.84|128.34|0
1745337900000|2025-04-22 16:05:00|132.87|130.37|131.97|129.47|133.59|131.09|131.32|128.82|0
1745338200000|2025-04-22 16:10:00|132.02|129.52|131.15|128.65|132.67|130.17|130.71|128.21|0
1745338500000|2025-04-22 16:15:00|131.18|128.68|131.21|128.71|132.34|129.84|130.54|128.04|0
1745338800000|2025-04-22 16:20:00|131.16|128.66|129.71|127.21|131.32|128.82|129.16|126.66|0
1745339100000|2025-04-22 16:25:00|129.76|127.26|130.55|128.05|130.74|128.24|129.08|126.58|0
1745339400000|2025-04-22 16:30:00|130.39|127.89|131.06|128.56|131.41|128.91|129.75|127.25|0
1745339700000|2025-04-22 16:35:00|131|128.5|131.74|129.24|131.87|129.37|130.66|128.16|0
1745340000000|2025-04-22 16:40:00|131.8|129.3|131.98|129.48|133.27|130.77|131.43|128.93|0
1745340300000|2025-04-22 16:45:00|131.93|129.43|132.52|130.02|133.63|131.13|131.73|129.23|0
1745340600000|2025-04-22 16:50:00|132.46|129.96|132.9|130.4|134.78|132.28|132.35|129.85|0
1745340900000|2025-04-22 16:55:00|132.96|130.46|133.34|130.84|133.37|130.87|132.36|129.86|0
1745341200000|2025-04-22 17:00:00|133.23|130.73|132.56|130.06|133.7|131.2|131.64|129.14|0
1745341500000|2025-04-22 17:05:00|132.4|129.9|132.58|130.08|133.55|131.05|130.37|127.87|0
1745341800000|2025-04-22 17:10:00|132.69|130.19|138.02|135.52|139.63|137.13|132.69|130.19|0
1745342100000|2025-04-22 17:15:00|138.24|135.74|139.9|137.4|143.09|140.59|138.02|135.52|0
1745342400000|2025-04-22 17:20:00|140.01|137.51|144.7|142.2|144.97|142.47|139.79|137.29|0
1745342700000|2025-04-22 17:25:00|144.53|142.03|146.8|144.3|147.36|144.86|140.95|138.45|0
1745343000000|2025-04-22 17:30:00|146.77|144.27|146.14|143.64|148.36|145.86|145.63|143.13|0
1745343300000|2025-04-22 17:35:00|146.2|143.7|144.48|141.98|146.37|143.87|143.28|140.78|0
1745343600000|2025-04-22 17:40:00|144.54|142.04|144.74|142.24|146.36|143.86|143.65|141.15|0
1745343900000|2025-04-22 17:45:00|144.8|142.3|147.49|144.99|147.64|145.14|144.51|142.01|0
1745344200000|2025-04-22 17:50:00|147.66|145.16|146.22|143.72|148.11|145.61|145.96|143.46|0
1745344500000|2025-04-22 17:55:00|146.28|143.78|147.58|145.08|147.74|145.24|145.48|142.98|0
1745344800000|2025-04-22 18:00:00|147.64|145.14|143.66|141.16|147.93|145.43|143.49|140.99|0
1745345100000|2025-04-22 18:05:00|143.6|141.1|141.82|139.32|143.72|141.22|141.18|138.68|0
1745345400000|2025-04-22 18:10:00|142|139.5|139.99|137.49|142.28|139.78|139.99|137.49|0
1745345700000|2025-04-22 18:15:00|140.11|137.61|139.95|137.45|140.94|138.44|139.39|136.89|0
1745346000000|2025-04-22 18:20:00|140.01|137.51|137.21|134.71|140.01|137.51|136.41|133.91|0
1745346300000|2025-04-22 18:25:00|137.27|134.77|136.77|134.27|137.58|135.08|136.34|133.84|0
1745346600000|2025-04-22 18:30:00|136.82|134.32|135.73|133.23|136.88|134.38|135.39|132.89|0
1745346900000|2025-04-22 18:35:00|135.67|133.17|136.05|133.55|136.05|133.55|134.48|131.98|0
1745347200000|2025-04-22 18:40:00|135.88|133.38|134.83|132.33|136.26|133.76|134.35|131.85|0
1745347500000|2025-04-22 18:45:00|134.72|132.22|134.19|131.69|134.89|132.39|133.72|131.22|0
1745347800000|2025-04-22 18:50:00|133.97|131.47|133.29|130.79|134.22|131.72|132.8|130.3|0
1745348100000|2025-04-22 18:55:00|133.23|130.73|133.56|131.06|133.81|131.31|132.66|130.16|0
1745348400000|2025-04-22 19:00:00|133.67|131.17|133.68|131.18|134.61|132.11|133.07|130.57|0
1745348700000|2025-04-22 19:05:00|133.73|131.23|135.15|132.65|135.41|132.91|133.29|130.79|0
1745349000000|2025-04-22 19:10:00|135.06|132.56|136.14|133.64|136.61|134.11|135.04|132.54|0
1745349300000|2025-04-22 19:15:00|136.03|133.53|137.95|135.45|138.94|136.44|135.91|133.41|0
1745349600000|2025-04-22 19:20:00|138.01|135.51|138.33|135.83|139.74|137.24|137.78|135.28|0
1745349900000|2025-04-22 19:25:00|138.16|135.66|138.79|136.29|139.17|136.67|137.28|134.78|0
1745350200000|2025-04-22 19:30:00|138.99|136.49|138.89|136.39|139.85|137.35|138.22|135.72|0
1745350500000|2025-04-22 19:35:00|139|136.5|140.02|137.52|140.09|137.59|138.19|135.69|0
1745350800000|2025-04-22 19:40:00|139.9|137.4|135.75|133.25|140.3|137.8|134.69|132.19|0
1745351100000|2025-04-22 19:45:00|136.03|133.53|133.36|130.86|136.08|133.58|133.05|130.55|0
1745351400000|2025-04-22 19:50:00|133.85|131.35|134.37|131.87|136.75|134.25|133.17|130.67|0
1745351700000|2025-04-22 19:55:00|134.42|131.92|134.4|131.9|135.38|132.88|132.9|130.4|0
1745352000000|2025-04-22 20:00:00|134.51|132.01|133.67|131.17|135.51|133.01|131.59|129.09|0
1745352300000|2025-04-22 20:05:00|133.89|131.39|134.46|131.96|134.77|132.27|133.36|130.86|0
1745352600000|2025-04-22 20:10:00|134.49|131.99|134.62|132.12|135.23|132.73|133.81|131.31|0
1745352900000|2025-04-22 20:15:00|134.51|132.01|134.79|132.29|134.94|132.44|133.9|131.4|0
1745353200000|2025-04-22 20:20:00|134.78|132.28|133.88|131.38|134.88|132.38|133.43|130.93|0
1745353500000|2025-04-22 20:25:00|133.92|131.42|133.66|131.16|134.13|131.63|133.61|131.11|0
1745353800000|2025-04-22 20:30:00|133.61|131.11|133.65|131.15|133.65|131.15|132.89|130.39|0
1745354100000|2025-04-22 20:35:00|133.54|131.04|133.15|130.65|133.82|131.32|132.94|130.44|0
1745354400000|2025-04-22 20:40:00|133.1|130.6|133.73|131.23|133.81|131.31|132.9|130.4|0
1745354700000|2025-04-22 20:45:00|133.79|131.29|134.44|131.94|134.61|132.11|133.57|131.07|0
1745355000000|2025-04-22 20:50:00|134.5|132|134.41|131.91|134.76|132.26|134.15|131.65|0
1745355300000|2025-04-22 20:55:00|134.36|131.86|134.24|131.64|134.51|131.91|133.91|131.31|0
1745355600000|2025-04-22 21:00:00|134.27|131.67|134.26|131.66|134.29|131.69|134.16|131.56|0
1745355900000|2025-04-22 21:05:00|134.18|131.58|134.13|131.53|134.3|131.7|134.09|131.49|0
1745356200000|2025-04-22 21:10:00|134.12|131.52|134.09|131.49|134.12|131.52|133.95|131.35|0
1745356500000|2025-04-22 21:15:00|134.08|131.48|130.31|127.71|134.08|131.48|130.09|127.49|0
1745356800000|2025-04-22 21:20:00|130.52|127.92|126.22|123.62|131.19|128.59|126.08|123.48|0
1745357100000|2025-04-22 21:25:00|126.07|123.47|120.29|117.69|126.68|124.08|120.24|117.64|0
1745357400000|2025-04-22 21:30:00|120.24|117.64|120.78|116.1|121.03|118.43|118.03|113.67|0
1745357700000|2025-04-22 21:35:00|120.83|116.15|118.08|112.36|121.6|116.92|118.05|112.33|0
1745358000000|2025-04-22 21:40:00|118.04|112.32|114.23|108.51|118.11|112.39|114.08|108.36|0
1745358300000|2025-04-22 21:45:00|114.11|108.39|116.28|110.56|117|111.28|113.45|107.73|0
1745358600000|2025-04-22 21:50:00|116.22|110.5|116.86|111.14|116.88|111.16|115.94|110.22|0
1745358900000|2025-04-22 21:55:00|116.88|111.16|116.78|110.28|118.15|111.65|116.78|110.28|0
1745359200000|2025-04-22 22:00:00|118.52|112.02|116.89|110.39|122.34|115.84|115.39|108.89|0
1745359500000|2025-04-22 22:05:00|116.92|110.42|121.11|114.61|121.11|114.61|116.85|110.35|0
1745359800000|2025-04-22 22:10:00|121.14|114.64|119.73|113.23|122.11|115.61|119.73|113.23|0
1745360100000|2025-04-22 22:15:00|119.88|113.38|120.09|113.59|120.89|114.39|119.7|113.2|0
1745360400000|2025-04-22 22:20:00|120.29|113.79|118.92|112.42|120.98|114.48|118.7|112.2|0
1745360700000|2025-04-22 22:25:00|118.96|112.46|117.75|111.25|120.04|113.54|117.75|111.25|0
1745361000000|2025-04-22 22:30:00|117.7|111.2|119.25|112.75|119.35|112.85|117.6|111.1|0
1745361300000|2025-04-22 22:35:00|119.2|112.7|118.96|112.46|120.33|113.83|118.93|112.43|0
1745361600000|2025-04-22 22:40:00|119|112.5|119.33|112.83|120.82|114.32|118.42|111.92|0
1745361900000|2025-04-22 22:45:00|119.35|112.85|118.24|113.04|119.41|114.21|117.92|112.7|0
1745362200000|2025-04-22 22:50:00|118.26|113.06|116.81|111.61|118.58|113.38|116.76|111.56|0
1745362500000|2025-04-22 22:55:00|116.86|111.66|116.43|111.23|117.77|112.57|116.43|111.23|0
1745362800000|2025-04-22 23:00:00|116.38|111.18|116.38|111.18|117.19|111.99|115.33|110.13|0
1745363100000|2025-04-22 23:05:00|116.5|111.3|115.8|110.6|116.81|111.61|115.19|109.99|0
1745363400000|2025-04-22 23:10:00|115.78|110.58|115.21|110.01|115.85|110.65|115.04|109.84|0
1745363700000|2025-04-22 23:15:00|115.18|109.98|117.47|112.27|117.59|112.39|115.06|109.86|0
1745364000000|2025-04-22 23:20:00|117.42|112.22|117.8|112.6|117.95|112.75|116.87|111.67|0
1745364300000|2025-04-22 23:25:00|117.71|112.51|117.9|112.7|118.36|113.16|117.51|112.31|0
1745364600000|2025-04-22 23:30:00|117.97|112.77|118.23|113.03|118.4|113.2|117.92|112.72|0
1745364900000|2025-04-22 23:35:00|118.18|112.98|117.43|113.53|118.74|113.66|117.29|112.21|0
1745365200000|2025-04-22 23:40:00|117.41|113.51|117.24|113.34|117.58|113.68|117.24|113.34|0
1745365500000|2025-04-22 23:45:00|117.19|113.29|116.51|112.61|117.77|113.87|116.49|112.59|0
1745365800000|2025-04-22 23:50:00|116.49|112.59|116.46|112.56|116.94|113.04|116.1|112.2|0
1745366100000|2025-04-22 23:55:00|116.51|112.61|116.55|112.65|116.6|112.7|116.27|112.37|0
1745366400000|2025-04-23 00:00:00|116.41|112.51|116.29|112.39|116.99|113.09|116.24|112.34|0
1745366700000|2025-04-23 00:05:00|116.34|112.44|117.46|113.56|117.61|113.71|116.14|112.24|0
1745367000000|2025-04-23 00:10:00|117.39|113.49|117.49|113.59|118.09|114.19|117.08|113.18|0
1745367300000|2025-04-23 00:15:00|117.63|113.73|115.19|111.44|118.24|114.34|114.38|110.63|0
1745367600000|2025-04-23 00:20:00|115.23|111.48|115.23|111.48|115.67|111.92|114.93|111.18|0
1745367900000|2025-04-23 00:25:00|115.3|111.55|116.2|112.45|116.33|112.58|114.91|111.16|0
1745368200000|2025-04-23 00:30:00|116.08|112.33|117.39|113.64|117.57|113.82|115.83|112.08|0
1745368500000|2025-04-23 00:35:00|117.41|113.66|117.42|113.67|117.67|113.92|117.11|113.36|0
1745368800000|2025-04-23 00:40:00|117.37|113.62|117.93|114.18|117.93|114.18|117.04|113.29|0
1745369100000|2025-04-23 00:45:00|117.88|114.13|117.56|113.81|117.9|114.15|116.91|113.16|0
1745369400000|2025-04-23 00:50:00|117.54|113.79|116.93|113.18|117.64|113.89|116.62|112.87|0
1745369700000|2025-04-23 00:55:00|116.88|113.13|116.44|112.69|116.97|113.22|116.28|112.53|0
1745370000000|2025-04-23 01:00:00|116.42|112.67|116.5|112.75|117.19|113.44|116.15|112.4|0
1745370300000|2025-04-23 01:05:00|116.59|112.84|116.24|112.49|116.7|112.95|116.12|112.37|0
1745370600000|2025-04-23 01:10:00|116.27|112.52|115.35|111.6|116.54|112.79|115.33|111.58|0
1745370900000|2025-04-23 01:15:00|115.31|111.56|115.62|111.87|115.94|112.19|115.07|111.32|0
1745371200000|2025-04-23 01:20:00|115.6|111.85|116.06|112.31|116.22|112.47|115.36|111.61|0
1745371500000|2025-04-23 01:25:00|116.08|112.33|116.2|112.45|116.33|112.58|116.04|112.29|0
1745371800000|2025-04-23 01:30:00|116.17|112.42|117.24|113.49|117.43|113.68|116.13|112.38|0
1745372100000|2025-04-23 01:35:00|117.27|113.52|118.87|115.12|119|115.25|117.27|113.52|0
1745372400000|2025-04-23 01:40:00|118.83|115.08|119.33|115.58|119.82|116.07|118.76|115.01|0
1745372700000|2025-04-23 01:45:00|119.26|115.51|119.24|115.49|119.55|115.8|118.63|114.88|0
1745373000000|2025-04-23 01:50:00|119.19|115.44|119.32|115.57|119.62|115.87|118.87|115.12|0
1745373300000|2025-04-23 01:55:00|119.39|115.64|118.93|115.18|119.49|115.74|118.52|114.77|0
1745373600000|2025-04-23 02:00:00|118.89|115.14|119.38|115.63|119.63|115.88|118.62|114.87|0
1745373900000|2025-04-23 02:05:00|119.46|115.71|118.22|114.47|119.59|115.84|118.18|114.43|0
1745374200000|2025-04-23 02:10:00|118.25|114.5|118.19|114.44|118.55|114.8|118.13|114.38|0
1745374500000|2025-04-23 02:15:00|118.22|114.47|118.1|114.35|118.46|114.71|118.1|114.35|0
1745374800000|2025-04-23 02:20:00|118.07|114.32|118.25|114.5|118.72|114.97|118.07|114.32|0
1745375100000|2025-04-23 02:25:00|118.28|114.53|118.02|114.27|118.36|114.61|117.77|114.02|0
1745375400000|2025-04-23 02:30:00|117.9|114.15|118.11|114.36|118.18|114.43|117.81|114.06|0
1745375700000|2025-04-23 02:35:00|118.14|114.39|117.78|114.03|118.15|114.4|117.66|113.91|0
1745376000000|2025-04-23 02:40:00|117.76|114.01|117.02|113.27|117.76|114.01|116.85|113.1|0
1745376300000|2025-04-23 02:45:00|116.99|113.24|116.54|112.79|117.08|113.33|116.37|112.62|0
1745376600000|2025-04-23 02:50:00|116.56|112.81|117.03|113.28|117.27|113.52|116.56|112.81|0
1745376900000|2025-04-23 02:55:00|117.08|113.33|117.1|113.35|117.32|113.57|116.91|113.16|0
1745377200000|2025-04-23 03:00:00|117.15|113.4|117.89|114.14|118.15|114.4|117.05|113.3|0
1745377500000|2025-04-23 03:05:00|117.88|114.13|118.11|114.36|118.18|114.43|117.67|113.92|0
1745377800000|2025-04-23 03:10:00|118.06|114.31|117.9|114.15|118.1|114.35|117.44|113.69|0
1745378100000|2025-04-23 03:15:00|117.92|114.17|117.91|114.16|118.03|114.28|117.66|113.91|0
1745378400000|2025-04-23 03:20:00|117.96|114.21|117.58|113.83|118.24|114.49|117.36|113.61|0
1745378700000|2025-04-23 03:25:00|117.6|113.85|117.7|113.95|118.04|114.29|117.53|113.78|0
1745379000000|2025-04-23 03:30:00|117.78|114.03|117.54|113.79|118.09|114.34|117.54|113.79|0
1745379300000|2025-04-23 03:35:00|117.57|113.82|117.78|114.03|118.11|114.36|117.4|113.65|0
1745379600000|2025-04-23 03:40:00|117.81|114.06|117.44|113.69|117.9|114.15|117.38|113.63|0
1745379900000|2025-04-23 03:45:00|117.46|113.71|117.89|114.14|118.01|114.26|117.46|113.71|0
1745380200000|2025-04-23 03:50:00|117.92|114.17|117.48|113.73|117.94|114.19|117.35|113.6|0
1745380500000|2025-04-23 03:55:00|117.45|113.7|116.84|113.09|117.56|113.81|116.75|113|0
1745380800000|2025-04-23 04:00:00|116.81|113.06|116.19|112.44|116.87|113.12|115.68|111.93|0
1745381100000|2025-04-23 04:05:00|116.27|112.52|116.15|112.4|116.54|112.79|115.95|112.2|0
1745381400000|2025-04-23 04:10:00|116.22|112.47|116.25|112.5|116.49|112.74|116.07|112.32|0
1745381700000|2025-04-23 04:15:00|116.28|112.53|116.45|112.7|116.47|112.72|116.08|112.33|0
1745382000000|2025-04-23 04:20:00|116.42|112.67|116.75|113|116.88|113.13|116.37|112.62|0
1745382300000|2025-04-23 04:25:00|116.78|113.03|116.59|112.84|116.89|113.14|116.56|112.81|0
1745382600000|2025-04-23 04:30:00|116.61|112.86|115.81|112.06|116.63|112.88|115.64|111.89|0
1745382900000|2025-04-23 04:35:00|115.83|112.08|116.11|112.36|116.22|112.47|115.83|112.08|0
1745383200000|2025-04-23 04:40:00|116.09|112.34|116.36|112.61|116.36|112.61|116|112.25|0
1745383500000|2025-04-23 04:45:00|116.22|112.47|116.19|112.44|116.34|112.59|116|112.25|0
1745383800000|2025-04-23 04:50:00|116.16|112.41|116.21|112.46|116.39|112.64|115.97|112.22|0
1745384100000|2025-04-23 04:55:00|116.23|112.48|116.23|112.48|116.37|112.62|116.07|112.32|0
1745384400000|2025-04-23 05:00:00|116.21|112.46|117.29|113.54|117.29|113.54|115.95|112.2|0
1745384700000|2025-04-23 05:05:00|117.24|113.49|116.95|113.2|117.42|113.67|116.89|113.14|0
1745385000000|2025-04-23 05:10:00|116.9|113.15|117.42|113.67|117.53|113.78|116.89|113.14|0
1745385300000|2025-04-23 05:15:00|117.39|113.64|118.03|114.28|118.14|114.39|117.36|113.61|0
1745385600000|2025-04-23 05:20:00|117.93|114.18|117.14|113.39|117.96|114.21|117.06|113.31|0
1745385900000|2025-04-23 05:25:00|117.17|113.42|116.66|112.91|117.32|113.57|116.54|112.79|0
1745386200000|2025-04-23 05:30:00|116.68|112.93|116.29|112.54|116.82|113.07|116.26|112.51|0
1745386500000|2025-04-23 05:35:00|116.34|112.59|114.7|110.95|116.6|112.85|114.68|110.93|0
1745386800000|2025-04-23 05:40:00|114.75|111|115.33|111.58|115.52|111.77|114.75|111|0
1745387100000|2025-04-23 05:45:00|115.36|111.61|115.38|111.63|115.79|112.04|115.1|111.35|0
1745387400000|2025-04-23 05:50:00|115.4|111.65|115.35|111.6|115.6|111.85|115.07|111.32|0
1745387700000|2025-04-23 05:55:00|115.32|111.57|115.33|111.58|115.54|111.79|115.1|111.35|0
1745388000000|2025-04-23 06:00:00|115.38|111.63|115.62|111.87|115.83|112.08|115.31|111.56|0
1745388300000|2025-04-23 06:05:00|115.64|111.89|115.64|111.89|115.98|112.23|115.42|111.67|0
1745388600000|2025-04-23 06:10:00|115.66|111.91|115.1|111.35|115.76|112.01|114.88|111.13|0
1745388900000|2025-04-23 06:15:00|115.13|111.38|114.99|111.24|115.38|111.63|114.8|111.05|0
1745389200000|2025-04-23 06:20:00|115.02|111.27|114.3|110.55|115.14|111.39|114.21|110.46|0
1745389500000|2025-04-23 06:25:00|114.33|110.58|114.5|110.75|114.5|110.75|113.94|110.19|0
1745389800000|2025-04-23 06:30:00|114.55|110.8|114.9|111.15|114.95|111.2|114.39|110.64|0
1745390100000|2025-04-23 06:35:00|114.95|111.2|115.29|111.54|115.4|111.65|114.66|110.91|0
1745390400000|2025-04-23 06:40:00|115.31|111.56|115.49|111.74|115.72|111.97|115.04|111.29|0
1745390700000|2025-04-23 06:45:00|115.47|111.72|115.19|111.44|115.54|111.79|115.09|111.34|0
1745391000000|2025-04-23 06:50:00|115.21|111.46|115.54|111.79|115.56|111.81|115.16|111.41|0
1745391300000|2025-04-23 06:55:00|115.51|111.76|115.33|111.58|115.57|111.82|114.93|111.18|0
1745391600000|2025-04-23 07:00:00|115.5|111.75|115.02|111.27|115.63|111.88|114.2|110.45|0
1745391900000|2025-04-23 07:05:00|115.07|111.32|116.25|112.5|116.34|112.59|115.07|111.32|0
1745392200000|2025-04-23 07:10:00|116.3|112.55|115.27|111.52|116.82|113.07|114.96|111.21|0
1745392500000|2025-04-23 07:15:00|115.19|111.44|114.52|110.77|115.42|111.67|114.28|110.53|0
1745392800000|2025-04-23 07:20:00|114.47|110.72|115.47|111.72|115.73|111.98|113.99|110.24|0
1745393100000|2025-04-23 07:25:00|115.45|111.7|115.02|111.27|116.02|112.27|114.93|111.18|0
1745393400000|2025-04-23 07:30:00|115.09|111.34|114.21|110.46|115.55|111.8|113.93|110.18|0
1745393700000|2025-04-23 07:35:00|114.19|110.44|114.32|110.57|114.48|110.73|114|110.25|0
1745394000000|2025-04-23 07:40:00|114.27|110.52|114.02|110.27|114.31|110.56|113.77|110.02|0
1745394300000|2025-04-23 07:45:00|113.96|110.21|113.71|109.96|114.36|110.61|113.55|109.8|0
1745394600000|2025-04-23 07:50:00|113.43|109.68|112.94|109.19|113.76|110.01|112.84|109.09|0
1745394900000|2025-04-23 07:55:00|112.89|109.14|112.62|108.87|113.01|109.26|112.57|108.82|0
1745395200000|2025-04-23 08:00:00|112.57|108.82|112.15|108.4|112.96|109.21|111.99|108.24|0
1745395500000|2025-04-23 08:05:00|112.12|108.37|112.1|108.35|112.51|108.76|111.88|108.13|0
1745395800000|2025-04-23 08:10:00|112.12|108.37|111.11|107.36|112.3|108.55|111.11|107.36|0
1745396100000|2025-04-23 08:15:00|111.18|107.43|110.95|107.2|111.36|107.61|110.83|107.08|0
1745396400000|2025-04-23 08:20:00|110.91|107.16|111.18|107.43|111.31|107.56|110.91|107.16|0
1745396700000|2025-04-23 08:25:00|111.22|107.47|111.4|107.65|111.46|107.71|111.05|107.3|0
1745397000000|2025-04-23 08:30:00|111.38|107.63|110.6|106.85|111.63|107.88|110.21|106.46|0
1745397300000|2025-04-23 08:35:00|110.65|106.9|110.02|106.27|110.66|106.91|109.84|106.09|0
1745397600000|2025-04-23 08:40:00|109.97|106.22|109.77|106.02|110.25|106.5|109.55|105.8|0
1745397900000|2025-04-23 08:45:00|109.79|106.04|109.71|105.96|110.13|106.38|109.46|105.71|0
1745398200000|2025-04-23 08:50:00|109.8|106.05|110.19|106.44|110.29|106.54|109.31|105.56|0
1745398500000|2025-04-23 08:55:00|110.24|106.49|110.85|107.1|111.02|107.27|110.14|106.39|0
1745398800000|2025-04-23 09:00:00|110.59|106.84|110.45|106.7|110.76|107.01|110.43|106.68|0
1745399100000|2025-04-23 09:05:00|110.49|106.74|110.07|106.32|110.71|106.96|109.89|106.14|0
1745399400000|2025-04-23 09:10:00|110.15|106.4|110.18|106.43|110.39|106.64|110.06|106.31|0
1745399700000|2025-04-23 09:15:00|110.21|106.46|110.32|106.57|110.59|106.84|109.99|106.24|0
1745400000000|2025-04-23 09:20:00|110.3|106.55|110.2|106.45|110.44|106.69|110.11|106.36|0
1745400300000|2025-04-23 09:25:00|110.16|106.41|110.35|107.85|110.56|107.94|109.55|106.41|0
1745400600000|2025-04-23 09:30:00|110.3|107.8|110.69|108.19|110.82|108.32|110.2|107.7|0
1745400900000|2025-04-23 09:35:00|110.67|108.17|110.7|108.2|110.9|108.4|110.35|107.85|0
1745401200000|2025-04-23 09:40:00|110.67|108.17|111.23|108.73|111.23|108.73|110.38|107.88|0
1745401500000|2025-04-23 09:45:00|111.14|108.64|110.92|108.42|111.74|109.24|110.81|108.31|0
1745401800000|2025-04-23 09:50:00|110.94|108.44|111.02|108.52|111.39|108.89|110.58|108.08|0
1745402100000|2025-04-23 09:55:00|111.05|108.55|110.24|107.74|111.1|108.6|110.19|107.69|0
1745402400000|2025-04-23 10:00:00|110.27|107.77|110.22|107.72|110.65|108.15|109.99|107.49|0
1745402700000|2025-04-23 10:05:00|110.24|107.74|109.95|107.45|110.24|107.74|109.43|106.93|0
1745403000000|2025-04-23 10:10:00|110|107.5|109.9|107.4|110.18|107.68|109.74|107.24|0
1745403300000|2025-04-23 10:15:00|109.92|107.42|108.99|106.49|110|107.5|108.92|106.42|0
1745403600000|2025-04-23 10:20:00|108.97|106.47|108.65|106.15|110.06|107.56|108.46|105.96|0
1745403900000|2025-04-23 10:25:00|108.67|106.17|108.23|105.73|108.73|106.23|108.16|105.66|0
1745404200000|2025-04-23 10:30:00|108.26|105.76|108.32|105.82|108.57|106.07|108.1|105.6|0
1745404500000|2025-04-23 10:35:00|108.42|105.92|108.12|105.62|108.46|105.96|107.9|105.4|0
1745404800000|2025-04-23 10:40:00|108.14|105.64|107.25|104.75|108.21|105.71|107.12|104.62|0
1745405100000|2025-04-23 10:45:00|107.2|104.7|106.5|104|107.34|104.84|106.29|103.79|0
1745405400000|2025-04-23 10:50:00|106.59|104.09|106.27|103.77|106.91|104.41|106.26|103.76|0
1745405700000|2025-04-23 10:55:00|106.31|103.81|106.29|103.79|106.46|103.96|105.87|103.37|0
1745406000000|2025-04-23 11:00:00|106.36|103.86|105.59|103.09|106.49|103.99|105.59|103.09|0
1745406300000|2025-04-23 11:05:00|105.63|103.13|106.2|103.7|106.28|103.78|105.4|102.9|0
1745406600000|2025-04-23 11:10:00|106.18|103.68|105.83|103.33|106.45|103.95|105.38|102.88|0
1745406900000|2025-04-23 11:15:00|105.74|103.24|105.49|102.99|106.07|103.57|105.35|102.85|0
1745407200000|2025-04-23 11:20:00|105.53|103.03|106.32|103.82|106.35|103.85|105.35|102.85|0
1745407500000|2025-04-23 11:25:00|106.41|103.91|107|104.5|107.07|104.57|106.23|103.73|0
1745407800000|2025-04-23 11:30:00|107.04|104.54|107.88|105.38|108.02|105.52|106.64|104.14|0
1745408100000|2025-04-23 11:35:00|107.93|105.43|107.44|104.94|108.06|105.56|107.28|104.78|0
1745408400000|2025-04-23 11:40:00|107.46|104.96|108.21|105.71|108.21|105.71|107.04|104.54|0
1745408700000|2025-04-23 11:45:00|108.19|105.69|108.09|105.59|108.19|105.69|107.35|104.85|0
1745409000000|2025-04-23 11:50:00|108.17|105.67|108.74|106.24|108.84|106.34|108.06|105.56|0
1745409300000|2025-04-23 11:55:00|108.62|106.12|108.84|106.34|109.22|106.72|108.06|105.56|0
1745409600000|2025-04-23 12:00:00|108.61|106.11|108.64|106.14|109.01|106.51|108.33|105.83|0
1745409900000|2025-04-23 12:05:00|108.57|106.07|109|106.5|109.42|106.92|108.38|105.88|0
1745410200000|2025-04-23 12:10:00|108.95|106.45|108.14|105.64|108.98|106.48|108.11|105.61|0
1745410500000|2025-04-23 12:15:00|108.05|105.55|107.7|105.2|108.36|105.86|107.65|105.15|0
1745410800000|2025-04-23 12:20:00|107.66|105.16|107.87|105.37|108.05|105.55|107.46|104.96|0
1745411100000|2025-04-23 12:25:00|107.82|105.32|107.98|105.48|108.07|105.57|107.55|105.05|0
1745411400000|2025-04-23 12:30:00|108|105.5|106.68|104.18|108.14|105.64|106.68|104.18|0
1745411700000|2025-04-23 12:35:00|106.72|104.22|106.37|103.87|106.77|104.27|106.18|103.68|0
1745412000000|2025-04-23 12:40:00|106.42|103.92|106.36|103.86|106.5|104|106.18|103.68|0
1745412300000|2025-04-23 12:45:00|106.32|103.82|105.96|103.46|106.53|104.03|105.96|103.46|0
1745412600000|2025-04-23 12:50:00|106.1|103.6|106.01|103.51|106.12|103.62|105.69|103.19|0
1745412900000|2025-04-23 12:55:00|106.05|103.55|105.6|103.1|106.2|103.7|105.22|102.72|0
1745413200000|2025-04-23 13:00:00|105.65|103.15|106.03|103.53|106.05|103.55|105.53|103.03|0
1745413500000|2025-04-23 13:05:00|106.07|103.57|108.11|105.61|108.77|106.27|105.91|103.41|0
1745413800000|2025-04-23 13:10:00|108.02|105.52|107.94|105.34|108.29|105.79|107.47|104.97|0
1745414100000|2025-04-23 13:15:00|107.92|105.32|106.67|104.07|107.92|105.32|106.58|103.98|0
1745414400000|2025-04-23 13:20:00|106.63|104.03|105.95|103.35|106.67|104.07|105.86|103.26|0
1745414700000|2025-04-23 13:25:00|105.77|103.17|106.39|103.79|106.8|104.2|105.72|103.12|0
1745415000000|2025-04-23 13:30:00|105.78|103.28|105.01|102.51|106.81|104.31|104.3|101.8|0
1745415300000|2025-04-23 13:35:00|104.83|102.33|105.24|101.49|108.11|105.61|94.78|92.28|0
1745415600000|2025-04-23 13:40:00|106.35|102.6|103.7|99.95|106.66|102.91|102.51|98.76|0
1745415900000|2025-04-23 13:45:00|104.08|100.33|101.97|97.72|105.25|101.5|101.55|97.34|0
1745416200000|2025-04-23 13:50:00|101.71|97.46|105.53|101.28|105.71|101.46|100.56|96.31|0
1745416500000|2025-04-23 13:55:00|105.42|101.17|104.41|100.16|107.85|103.6|104.29|100.04|0
1745416800000|2025-04-23 14:00:00|103.43|99.18|103.28|99.03|109.66|105.41|102.21|97.96|0
1745417100000|2025-04-23 14:05:00|103.15|98.9|102.4|98.15|104.79|100.54|101.71|97.46|0
1745417400000|2025-04-23 14:10:00|102.61|98.36|103.34|99.09|104.12|99.87|101.29|97.04|0
1745417700000|2025-04-23 14:15:00|103.29|99.04|105.59|101.34|107.59|103.34|103.29|99.04|0
1745418000000|2025-04-23 14:20:00|105.4|101.15|104.26|100.01|107.81|103.56|103.55|99.3|0
1745418300000|2025-04-23 14:25:00|104.35|100.1|101.64|97.39|104.35|100.1|101.1|96.85|0
1745418600000|2025-04-23 14:30:00|101.77|97.52|100.11|95.86|101.77|97.52|99.65|95.4|0
1745418900000|2025-04-23 14:35:00|99.98|95.73|100.53|97.03|101.26|97.76|99.38|95.13|0
1745419200000|2025-04-23 14:40:00|100.64|97.14|101.33|97.83|102.64|99.14|99.99|96.49|0
1745419500000|2025-04-23 14:45:00|101.18|97.68|102.28|98.78|102.28|98.78|100.4|96.9|0
1745419800000|2025-04-23 14:50:00|102.19|98.69|103.25|99.75|103.72|100.22|102.19|98.69|0
1745420100000|2025-04-23 14:55:00|103.2|99.7|104.1|100.6|104.47|100.97|102.8|99.3|0
1745420400000|2025-04-23 15:00:00|104.05|100.55|104.23|100.73|107.11|103.61|103.25|99.75|0
1745420700000|2025-04-23 15:05:00|104.26|100.76|104.48|100.98|104.56|101.06|103.11|99.61|0
1745421000000|2025-04-23 15:10:00|104.51|101.01|104.76|101.26|105.81|102.31|104.51|101.01|0
1745421300000|2025-04-23 15:15:00|104.8|101.3|106.8|103.3|107.12|103.62|104.43|100.93|0
1745421600000|2025-04-23 15:20:00|106.85|103.35|109.64|106.14|111.6|108.1|106.78|103.28|0
1745421900000|2025-04-23 15:25:00|109.77|106.27|112.64|109.14|114.19|110.69|109.47|105.97|0
1745422200000|2025-04-23 15:30:00|112.59|109.09|112.87|109.37|115.6|112.1|111.42|107.92|0
1745422500000|2025-04-23 15:35:00|112.92|109.42|111.35|107.85|114|110.5|111.29|107.79|0
1745422800000|2025-04-23 15:40:00|111.21|107.71|112.97|109.47|113.06|109.56|109.77|106.27|0
1745423100000|2025-04-23 15:45:00|113.01|109.51|116.99|113.49|117.05|113.55|112.26|108.76|0
1745423400000|2025-04-23 15:50:00|116.65|113.15|115.95|112.45|118.44|114.94|115.67|112.17|0
1745423700000|2025-04-23 15:55:00|115.91|112.41|114.06|110.56|115.91|112.41|113.23|109.73|0
1745424000000|2025-04-23 16:00:00|114.15|110.65|115.13|111.63|116.13|112.63|114.15|110.65|0
1745424300000|2025-04-23 16:05:00|115.23|111.73|117.43|114.93|117.53|115.03|114.47|110.97|0
1745424600000|2025-04-23 16:10:00|117.38|114.88|117.59|115.09|118.53|116.03|115.77|113.27|0
1745424900000|2025-04-23 16:15:00|117.64|115.14|121.12|118.62|121.47|118.97|117.38|114.88|0
1745425200000|2025-04-23 16:20:00|121.22|118.72|121.13|118.63|122.66|120.16|120.73|118.23|0
1745425500000|2025-04-23 16:25:00|121.08|118.58|116.81|114.31|122.15|119.65|116.8|114.3|0
1745425800000|2025-04-23 16:30:00|117|114.5|116.56|114.06|117.19|114.69|115.83|113.33|0
1745426100000|2025-04-23 16:35:00|116.41|113.91|114.2|111.7|116.65|114.15|113.51|111.01|0
1745426400000|2025-04-23 16:40:00|114.27|111.77|114.7|112.2|115.23|112.73|113.85|111.35|0
1745426700000|2025-04-23 16:45:00|114.75|112.25|117.23|114.73|117.47|114.97|114.09|111.59|0
1745427000000|2025-04-23 16:50:00|117.3|114.8|114.67|112.17|117.57|115.07|114.64|112.14|0
1745427300000|2025-04-23 16:55:00|114.65|112.15|111.3|108.8|115.14|112.64|110.84|108.34|0
1745427600000|2025-04-23 17:00:00|111.35|108.85|111.16|108.66|114.64|112.14|110.97|108.47|0
1745427900000|2025-04-23 17:05:00|111.11|108.61|109.15|106.65|111.39|108.89|108.74|106.24|0
1745428200000|2025-04-23 17:10:00|108.97|106.47|109.4|106.9|109.9|107.4|108.76|106.26|0
1745428500000|2025-04-23 17:15:00|109.45|106.95|108.89|106.39|109.71|107.21|108.27|105.77|0
1745428800000|2025-04-23 17:20:00|108.85|106.35|109.06|106.56|109.3|106.8|108.06|105.56|0
1745429100000|2025-04-23 17:25:00|109.09|106.59|110.54|108.04|110.59|108.09|107.8|105.3|0
1745429400000|2025-04-23 17:30:00|110.36|107.86|112.03|109.53|112.03|109.53|109.42|106.92|0
1745429700000|2025-04-23 17:35:00|111.94|109.44|113.41|110.91|114.19|111.69|111.09|108.59|0
1745430000000|2025-04-23 17:40:00|113.31|110.81|112.18|109.68|114.28|111.78|111.73|109.23|0
1745430300000|2025-04-23 17:45:00|112.22|109.72|112.92|110.42|113.55|111.05|111.83|109.33|0
1745430600000|2025-04-23 17:50:00|113.02|110.52|110.24|107.74|113.36|110.86|110.09|107.59|0
1745430900000|2025-04-23 17:55:00|110.47|107.97|110.17|107.67|110.49|107.99|108.91|106.41|0
1745431200000|2025-04-23 18:00:00|110.22|107.72|111.24|108.74|112.56|110.06|109.4|106.9|0
1745431500000|2025-04-23 18:05:00|111.17|108.67|111.18|108.68|111.99|109.49|110.31|107.81|0
1745431800000|2025-04-23 18:10:00|111.13|108.63|111.01|108.51|111.36|108.86|109.26|106.76|0
1745432100000|2025-04-23 18:15:00|110.82|108.32|110.85|108.35|111.17|108.67|109.05|106.55|0
1745432400000|2025-04-23 18:20:00|110.83|108.33|111.39|108.89|112.48|109.98|108.89|106.39|0
1745432700000|2025-04-23 18:25:00|111.53|109.03|113.8|111.3|114.19|111.69|111.53|109.03|0
1745433000000|2025-04-23 18:30:00|113.61|111.11|113.23|110.73|114.05|111.55|111.54|109.04|0
1745433300000|2025-04-23 18:35:00|112.95|110.45|113.14|110.64|113.7|111.2|112.6|110.1|0
1745433600000|2025-04-23 18:40:00|113.07|110.57|115.01|112.51|115.08|112.58|113.02|110.52|0
1745433900000|2025-04-23 18:45:00|114.96|112.46|113.95|111.45|115.45|112.95|113.57|111.07|0
1745434200000|2025-04-23 18:50:00|113.98|111.48|114.89|112.39|115.28|112.78|113.78|111.28|0
1745434500000|2025-04-23 18:55:00|114.87|112.37|114.2|111.7|115.18|112.68|112.23|109.73|0
1745434800000|2025-04-23 19:00:00|114.24|111.74|116.92|114.42|117.25|114.75|113.01|110.51|0
1745435100000|2025-04-23 19:05:00|116.72|114.22|115.56|113.06|116.87|114.37|114.61|112.11|0
1745435400000|2025-04-23 19:10:00|115.68|113.18|115.8|113.3|116.13|113.63|114.37|111.87|0
1745435700000|2025-04-23 19:15:00|115.85|113.35|117.01|114.51|117.36|114.86|115.55|113.05|0
1745436000000|2025-04-23 19:20:00|117.16|114.66|118.45|115.95|118.76|116.26|116.46|113.96|0
1745436300000|2025-04-23 19:25:00|118.5|116|118.15|115.65|119.28|116.78|116.77|114.27|0
1745436600000|2025-04-23 19:30:00|117.96|115.46|117.32|114.82|118.43|115.93|115.54|113.04|0
1745436900000|2025-04-23 19:35:00|117.42|114.92|118.52|116.02|119.87|117.37|117.33|114.83|0
1745437200000|2025-04-23 19:40:00|118.32|115.82|117.6|115.1|118.98|116.48|116.35|113.85|0
1745437500000|2025-04-23 19:45:00|117.55|115.05|115.71|113.21|118.87|116.37|115.2|112.7|0
1745437800000|2025-04-23 19:50:00|113.78|111.28|111.46|108.96|115.19|112.69|111.16|108.66|0
1745438100000|2025-04-23 19:55:00|111.39|108.89|114.42|111.92|114.42|111.92|111.15|108.65|0
1745438400000|2025-04-23 20:00:00|114.76|112.26|114.68|112.18|115.33|112.83|114.03|111.53|0
1745438700000|2025-04-23 20:05:00|114.77|112.27|113.3|110.8|114.82|112.32|113.17|110.67|0
1745439000000|2025-04-23 20:10:00|113.16|110.66|114.23|111.73|114.42|111.92|112.6|110.1|0
1745439300000|2025-04-23 20:15:00|114.28|111.78|110.51|108.01|114.32|111.82|109.87|107.37|0
1745439600000|2025-04-23 20:20:00|110.42|107.92|110.1|107.6|111.03|108.53|108.36|105.86|0
1745439900000|2025-04-23 20:25:00|110.05|107.55|109.02|106.52|110.32|107.82|106.55|104.05|0
1745440200000|2025-04-23 20:30:00|109.16|106.66|108.57|106.07|109.46|106.96|108.34|105.84|0
1745440500000|2025-04-23 20:35:00|108.52|106.02|109.47|106.97|109.61|107.11|108.43|105.93|0
1745440800000|2025-04-23 20:40:00|109.59|107.09|110.94|108.44|110.97|108.47|109.49|106.99|0
1745441100000|2025-04-23 20:45:00|110.97|108.47|110.96|108.46|111.32|108.82|110.44|107.94|0
1745441400000|2025-04-23 20:50:00|110.93|108.43|110.13|107.63|111.11|108.61|109.95|107.45|0
1745441700000|2025-04-23 20:55:00|110.18|107.58|111.3|108.7|111.35|108.75|110.18|107.58|0
1745442000000|2025-04-23 21:00:00|111.25|108.65|110.81|108.21|111.33|108.73|110.81|108.21|0
1745442300000|2025-04-23 21:05:00|110.62|108.02|110.74|108.14|110.93|108.33|110.38|107.78|0
1745442600000|2025-04-23 21:10:00|110.51|107.91|110.28|107.68|110.59|107.99|110.02|107.42|0
1745442900000|2025-04-23 21:15:00|110.27|107.67|110.32|107.72|110.77|108.17|110.25|107.65|0
1745443200000|2025-04-23 21:20:00|110.27|107.67|110.39|107.79|110.75|108.15|109.93|107.33|0
1745443500000|2025-04-23 21:25:00|110.52|107.92|111|108.4|111|108.4|110.49|107.89|0
1745443800000|2025-04-23 21:30:00|110.89|108.29|111.3|108.7|111.53|108.93|110.87|108.27|0
1745444100000|2025-04-23 21:35:00|111.31|108.71|111.78|109.18|111.78|109.18|111.25|108.65|0
1745444400000|2025-04-23 21:40:00|111.68|109.08|112.28|109.68|112.28|109.68|111.35|108.75|0
1745444700000|2025-04-23 21:45:00|112.27|109.67|113.44|110.84|113.77|111.17|112.27|109.67|0
1745445000000|2025-04-23 21:50:00|113.45|110.85|113.31|110.71|113.46|110.86|112.43|109.83|0
1745445300000|2025-04-23 21:55:00|113.33|110.73|112.84|110.24|113.84|111.24|112.84|110.24|0
1745445600000|2025-04-23 22:00:00|112.77|110.17|114.8|112.2|115|112.4|111.48|108.88|0
1745445900000|2025-04-23 22:05:00|114.78|112.18|115.77|113.17|115.82|113.22|114.08|111.48|0
1745446200000|2025-04-23 22:10:00|115.65|113.05|115.75|113.15|115.75|113.15|114.63|112.03|0
1745446500000|2025-04-23 22:15:00|115.72|113.12|114.87|112.27|116.04|113.44|114.53|111.93|0
1745446800000|2025-04-23 22:20:00|114.82|112.22|115.11|112.51|115.16|112.56|114.55|111.95|0
1745447100000|2025-04-23 22:25:00|115.08|112.48|114.38|111.78|115.18|112.58|114.33|111.73|0
1745447400000|2025-04-23 22:30:00|114.33|111.73|113.58|110.98|114.69|112.09|113.55|110.95|0
1745447700000|2025-04-23 22:35:00|113.6|111|112.93|110.33|113.65|111.05|112.74|110.14|0
1745448000000|2025-04-23 22:40:00|112.95|110.35|113|110.4|113.02|110.42|112.16|109.56|0
1745448300000|2025-04-23 22:45:00|113.02|110.42|112.92|110.32|113.45|110.85|112.66|110.06|0
1745448600000|2025-04-23 22:50:00|112.99|110.39|112.75|110.15|113.38|110.78|112.75|110.15|0
1745448900000|2025-04-23 22:55:00|112.73|110.13|112.61|110.01|112.8|110.2|112.35|109.75|0
1745449200000|2025-04-23 23:00:00|112.96|110.36|112.39|109.79|113.04|110.44|112.06|109.46|0
1745449500000|2025-04-23 23:05:00|112.29|109.69|112.24|109.64|112.36|109.76|111.87|109.27|0
1745449800000|2025-04-23 23:10:00|112.27|109.67|111.95|109.35|112.62|110.02|111.65|109.05|0
1745450100000|2025-04-23 23:15:00|111.98|109.38|112.19|109.59|112.28|109.68|111.88|109.28|0
1745450400000|2025-04-23 23:20:00|112.17|109.57|111.29|108.69|112.17|109.57|111.12|108.52|0
1745450700000|2025-04-23 23:25:00|111.36|108.76|111.8|109.2|111.88|109.28|110.72|108.12|0
1745451000000|2025-04-23 23:30:00|111.83|109.23|112.59|109.99|112.78|110.18|111.83|109.23|0
1745451300000|2025-04-23 23:35:00|112.54|109.94|112.58|109.98|112.97|110.37|112.51|109.91|0
1745451600000|2025-04-23 23:40:00|112.56|109.96|112.03|109.43|112.65|110.05|111.84|109.24|0
1745451900000|2025-04-23 23:45:00|112.06|109.46|111.89|109.29|112.1|109.5|111.7|109.1|0
1745452200000|2025-04-23 23:50:00|111.86|109.26|111.29|108.69|111.89|109.29|111.25|108.65|0
1745452500000|2025-04-23 23:55:00|111.39|108.79|111.55|108.95|111.55|108.95|110.94|108.34|0
1745452800000|2025-04-24 00:00:00|111.45|108.85|110.56|107.96|112.16|109.56|110.39|107.79|0
1745453100000|2025-04-24 00:05:00|110.65|108.05|110.22|107.62|111.21|108.61|110.04|107.44|0
1745453400000|2025-04-24 00:10:00|110.25|107.65|110.74|108.14|111.05|108.45|109.85|107.25|0
1745453700000|2025-04-24 00:15:00|110.81|108.21|110.53|108.03|111.36|108.86|110.35|107.85|0
1745454000000|2025-04-24 00:20:00|110.5|108|111.47|108.97|111.56|109.06|110.39|107.89|0
1745454300000|2025-04-24 00:25:00|111.44|108.94|111.91|109.41|112.07|109.57|111.27|108.77|0
1745454600000|2025-04-24 00:30:00|111.98|109.48|111.96|109.46|112.25|109.75|111.57|109.07|0
1745454900000|2025-04-24 00:35:00|111.87|109.37|111.64|109.14|112.26|109.76|111.47|108.97|0
1745455200000|2025-04-24 00:40:00|111.66|109.16|111.58|109.08|111.96|109.46|111.04|108.54|0
1745455500000|2025-04-24 00:45:00|111.57|109.07|111.79|109.29|111.89|109.39|111.41|108.91|0
1745455800000|2025-04-24 00:50:00|111.74|109.24|111.77|109.27|111.99|109.49|111.48|108.98|0
1745456100000|2025-04-24 00:55:00|111.73|109.23|111.97|109.47|112.55|110.05|111.63|109.13|0
1745456400000|2025-04-24 01:00:00|111.85|109.35|112.35|109.85|112.67|110.17|111.5|109|0
1745456700000|2025-04-24 01:05:00|112.3|109.8|111.86|109.36|113.14|110.64|111.74|109.24|0
1745457000000|2025-04-24 01:10:00|111.69|109.19|111.89|109.39|112.03|109.53|111.45|108.95|0
1745457300000|2025-04-24 01:15:00|111.91|109.41|112.98|110.48|113.12|110.62|111.8|109.3|0
1745457600000|2025-04-24 01:20:00|113.06|110.56|113.49|110.99|113.49|110.99|112.8|110.3|0
1745457900000|2025-04-24 01:25:00|113.63|111.13|113.09|110.59|113.86|111.36|112.95|110.45|0
1745458200000|2025-04-24 01:30:00|113.19|110.69|112.93|110.43|113.29|110.79|112.79|110.29|0
1745458500000|2025-04-24 01:35:00|112.88|110.38|112.12|109.62|112.91|110.41|111.93|109.43|0
1745458800000|2025-04-24 01:40:00|112.1|109.6|113.06|110.56|113.09|110.59|112.1|109.6|0
1745459100000|2025-04-24 01:45:00|113.09|110.59|112.64|110.14|113.24|110.74|112.54|110.04|0
1745459400000|2025-04-24 01:50:00|112.69|110.19|113.82|111.32|114.04|111.54|112.64|110.14|0
1745459700000|2025-04-24 01:55:00|113.87|111.37|114.91|112.41|114.99|112.49|113.74|111.24|0
1745460000000|2025-04-24 02:00:00|114.99|112.49|114.37|111.87|115.12|112.62|114.26|111.76|0
1745460300000|2025-04-24 02:05:00|114.3|111.8|114.28|111.78|114.49|111.99|114.16|111.66|0
1745460600000|2025-04-24 02:10:00|114.21|111.71|114.29|111.79|114.52|112.02|113.96|111.46|0
1745460900000|2025-04-24 02:15:00|114.27|111.77|114.65|112.15|115.2|112.7|113.91|111.41|0
1745461200000|2025-04-24 02:20:00|114.75|112.25|113.81|111.31|114.75|112.25|113.7|111.2|0
1745461500000|2025-04-24 02:25:00|113.78|111.28|113.79|111.29|113.9|111.4|113.7|111.2|0
1745461800000|2025-04-24 02:30:00|113.84|111.34|115.19|112.69|115.19|112.69|113.63|111.13|0
1745462100000|2025-04-24 02:35:00|115.14|112.64|115.66|113.16|115.81|113.31|115.13|112.63|0
1745462400000|2025-04-24 02:40:00|115.64|113.14|115.62|113.12|115.77|113.27|115.29|112.79|0
1745462700000|2025-04-24 02:45:00|115.57|113.07|115.76|113.26|116.07|113.57|115.57|113.07|0
1745463000000|2025-04-24 02:50:00|115.79|113.29|116.08|113.58|116.45|113.95|115.64|113.14|0
1745463300000|2025-04-24 02:55:00|116.03|113.53|116.28|113.78|116.28|113.78|115.92|113.42|0
1745463600000|2025-04-24 03:00:00|116.38|113.88|116.59|114.09|116.59|114.09|116.06|113.56|0
1745463900000|2025-04-24 03:05:00|116.64|114.14|116.19|113.69|116.64|114.14|115.99|113.49|0
1745464200000|2025-04-24 03:10:00|116.11|113.61|116.29|113.79|116.55|114.05|116.11|113.61|0
1745464500000|2025-04-24 03:15:00|116.26|113.76|116.33|113.83|116.45|113.95|116.12|113.62|0
1745464800000|2025-04-24 03:20:00|116.36|113.86|116.79|114.29|116.89|114.39|116.25|113.75|0
1745465100000|2025-04-24 03:25:00|116.84|114.34|116.78|114.28|116.94|114.44|116.62|114.12|0
1745465400000|2025-04-24 03:30:00|116.83|114.33|116.72|114.22|116.91|114.41|116.67|114.17|0
1745465700000|2025-04-24 03:35:00|116.76|114.26|116|113.5|116.98|114.48|115.76|113.26|0
1745466000000|2025-04-24 03:40:00|115.99|113.49|116.02|113.52|116.14|113.64|115.9|113.4|0
1745466300000|2025-04-24 03:45:00|115.97|113.47|115.76|113.26|116.03|113.53|115.75|113.25|0
1745466600000|2025-04-24 03:50:00|115.81|113.31|115.89|113.39|116.01|113.51|115.71|113.21|0
1745466900000|2025-04-24 03:55:00|115.9|113.4|115.86|113.36|116|113.5|115.72|113.22|0
1745467200000|2025-04-24 04:00:00|115.93|113.43|115.85|113.35|116.15|113.65|115.65|113.15|0
1745467500000|2025-04-24 04:05:00|115.91|113.41|116.28|113.78|116.38|113.88|115.79|113.29|0
1745467800000|2025-04-24 04:10:00|116.33|113.83|116.74|114.24|116.87|114.37|116.2|113.7|0
1745468100000|2025-04-24 04:15:00|116.64|114.14|117.2|114.7|117.64|115.14|116.62|114.12|0
1745468400000|2025-04-24 04:20:00|117.17|114.67|116.46|113.96|117.22|114.72|116.13|113.63|0
1745468700000|2025-04-24 04:25:00|116.41|113.91|116.87|114.37|117.03|114.53|116.21|113.71|0
1745469000000|2025-04-24 04:30:00|116.9|114.4|117.11|114.61|118.15|115.65|116.9|114.4|0
1745469300000|2025-04-24 04:35:00|117.09|114.59|116.68|114.18|117.17|114.67|116.64|114.14|0
1745469600000|2025-04-24 04:40:00|116.66|114.16|115.53|113.03|116.76|114.26|115.44|112.94|0
1745469900000|2025-04-24 04:45:00|115.5|113|115.7|113.2|115.79|113.29|115.41|112.91|0
1745470200000|2025-04-24 04:50:00|115.65|113.15|115.87|113.37|115.99|113.49|115.59|113.09|0
1745470500000|2025-04-24 04:55:00|115.84|113.34|115.73|113.23|115.92|113.42|115.73|113.23|0
1745470800000|2025-04-24 05:00:00|115.71|113.21|115.66|113.16|116.04|113.54|115.44|112.94|0
1745471100000|2025-04-24 05:05:00|115.57|113.07|115.36|112.86|115.75|113.25|114.8|112.3|0
1745471400000|2025-04-24 05:10:00|115.38|112.88|115.25|112.75|115.38|112.88|115.03|112.53|0
1745471700000|2025-04-24 05:15:00|115.23|112.73|115.79|113.29|116.06|113.56|114.88|112.38|0
1745472000000|2025-04-24 05:20:00|115.71|113.21|116.42|113.92|116.64|114.14|115.69|113.19|0
1745472300000|2025-04-24 05:25:00|116.47|113.97|116.62|114.12|116.72|114.22|116.32|113.82|0
1745472600000|2025-04-24 05:30:00|116.79|114.29|115.87|113.37|116.85|114.35|115.82|113.32|0
1745472900000|2025-04-24 05:35:00|115.8|113.3|115.37|112.87|115.84|113.34|115.2|112.7|0
1745473200000|2025-04-24 05:40:00|115.39|112.89|115.87|113.37|116.26|113.76|115.25|112.75|0
1745473500000|2025-04-24 05:45:00|115.82|113.32|115|112.5|116.01|113.51|114.83|112.33|0
1745473800000|2025-04-24 05:50:00|115.05|112.55|116.62|114.12|116.98|114.48|115.04|112.54|0
1745474100000|2025-04-24 05:55:00|116.72|114.22|117.64|115.14|119.44|116.94|116.72|114.22|0
1745474400000|2025-04-24 06:00:00|117.67|115.17|117.81|115.31|117.98|115.48|117.21|114.71|0
1745474700000|2025-04-24 06:05:00|117.83|115.33|117.12|114.62|118.2|115.7|116.91|114.41|0
1745475000000|2025-04-24 06:10:00|117.19|114.69|117.18|114.68|118|115.5|116.44|113.94|0
1745475300000|2025-04-24 06:15:00|117.15|114.65|116.28|113.78|117.15|114.65|116.28|113.78|0
1745475600000|2025-04-24 06:20:00|116.3|113.8|115.78|113.28|116.61|114.11|115.55|113.05|0
1745475900000|2025-04-24 06:25:00|115.75|113.25|114.32|111.82|115.75|113.25|114.24|111.74|0
1745476200000|2025-04-24 06:30:00|114.34|111.84|115.6|113.1|115.74|113.24|114.02|111.52|0
1745476500000|2025-04-24 06:35:00|115.57|113.07|116.24|113.74|116.29|113.79|115.52|113.02|0
1745476800000|2025-04-24 06:40:00|116.29|113.79|116.4|113.9|116.78|114.28|116.12|113.62|0
1745477100000|2025-04-24 06:45:00|116.61|114.11|116.41|113.91|116.7|114.2|116.02|113.52|0
1745477400000|2025-04-24 06:50:00|116.36|113.86|116.6|114.1|116.7|114.2|116.08|113.58|0
1745477700000|2025-04-24 06:55:00|116.57|114.07|116.46|113.96|116.65|114.15|116.21|113.71|0
1745478000000|2025-04-24 07:00:00|116.36|113.86|117.33|114.83|117.4|114.9|115.68|113.18|0
1745478300000|2025-04-24 07:05:00|117.3|114.8|117.11|114.61|119.14|116.64|116.75|114.25|0
1745478600000|2025-04-24 07:10:00|117.09|114.59|115.93|113.43|117.21|114.71|115.76|113.26|0
1745478900000|2025-04-24 07:15:00|115.96|113.46|115.86|113.36|117.06|114.56|115.56|113.06|0
1745479200000|2025-04-24 07:20:00|115.89|113.39|117.8|115.3|117.94|115.44|115.89|113.39|0
1745479500000|2025-04-24 07:25:00|117.94|115.44|117.98|115.48|118.85|116.35|117.43|114.93|0
1745479800000|2025-04-24 07:30:00|117.95|115.45|118.49|115.99|119.64|117.14|117.95|115.45|0
1745480100000|2025-04-24 07:35:00|118.54|116.04|119.26|116.76|119.29|116.79|118.14|115.64|0
1745480400000|2025-04-24 07:40:00|119.01|116.51|119.09|116.59|119.86|117.36|118.74|116.24|0
1745480700000|2025-04-24 07:45:00|119.17|116.67|120.2|117.7|120.27|117.77|118.5|116|0
1745481000000|2025-04-24 07:50:00|120.17|117.67|120.27|117.77|121.09|118.59|119.32|116.82|0
1745481300000|2025-04-24 07:55:00|120.22|117.72|119.88|117.38|120.48|117.98|119.42|116.92|0
1745481600000|2025-04-24 08:00:00|119.83|117.33|118.72|116.22|120.25|117.75|118.49|115.99|0
1745481900000|2025-04-24 08:05:00|118.82|116.32|120.57|118.07|120.81|118.31|118.8|116.3|0
1745482200000|2025-04-24 08:10:00|120.54|118.04|120.17|117.67|120.87|118.37|119.79|117.29|0
1745482500000|2025-04-24 08:15:00|120.16|117.66|120.55|118.05|120.69|118.19|119.84|117.34|0
1745482800000|2025-04-24 08:20:00|120.6|118.1|120.27|117.77|120.81|118.31|119.52|117.02|0
1745483100000|2025-04-24 08:25:00|120.37|117.87|121.58|119.08|121.9|119.4|120.29|117.79|0
1745483400000|2025-04-24 08:30:00|121.63|119.13|121.14|118.64|121.69|119.19|121.06|118.56|0
1745483700000|2025-04-24 08:35:00|121.19|118.69|121.85|119.35|122.47|119.97|121.06|118.56|0
1745484000000|2025-04-24 08:40:00|121.83|119.33|122.78|120.28|123.44|120.94|121.83|119.33|0
1745484300000|2025-04-24 08:45:00|122.75|120.25|122.95|120.45|123.76|121.26|122.55|120.05|0
1745484600000|2025-04-24 08:50:00|122.85|120.35|122.38|119.88|123.64|121.14|122.33|119.83|0
1745484900000|2025-04-24 08:55:00|122.41|119.91|121.49|118.99|122.47|119.97|121.36|118.86|0
1745485200000|2025-04-24 09:00:00|121.46|118.96|120.78|118.28|121.5|119|120.78|118.28|0
1745485500000|2025-04-24 09:05:00|120.85|118.35|121.35|118.85|121.41|118.91|120.77|118.27|0
1745485800000|2025-04-24 09:10:00|121.3|118.8|120.68|118.18|121.44|118.94|120.62|118.12|0
1745486100000|2025-04-24 09:15:00|120.58|118.08|120.43|117.93|120.81|118.31|119.98|117.48|0
1745486400000|2025-04-24 09:20:00|120.35|117.85|120.25|117.75|120.97|118.47|120.2|117.7|0
1745486700000|2025-04-24 09:25:00|120.22|117.72|119.84|117.34|120.27|117.77|119.58|117.08|0
1745487000000|2025-04-24 09:30:00|119.89|117.39|119.34|116.84|119.89|117.39|119.24|116.74|0
1745487300000|2025-04-24 09:35:00|119.37|116.87|119.68|117.18|119.94|117.44|119.23|116.73|0
1745487600000|2025-04-24 09:40:00|119.98|117.48|118.5|116|120.01|117.51|118.37|115.87|0
1745487900000|2025-04-24 09:45:00|118.48|115.98|118.1|115.6|118.95|116.45|117.76|115.26|0
1745488200000|2025-04-24 09:50:00|118.07|115.57|118.99|116.49|119.17|116.67|117.92|115.42|0
1745488500000|2025-04-24 09:55:00|118.97|116.47|118.35|115.85|118.98|116.48|118.27|115.77|0
1745488800000|2025-04-24 10:00:00|118.13|115.63|117.9|115.4|118.13|115.63|117.2|114.7|0
1745489100000|2025-04-24 10:05:00|117.88|115.38|116.91|114.41|118|115.5|116.38|113.88|0
1745489400000|2025-04-24 10:10:00|117.01|114.51|117.39|114.89|117.69|115.19|116.98|114.48|0
1745489700000|2025-04-24 10:15:00|117.47|114.97|117.8|115.3|118.19|115.69|117.24|114.74|0
1745490000000|2025-04-24 10:20:00|117.78|115.28|118.52|116.02|118.55|116.05|117.34|114.84|0
1745490300000|2025-04-24 10:25:00|118.44|115.94|117.12|114.62|118.52|116.02|117.07|114.57|0
1745490600000|2025-04-24 10:30:00|117.1|114.6|115.77|113.27|117.22|114.72|115.63|113.13|0
1745490900000|2025-04-24 10:35:00|115.82|113.32|115.59|113.09|116.4|113.9|115.49|112.99|0
1745491200000|2025-04-24 10:40:00|115.49|112.99|114.23|111.73|115.54|113.04|114.18|111.68|0
1745491500000|2025-04-24 10:45:00|114.13|111.63|114.04|111.54|114.56|112.06|113.47|110.97|0
1745491800000|2025-04-24 10:50:00|114.06|111.56|112.13|109.63|114.26|111.76|111.66|109.16|0
1745492100000|2025-04-24 10:55:00|112.01|109.51|112.62|110.12|112.88|110.38|111.3|108.8|0
1745492400000|2025-04-24 11:00:00|112.46|109.96|114.06|111.56|114.35|111.85|112.46|109.96|0
1745492700000|2025-04-24 11:05:00|113.96|111.46|114.32|111.82|114.6|112.1|113.85|111.35|0
1745493000000|2025-04-24 11:10:00|114.46|111.96|114.78|112.28|114.87|112.37|113.89|111.39|0
1745493300000|2025-04-24 11:15:00|114.72|112.22|115.82|113.32|116.08|113.58|114.65|112.15|0
1745493600000|2025-04-24 11:20:00|115.86|113.36|116.29|113.79|116.48|113.98|115.57|113.07|0
1745493900000|2025-04-24 11:25:00|116.28|113.78|115.87|113.37|116.4|113.9|115.21|112.71|0
1745494200000|2025-04-24 11:30:00|115.99|113.49|116.16|113.66|116.88|114.38|115.9|113.4|0
1745494500000|2025-04-24 11:35:00|116.34|113.84|116.52|114.02|117.17|114.67|113.61|111.11|0
1745494800000|2025-04-24 11:40:00|116.54|114.04|116.89|114.39|117.35|114.85|116.19|113.69|0
1745495100000|2025-04-24 11:45:00|116.79|114.29|116.98|114.48|117.04|114.54|116.34|113.84|0
1745495400000|2025-04-24 11:50:00|117.01|114.51|116.08|113.58|117.02|114.52|115.71|113.21|0
1745495700000|2025-04-24 11:55:00|116.06|113.56|115.52|113.02|116.43|113.93|115.52|113.02|0
1745496000000|2025-04-24 12:00:00|115.59|113.09|115.35|112.85|115.95|113.45|114.99|112.49|0
1745496300000|2025-04-24 12:05:00|115.37|112.87|115.35|112.85|115.61|113.11|114.97|112.47|0
1745496600000|2025-04-24 12:10:00|115.41|112.91|114.68|112.18|115.5|113|114.68|112.18|0
1745496900000|2025-04-24 12:15:00|114.75|112.25|113.85|111.35|114.75|112.25|113.63|111.13|0
1745497200000|2025-04-24 12:20:00|113.71|111.21|115.55|113.05|115.6|113.1|113.58|111.08|0
1745497500000|2025-04-24 12:25:00|115.65|113.15|114.69|112.19|116.33|113.83|114.69|112.19|0
1745497800000|2025-04-24 12:30:00|114.93|112.43|114.01|111.51|115.55|113.05|112.8|110.3|0
1745498100000|2025-04-24 12:35:00|113.84|111.34|111.84|109.34|114.2|111.7|111.75|109.25|0
1745498400000|2025-04-24 12:40:00|111.65|109.15|111.29|108.79|111.98|109.48|111.02|108.52|0
1745498700000|2025-04-24 12:45:00|111.34|108.84|111.62|109.12|113.14|110.64|111.29|108.79|0
1745499000000|2025-04-24 12:50:00|111.67|109.17|112.59|110.09|112.59|110.09|111.51|109.01|0
1745499300000|2025-04-24 12:55:00|112.68|110.18|111.6|109.1|112.68|110.18|111.46|108.96|0
1745499600000|2025-04-24 13:00:00|111.55|109.05|111.32|108.82|111.62|109.12|110.8|108.3|0
1745499900000|2025-04-24 13:05:00|111.28|108.78|111.6|109.1|112.3|109.8|110.96|108.46|0
1745500200000|2025-04-24 13:10:00|111.62|109.12|111.5|108.9|111.93|109.43|111.2|108.7|0
1745500500000|2025-04-24 13:15:00|111.55|108.95|111.26|108.66|111.74|109.14|110.78|108.18|0
1745500800000|2025-04-24 13:20:00|111.33|108.73|110.45|107.85|111.49|108.89|110.35|107.75|0
1745501100000|2025-04-24 13:25:00|110.35|107.75|109.97|107.37|111.44|108.84|109.79|107.19|0
1745501400000|2025-04-24 13:30:00|109.92|107.42|110.31|107.81|111.59|109.09|109.52|107.02|0
1745501700000|2025-04-24 13:35:00|110.45|107.95|109.12|106.62|111.45|108.95|109.07|106.57|0
1745502000000|2025-04-24 13:40:00|109.19|106.69|107.01|104.51|109.27|106.77|106.4|103.9|0
1745502300000|2025-04-24 13:45:00|106.92|104.42|106.08|103.58|106.97|104.47|105.07|102.57|0
1745502600000|2025-04-24 13:50:00|106.12|103.62|105.36|102.86|106.34|103.84|104.93|102.43|0
1745502900000|2025-04-24 13:55:00|105.45|102.95|104.07|101.57|105.91|103.41|103.66|101.16|0
1745503200000|2025-04-24 14:00:00|104.25|101.75|103.93|101.43|105.14|102.64|103.04|100.54|0
1745503500000|2025-04-24 14:05:00|103.91|101.41|102.66|100.16|104.02|101.52|102.4|99.9|0
1745503800000|2025-04-24 14:10:00|102.79|100.29|103.18|100.68|104.15|101.65|102.7|100.2|0
1745504100000|2025-04-24 14:15:00|103.22|100.72|101.84|99.34|103.96|101.46|101.75|99.25|0
1745504400000|2025-04-24 14:20:00|101.89|99.39|100.78|98.28|101.89|99.39|100.58|98.08|0
1745504700000|2025-04-24 14:25:00|100.7|98.2|99.98|97.48|101.64|99.14|99.8|97.3|0
1745505000000|2025-04-24 14:30:00|100.15|97.65|99.5|97|100.52|98.02|99.43|96.93|0
1745505300000|2025-04-24 14:35:00|99.46|96.96|99.54|97.04|99.88|97.38|98.77|96.27|0
1745505600000|2025-04-24 14:40:00|99.62|97.12|100.61|98.11|101.33|98.83|99.12|96.62|0
1745505900000|2025-04-24 14:45:00|100.52|98.02|100.7|98.2|102.24|99.74|100.22|97.72|0
1745506200000|2025-04-24 14:50:00|100.55|98.05|100.03|97.53|101.35|98.85|99.86|97.36|0
1745506500000|2025-04-24 14:55:00|100.12|97.62|99.77|97.27|100.2|97.7|99.07|96.57|0
1745506800000|2025-04-24 15:00:00|99.81|97.31|99.03|96.53|100.27|97.77|98.99|96.49|0
1745507100000|2025-04-24 15:05:00|99.07|96.57|99.05|96.55|99.38|96.88|98.45|95.95|0
1745507400000|2025-04-24 15:10:00|99.01|96.51|97.85|95.35|99.03|96.53|97.2|94.7|0
1745507700000|2025-04-24 15:15:00|97.81|95.31|98.77|96.27|98.77|96.27|97.59|95.09|0
1745508000000|2025-04-24 15:20:00|98.61|96.11|99.21|96.71|99.72|97.22|98.24|95.74|0
1745508300000|2025-04-24 15:25:00|99.17|96.67|99.65|97.15|100.61|98.11|98.65|96.15|0
1745508600000|2025-04-24 15:30:00|99.39|96.89|98.87|96.37|100.61|98.11|98.68|96.18|0
1745508900000|2025-04-24 15:35:00|98.91|96.41|98.87|96.37|99.54|97.04|98.72|96.22|0
1745509200000|2025-04-24 15:40:00|99.13|96.63|99.48|96.98|99.56|97.06|98.49|95.99|0
1745509500000|2025-04-24 15:45:00|99.52|97.02|98.72|96.22|99.91|97.41|98.23|95.73|0
1745509800000|2025-04-24 15:50:00|98.74|96.24|97.41|94.91|99.44|96.94|97.16|94.66|0
1745510100000|2025-04-24 15:55:00|97.46|94.96|99.18|96.68|99.54|97.04|97.22|94.72|0
1745510400000|2025-04-24 16:00:00|99.09|96.59|98.73|96.23|99.54|97.04|98.27|95.77|0
1745510700000|2025-04-24 16:05:00|98.71|96.21|99.8|97.3|99.88|97.38|98.41|95.91|0
1745511000000|2025-04-24 16:10:00|99.67|97.17|97.71|95.21|99.75|97.25|97.71|95.21|0
1745511300000|2025-04-24 16:15:00|97.76|95.26|96.88|94.38|98.08|95.58|96.59|94.09|0
1745511600000|2025-04-24 16:20:00|96.93|94.43|97.29|94.79|97.29|94.79|96.32|93.82|0
1745511900000|2025-04-24 16:25:00|97.24|94.74|96.19|93.69|97.56|95.06|94.97|92.47|0
1745512200000|2025-04-24 16:30:00|96.14|93.64|95.18|92.68|96.41|93.91|94.74|92.24|0
1745512500000|2025-04-24 16:35:00|95.15|92.65|95.18|92.68|95.39|92.89|94.63|92.13|0
1745512800000|2025-04-24 16:40:00|95.22|92.72|95.77|93.27|96.08|93.58|94.99|92.49|0
1745513100000|2025-04-24 16:45:00|95.73|93.23|95.85|93.35|96.55|94.05|95.52|93.02|0
1745513400000|2025-04-24 16:50:00|95.81|93.31|96.01|93.51|96.35|93.85|95.56|93.06|0
1745513700000|2025-04-24 16:55:00|95.93|93.43|95.65|93.15|95.96|93.46|94.67|92.17|0
1745514000000|2025-04-24 17:00:00|95.6|93.1|96.17|93.67|96.9|94.4|95.39|92.89|0
1745514300000|2025-04-24 17:05:00|96.13|93.63|96.94|94.44|97|94.5|95.81|93.31|0
1745514600000|2025-04-24 17:10:00|96.88|94.38|96.19|93.69|96.9|94.4|96.19|93.69|0
1745514900000|2025-04-24 17:15:00|96.23|93.73|97.54|95.04|98.03|95.53|96.19|93.69|0
1745515200000|2025-04-24 17:20:00|97.5|95|96.82|94.32|98.05|95.55|96.66|94.16|0
1745515500000|2025-04-24 17:25:00|96.78|94.28|96.55|94.05|96.8|94.3|96.02|93.52|0
1745515800000|2025-04-24 17:30:00|96.51|94.01|96.87|94.37|97.11|94.61|95.52|93.02|0
1745516100000|2025-04-24 17:35:00|96.95|94.45|96.51|94.01|97.33|94.83|96.21|93.71|0
1745516400000|2025-04-24 17:40:00|96.43|93.93|97.02|94.52|97.48|94.98|96.34|93.84|0
1745516700000|2025-04-24 17:45:00|96.98|94.48|96.26|93.76|97.53|95.03|96.11|93.61|0
1745517000000|2025-04-24 17:50:00|96.05|93.55|95.36|92.86|96.47|93.97|95.28|92.78|0
1745517300000|2025-04-24 17:55:00|95.3|92.8|95.73|93.23|96.18|93.68|95.3|92.8|0
1745517600000|2025-04-24 18:00:00|95.83|93.33|95.32|92.82|95.91|93.41|94.85|92.35|0
1745517900000|2025-04-24 18:05:00|95.19|92.69|95.07|92.57|95.4|92.9|94.4|91.9|0
1745518200000|2025-04-24 18:10:00|95.19|92.69|95.33|92.83|95.8|93.3|95.09|92.59|0
1745518500000|2025-04-24 18:15:00|95.37|92.87|95.79|93.29|96.64|94.14|94.83|92.33|0
1745518800000|2025-04-24 18:20:00|95.63|93.13|95.93|93.43|96.46|93.96|95.63|93.13|0
1745519100000|2025-04-24 18:25:00|95.89|93.39|95.94|93.44|96.12|93.62|95.56|93.06|0
1745519400000|2025-04-24 18:30:00|96.02|93.52|94.96|92.46|96.06|93.56|94.91|92.41|0
1745519700000|2025-04-24 18:35:00|95|92.5|94.7|92.2|95.04|92.54|94.38|91.88|0
1745520000000|2025-04-24 18:40:00|94.74|92.24|94.67|92.17|95.02|92.52|94.35|91.85|0
1745520300000|2025-04-24 18:45:00|94.54|92.04|94.42|91.92|94.95|92.45|94.29|91.79|0
1745520600000|2025-04-24 18:50:00|94.46|91.96|93.88|91.38|94.46|91.96|93.63|91.13|0
1745520900000|2025-04-24 18:55:00|93.92|91.42|94.68|92.18|94.77|92.27|93.88|91.38|0
1745521200000|2025-04-24 19:00:00|94.72|92.22|96.05|93.55|96.21|93.71|94.72|92.22|0
1745521500000|2025-04-24 19:05:00|96.09|93.59|95.73|93.23|96.31|93.81|95.41|92.91|0
1745521800000|2025-04-24 19:10:00|95.69|93.19|96.4|93.9|97.1|94.6|95.53|93.03|0
1745522100000|2025-04-24 19:15:00|96.49|93.99|94.85|92.35|96.49|93.99|94.57|92.07|0
1745522400000|2025-04-24 19:20:00|94.89|92.39|94.81|92.31|95.17|92.67|94.06|91.56|0
1745522700000|2025-04-24 19:25:00|94.65|92.15|95.71|93.21|95.76|93.26|94.22|91.72|0
1745523000000|2025-04-24 19:30:00|95.67|93.17|95.21|92.71|95.79|93.29|94.49|91.99|0
1745523300000|2025-04-24 19:35:00|95.26|92.76|93.67|91.17|95.96|93.46|93.56|91.06|0
1745523600000|2025-04-24 19:40:00|93.71|91.21|93.09|90.59|93.78|91.28|93.08|90.58|0
1745523900000|2025-04-24 19:45:00|93.05|90.55|92.02|89.52|93.25|90.75|91.9|89.4|0
1745524200000|2025-04-24 19:50:00|91.98|89.48|91.78|89.28|93.5|91|91.78|89.28|0
1745524500000|2025-04-24 19:55:00|91.86|89.36|93.19|90.69|93.19|90.69|91.86|89.36|0
1745524800000|2025-04-24 20:00:00|92.87|90.37|91.54|89.04|93.15|90.65|88.76|86.26|0
1745525100000|2025-04-24 20:05:00|91.5|89|90.96|88.46|91.86|89.36|90.73|88.23|0
1745525400000|2025-04-24 20:10:00|91.08|88.58|91.49|88.99|91.9|89.4|91.04|88.54|0
1745525700000|2025-04-24 20:15:00|91.45|88.95|92.35|89.85|92.59|90.09|91.17|88.67|0
1745526000000|2025-04-24 20:20:00|92.31|89.81|92.25|89.75|92.36|89.86|91.79|89.29|0
1745526300000|2025-04-24 20:25:00|92.21|89.71|92|89.5|92.32|89.82|91.55|89.05|0
1745526600000|2025-04-24 20:30:00|92.12|89.62|92.25|89.75|92.67|90.17|92.12|89.62|0
1745526900000|2025-04-24 20:35:00|92.29|89.79|91.53|89.03|92.39|89.89|91.49|88.99|0
1745527200000|2025-04-24 20:40:00|91.49|88.99|91.43|88.93|91.54|89.04|91.19|88.69|0
1745527500000|2025-04-24 20:45:00|91.41|88.91|92.15|89.65|92.27|89.77|91.41|88.91|0
1745527800000|2025-04-24 20:50:00|92.14|89.64|91.92|89.42|92.3|89.8|91.7|89.2|0
1745528100000|2025-04-24 20:55:00|91.81|89.31|92.25|89.65|92.7|90.1|91.7|89.1|0
1745528400000|2025-04-24 21:00:00|92.27|89.67|92.03|89.43|92.47|89.87|92.02|89.42|0
1745528700000|2025-04-24 21:05:00|92.04|89.44|91.4|88.8|92.1|89.5|90.93|88.33|0
1745529000000|2025-04-24 21:10:00|91.22|88.62|91.24|88.64|91.49|88.89|90.89|88.29|0
1745529300000|2025-04-24 21:15:00|91.28|88.68|91.07|88.47|91.31|88.71|91.07|88.47|0
1745529600000|2025-04-24 21:20:00|91.16|88.56|91.29|88.69|91.34|88.74|91.16|88.56|0
1745529900000|2025-04-24 21:25:00|91.2|88.6|91.17|88.57|91.3|88.7|91.17|88.57|0
1745530200000|2025-04-24 21:30:00|91.03|88.43|91.14|88.54|91.23|88.63|91.03|88.43|0
1745530500000|2025-04-24 21:35:00|91.15|88.55|91|88.4|91.16|88.56|90.93|88.33|0
1745530800000|2025-04-24 21:40:00|90.94|88.34|90.87|88.27|90.97|88.37|90.82|88.22|0
1745531100000|2025-04-24 21:45:00|90.88|88.28|90.81|88.21|90.9|88.3|90.59|87.99|0
1745531400000|2025-04-24 21:50:00|90.77|88.17|90.56|87.96|90.81|88.21|90.56|87.96|0
1745531700000|2025-04-24 21:55:00|90.55|87.95|90.31|87.71|90.58|87.98|90.29|87.69|0
1745532000000|2025-04-24 22:00:00|90.11|87.51|92.02|89.42|92.18|89.58|90.11|87.51|0
1745532300000|2025-04-24 22:05:00|92.08|89.48|92.03|89.43|92.14|89.54|91.52|88.92|0
1745532600000|2025-04-24 22:10:00|92.07|89.47|91.51|88.91|92.44|89.84|91.51|88.91|0
1745532900000|2025-04-24 22:15:00|91.37|88.77|90.95|88.35|91.55|88.95|90.76|88.16|0
1745533200000|2025-04-24 22:20:00|90.99|88.39|90.59|87.99|91.03|88.43|90.51|87.91|0
1745533500000|2025-04-24 22:25:00|90.55|87.95|90.41|87.81|90.63|88.03|90.27|87.67|0
1745533800000|2025-04-24 22:30:00|90.39|87.79|90.75|88.15|91.06|88.46|90.27|87.67|0
1745534100000|2025-04-24 22:35:00|90.78|88.18|90.15|87.55|90.94|88.34|90.07|87.47|0
1745534400000|2025-04-24 22:40:00|90.13|87.53|89.95|87.35|90.13|87.53|89.79|87.19|0
1745534700000|2025-04-24 22:45:00|89.97|87.37|89.83|87.23|90.01|87.41|89.81|87.21|0
1745535000000|2025-04-24 22:50:00|89.85|87.25|90.42|87.82|90.46|87.86|89.83|87.23|0
1745535300000|2025-04-24 22:55:00|90.46|87.86|90.45|87.85|90.73|88.13|90.34|87.74|0
1745535600000|2025-04-24 23:00:00|90.49|87.89|90.61|88.01|90.69|88.09|90.26|87.66|0
1745535900000|2025-04-24 23:05:00|90.63|88.03|90.55|87.95|90.69|88.09|90.51|87.91|0
1745536200000|2025-04-24 23:10:00|90.57|87.97|90.45|87.85|90.63|88.03|90.41|87.81|0
1745536500000|2025-04-24 23:15:00|90.43|87.83|90.68|88.08|90.84|88.24|90.41|87.81|0
1745536800000|2025-04-24 23:20:00|90.72|88.12|90.5|87.9|90.76|88.16|90.13|87.53|0
1745537100000|2025-04-24 23:25:00|90.52|87.92|90.42|87.82|90.56|87.96|89.77|87.17|0
1745537400000|2025-04-24 23:30:00|90.38|87.78|90.16|87.56|90.38|87.78|89.94|87.34|0
1745537700000|2025-04-24 23:35:00|90.14|87.54|90.51|87.91|90.75|88.15|90.14|87.54|0
1745538000000|2025-04-24 23:40:00|90.55|87.95|90.15|87.55|90.67|88.07|90.11|87.51|0
1745538300000|2025-04-24 23:45:00|90.19|87.59|90.35|87.75|90.35|87.75|89.96|87.36|0
1745538600000|2025-04-24 23:50:00|90.33|87.73|90.98|88.38|90.98|88.38|90.27|87.67|0
1745538900000|2025-04-24 23:55:00|90.96|88.36|90.7|88.1|90.96|88.36|90.52|87.92|0
1745539200000|2025-04-25 00:00:00|90.54|87.94|90.74|88.14|91.12|88.52|90.36|87.76|0
1745539500000|2025-04-25 00:05:00|90.68|88.08|90.61|88.01|90.73|88.13|90.1|87.5|0
1745539800000|2025-04-25 00:10:00|90.63|88.03|91.01|88.41|91.33|88.73|90.59|87.99|0
1745540100000|2025-04-25 00:15:00|90.97|88.37|90.64|88.14|91.09|88.54|90.53|88.03|0
1745540400000|2025-04-25 00:20:00|90.6|88.1|90.14|87.64|90.6|88.1|90.11|87.61|0
1745540700000|2025-04-25 00:25:00|90.16|87.66|89.53|87.03|90.2|87.7|89.4|86.9|0
1745541000000|2025-04-25 00:30:00|89.57|87.07|89.56|87.06|89.75|87.25|89.34|86.84|0
1745541300000|2025-04-25 00:35:00|89.52|87.02|89.59|87.09|89.66|87.16|89.23|86.73|0
1745541600000|2025-04-25 00:40:00|89.63|87.13|89.64|87.14|89.78|87.28|89.41|86.91|0
1745541900000|2025-04-25 00:45:00|89.62|87.12|89.44|86.94|90.02|87.52|89.37|86.87|0
1745542200000|2025-04-25 00:50:00|89.46|86.96|88.46|85.96|89.49|86.99|88.26|85.76|0
1745542500000|2025-04-25 00:55:00|88.48|85.98|88.68|86.18|88.8|86.3|88.4|85.9|0
1745542800000|2025-04-25 01:00:00|88.62|86.12|88.77|86.27|88.77|86.27|88.45|85.95|0
1745543100000|2025-04-25 01:05:00|88.72|86.22|88.72|86.22|88.8|86.3|88.59|86.09|0
1745543400000|2025-04-25 01:10:00|88.7|86.2|88.38|85.88|88.8|86.3|88.29|85.79|0
1745543700000|2025-04-25 01:15:00|88.36|85.86|88.96|86.46|89.03|86.53|88.29|85.79|0
1745544000000|2025-04-25 01:20:00|88.98|86.48|89.49|86.99|89.52|87.02|88.98|86.48|0
1745544300000|2025-04-25 01:25:00|89.51|87.01|89.61|87.11|89.75|87.25|88.98|86.48|0
1745544600000|2025-04-25 01:30:00|89.71|87.21|89.68|87.18|89.77|87.27|89.49|86.99|0
1745544900000|2025-04-25 01:35:00|89.72|87.22|88.68|86.18|89.72|87.22|88.55|86.05|0
1745545200000|2025-04-25 01:40:00|88.66|86.16|88.16|85.66|88.72|86.22|87.99|85.49|0
1745545500000|2025-04-25 01:45:00|88.14|85.64|89.02|86.52|89.02|86.52|88.1|85.6|0
1745545800000|2025-04-25 01:50:00|89.06|86.56|89.7|87.2|89.78|87.28|88.96|86.46|0
1745546100000|2025-04-25 01:55:00|89.72|87.22|89.65|87.15|89.81|87.31|89.56|87.06|0
1745546400000|2025-04-25 02:00:00|89.61|87.11|89.73|87.23|89.75|87.25|89.42|86.92|0
1745546700000|2025-04-25 02:05:00|89.61|87.11|89.7|87.2|89.73|87.23|89.53|87.03|0
1745547000000|2025-04-25 02:10:00|89.68|87.18|89.97|87.47|89.97|87.47|89.37|86.87|0
1745547300000|2025-04-25 02:15:00|89.99|87.49|90.14|87.64|90.4|87.9|89.79|87.29|0
1745547600000|2025-04-25 02:20:00|90.12|87.62|90.85|88.35|90.93|88.43|90.12|87.62|0
1745547900000|2025-04-25 02:25:00|90.83|88.33|90.95|88.45|90.95|88.45|90.51|88.01|0
1745548200000|2025-04-25 02:30:00|90.81|88.31|91.33|88.83|91.37|88.87|90.71|88.21|0
1745548500000|2025-04-25 02:35:00|91.29|88.79|90.8|88.3|91.29|88.79|90.74|88.24|0
1745548800000|2025-04-25 02:40:00|90.82|88.32|91.02|88.52|91.19|88.69|90.72|88.22|0
1745549100000|2025-04-25 02:45:00|91.07|88.57|90.92|88.42|91.23|88.73|90.88|88.38|0
1745549400000|2025-04-25 02:50:00|90.94|88.44|90.96|88.46|91.24|88.74|90.82|88.32|0
1745549700000|2025-04-25 02:55:00|90.94|88.44|90.8|88.3|91.4|88.9|90.6|88.1|0
1745550000000|2025-04-25 03:00:00|90.84|88.34|90.87|88.37|91|88.5|90.58|88.08|0
1745550300000|2025-04-25 03:05:00|90.93|88.43|90.9|88.4|91.11|88.61|90.71|88.21|0
1745550600000|2025-04-25 03:10:00|90.88|88.38|91.15|88.65|91.28|88.78|90.83|88.33|0
1745550900000|2025-04-25 03:15:00|91.07|88.57|90.52|88.02|91.09|88.59|90.43|87.93|0
1745551200000|2025-04-25 03:20:00|90.48|87.98|90.05|87.55|90.81|88.31|89.02|86.52|0
1745551500000|2025-04-25 03:25:00|90.13|87.63|89.92|87.42|90.26|87.76|89.7|87.2|0
1745551800000|2025-04-25 03:30:00|89.91|87.41|89.26|86.76|90|87.5|89.2|86.7|0
1745552100000|2025-04-25 03:35:00|89.28|86.78|88.87|86.37|89.36|86.86|88.72|86.22|0
1745552400000|2025-04-25 03:40:00|88.89|86.39|89.2|86.7|89.22|86.72|88.73|86.23|0
1745552700000|2025-04-25 03:45:00|89.05|86.55|88.6|86.1|89.34|86.84|88.45|85.95|0
1745553000000|2025-04-25 03:50:00|88.58|86.08|87.96|85.46|88.82|86.32|87.94|85.44|0
1745553300000|2025-04-25 03:55:00|87.98|85.48|88.08|85.58|88.48|85.98|87.88|85.38|0
1745553600000|2025-04-25 04:00:00|88.1|85.6|87.97|85.47|88.42|85.92|87.84|85.34|0
1745553900000|2025-04-25 04:05:00|88|85.5|87.3|84.8|88.85|86.35|87.07|84.57|0
1745554200000|2025-04-25 04:10:00|87.34|84.84|86.99|84.49|87.46|84.96|86.95|84.45|0
1745554500000|2025-04-25 04:15:00|87.02|84.52|87.52|85.02|87.54|85.04|84.88|82.38|0
1745554800000|2025-04-25 04:20:00|87.54|85.04|87.88|85.38|87.92|85.42|87.43|84.93|0
1745555100000|2025-04-25 04:25:00|87.96|85.46|89.02|86.52|89.16|86.66|87.96|85.46|0
1745555400000|2025-04-25 04:30:00|89|86.5|89.32|86.82|89.6|87.1|88.88|86.38|0
1745555700000|2025-04-25 04:35:00|89.3|86.8|89.54|87.04|89.7|87.2|89.09|86.59|0
1745556000000|2025-04-25 04:40:00|89.56|87.06|88.79|86.29|89.56|87.06|88.7|86.2|0
1745556300000|2025-04-25 04:45:00|88.89|86.39|88.53|86.03|88.89|86.39|88.37|85.87|0
1745556600000|2025-04-25 04:50:00|88.51|86.01|88.99|86.49|88.99|86.49|88.43|85.93|0
1745556900000|2025-04-25 04:55:00|88.97|86.47|89.25|86.75|89.53|87.03|88.93|86.43|0
1745557200000|2025-04-25 05:00:00|89.23|86.73|88.87|86.37|89.25|86.75|88.73|86.23|0
1745557500000|2025-04-25 05:05:00|88.91|86.41|88.53|86.03|88.97|86.47|88.41|85.91|0
1745557800000|2025-04-25 05:10:00|88.47|85.97|88.34|85.84|88.64|86.14|88.22|85.72|0
1745558100000|2025-04-25 05:15:00|88.37|85.87|88.31|85.81|88.54|86.04|88.27|85.77|0
1745558400000|2025-04-25 05:20:00|88.29|85.79|88.43|85.93|88.78|86.28|88.29|85.79|0
1745558700000|2025-04-25 05:25:00|88.45|85.95|89.02|86.52|89.09|86.59|88.45|85.95|0
1745559000000|2025-04-25 05:30:00|89.01|86.51|88.95|86.45|89.02|86.52|88.77|86.27|0
1745559300000|2025-04-25 05:35:00|88.99|86.49|88.32|85.82|89.01|86.51|88.24|85.74|0
1745559600000|2025-04-25 05:40:00|88.3|85.8|88.36|85.86|88.81|86.31|88.22|85.72|0
1745559900000|2025-04-25 05:45:00|88.35|85.85|88.49|85.99|88.72|86.22|88.24|85.74|0
1745560200000|2025-04-25 05:50:00|88.51|86.01|89.03|86.53|89.26|86.76|88.47|85.97|0
1745560500000|2025-04-25 05:55:00|89.05|86.55|88.82|86.32|89.29|86.79|88.79|86.29|0
1745560800000|2025-04-25 06:00:00|88.76|86.26|88.81|86.31|89.14|86.64|88.69|86.19|0
1745561100000|2025-04-25 06:05:00|88.79|86.29|87.86|85.36|88.79|86.29|87.86|85.36|0
1745561400000|2025-04-25 06:10:00|87.87|85.37|88.31|85.81|88.31|85.81|87.59|85.09|0
1745561700000|2025-04-25 06:15:00|88.27|85.77|88.66|86.16|88.79|86.29|88.27|85.77|0
1745562000000|2025-04-25 06:20:00|88.68|86.18|88.89|86.39|89.12|86.62|88.62|86.12|0
1745562300000|2025-04-25 06:25:00|88.93|86.43|88.41|85.91|88.94|86.44|88.41|85.91|0
1745562600000|2025-04-25 06:30:00|88.45|85.95|88.27|85.77|88.63|86.13|88.13|85.63|0
1745562900000|2025-04-25 06:35:00|88.23|85.73|87.59|85.09|88.25|85.75|87.53|85.03|0
1745563200000|2025-04-25 06:40:00|87.62|85.12|86.99|84.49|87.65|85.15|86.91|84.41|0
1745563500000|2025-04-25 06:45:00|86.97|84.47|86.67|84.17|87.24|84.74|86.67|84.17|0
1745563800000|2025-04-25 06:50:00|86.63|84.13|86.22|83.72|86.81|84.31|86.14|83.64|0
1745564100000|2025-04-25 06:55:00|86.26|83.76|86.38|83.88|86.53|84.03|86.25|83.75|0
1745564400000|2025-04-25 07:00:00|86.36|83.86|86.46|83.96|86.94|84.44|86.12|83.62|0
1745564700000|2025-04-25 07:05:00|86.49|83.99|86.39|83.89|86.77|84.27|86.19|83.69|0
1745565000000|2025-04-25 07:10:00|86.43|83.93|89.18|86.68|89.4|86.9|86.18|83.68|0
1745565300000|2025-04-25 07:15:00|89.09|86.59|88.96|86.46|89.2|86.7|87.4|84.9|0
1745565600000|2025-04-25 07:20:00|89.02|86.52|88.55|86.05|89.28|86.78|87.97|85.47|0
1745565900000|2025-04-25 07:25:00|88.59|86.09|88.84|86.34|89.11|86.61|88.29|85.79|0
1745566200000|2025-04-25 07:30:00|88.82|86.32|89.7|87.2|89.99|87.49|88.47|85.97|0
1745566500000|2025-04-25 07:35:00|89.64|87.14|88.82|86.32|89.78|87.28|88.48|85.98|0
1745566800000|2025-04-25 07:40:00|88.88|86.38|88.33|85.83|89.03|86.53|88.27|85.77|0
1745567100000|2025-04-25 07:45:00|88.35|85.85|87.81|85.31|88.59|86.09|87.68|85.18|0
1745567400000|2025-04-25 07:50:00|87.85|85.35|88.3|85.8|88.36|85.86|87.7|85.2|0
1745567700000|2025-04-25 07:55:00|88.34|85.84|88.08|85.58|88.34|85.84|87.87|85.37|0
1745568000000|2025-04-25 08:00:00|88.09|85.59|88.26|85.76|88.35|85.85|87.38|84.88|0
1745568300000|2025-04-25 08:05:00|88.22|85.72|87.45|84.95|88.22|85.72|87.12|84.62|0
1745568600000|2025-04-25 08:10:00|87.41|84.91|88.18|85.68|88.69|86.19|87.41|84.91|0
1745568900000|2025-04-25 08:15:00|88.2|85.7|87.98|85.48|88.33|85.83|87.75|85.25|0
1745569200000|2025-04-25 08:20:00|87.94|85.44|88.05|85.55|88.28|85.78|87.83|85.33|0
1745569500000|2025-04-25 08:25:00|88.04|85.54|87.77|85.27|88.12|85.62|86.82|84.32|0
1745569800000|2025-04-25 08:30:00|87.83|85.33|88.49|85.99|88.62|86.12|87.77|85.27|0
1745570100000|2025-04-25 08:35:00|88.41|85.91|88.69|86.19|89.23|86.73|88.24|85.74|0
1745570400000|2025-04-25 08:40:00|88.65|86.15|88.41|85.91|88.87|86.37|88.15|85.65|0
1745570700000|2025-04-25 08:45:00|88.38|85.88|88.3|85.8|88.55|86.05|88.11|85.61|0
1745571000000|2025-04-25 08:50:00|88.45|85.95|88.16|85.66|88.54|86.04|87.68|85.18|0
1745571300000|2025-04-25 08:55:00|88.12|85.62|88.59|86.09|88.95|86.45|88.07|85.57|0
1745571600000|2025-04-25 09:00:00|88.57|86.07|89.59|87.09|89.78|87.28|88.57|86.07|0
1745571900000|2025-04-25 09:05:00|89.67|87.17|89.02|86.52|89.7|87.2|88.62|86.12|0
1745572200000|2025-04-25 09:10:00|89.22|86.72|89.63|87.13|90|87.5|89.22|86.72|0
1745572500000|2025-04-25 09:15:00|89.65|87.15|89.45|86.95|90.63|88.13|89.29|86.79|0
1745572800000|2025-04-25 09:20:00|89.41|86.91|89.07|86.57|89.61|87.11|88.97|86.47|0
1745573100000|2025-04-25 09:25:00|89.11|86.61|88.84|86.34|89.16|86.66|88.29|85.79|0
1745573400000|2025-04-25 09:30:00|88.86|86.36|88.74|86.24|89.12|86.62|88.61|86.11|0
1745573700000|2025-04-25 09:35:00|88.72|86.22|89.17|86.67|89.28|86.78|88.66|86.16|0
1745574000000|2025-04-25 09:40:00|89.18|86.68|89.75|87.25|90.02|87.52|89.14|86.64|0
1745574300000|2025-04-25 09:45:00|89.77|87.27|89.84|87.34|90.13|87.63|89.71|87.21|0
1745574600000|2025-04-25 09:50:00|89.82|87.32|89.23|86.73|89.89|87.39|89.09|86.59|0
1745574900000|2025-04-25 09:55:00|89.15|86.65|89.08|86.58|89.34|86.84|88.95|86.45|0
1745575200000|2025-04-25 10:00:00|89.03|86.53|89.88|87.38|90.15|87.65|89.01|86.51|0
1745575500000|2025-04-25 10:05:00|89.92|87.42|90.65|88.15|90.81|88.31|89.63|87.13|0
1745575800000|2025-04-25 10:10:00|90.75|88.25|90.27|87.77|91.09|88.59|90.23|87.73|0
1745576100000|2025-04-25 10:15:00|90.29|87.79|90.82|88.32|91.45|88.95|84.55|82.05|0
1745576400000|2025-04-25 10:20:00|90.76|88.26|91.62|89.12|92.71|90.21|90.75|88.25|0
1745576700000|2025-04-25 10:25:00|91.56|89.06|91.99|89.49|92.44|89.94|91.26|88.76|0
1745577000000|2025-04-25 10:30:00|92.02|89.52|93.08|90.58|93.56|91.06|91.48|88.98|0
1745577300000|2025-04-25 10:35:00|93.1|90.6|94.41|91.91|95.34|92.84|93.04|90.54|0
1745577600000|2025-04-25 10:40:00|94.39|91.89|94.6|92.1|95.05|92.55|94.19|91.69|0
1745577900000|2025-04-25 10:45:00|94.64|92.14|95.97|93.47|96.14|93.64|94.31|91.81|0
1745578200000|2025-04-25 10:50:00|95.89|93.39|95.76|93.26|95.99|93.49|94.79|92.29|0
1745578500000|2025-04-25 10:55:00|95.82|93.32|96.03|93.53|96.7|94.2|95.48|92.98|0
1745578800000|2025-04-25 11:00:00|96.09|93.59|94.98|92.48|96.43|93.93|94.8|92.3|0
1745579100000|2025-04-25 11:05:00|94.96|92.46|94.19|91.69|95.09|92.59|94.02|91.52|0
1745579400000|2025-04-25 11:10:00|94.23|91.73|93.59|91.09|94.43|91.93|93.41|90.91|0
1745579700000|2025-04-25 11:15:00|93.57|91.07|92.99|90.49|93.57|91.07|92.73|90.23|0
1745580000000|2025-04-25 11:20:00|92.91|90.41|93|90.5|93.3|90.8|92.73|90.23|0
1745580300000|2025-04-25 11:25:00|92.98|90.48|92.53|90.03|93.15|90.65|92.41|89.91|0
1745580600000|2025-04-25 11:30:00|92.57|90.07|93.76|91.26|93.76|91.26|92.57|90.07|0
1745580900000|2025-04-25 11:35:00|93.68|91.18|94.33|91.83|94.41|91.91|92.97|90.47|0
1745581200000|2025-04-25 11:40:00|94.04|91.54|95.54|93.04|95.59|93.09|93.85|91.35|0
1745581500000|2025-04-25 11:45:00|95.58|93.08|95.34|92.84|95.84|93.34|95|92.5|0
1745581800000|2025-04-25 11:50:00|95.32|92.82|95.24|92.74|95.42|92.92|94.8|92.3|0
1745582100000|2025-04-25 11:55:00|95.2|92.7|94.92|92.42|95.2|92.7|94.65|92.15|0
1745582400000|2025-04-25 12:00:00|94.94|92.44|95.83|93.33|95.87|93.37|94.19|91.69|0
1745582700000|2025-04-25 12:05:00|95.87|93.37|95.05|92.55|95.99|93.49|94.88|92.38|0
1745583000000|2025-04-25 12:10:00|95.11|92.61|94.8|92.3|95.21|92.71|94.63|92.13|0
1745583300000|2025-04-25 12:15:00|94.78|92.28|94|91.5|95.16|92.66|93.81|91.31|0
1745583600000|2025-04-25 12:20:00|93.87|91.37|94.53|92.03|95.44|92.94|93.3|90.8|0
1745583900000|2025-04-25 12:25:00|94.4|91.9|95.36|92.86|95.7|93.2|94.3|91.8|0
1745584200000|2025-04-25 12:30:00|95.38|92.88|94.18|91.68|95.42|92.92|93.8|91.3|0
1745584500000|2025-04-25 12:35:00|94.42|91.92|93.98|91.48|94.63|92.13|93.76|91.26|0
1745584800000|2025-04-25 12:40:00|94.07|91.57|94.11|91.61|94.13|91.63|93.32|90.82|0
1745585100000|2025-04-25 12:45:00|94.13|91.63|95.58|93.08|95.88|93.38|93.88|91.38|0
1745585400000|2025-04-25 12:50:00|95.66|93.16|95.89|93.39|96.21|93.71|95.51|93.01|0
1745585700000|2025-04-25 12:55:00|95.86|93.36|95.82|93.32|95.96|93.46|95.42|92.92|0
1745586000000|2025-04-25 13:00:00|95.84|93.34|95.61|93.11|96.88|94.38|95.48|92.98|0
1745586300000|2025-04-25 13:05:00|95.6|93.1|95.39|92.89|95.87|93.37|94.05|91.55|0
1745586600000|2025-04-25 13:10:00|95.28|92.78|94.46|91.86|95.35|92.85|94.39|91.86|0
1745586900000|2025-04-25 13:15:00|94.44|91.84|94.11|91.51|94.64|92.04|94.03|91.43|0
1745587200000|2025-04-25 13:20:00|94.13|91.53|94.06|91.46|94.23|91.63|93.86|91.26|0
1745587500000|2025-04-25 13:25:00|93.94|91.34|93.57|90.97|93.98|91.38|93.29|90.69|0
1745587800000|2025-04-25 13:30:00|93.52|91.02|92.71|90.21|94.89|92.39|92.28|89.78|0
1745588100000|2025-04-25 13:35:00|92.67|90.17|90.73|88.23|92.67|90.17|90.35|87.85|0
1745588400000|2025-04-25 13:40:00|90.72|88.22|93.04|90.54|93.04|90.54|89.99|87.49|0
1745588700000|2025-04-25 13:45:00|92.87|90.37|94.83|92.33|95.18|92.68|92.25|89.75|0
1745589000000|2025-04-25 13:50:00|94.79|92.29|95.59|93.09|100.91|98.41|93.9|91.4|0
1745589300000|2025-04-25 13:55:00|95.63|93.13|95.98|93.48|96.32|93.82|94.92|92.42|0
1745589600000|2025-04-25 14:00:00|94.91|92.41|94.99|92.49|95.3|92.8|93.04|90.54|0
1745589900000|2025-04-25 14:05:00|94.8|92.3|91.69|89.19|95.04|92.54|91.35|88.85|0
1745590200000|2025-04-25 14:10:00|91.65|89.15|91.52|89.02|92|89.5|90.82|88.32|0
1745590500000|2025-04-25 14:15:00|91.48|88.98|92.25|89.75|92.4|89.9|90.79|88.29|0
1745590800000|2025-04-25 14:20:00|92.23|89.73|94.43|91.93|96.95|94.45|91.93|89.43|0
1745591100000|2025-04-25 14:25:00|94.3|91.8|95.85|93.35|96.92|94.42|94.3|91.8|0
1745591400000|2025-04-25 14:30:00|95.72|93.22|94.63|92.13|97.4|94.9|94.28|91.78|0
1745591700000|2025-04-25 14:35:00|94.51|92.01|93.02|90.52|94.84|92.34|92.97|90.47|0
1745592000000|2025-04-25 14:40:00|92.98|90.48|91.42|88.92|93.42|90.92|91.28|88.78|0
1745592300000|2025-04-25 14:45:00|91.62|89.12|90.84|88.34|92.12|89.62|90.68|88.18|0
1745592600000|2025-04-25 14:50:00|90.76|88.26|91.02|88.52|92.02|89.52|90.48|87.98|0
1745592900000|2025-04-25 14:55:00|91.06|88.56|91.3|88.8|92.67|90.17|90.89|88.39|0
1745593200000|2025-04-25 15:00:00|91.34|88.84|90.33|87.83|91.96|89.46|90.13|87.63|0
1745593500000|2025-04-25 15:05:00|90.27|87.77|89.74|87.24|90.73|88.23|89.37|86.87|0
1745593800000|2025-04-25 15:10:00|89.62|87.12|88.66|86.16|89.9|87.4|88.49|85.99|0
1745594100000|2025-04-25 15:15:00|88.62|86.12|89.16|86.66|90.11|87.61|88.31|85.81|0
1745594400000|2025-04-25 15:20:00|89.12|86.62|87.92|85.42|89.12|86.62|87.75|85.25|0
1745594700000|2025-04-25 15:25:00|87.89|85.39|89.21|86.71|89.37|86.87|87.72|85.22|0
1745595000000|2025-04-25 15:30:00|89.17|86.67|88.81|86.31|89.53|87.03|88.57|86.07|0
1745595300000|2025-04-25 15:35:00|88.92|86.42|89.35|86.85|90.17|87.67|88.75|86.25|0
1745595600000|2025-04-25 15:40:00|89.37|86.87|89.93|87.43|90.09|87.59|88.3|85.8|0
1745595900000|2025-04-25 15:45:00|89.81|87.31|88.84|86.34|90.18|87.68|88.82|86.32|0
1745596200000|2025-04-25 15:50:00|88.86|86.36|87.81|85.31|88.89|86.39|87.56|85.06|0
1745596500000|2025-04-25 15:55:00|87.74|85.24|87.36|84.86|87.87|85.37|86.99|84.49|0
1745596800000|2025-04-25 16:00:00|87.43|84.93|86.91|84.41|87.43|84.93|86.48|83.98|0
1745597100000|2025-04-25 16:05:00|87.05|84.55|86.87|84.37|87.48|84.98|86.38|83.88|0
1745597400000|2025-04-25 16:10:00|86.95|84.45|86.61|84.11|87.18|84.68|86.39|83.89|0
1745597700000|2025-04-25 16:15:00|86.59|84.09|86.6|84.1|86.86|84.36|86.36|83.86|0
1745598000000|2025-04-25 16:20:00|86.56|84.06|85.08|82.58|86.63|84.13|84.92|82.42|0
1745598300000|2025-04-25 16:25:00|85.12|82.62|85.12|82.62|85.42|82.92|84.74|82.24|0
1745598600000|2025-04-25 16:30:00|85.08|82.58|84.63|82.13|85.33|82.83|84.55|82.05|0
1745598900000|2025-04-25 16:35:00|84.6|82.1|84.18|81.68|84.63|82.13|83.97|81.47|0
1745599200000|2025-04-25 16:40:00|84.14|81.64|83.51|81.01|84.23|81.73|83.44|80.94|0
1745599500000|2025-04-25 16:45:00|83.55|81.05|84.71|82.21|85.28|82.78|83.48|80.98|0
1745599800000|2025-04-25 16:50:00|84.79|82.29|84.34|81.84|85.21|82.71|84.17|81.67|0
1745600100000|2025-04-25 16:55:00|84.39|81.89|84.36|81.86|84.68|82.18|84.11|81.61|0
1745600400000|2025-04-25 17:00:00|84.4|81.9|84.46|81.96|84.9|82.4|83.98|81.48|0
1745600700000|2025-04-25 17:05:00|84.5|82|83.61|81.11|84.54|82.04|83.42|80.92|0
1745601000000|2025-04-25 17:10:00|83.65|81.15|83.31|80.81|83.65|81.15|83.12|80.62|0
1745601300000|2025-04-25 17:15:00|83.38|80.88|83.01|80.51|83.65|81.15|82.85|80.35|0
1745601600000|2025-04-25 17:20:00|83.14|80.64|83.1|80.6|83.43|80.93|82.77|80.27|0
1745601900000|2025-04-25 17:25:00|83.06|80.56|82.66|80.16|83.19|80.69|82.62|80.12|0
1745602200000|2025-04-25 17:30:00|82.81|80.31|83.42|80.92|84.07|81.57|82.78|80.28|0
1745602500000|2025-04-25 17:35:00|83.38|80.88|86.43|83.93|86.76|84.26|83.16|80.66|0
1745602800000|2025-04-25 17:40:00|86.41|83.91|85.95|83.45|87.2|84.7|84.77|82.27|0
1745603100000|2025-04-25 17:45:00|85.82|83.32|86.7|84.2|87.8|85.3|85.76|83.26|0
1745603400000|2025-04-25 17:50:00|86.83|84.33|89.2|86.7|89.42|86.92|86.66|84.16|0
1745603700000|2025-04-25 17:55:00|89.24|86.74|88.74|86.24|90.75|88.25|88.7|86.2|0
1745604000000|2025-04-25 18:00:00|88.72|86.22|86.83|84.33|89|86.5|86.73|84.23|0
1745604300000|2025-04-25 18:05:00|86.87|84.37|86.06|83.56|87.24|84.74|86.04|83.54|0
1745604600000|2025-04-25 18:10:00|86.04|83.54|86.34|83.84|86.45|83.95|85.71|83.21|0
1745604900000|2025-04-25 18:15:00|86.26|83.76|85.34|82.84|86.5|84|85.04|82.54|0
1745605200000|2025-04-25 18:20:00|85.46|82.96|83.93|81.43|85.46|82.96|83.81|81.31|0
1745605500000|2025-04-25 18:25:00|83.96|81.46|84.7|82.2|85.05|82.55|83.93|81.43|0
1745605800000|2025-04-25 18:30:00|84.63|82.13|84.34|81.84|84.89|82.39|84.19|81.69|0
1745606100000|2025-04-25 18:35:00|84.31|81.81|83.52|81.02|84.46|81.96|83.42|80.92|0
1745606400000|2025-04-25 18:40:00|83.4|80.9|83.27|80.77|83.61|81.11|83.17|80.67|0
1745606700000|2025-04-25 18:45:00|83.25|80.75|83.46|80.96|83.65|81.15|83.11|80.61|0
1745607000000|2025-04-25 18:50:00|83.5|81|83.74|81.24|85.31|82.81|83.44|80.94|0
1745607300000|2025-04-25 18:55:00|83.71|81.21|84.51|82.01|84.76|82.26|83.56|81.06|0
1745607600000|2025-04-25 19:00:00|84.63|82.13|83.53|81.03|84.84|82.34|83.52|81.02|0
1745607900000|2025-04-25 19:05:00|83.61|81.11|84.01|81.51|84.04|81.54|83.26|80.76|0
1745608200000|2025-04-25 19:10:00|83.98|81.48|84.51|82.01|84.98|82.48|83.54|81.04|0
1745608500000|2025-04-25 19:15:00|84.55|82.05|84.32|81.82|85.2|82.7|83.74|81.24|0
1745608800000|2025-04-25 19:20:00|84.24|81.74|83.38|80.88|84.47|81.97|83.11|80.61|0
1745609100000|2025-04-25 19:25:00|83.42|80.92|84.64|82.14|84.78|82.28|83.37|80.87|0
1745609400000|2025-04-25 19:30:00|84.76|82.26|84.78|82.28|85.66|83.16|84.38|81.88|0
1745609700000|2025-04-25 19:35:00|84.9|82.4|85.34|82.84|85.5|83|84.29|81.79|0
1745610000000|2025-04-25 19:40:00|85.3|82.8|84.75|82.25|86.08|83.58|84.63|82.13|0
1745610300000|2025-04-25 19:45:00|84.77|82.27|84.88|82.38|85.54|83.04|84.65|82.15|0
1745610600000|2025-04-25 19:50:00|84.91|82.41|83.06|80.56|84.91|82.41|82.55|80.05|0
1745610900000|2025-04-25 19:55:00|83.36|80.86|83.3|80.8|83.81|81.31|82.67|80.17|0
1745611200000|2025-04-25 20:00:00|83.11|80.61|83.07|80.57|83.28|80.78|82.24|79.74|0
1745611500000|2025-04-25 20:05:00|83.15|80.65|82.94|80.44|83.39|80.89|82.9|80.4|0
1745611800000|2025-04-25 20:10:00|82.98|80.48|82.18|79.68|82.98|80.48|82.18|79.68|0
1745799600000|2025-04-28 00:20:00|87.25|84.75|87.34|84.84|87.8|85.3|87.16|84.66|0
1745799900000|2025-04-28 00:25:00|87.32|84.82|87.28|84.78|87.75|85.25|87.16|84.66|0
1745800200000|2025-04-28 00:30:00|87.34|84.84|86.67|84.17|87.4|84.9|86.58|84.08|0
1745800500000|2025-04-28 00:35:00|86.66|84.16|87.36|84.86|87.37|84.87|86.55|84.05|0
1745800800000|2025-04-28 00:40:00|87.38|84.88|87.58|85.08|87.67|85.17|87.25|84.75|0
1745801100000|2025-04-28 00:45:00|87.56|85.06|87.94|85.44|88.08|85.58|87.55|85.05|0
1745801400000|2025-04-28 00:50:00|88|85.5|87.94|85.44|88.07|85.57|87.68|85.18|0
1745801700000|2025-04-28 00:55:00|87.98|85.48|88.33|85.83|88.36|85.86|87.9|85.4|0
1745802000000|2025-04-28 01:00:00|88.35|85.85|87.94|85.44|88.58|86.08|87.89|85.39|0
1745802300000|2025-04-28 01:05:00|87.96|85.46|88.2|85.7|88.2|85.7|87.85|85.35|0
1745802600000|2025-04-28 01:10:00|88.17|85.67|87.57|85.07|88.26|85.76|87.53|85.03|0
1745802900000|2025-04-28 01:15:00|87.69|85.19|87.63|85.13|87.69|85.19|87.37|84.87|0
1745803200000|2025-04-28 01:20:00|87.64|85.14|87.91|85.41|88.02|85.52|87.62|85.12|0
1745803500000|2025-04-28 01:25:00|87.93|85.43|87.96|85.46|88.16|85.66|87.91|85.41|0
1745803800000|2025-04-28 01:30:00|88.09|85.59|88.7|86.2|88.74|86.24|87.98|85.48|0
1745804100000|2025-04-28 01:35:00|88.76|86.26|87.99|85.49|88.8|86.3|87.85|85.35|0
1745804400000|2025-04-28 01:40:00|87.93|85.43|88.2|85.7|88.3|85.8|87.91|85.41|0
1745804700000|2025-04-28 01:45:00|88.24|85.74|87.85|85.35|88.28|85.78|87.71|85.21|0
1745805000000|2025-04-28 01:50:00|87.82|85.32|88.01|85.51|88.01|85.51|87.74|85.24|0
1745805300000|2025-04-28 01:55:00|87.97|85.47|87.61|85.11|87.97|85.47|87.52|85.02|0
1745805600000|2025-04-28 02:00:00|87.57|85.07|87.67|85.17|87.75|85.25|87.48|84.98|0
1745805900000|2025-04-28 02:05:00|87.69|85.19|87.36|84.86|87.71|85.21|87.3|84.8|0
1745806200000|2025-04-28 02:10:00|87.4|84.9|87.64|85.14|87.7|85.2|87.36|84.86|0
1745806500000|2025-04-28 02:15:00|87.63|85.13|87.08|84.58|87.7|85.2|87.01|84.51|0
1745806800000|2025-04-28 02:20:00|87.1|84.6|86.89|84.39|87.24|84.74|86.82|84.32|0
1745807100000|2025-04-28 02:25:00|86.93|84.43|86.86|84.36|87.24|84.74|86.86|84.36|0
1745807400000|2025-04-28 02:30:00|86.88|84.38|87.03|84.53|87.17|84.67|86.71|84.21|0
1745807700000|2025-04-28 02:35:00|87.01|84.51|87.09|84.59|87.14|84.64|87.01|84.51|0
1745808000000|2025-04-28 02:40:00|87.05|84.55|87.11|84.61|87.19|84.69|87.01|84.51|0
1745808300000|2025-04-28 02:45:00|87.13|84.63|87.03|84.53|87.25|84.75|87.02|84.52|0
1745808600000|2025-04-28 02:50:00|87|84.5|87.22|84.72|87.28|84.78|87|84.5|0
1745808900000|2025-04-28 02:55:00|87.24|84.74|87.75|85.25|88.25|85.75|87.24|84.74|0
1745809200000|2025-04-28 03:00:00|87.71|85.21|87.6|85.1|87.83|85.33|87.52|85.02|0
1745809500000|2025-04-28 03:05:00|87.63|85.13|87.79|85.29|88.01|85.51|87.61|85.11|0
1745809800000|2025-04-28 03:10:00|87.77|85.27|88.01|85.51|88.11|85.61|87.7|85.2|0
1745810100000|2025-04-28 03:15:00|87.97|85.47|87.87|85.37|88.03|85.53|87.85|85.35|0
1745810400000|2025-04-28 03:20:00|87.85|85.35|88.34|85.84|88.44|85.94|87.81|85.31|0
1745810700000|2025-04-28 03:25:00|88.3|85.8|88.05|85.55|88.63|86.13|88.03|85.53|0
1745811000000|2025-04-28 03:30:00|88.03|85.53|88.03|85.53|88.11|85.61|87.94|85.44|0
1745811300000|2025-04-28 03:35:00|87.99|85.49|88.23|85.73|88.27|85.77|87.99|85.49|0
1745811600000|2025-04-28 03:40:00|88.21|85.71|88.13|85.63|88.28|85.78|88.09|85.59|0
1745811900000|2025-04-28 03:45:00|88.15|85.65|88.29|85.79|88.36|85.86|88.13|85.63|0
1745812200000|2025-04-28 03:50:00|88.31|85.81|88.62|86.12|88.66|86.16|88.24|85.74|0
1745812500000|2025-04-28 03:55:00|88.66|86.16|88.38|85.88|88.7|86.2|88.29|85.79|0
1745812800000|2025-04-28 04:00:00|88.6|86.1|88.23|85.73|88.6|86.1|88.18|85.68|0
1745813100000|2025-04-28 04:05:00|88.21|85.71|88.09|85.59|88.3|85.8|88.07|85.57|0
1745813400000|2025-04-28 04:10:00|88.07|85.57|88.08|85.58|88.38|85.88|87.98|85.48|0
1745813700000|2025-04-28 04:15:00|88.13|85.63|88.16|85.66|88.22|85.72|88.01|85.51|0
1745814000000|2025-04-28 04:20:00|88.2|85.7|88.23|85.73|88.29|85.79|88.14|85.64|0
1745814300000|2025-04-28 04:25:00|88.21|85.71|87.86|85.36|88.28|85.78|87.62|85.12|0
1745814600000|2025-04-28 04:30:00|87.84|85.34|87.84|85.34|87.97|85.47|87.7|85.2|0
1745814900000|2025-04-28 04:35:00|87.86|85.36|87.9|85.4|87.95|85.45|87.74|85.24|0
1745815200000|2025-04-28 04:40:00|87.88|85.38|87.77|85.27|88.12|85.62|87.66|85.16|0
1745815500000|2025-04-28 04:45:00|87.78|85.28|87.7|85.2|87.8|85.3|87.54|85.04|0
1745815800000|2025-04-28 04:50:00|87.72|85.22|87.78|85.28|87.84|85.34|87.61|85.11|0
1745816100000|2025-04-28 04:55:00|87.79|85.29|87.97|85.47|88.13|85.63|87.73|85.23|0
1745816400000|2025-04-28 05:00:00|87.99|85.49|87.91|85.41|88.14|85.64|87.9|85.4|0
1745816700000|2025-04-28 05:05:00|87.93|85.43|88.11|85.61|88.18|85.68|87.87|85.37|0
1745817000000|2025-04-28 05:10:00|88.13|85.63|87.84|85.34|88.15|85.65|87.78|85.28|0
1745817300000|2025-04-28 05:15:00|87.82|85.32|87.75|85.25|88.04|85.54|87.64|85.14|0
1745817600000|2025-04-28 05:20:00|87.87|85.37|87.89|85.39|87.89|85.39|87.68|85.18|0
1745817900000|2025-04-28 05:25:00|87.86|85.36|88.05|85.55|88.08|85.58|87.86|85.36|0
1745818200000|2025-04-28 05:30:00|88.02|85.52|88.08|85.58|88.51|86.01|87.95|85.45|0
1745818500000|2025-04-28 05:35:00|88.12|85.62|87.93|85.43|88.43|85.93|87.93|85.43|0
1745818800000|2025-04-28 05:40:00|87.87|85.37|88.57|86.07|88.59|86.09|87.87|85.37|0
1745819100000|2025-04-28 05:45:00|88.59|86.09|88.31|85.81|88.62|86.12|88.28|85.78|0
1745819400000|2025-04-28 05:50:00|88.29|85.79|88.32|85.82|88.5|86|88.24|85.74|0
1745819700000|2025-04-28 05:55:00|88.35|85.85|88.06|85.56|88.38|85.88|88.06|85.56|0
1745820000000|2025-04-28 06:00:00|88.02|85.52|87.18|84.68|88.04|85.54|87.07|84.57|0
1745820300000|2025-04-28 06:05:00|87.16|84.66|87.09|84.59|87.23|84.73|85.89|83.39|0
1745820600000|2025-04-28 06:10:00|87.13|84.63|86.96|84.46|87.13|84.63|86.87|84.37|0
1745820900000|2025-04-28 06:15:00|87|84.5|86.71|84.21|87.26|84.76|86.43|83.93|0
1745821200000|2025-04-28 06:20:00|86.69|84.19|86.65|84.15|86.76|84.26|86.4|83.9|0
1745821500000|2025-04-28 06:25:00|86.69|84.19|86.49|83.99|86.89|84.39|86.37|83.87|0
1745821800000|2025-04-28 06:30:00|86.5|84|86.33|83.83|86.72|84.22|86.21|83.71|0
1745822100000|2025-04-28 06:35:00|86.37|83.87|85.73|83.23|86.55|84.05|85.73|83.23|0
1745822400000|2025-04-28 06:40:00|85.71|83.21|85.39|82.89|85.75|83.25|85.39|82.89|0
1745822700000|2025-04-28 06:45:00|85.41|82.91|85.12|82.62|85.43|82.93|85.03|82.53|0
1745823000000|2025-04-28 06:50:00|85.2|82.7|84.92|82.42|85.2|82.7|84.73|82.23|0
1745823300000|2025-04-28 06:55:00|84.9|82.4|84.88|82.38|85.07|82.57|84.85|82.35|0
1745823600000|2025-04-28 07:00:00|84.75|82.25|84.51|82.01|84.78|82.28|84.23|81.73|0
1745823900000|2025-04-28 07:05:00|84.47|81.97|84.6|82.1|84.71|82.21|83.84|81.34|0
1745824200000|2025-04-28 07:10:00|84.64|82.14|84.83|82.33|85.08|82.58|84.56|82.06|0
1745824500000|2025-04-28 07:15:00|84.81|82.31|84.63|82.13|85.09|82.59|84.53|82.03|0
1745824800000|2025-04-28 07:20:00|84.61|82.11|84.06|81.56|84.83|82.33|83.89|81.39|0
1745825100000|2025-04-28 07:25:00|84.1|81.6|84.04|81.54|84.1|81.6|83.77|81.27|0
1745825400000|2025-04-28 07:30:00|84.02|81.52|84.85|82.35|84.87|82.37|83.89|81.39|0
1745825700000|2025-04-28 07:35:00|84.83|82.33|85.12|82.62|85.41|82.91|84.66|82.16|0
1745826000000|2025-04-28 07:40:00|85.31|82.81|85.32|82.82|85.39|82.89|85.07|82.57|0
1745826300000|2025-04-28 07:45:00|85.28|82.78|85.56|83.06|85.79|83.29|85.22|82.72|0
1745826600000|2025-04-28 07:50:00|85.58|83.08|85.31|82.81|85.66|83.16|85.27|82.77|0
1745826900000|2025-04-28 07:55:00|85.33|82.83|85.87|83.37|85.93|83.43|85.16|82.66|0
1745827200000|2025-04-28 08:00:00|85.91|83.41|85.56|83.06|86.06|83.56|85.36|82.86|0
1745827500000|2025-04-28 08:05:00|85.5|83|85.88|83.38|86.41|83.91|85.44|82.94|0
1745827800000|2025-04-28 08:10:00|85.9|83.4|85.49|82.99|85.93|83.43|85.39|82.89|0
1745828100000|2025-04-28 08:15:00|85.57|83.07|85.24|82.74|85.57|83.07|85.12|82.62|0
1745828400000|2025-04-28 08:20:00|85.2|82.7|85.79|83.29|85.92|83.42|85.2|82.7|0
1745828700000|2025-04-28 08:25:00|85.75|83.25|85.63|83.13|85.98|83.48|85.58|83.08|0
1745829000000|2025-04-28 08:30:00|85.61|83.11|85.45|82.95|85.87|83.37|85.31|82.81|0
1745829300000|2025-04-28 08:35:00|85.43|82.93|85.21|82.71|85.47|82.97|85.16|82.66|0
1745829600000|2025-04-28 08:40:00|85.1|82.6|84.62|82.12|85.23|82.73|84.55|82.05|0
1745829900000|2025-04-28 08:45:00|84.58|82.08|84.62|82.12|84.81|82.31|84.49|81.99|0
1745830200000|2025-04-28 08:50:00|84.65|82.15|84.8|82.3|84.86|82.36|84.47|81.97|0
1745830500000|2025-04-28 08:55:00|84.78|82.28|84.15|81.65|84.87|82.37|84.03|81.53|0
1745830800000|2025-04-28 09:00:00|84.11|81.61|84.17|81.67|84.26|81.76|83.79|81.29|0
1745831100000|2025-04-28 09:05:00|84.13|81.63|84.48|81.98|84.55|82.05|83.76|81.26|0
1745831400000|2025-04-28 09:10:00|84.5|82|84.25|81.75|84.58|82.08|84.25|81.75|0
1745831700000|2025-04-28 09:15:00|84.24|81.74|84.06|81.56|84.32|81.82|83.78|81.28|0
1745832000000|2025-04-28 09:20:00|84.02|81.52|83.71|81.21|84.02|81.52|83.43|80.93|0
1745832300000|2025-04-28 09:25:00|83.73|81.23|82.87|80.37|83.73|81.23|82.76|80.26|0
1745832600000|2025-04-28 09:30:00|82.83|80.33|82.61|80.11|82.92|80.42|82.4|79.9|0
1745832900000|2025-04-28 09:35:00|82.62|80.12|82.72|80.22|82.9|80.4|82.56|80.06|0
1745833200000|2025-04-28 09:40:00|82.7|80.2|82.53|80.03|82.8|80.3|82.45|79.95|0
1745833500000|2025-04-28 09:45:00|82.55|80.05|82.46|79.96|82.84|80.34|82.33|79.83|0
1745833800000|2025-04-28 09:50:00|82.48|79.98|82.5|80|82.63|80.13|82.21|79.71|0
1745834100000|2025-04-28 09:55:00|82.46|79.96|83.14|80.64|83.14|80.64|82.38|79.88|0
1745834400000|2025-04-28 10:00:00|83.16|80.66|83.04|80.54|83.51|81.01|83.02|80.52|0
1745834700000|2025-04-28 10:05:00|83.08|80.58|83.46|80.96|83.54|81.04|82.96|80.46|0
1745835000000|2025-04-28 10:10:00|83.5|81|83.54|81.04|83.72|81.22|83.36|80.86|0
1745835300000|2025-04-28 10:15:00|83.56|81.06|83.94|81.44|84|81.5|83.52|81.02|0
1745835600000|2025-04-28 10:20:00|83.9|81.4|84.5|82|84.72|82.22|83.85|81.35|0
1745835900000|2025-04-28 10:25:00|84.46|81.96|84.12|81.62|84.82|82.32|84.08|81.58|0
1745836200000|2025-04-28 10:30:00|84.06|81.56|83.56|81.06|84.26|81.76|83.36|80.86|0
1745836500000|2025-04-28 10:35:00|83.63|81.13|83.44|80.94|83.69|81.19|83.34|80.84|0
1745836800000|2025-04-28 10:40:00|83.42|80.92|84.04|81.54|84.37|81.87|83.34|80.84|0
1745837100000|2025-04-28 10:45:00|84.03|81.53|84.08|81.58|84.24|81.74|83.91|81.41|0
1745837400000|2025-04-28 10:50:00|84.07|81.57|84.75|82.25|84.83|82.33|83.94|81.44|0
1745837700000|2025-04-28 10:55:00|84.73|82.23|84.61|82.11|85.09|82.59|84.42|81.92|0
1745838000000|2025-04-28 11:00:00|84.57|82.07|84.72|82.22|85.03|82.53|84.5|82|0
1745838300000|2025-04-28 11:05:00|84.7|82.2|84.05|81.55|84.72|82.22|84.03|81.53|0
1745838600000|2025-04-28 11:10:00|84.09|81.59|84.36|81.86|84.62|82.12|83.84|81.34|0
1745838900000|2025-04-28 11:15:00|84.34|81.84|83.95|81.45|84.63|82.13|83.59|81.09|0
1745839200000|2025-04-28 11:20:00|83.97|81.47|83.58|81.08|84.48|81.98|83.51|81.01|0
1745839500000|2025-04-28 11:25:00|83.6|81.1|83.27|80.77|83.6|81.1|82.72|80.22|0
1745839800000|2025-04-28 11:30:00|83.26|80.76|83.31|80.81|83.46|80.96|82.69|80.19|0
1745840100000|2025-04-28 11:35:00|83.33|80.83|82.38|79.88|83.35|80.85|82.24|79.74|0
1745840400000|2025-04-28 11:40:00|82.42|79.92|82.17|79.67|82.42|79.92|81.96|79.46|0
1745840700000|2025-04-28 11:45:00|82.19|79.69|82.6|80.1|82.68|80.18|82.19|79.69|0
1745841000000|2025-04-28 11:50:00|82.52|80.02|82.82|80.32|82.87|80.37|82.36|79.86|0
1745841300000|2025-04-28 11:55:00|82.78|80.28|82.79|80.29|82.92|80.42|82.73|80.23|0
1745841600000|2025-04-28 12:00:00|82.77|80.27|83.03|80.53|83.48|80.98|82.6|80.1|0
1745841900000|2025-04-28 12:05:00|83.01|80.51|83.87|81.37|84.32|81.82|82.97|80.47|0
1745842200000|2025-04-28 12:10:00|83.79|81.29|83.72|81.22|84.21|81.71|83.31|80.81|0
1745842500000|2025-04-28 12:15:00|83.7|81.2|82.95|80.45|83.81|81.31|82.88|80.38|0
1745842800000|2025-04-28 12:20:00|82.93|80.43|82.75|80.25|83.3|80.8|82.67|80.17|0
1745843100000|2025-04-28 12:25:00|82.77|80.27|82.47|79.97|82.82|80.32|82.36|79.86|0
1745843400000|2025-04-28 12:30:00|82.35|79.85|82.07|79.57|82.48|79.98|81.88|79.38|0
1745843700000|2025-04-28 12:35:00|82.05|79.55|82.41|79.91|82.45|79.95|82.01|79.51|0
1745844000000|2025-04-28 12:40:00|82.56|80.06|82.02|79.52|82.56|80.06|81.91|79.41|0
1745844300000|2025-04-28 12:45:00|82|79.5|81.4|78.9|82.04|79.54|81.35|78.85|0
1745844600000|2025-04-28 12:50:00|81.36|78.86|81.51|79.01|81.68|79.18|81.16|78.66|0
1745844900000|2025-04-28 12:55:00|81.54|79.04|81.26|78.76|81.67|79.17|81.14|78.64|0
1745845200000|2025-04-28 13:00:00|81.31|78.81|80.85|78.35|81.64|79.14|80.79|78.29|0
1745845500000|2025-04-28 13:05:00|80.83|78.33|80.59|78.09|81|78.5|80.56|78.06|0
1745845800000|2025-04-28 13:10:00|80.55|78.05|80.52|77.92|80.77|78.27|80.4|77.9|0
1745846100000|2025-04-28 13:15:00|80.5|77.9|80.39|77.79|80.55|77.95|80.15|77.55|0
1745846400000|2025-04-28 13:20:00|80.4|77.8|80.33|77.73|80.51|77.91|80.11|77.51|0
1745846700000|2025-04-28 13:25:00|80.29|77.69|80.66|78.06|80.77|78.17|79.86|77.26|0
1745847000000|2025-04-28 13:30:00|80.04|77.54|80.62|78.12|80.73|78.23|78.86|76.36|0
1745847300000|2025-04-28 13:35:00|80.73|78.23|80.48|77.98|81.03|78.53|79.37|76.87|0
1745847600000|2025-04-28 13:40:00|80.51|78.01|77.92|75.42|80.55|78.05|77.62|75.12|0
1745847900000|2025-04-28 13:45:00|77.89|75.39|78.65|76.15|79.42|76.92|77.4|74.9|0
1745848200000|2025-04-28 13:50:00|78.7|76.2|80.12|77.62|80.19|77.69|78.51|76.01|0
1745848500000|2025-04-28 13:55:00|80.26|77.76|82.49|79.99|82.62|80.12|80.22|77.72|0
1745848800000|2025-04-28 14:00:00|82.53|80.03|80.92|78.42|83.49|80.99|80.92|78.42|0
1745849100000|2025-04-28 14:05:00|80.85|78.35|81.06|78.56|81.72|79.22|80.56|78.06|0
1745849400000|2025-04-28 14:10:00|81.1|78.6|81.31|78.81|81.84|79.34|80.69|78.19|0
1745849700000|2025-04-28 14:15:00|81.42|78.92|80.74|78.24|81.45|78.95|80.23|77.73|0
1745850000000|2025-04-28 14:20:00|80.6|78.1|79.49|76.99|81.13|78.63|79.49|76.99|0
1745850300000|2025-04-28 14:25:00|79.52|77.02|81.39|78.89|81.61|79.11|79.41|76.91|0
1745850600000|2025-04-28 14:30:00|81.48|78.98|81.83|79.33|83.27|80.77|81.21|78.71|0
1745850900000|2025-04-28 14:35:00|81.79|79.29|80.66|78.16|81.86|79.36|80.09|77.59|0
1745851200000|2025-04-28 14:40:00|80.63|78.13|80.45|77.95|82.48|79.98|80.24|77.74|0
1745851500000|2025-04-28 14:45:00|80.37|77.87|80.04|77.54|80.68|78.18|79.81|77.31|0
1745851800000|2025-04-28 14:50:00|80.02|77.52|81.43|78.93|82.01|79.51|79.93|77.43|0
1745852100000|2025-04-28 14:55:00|81.41|78.91|82.22|79.72|82.55|80.05|81.04|78.54|0
1745852400000|2025-04-28 15:00:00|82.2|79.7|82.25|79.75|82.44|79.94|81.34|78.84|0
1745852700000|2025-04-28 15:05:00|82.3|79.8|84.06|81.56|84.26|81.76|82.07|79.57|0
1745853000000|2025-04-28 15:10:00|83.94|81.44|83.24|80.74|84.71|82.21|82.64|80.14|0
1745853300000|2025-04-28 15:15:00|83.28|80.78|84.88|82.38|85|82.5|83.28|80.78|0
1745853600000|2025-04-28 15:20:00|84.8|82.3|87.02|84.52|87.24|84.74|84.63|82.13|0
1745853900000|2025-04-28 15:25:00|86.98|84.48|88.5|86|88.77|86.27|86.98|84.48|0
1745854200000|2025-04-28 15:30:00|88.58|86.08|87.67|85.17|88.7|86.2|87.18|84.68|0
1745854500000|2025-04-28 15:35:00|87.83|85.33|86.53|84.03|88.44|85.94|86.38|83.88|0
1745854800000|2025-04-28 15:40:00|86.45|83.95|87.12|84.62|87.19|84.69|85.63|83.13|0
1745855100000|2025-04-28 15:45:00|87.16|84.66|87.5|85|87.69|85.19|86.75|84.25|0
1745855400000|2025-04-28 15:50:00|87.54|85.04|87.12|84.62|87.79|85.29|85.84|83.34|0
1745855700000|2025-04-28 15:55:00|87.16|84.66|87.52|85.02|88.15|85.65|86.59|84.09|0
1745856000000|2025-04-28 16:00:00|87.56|85.06|89.36|86.86|89.49|86.99|87.17|84.67|0
1745856300000|2025-04-28 16:05:00|89.32|86.82|90.01|87.51|90.32|87.82|89.26|86.76|0
1745856600000|2025-04-28 16:10:00|89.97|87.47|90.21|87.71|90.67|88.17|89.88|87.38|0
1745856900000|2025-04-28 16:15:00|90.17|87.67|89.18|86.68|90.17|87.67|88.75|86.25|0
1745857200000|2025-04-28 16:20:00|89.22|86.72|89.79|87.29|90.49|87.99|88.98|86.48|0
1745857500000|2025-04-28 16:25:00|89.82|87.32|90.79|88.29|91.35|88.85|89.72|87.22|0
1745857800000|2025-04-28 16:30:00|90.75|88.25|90.45|87.95|90.81|88.31|89.59|87.09|0
1745858100000|2025-04-28 16:35:00|90.25|87.75|89.71|87.21|90.46|87.96|89.13|86.63|0
1745858400000|2025-04-28 16:40:00|89.75|87.25|88.97|86.47|89.86|87.36|88.77|86.27|0
1745858700000|2025-04-28 16:45:00|89.05|86.55|88.15|85.65|89.27|86.77|88.07|85.57|0
1745859000000|2025-04-28 16:50:00|88.19|85.69|89.57|87.07|89.88|87.38|88.11|85.61|0
1745859300000|2025-04-28 16:55:00|89.65|87.15|90.35|87.85|91.09|88.59|89.61|87.11|0
1745859600000|2025-04-28 17:00:00|90.39|87.89|90.73|88.23|90.9|88.4|89.87|87.37|0
1745859900000|2025-04-28 17:05:00|90.77|88.27|91.92|89.42|91.96|89.46|90.39|87.89|0
1745860200000|2025-04-28 17:10:00|91.96|89.46|92.76|90.26|92.84|90.34|91.85|89.35|0
1745860500000|2025-04-28 17:15:00|92.8|90.3|91.91|89.41|93.16|90.66|91.58|89.08|0
1745860800000|2025-04-28 17:20:00|91.86|89.36|92.55|90.05|92.8|90.3|91.76|89.26|0
1745861100000|2025-04-28 17:25:00|92.59|90.09|93.19|90.69|93.31|90.81|91.47|88.97|0
1745861400000|2025-04-28 17:30:00|93.25|90.75|93.07|90.57|94.09|91.59|92.92|90.42|0
1745861700000|2025-04-28 17:35:00|93.03|90.53|91.9|89.4|93.48|90.98|91.86|89.36|0
1745862000000|2025-04-28 17:40:00|91.92|89.42|91.08|88.58|92.18|89.68|91|88.5|0
1745862300000|2025-04-28 17:45:00|90.86|88.36|90.33|87.83|91.21|88.71|90.03|87.53|0
1745862600000|2025-04-28 17:50:00|90.36|87.86|89.58|87.08|90.4|87.9|89.48|86.98|0
1745862900000|2025-04-28 17:55:00|89.54|87.04|88.64|86.14|89.69|87.19|88.47|85.97|0
1745863200000|2025-04-28 18:00:00|88.71|86.21|88.63|86.13|88.95|86.45|88.29|85.79|0
1745863500000|2025-04-28 18:05:00|88.62|86.12|88.45|85.95|88.66|86.16|88.15|85.65|0
1745863800000|2025-04-28 18:10:00|88.47|85.97|88.8|86.3|89.25|86.75|88.42|85.92|0
1745864100000|2025-04-28 18:15:00|88.68|86.18|88.89|86.39|89.26|86.76|88.13|85.63|0
1745864400000|2025-04-28 18:20:00|88.85|86.35|87.68|85.18|89.16|86.66|87.61|85.11|0
1745864700000|2025-04-28 18:25:00|87.72|85.22|87.02|84.52|87.94|85.44|86.78|84.28|0
1745865000000|2025-04-28 18:30:00|87.06|84.56|87.97|85.47|88.04|85.54|86.79|84.29|0
1745865300000|2025-04-28 18:35:00|87.87|85.37|87|84.5|88.14|85.64|86.95|84.45|0
1745865600000|2025-04-28 18:40:00|86.96|84.46|87.08|84.58|87.15|84.65|86.6|84.1|0
1745865900000|2025-04-28 18:45:00|87.04|84.54|86.72|84.22|87.42|84.92|86.3|83.8|0
1745866200000|2025-04-28 18:50:00|86.64|84.14|86.22|83.72|86.68|84.18|86.15|83.65|0
1745866500000|2025-04-28 18:55:00|86.18|83.68|86.36|83.86|86.61|84.11|86.12|83.62|0
1745866800000|2025-04-28 19:00:00|86.24|83.74|84.95|82.45|86.39|83.89|84.87|82.37|0
1745867100000|2025-04-28 19:05:00|85|82.5|84.3|81.8|85.33|82.83|84.08|81.58|0
1745867400000|2025-04-28 19:10:00|84.27|81.77|84.36|81.86|84.9|82.4|83.97|81.47|0
1745867700000|2025-04-28 19:15:00|84.32|81.82|83.86|81.36|84.32|81.82|83.74|81.24|0
1745868000000|2025-04-28 19:20:00|83.79|81.29|82.85|80.35|83.86|81.36|82.58|80.08|0
1745868300000|2025-04-28 19:25:00|82.94|80.44|83.1|80.6|83.33|80.83|82.7|80.2|0
1745868600000|2025-04-28 19:30:00|83.25|80.75|82.64|80.14|83.42|80.92|82.42|79.92|0
1745868900000|2025-04-28 19:35:00|82.79|80.29|83|80.5|83.56|81.06|82.29|79.79|0
1745869200000|2025-04-28 19:40:00|83.03|80.53|82.61|80.11|83.27|80.77|82.46|79.96|0
1745869500000|2025-04-28 19:45:00|82.65|80.15|82.05|79.55|82.65|80.15|81.76|79.26|0
1745869800000|2025-04-28 19:50:00|81.62|79.12|80.8|78.3|81.75|79.25|80.43|77.93|0
1745870100000|2025-04-28 19:55:00|80.84|78.34|82.11|79.61|82.41|79.91|80.68|78.18|0
1745870400000|2025-04-28 20:00:00|82.67|80.17|83.34|80.84|83.56|81.06|82.33|79.83|0
1745870700000|2025-04-28 20:05:00|83.38|80.88|83.16|80.66|83.64|81.14|83.13|80.63|0
1745871000000|2025-04-28 20:10:00|83.24|80.74|83.37|80.87|83.44|80.94|83.13|80.63|0
1745871300000|2025-04-28 20:15:00|83.33|80.83|83.46|80.96|83.5|81|83.13|80.63|0
1745871600000|2025-04-28 20:20:00|83.48|80.98|83.66|81.16|83.71|81.21|83.48|80.98|0
1745871900000|2025-04-28 20:25:00|83.62|81.12|83.4|80.9|83.66|81.16|83.32|80.82|0
1745872200000|2025-04-28 20:30:00|83.47|80.97|83.22|80.72|83.49|80.99|83.08|80.58|0
1745872500000|2025-04-28 20:35:00|83.26|80.76|83.28|80.78|83.32|80.82|83.11|80.61|0
1745872800000|2025-04-28 20:40:00|83.24|80.74|83.45|80.95|83.53|81.03|83.17|80.67|0
1745873100000|2025-04-28 20:45:00|83.49|80.99|83.52|81.02|83.64|81.14|83.43|80.93|0
1745873400000|2025-04-28 20:50:00|83.48|80.98|83.48|80.98|83.58|81.08|83.41|80.91|0
1745873700000|2025-04-28 20:55:00|83.53|80.93|83.49|80.89|83.72|81.12|83.45|80.85|0
1745874000000|2025-04-28 21:00:00|83.48|80.88|83.5|80.9|83.5|80.9|83.48|80.88|0
1745874300000|2025-04-28 21:05:00|83.51|80.91|83.66|81.06|83.67|81.07|83.51|80.91|0
1745874600000|2025-04-28 21:10:00|83.61|81.01|83.57|80.97|83.61|81.01|83.46|80.86|0
1745874900000|2025-04-28 21:15:00|83.68|81.08|83.79|81.19|83.79|81.19|83.67|81.07|0
1745875200000|2025-04-28 21:20:00|83.81|81.21|83.74|81.14|83.81|81.21|83.72|81.12|0
1745875500000|2025-04-28 21:25:00|83.73|81.13|83.72|81.12|83.78|81.18|83.72|81.12|0
1745875800000|2025-04-28 21:30:00|83.71|81.11|83.75|81.15|83.75|81.15|83.69|81.09|0
1745876100000|2025-04-28 21:35:00|83.76|81.16|83.71|81.11|83.76|81.16|83.71|81.11|0
1745876400000|2025-04-28 21:40:00|83.65|81.05|83.87|81.27|83.87|81.27|83.65|81.05|0
1745876700000|2025-04-28 21:45:00|83.86|81.26|83.82|81.22|83.89|81.29|83.82|81.22|0
1745877000000|2025-04-28 21:50:00|83.8|81.2|83.7|81.1|83.85|81.25|83.7|81.1|0
1745877300000|2025-04-28 21:55:00|83.69|81.09|83.87|81.27|83.87|81.27|83.59|80.99|0
1745877600000|2025-04-28 22:00:00|83.8|81.2|83.85|81.25|84.04|81.44|83.7|81.1|0
1745877900000|2025-04-28 22:05:00|83.87|81.27|83.34|80.74|83.89|81.29|83.32|80.72|0
1745878200000|2025-04-28 22:10:00|83.32|80.72|83.94|81.34|84.09|81.49|83.26|80.66|0
1745878500000|2025-04-28 22:15:00|83.96|81.36|84.1|81.5|84.16|81.56|83.92|81.32|0
1745878800000|2025-04-28 22:20:00|84.07|81.47|84.14|81.54|84.41|81.81|84.07|81.47|0
1745879100000|2025-04-28 22:25:00|84.1|81.5|84.04|81.44|84.14|81.54|83.97|81.37|0
1745879400000|2025-04-28 22:30:00|84.02|81.42|83.55|80.95|84.06|81.46|83.44|80.84|0
1745879700000|2025-04-28 22:35:00|83.53|80.93|83.72|81.12|83.75|81.15|83.53|80.93|0
1745880000000|2025-04-28 22:40:00|83.68|81.08|84.17|81.57|84.55|81.95|83.68|81.08|0
1745880300000|2025-04-28 22:45:00|84.15|81.55|83.86|81.26|84.24|81.64|83.86|81.26|0
1745880600000|2025-04-28 22:50:00|83.81|81.21|83.78|81.18|83.96|81.36|83.66|81.06|0
1745880900000|2025-04-28 22:55:00|83.8|81.2|83.63|81.03|83.82|81.22|83.59|80.99|0
1745881200000|2025-04-28 23:00:00|83.61|81.01|83.22|80.62|83.88|81.28|82.99|80.39|0
1745881500000|2025-04-28 23:05:00|83.24|80.64|83.12|80.52|83.57|80.97|82.88|80.28|0
1745881800000|2025-04-28 23:10:00|83.14|80.54|83.01|80.41|83.16|80.56|82.88|80.28|0
1745882100000|2025-04-28 23:15:00|82.99|80.39|83.15|80.55|83.28|80.68|82.32|79.72|0
1745882400000|2025-04-28 23:20:00|83.17|80.57|83.11|80.51|83.28|80.68|83.1|80.5|0
1745882700000|2025-04-28 23:25:00|83.09|80.49|82.7|80.1|83.13|80.53|82.44|79.84|0
1745883000000|2025-04-28 23:30:00|82.72|80.12|82.57|79.97|82.72|80.12|82.46|79.86|0
1745883300000|2025-04-28 23:35:00|82.53|79.93|82.45|79.85|82.68|80.08|82.45|79.85|0
1745883600000|2025-04-28 23:40:00|82.49|79.89|82.37|79.77|82.53|79.93|82.3|79.7|0
1745883900000|2025-04-28 23:45:00|82.34|79.74|82.17|79.57|82.37|79.77|82.08|79.48|0
1745884200000|2025-04-28 23:50:00|82.15|79.55|82.07|79.47|82.26|79.66|82.07|79.47|0
1745884500000|2025-04-28 23:55:00|82.06|79.46|81.89|79.29|82.13|79.53|81.85|79.25|0
1745884800000|2025-04-29 00:00:00|81.85|79.25|82.51|79.91|82.55|79.95|81.74|79.14|0
1745885100000|2025-04-29 00:05:00|82.55|79.95|82.58|79.98|82.7|80.1|82.51|79.91|0
1745885400000|2025-04-29 00:10:00|82.62|80.02|82.92|80.32|83.03|80.43|82.42|79.82|0
1745885700000|2025-04-29 00:15:00|82.88|80.28|82.78|80.28|82.92|80.4|82.69|80.15|0
1745886000000|2025-04-29 00:20:00|82.8|80.3|82.78|80.28|83.07|80.57|82.69|80.19|0
1745886300000|2025-04-29 00:25:00|82.74|80.24|82.85|80.35|82.97|80.47|82.7|80.2|0
1745886600000|2025-04-29 00:30:00|82.81|80.31|82.75|80.25|82.82|80.32|82.57|80.07|0
1745886900000|2025-04-29 00:35:00|82.72|80.22|82.09|79.59|82.72|80.22|82.09|79.59|0
1745887200000|2025-04-29 00:40:00|82.1|79.6|82.08|79.58|82.26|79.76|81.99|79.49|0
1745887500000|2025-04-29 00:45:00|82.11|79.61|81.38|78.88|82.14|79.64|81.34|78.84|0
1745887800000|2025-04-29 00:50:00|81.44|78.94|81.15|78.65|81.44|78.94|81.03|78.53|0
1745888100000|2025-04-29 00:55:00|81.17|78.67|81.07|78.57|81.28|78.78|80.8|78.3|0
1745888400000|2025-04-29 01:00:00|81.09|78.59|80.94|78.44|81.13|78.63|80.9|78.4|0
1745888700000|2025-04-29 01:05:00|80.87|78.37|80.96|78.46|81.12|78.62|80.68|78.18|0
1745889000000|2025-04-29 01:10:00|80.92|78.42|81.25|78.75|81.32|78.82|80.8|78.3|0
1745889300000|2025-04-29 01:15:00|81.29|78.79|81.22|78.72|81.31|78.81|81.15|78.65|0
1745889600000|2025-04-29 01:20:00|81.25|78.75|81.2|78.7|81.32|78.82|81|78.5|0
1745889900000|2025-04-29 01:25:00|81.24|78.74|81.14|78.64|81.25|78.75|81.06|78.56|0
1745890200000|2025-04-29 01:30:00|81.16|78.66|81.12|78.62|81.22|78.72|81.03|78.53|0
1745890500000|2025-04-29 01:35:00|81.17|78.67|81.1|78.6|81.19|78.69|81.01|78.51|0
1745890800000|2025-04-29 01:40:00|81.08|78.58|80.25|77.75|81.15|78.65|80.24|77.74|0
1745891100000|2025-04-29 01:45:00|80.29|77.79|79.86|77.36|80.32|77.82|79.68|77.18|0
1745891400000|2025-04-29 01:50:00|79.85|77.35|79.88|77.38|80|77.5|79.74|77.24|0
1745891700000|2025-04-29 01:55:00|79.92|77.42|79.57|77.07|79.92|77.42|79.52|77.02|0
1745892000000|2025-04-29 02:00:00|79.56|77.06|79.42|76.92|79.58|77.08|79.31|76.81|0
1745892300000|2025-04-29 02:05:00|79.4|76.9|79.47|76.97|79.57|77.07|79.35|76.85|0
1745892600000|2025-04-29 02:10:00|79.44|76.94|79.37|76.87|79.5|77|79.28|76.78|0
1745892900000|2025-04-29 02:15:00|79.34|76.84|79.68|77.18|79.82|77.32|79.15|76.65|0
1745893200000|2025-04-29 02:20:00|79.69|77.19|79.66|77.16|79.72|77.22|79.54|77.04|0
1745893500000|2025-04-29 02:25:00|79.64|77.14|79.57|77.07|79.64|77.14|78.91|76.41|0
1745893800000|2025-04-29 02:30:00|79.59|77.09|79.37|76.87|79.95|77.45|79.31|76.81|0
1745894100000|2025-04-29 02:35:00|79.36|76.86|79.51|77.01|79.62|77.12|79.32|76.82|0
1745894400000|2025-04-29 02:40:00|79.55|77.05|80.67|78.17|80.88|78.38|79.52|77.02|0
1745894700000|2025-04-29 02:45:00|80.71|78.21|81.16|78.66|81.29|78.79|80.71|78.21|0
1745895000000|2025-04-29 02:50:00|81.17|78.67|81.03|78.53|81.19|78.69|80.92|78.42|0
1745895300000|2025-04-29 02:55:00|81.04|78.54|80.91|78.41|81.13|78.63|80.89|78.39|0
1745895600000|2025-04-29 03:00:00|80.9|78.4|80.8|78.3|81.15|78.65|80.72|78.22|0
1745895900000|2025-04-29 03:05:00|80.82|78.32|80.56|78.06|80.91|78.41|80.56|78.06|0
1745896200000|2025-04-29 03:10:00|80.54|78.04|80.87|78.37|80.87|78.37|80.3|77.8|0
1745896500000|2025-04-29 03:15:00|80.85|78.35|80.91|78.41|81.07|78.57|80.81|78.31|0
1745896800000|2025-04-29 03:20:00|80.89|78.39|80.68|78.18|81.05|78.55|80.57|78.07|0
1745897100000|2025-04-29 03:25:00|80.7|78.2|80.61|78.11|80.75|78.25|80.52|78.02|0
1745897400000|2025-04-29 03:30:00|80.65|78.15|80.94|78.44|80.95|78.45|80.54|78.04|0
1745897700000|2025-04-29 03:35:00|80.97|78.47|80.98|78.48|81.07|78.57|80.86|78.36|0
1745898000000|2025-04-29 03:40:00|81|78.5|81.09|78.59|81.15|78.65|80.88|78.38|0
1745898300000|2025-04-29 03:45:00|81.05|78.55|81.01|78.51|81.09|78.59|80.87|78.37|0
1745898600000|2025-04-29 03:50:00|81.04|78.54|80.78|78.28|81.06|78.56|80.76|78.26|0
1745898900000|2025-04-29 03:55:00|80.76|78.26|80.71|78.21|80.86|78.36|80.7|78.2|0
1745899200000|2025-04-29 04:00:00|80.7|78.2|80.95|78.45|81.07|78.57|80.64|78.14|0
1745899500000|2025-04-29 04:05:00|80.92|78.42|80.96|78.46|81.01|78.51|80.78|78.28|0
1745899800000|2025-04-29 04:10:00|80.94|78.44|81.49|78.99|81.73|79.23|80.91|78.41|0
1745900100000|2025-04-29 04:15:00|81.42|78.92|81.09|78.59|81.47|78.97|80.97|78.47|0
1745900400000|2025-04-29 04:20:00|81.03|78.53|80.66|78.16|81.03|78.53|80.63|78.13|0
1745900700000|2025-04-29 04:25:00|80.7|78.2|79.97|77.47|80.7|78.2|79.8|77.3|0
1745901000000|2025-04-29 04:30:00|79.99|77.49|79.88|77.38|80.04|77.54|79.82|77.32|0
1745901300000|2025-04-29 04:35:00|79.92|77.42|80.3|77.8|80.43|77.93|79.88|77.38|0
1745901600000|2025-04-29 04:40:00|80.34|77.84|80.43|77.93|80.51|78.01|80.31|77.81|0
1745901900000|2025-04-29 04:45:00|80.45|77.95|81.22|78.72|81.26|78.76|80.34|77.84|0
1745902200000|2025-04-29 04:50:00|81.2|78.7|81.28|78.78|81.46|78.96|81.18|78.68|0
1745902500000|2025-04-29 04:55:00|81.24|78.74|81.27|78.77|81.45|78.95|81.14|78.64|0
1745902800000|2025-04-29 05:00:00|81.28|78.78|81.44|78.94|81.44|78.94|81.11|78.61|0
1745903100000|2025-04-29 05:05:00|81.4|78.9|80.81|78.31|81.42|78.92|80.77|78.27|0
1745903400000|2025-04-29 05:10:00|80.79|78.29|81.12|78.62|81.12|78.62|80.77|78.27|0
1745903700000|2025-04-29 05:15:00|81.1|78.6|81.15|78.65|81.24|78.74|80.93|78.43|0
1745904000000|2025-04-29 05:20:00|81.13|78.63|81.4|78.9|81.89|79.39|81.1|78.6|0
1745904300000|2025-04-29 05:25:00|81.42|78.92|81.73|79.23|81.73|79.23|81.18|78.68|0
1745904600000|2025-04-29 05:30:00|81.79|79.29|81.55|79.05|81.92|79.42|81.44|78.94|0
1745904900000|2025-04-29 05:35:00|81.53|79.03|81.11|78.61|81.58|79.08|80.96|78.46|0
1745905200000|2025-04-29 05:40:00|81.09|78.59|81.54|79.04|81.63|79.13|81.07|78.57|0
1745905500000|2025-04-29 05:45:00|81.56|79.06|81.14|78.64|81.6|79.1|81.12|78.62|0
1745905800000|2025-04-29 05:50:00|81.16|78.66|81.47|78.97|81.53|79.03|81.08|78.58|0
1745906100000|2025-04-29 05:55:00|81.43|78.93|81.68|79.18|81.76|79.26|81.26|78.76|0
1745906400000|2025-04-29 06:00:00|81.7|79.2|81.76|79.26|82.08|79.58|81.55|79.05|0
1745906700000|2025-04-29 06:05:00|81.8|79.3|81.69|79.19|81.81|79.31|81.45|78.95|0
1745907000000|2025-04-29 06:10:00|81.71|79.21|81.75|79.25|82|79.5|81.62|79.12|0
1745907300000|2025-04-29 06:15:00|81.77|79.27|81.59|79.09|81.8|79.3|81.48|78.98|0
1745907600000|2025-04-29 06:20:00|81.64|79.14|81.71|79.21|81.94|79.44|81.55|79.05|0
1745907900000|2025-04-29 06:25:00|81.75|79.25|81.58|79.08|81.86|79.36|81.55|79.05|0
1745908200000|2025-04-29 06:30:00|81.64|79.14|81.22|78.72|81.72|79.22|81.18|78.68|0
1745908500000|2025-04-29 06:35:00|81.24|78.74|80.92|78.42|81.24|78.74|80.9|78.4|0
1745908800000|2025-04-29 06:40:00|80.94|78.44|80.72|78.22|80.98|78.48|80.68|78.18|0
1745909100000|2025-04-29 06:45:00|80.68|78.18|80.72|78.22|80.96|78.46|80.63|78.13|0
1745909400000|2025-04-29 06:50:00|80.74|78.24|81.08|78.58|81.18|78.68|80.74|78.24|0
1745909700000|2025-04-29 06:55:00|81.11|78.61|81.52|79.02|81.52|79.02|81.04|78.54|0
1745910000000|2025-04-29 07:00:00|81.59|79.09|81.68|79.18|81.95|79.45|81.27|78.77|0
1745910300000|2025-04-29 07:05:00|81.73|79.23|80.76|78.26|81.76|79.26|80.66|78.16|0
1745910600000|2025-04-29 07:10:00|80.75|78.25|80.6|78.1|80.85|78.35|80.39|77.89|0
1745910900000|2025-04-29 07:15:00|80.67|78.17|80.32|77.82|80.67|78.17|80.17|77.67|0
1745911200000|2025-04-29 07:20:00|80.35|77.85|79.97|77.47|80.35|77.85|79.85|77.35|0
1745911500000|2025-04-29 07:25:00|79.99|77.49|79.95|77.45|80.12|77.62|79.74|77.24|0
1745911800000|2025-04-29 07:30:00|79.87|77.37|79.7|77.2|79.98|77.48|79.46|76.96|0
1745912100000|2025-04-29 07:35:00|79.74|77.24|80.09|77.59|80.2|77.7|79.58|77.08|0
1745912400000|2025-04-29 07:40:00|80.06|77.56|80|77.5|80.23|77.73|79.63|77.13|0
1745912700000|2025-04-29 07:45:00|80.01|77.51|79.4|76.9|80.01|77.51|79.33|76.83|0
1745913000000|2025-04-29 07:50:00|79.38|76.88|79.18|76.68|79.5|77|79.11|76.61|0
1745913300000|2025-04-29 07:55:00|79.16|76.66|79.37|76.87|79.43|76.93|79.1|76.6|0
1745913600000|2025-04-29 08:00:00|79.4|76.9|80.19|77.69|80.39|77.89|79.35|76.85|0
1745913900000|2025-04-29 08:05:00|80.13|77.63|80.64|78.14|80.79|78.29|80.08|77.58|0
1745914200000|2025-04-29 08:10:00|80.62|78.12|81.78|79.28|81.91|79.41|80.56|78.06|0
1745914500000|2025-04-29 08:15:00|81.69|79.19|80.89|78.39|81.77|79.27|80.72|78.22|0
1745914800000|2025-04-29 08:20:00|80.92|78.42|80.99|78.49|81.13|78.63|80.84|78.34|0
1745915100000|2025-04-29 08:25:00|80.97|78.47|80.55|78.05|81.02|78.52|80.46|77.96|0
1745915400000|2025-04-29 08:30:00|80.57|78.07|80.69|78.19|80.85|78.35|80.39|77.89|0
1745915700000|2025-04-29 08:35:00|80.71|78.21|80.58|78.08|80.84|78.34|80.47|77.97|0
1745916000000|2025-04-29 08:40:00|80.56|78.06|80.12|77.62|80.68|78.18|80.06|77.56|0
1745916300000|2025-04-29 08:45:00|80.14|77.64|79.51|77.01|80.21|77.71|79.42|76.92|0
1745916600000|2025-04-29 08:50:00|79.47|76.97|79.64|77.14|79.75|77.25|79.44|76.94|0
1745916900000|2025-04-29 08:55:00|79.66|77.16|80.13|77.63|80.23|77.73|79.59|77.09|0
1745917200000|2025-04-29 09:00:00|80.11|77.61|80.2|77.7|80.72|78.22|79.97|77.47|0
1745917500000|2025-04-29 09:05:00|80.12|77.62|80.29|77.79|80.34|77.84|79.97|77.47|0
1745917800000|2025-04-29 09:10:00|80.26|77.76|80.59|78.09|81|78.5|80.2|77.7|0
1745918100000|2025-04-29 09:15:00|80.61|78.11|81.05|78.55|81.17|78.67|80.57|78.07|0
1745918400000|2025-04-29 09:20:00|81.04|78.54|81.12|78.62|81.14|78.64|80.81|78.31|0
1745918700000|2025-04-29 09:25:00|81.14|78.64|80.87|78.37|81.36|78.86|80.87|78.37|0
1745919000000|2025-04-29 09:30:00|80.83|78.33|80.83|78.33|81.08|78.58|80.69|78.19|0
1745919300000|2025-04-29 09:35:00|80.85|78.35|80.5|78|80.88|78.38|80.44|77.94|0
1745919600000|2025-04-29 09:40:00|80.54|78.04|80.48|77.98|80.57|78.07|80.33|77.83|0
1745919900000|2025-04-29 09:45:00|80.41|77.91|80.49|77.99|80.52|78.02|80.21|77.71|0
1745920200000|2025-04-29 09:50:00|80.52|78.02|80.59|78.09|80.81|78.31|80.39|77.89|0
1745920500000|2025-04-29 09:55:00|80.56|78.06|80.64|78.14|80.79|78.29|80.52|78.02|0
1745920800000|2025-04-29 10:00:00|80.62|78.12|80.79|78.29|80.97|78.47|80.44|77.94|0
1745921100000|2025-04-29 10:05:00|80.83|78.33|80.91|78.41|80.92|78.42|80.64|78.14|0
1745921400000|2025-04-29 10:10:00|80.88|78.38|80.74|78.24|80.96|78.46|80.52|78.02|0
1745921700000|2025-04-29 10:15:00|80.77|78.27|80.69|78.19|80.77|78.27|80.38|77.88|0
1745922000000|2025-04-29 10:20:00|80.66|78.16|80.49|77.99|80.75|78.25|80.45|77.95|0
1745922300000|2025-04-29 10:25:00|80.47|77.97|80.14|77.64|80.53|78.03|80.08|77.58|0
1745922600000|2025-04-29 10:30:00|80.1|77.6|82.37|79.87|82.37|79.87|80.1|77.6|0
1745922900000|2025-04-29 10:35:00|82.35|79.85|82.22|79.72|82.44|79.94|81.6|79.1|0
1745923200000|2025-04-29 10:40:00|82.2|79.7|82.46|79.96|82.46|79.96|82|79.5|0
1745923500000|2025-04-29 10:45:00|82.49|79.99|84.47|81.97|85.42|82.92|82.35|79.85|0
1745923800000|2025-04-29 10:50:00|84.43|81.93|84.19|81.69|84.54|82.04|83.69|81.19|0
1745924100000|2025-04-29 10:55:00|84.3|81.8|83.15|80.65|84.49|81.99|83.07|80.57|0
1745924400000|2025-04-29 11:00:00|83.17|80.67|82.63|80.13|83.19|80.69|82.5|80|0
1745924700000|2025-04-29 11:05:00|82.65|80.15|82.82|80.32|83.14|80.64|82.5|80|0
1745925000000|2025-04-29 11:10:00|82.78|80.28|82.76|80.26|83.02|80.52|82.54|80.04|0
1745925300000|2025-04-29 11:15:00|82.69|80.19|82.03|79.53|82.72|80.22|82|79.5|0
1745925600000|2025-04-29 11:20:00|82.07|79.57|81.97|79.47|82.15|79.65|81.82|79.32|0
1745925900000|2025-04-29 11:25:00|81.99|79.49|82.3|79.8|82.71|80.21|81.99|79.49|0
1745926200000|2025-04-29 11:30:00|82.36|79.86|82.09|79.59|82.62|80.12|81.79|79.29|0
1745926500000|2025-04-29 11:35:00|82.11|79.61|82.64|80.14|82.74|80.24|81.77|79.27|0
1745926800000|2025-04-29 11:40:00|82.6|80.1|83.07|80.57|83.16|80.66|81.78|79.28|0
1745927100000|2025-04-29 11:45:00|83.11|80.61|82.82|80.32|83.24|80.74|82.64|80.14|0
1745927400000|2025-04-29 11:50:00|82.72|80.22|83.07|80.57|83.09|80.59|82.51|80.01|0
1745927700000|2025-04-29 11:55:00|83.04|80.54|82.74|80.24|83.11|80.61|82.74|80.24|0
1745928000000|2025-04-29 12:00:00|82.72|80.22|83.21|80.71|83.21|80.71|82.59|80.09|0
1745928300000|2025-04-29 12:05:00|83.18|80.68|82.62|80.12|83.21|80.71|82.18|79.68|0
1745928600000|2025-04-29 12:10:00|82.7|80.2|82.71|80.21|83.15|80.65|82.59|80.09|0
1745928900000|2025-04-29 12:15:00|82.73|80.23|83.68|81.18|83.68|81.18|82.68|80.18|0
1745929200000|2025-04-29 12:20:00|83.73|81.23|84.37|81.87|84.63|82.13|83.59|81.09|0
1745929500000|2025-04-29 12:25:00|84.33|81.83|83.9|81.4|84.67|82.17|83.73|81.23|0
1745929800000|2025-04-29 12:30:00|83.88|81.38|83.46|80.96|84.26|81.76|83.38|80.88|0
1745930100000|2025-04-29 12:35:00|83.44|80.94|82.85|80.35|83.57|81.07|82.76|80.26|0
1745930400000|2025-04-29 12:40:00|82.83|80.33|81.78|79.28|83.02|80.52|81.64|79.14|0
1745930700000|2025-04-29 12:45:00|81.8|79.3|82.62|80.12|83.86|81.36|81.63|79.13|0
1745931000000|2025-04-29 12:50:00|82.66|80.16|83.38|80.88|84.05|81.55|82.66|80.16|0
1745931300000|2025-04-29 12:55:00|83.4|80.9|85.43|82.93|85.61|83.11|83.38|80.88|0
1745931600000|2025-04-29 13:00:00|85.5|83|87.69|85.19|87.74|85.24|85.3|82.8|0
1745931900000|2025-04-29 13:05:00|87.68|85.18|87.66|85.16|87.72|85.22|86.44|83.94|0
1745932200000|2025-04-29 13:10:00|87.54|85.04|87.31|84.71|88.05|85.55|87.09|84.59|0
1745932500000|2025-04-29 13:15:00|87.27|84.67|87.11|84.51|87.74|85.14|86.96|84.36|0
1745932800000|2025-04-29 13:20:00|87.07|84.47|86.66|84.06|87.23|84.63|86.51|83.91|0
1745933100000|2025-04-29 13:25:00|86.68|84.08|86.33|83.73|86.76|84.16|86.1|83.5|0
1745933400000|2025-04-29 13:30:00|86.28|83.78|85|82.5|86.45|83.95|84.78|82.28|0
1745933700000|2025-04-29 13:35:00|85.07|82.57|85.38|82.88|85.8|83.3|84.57|82.07|0
1745934000000|2025-04-29 13:40:00|85.3|82.8|83.86|81.36|85.61|83.11|83.82|81.32|0
1745934300000|2025-04-29 13:45:00|83.88|81.38|82.93|80.43|83.95|81.45|82.56|80.06|0
1745934600000|2025-04-29 13:50:00|82.89|80.39|83.64|81.14|83.87|81.37|82.06|79.56|0
1745934900000|2025-04-29 13:55:00|83.75|81.25|83.86|81.36|84.14|81.64|82.68|80.18|0
1745935200000|2025-04-29 14:00:00|84.05|81.55|82.6|80.1|85.03|82.53|82.57|80.07|0
1745935500000|2025-04-29 14:05:00|82.54|80.04|81.26|78.76|82.69|80.19|80.28|77.78|0
1745935800000|2025-04-29 14:10:00|81.3|78.8|81.82|79.32|82.67|80.17|81.16|78.66|0
1745936100000|2025-04-29 14:15:00|81.89|79.39|83.14|80.64|83.38|80.88|81.89|79.39|0
1745936400000|2025-04-29 14:20:00|83.2|80.7|85.19|82.69|85.31|82.81|83.04|80.54|0
1745936700000|2025-04-29 14:25:00|85.27|82.77|85.55|83.05|86.2|83.7|85.1|82.6|0
1745937000000|2025-04-29 14:30:00|85.59|83.09|84.03|81.53|85.72|83.22|84.03|81.53|0
1745937300000|2025-04-29 14:35:00|84|81.5|82.3|79.8|84.29|81.79|81.77|79.27|0
1745937600000|2025-04-29 14:40:00|82.26|79.76|82.91|80.41|83.25|80.75|81.84|79.34|0
1745937900000|2025-04-29 14:45:00|82.95|80.45|82.3|79.8|83.29|80.79|82.16|79.66|0
1745938200000|2025-04-29 14:50:00|82.29|79.79|81.84|79.34|83.04|80.54|81.71|79.21|0
1745938500000|2025-04-29 14:55:00|81.8|79.3|80.91|78.41|81.8|79.3|80.79|78.29|0
1745938800000|2025-04-29 15:00:00|80.87|78.37|81.77|79.27|82.04|79.54|80.46|77.96|0
1745939100000|2025-04-29 15:05:00|81.84|79.34|81.36|78.86|81.94|79.44|80.91|78.41|0
1745939400000|2025-04-29 15:10:00|81.18|78.68|82.17|79.67|82.47|79.97|81.18|78.68|0
1745939700000|2025-04-29 15:15:00|82.14|79.64|83.43|80.93|83.57|81.07|81.83|79.33|0
1745940000000|2025-04-29 15:20:00|83.41|80.91|82.94|80.44|83.85|81.35|82.58|80.08|0
1745940300000|2025-04-29 15:25:00|82.98|80.48|81.48|78.98|83.13|80.63|81.28|78.78|0
1745940600000|2025-04-29 15:30:00|81.52|79.02|82.76|80.26|83.23|80.73|81.36|78.86|0
1745940900000|2025-04-29 15:35:00|82.84|80.34|82|79.5|83.54|81.04|81.8|79.3|0
1745941200000|2025-04-29 15:40:00|82.07|79.57|80.8|78.3|82.07|79.57|80.77|78.27|0
1745941500000|2025-04-29 15:45:00|80.79|78.29|81.18|78.68|81.51|79.01|80.59|78.09|0
1745941800000|2025-04-29 15:50:00|81.14|78.64|81.27|78.77|81.78|79.28|80.73|78.23|0
1745942100000|2025-04-29 15:55:00|81.32|78.82|82.07|79.57|82.39|79.89|81.18|78.68|0
1745942400000|2025-04-29 16:00:00|82.03|79.53|80.54|78.04|82.31|79.81|80.5|78|0
1745942700000|2025-04-29 16:05:00|80.5|78|79.68|77.18|80.8|78.3|79.46|76.96|0
1745943000000|2025-04-29 16:10:00|79.71|77.21|79.89|77.39|80|77.5|79.55|77.05|0
1745943300000|2025-04-29 16:15:00|79.86|77.36|80.64|78.14|80.92|78.42|79.68|77.18|0
1745943600000|2025-04-29 16:20:00|80.74|78.24|80.63|78.13|80.96|78.46|80.37|77.87|0
1745943900000|2025-04-29 16:25:00|80.59|78.09|80.31|77.81|80.94|78.44|80.2|77.7|0
1745944200000|2025-04-29 16:30:00|80.26|77.76|79.93|77.43|80.95|78.45|79.81|77.31|0
1745944500000|2025-04-29 16:35:00|79.95|77.45|81.02|78.52|81.19|78.69|79.73|77.23|0
1745944800000|2025-04-29 16:40:00|81.05|78.55|80.31|77.81|81.05|78.55|79.97|77.47|0
1745945100000|2025-04-29 16:45:00|80.35|77.85|82.74|80.24|83.04|80.54|80.1|77.6|0
1745945400000|2025-04-29 16:50:00|82.66|80.16|81.97|79.47|82.92|80.42|81.7|79.2|0
1745945700000|2025-04-29 16:55:00|81.96|79.46|82.82|80.32|83.8|81.3|81.9|79.4|0
1745946000000|2025-04-29 17:00:00|82.86|80.36|82.05|79.55|83.23|80.73|82.05|79.55|0
1745946300000|2025-04-29 17:05:00|82.09|79.59|82.29|79.79|82.61|80.11|81.81|79.31|0
1745946600000|2025-04-29 17:10:00|82.25|79.75|81.88|79.38|83.01|80.51|81.7|79.2|0
1745946900000|2025-04-29 17:15:00|81.85|79.35|79.78|77.28|81.96|79.46|79.7|77.2|0
1745947200000|2025-04-29 17:20:00|79.81|77.31|79.61|77.11|80.07|77.57|79.38|76.88|0
1745947500000|2025-04-29 17:25:00|79.65|77.15|79.78|77.28|80.28|77.78|79.21|76.71|0
1745947800000|2025-04-29 17:30:00|79.74|77.24|79.64|77.14|79.85|77.35|79.42|76.92|0
1745948100000|2025-04-29 17:35:00|79.71|77.21|78.67|76.17|79.82|77.32|78.67|76.17|0
1745948400000|2025-04-29 17:40:00|78.63|76.13|77.98|75.48|78.71|76.21|77.93|75.43|0
1745948700000|2025-04-29 17:45:00|78.01|75.51|76.73|74.23|78.4|75.9|76.47|73.97|0
1745949000000|2025-04-29 17:50:00|76.77|74.27|77.01|74.51|77.72|75.22|76.66|74.16|0
1745949300000|2025-04-29 17:55:00|76.99|74.49|76.92|74.42|77.11|74.61|76.47|73.97|0
1745949600000|2025-04-29 18:00:00|76.88|74.38|76.36|73.86|77.18|74.68|76.33|73.83|0
1745949900000|2025-04-29 18:05:00|76.33|73.83|77.15|74.65|77.56|75.06|76.23|73.73|0
1745950200000|2025-04-29 18:10:00|77.24|74.74|77.56|75.06|77.79|75.29|77.16|74.66|0
1745950500000|2025-04-29 18:15:00|77.52|75.02|77.35|74.85|77.52|75.02|76.66|74.16|0
1745950800000|2025-04-29 18:20:00|77.31|74.81|77.6|75.1|78.31|75.81|77.09|74.59|0
1745951100000|2025-04-29 18:25:00|77.57|75.07|76.96|74.46|77.78|75.28|76.71|74.21|0
1745951400000|2025-04-29 18:30:00|77|74.5|77.57|75.07|77.85|75.35|76.74|74.24|0
1745951700000|2025-04-29 18:35:00|77.53|75.03|77.11|74.61|77.59|75.09|77.04|74.54|0
1745952000000|2025-04-29 18:40:00|77.09|74.59|77.4|74.9|77.58|75.08|76.96|74.46|0
1745952300000|2025-04-29 18:45:00|77.36|74.86|77.87|75.37|78.12|75.62|77.34|74.84|0
1745952600000|2025-04-29 18:50:00|77.84|75.34|77.9|75.4|78.53|76.03|77.66|75.16|0
1745952900000|2025-04-29 18:55:00|77.83|75.33|78.47|75.97|78.61|76.11|77.62|75.12|0
1745953200000|2025-04-29 19:00:00|78.57|76.07|78.08|75.58|78.61|76.11|77.66|75.16|0
1745953500000|2025-04-29 19:05:00|78.12|75.62|77.74|75.24|78.36|75.86|77.16|74.66|0
1745953800000|2025-04-29 19:10:00|77.64|75.14|77.46|74.96|77.85|75.35|77.35|74.85|0
1745954100000|2025-04-29 19:15:00|77.73|75.23|78.26|75.76|78.49|75.99|77.66|75.16|0
1745954400000|2025-04-29 19:20:00|78.24|75.74|77.85|75.35|78.52|76.02|77.73|75.23|0
1745954700000|2025-04-29 19:25:00|77.88|75.38|78.06|75.56|78.63|76.13|77.62|75.12|0
1745955000000|2025-04-29 19:30:00|77.99|75.49|78.07|75.57|78.41|75.91|77.88|75.38|0
1745955300000|2025-04-29 19:35:00|78.14|75.64|78.78|76.28|78.98|76.48|78|75.5|0
1745955600000|2025-04-29 19:40:00|78.74|76.24|79.2|76.7|79.44|76.94|78.5|76|0
1745955900000|2025-04-29 19:45:00|79.28|76.78|77.95|75.45|79.47|76.97|77.85|75.35|0
1745956200000|2025-04-29 19:50:00|77.64|75.14|78.06|75.56|78.17|75.67|77.41|74.91|0
1745956500000|2025-04-29 19:55:00|78.2|75.7|78.59|76.09|78.88|76.38|77.71|75.21|0
1745956800000|2025-04-29 20:00:00|78.48|75.98|78.12|75.62|78.5|76|77.7|75.2|0
1745957100000|2025-04-29 20:05:00|78.19|75.69|78.5|76|78.72|76.22|78.16|75.66|0
1745957400000|2025-04-29 20:10:00|78.57|76.07|78.44|75.94|79.21|76.71|78.44|75.94|0
1745957700000|2025-04-29 20:15:00|78.41|75.91|78.25|75.75|78.62|76.12|78.09|75.59|0
1745958000000|2025-04-29 20:20:00|78.29|75.79|78.02|75.52|78.29|75.79|77.85|75.35|0
1745958300000|2025-04-29 20:25:00|78.06|75.56|78.5|76|78.54|76.04|77.93|75.43|0
1745958600000|2025-04-29 20:30:00|78.54|76.04|79.24|76.74|79.71|77.21|78.54|76.04|0
1745958900000|2025-04-29 20:35:00|79.2|76.7|79.01|76.51|79.31|76.81|78.58|76.08|0
1745959200000|2025-04-29 20:40:00|78.98|76.48|79.29|76.79|79.43|76.93|78.79|76.29|0
1745959500000|2025-04-29 20:45:00|79.25|76.75|79.28|76.78|79.35|76.85|78.87|76.37|0
1745959800000|2025-04-29 20:50:00|79.31|76.81|79.05|76.55|79.39|76.89|78.92|76.42|0
1745960100000|2025-04-29 20:55:00|79.1|76.5|79.1|76.5|79.14|76.54|78.64|76.04|0
1745960400000|2025-04-29 21:00:00|79.07|76.47|79.22|76.62|79.24|76.64|79.07|76.47|0
1745960700000|2025-04-29 21:05:00|79.17|76.57|79.19|76.59|79.22|76.62|79.1|76.5|0
1745961000000|2025-04-29 21:10:00|79.21|76.61|79.22|76.62|79.34|76.74|79.17|76.57|0
1745961300000|2025-04-29 21:15:00|79.21|76.61|79.27|76.67|79.35|76.75|79.21|76.61|0
1745961600000|2025-04-29 21:20:00|79.25|76.65|79.25|76.65|79.33|76.73|79.24|76.64|0
1745961900000|2025-04-29 21:25:00|79.24|76.64|79.17|76.57|79.24|76.64|79.17|76.57|0
1745962200000|2025-04-29 21:30:00|79.16|76.56|79.26|76.66|79.27|76.67|79.16|76.56|0
1745962500000|2025-04-29 21:35:00|79.29|76.69|79.39|76.79|79.39|76.79|79.28|76.68|0
1745962800000|2025-04-29 21:40:00|79.41|76.81|79.41|76.81|79.47|76.87|79.38|76.78|0
1745963100000|2025-04-29 21:45:00|79.4|76.8|79.37|76.77|79.43|76.83|79.29|76.69|0
1745963400000|2025-04-29 21:50:00|79.38|76.78|79.36|76.76|79.53|76.93|79.3|76.7|0
1745963700000|2025-04-29 21:55:00|79.39|76.79|79.32|76.72|79.4|76.8|79.3|76.7|0
1745964000000|2025-04-29 22:00:00|79.36|76.76|79.94|77.34|79.94|77.34|79.25|76.65|0
1745964300000|2025-04-29 22:05:00|79.92|77.32|79.74|77.14|79.99|77.39|79.74|77.14|0
1745964600000|2025-04-29 22:10:00|79.76|77.16|79.33|76.73|79.92|77.32|79.26|76.66|0
1745964900000|2025-04-29 22:15:00|79.31|76.71|79.45|76.85|79.45|76.85|79.06|76.46|0
1745965200000|2025-04-29 22:20:00|79.54|76.94|79.82|77.22|79.88|77.28|79.36|76.76|0
1745965500000|2025-04-29 22:25:00|79.86|77.26|79.98|77.38|80.29|77.69|79.77|77.17|0
1745965800000|2025-04-29 22:30:00|80.02|77.42|79.94|77.34|80.21|77.61|79.87|77.27|0
1745966100000|2025-04-29 22:35:00|80|77.4|80.21|77.61|80.21|77.61|79.96|77.36|0
1745966400000|2025-04-29 22:40:00|80.25|77.65|80.05|77.45|80.32|77.72|79.99|77.39|0
1745966700000|2025-04-29 22:45:00|80.06|77.46|80.02|77.42|80.1|77.5|79.9|77.3|0
1745967000000|2025-04-29 22:50:00|80.06|77.46|80.08|77.48|80.1|77.5|79.97|77.37|0
1745967300000|2025-04-29 22:55:00|80.06|77.46|80.51|77.91|80.56|77.96|80.04|77.44|0
1745967600000|2025-04-29 23:00:00|80.6|78|80.65|78.05|80.78|78.18|80.49|77.89|0
1745967900000|2025-04-29 23:05:00|80.63|78.03|80.83|78.23|81.17|78.57|80.63|78.03|0
1745968200000|2025-04-29 23:10:00|80.81|78.21|80.97|78.37|81.01|78.41|80.59|77.99|0
1745968500000|2025-04-29 23:15:00|80.99|78.39|80.77|78.17|80.99|78.39|80.77|78.17|0
1745968800000|2025-04-29 23:20:00|80.69|78.09|80.58|77.98|80.69|78.09|80.3|77.7|0
1745969100000|2025-04-29 23:25:00|80.6|78|80.76|78.16|80.85|78.25|80.6|78|0
1745969400000|2025-04-29 23:30:00|80.78|78.18|80.58|77.98|80.82|78.22|80.47|77.87|0
1745969700000|2025-04-29 23:35:00|80.6|78|80.47|77.87|80.63|78.03|80.4|77.8|0
1745970000000|2025-04-29 23:40:00|80.49|77.89|80.43|77.83|80.49|77.89|80.32|77.72|0
1745970300000|2025-04-29 23:45:00|80.46|77.86|80.53|77.93|80.68|78.08|80.36|77.76|0
1745970600000|2025-04-29 23:50:00|80.55|77.95|80.59|77.99|80.71|78.11|80.48|77.88|0
1745970900000|2025-04-29 23:55:00|80.57|77.97|80.64|78.04|80.82|78.22|80.55|77.95|0
1745971200000|2025-04-30 00:00:00|80.71|78.11|81.05|78.45|81.18|78.58|80.62|78.02|0
1745971500000|2025-04-30 00:05:00|81.09|78.49|80.13|77.53|81.11|78.51|80.02|77.42|0
1745971800000|2025-04-30 00:10:00|80.05|77.45|80.38|77.78|80.41|77.81|80.02|77.42|0
1745972100000|2025-04-30 00:15:00|80.34|77.74|81.2|78.7|81.34|78.84|80.34|77.74|0
1745972400000|2025-04-30 00:20:00|81.22|78.72|81.14|78.64|81.22|78.72|80.47|77.97|0
1745972700000|2025-04-30 00:25:00|81.16|78.66|80.79|78.29|81.35|78.85|80.76|78.26|0
1745973000000|2025-04-30 00:30:00|81.28|78.78|81.06|78.56|81.65|79.15|81|78.5|0
1745973300000|2025-04-30 00:35:00|81.08|78.58|81.06|78.56|81.23|78.73|80.93|78.43|0
1745973600000|2025-04-30 00:40:00|81.09|78.59|81.37|78.87|81.4|78.9|81.06|78.56|0
1745973900000|2025-04-30 00:45:00|81.35|78.85|82.33|79.83|82.35|79.85|81.29|78.79|0
1745974200000|2025-04-30 00:50:00|82.31|79.81|82.59|80.09|82.65|80.15|82.16|79.66|0
1745974500000|2025-04-30 00:55:00|82.63|80.13|82.35|79.85|82.85|80.35|82.29|79.79|0
1745974800000|2025-04-30 01:00:00|82.42|79.92|82.53|80.03|82.55|80.05|82.31|79.81|0
1745975100000|2025-04-30 01:05:00|82.51|80.01|82.28|79.78|82.62|80.12|82.23|79.73|0
1745975400000|2025-04-30 01:10:00|82.26|79.76|82.3|79.8|82.49|79.99|82.06|79.56|0
1745975700000|2025-04-30 01:15:00|82.36|79.86|82.12|79.62|82.41|79.91|81.71|79.21|0
1745976000000|2025-04-30 01:20:00|82.1|79.6|82.27|79.77|82.39|79.89|81.95|79.45|0
1745976300000|2025-04-30 01:25:00|82.28|79.78|82.14|79.64|82.43|79.93|82.14|79.64|0
1745976600000|2025-04-30 01:30:00|82.18|79.68|82.29|79.79|82.59|80.09|82.13|79.63|0
1745976900000|2025-04-30 01:35:00|82.31|79.81|82.26|79.76|82.35|79.85|81.92|79.42|0
1745977200000|2025-04-30 01:40:00|82.25|79.75|82.79|80.29|83|80.5|82.25|79.75|0
1745977500000|2025-04-30 01:45:00|82.84|80.34|83.17|80.67|83.34|80.84|82.84|80.34|0
1745977800000|2025-04-30 01:50:00|83.19|80.69|82.99|80.49|83.3|80.8|82.69|80.19|0
1745978100000|2025-04-30 01:55:00|82.96|80.46|82.96|80.46|83.12|80.62|82.81|80.31|0
1745978400000|2025-04-30 02:00:00|82.98|80.48|83.24|80.74|83.35|80.85|82.69|80.19|0
1745978700000|2025-04-30 02:05:00|83.25|80.75|83|80.5|83.32|80.82|82.94|80.44|0
1745979000000|2025-04-30 02:10:00|82.98|80.48|82.97|80.47|83|80.5|82.81|80.31|0
1745979300000|2025-04-30 02:15:00|82.98|80.48|83.02|80.52|83.15|80.65|82.86|80.36|0
1745979600000|2025-04-30 02:20:00|83.05|80.55|83.2|80.7|83.25|80.75|82.95|80.45|0
1745979900000|2025-04-30 02:25:00|83.16|80.66|83.52|81.02|83.59|81.09|83.14|80.64|0
1745980200000|2025-04-30 02:30:00|83.48|80.98|83.26|80.76|83.7|81.2|83.24|80.74|0
1745980500000|2025-04-30 02:35:00|83.24|80.74|83.31|80.81|83.35|80.85|83.19|80.69|0
1745980800000|2025-04-30 02:40:00|83.33|80.83|83.17|80.67|83.35|80.85|83.11|80.61|0
1745981100000|2025-04-30 02:45:00|83.02|80.52|83.13|80.63|83.18|80.68|82.96|80.46|0
1745981400000|2025-04-30 02:50:00|83.15|80.65|83.18|80.68|83.3|80.8|83.13|80.63|0
1745981700000|2025-04-30 02:55:00|83.22|80.72|83.55|81.05|83.62|81.12|83.18|80.68|0
1745982000000|2025-04-30 03:00:00|83.59|81.09|83.92|81.42|84.01|81.51|83.56|81.06|0
1745982300000|2025-04-30 03:05:00|83.94|81.44|84.58|82.08|84.67|82.17|83.87|81.37|0
1745982600000|2025-04-30 03:10:00|84.62|82.12|84.18|81.68|84.64|82.14|83.98|81.48|0
1745982900000|2025-04-30 03:15:00|84.16|81.66|84.11|81.61|84.44|81.94|84.05|81.55|0
1745983200000|2025-04-30 03:20:00|84.14|81.64|83.99|81.49|84.24|81.74|83.97|81.47|0
1745983500000|2025-04-30 03:25:00|83.95|81.45|83.88|81.38|83.95|81.45|83.79|81.29|0
1745983800000|2025-04-30 03:30:00|83.86|81.36|83.86|81.36|84|81.5|83.79|81.29|0
1745984100000|2025-04-30 03:35:00|83.84|81.34|83.54|81.04|83.84|81.34|83.39|80.89|0
1745984400000|2025-04-30 03:40:00|83.58|81.08|83.56|81.06|83.63|81.13|83.43|80.93|0
1745984700000|2025-04-30 03:45:00|83.54|81.04|83.13|80.63|83.62|81.12|83.07|80.57|0
1745985000000|2025-04-30 03:50:00|83.16|80.66|83.29|80.79|83.42|80.92|83.12|80.62|0
1745985300000|2025-04-30 03:55:00|83.27|80.77|83.39|80.89|83.42|80.92|83.23|80.73|0
1745985600000|2025-04-30 04:00:00|83.43|80.93|83.36|80.86|83.52|81.02|82.82|80.32|0
1745985900000|2025-04-30 04:05:00|83.34|80.84|83.28|80.78|83.6|81.1|83.28|80.78|0
1745986200000|2025-04-30 04:10:00|83.3|80.8|83.3|80.8|83.46|80.96|83.27|80.77|0
1745986500000|2025-04-30 04:15:00|83.28|80.78|82.65|80.15|83.39|80.89|82.53|80.03|0
1745986800000|2025-04-30 04:20:00|82.66|80.16|82.9|80.4|82.97|80.47|82.63|80.13|0
1745987100000|2025-04-30 04:25:00|82.92|80.42|82.9|80.4|82.99|80.49|82.77|80.27|0
1745987400000|2025-04-30 04:30:00|82.92|80.42|83|80.5|83.11|80.61|82.84|80.34|0
1745987700000|2025-04-30 04:35:00|82.96|80.46|83.05|80.55|83.3|80.8|82.88|80.38|0
1745988000000|2025-04-30 04:40:00|83.07|80.57|82.92|80.42|83.07|80.57|82.86|80.36|0
1745988300000|2025-04-30 04:45:00|82.95|80.45|83.01|80.51|83.18|80.68|82.95|80.45|0
1745988600000|2025-04-30 04:50:00|82.93|80.43|83.06|80.56|83.15|80.65|82.92|80.42|0
1745988900000|2025-04-30 04:55:00|83.02|80.52|82.92|80.42|83.11|80.61|82.9|80.4|0
1745989200000|2025-04-30 05:00:00|82.9|80.4|82.68|80.18|83.1|80.6|82.66|80.16|0
1745989500000|2025-04-30 05:05:00|82.7|80.2|82.57|80.07|82.86|80.36|82.53|80.03|0
1745989800000|2025-04-30 05:10:00|82.59|80.09|82.87|80.37|82.99|80.49|82.54|80.04|0
1745990100000|2025-04-30 05:15:00|82.9|80.4|83.35|80.85|83.51|81.01|82.9|80.4|0
1745990400000|2025-04-30 05:20:00|83.29|80.79|83.44|80.94|83.47|80.97|83.27|80.77|0
1745990700000|2025-04-30 05:25:00|83.41|80.91|83.46|80.96|83.57|81.07|83.36|80.86|0
1745991000000|2025-04-30 05:30:00|83.37|80.87|82.72|80.22|83.52|81.02|82.53|80.03|0
1745991300000|2025-04-30 05:35:00|82.65|80.15|82.79|80.29|82.91|80.41|82.59|80.09|0
1745991600000|2025-04-30 05:40:00|82.72|80.22|82.57|80.07|82.9|80.4|82.56|80.06|0
1745991900000|2025-04-30 05:45:00|82.59|80.09|82.69|80.19|83.09|80.59|82.59|80.09|0
1745992200000|2025-04-30 05:50:00|82.66|80.16|82.7|80.2|82.82|80.32|82.65|80.15|0
1745992500000|2025-04-30 05:55:00|82.71|80.21|82.38|79.88|82.77|80.27|82.3|79.8|0
1745992800000|2025-04-30 06:00:00|82.14|79.64|82.16|79.66|82.46|79.96|81.71|79.21|0
1745993100000|2025-04-30 06:05:00|82.18|79.68|81.68|79.18|82.22|79.72|81.65|79.15|0
1745993400000|2025-04-30 06:10:00|81.7|79.2|81.44|78.94|81.74|79.24|81.15|78.65|0
1745993700000|2025-04-30 06:15:00|81.4|78.9|81.48|78.98|81.54|79.04|81.31|78.81|0
1745994000000|2025-04-30 06:20:00|81.5|79|81.32|78.82|81.57|79.07|81.32|78.82|0
1745994300000|2025-04-30 06:25:00|81.34|78.84|81.23|78.73|81.45|78.95|81.22|78.72|0
1745994600000|2025-04-30 06:30:00|81.25|78.75|81.29|78.79|81.4|78.9|80.98|78.48|0
1745994900000|2025-04-30 06:35:00|81.31|78.81|81.51|79.01|81.51|79.01|81.22|78.72|0
1745995200000|2025-04-30 06:40:00|81.48|78.98|81.72|79.22|81.8|79.3|81.24|78.74|0
1745995500000|2025-04-30 06:45:00|81.68|79.18|81.64|79.14|81.77|79.27|81.55|79.05|0
1745995800000|2025-04-30 06:50:00|81.63|79.13|81.39|78.89|81.67|79.17|81.22|78.72|0
1745996100000|2025-04-30 06:55:00|81.4|78.9|80.98|78.48|81.4|78.9|80.8|78.3|0
1745996400000|2025-04-30 07:00:00|80.86|78.36|80.65|78.15|80.98|78.48|80.59|78.09|0
1745996700000|2025-04-30 07:05:00|80.68|78.18|80.74|78.24|80.79|78.29|80.56|78.06|0
1745997000000|2025-04-30 07:10:00|80.7|78.2|79.94|77.44|80.74|78.24|79.86|77.36|0
1745997300000|2025-04-30 07:15:00|79.98|77.48|80.08|77.58|80.26|77.76|79.9|77.4|0
1745997600000|2025-04-30 07:20:00|80.06|77.56|80|77.5|80.34|77.84|79.85|77.35|0
1745997900000|2025-04-30 07:25:00|80.04|77.54|80|77.5|80.09|77.59|79.79|77.29|0
1745998200000|2025-04-30 07:30:00|80.05|77.55|80.08|77.58|80.37|77.87|79.86|77.36|0
1745998500000|2025-04-30 07:35:00|80.13|77.63|80.41|77.91|80.63|78.13|80.13|77.63|0
1745998800000|2025-04-30 07:40:00|80.45|77.95|80.52|78.02|80.66|78.16|80.29|77.79|0
1745999100000|2025-04-30 07:45:00|80.56|78.06|80.3|77.8|80.71|78.21|80.28|77.78|0
1745999400000|2025-04-30 07:50:00|80.36|77.86|80.41|77.91|80.52|78.02|80.2|77.7|0
1745999700000|2025-04-30 07:55:00|80.34|77.84|79.89|77.39|80.34|77.84|79.79|77.29|0
1746000000000|2025-04-30 08:00:00|79.98|77.48|80.53|78.03|80.74|78.24|79.77|77.27|0
1746000300000|2025-04-30 08:05:00|80.55|78.05|79.85|77.35|80.55|78.05|79.61|77.11|0
1746000600000|2025-04-30 08:10:00|79.83|77.33|79.34|76.84|79.88|77.38|79.34|76.84|0
1746000900000|2025-04-30 08:15:00|79.28|76.78|79.09|76.59|79.37|76.87|78.69|76.19|0
1746001200000|2025-04-30 08:20:00|79.13|76.63|79.8|77.3|79.84|77.34|79.06|76.56|0
1746001500000|2025-04-30 08:25:00|79.78|77.28|80.1|77.6|80.21|77.71|79.72|77.22|0
1746001800000|2025-04-30 08:30:00|80.09|77.59|80.36|77.86|80.63|78.13|80|77.5|0
1746002100000|2025-04-30 08:35:00|80.38|77.88|80.56|78.06|80.71|78.21|80.32|77.82|0
1746002400000|2025-04-30 08:40:00|80.62|78.12|80.18|77.68|80.67|78.17|80.07|77.57|0
1746002700000|2025-04-30 08:45:00|80.2|77.7|80.08|77.58|80.25|77.75|79.96|77.46|0
1746003000000|2025-04-30 08:50:00|80.06|77.56|79.48|76.98|80.15|77.65|79.43|76.93|0
1746003300000|2025-04-30 08:55:00|79.46|76.96|80.38|77.88|80.38|77.88|79.46|76.96|0
1746003600000|2025-04-30 09:00:00|80.41|77.91|80.16|77.66|80.41|77.91|80.05|77.55|0
1746003900000|2025-04-30 09:05:00|80.15|77.65|80.01|77.51|80.2|77.7|79.91|77.41|0
1746004200000|2025-04-30 09:10:00|80|77.5|79.64|77.14|80.15|77.65|79.62|77.12|0
1746004500000|2025-04-30 09:15:00|79.65|77.15|79.74|77.24|79.88|77.38|79.64|77.14|0
1746004800000|2025-04-30 09:20:00|79.73|77.23|79.74|77.24|79.91|77.41|79.63|77.13|0
1746005100000|2025-04-30 09:25:00|79.78|77.28|79.14|76.64|79.78|77.28|79.14|76.64|0
1746005400000|2025-04-30 09:30:00|79.1|76.6|79.12|76.62|79.18|76.68|78.98|76.48|0
1746005700000|2025-04-30 09:35:00|79.1|76.6|79.04|76.54|79.18|76.68|78.81|76.31|0
1746006000000|2025-04-30 09:40:00|78.99|76.49|79.15|76.65|79.17|76.67|78.91|76.41|0
1746006300000|2025-04-30 09:45:00|79.12|76.62|79.55|77.05|79.58|77.08|79.07|76.57|0
1746006600000|2025-04-30 09:50:00|79.53|77.03|79.57|77.07|79.68|77.18|79.43|76.93|0
1746006900000|2025-04-30 09:55:00|79.53|77.03|79.66|77.16|79.78|77.28|79.53|77.03|0
1746007200000|2025-04-30 10:00:00|79.62|77.12|79.77|77.27|79.83|77.33|79.59|77.09|0
1746007500000|2025-04-30 10:05:00|79.73|77.23|79.87|77.37|79.91|77.41|79.66|77.16|0
1746007800000|2025-04-30 10:10:00|79.89|77.39|79.87|77.37|79.96|77.46|79.83|77.33|0
1746008100000|2025-04-30 10:15:00|79.88|77.38|80.16|77.66|80.18|77.68|79.78|77.28|0
1746008400000|2025-04-30 10:20:00|80.18|77.68|80.26|77.76|80.38|77.88|80|77.5|0
1746008700000|2025-04-30 10:25:00|80.27|77.77|80.29|77.79|80.4|77.9|80.22|77.72|0
1746009000000|2025-04-30 10:30:00|80.25|77.75|80.91|78.41|81.65|79.15|80.25|77.75|0
1746009300000|2025-04-30 10:35:00|80.89|78.39|81.31|78.81|81.31|78.81|80.76|78.26|0
1746009600000|2025-04-30 10:40:00|81.27|78.77|81.19|78.69|81.33|78.83|81|78.5|0
1746009900000|2025-04-30 10:45:00|81.18|78.68|81.08|78.58|81.31|78.81|81|78.5|0
1746010200000|2025-04-30 10:50:00|81.06|78.56|80.83|78.33|81.09|78.59|80.64|78.14|0
1746010500000|2025-04-30 10:55:00|80.81|78.31|80.5|78|80.99|78.49|80.5|78|0
1746010800000|2025-04-30 11:00:00|80.37|77.87|79.89|77.39|80.45|77.95|79.74|77.24|0
1746011100000|2025-04-30 11:05:00|79.91|77.41|79.74|77.24|80|77.5|79.54|77.04|0
1746011400000|2025-04-30 11:10:00|79.71|77.21|79.78|77.28|79.9|77.4|79.34|76.84|0
1746011700000|2025-04-30 11:15:00|79.71|77.21|80.26|77.76|80.27|77.77|79.36|76.86|0
1746012000000|2025-04-30 11:20:00|80.22|77.72|80.88|78.38|80.92|78.42|80.22|77.72|0
1746012300000|2025-04-30 11:25:00|80.85|78.35|81.06|78.56|81.28|78.78|80.77|78.27|0
1746012600000|2025-04-30 11:30:00|81.02|78.52|81.53|79.03|81.58|79.08|81|78.5|0
1746012900000|2025-04-30 11:35:00|81.54|79.04|81.12|78.62|81.63|79.13|81.07|78.57|0
1746013200000|2025-04-30 11:40:00|81.14|78.64|81.21|78.71|81.28|78.78|81.04|78.54|0
1746013500000|2025-04-30 11:45:00|81.19|78.69|81.55|79.05|81.63|79.13|81.19|78.69|0
1746013800000|2025-04-30 11:50:00|81.49|78.99|81.79|79.29|81.91|79.41|81.41|78.91|0
1746014100000|2025-04-30 11:55:00|81.77|79.27|81.03|78.53|81.79|79.29|81.02|78.52|0
1746014400000|2025-04-30 12:00:00|81.04|78.54|81.03|78.53|81.29|78.79|80.68|78.18|0
1746014700000|2025-04-30 12:05:00|81.1|78.6|81.96|79.46|82|79.5|81.1|78.6|0
1746015000000|2025-04-30 12:10:00|81.88|79.38|81.95|79.45|82.15|79.65|81.8|79.3|0
1746015300000|2025-04-30 12:15:00|82.25|79.75|83.08|80.58|83.36|80.86|82.25|79.75|0
1746015600000|2025-04-30 12:20:00|83.13|80.63|84.41|81.91|85.19|82.69|83.13|80.63|0
1746015900000|2025-04-30 12:25:00|84.43|81.93|84.2|81.7|84.93|82.43|83.9|81.4|0
1746016200000|2025-04-30 12:30:00|84.18|81.68|86.01|83.51|87.58|85.08|83.49|80.99|0
1746016500000|2025-04-30 12:35:00|85.99|83.49|88.45|85.95|88.47|85.97|85.71|83.21|0
1746016800000|2025-04-30 12:40:00|88.49|85.99|89.97|87.47|90.6|88.1|88.4|85.9|0
1746017100000|2025-04-30 12:45:00|89.99|87.49|91.19|88.69|92.16|89.66|89.99|87.49|0
1746017400000|2025-04-30 12:50:00|91.23|88.73|90.89|88.39|91.97|89.47|90.56|88.06|0
1746017700000|2025-04-30 12:55:00|90.93|88.43|90.34|87.84|91|88.5|89.83|87.33|0
1746018000000|2025-04-30 13:00:00|90.42|87.92|90.94|88.44|91.65|89.15|90.42|87.92|0
1746018300000|2025-04-30 13:05:00|90.98|88.48|92.22|89.72|92.33|89.83|90.96|88.46|0
1746018600000|2025-04-30 13:10:00|92.17|89.67|92.95|90.35|93.14|90.64|91.58|89.08|0
1746018900000|2025-04-30 13:15:00|93.03|90.43|92.31|89.71|93.33|90.73|92.05|89.45|0
1746019200000|2025-04-30 13:20:00|92.33|89.73|91.48|88.88|92.37|89.77|91.36|88.76|0
1746019500000|2025-04-30 13:25:00|91.52|88.92|90.64|88.04|91.76|89.16|90.6|88|0
1746019800000|2025-04-30 13:30:00|90.59|88.09|92.46|89.96|94.55|92.05|90.59|88.09|0
1746020100000|2025-04-30 13:35:00|92.42|89.92|97.39|94.89|97.71|95.21|92.1|89.6|0
1746020400000|2025-04-30 13:40:00|97.62|95.12|99.84|97.34|102.49|99.99|97.22|94.72|0
1746020700000|2025-04-30 13:45:00|100.06|97.56|97.41|94.91|100.88|98.38|97.21|94.71|0
1746021000000|2025-04-30 13:50:00|97.45|94.95|100.4|97.9|100.65|98.15|97.35|94.85|0
1746021300000|2025-04-30 13:55:00|100.38|97.88|102.89|100.39|103.66|101.16|99.9|97.4|0
1746021600000|2025-04-30 14:00:00|102.97|100.47|99.82|97.32|103.61|101.11|99.09|96.59|0
1746021900000|2025-04-30 14:05:00|99.86|97.36|98.01|95.51|100.75|98.25|97.8|95.3|0
1746022200000|2025-04-30 14:10:00|98.05|95.55|95.67|93.17|98.59|96.09|95.51|93.01|0
1746022500000|2025-04-30 14:15:00|95.65|93.15|95.01|92.51|96.39|93.89|94.85|92.35|0
1746022800000|2025-04-30 14:20:00|94.97|92.47|93.96|91.46|95.68|93.18|93.91|91.41|0
1746023100000|2025-04-30 14:25:00|94.01|91.51|92.83|90.33|94.26|91.76|92.72|90.22|0
1746023400000|2025-04-30 14:30:00|92.91|90.41|92.54|90.04|93.37|90.87|91.35|88.85|0
1746023700000|2025-04-30 14:35:00|92.56|90.06|93.83|91.33|94.59|92.09|92.56|90.06|0
1746024000000|2025-04-30 14:40:00|93.75|91.25|92.52|90.02|95.45|92.95|92.3|89.8|0
1746024300000|2025-04-30 14:45:00|92.6|90.1|93.22|90.72|94.14|91.64|92.6|90.1|0
1746024600000|2025-04-30 14:50:00|93.18|90.68|92.71|90.21|94.8|92.3|91.63|89.13|0
1746024900000|2025-04-30 14:55:00|92.79|90.29|92.25|89.75|93.7|91.2|91.52|89.02|0
1746025200000|2025-04-30 15:00:00|92.17|89.67|91|88.5|92.37|89.87|90.2|87.7|0
1746025500000|2025-04-30 15:05:00|91.08|88.58|89.84|87.34|91.28|88.78|89.46|86.96|0
1746025800000|2025-04-30 15:10:00|89.82|87.32|89.33|86.83|90.18|87.68|88.81|86.31|0
1746026100000|2025-04-30 15:15:00|89.37|86.87|88.92|86.42|89.62|87.12|88.54|86.04|0
1746026400000|2025-04-30 15:20:00|88.88|86.38|88.44|85.94|89.28|86.78|87.07|84.57|0
1746026700000|2025-04-30 15:25:00|88.52|86.02|88.38|85.88|89.81|87.31|87.77|85.27|0
1746027000000|2025-04-30 15:30:00|88.36|85.86|87.6|85.1|88.72|86.22|87.2|84.7|0
1746027300000|2025-04-30 15:35:00|87.56|85.06|87.92|85.42|88.68|86.18|87.16|84.66|0
1746027600000|2025-04-30 15:40:00|87.86|85.36|87.15|84.65|88.43|85.93|86.87|84.37|0
1746027900000|2025-04-30 15:45:00|87.08|84.58|87.29|84.79|87.81|85.31|86.96|84.46|0
1746028200000|2025-04-30 15:50:00|87.25|84.75|87.81|85.31|88.68|86.18|86.78|84.28|0
1746028500000|2025-04-30 15:55:00|87.85|85.35|87.25|84.75|88.78|86.28|86.78|84.28|0
1746028800000|2025-04-30 16:00:00|87.22|84.72|87.21|84.71|87.76|85.26|86.75|84.25|0
1746029100000|2025-04-30 16:05:00|87.13|84.63|87.13|84.63|87.23|84.73|85.94|83.44|0
1746029400000|2025-04-30 16:10:00|87.06|84.56|88.06|85.56|88.1|85.6|86.95|84.45|0
1746029700000|2025-04-30 16:15:00|88.05|85.55|88.37|85.87|88.62|86.12|87.56|85.06|0
1746030000000|2025-04-30 16:20:00|88.33|85.83|89.69|87.19|89.78|87.28|88.05|85.55|0
1746030300000|2025-04-30 16:25:00|89.73|87.23|89.77|87.27|90.26|87.76|89.33|86.83|0
1746030600000|2025-04-30 16:30:00|89.81|87.31|90.89|88.39|91.05|88.55|89.81|87.31|0
1746030900000|2025-04-30 16:35:00|90.91|88.41|88.57|86.07|91.38|88.88|88.44|85.94|0
1746031200000|2025-04-30 16:40:00|88.5|86|88.35|85.85|88.7|86.2|87.8|85.3|0
1746031500000|2025-04-30 16:45:00|88.31|85.81|88.66|86.16|89|86.5|88.04|85.54|0
1746031800000|2025-04-30 16:50:00|88.65|86.15|87.58|85.08|88.78|86.28|87.58|85.08|0
1746032100000|2025-04-30 16:55:00|87.66|85.16|87.85|85.35|88.37|85.87|87.23|84.73|0
1746032400000|2025-04-30 17:00:00|87.81|85.31|88.22|85.72|88.3|85.8|87.13|84.63|0
1746032700000|2025-04-30 17:05:00|88.21|85.71|90.13|87.63|90.25|87.75|88.21|85.71|0
1746033000000|2025-04-30 17:10:00|90.19|87.69|91.53|89.03|92.87|90.37|90.19|87.69|0
1746033300000|2025-04-30 17:15:00|91.57|89.07|89.93|87.43|91.57|89.07|89.58|87.08|0
1746033600000|2025-04-30 17:20:00|89.85|87.35|89.68|87.18|90.05|87.55|89.45|86.95|0
1746033900000|2025-04-30 17:25:00|89.72|87.22|87.33|84.83|89.72|87.22|87.2|84.7|0
1746034200000|2025-04-30 17:30:00|87.3|84.8|86.06|83.56|87.71|85.21|86.06|83.56|0
1746034500000|2025-04-30 17:35:00|86.04|83.54|86.2|83.7|86.47|83.97|85.23|82.73|0
1746034800000|2025-04-30 17:40:00|86.28|83.78|85.59|83.09|86.58|84.08|85.56|83.06|0
1746035100000|2025-04-30 17:45:00|85.56|83.06|86.15|83.65|86.78|84.28|85.52|83.02|0
1746035400000|2025-04-30 17:50:00|86.13|83.63|85.59|83.09|86.22|83.72|85.36|82.86|0
1746035700000|2025-04-30 17:55:00|85.57|83.07|86.06|83.56|86.2|83.7|85.24|82.74|0
1746036000000|2025-04-30 18:00:00|86.17|83.67|86.24|83.74|86.94|84.44|85.94|83.44|0
1746036300000|2025-04-30 18:05:00|86.2|83.7|85.23|82.73|87.01|84.51|81.8|79.3|0
1746036600000|2025-04-30 18:10:00|85.31|82.81|84.84|82.34|85.74|83.24|83.12|80.62|0
1746036900000|2025-04-30 18:15:00|84.76|82.26|83.86|81.36|85.14|82.64|83.55|81.05|0
1746037200000|2025-04-30 18:20:00|84.04|81.54|84.63|82.13|85.08|82.58|83.81|81.31|0
1746037500000|2025-04-30 18:25:00|84.61|82.11|86.01|83.51|86.79|84.29|84.23|81.73|0
1746037800000|2025-04-30 18:30:00|86.12|83.62|86.13|83.63|86.6|84.1|85.18|82.68|0
1746038100000|2025-04-30 18:35:00|86.17|83.67|88.07|85.57|88.16|85.66|86.14|83.64|0
1746038400000|2025-04-30 18:40:00|88.19|85.69|88|85.5|88.64|86.14|87.42|84.92|0
1746038700000|2025-04-30 18:45:00|87.96|85.46|86.03|83.53|88.25|85.75|85.59|83.09|0
1746039000000|2025-04-30 18:50:00|86.07|83.57|86.83|84.33|86.97|84.47|85.52|83.02|0
1746039300000|2025-04-30 18:55:00|86.87|84.37|87.81|85.31|88.02|85.52|86.31|83.81|0
1746039600000|2025-04-30 19:00:00|87.85|85.35|86.47|83.97|87.85|85.35|86.44|83.94|0
1746039900000|2025-04-30 19:05:00|86.51|84.01|86.93|84.43|87.07|84.57|86.13|83.63|0
1746040200000|2025-04-30 19:10:00|86.95|84.45|85.94|83.44|87.31|84.81|85.9|83.4|0
1746040500000|2025-04-30 19:15:00|85.98|83.48|86.42|83.92|86.5|84|85.83|83.33|0
1746040800000|2025-04-30 19:20:00|86.46|83.96|86.74|84.24|86.94|84.44|85.73|83.23|0
1746041100000|2025-04-30 19:25:00|86.62|84.12|87.72|85.22|87.96|85.46|86.62|84.12|0
1746041400000|2025-04-30 19:30:00|87.57|85.07|87.96|85.46|88.08|85.58|87.17|84.67|0
1746041700000|2025-04-30 19:35:00|88.04|85.54|87.53|85.03|88.45|85.95|86.88|84.38|0
1746042000000|2025-04-30 19:40:00|87.57|85.07|85.67|83.17|87.79|85.29|85.53|83.03|0
1746042300000|2025-04-30 19:45:00|85.63|83.13|82.71|80.21|85.67|83.17|82.53|80.03|0
1746042600000|2025-04-30 19:50:00|83|80.5|80.05|77.55|83|80.5|78.51|76.01|0
1746042900000|2025-04-30 19:55:00|80.08|77.58|81.68|79.18|81.68|79.18|77.9|75.4|0
1746043200000|2025-04-30 20:00:00|81.18|78.68|78.99|76.49|83.03|80.53|77.65|75.15|0
1746043500000|2025-04-30 20:05:00|78.96|76.46|78.52|76.02|78.96|76.46|76.35|73.85|0
1746043800000|2025-04-30 20:10:00|78.41|75.91|78.4|75.9|78.7|76.2|77.88|75.38|0
1746044100000|2025-04-30 20:15:00|78.33|75.83|78.04|75.54|78.73|76.23|77.88|75.38|0
1746044400000|2025-04-30 20:20:00|78.11|75.61|76.54|74.04|78.39|75.89|76.53|74.03|0
1746044700000|2025-04-30 20:25:00|76.58|74.08|76.37|73.87|77.06|74.56|76.3|73.8|0
1746045000000|2025-04-30 20:30:00|76.34|73.84|76.19|73.69|76.79|74.29|76.01|73.51|0
1746045300000|2025-04-30 20:35:00|76.16|73.66|75.81|73.31|76.27|73.77|75.74|73.24|0
1746045600000|2025-04-30 20:40:00|75.84|73.34|75.84|73.34|76.12|73.62|75.68|73.18|0
1746045900000|2025-04-30 20:45:00|75.9|73.4|76.54|74.04|76.65|74.15|75.9|73.4|0
1746046200000|2025-04-30 20:50:00|76.51|74.01|76.28|73.78|76.51|74.01|76|73.5|0
1746046500000|2025-04-30 20:55:00|76.33|73.73|76.64|74.04|76.95|74.35|76.06|73.46|0
1746046800000|2025-04-30 21:00:00|76.78|74.18|77.03|74.43|77.04|74.44|76.43|73.83|0
1746047100000|2025-04-30 21:05:00|76.91|74.31|76.89|74.29|76.97|74.37|76.87|74.27|0
1746047400000|2025-04-30 21:10:00|76.88|74.28|76.74|74.14|76.88|74.28|76.55|73.95|0
1746047700000|2025-04-30 21:15:00|76.75|74.15|76.49|73.89|76.75|74.15|76.35|73.75|0
1746048000000|2025-04-30 21:20:00|76.48|73.88|76.31|73.71|76.52|73.92|76.14|73.54|0
1746048300000|2025-04-30 21:25:00|76.34|73.74|76.38|73.78|76.5|73.9|76.33|73.73|0
1746048600000|2025-04-30 21:30:00|76.45|73.85|76.34|73.74|76.45|73.85|76.14|73.54|0
1746048900000|2025-04-30 21:35:00|76.36|73.76|76.42|73.82|76.45|73.85|76.31|73.71|0
1746049200000|2025-04-30 21:40:00|76.43|73.83|76.64|74.04|76.64|74.04|76.4|73.8|0
1746049500000|2025-04-30 21:45:00|76.65|74.05|76.77|74.17|76.83|74.23|76.58|73.98|0
1746049800000|2025-04-30 21:50:00|76.9|74.3|76.92|74.32|77.06|74.46|76.9|74.3|0
1746050100000|2025-04-30 21:55:00|76.94|74.34|76.96|74.36|77.02|74.42|76.82|74.22|0
1746050400000|2025-04-30 22:00:00|76.74|74.14|76.01|73.41|77.22|74.62|75.18|72.58|0
1746050700000|2025-04-30 22:05:00|75.99|73.39|74.46|71.86|75.99|73.39|74.05|71.45|0
1746051000000|2025-04-30 22:10:00|74.38|71.78|74.58|71.98|75.01|72.41|74.08|71.48|0
1746051300000|2025-04-30 22:15:00|74.61|72.01|75.17|72.57|75.51|72.91|74.52|71.92|0
1746051600000|2025-04-30 22:20:00|75.19|72.59|75.49|72.89|75.49|72.89|74.81|72.21|0
1746051900000|2025-04-30 22:25:00|75.51|72.91|75.78|73.18|76.01|73.41|75.39|72.79|0
1746052200000|2025-04-30 22:30:00|75.64|73.04|75.3|72.7|75.74|73.14|74.75|72.15|0
1746052500000|2025-04-30 22:35:00|75.28|72.68|75.7|73.1|75.77|73.17|75.07|72.47|0
1746052800000|2025-04-30 22:40:00|75.72|73.12|76.05|73.45|76.05|73.45|75.68|73.08|0
1746053100000|2025-04-30 22:45:00|76.07|73.47|75.93|73.33|76.11|73.51|75.82|73.22|0
1746053400000|2025-04-30 22:50:00|75.95|73.35|75.68|73.08|75.98|73.38|75.68|73.08|0
1746053700000|2025-04-30 22:55:00|75.69|73.09|75.17|72.57|75.71|73.11|75.14|72.54|0
1746054000000|2025-04-30 23:00:00|75.2|72.6|75.05|72.45|75.3|72.7|74.79|72.19|0
1746054300000|2025-04-30 23:05:00|75.07|72.47|75.65|73.05|75.74|73.14|75.03|72.43|0
1746054600000|2025-04-30 23:10:00|75.69|73.09|75.6|73|76.01|73.41|75.33|72.73|0
1746054900000|2025-04-30 23:15:00|75.63|73.03|75.58|72.98|75.65|73.05|75.23|72.63|0
1746055200000|2025-04-30 23:20:00|75.56|72.96|74.86|72.26|75.56|72.96|74.79|72.19|0
1746055500000|2025-04-30 23:25:00|74.84|72.24|74.7|72.1|74.86|72.26|74.59|71.99|0
1746055800000|2025-04-30 23:30:00|74.69|72.09|74.62|72.02|74.69|72.09|74.53|71.93|0
1746056100000|2025-04-30 23:35:00|74.65|72.05|74.8|72.2|74.98|72.38|74.65|72.05|0
1746056400000|2025-04-30 23:40:00|74.78|72.18|74.91|72.31|75.01|72.41|74.71|72.11|0
1746056700000|2025-04-30 23:45:00|74.9|72.3|74.74|72.14|75.08|72.48|74.71|72.11|0
1746057000000|2025-04-30 23:50:00|74.76|72.16|74.72|72.12|74.78|72.18|74.38|71.78|0
1746057300000|2025-04-30 23:55:00|74.79|72.19|74.6|72|74.81|72.21|74.54|71.94|0
1746057600000|2025-05-01 00:00:00|74.59|71.99|74.17|71.57|74.7|72.1|74.07|71.47|0
1746057900000|2025-05-01 00:05:00|74.19|71.59|74.17|71.57|74.27|71.67|74.04|71.44|0
1746058200000|2025-05-01 00:10:00|74.18|71.58|74.06|71.46|74.45|71.85|73.93|71.33|0
1746058500000|2025-05-01 00:15:00|74.05|71.45|73.55|71.05|74.15|71.55|73.06|70.56|0
1746058800000|2025-05-01 00:20:00|73.61|71.11|73.41|70.91|73.67|71.17|73.26|70.76|0
1746059100000|2025-05-01 00:25:00|73.39|70.89|73.53|71.03|73.66|71.16|72.74|70.24|0
1746059400000|2025-05-01 00:30:00|73.64|71.14|73.67|71.17|74.1|71.6|73.64|71.14|0
1746059700000|2025-05-01 00:35:00|73.69|71.19|73.91|71.41|73.92|71.42|73.61|71.11|0
1746060000000|2025-05-01 00:40:00|73.89|71.39|73.4|70.9|73.89|71.39|73.37|70.87|0
1746060300000|2025-05-01 00:45:00|73.42|70.92|73.35|70.85|73.57|71.07|73.07|70.57|0
1746060600000|2025-05-01 00:50:00|73.33|70.83|73.38|70.88|73.64|71.14|73.33|70.83|0
1746060900000|2025-05-01 00:55:00|73.37|70.87|73|70.5|73.42|70.92|72.82|70.32|0
1746061200000|2025-05-01 01:00:00|72.83|70.33|72.78|70.28|73.13|70.63|72.69|70.19|0
1746061500000|2025-05-01 01:05:00|72.8|70.3|73.43|70.93|73.43|70.93|72.77|70.27|0
1746061800000|2025-05-01 01:10:00|73.42|70.92|73.1|70.6|73.53|71.03|73.05|70.55|0
1746062100000|2025-05-01 01:15:00|73.15|70.65|72.95|70.45|73.23|70.73|72.84|70.34|0
1746062400000|2025-05-01 01:20:00|72.96|70.46|73.03|70.53|73.72|71.22|72.7|70.2|0
1746062700000|2025-05-01 01:25:00|73.01|70.51|73.24|70.74|73.24|70.74|72.78|70.28|0
1746063000000|2025-05-01 01:30:00|73.23|70.73|73.03|70.53|73.27|70.77|72.87|70.37|0
1746063300000|2025-05-01 01:35:00|73.07|70.57|72.72|70.22|73.07|70.57|72.66|70.16|0
1746063600000|2025-05-01 01:40:00|72.75|70.25|72.81|70.31|73.03|70.53|72.74|70.24|0
1746063900000|2025-05-01 01:45:00|72.87|70.37|72.92|70.42|73.06|70.56|72.7|70.2|0
1746064200000|2025-05-01 01:50:00|72.95|70.45|73.15|70.65|73.22|70.72|72.86|70.36|0
1746064500000|2025-05-01 01:55:00|73.17|70.67|72.82|70.32|73.17|70.67|72.76|70.26|0
1746064800000|2025-05-01 02:00:00|72.81|70.31|72.87|70.37|72.94|70.44|72.74|70.24|0
1746065100000|2025-05-01 02:05:00|72.89|70.39|72.88|70.38|72.92|70.42|72.8|70.3|0
1746065400000|2025-05-01 02:10:00|72.86|70.36|73.02|70.52|73.05|70.55|72.84|70.34|0
1746065700000|2025-05-01 02:15:00|73.01|70.51|72.91|70.41|73.04|70.54|72.84|70.34|0
1746066000000|2025-05-01 02:20:00|72.89|70.39|72.92|70.42|73|70.5|72.37|69.87|0
1746066300000|2025-05-01 02:25:00|72.91|70.41|72.63|70.13|72.96|70.46|72.34|69.84|0
1746066600000|2025-05-01 02:30:00|72.66|70.16|72.65|70.15|72.71|70.21|72.49|69.99|0
1746066900000|2025-05-01 02:35:00|72.67|70.17|72.68|70.18|72.7|70.2|72.47|69.97|0
1746067200000|2025-05-01 02:40:00|72.7|70.2|72.72|70.22|72.83|70.33|72.64|70.14|0
1746067500000|2025-05-01 02:45:00|72.7|70.2|73.4|70.9|73.52|71.02|72.68|70.18|0
1746067800000|2025-05-01 02:50:00|73.39|70.89|73.7|71.2|73.71|71.21|73.36|70.86|0
1746068100000|2025-05-01 02:55:00|73.72|71.22|73.62|71.12|73.79|71.29|73.62|71.12|0
1746068400000|2025-05-01 03:00:00|73.65|71.15|73.26|70.76|73.77|71.27|73.21|70.71|0
1746068700000|2025-05-01 03:05:00|73.24|70.74|73.13|70.63|73.3|70.8|73.03|70.53|0
1746069000000|2025-05-01 03:10:00|73.15|70.65|73.21|70.71|73.37|70.87|73.06|70.56|0
1746069300000|2025-05-01 03:15:00|72.39|69.89|73.3|70.8|73.3|70.8|72.25|69.75|0
1746069600000|2025-05-01 03:20:00|73.35|70.85|72.93|70.43|73.36|70.86|72.79|70.29|0
1746069900000|2025-05-01 03:25:00|72.91|70.41|72.6|70.1|72.93|70.43|72.5|70|0
1746070200000|2025-05-01 03:30:00|72.62|70.12|72.71|70.21|72.85|70.35|71.95|69.45|0
1746070500000|2025-05-01 03:35:00|72.74|70.24|72.24|69.74|72.77|70.27|72.04|69.54|0
1746070800000|2025-05-01 03:40:00|72.26|69.76|72.18|69.68|72.31|69.81|71.57|69.07|0
1746071100000|2025-05-01 03:45:00|72.16|69.66|72.07|69.57|72.27|69.77|72.02|69.52|0
1746071400000|2025-05-01 03:50:00|72.06|69.56|72.14|69.64|72.22|69.72|72.02|69.52|0
1746071700000|2025-05-01 03:55:00|72.16|69.66|71.99|69.49|72.26|69.76|71.99|69.49|0
1746072000000|2025-05-01 04:00:00|72|69.5|71.97|69.47|72.11|69.61|71.93|69.43|0
1746072300000|2025-05-01 04:05:00|71.95|69.45|72.25|69.75|72.34|69.84|71.88|69.38|0
1746072600000|2025-05-01 04:10:00|72.23|69.73|72.13|69.63|72.33|69.83|72.05|69.55|0
1746072900000|2025-05-01 04:15:00|72.15|69.65|72.24|69.74|72.37|69.87|72.12|69.62|0
1746073200000|2025-05-01 04:20:00|72.23|69.73|72.47|69.97|72.49|69.99|72.08|69.58|0
1746073500000|2025-05-01 04:25:00|72.49|69.99|72.7|70.2|72.81|70.31|72.44|69.94|0
1746073800000|2025-05-01 04:30:00|72.68|70.18|72.67|70.17|72.74|70.24|72.54|70.04|0
1746074100000|2025-05-01 04:35:00|72.69|70.19|72.54|70.04|72.69|70.19|72.53|70.03|0
1746074400000|2025-05-01 04:40:00|72.51|70.01|72.57|70.07|72.65|70.15|72.41|69.91|0
1746074700000|2025-05-01 04:45:00|72.6|70.1|72.58|70.08|72.68|70.18|72.51|70.01|0
1746075000000|2025-05-01 04:50:00|72.56|70.06|72.6|70.1|72.65|70.15|72.5|70|0
1746075300000|2025-05-01 04:55:00|72.58|70.08|72.43|69.93|72.61|70.11|72.43|69.93|0
1746075600000|2025-05-01 05:00:00|72.45|69.95|72.3|69.8|72.48|69.98|72.18|69.68|0
1746075900000|2025-05-01 05:05:00|72.31|69.81|72.14|69.64|72.4|69.9|72.1|69.6|0
1746076200000|2025-05-01 05:10:00|72.16|69.66|71.89|69.39|72.22|69.72|71.86|69.36|0
1746076500000|2025-05-01 05:15:00|71.92|69.42|72.43|69.93|72.46|69.96|71.81|69.31|0
1746076800000|2025-05-01 05:20:00|72.44|69.94|72.76|70.26|72.99|70.49|72.38|69.88|0
1746077100000|2025-05-01 05:25:00|72.77|70.27|71.94|69.44|72.94|70.44|71.84|69.34|0
1746077400000|2025-05-01 05:30:00|71.92|69.42|71.52|69.02|72.02|69.52|71.51|69.01|0
1746077700000|2025-05-01 05:35:00|71.27|68.77|71.61|69.11|71.71|69.21|71.15|68.65|0
1746078000000|2025-05-01 05:40:00|71.7|69.2|72.1|69.6|72.26|69.76|71.68|69.18|0
1746078300000|2025-05-01 05:45:00|72.18|69.68|72.58|70.08|72.58|70.08|70.4|67.9|0
1746078600000|2025-05-01 05:50:00|72.67|70.17|72.63|70.13|72.74|70.24|72.51|70.01|0
1746078900000|2025-05-01 05:55:00|72.61|70.11|72.85|70.35|72.92|70.42|72.61|70.11|0
1746079200000|2025-05-01 06:00:00|72.87|70.37|72.67|70.17|72.94|70.44|72.38|69.88|0
1746079500000|2025-05-01 06:05:00|72.72|70.22|72.97|70.47|73.07|70.57|72.66|70.16|0
1746079800000|2025-05-01 06:10:00|72.89|70.39|72.7|70.2|72.92|70.42|72.68|70.18|0
1746080100000|2025-05-01 06:15:00|72.66|70.16|72.8|70.3|72.96|70.46|72.63|70.13|0
1746080400000|2025-05-01 06:20:00|72.74|70.24|72.7|70.2|72.8|70.3|72.56|70.06|0
1746080700000|2025-05-01 06:25:00|72.66|70.16|72.17|69.67|72.68|70.18|72.14|69.64|0
1746081000000|2025-05-01 06:30:00|72.14|69.64|71.86|69.36|72.18|69.68|70.84|68.34|0
1746081300000|2025-05-01 06:35:00|71.88|69.38|72.04|69.54|72.18|69.68|71.87|69.37|0
1746081600000|2025-05-01 06:40:00|72.06|69.56|72.34|69.84|72.49|69.99|71.98|69.48|0
1746081900000|2025-05-01 06:45:00|72.35|69.85|72.67|70.17|72.67|70.17|72.32|69.82|0
1746082200000|2025-05-01 06:50:00|72.7|70.2|72.79|70.29|72.95|70.45|72.5|70|0
1746082500000|2025-05-01 06:55:00|72.86|70.36|73.01|70.51|73.01|70.51|72.02|69.52|0
1746082800000|2025-05-01 07:00:00|73.02|70.52|73.17|70.67|73.69|71.19|73.02|70.52|0
1746083100000|2025-05-01 07:05:00|73.34|70.84|72.71|70.21|73.35|70.85|72.5|70|0
1746083400000|2025-05-01 07:10:00|72.73|70.23|72.54|70.04|72.76|70.26|72.36|69.86|0
1746083700000|2025-05-01 07:15:00|72.51|70.01|72.91|70.41|73|70.5|72.38|69.88|0
1746084000000|2025-05-01 07:20:00|72.93|70.43|72.53|70.03|72.98|70.48|72.53|70.03|0
1746084300000|2025-05-01 07:25:00|72.48|69.98|72.07|69.57|72.53|70.03|71.99|69.49|0
1746084600000|2025-05-01 07:30:00|72.06|69.56|72.1|69.6|72.42|69.92|71.95|69.45|0
1746084900000|2025-05-01 07:35:00|72.09|69.59|71.81|69.31|72.14|69.64|71.75|69.25|0
1746085200000|2025-05-01 07:40:00|71.8|69.3|71.67|69.17|72.02|69.52|71.6|69.1|0
1746085500000|2025-05-01 07:45:00|71.64|69.14|72.09|69.59|72.13|69.63|71.64|69.14|0
1746085800000|2025-05-01 07:50:00|72.1|69.6|71.94|69.44|72.26|69.76|71.94|69.44|0
1746086100000|2025-05-01 07:55:00|71.96|69.46|72.3|69.8|72.31|69.81|71.96|69.46|0
1746086400000|2025-05-01 08:00:00|72.33|69.83|72.78|70.28|72.88|70.38|71.99|69.49|0
1746086700000|2025-05-01 08:05:00|72.75|70.25|72.97|70.47|73.15|70.65|72.75|70.25|0
1746087000000|2025-05-01 08:10:00|72.95|70.45|72.79|70.29|73.08|70.58|72.57|70.07|0
1746087300000|2025-05-01 08:15:00|72.75|70.25|72.48|69.98|72.75|70.25|72.33|69.83|0
1746087600000|2025-05-01 08:20:00|72.45|69.95|72.62|70.12|72.67|70.17|72.43|69.93|0
1746087900000|2025-05-01 08:25:00|72.58|70.08|72.27|69.77|72.68|70.18|72.12|69.62|0
1746088200000|2025-05-01 08:30:00|72.25|69.75|72.17|69.67|72.29|69.79|72.01|69.51|0
1746088500000|2025-05-01 08:35:00|72.18|69.68|71.95|69.45|72.56|70.06|71.72|69.22|0
1746088800000|2025-05-01 08:40:00|71.91|69.41|71.95|69.45|71.97|69.47|71.79|69.29|0
1746089100000|2025-05-01 08:45:00|71.88|69.38|71.33|68.83|71.92|69.42|71.18|68.68|0
1746089400000|2025-05-01 08:50:00|71.37|68.87|71.55|69.05|71.72|69.22|71.31|68.81|0
1746089700000|2025-05-01 08:55:00|71.58|69.08|71.35|68.85|71.66|69.16|71.3|68.8|0
1746090000000|2025-05-01 09:00:00|71.39|68.89|71.04|68.54|71.44|68.94|70.98|68.48|0
1746090300000|2025-05-01 09:05:00|71.02|68.52|71.34|68.84|71.34|68.84|70.68|68.18|0
1746090600000|2025-05-01 09:10:00|71.31|68.81|70.9|68.4|71.31|68.81|70.89|68.39|0
1746090900000|2025-05-01 09:15:00|70.88|68.38|70.95|68.45|71.1|68.6|70.73|68.23|0
1746091200000|2025-05-01 09:20:00|70.91|68.41|71.23|68.73|71.28|68.78|70.83|68.33|0
1746091500000|2025-05-01 09:25:00|71.24|68.74|70.97|68.47|71.41|68.91|70.91|68.41|0
1746091800000|2025-05-01 09:30:00|70.98|68.48|70.41|67.91|71|68.5|69.86|67.36|0
1746092100000|2025-05-01 09:35:00|70.46|67.96|70.45|67.95|70.51|68.01|70.13|67.63|0
1746092400000|2025-05-01 09:40:00|70.48|67.98|70.68|68.18|71.04|68.54|70.48|67.98|0
1746092700000|2025-05-01 09:45:00|70.65|68.15|70.46|67.96|70.71|68.21|70.33|67.83|0
1746093000000|2025-05-01 09:50:00|70.43|67.93|70.21|67.71|70.45|67.95|70.14|67.64|0
1746093300000|2025-05-01 09:55:00|70.23|67.73|70.31|67.81|70.35|67.85|70.13|67.63|0
1746093600000|2025-05-01 10:00:00|70.28|67.78|70.74|68.24|70.82|68.32|70.16|67.66|0
1746093900000|2025-05-01 10:05:00|70.79|68.29|70.7|68.2|70.99|68.49|70.61|68.11|0
1746094200000|2025-05-01 10:10:00|70.68|68.18|70.67|68.17|70.78|68.28|70.46|67.96|0
1746094500000|2025-05-01 10:15:00|70.72|68.22|70.15|67.65|70.81|68.31|70.12|67.62|0
1746094800000|2025-05-01 10:20:00|70.22|67.72|70.69|68.19|70.82|68.32|70.19|67.69|0
1746095100000|2025-05-01 10:25:00|70.71|68.21|70.95|68.45|71.06|68.56|70.63|68.13|0
1746095400000|2025-05-01 10:30:00|70.94|68.44|70.9|68.9|71.32|69.04|70.82|68.42|0
1746095700000|2025-05-01 10:35:00|70.94|68.94|71.12|69.12|71.28|69.28|70.94|68.94|0
1746096000000|2025-05-01 10:40:00|71.16|69.16|71.2|69.2|71.32|69.32|71|69|0
1746096300000|2025-05-01 10:45:00|71.25|69.25|71.67|69.67|71.86|69.86|71.23|69.23|0
1746096600000|2025-05-01 10:50:00|71.68|69.68|71.53|69.53|71.82|69.82|71.52|69.52|0
1746096900000|2025-05-01 10:55:00|71.5|69.5|71.34|69.34|71.5|69.5|71.17|69.17|0
1746097200000|2025-05-01 11:00:00|71.55|69.55|70.82|68.82|71.88|69.88|70.68|68.68|0
1746097500000|2025-05-01 11:05:00|70.85|68.85|70.69|68.69|70.93|68.93|70.56|68.56|0
1746097800000|2025-05-01 11:10:00|70.72|68.72|70.75|68.75|70.84|68.84|70.34|68.34|0
1746098100000|2025-05-01 11:15:00|70.72|68.72|71.42|69.42|71.5|69.5|70.7|68.7|0
1746098400000|2025-05-01 11:20:00|71.44|69.44|72.15|70.15|72.42|70.42|71.41|69.41|0
1746098700000|2025-05-01 11:25:00|72.2|70.2|72.24|70.24|72.45|70.45|72.07|70.07|0
1746099000000|2025-05-01 11:30:00|72.27|70.27|71.45|69.45|72.27|70.27|71.33|69.33|0
1746099300000|2025-05-01 11:35:00|71.42|69.42|71.59|69.59|71.76|69.76|71.16|69.16|0
1746099600000|2025-05-01 11:40:00|71.6|69.6|71.3|69.3|71.83|69.83|71.3|69.3|0
1746099900000|2025-05-01 11:45:00|71.36|69.36|70.93|68.93|71.5|69.5|70.85|68.85|0
1746100200000|2025-05-01 11:50:00|70.91|68.91|71.05|69.05|71.17|69.17|70.88|68.88|0
1746100500000|2025-05-01 11:55:00|71.03|69.03|71.21|69.21|71.49|69.49|70.86|68.86|0
1746100800000|2025-05-01 12:00:00|71.24|69.24|71.36|69.36|72.7|70.7|71.18|69.18|0
1746101100000|2025-05-01 12:05:00|71.37|69.37|71.33|69.33|71.68|69.68|71.17|69.17|0
1746101400000|2025-05-01 12:10:00|71.29|69.29|70.69|68.69|71.58|69.58|70.66|68.66|0
1746101700000|2025-05-01 12:15:00|70.84|68.84|70.92|68.92|71.17|69.17|70.6|68.6|0
1746102000000|2025-05-01 12:20:00|70.88|68.88|71.95|69.95|72.09|70.09|70.85|68.85|0
1746102300000|2025-05-01 12:25:00|72.13|70.13|72.86|70.86|72.91|70.91|71.92|69.92|0
1746102600000|2025-05-01 12:30:00|73.6|71.6|72.65|70.65|74.27|72.27|72.31|70.31|0
1746102900000|2025-05-01 12:35:00|72.67|70.67|72.87|70.87|72.99|70.99|72.54|70.54|0
1746103200000|2025-05-01 12:40:00|72.83|70.83|72.53|70.53|73.02|71.02|72.48|70.48|0
1746103500000|2025-05-01 12:45:00|72.49|70.49|72.88|70.88|72.93|70.93|72.34|70.34|0
1746103800000|2025-05-01 12:50:00|72.84|70.84|73.01|71.01|73.22|71.22|72.55|70.55|0
1746104100000|2025-05-01 12:55:00|73|71|73.68|71.68|73.68|71.68|72.85|70.85|0
1746104400000|2025-05-01 13:00:00|73.65|71.65|74.17|72.17|74.3|72.3|73.62|71.62|0
1746104700000|2025-05-01 13:05:00|74.2|72.2|73.2|71.2|74.44|72.44|73.07|71.07|0
1746105000000|2025-05-01 13:10:00|73.21|71.21|73.46|70.86|73.47|71.4|72.81|70.81|0
1746105300000|2025-05-01 13:15:00|73.44|70.84|73.17|70.57|73.64|71.04|73.17|70.57|0
1746105600000|2025-05-01 13:20:00|73.11|70.51|72.94|70.34|73.2|70.6|72.94|70.34|0
1746105900000|2025-05-01 13:25:00|72.97|70.37|73.25|70.65|73.27|70.67|72.74|70.14|0
1746106200000|2025-05-01 13:30:00|73.2|70.6|74.34|72.34|74.69|72.69|72.36|70.36|0
1746106500000|2025-05-01 13:35:00|74.37|72.37|74.11|72.11|74.43|72.43|72.33|70.33|0
1746106800000|2025-05-01 13:40:00|74.04|72.04|73.57|71.57|74.77|72.77|73.23|71.23|0
1746107100000|2025-05-01 13:45:00|73.68|71.68|72.77|70.77|73.7|71.7|72.4|70.4|0
1746107400000|2025-05-01 13:50:00|72.73|70.73|72.72|70.72|73.1|71.1|71.88|69.88|0
1746107700000|2025-05-01 13:55:00|72.76|70.76|75.72|73.72|75.72|73.72|72.76|70.76|0
1746108000000|2025-05-01 14:00:00|75.98|73.98|73.27|71.27|76.03|74.03|73.23|71.23|0
1746108300000|2025-05-01 14:05:00|73.3|71.3|73.63|71.63|73.89|71.89|72.06|70.06|0
1746108600000|2025-05-01 14:10:00|73.66|71.66|72.46|70.46|74.14|72.14|72.4|70.4|0
1746108900000|2025-05-01 14:15:00|72.4|70.4|72.73|70.73|72.76|70.76|71.77|69.77|0
1746109200000|2025-05-01 14:20:00|72.68|70.68|71.27|69.27|72.69|70.69|71.02|69.02|0
1746109500000|2025-05-01 14:25:00|71.24|69.24|71.32|69.32|71.86|69.86|70.83|68.83|0
1746109800000|2025-05-01 14:30:00|71.28|69.28|71.8|69.8|72.39|70.39|71.05|69.05|0
1746110100000|2025-05-01 14:35:00|71.76|69.76|70.68|68.68|71.97|69.97|70.45|68.45|0
1746110400000|2025-05-01 14:40:00|70.62|68.62|71.23|69.23|71.39|69.39|70.26|68.26|0
1746110700000|2025-05-01 14:45:00|71.27|69.27|70.77|68.77|71.33|69.33|70.25|68.25|0
1746111000000|2025-05-01 14:50:00|70.8|68.8|70.92|68.92|71.14|69.14|70.61|68.61|0
1746111300000|2025-05-01 14:55:00|70.95|68.95|70.11|68.11|70.95|68.95|70.04|68.04|0
1746111600000|2025-05-01 15:00:00|70.04|68.04|70.08|68.08|70.99|68.99|70.04|68.04|0
1746111900000|2025-05-01 15:05:00|70.11|68.11|70.13|68.13|70.43|68.43|69.79|67.79|0
1746112200000|2025-05-01 15:10:00|70.16|68.16|69.8|67.8|70.19|68.19|69.67|67.67|0
1746112500000|2025-05-01 15:15:00|69.89|67.89|69.32|67.32|69.91|67.91|69|67|0
1746112800000|2025-05-01 15:20:00|69.35|67.35|69.82|67.82|69.97|67.97|69.27|67.27|0
1746113100000|2025-05-01 15:25:00|69.85|67.85|70.09|68.09|70.18|68.18|69.4|67.4|0
1746113400000|2025-05-01 15:30:00|69.95|67.95|70.68|68.68|71.21|69.21|69.95|67.95|0
1746113700000|2025-05-01 15:35:00|70.71|68.71|70.78|68.78|70.97|68.97|70.2|68.2|0
1746114000000|2025-05-01 15:40:00|70.8|68.8|71.55|69.55|71.61|69.61|70.62|68.62|0
1746114300000|2025-05-01 15:45:00|71.52|69.52|71.78|69.78|71.95|69.95|71.14|69.14|0
1746114600000|2025-05-01 15:50:00|71.81|69.81|72.45|70.45|72.45|70.45|71.72|69.72|0
1746114900000|2025-05-01 15:55:00|72.44|70.44|73.87|71.87|74.59|72.59|72.44|70.44|0
1746115200000|2025-05-01 16:00:00|73.84|71.84|73.62|71.62|74.08|72.08|72.96|70.96|0
1746115500000|2025-05-01 16:05:00|73.59|71.59|72.48|70.48|73.74|71.74|72.38|70.38|0
1746115800000|2025-05-01 16:10:00|72.45|70.45|73.63|71.63|73.67|71.67|72.45|70.45|0
1746116100000|2025-05-01 16:15:00|73.67|71.67|74.52|72.52|75.64|73.64|73.63|71.63|0
1746116400000|2025-05-01 16:20:00|74.49|72.49|75.26|73.26|75.27|73.27|74.34|72.34|0
1746116700000|2025-05-01 16:25:00|75.23|73.23|74.01|72.01|75.38|73.38|73.55|71.55|0
1746117000000|2025-05-01 16:30:00|74.04|72.04|73.22|71.22|74.08|72.08|73.19|71.19|0
1746117300000|2025-05-01 16:35:00|73.19|71.19|73.02|71.02|73.48|71.48|72.74|70.74|0
1746117600000|2025-05-01 16:40:00|73.15|71.15|73.22|71.22|74.28|72.28|73.05|71.05|0
1746117900000|2025-05-01 16:45:00|73.19|71.19|74.07|72.07|74.49|72.49|73.02|71.02|0
1746118200000|2025-05-01 16:50:00|74.04|72.04|74.67|72.67|75.03|73.03|73.64|71.64|0
1746118500000|2025-05-01 16:55:00|74.65|72.65|74.11|72.11|74.84|72.84|73.73|71.73|0
1746118800000|2025-05-01 17:00:00|74.14|72.14|72.16|70.16|74.14|72.14|72.09|70.09|0
1746119100000|2025-05-01 17:05:00|72.09|70.09|71.52|69.52|72.54|70.54|71.31|69.31|0
1746119400000|2025-05-01 17:10:00|71.55|69.55|71.46|69.46|71.67|69.67|71.26|69.26|0
1746119700000|2025-05-01 17:15:00|71.51|69.51|70.78|68.78|71.51|69.51|70.59|68.59|0
1746120000000|2025-05-01 17:20:00|70.81|68.81|70.85|68.85|71.08|69.08|70.54|68.54|0
1746120300000|2025-05-01 17:25:00|70.82|68.82|71.49|69.49|72.03|70.03|70.72|68.72|0
1746120600000|2025-05-01 17:30:00|71.45|69.45|71.14|69.14|71.83|69.83|71.14|69.14|0
1746120900000|2025-05-01 17:35:00|71.1|69.1|71.76|69.76|71.79|69.79|71.09|69.09|0
1746121200000|2025-05-01 17:40:00|71.79|69.79|73.32|71.32|73.4|71.4|71.78|69.78|0
1746121500000|2025-05-01 17:45:00|73.35|71.35|72.34|70.34|73.58|71.58|72.34|70.34|0
1746121800000|2025-05-01 17:50:00|72.37|70.37|72.43|70.43|73.22|71.22|72.14|70.14|0
1746122100000|2025-05-01 17:55:00|72.47|70.47|72.48|70.48|72.98|70.98|72.21|70.21|0
1746122400000|2025-05-01 18:00:00|72.42|70.42|71.8|69.8|72.7|70.7|71.8|69.8|0
1746122700000|2025-05-01 18:05:00|71.83|69.83|70.48|68.48|71.99|69.99|70.32|68.32|0
1746123000000|2025-05-01 18:10:00|70.51|68.51|70.31|68.31|70.64|68.64|70.03|68.03|0
1746123300000|2025-05-01 18:15:00|70.34|68.34|69.91|67.91|70.38|68.38|69.37|67.37|0
1746123600000|2025-05-01 18:20:00|69.93|67.93|70.77|68.77|70.94|68.94|69.91|67.91|0
1746123900000|2025-05-01 18:25:00|70.79|68.79|69.83|67.83|71.44|69.44|69.83|67.83|0
1746124200000|2025-05-01 18:30:00|69.86|67.86|69.61|67.61|69.97|67.97|69.36|67.36|0
1746124500000|2025-05-01 18:35:00|69.58|67.58|69.69|67.69|69.99|67.99|69.48|67.48|0
1746124800000|2025-05-01 18:40:00|69.66|67.66|69.37|67.37|69.86|67.86|69.34|67.34|0
1746125100000|2025-05-01 18:45:00|69.4|67.4|69.34|67.34|69.83|67.83|68.91|66.91|0
1746125400000|2025-05-01 18:50:00|69.25|67.25|70.1|68.1|70.16|68.16|69.14|67.14|0
1746125700000|2025-05-01 18:55:00|70.07|68.07|69.89|67.89|70.18|68.18|69.52|67.52|0
1746126000000|2025-05-01 19:00:00|69.86|67.86|69.75|67.75|70.59|68.59|69.66|67.66|0
1746126300000|2025-05-01 19:05:00|69.72|67.72|70.46|68.46|70.63|68.63|69.55|67.55|0
1746126600000|2025-05-01 19:10:00|70.53|68.53|70.26|68.26|71.21|69.21|70.2|68.2|0
1746126900000|2025-05-01 19:15:00|70.29|68.29|71.34|69.34|71.54|69.54|69.99|67.99|0
1746127200000|2025-05-01 19:20:00|71.28|69.28|71.11|69.11|71.43|69.43|70.84|68.84|0
1746127500000|2025-05-01 19:25:00|71.08|69.08|70.47|68.47|71.21|69.21|70.37|68.37|0
1746127800000|2025-05-01 19:30:00|70.5|68.5|70.39|68.39|70.7|68.7|70.05|68.05|0
1746128100000|2025-05-01 19:35:00|70.44|68.44|70.95|68.95|70.97|68.97|70.28|68.28|0
1746128400000|2025-05-01 19:40:00|70.96|68.96|70.66|68.66|71.17|69.17|70.56|68.56|0
1746128700000|2025-05-01 19:45:00|70.72|68.72|69.28|67.28|70.76|68.76|69.14|67.14|0
1746129000000|2025-05-01 19:50:00|69.03|67.03|71.89|69.89|72|70|69.03|67.03|0
1746129300000|2025-05-01 19:55:00|71.79|69.79|73.77|71.77|74.61|72.61|71.79|69.79|0
1746129600000|2025-05-01 20:00:00|73.91|71.91|77.45|75.45|77.67|75.67|72.35|70.35|0
1746129900000|2025-05-01 20:05:00|77.67|75.67|77.88|75.88|78.36|76.36|76.79|74.79|0
1746130200000|2025-05-01 20:10:00|77.92|75.92|77.32|75.32|78.57|76.57|77.18|75.18|0
1746130500000|2025-05-01 20:15:00|77.35|75.35|76.08|74.08|77.47|75.47|75.65|73.65|0
1746130800000|2025-05-01 20:20:00|75.98|73.98|75.54|73.54|76.03|74.03|75.19|73.19|0
1746131100000|2025-05-01 20:25:00|75.58|73.58|75.76|73.76|76.3|74.3|75.54|73.54|0
1746131400000|2025-05-01 20:30:00|75.22|73.22|76.46|74.46|77.26|75.26|74.46|72.46|0
1746131700000|2025-05-01 20:35:00|76.39|74.39|76.52|74.52|76.97|74.97|76.04|74.04|0
1746132000000|2025-05-01 20:40:00|76.64|74.64|77.57|75.57|77.57|75.57|76.35|74.35|0
1746132300000|2025-05-01 20:45:00|77.6|75.6|76.64|74.64|77.85|75.85|76.58|74.58|0
1746132600000|2025-05-01 20:50:00|76.6|74.6|76.71|74.71|77.12|75.12|76.5|74.5|0
1746132900000|2025-05-01 20:55:00|76.67|74.67|77.28|74.68|77.59|74.99|76.67|74.34|0
1746133200000|2025-05-01 21:00:00|77.29|74.69|77.16|74.56|77.82|75.22|77.13|74.53|0
1746133500000|2025-05-01 21:05:00|77.17|74.57|77.19|74.59|77.19|74.59|76.96|74.36|0
1746133800000|2025-05-01 21:10:00|77.16|74.56|76.96|74.36|77.4|74.8|76.76|74.16|0
1746134100000|2025-05-01 21:15:00|77|74.4|76.68|74.08|77.04|74.44|76.51|73.91|0
1746134400000|2025-05-01 21:20:00|76.5|73.9|76.59|73.99|76.68|74.08|76.19|73.59|0
1746134700000|2025-05-01 21:25:00|76.62|74.02|76.44|73.84|76.66|74.06|76.12|73.52|0
1746135000000|2025-05-01 21:30:00|76.26|73.66|76.19|73.59|76.29|73.69|76.1|73.5|0
1746135300000|2025-05-01 21:35:00|76.22|73.62|76.59|73.99|76.73|74.13|76.22|73.62|0
1746135600000|2025-05-01 21:40:00|76.65|74.05|77.07|74.47|77.18|74.58|76.65|74.05|0
1746135900000|2025-05-01 21:45:00|77.08|74.48|77.7|75.1|77.74|75.14|76.94|74.34|0
1746136200000|2025-05-01 21:50:00|77.69|75.09|77.51|74.91|77.76|75.16|77.51|74.91|0
1746136500000|2025-05-01 21:55:00|77.64|75.04|77.46|74.86|77.7|75.1|77.38|74.78|0
1746136800000|2025-05-01 22:00:00|77.47|74.87|78.23|75.63|78.49|75.89|77.18|74.58|0
1746137100000|2025-05-01 22:05:00|78.26|75.66|78.21|75.61|78.72|76.12|77.99|75.39|0
1746137400000|2025-05-01 22:10:00|78.19|75.59|77.6|75|78.23|75.63|77.5|74.9|0
1746137700000|2025-05-01 22:15:00|77.62|75.02|77.32|74.72|77.67|75.07|77.15|74.55|0
1746138000000|2025-05-01 22:20:00|77.34|74.74|77.58|74.98|77.59|74.99|77.32|74.72|0
1746138300000|2025-05-01 22:25:00|77.56|74.96|77.44|74.84|77.59|74.99|77.38|74.78|0
1746138600000|2025-05-01 22:30:00|77.4|74.8|77.28|74.68|77.85|75.25|77.28|74.68|0
1746138900000|2025-05-01 22:35:00|77.31|74.71|77.22|74.62|77.55|74.95|77.22|74.62|0
1746139200000|2025-05-01 22:40:00|77.24|74.64|77.36|74.76|77.59|74.99|77.09|74.49|0
1746139500000|2025-05-01 22:45:00|77.38|74.78|77.5|74.9|77.62|75.02|77.36|74.76|0
1746139800000|2025-05-01 22:50:00|77.46|74.86|77.53|74.93|77.72|75.12|77.32|74.72|0
1746140100000|2025-05-01 22:55:00|77.54|74.94|77.47|74.87|77.65|75.05|77.35|74.75|0
1746140400000|2025-05-01 23:00:00|77.52|74.92|77.18|74.58|77.64|75.04|77.09|74.49|0
1746140700000|2025-05-01 23:05:00|77.23|74.63|77.31|74.71|77.36|74.76|77.18|74.58|0
1746141000000|2025-05-01 23:10:00|77.38|74.78|77.33|74.73|77.4|74.8|77.19|74.59|0
1746141300000|2025-05-01 23:15:00|77.31|74.71|76.6|74|77.33|74.73|76.6|74|0
1746141600000|2025-05-01 23:20:00|76.64|74.04|76.39|73.79|76.7|74.1|76.29|73.69|0
1746141900000|2025-05-01 23:25:00|76.45|73.85|76.49|73.89|76.7|74.1|76.26|73.66|0
1746142200000|2025-05-01 23:30:00|76.53|73.93|77.07|74.47|77.14|74.54|76.46|73.86|0
1746142500000|2025-05-01 23:35:00|77.09|74.49|77|74.4|77.09|74.49|76.83|74.23|0
1746142800000|2025-05-01 23:40:00|76.97|74.37|77|74.4|77.02|74.42|76.73|74.13|0
1746143100000|2025-05-01 23:45:00|76.98|74.38|77.51|74.91|77.58|74.98|76.93|74.33|0
1746143400000|2025-05-01 23:50:00|77.48|74.88|77.03|74.43|77.69|75.09|77.01|74.41|0
1746143700000|2025-05-01 23:55:00|76.96|74.36|77.18|74.58|77.18|74.58|76.75|74.15|0
1746057600000|2025-05-01 00:00:00|74.59|71.99|74.17|71.57|74.7|72.1|74.07|71.47|0
1746057900000|2025-05-01 00:05:00|74.19|71.59|74.17|71.57|74.27|71.67|74.04|71.44|0
1746058200000|2025-05-01 00:10:00|74.18|71.58|74.06|71.46|74.45|71.85|73.93|71.33|0
1746058500000|2025-05-01 00:15:00|74.05|71.45|73.55|71.05|74.15|71.55|73.06|70.56|0
1746058800000|2025-05-01 00:20:00|73.61|71.11|73.41|70.91|73.67|71.17|73.26|70.76|0
1746059100000|2025-05-01 00:25:00|73.39|70.89|73.53|71.03|73.66|71.16|72.74|70.24|0
1746059400000|2025-05-01 00:30:00|73.64|71.14|73.67|71.17|74.1|71.6|73.64|71.14|0
1746059700000|2025-05-01 00:35:00|73.69|71.19|73.91|71.41|73.92|71.42|73.61|71.11|0
1746060000000|2025-05-01 00:40:00|73.89|71.39|73.4|70.9|73.89|71.39|73.37|70.87|0
1746060300000|2025-05-01 00:45:00|73.42|70.92|73.35|70.85|73.57|71.07|73.07|70.57|0
1746060600000|2025-05-01 00:50:00|73.33|70.83|73.38|70.88|73.64|71.14|73.33|70.83|0
1746060900000|2025-05-01 00:55:00|73.37|70.87|73|70.5|73.42|70.92|72.82|70.32|0
1746061200000|2025-05-01 01:00:00|72.83|70.33|72.78|70.28|73.13|70.63|72.69|70.19|0
1746061500000|2025-05-01 01:05:00|72.8|70.3|73.43|70.93|73.43|70.93|72.77|70.27|0
1746061800000|2025-05-01 01:10:00|73.42|70.92|73.1|70.6|73.53|71.03|73.05|70.55|0
1746062100000|2025-05-01 01:15:00|73.15|70.65|72.95|70.45|73.23|70.73|72.84|70.34|0
1746062400000|2025-05-01 01:20:00|72.96|70.46|73.03|70.53|73.72|71.22|72.7|70.2|0
1746062700000|2025-05-01 01:25:00|73.01|70.51|73.24|70.74|73.24|70.74|72.78|70.28|0
1746063000000|2025-05-01 01:30:00|73.23|70.73|73.03|70.53|73.27|70.77|72.87|70.37|0
1746063300000|2025-05-01 01:35:00|73.07|70.57|72.72|70.22|73.07|70.57|72.66|70.16|0
1746063600000|2025-05-01 01:40:00|72.75|70.25|72.81|70.31|73.03|70.53|72.74|70.24|0
1746063900000|2025-05-01 01:45:00|72.87|70.37|72.92|70.42|73.06|70.56|72.7|70.2|0
1746064200000|2025-05-01 01:50:00|72.95|70.45|73.15|70.65|73.22|70.72|72.86|70.36|0
1746064500000|2025-05-01 01:55:00|73.17|70.67|72.82|70.32|73.17|70.67|72.76|70.26|0
1746064800000|2025-05-01 02:00:00|72.81|70.31|72.87|70.37|72.94|70.44|72.74|70.24|0
1746065100000|2025-05-01 02:05:00|72.89|70.39|72.88|70.38|72.92|70.42|72.8|70.3|0
1746065400000|2025-05-01 02:10:00|72.86|70.36|73.02|70.52|73.05|70.55|72.84|70.34|0
1746065700000|2025-05-01 02:15:00|73.01|70.51|72.91|70.41|73.04|70.54|72.84|70.34|0
1746066000000|2025-05-01 02:20:00|72.89|70.39|72.92|70.42|73|70.5|72.37|69.87|0
1746066300000|2025-05-01 02:25:00|72.91|70.41|72.63|70.13|72.96|70.46|72.34|69.84|0
1746066600000|2025-05-01 02:30:00|72.66|70.16|72.65|70.15|72.71|70.21|72.49|69.99|0
1746066900000|2025-05-01 02:35:00|72.67|70.17|72.68|70.18|72.7|70.2|72.47|69.97|0
1746067200000|2025-05-01 02:40:00|72.7|70.2|72.72|70.22|72.83|70.33|72.64|70.14|0
1746067500000|2025-05-01 02:45:00|72.7|70.2|73.4|70.9|73.52|71.02|72.68|70.18|0
1746067800000|2025-05-01 02:50:00|73.39|70.89|73.7|71.2|73.71|71.21|73.36|70.86|0
1746068100000|2025-05-01 02:55:00|73.72|71.22|73.62|71.12|73.79|71.29|73.62|71.12|0
1746068400000|2025-05-01 03:00:00|73.65|71.15|73.26|70.76|73.77|71.27|73.21|70.71|0
1746068700000|2025-05-01 03:05:00|73.24|70.74|73.13|70.63|73.3|70.8|73.03|70.53|0
1746069000000|2025-05-01 03:10:00|73.15|70.65|73.21|70.71|73.37|70.87|73.06|70.56|0
1746069300000|2025-05-01 03:15:00|72.39|69.89|73.3|70.8|73.3|70.8|72.25|69.75|0
1746069600000|2025-05-01 03:20:00|73.35|70.85|72.93|70.43|73.36|70.86|72.79|70.29|0
1746069900000|2025-05-01 03:25:00|72.91|70.41|72.6|70.1|72.93|70.43|72.5|70|0
1746070200000|2025-05-01 03:30:00|72.62|70.12|72.71|70.21|72.85|70.35|71.95|69.45|0
1746070500000|2025-05-01 03:35:00|72.74|70.24|72.24|69.74|72.77|70.27|72.04|69.54|0
1746070800000|2025-05-01 03:40:00|72.26|69.76|72.18|69.68|72.31|69.81|71.57|69.07|0
1746071100000|2025-05-01 03:45:00|72.16|69.66|72.07|69.57|72.27|69.77|72.02|69.52|0
1746071400000|2025-05-01 03:50:00|72.06|69.56|72.14|69.64|72.22|69.72|72.02|69.52|0
1746071700000|2025-05-01 03:55:00|72.16|69.66|71.99|69.49|72.26|69.76|71.99|69.49|0
1746072000000|2025-05-01 04:00:00|72|69.5|71.97|69.47|72.11|69.61|71.93|69.43|0
1746072300000|2025-05-01 04:05:00|71.95|69.45|72.25|69.75|72.34|69.84|71.88|69.38|0
1746072600000|2025-05-01 04:10:00|72.23|69.73|72.13|69.63|72.33|69.83|72.05|69.55|0
1746072900000|2025-05-01 04:15:00|72.15|69.65|72.24|69.74|72.37|69.87|72.12|69.62|0
1746073200000|2025-05-01 04:20:00|72.23|69.73|72.47|69.97|72.49|69.99|72.08|69.58|0
1746073500000|2025-05-01 04:25:00|72.49|69.99|72.7|70.2|72.81|70.31|72.44|69.94|0
1746073800000|2025-05-01 04:30:00|72.68|70.18|72.67|70.17|72.74|70.24|72.54|70.04|0
1746074100000|2025-05-01 04:35:00|72.69|70.19|72.54|70.04|72.69|70.19|72.53|70.03|0
1746074400000|2025-05-01 04:40:00|72.51|70.01|72.57|70.07|72.65|70.15|72.41|69.91|0
1746074700000|2025-05-01 04:45:00|72.6|70.1|72.58|70.08|72.68|70.18|72.51|70.01|0
1746075000000|2025-05-01 04:50:00|72.56|70.06|72.6|70.1|72.65|70.15|72.5|70|0
1746075300000|2025-05-01 04:55:00|72.58|70.08|72.43|69.93|72.61|70.11|72.43|69.93|0
1746075600000|2025-05-01 05:00:00|72.45|69.95|72.3|69.8|72.48|69.98|72.18|69.68|0
1746075900000|2025-05-01 05:05:00|72.31|69.81|72.14|69.64|72.4|69.9|72.1|69.6|0
1746076200000|2025-05-01 05:10:00|72.16|69.66|71.89|69.39|72.22|69.72|71.86|69.36|0
1746076500000|2025-05-01 05:15:00|71.92|69.42|72.43|69.93|72.46|69.96|71.81|69.31|0
1746076800000|2025-05-01 05:20:00|72.44|69.94|72.76|70.26|72.99|70.49|72.38|69.88|0
1746077100000|2025-05-01 05:25:00|72.77|70.27|71.94|69.44|72.94|70.44|71.84|69.34|0
1746077400000|2025-05-01 05:30:00|71.92|69.42|71.52|69.02|72.02|69.52|71.51|69.01|0
1746077700000|2025-05-01 05:35:00|71.27|68.77|71.61|69.11|71.71|69.21|71.15|68.65|0
1746078000000|2025-05-01 05:40:00|71.7|69.2|72.1|69.6|72.26|69.76|71.68|69.18|0
1746078300000|2025-05-01 05:45:00|72.18|69.68|72.58|70.08|72.58|70.08|70.4|67.9|0
1746078600000|2025-05-01 05:50:00|72.67|70.17|72.63|70.13|72.74|70.24|72.51|70.01|0
1746078900000|2025-05-01 05:55:00|72.61|70.11|72.85|70.35|72.92|70.42|72.61|70.11|0
1746079200000|2025-05-01 06:00:00|72.87|70.37|72.67|70.17|72.94|70.44|72.38|69.88|0
1746079500000|2025-05-01 06:05:00|72.72|70.22|72.97|70.47|73.07|70.57|72.66|70.16|0
1746079800000|2025-05-01 06:10:00|72.89|70.39|72.7|70.2|72.92|70.42|72.68|70.18|0
1746080100000|2025-05-01 06:15:00|72.66|70.16|72.8|70.3|72.96|70.46|72.63|70.13|0
1746080400000|2025-05-01 06:20:00|72.74|70.24|72.7|70.2|72.8|70.3|72.56|70.06|0
1746080700000|2025-05-01 06:25:00|72.66|70.16|72.17|69.67|72.68|70.18|72.14|69.64|0
1746081000000|2025-05-01 06:30:00|72.14|69.64|71.86|69.36|72.18|69.68|70.84|68.34|0
1746081300000|2025-05-01 06:35:00|71.88|69.38|72.04|69.54|72.18|69.68|71.87|69.37|0
1746081600000|2025-05-01 06:40:00|72.06|69.56|72.34|69.84|72.49|69.99|71.98|69.48|0
1746081900000|2025-05-01 06:45:00|72.35|69.85|72.67|70.17|72.67|70.17|72.32|69.82|0
1746082200000|2025-05-01 06:50:00|72.7|70.2|72.79|70.29|72.95|70.45|72.5|70|0
1746082500000|2025-05-01 06:55:00|72.86|70.36|73.01|70.51|73.01|70.51|72.02|69.52|0
1746082800000|2025-05-01 07:00:00|73.02|70.52|73.17|70.67|73.69|71.19|73.02|70.52|0
1746083100000|2025-05-01 07:05:00|73.34|70.84|72.71|70.21|73.35|70.85|72.5|70|0
1746083400000|2025-05-01 07:10:00|72.73|70.23|72.54|70.04|72.76|70.26|72.36|69.86|0
1746083700000|2025-05-01 07:15:00|72.51|70.01|72.91|70.41|73|70.5|72.38|69.88|0
1746084000000|2025-05-01 07:20:00|72.93|70.43|72.53|70.03|72.98|70.48|72.53|70.03|0
1746084300000|2025-05-01 07:25:00|72.48|69.98|72.07|69.57|72.53|70.03|71.99|69.49|0
1746084600000|2025-05-01 07:30:00|72.06|69.56|72.1|69.6|72.42|69.92|71.95|69.45|0
1746084900000|2025-05-01 07:35:00|72.09|69.59|71.81|69.31|72.14|69.64|71.75|69.25|0
1746085200000|2025-05-01 07:40:00|71.8|69.3|71.67|69.17|72.02|69.52|71.6|69.1|0
1746085500000|2025-05-01 07:45:00|71.64|69.14|72.09|69.59|72.13|69.63|71.64|69.14|0
1746085800000|2025-05-01 07:50:00|72.1|69.6|71.94|69.44|72.26|69.76|71.94|69.44|0
1746086100000|2025-05-01 07:55:00|71.96|69.46|72.3|69.8|72.31|69.81|71.96|69.46|0
1746086400000|2025-05-01 08:00:00|72.33|69.83|72.78|70.28|72.88|70.38|71.99|69.49|0
1746086700000|2025-05-01 08:05:00|72.75|70.25|72.97|70.47|73.15|70.65|72.75|70.25|0
1746087000000|2025-05-01 08:10:00|72.95|70.45|72.79|70.29|73.08|70.58|72.57|70.07|0
1746087300000|2025-05-01 08:15:00|72.75|70.25|72.48|69.98|72.75|70.25|72.33|69.83|0
1746087600000|2025-05-01 08:20:00|72.45|69.95|72.62|70.12|72.67|70.17|72.43|69.93|0
1746087900000|2025-05-01 08:25:00|72.58|70.08|72.27|69.77|72.68|70.18|72.12|69.62|0
1746088200000|2025-05-01 08:30:00|72.25|69.75|72.17|69.67|72.29|69.79|72.01|69.51|0
1746088500000|2025-05-01 08:35:00|72.18|69.68|71.95|69.45|72.56|70.06|71.72|69.22|0
1746088800000|2025-05-01 08:40:00|71.91|69.41|71.95|69.45|71.97|69.47|71.79|69.29|0
1746089100000|2025-05-01 08:45:00|71.88|69.38|71.33|68.83|71.92|69.42|71.18|68.68|0
1746089400000|2025-05-01 08:50:00|71.37|68.87|71.55|69.05|71.72|69.22|71.31|68.81|0
1746089700000|2025-05-01 08:55:00|71.58|69.08|71.35|68.85|71.66|69.16|71.3|68.8|0
1746090000000|2025-05-01 09:00:00|71.39|68.89|71.04|68.54|71.44|68.94|70.98|68.48|0
1746090300000|2025-05-01 09:05:00|71.02|68.52|71.34|68.84|71.34|68.84|70.68|68.18|0
1746090600000|2025-05-01 09:10:00|71.31|68.81|70.9|68.4|71.31|68.81|70.89|68.39|0
1746090900000|2025-05-01 09:15:00|70.88|68.38|70.95|68.45|71.1|68.6|70.73|68.23|0
1746091200000|2025-05-01 09:20:00|70.91|68.41|71.23|68.73|71.28|68.78|70.83|68.33|0
1746091500000|2025-05-01 09:25:00|71.24|68.74|70.97|68.47|71.41|68.91|70.91|68.41|0
1746091800000|2025-05-01 09:30:00|70.98|68.48|70.41|67.91|71|68.5|69.86|67.36|0
1746092100000|2025-05-01 09:35:00|70.46|67.96|70.45|67.95|70.51|68.01|70.13|67.63|0
1746092400000|2025-05-01 09:40:00|70.48|67.98|70.68|68.18|71.04|68.54|70.48|67.98|0
1746092700000|2025-05-01 09:45:00|70.65|68.15|70.46|67.96|70.71|68.21|70.33|67.83|0
1746093000000|2025-05-01 09:50:00|70.43|67.93|70.21|67.71|70.45|67.95|70.14|67.64|0
1746093300000|2025-05-01 09:55:00|70.23|67.73|70.31|67.81|70.35|67.85|70.13|67.63|0
1746093600000|2025-05-01 10:00:00|70.28|67.78|70.74|68.24|70.82|68.32|70.16|67.66|0
1746093900000|2025-05-01 10:05:00|70.79|68.29|70.7|68.2|70.99|68.49|70.61|68.11|0
1746094200000|2025-05-01 10:10:00|70.68|68.18|70.67|68.17|70.78|68.28|70.46|67.96|0
1746094500000|2025-05-01 10:15:00|70.72|68.22|70.15|67.65|70.81|68.31|70.12|67.62|0
1746094800000|2025-05-01 10:20:00|70.22|67.72|70.69|68.19|70.82|68.32|70.19|67.69|0
1746095100000|2025-05-01 10:25:00|70.71|68.21|70.95|68.45|71.06|68.56|70.63|68.13|0
1746095400000|2025-05-01 10:30:00|70.94|68.44|70.9|68.9|71.32|69.04|70.82|68.42|0
1746095700000|2025-05-01 10:35:00|70.94|68.94|71.12|69.12|71.28|69.28|70.94|68.94|0
1746096000000|2025-05-01 10:40:00|71.16|69.16|71.2|69.2|71.32|69.32|71|69|0
1746096300000|2025-05-01 10:45:00|71.25|69.25|71.67|69.67|71.86|69.86|71.23|69.23|0
1746096600000|2025-05-01 10:50:00|71.68|69.68|71.53|69.53|71.82|69.82|71.52|69.52|0
1746096900000|2025-05-01 10:55:00|71.5|69.5|71.34|69.34|71.5|69.5|71.17|69.17|0
1746097200000|2025-05-01 11:00:00|71.55|69.55|70.82|68.82|71.88|69.88|70.68|68.68|0
1746097500000|2025-05-01 11:05:00|70.85|68.85|70.69|68.69|70.93|68.93|70.56|68.56|0
1746097800000|2025-05-01 11:10:00|70.72|68.72|70.75|68.75|70.84|68.84|70.34|68.34|0
1746098100000|2025-05-01 11:15:00|70.72|68.72|71.42|69.42|71.5|69.5|70.7|68.7|0
1746098400000|2025-05-01 11:20:00|71.44|69.44|72.15|70.15|72.42|70.42|71.41|69.41|0
1746098700000|2025-05-01 11:25:00|72.2|70.2|72.24|70.24|72.45|70.45|72.07|70.07|0
1746099000000|2025-05-01 11:30:00|72.27|70.27|71.45|69.45|72.27|70.27|71.33|69.33|0
1746099300000|2025-05-01 11:35:00|71.42|69.42|71.59|69.59|71.76|69.76|71.16|69.16|0
1746099600000|2025-05-01 11:40:00|71.6|69.6|71.3|69.3|71.83|69.83|71.3|69.3|0
1746099900000|2025-05-01 11:45:00|71.36|69.36|70.93|68.93|71.5|69.5|70.85|68.85|0
1746100200000|2025-05-01 11:50:00|70.91|68.91|71.05|69.05|71.17|69.17|70.88|68.88|0
1746100500000|2025-05-01 11:55:00|71.03|69.03|71.21|69.21|71.49|69.49|70.86|68.86|0
1746100800000|2025-05-01 12:00:00|71.24|69.24|71.36|69.36|72.7|70.7|71.18|69.18|0
1746101100000|2025-05-01 12:05:00|71.37|69.37|71.33|69.33|71.68|69.68|71.17|69.17|0
1746101400000|2025-05-01 12:10:00|71.29|69.29|70.69|68.69|71.58|69.58|70.66|68.66|0
1746101700000|2025-05-01 12:15:00|70.84|68.84|70.92|68.92|71.17|69.17|70.6|68.6|0
1746102000000|2025-05-01 12:20:00|70.88|68.88|71.95|69.95|72.09|70.09|70.85|68.85|0
1746102300000|2025-05-01 12:25:00|72.13|70.13|72.86|70.86|72.91|70.91|71.92|69.92|0
1746102600000|2025-05-01 12:30:00|73.6|71.6|72.65|70.65|74.27|72.27|72.31|70.31|0
1746102900000|2025-05-01 12:35:00|72.67|70.67|72.87|70.87|72.99|70.99|72.54|70.54|0
1746103200000|2025-05-01 12:40:00|72.83|70.83|72.53|70.53|73.02|71.02|72.48|70.48|0
1746103500000|2025-05-01 12:45:00|72.49|70.49|72.88|70.88|72.93|70.93|72.34|70.34|0
1746103800000|2025-05-01 12:50:00|72.84|70.84|73.01|71.01|73.22|71.22|72.55|70.55|0
1746104100000|2025-05-01 12:55:00|73|71|73.68|71.68|73.68|71.68|72.85|70.85|0
1746104400000|2025-05-01 13:00:00|73.65|71.65|74.17|72.17|74.3|72.3|73.62|71.62|0
1746104700000|2025-05-01 13:05:00|74.2|72.2|73.2|71.2|74.44|72.44|73.07|71.07|0
1746105000000|2025-05-01 13:10:00|73.21|71.21|73.46|70.86|73.47|71.4|72.81|70.81|0
1746105300000|2025-05-01 13:15:00|73.44|70.84|73.17|70.57|73.64|71.04|73.17|70.57|0
1746105600000|2025-05-01 13:20:00|73.11|70.51|72.94|70.34|73.2|70.6|72.94|70.34|0
1746105900000|2025-05-01 13:25:00|72.97|70.37|73.25|70.65|73.27|70.67|72.74|70.14|0
1746106200000|2025-05-01 13:30:00|73.2|70.6|74.34|72.34|74.69|72.69|72.36|70.36|0
1746106500000|2025-05-01 13:35:00|74.37|72.37|74.11|72.11|74.43|72.43|72.33|70.33|0
1746106800000|2025-05-01 13:40:00|74.04|72.04|73.57|71.57|74.77|72.77|73.23|71.23|0
1746107100000|2025-05-01 13:45:00|73.68|71.68|72.77|70.77|73.7|71.7|72.4|70.4|0
1746107400000|2025-05-01 13:50:00|72.73|70.73|72.72|70.72|73.1|71.1|71.88|69.88|0
1746107700000|2025-05-01 13:55:00|72.76|70.76|75.72|73.72|75.72|73.72|72.76|70.76|0
1746108000000|2025-05-01 14:00:00|75.98|73.98|73.27|71.27|76.03|74.03|73.23|71.23|0
1746108300000|2025-05-01 14:05:00|73.3|71.3|73.63|71.63|73.89|71.89|72.06|70.06|0
1746108600000|2025-05-01 14:10:00|73.66|71.66|72.46|70.46|74.14|72.14|72.4|70.4|0
1746108900000|2025-05-01 14:15:00|72.4|70.4|72.73|70.73|72.76|70.76|71.77|69.77|0
1746109200000|2025-05-01 14:20:00|72.68|70.68|71.27|69.27|72.69|70.69|71.02|69.02|0
1746109500000|2025-05-01 14:25:00|71.24|69.24|71.32|69.32|71.86|69.86|70.83|68.83|0
1746109800000|2025-05-01 14:30:00|71.28|69.28|71.8|69.8|72.39|70.39|71.05|69.05|0
1746110100000|2025-05-01 14:35:00|71.76|69.76|70.68|68.68|71.97|69.97|70.45|68.45|0
1746110400000|2025-05-01 14:40:00|70.62|68.62|71.23|69.23|71.39|69.39|70.26|68.26|0
1746110700000|2025-05-01 14:45:00|71.27|69.27|70.77|68.77|71.33|69.33|70.25|68.25|0
1746111000000|2025-05-01 14:50:00|70.8|68.8|70.92|68.92|71.14|69.14|70.61|68.61|0
1746111300000|2025-05-01 14:55:00|70.95|68.95|70.11|68.11|70.95|68.95|70.04|68.04|0
1746111600000|2025-05-01 15:00:00|70.04|68.04|70.08|68.08|70.99|68.99|70.04|68.04|0
1746111900000|2025-05-01 15:05:00|70.11|68.11|70.13|68.13|70.43|68.43|69.79|67.79|0
1746112200000|2025-05-01 15:10:00|70.16|68.16|69.8|67.8|70.19|68.19|69.67|67.67|0
1746112500000|2025-05-01 15:15:00|69.89|67.89|69.32|67.32|69.91|67.91|69|67|0
1746112800000|2025-05-01 15:20:00|69.35|67.35|69.82|67.82|69.97|67.97|69.27|67.27|0
1746113100000|2025-05-01 15:25:00|69.85|67.85|70.09|68.09|70.18|68.18|69.4|67.4|0
1746113400000|2025-05-01 15:30:00|69.95|67.95|70.68|68.68|71.21|69.21|69.95|67.95|0
1746113700000|2025-05-01 15:35:00|70.71|68.71|70.78|68.78|70.97|68.97|70.2|68.2|0
1746114000000|2025-05-01 15:40:00|70.8|68.8|71.55|69.55|71.61|69.61|70.62|68.62|0
1746114300000|2025-05-01 15:45:00|71.52|69.52|71.78|69.78|71.95|69.95|71.14|69.14|0
1746114600000|2025-05-01 15:50:00|71.81|69.81|72.45|70.45|72.45|70.45|71.72|69.72|0
1746114900000|2025-05-01 15:55:00|72.44|70.44|73.87|71.87|74.59|72.59|72.44|70.44|0
1746115200000|2025-05-01 16:00:00|73.84|71.84|73.62|71.62|74.08|72.08|72.96|70.96|0
1746115500000|2025-05-01 16:05:00|73.59|71.59|72.48|70.48|73.74|71.74|72.38|70.38|0
1746115800000|2025-05-01 16:10:00|72.45|70.45|73.63|71.63|73.67|71.67|72.45|70.45|0
1746116100000|2025-05-01 16:15:00|73.67|71.67|74.52|72.52|75.64|73.64|73.63|71.63|0
1746116400000|2025-05-01 16:20:00|74.49|72.49|75.26|73.26|75.27|73.27|74.34|72.34|0
1746116700000|2025-05-01 16:25:00|75.23|73.23|74.01|72.01|75.38|73.38|73.55|71.55|0
1746117000000|2025-05-01 16:30:00|74.04|72.04|73.22|71.22|74.08|72.08|73.19|71.19|0
1746117300000|2025-05-01 16:35:00|73.19|71.19|73.02|71.02|73.48|71.48|72.74|70.74|0
1746117600000|2025-05-01 16:40:00|73.15|71.15|73.22|71.22|74.28|72.28|73.05|71.05|0
1746117900000|2025-05-01 16:45:00|73.19|71.19|74.07|72.07|74.49|72.49|73.02|71.02|0
1746118200000|2025-05-01 16:50:00|74.04|72.04|74.67|72.67|75.03|73.03|73.64|71.64|0
1746118500000|2025-05-01 16:55:00|74.65|72.65|74.11|72.11|74.84|72.84|73.73|71.73|0
1746118800000|2025-05-01 17:00:00|74.14|72.14|72.16|70.16|74.14|72.14|72.09|70.09|0
1746119100000|2025-05-01 17:05:00|72.09|70.09|71.52|69.52|72.54|70.54|71.31|69.31|0
1746119400000|2025-05-01 17:10:00|71.55|69.55|71.46|69.46|71.67|69.67|71.26|69.26|0
1746119700000|2025-05-01 17:15:00|71.51|69.51|70.78|68.78|71.51|69.51|70.59|68.59|0
1746120000000|2025-05-01 17:20:00|70.81|68.81|70.85|68.85|71.08|69.08|70.54|68.54|0
1746120300000|2025-05-01 17:25:00|70.82|68.82|71.49|69.49|72.03|70.03|70.72|68.72|0
1746120600000|2025-05-01 17:30:00|71.45|69.45|71.14|69.14|71.83|69.83|71.14|69.14|0
1746120900000|2025-05-01 17:35:00|71.1|69.1|71.76|69.76|71.79|69.79|71.09|69.09|0
1746121200000|2025-05-01 17:40:00|71.79|69.79|73.32|71.32|73.4|71.4|71.78|69.78|0
1746121500000|2025-05-01 17:45:00|73.35|71.35|72.34|70.34|73.58|71.58|72.34|70.34|0
1746121800000|2025-05-01 17:50:00|72.37|70.37|72.43|70.43|73.22|71.22|72.14|70.14|0
1746122100000|2025-05-01 17:55:00|72.47|70.47|72.48|70.48|72.98|70.98|72.21|70.21|0
1746122400000|2025-05-01 18:00:00|72.42|70.42|71.8|69.8|72.7|70.7|71.8|69.8|0
1746122700000|2025-05-01 18:05:00|71.83|69.83|70.48|68.48|71.99|69.99|70.32|68.32|0
1746123000000|2025-05-01 18:10:00|70.51|68.51|70.31|68.31|70.64|68.64|70.03|68.03|0
1746123300000|2025-05-01 18:15:00|70.34|68.34|69.91|67.91|70.38|68.38|69.37|67.37|0
1746123600000|2025-05-01 18:20:00|69.93|67.93|70.77|68.77|70.94|68.94|69.91|67.91|0
1746123900000|2025-05-01 18:25:00|70.79|68.79|69.83|67.83|71.44|69.44|69.83|67.83|0
1746124200000|2025-05-01 18:30:00|69.86|67.86|69.61|67.61|69.97|67.97|69.36|67.36|0
1746124500000|2025-05-01 18:35:00|69.58|67.58|69.69|67.69|69.99|67.99|69.48|67.48|0
1746124800000|2025-05-01 18:40:00|69.66|67.66|69.37|67.37|69.86|67.86|69.34|67.34|0
1746125100000|2025-05-01 18:45:00|69.4|67.4|69.34|67.34|69.83|67.83|68.91|66.91|0
1746125400000|2025-05-01 18:50:00|69.25|67.25|70.1|68.1|70.16|68.16|69.14|67.14|0
1746125700000|2025-05-01 18:55:00|70.07|68.07|69.89|67.89|70.18|68.18|69.52|67.52|0
1746126000000|2025-05-01 19:00:00|69.86|67.86|69.75|67.75|70.59|68.59|69.66|67.66|0
1746126300000|2025-05-01 19:05:00|69.72|67.72|70.46|68.46|70.63|68.63|69.55|67.55|0
1746126600000|2025-05-01 19:10:00|70.53|68.53|70.26|68.26|71.21|69.21|70.2|68.2|0
1746126900000|2025-05-01 19:15:00|70.29|68.29|71.34|69.34|71.54|69.54|69.99|67.99|0
1746127200000|2025-05-01 19:20:00|71.28|69.28|71.11|69.11|71.43|69.43|70.84|68.84|0
1746127500000|2025-05-01 19:25:00|71.08|69.08|70.47|68.47|71.21|69.21|70.37|68.37|0
1746127800000|2025-05-01 19:30:00|70.5|68.5|70.39|68.39|70.7|68.7|70.05|68.05|0
1746128100000|2025-05-01 19:35:00|70.44|68.44|70.95|68.95|70.97|68.97|70.28|68.28|0
1746128400000|2025-05-01 19:40:00|70.96|68.96|70.66|68.66|71.17|69.17|70.56|68.56|0
1746128700000|2025-05-01 19:45:00|70.72|68.72|69.28|67.28|70.76|68.76|69.14|67.14|0
1746129000000|2025-05-01 19:50:00|69.03|67.03|71.89|69.89|72|70|69.03|67.03|0
1746129300000|2025-05-01 19:55:00|71.79|69.79|73.77|71.77|74.61|72.61|71.79|69.79|0
1746129600000|2025-05-01 20:00:00|73.91|71.91|77.45|75.45|77.67|75.67|72.35|70.35|0
1746129900000|2025-05-01 20:05:00|77.67|75.67|77.88|75.88|78.36|76.36|76.79|74.79|0
1746130200000|2025-05-01 20:10:00|77.92|75.92|77.32|75.32|78.57|76.57|77.18|75.18|0
1746130500000|2025-05-01 20:15:00|77.35|75.35|76.08|74.08|77.47|75.47|75.65|73.65|0
1746130800000|2025-05-01 20:20:00|75.98|73.98|75.54|73.54|76.03|74.03|75.19|73.19|0
1746131100000|2025-05-01 20:25:00|75.58|73.58|75.76|73.76|76.3|74.3|75.54|73.54|0
1746131400000|2025-05-01 20:30:00|75.22|73.22|76.46|74.46|77.26|75.26|74.46|72.46|0
1746131700000|2025-05-01 20:35:00|76.39|74.39|76.52|74.52|76.97|74.97|76.04|74.04|0
1746132000000|2025-05-01 20:40:00|76.64|74.64|77.57|75.57|77.57|75.57|76.35|74.35|0
1746132300000|2025-05-01 20:45:00|77.6|75.6|76.64|74.64|77.85|75.85|76.58|74.58|0
1746132600000|2025-05-01 20:50:00|76.6|74.6|76.71|74.71|77.12|75.12|76.5|74.5|0
1746132900000|2025-05-01 20:55:00|76.67|74.67|77.28|74.68|77.59|74.99|76.67|74.34|0
1746133200000|2025-05-01 21:00:00|77.29|74.69|77.16|74.56|77.82|75.22|77.13|74.53|0
1746133500000|2025-05-01 21:05:00|77.17|74.57|77.19|74.59|77.19|74.59|76.96|74.36|0
1746133800000|2025-05-01 21:10:00|77.16|74.56|76.96|74.36|77.4|74.8|76.76|74.16|0
1746134100000|2025-05-01 21:15:00|77|74.4|76.68|74.08|77.04|74.44|76.51|73.91|0
1746134400000|2025-05-01 21:20:00|76.5|73.9|76.59|73.99|76.68|74.08|76.19|73.59|0
1746134700000|2025-05-01 21:25:00|76.62|74.02|76.44|73.84|76.66|74.06|76.12|73.52|0
1746135000000|2025-05-01 21:30:00|76.26|73.66|76.19|73.59|76.29|73.69|76.1|73.5|0
1746135300000|2025-05-01 21:35:00|76.22|73.62|76.59|73.99|76.73|74.13|76.22|73.62|0
1746135600000|2025-05-01 21:40:00|76.65|74.05|77.07|74.47|77.18|74.58|76.65|74.05|0
1746135900000|2025-05-01 21:45:00|77.08|74.48|77.7|75.1|77.74|75.14|76.94|74.34|0
1746136200000|2025-05-01 21:50:00|77.69|75.09|77.51|74.91|77.76|75.16|77.51|74.91|0
1746136500000|2025-05-01 21:55:00|77.64|75.04|77.46|74.86|77.7|75.1|77.38|74.78|0
1746136800000|2025-05-01 22:00:00|77.47|74.87|78.23|75.63|78.49|75.89|77.18|74.58|0
1746137100000|2025-05-01 22:05:00|78.26|75.66|78.21|75.61|78.72|76.12|77.99|75.39|0
1746137400000|2025-05-01 22:10:00|78.19|75.59|77.6|75|78.23|75.63|77.5|74.9|0
1746137700000|2025-05-01 22:15:00|77.62|75.02|77.32|74.72|77.67|75.07|77.15|74.55|0
1746138000000|2025-05-01 22:20:00|77.34|74.74|77.58|74.98|77.59|74.99|77.32|74.72|0
1746138300000|2025-05-01 22:25:00|77.56|74.96|77.44|74.84|77.59|74.99|77.38|74.78|0
1746138600000|2025-05-01 22:30:00|77.4|74.8|77.28|74.68|77.85|75.25|77.28|74.68|0
1746138900000|2025-05-01 22:35:00|77.31|74.71|77.22|74.62|77.55|74.95|77.22|74.62|0
1746139200000|2025-05-01 22:40:00|77.24|74.64|77.36|74.76|77.59|74.99|77.09|74.49|0
1746139500000|2025-05-01 22:45:00|77.38|74.78|77.5|74.9|77.62|75.02|77.36|74.76|0
1746139800000|2025-05-01 22:50:00|77.46|74.86|77.53|74.93|77.72|75.12|77.32|74.72|0
1746140100000|2025-05-01 22:55:00|77.54|74.94|77.47|74.87|77.65|75.05|77.35|74.75|0
1746140400000|2025-05-01 23:00:00|77.52|74.92|77.18|74.58|77.64|75.04|77.09|74.49|0
1746140700000|2025-05-01 23:05:00|77.23|74.63|77.31|74.71|77.36|74.76|77.18|74.58|0
1746141000000|2025-05-01 23:10:00|77.38|74.78|77.33|74.73|77.4|74.8|77.19|74.59|0
1746141300000|2025-05-01 23:15:00|77.31|74.71|76.6|74|77.33|74.73|76.6|74|0
1746141600000|2025-05-01 23:20:00|76.64|74.04|76.39|73.79|76.7|74.1|76.29|73.69|0
1746141900000|2025-05-01 23:25:00|76.45|73.85|76.49|73.89|76.7|74.1|76.26|73.66|0
1746142200000|2025-05-01 23:30:00|76.53|73.93|77.07|74.47|77.14|74.54|76.46|73.86|0
1746142500000|2025-05-01 23:35:00|77.09|74.49|77|74.4|77.09|74.49|76.83|74.23|0
1746142800000|2025-05-01 23:40:00|76.97|74.37|77|74.4|77.02|74.42|76.73|74.13|0
1746143100000|2025-05-01 23:45:00|76.98|74.38|77.51|74.91|77.58|74.98|76.93|74.33|0
1746143400000|2025-05-01 23:50:00|77.48|74.88|77.03|74.43|77.69|75.09|77.01|74.41|0
1746143700000|2025-05-01 23:55:00|76.96|74.36|77.18|74.58|77.18|74.58|76.75|74.15|0
1746144000000|2025-05-02 00:00:00|77.1|74.5|76.85|74.25|77.4|74.8|76.82|74.22|0
1746144300000|2025-05-02 00:05:00|76.82|74.22|77.88|75.28|77.94|75.34|76.71|74.11|0
1746144600000|2025-05-02 00:10:00|77.92|75.32|76.97|74.37|78.02|75.42|76.92|74.32|0
1746144900000|2025-05-02 00:15:00|76.93|74.33|75.06|73.06|76.95|74.35|74.97|72.97|0
1746145200000|2025-05-02 00:20:00|75.09|73.09|74.73|72.73|75.6|73.6|74.27|72.27|0
1746145500000|2025-05-02 00:25:00|74.75|72.75|72.88|70.88|74.77|72.77|72.81|70.81|0
1746145800000|2025-05-02 00:30:00|72.99|70.99|72.07|70.07|72.99|70.99|71.98|69.98|0
1746146100000|2025-05-02 00:35:00|72.1|70.1|72.69|70.69|72.71|70.71|71.97|69.97|0
1746146400000|2025-05-02 00:40:00|72.67|70.67|71.5|69.5|72.77|70.77|71.32|69.32|0
1746146700000|2025-05-02 00:45:00|71.47|69.47|69.39|67.39|72.44|70.44|69.2|67.2|0
1746147000000|2025-05-02 00:50:00|69.34|67.34|69.55|67.55|70.08|68.08|69.09|67.09|0
1746147300000|2025-05-02 00:55:00|69.54|67.54|69.9|67.9|70.14|68.14|69.38|67.38|0
1746147600000|2025-05-02 01:00:00|69.96|67.96|70.11|68.11|70.29|68.29|69.74|67.74|0
1746147900000|2025-05-02 01:05:00|70.13|68.13|70.03|68.03|70.31|68.31|70.03|68.03|0
1746148200000|2025-05-02 01:10:00|70|68|69.4|67.4|70.31|68.31|69.37|67.37|0
1746148500000|2025-05-02 01:15:00|69.45|67.45|69.44|67.44|70.08|68.08|69.34|67.34|0
1746148800000|2025-05-02 01:20:00|69.42|67.42|67.8|65.8|69.42|67.42|67.77|65.77|0
1746149100000|2025-05-02 01:25:00|67.86|65.86|68.88|66.88|69.04|67.04|67.86|65.86|0
1746149400000|2025-05-02 01:30:00|68.86|66.86|68.9|66.9|69.11|67.11|68.49|66.49|0
1746149700000|2025-05-02 01:35:00|68.92|66.92|68.34|66.34|68.98|66.98|68.23|66.23|0
1746150000000|2025-05-02 01:40:00|68.37|66.37|68.82|66.82|69.17|67.17|68.24|66.24|0
1746150300000|2025-05-02 01:45:00|68.87|66.87|69.65|67.65|69.71|67.71|68.87|66.87|0
1746150600000|2025-05-02 01:50:00|69.63|67.63|69.42|67.42|69.66|67.66|69.3|67.3|0
1746150900000|2025-05-02 01:55:00|69.4|67.4|69.34|67.34|69.46|67.46|68.86|66.86|0
1746151200000|2025-05-02 02:00:00|69.4|67.4|69.1|67.1|69.74|67.74|68.99|66.99|0
1746151500000|2025-05-02 02:05:00|69.07|67.07|69.24|67.24|69.33|67.33|68.91|66.91|0
1746151800000|2025-05-02 02:10:00|69.3|67.3|69.59|67.59|69.68|67.68|69.2|67.2|0
1746152100000|2025-05-02 02:15:00|69.56|67.56|69.9|67.9|69.93|67.93|69.24|67.24|0
1746152400000|2025-05-02 02:20:00|69.92|67.92|69.25|67.25|70.17|68.17|69.16|67.16|0
1746152700000|2025-05-02 02:25:00|69.27|67.27|69.04|67.04|69.47|67.47|68.8|66.8|0
1746153000000|2025-05-02 02:30:00|69.01|67.01|69.27|67.27|69.28|67.28|68.98|66.98|0
1746153300000|2025-05-02 02:35:00|69.24|67.24|69.37|67.37|69.6|67.6|69.17|67.17|0
1746153600000|2025-05-02 02:40:00|69.39|67.39|68.84|66.84|69.56|67.56|68.77|66.77|0
1746153900000|2025-05-02 02:45:00|68.85|66.85|68.76|66.76|68.99|66.99|68.68|66.68|0
1746154200000|2025-05-02 02:50:00|68.8|66.8|68.67|66.67|68.86|66.86|68.58|66.58|0
1746154500000|2025-05-02 02:55:00|68.65|66.65|68.8|66.8|68.9|66.9|68.65|66.65|0
1746154800000|2025-05-02 03:00:00|68.83|66.83|68.81|66.81|68.87|66.87|68.71|66.71|0
1746155100000|2025-05-02 03:05:00|68.78|66.78|68.83|66.83|68.85|66.85|68.66|66.66|0
1746155400000|2025-05-02 03:10:00|68.81|66.81|68.74|66.74|68.92|66.92|68.68|66.68|0
1746155700000|2025-05-02 03:15:00|68.77|66.77|68.86|66.86|68.94|66.94|68.77|66.77|0
1746156000000|2025-05-02 03:20:00|68.85|66.85|68.81|66.81|69.03|67.03|68.72|66.72|0
1746156300000|2025-05-02 03:25:00|68.79|66.79|68.9|66.9|68.98|66.98|68.74|66.74|0
1746156600000|2025-05-02 03:30:00|68.89|66.89|69.02|67.02|69.07|67.07|68.69|66.69|0
1746156900000|2025-05-02 03:35:00|69.03|67.03|68.93|66.93|69.08|67.08|68.82|66.82|0
1746157200000|2025-05-02 03:40:00|68.95|66.95|69.1|67.1|69.12|67.12|68.72|66.72|0
1746157500000|2025-05-02 03:45:00|69.09|67.09|68.92|66.92|69.2|67.2|68.89|66.89|0
1746157800000|2025-05-02 03:50:00|68.9|66.9|68.93|66.93|69.02|67.02|68.84|66.84|0
1746158100000|2025-05-02 03:55:00|68.92|66.92|68.98|66.98|69.03|67.03|68.81|66.81|0
1746158400000|2025-05-02 04:00:00|68.95|66.95|68.94|66.94|69.68|67.68|68.48|66.48|0
1746158700000|2025-05-02 04:05:00|68.96|66.96|68.69|66.69|69.05|67.05|68.56|66.56|0
1746159000000|2025-05-02 04:10:00|68.66|66.66|68.75|66.75|68.82|66.82|68.39|66.39|0
1746159300000|2025-05-02 04:15:00|68.74|66.74|68.44|66.44|68.78|66.78|68.42|66.42|0
1746159600000|2025-05-02 04:20:00|68.42|66.42|69.11|67.11|69.15|67.15|68.39|66.39|0
1746159900000|2025-05-02 04:25:00|69.13|67.13|69.31|67.31|69.67|67.67|69.05|67.05|0
1746160200000|2025-05-02 04:30:00|69.3|67.3|69.39|67.39|69.54|67.54|69.27|67.27|0
1746160500000|2025-05-02 04:35:00|69.41|67.41|68.82|66.82|69.46|67.46|68.68|66.68|0
1746160800000|2025-05-02 04:40:00|68.79|66.79|69.1|67.1|69.1|67.1|68.79|66.79|0
1746161100000|2025-05-02 04:45:00|69.08|67.08|68.96|66.96|69.18|67.18|68.85|66.85|0
1746161400000|2025-05-02 04:50:00|68.98|66.98|69.11|67.11|69.11|67.11|68.82|66.82|0
1746161700000|2025-05-02 04:55:00|69.13|67.13|69.04|67.04|69.19|67.19|68.93|66.93|0
1746162000000|2025-05-02 05:00:00|69.05|67.05|69.24|67.24|69.26|67.26|68.8|66.8|0
1746162300000|2025-05-02 05:05:00|69.27|67.27|69.55|67.55|69.59|67.59|69.1|67.1|0
1746162600000|2025-05-02 05:10:00|69.57|67.57|69.45|67.45|69.65|67.65|69.45|67.45|0
1746162900000|2025-05-02 05:15:00|69.43|67.43|69.61|67.61|69.73|67.73|69.35|67.35|0
1746163200000|2025-05-02 05:20:00|69.64|67.64|69.79|67.79|69.83|67.83|69.47|67.47|0
1746163500000|2025-05-02 05:25:00|69.77|67.77|69.9|67.9|70.34|68.34|69.77|67.77|0
1746163800000|2025-05-02 05:30:00|69.87|67.87|69.64|67.64|69.87|67.87|69.47|67.47|0
1746164100000|2025-05-02 05:35:00|69.7|67.7|70.36|68.36|70.42|68.42|69.69|67.69|0
1746164400000|2025-05-02 05:40:00|70.34|68.34|70.56|68.56|70.73|68.73|70.31|68.31|0
1746164700000|2025-05-02 05:45:00|70.6|68.6|70.28|68.28|70.6|68.6|69.87|67.87|0
1746165000000|2025-05-02 05:50:00|70.27|68.27|70.17|68.17|70.32|68.32|69.77|67.77|0
1746165300000|2025-05-02 05:55:00|70.14|68.14|70.09|68.09|70.3|68.3|69.97|67.97|0
1746165600000|2025-05-02 06:00:00|70.1|68.1|71.11|69.11|71.21|69.21|70.09|68.09|0
1746165900000|2025-05-02 06:05:00|71.13|69.13|70.35|68.35|71.13|69.13|70.24|68.24|0
1746166200000|2025-05-02 06:10:00|70.38|68.38|70.65|68.65|70.68|68.68|70.2|68.2|0
1746166500000|2025-05-02 06:15:00|70.67|68.67|71.21|69.21|71.21|69.21|70.5|68.5|0
1746166800000|2025-05-02 06:20:00|71.24|69.24|71.64|69.64|71.69|69.69|71.02|69.02|0
1746167100000|2025-05-02 06:25:00|71.53|69.53|71.09|69.09|71.64|69.64|70.84|68.84|0
1746167400000|2025-05-02 06:30:00|71.11|69.11|71.39|69.39|71.39|69.39|70.83|68.83|0
1746167700000|2025-05-02 06:35:00|71.36|69.36|71.26|69.26|71.85|69.85|71.17|69.17|0
1746168000000|2025-05-02 06:40:00|71.27|69.27|70.91|68.91|71.54|69.54|70.79|68.79|0
1746168300000|2025-05-02 06:45:00|70.9|68.9|70.98|68.98|71.06|69.06|70.84|68.84|0
1746168600000|2025-05-02 06:50:00|71|69|70.98|68.98|71.21|69.21|70.88|68.88|0
1746168900000|2025-05-02 06:55:00|71.05|69.05|70.94|68.94|71.17|69.17|70.79|68.79|0
1746169200000|2025-05-02 07:00:00|71.03|69.03|70.17|68.17|71.1|69.1|69.81|67.81|0
1746169500000|2025-05-02 07:05:00|70.27|68.27|70.38|68.38|70.67|68.67|70.15|68.15|0
1746169800000|2025-05-02 07:10:00|70.4|68.4|70.35|68.35|71.01|69.01|70.35|68.35|0
1746170100000|2025-05-02 07:15:00|70.37|68.37|70.06|68.06|70.52|68.52|69.87|67.87|0
1746170400000|2025-05-02 07:20:00|70.09|68.09|69.79|67.79|70.21|68.21|69.74|67.74|0
1746170700000|2025-05-02 07:25:00|69.81|67.81|70.01|68.01|70.1|68.1|69.64|67.64|0
1746171000000|2025-05-02 07:30:00|70.02|68.02|70.58|68.58|70.75|68.75|70.02|68.02|0
1746171300000|2025-05-02 07:35:00|70.62|68.62|70.45|68.45|70.82|68.82|70.37|68.37|0
1746171600000|2025-05-02 07:40:00|70.52|68.52|70.9|68.9|71.09|69.09|70.41|68.41|0
1746171900000|2025-05-02 07:45:00|70.91|68.91|70.33|68.33|70.91|68.91|70.23|68.23|0
1746172200000|2025-05-02 07:50:00|70.3|68.3|70.52|68.52|70.57|68.57|70.16|68.16|0
1746172500000|2025-05-02 07:55:00|70.51|68.51|71.68|69.68|71.68|69.68|70.51|68.51|0
1746172800000|2025-05-02 08:00:00|71.67|69.67|72.08|70.08|72.08|70.08|71.32|69.32|0
1746173100000|2025-05-02 08:05:00|72.06|70.06|71.35|69.35|72.33|70.33|71.35|69.35|0
1746173400000|2025-05-02 08:10:00|71.4|69.4|71.4|69.4|71.65|69.65|71.15|69.15|0
1746173700000|2025-05-02 08:15:00|71.38|69.38|71.07|69.07|71.47|69.47|71.01|69.01|0
1746174000000|2025-05-02 08:20:00|71.03|69.03|71.23|69.23|71.44|69.44|71.03|69.03|0
1746174300000|2025-05-02 08:25:00|71.25|69.25|71.05|69.05|71.26|69.26|70.78|68.78|0
1746174600000|2025-05-02 08:30:00|71.03|69.03|70.57|68.57|71.13|69.13|70.52|68.52|0
1746174900000|2025-05-02 08:35:00|70.54|68.54|70.51|68.51|70.81|68.81|70.51|68.51|0
1746175200000|2025-05-02 08:40:00|70.48|68.48|71.16|69.16|71.23|69.23|70.45|68.45|0
1746175500000|2025-05-02 08:45:00|71.13|69.13|71.66|69.66|71.67|69.67|71.04|69.04|0
1746175800000|2025-05-02 08:50:00|71.64|69.64|72.26|70.26|72.36|70.36|71.59|69.59|0
1746176100000|2025-05-02 08:55:00|72.29|70.29|73.22|71.22|73.25|71.25|72.25|70.25|0
1746176400000|2025-05-02 09:00:00|73.25|71.25|73.69|71.69|73.7|71.7|72.94|70.94|0
1746176700000|2025-05-02 09:05:00|73.67|71.67|72.46|70.46|73.67|71.67|72.46|70.46|0
1746177000000|2025-05-02 09:10:00|72.44|70.44|72.42|70.42|72.55|70.55|72.32|70.32|0
1746177300000|2025-05-02 09:15:00|72.44|70.44|72.26|70.26|72.46|70.46|72.18|70.18|0
1746177600000|2025-05-02 09:20:00|72.27|70.27|72.55|70.55|72.7|70.7|72.18|70.18|0
1746177900000|2025-05-02 09:25:00|72.54|70.54|72.44|70.44|72.75|70.75|72.22|70.22|0
1746178200000|2025-05-02 09:30:00|72.47|70.47|72.51|70.51|72.69|70.69|72.19|70.19|0
1746178500000|2025-05-02 09:35:00|72.64|70.64|72.51|70.51|72.64|70.64|72.39|70.39|0
1746178800000|2025-05-02 09:40:00|72.48|70.48|71.96|69.96|72.51|70.51|71.54|69.54|0
1746179100000|2025-05-02 09:45:00|71.89|69.89|71.44|69.44|72.13|70.13|71.32|69.32|0
1746179400000|2025-05-02 09:50:00|71.48|69.48|72.01|70.01|72.05|70.05|71.26|69.26|0
1746179700000|2025-05-02 09:55:00|72.04|70.04|72.1|70.1|72.22|70.22|71.83|69.83|0
1746180000000|2025-05-02 10:00:00|72.18|70.18|71.82|69.82|72.59|70.59|71.66|69.66|0
1746180300000|2025-05-02 10:05:00|71.89|69.89|71.63|69.63|71.99|69.99|71.53|69.53|0
1746180600000|2025-05-02 10:10:00|71.64|69.64|71.74|69.74|71.86|69.86|71.54|69.54|0
1746180900000|2025-05-02 10:15:00|71.77|69.77|71.62|69.62|71.83|69.83|71.38|69.38|0
1746181200000|2025-05-02 10:20:00|71.59|69.59|71.96|69.96|72.01|70.01|71.55|69.55|0
1746181500000|2025-05-02 10:25:00|71.94|69.94|71.51|69.51|72.11|70.11|71.47|69.47|0
1746181800000|2025-05-02 10:30:00|71.6|69.6|71.31|69.31|71.62|69.62|71.26|69.26|0
1746182100000|2025-05-02 10:35:00|71.28|69.28|72.16|70.16|72.19|70.19|71.18|69.18|0
1746182400000|2025-05-02 10:40:00|72.12|70.12|72.25|70.25|72.39|70.39|71.97|69.97|0
1746182700000|2025-05-02 10:45:00|72.28|70.28|71.98|69.98|72.34|70.34|71.91|69.91|0
1746183000000|2025-05-02 10:50:00|72.01|70.01|72.04|70.04|72.3|70.3|71.73|69.73|0
1746183300000|2025-05-02 10:55:00|72.03|70.03|71.9|69.9|72.2|70.2|71.84|69.84|0
1746183600000|2025-05-02 11:00:00|71.88|69.88|71.73|69.73|72.11|70.11|71.65|69.65|0
1746183900000|2025-05-02 11:05:00|71.77|69.77|72.17|70.17|72.24|70.24|71.57|69.57|0
1746184200000|2025-05-02 11:10:00|72.19|70.19|72.05|70.05|72.29|70.29|71.83|69.83|0
1746184500000|2025-05-02 11:15:00|72.08|70.08|71.54|69.54|72.08|70.08|71.36|69.36|0
1746184800000|2025-05-02 11:20:00|71.52|69.52|72.12|70.12|72.3|70.3|71.29|69.29|0
1746185100000|2025-05-02 11:25:00|72.08|70.08|72.2|70.2|72.44|70.44|71.96|69.96|0
1746185400000|2025-05-02 11:30:00|72.17|70.17|72.78|70.78|72.96|70.96|72.07|70.07|0
1746185700000|2025-05-02 11:35:00|72.76|70.76|72.75|70.75|73.15|71.15|72.56|70.56|0
1746186000000|2025-05-02 11:40:00|72.76|70.76|72.55|70.55|72.83|70.83|72.48|70.48|0
1746186300000|2025-05-02 11:45:00|72.51|70.51|72.8|70.8|72.95|70.95|72.42|70.42|0
1746186600000|2025-05-02 11:50:00|72.84|70.84|73.02|71.02|73.07|71.07|72.47|70.47|0
1746186900000|2025-05-02 11:55:00|73.04|71.04|72.82|70.82|73.27|71.27|72.46|70.46|0
1746187200000|2025-05-02 12:00:00|72.79|70.79|72.6|70.6|73.06|71.06|72.48|70.48|0
1746187500000|2025-05-02 12:05:00|72.66|70.66|72.01|70.01|72.68|70.68|71.97|69.97|0
1746187800000|2025-05-02 12:10:00|72.04|70.04|72.08|70.08|72.2|70.2|71.93|69.93|0
1746188100000|2025-05-02 12:15:00|72.29|70.29|72.16|70.16|72.37|70.37|72.06|70.06|0
1746188400000|2025-05-02 12:20:00|72.19|70.19|71.64|69.64|72.24|70.24|71.6|69.6|0
1746188700000|2025-05-02 12:25:00|71.61|69.61|71.05|69.05|71.74|69.74|70.96|68.96|0
1746189000000|2025-05-02 12:30:00|71.08|69.08|67.59|65.59|71.1|69.1|66.55|64.55|0
1746189300000|2025-05-02 12:35:00|67.64|65.64|66.39|64.39|67.75|65.75|65.77|63.77|0
1746189600000|2025-05-02 12:40:00|66.42|64.42|67.05|65.05|67.28|65.28|66.39|64.39|0
1746189900000|2025-05-02 12:45:00|67.03|65.03|66.39|64.39|67.1|65.1|66.2|64.2|0
1746190200000|2025-05-02 12:50:00|66.4|64.4|65.65|63.65|66.78|64.78|65.64|63.64|0
1746190500000|2025-05-02 12:55:00|65.62|63.62|65.2|63.2|65.62|63.62|64.92|62.92|0
1746190800000|2025-05-02 13:00:00|65.22|63.22|65.2|63.2|66.29|64.29|64.91|62.91|0
1746191100000|2025-05-02 13:05:00|65.14|63.14|64.96|62.96|65.41|63.41|64.87|62.87|0
1746191400000|2025-05-02 13:10:00|65.17|63.17|64.76|62.76|65.2|63.2|64.35|62.35|0
1746191700000|2025-05-02 13:15:00|64.69|62.69|65.75|63.75|65.92|63.92|64.66|62.66|0
1746192000000|2025-05-02 13:20:00|65.78|63.78|66.12|63.52|66.15|64|65.59|63.52|0
1746192300000|2025-05-02 13:25:00|66.21|63.61|66.63|64.03|66.85|64.25|66.08|63.48|0
1746192600000|2025-05-02 13:30:00|66.36|64.36|66.33|64.33|66.67|64.67|65.36|63.36|0
1746192900000|2025-05-02 13:35:00|66.3|64.3|66.17|64.17|67.49|65.49|65.99|63.99|0
1746193200000|2025-05-02 13:40:00|66.2|64.2|66.38|64.38|67|65|65.89|63.89|0
1746193500000|2025-05-02 13:45:00|66.26|64.26|67.87|65.87|67.98|65.98|66.05|64.05|0
1746193800000|2025-05-02 13:50:00|67.84|65.84|67.67|65.67|69.09|67.09|67.33|65.33|0
1746194100000|2025-05-02 13:55:00|67.52|65.52|67.55|65.55|68.38|66.38|67.04|65.04|0
1746194400000|2025-05-02 14:00:00|67.53|65.53|66.88|64.88|68|66|65.88|63.88|0
1746194700000|2025-05-02 14:05:00|66.85|64.85|65.74|63.74|66.95|64.95|65.57|63.57|0
1746195000000|2025-05-02 14:10:00|65.77|63.77|65.28|63.28|66.16|64.16|65.25|63.25|0
1746195300000|2025-05-02 14:15:00|65.31|63.31|65.27|63.27|65.42|63.42|64.39|62.39|0
1746195600000|2025-05-02 14:20:00|65.23|63.23|65.44|63.44|66.13|64.13|65.23|63.23|0
1746195900000|2025-05-02 14:25:00|65.32|63.32|63.94|61.94|65.42|63.42|63.68|61.68|0
1746196200000|2025-05-02 14:30:00|63.88|61.88|64.59|62.59|65.27|63.27|63.88|61.88|0
1746196500000|2025-05-02 14:35:00|64.56|62.56|64.47|62.47|65.61|63.61|64.47|62.47|0
1746196800000|2025-05-02 14:40:00|64.56|62.56|65.41|63.41|65.75|63.75|64.41|62.41|0
1746197100000|2025-05-02 14:45:00|65.44|63.44|65.17|63.17|65.74|63.74|64.8|62.8|0
1746197400000|2025-05-02 14:50:00|65.32|63.32|65.12|63.12|65.99|63.99|64.93|62.93|0
1746197700000|2025-05-02 14:55:00|65.09|63.09|64.77|62.77|65.56|63.56|64.72|62.72|0
1746198000000|2025-05-02 15:00:00|64.8|62.8|64.84|62.84|65.25|63.25|64.06|62.06|0
1746198300000|2025-05-02 15:05:00|64.81|62.81|65.25|63.25|65.25|63.25|64.5|62.5|0
1746198600000|2025-05-02 15:10:00|65.16|63.16|64.81|62.81|65.45|63.45|64.78|62.78|0
1746198900000|2025-05-02 15:15:00|64.84|62.84|64.71|62.71|65.01|63.01|64.14|62.14|0
1746199200000|2025-05-02 15:20:00|64.74|62.74|65.45|63.45|65.67|63.67|64.69|62.69|0
1746199500000|2025-05-02 15:25:00|65.39|63.39|65.89|63.89|66.22|64.22|65.32|63.32|0
1746199800000|2025-05-02 15:30:00|65.92|63.92|65.02|63.02|66.17|64.17|64.96|62.96|0
1746200100000|2025-05-02 15:35:00|64.99|62.99|64.46|62.46|65.32|63.32|64.46|62.46|0
1746200400000|2025-05-02 15:40:00|64.49|62.49|64.36|62.36|64.64|62.64|64.21|62.21|0
1746200700000|2025-05-02 15:45:00|64.35|62.35|64.07|62.07|64.44|62.44|64.02|62.02|0
1746201000000|2025-05-02 15:50:00|64.1|62.1|64.43|62.43|64.71|62.71|63.97|61.97|0
1746201300000|2025-05-02 15:55:00|64.4|62.4|64.05|62.05|64.4|62.4|63.82|61.82|0
1746201600000|2025-05-02 16:00:00|64|62|62.8|60.8|64.09|62.09|62.16|60.16|0
1746201900000|2025-05-02 16:05:00|62.83|60.83|63.13|61.13|63.34|61.34|62.34|60.34|0
1746202200000|2025-05-02 16:10:00|63.16|61.16|62.11|60.11|63.42|61.42|61.99|59.99|0
1746202500000|2025-05-02 16:15:00|62.06|60.06|62.81|60.81|63.09|61.09|62.06|60.06|0
1746202800000|2025-05-02 16:20:00|62.78|60.78|62.96|60.96|63.21|61.21|62.62|60.62|0
1746203100000|2025-05-02 16:25:00|63.02|61.02|63.31|61.31|63.41|61.41|62.76|60.76|0
1746203400000|2025-05-02 16:30:00|63.21|61.21|62.99|60.99|63.35|61.35|62.7|60.7|0
1746203700000|2025-05-02 16:35:00|63.01|61.01|62.24|60.24|63.29|61.29|62.03|60.03|0
1746204000000|2025-05-02 16:40:00|62.21|60.21|62.1|60.1|62.66|60.66|62.07|60.07|0
1746204300000|2025-05-02 16:45:00|62.13|60.13|62.23|60.23|62.54|60.54|62.1|60.1|0
1746204600000|2025-05-02 16:50:00|62.2|60.2|62.3|60.3|62.78|60.78|62.17|60.17|0
1746204900000|2025-05-02 16:55:00|62.27|60.27|62.33|60.33|62.57|60.57|62.12|60.12|0
1746205200000|2025-05-02 17:00:00|62.28|60.28|62.5|60.5|62.8|60.8|62.23|60.23|0
1746205500000|2025-05-02 17:05:00|62.53|60.53|63.36|61.36|63.4|61.4|62.35|60.35|0
1746205800000|2025-05-02 17:10:00|63.32|61.32|63.21|61.21|63.6|61.6|63.09|61.09|0
1746206100000|2025-05-02 17:15:00|63.18|61.18|63.46|61.46|63.77|61.77|62.99|60.99|0
1746206400000|2025-05-02 17:20:00|63.43|61.43|63.52|61.52|63.63|61.63|62.79|60.79|0
1746206700000|2025-05-02 17:25:00|63.47|61.47|63.09|61.09|63.71|61.71|62.88|60.88|0
1746207000000|2025-05-02 17:30:00|63.12|61.12|63.6|61.6|63.6|61.6|62.93|60.93|0
1746207300000|2025-05-02 17:35:00|63.57|61.57|62.93|60.93|63.59|61.59|62.89|60.89|0
1746207600000|2025-05-02 17:40:00|62.9|60.9|62.86|60.86|63.38|61.38|62.78|60.78|0
1746207900000|2025-05-02 17:45:00|62.8|60.8|62.85|60.85|62.97|60.97|62.32|60.32|0
1746208200000|2025-05-02 17:50:00|62.86|60.86|62.5|60.5|63.16|61.16|62.29|60.29|0
1746208500000|2025-05-02 17:55:00|62.53|60.53|62.55|60.55|62.68|60.68|62.33|60.33|0
1746208800000|2025-05-02 18:00:00|62.6|60.6|62.17|60.17|62.63|60.63|62.08|60.08|0
1746209100000|2025-05-02 18:05:00|62.2|60.2|61.88|59.88|62.2|60.2|61.76|59.76|0
1746209400000|2025-05-02 18:10:00|61.9|59.9|61.48|59.48|61.93|59.93|61.45|59.45|0
1746209700000|2025-05-02 18:15:00|61.51|59.51|61.44|59.44|61.63|59.63|61.28|59.28|0
1746210000000|2025-05-02 18:20:00|61.5|59.5|61.35|59.35|61.71|59.71|61.12|59.12|0
1746210300000|2025-05-02 18:25:00|61.33|59.33|61.49|59.49|61.52|59.52|61.1|59.1|0
1746210600000|2025-05-02 18:30:00|61.46|59.46|61.24|59.24|61.54|59.54|61.18|59.18|0
1746210900000|2025-05-02 18:35:00|61.27|59.27|60.99|58.99|61.3|59.3|60.68|58.68|0
1746211200000|2025-05-02 18:40:00|60.96|58.96|61.1|59.1|61.41|59.41|60.89|58.89|0
1746211500000|2025-05-02 18:45:00|61.13|59.13|62.47|60.47|62.62|60.62|61.06|59.06|0
1746211800000|2025-05-02 18:50:00|62.5|60.5|61.96|59.96|62.91|60.91|61.88|59.88|0
1746212100000|2025-05-02 18:55:00|61.99|59.99|62.1|60.1|62.27|60.27|61.65|59.65|0
1746212400000|2025-05-02 19:00:00|62.19|60.19|62.88|60.88|62.88|60.88|62.08|60.08|0
1746212700000|2025-05-02 19:05:00|62.85|60.85|62.33|60.33|63.19|61.19|62.3|60.3|0
1746213000000|2025-05-02 19:10:00|62.36|60.36|62.78|60.78|63.05|61.05|62.3|60.3|0
1746213300000|2025-05-02 19:15:00|62.84|60.84|61.95|59.95|62.84|60.84|61.95|59.95|0
1746213600000|2025-05-02 19:20:00|61.98|59.98|61.48|59.48|61.98|59.98|61.23|59.23|0
1746213900000|2025-05-02 19:25:00|61.51|59.51|61.52|59.52|61.55|59.55|61.25|59.25|0
1746214200000|2025-05-02 19:30:00|61.55|59.55|61.85|59.85|62.07|60.07|61.47|59.47|0
1746214500000|2025-05-02 19:35:00|61.91|59.91|61.7|59.7|62.34|60.34|61.63|59.63|0
1746214800000|2025-05-02 19:40:00|61.68|59.68|61.8|59.8|62.12|60.12|61.43|59.43|0
1746215100000|2025-05-02 19:45:00|61.77|59.77|62.95|60.95|63.15|61.15|61.65|59.65|0
1746215400000|2025-05-02 19:50:00|62.33|60.33|61.69|59.69|62.63|60.63|61.04|59.04|0
1746215700000|2025-05-02 19:55:00|61.78|59.78|62.42|60.42|62.77|60.77|61.62|59.62|0
1746216000000|2025-05-02 20:00:00|62.47|60.47|61.9|59.9|62.5|60.5|61.85|59.85|0
1746216300000|2025-05-02 20:05:00|61.87|59.87|61.44|59.44|61.87|59.87|61.37|59.37|0
1746216600000|2025-05-02 20:10:00|61.43|59.43|61.93|59.93|62.16|60.16|61.43|59.43|0
1746404700000|2025-05-05 00:25:00|66.01|64.01|65.58|63.58|66.13|64.13|65.47|63.47|0
1746405000000|2025-05-05 00:30:00|65.57|63.57|65.78|63.78|65.88|63.88|65.52|63.52|0
1746405300000|2025-05-05 00:35:00|65.79|63.79|65.72|63.72|65.88|63.88|65.68|63.68|0
1746405600000|2025-05-05 00:40:00|65.71|63.71|65.94|63.94|66.05|64.05|65.65|63.65|0
1746405900000|2025-05-05 00:45:00|65.95|63.95|65.65|63.65|66.03|64.03|65.53|63.53|0
1746406200000|2025-05-05 00:50:00|65.66|63.66|65.55|63.55|65.92|63.92|65.53|63.53|0
1746406500000|2025-05-05 00:55:00|65.56|63.56|65.85|63.85|65.92|63.92|65.53|63.53|0
1746406800000|2025-05-05 01:00:00|65.88|63.88|66.18|64.18|66.28|64.28|65.79|63.79|0
1746407100000|2025-05-05 01:05:00|66.14|64.14|66.54|64.54|66.7|64.7|66.06|64.06|0
1746407400000|2025-05-05 01:10:00|66.52|64.52|66.52|64.52|66.87|64.87|66.48|64.48|0
1746407700000|2025-05-05 01:15:00|66.54|64.54|66.39|64.39|66.55|64.55|66.33|64.33|0
1746408000000|2025-05-05 01:20:00|66.5|64.5|66.46|64.46|66.56|64.56|66.44|64.44|0
1746408300000|2025-05-05 01:25:00|66.4|64.4|66.84|64.84|66.84|64.84|66.4|64.4|0
1746408600000|2025-05-05 01:30:00|66.85|64.85|66.87|64.87|66.99|64.99|66.8|64.8|0
1746408900000|2025-05-05 01:35:00|66.86|64.86|67.22|65.22|67.29|65.29|66.82|64.82|0
1746409200000|2025-05-05 01:40:00|67.19|65.19|67.71|65.71|67.94|65.94|67.16|65.16|0
1746409500000|2025-05-05 01:45:00|67.69|65.69|67.84|65.84|67.97|65.97|67.65|65.65|0
1746409800000|2025-05-05 01:50:00|67.83|65.83|68.35|66.35|68.66|66.66|67.83|65.83|0
1746410100000|2025-05-05 01:55:00|68.38|66.38|69.07|67.07|70.06|68.06|68.38|66.38|0
1746410400000|2025-05-05 02:00:00|69.1|67.1|68.94|66.94|69.27|67.27|68.7|66.7|0
1746410700000|2025-05-05 02:05:00|68.98|66.98|69.08|67.08|69.24|67.24|68.76|66.76|0
1746411000000|2025-05-05 02:10:00|69.05|67.05|68.55|66.55|69.15|67.15|68.45|66.45|0
1746411300000|2025-05-05 02:15:00|68.57|66.57|67.97|65.97|68.61|66.61|67.9|65.9|0
1746411600000|2025-05-05 02:20:00|67.99|65.99|67.99|65.99|68.19|66.19|67.77|65.77|0
1746411900000|2025-05-05 02:25:00|67.96|65.96|68.13|66.13|68.23|66.23|67.94|65.94|0
1746412200000|2025-05-05 02:30:00|68.1|66.1|68.19|66.19|68.34|66.34|67.92|65.92|0
1746412500000|2025-05-05 02:35:00|68.18|66.18|68.23|66.23|68.25|66.25|68.02|66.02|0
1746412800000|2025-05-05 02:40:00|68.2|66.2|68.28|66.28|68.4|66.4|68.12|66.12|0
1746413100000|2025-05-05 02:45:00|68.25|66.25|68.03|66.03|68.32|66.32|67.74|65.74|0
1746413400000|2025-05-05 02:50:00|68.06|66.06|68.03|66.03|68.08|66.08|67.86|65.86|0
1746413700000|2025-05-05 02:55:00|68.04|66.04|68.28|66.28|68.28|66.28|67.97|65.97|0
1746414000000|2025-05-05 03:00:00|68.27|66.27|68.22|66.22|68.48|66.48|68.14|66.14|0
1746414300000|2025-05-05 03:05:00|68.26|66.26|68.12|66.12|68.3|66.3|68.07|66.07|0
1746414600000|2025-05-05 03:10:00|68.11|66.11|68.05|66.05|68.12|66.12|67.83|65.83|0
1746414900000|2025-05-05 03:15:00|68.04|66.04|68.32|66.32|68.52|66.52|68.04|66.04|0
1746415200000|2025-05-05 03:20:00|68.38|66.38|68.69|66.69|68.75|66.75|68.02|66.02|0
1746415500000|2025-05-05 03:25:00|68.73|66.73|68.7|66.7|68.76|66.76|68.48|66.48|0
1746415800000|2025-05-05 03:30:00|68.71|66.71|68.48|66.48|68.78|66.78|68.46|66.46|0
1746416100000|2025-05-05 03:35:00|68.56|66.56|67.73|65.73|68.59|66.59|67.65|65.65|0
1746416400000|2025-05-05 03:40:00|67.7|65.7|67.67|65.67|67.74|65.74|67.22|65.22|0
1746416700000|2025-05-05 03:45:00|67.71|65.71|67.81|65.81|67.96|65.96|67.71|65.71|0
1746417000000|2025-05-05 03:50:00|67.84|65.84|67.57|65.57|67.84|65.84|67.55|65.55|0
1746417300000|2025-05-05 03:55:00|67.61|65.61|67.75|65.75|67.75|65.75|67.54|65.54|0
1746417600000|2025-05-05 04:00:00|67.8|65.8|67.76|65.76|67.92|65.92|67.34|65.34|0
1746417900000|2025-05-05 04:05:00|67.74|65.74|68.55|66.55|68.65|66.65|67.69|65.69|0
1746418200000|2025-05-05 04:10:00|68.54|66.54|68.07|66.07|68.73|66.73|67.98|65.98|0
1746418500000|2025-05-05 04:15:00|68.13|66.13|68.36|66.36|68.55|66.55|68.13|66.13|0
1746418800000|2025-05-05 04:20:00|68.47|66.47|68.05|66.05|68.47|66.47|68|66|0
1746419100000|2025-05-05 04:25:00|68.04|66.04|68.26|66.26|68.31|66.31|67.98|65.98|0
1746419400000|2025-05-05 04:30:00|68.28|66.28|67.94|65.94|68.28|66.28|67.81|65.81|0
1746419700000|2025-05-05 04:35:00|67.92|65.92|67.88|65.88|68.07|66.07|67.87|65.87|0
1746420000000|2025-05-05 04:40:00|67.9|65.9|68.04|66.04|68.07|66.07|67.88|65.88|0
1746420300000|2025-05-05 04:45:00|67.98|65.98|68.18|66.18|68.38|66.38|67.89|65.89|0
1746420600000|2025-05-05 04:50:00|68.2|66.2|68.53|66.53|68.53|66.53|68.16|66.16|0
1746420900000|2025-05-05 04:55:00|68.59|66.59|68.5|66.5|68.59|66.59|68.42|66.42|0
1746421200000|2025-05-05 05:00:00|68.36|66.36|67.72|65.72|68.37|66.37|67.59|65.59|0
1746421500000|2025-05-05 05:05:00|67.7|65.7|67.68|65.68|67.83|65.83|67.24|65.24|0
1746421800000|2025-05-05 05:10:00|67.71|65.71|67.09|65.09|67.71|65.71|66.87|64.87|0
1746422100000|2025-05-05 05:15:00|67.2|65.2|67.4|65.4|67.51|65.51|67.09|65.09|0
1746422400000|2025-05-05 05:20:00|67.42|65.42|67.36|65.36|67.45|65.45|67.27|65.27|0
1746422700000|2025-05-05 05:25:00|67.34|65.34|67.42|65.42|67.47|65.47|67.29|65.29|0
1746423000000|2025-05-05 05:30:00|67.4|65.4|67.29|65.29|67.43|65.43|67.24|65.24|0
1746423300000|2025-05-05 05:35:00|67.27|65.27|67.51|65.51|67.57|65.57|66.95|64.95|0
1746423600000|2025-05-05 05:40:00|67.45|65.45|67.53|65.53|67.59|65.59|66.53|64.53|0
1746423900000|2025-05-05 05:45:00|67.57|65.57|67.62|65.62|67.67|65.67|67.41|65.41|0
1746424200000|2025-05-05 05:50:00|67.65|65.65|67.59|65.59|67.74|65.74|67.2|65.2|0
1746424500000|2025-05-05 05:55:00|67.57|65.57|67.46|65.46|67.62|65.62|67.03|65.03|0
1746424800000|2025-05-05 06:00:00|67.43|65.43|66.87|64.87|67.43|65.43|66.58|64.58|0
1746425100000|2025-05-05 06:05:00|66.36|64.36|66.92|64.92|67.17|65.17|66.35|64.35|0
1746425400000|2025-05-05 06:10:00|66.96|64.96|66.99|64.99|67.13|65.13|66.91|64.91|0
1746425700000|2025-05-05 06:15:00|66.98|64.98|66.92|64.92|67.1|65.1|66.85|64.85|0
1746426000000|2025-05-05 06:20:00|66.95|64.95|66.95|64.95|67.14|65.14|66.85|64.85|0
1746426300000|2025-05-05 06:25:00|66.97|64.97|66.66|64.66|67.09|65.09|66.63|64.63|0
1746426600000|2025-05-05 06:30:00|66.68|64.68|66.61|64.61|66.78|64.78|66.5|64.5|0
1746426900000|2025-05-05 06:35:00|66.58|64.58|66.34|64.34|66.69|64.69|66.25|64.25|0
1746427200000|2025-05-05 06:40:00|66.32|64.32|66.28|64.28|66.35|64.35|66.08|64.08|0
1746427500000|2025-05-05 06:45:00|66.33|64.33|66.78|64.78|66.8|64.8|66.28|64.28|0
1746427800000|2025-05-05 06:50:00|66.8|64.8|66.86|64.86|67.04|65.04|66.75|64.75|0
1746428100000|2025-05-05 06:55:00|66.92|64.92|67.04|65.04|67.15|65.15|66.87|64.87|0
1746428400000|2025-05-05 07:00:00|67.02|65.02|67.26|65.26|67.44|65.44|67|65|0
1746428700000|2025-05-05 07:05:00|67.36|65.36|67.04|65.04|67.45|65.45|66.98|64.98|0
1746429000000|2025-05-05 07:10:00|67.03|65.03|67.05|65.05|67.06|65.06|66.78|64.78|0
1746429300000|2025-05-05 07:15:00|67.01|65.01|67.3|65.3|67.71|65.71|66.96|64.96|0
1746429600000|2025-05-05 07:20:00|67.32|65.32|66.93|64.93|67.35|65.35|66.9|64.9|0
1746429900000|2025-05-05 07:25:00|66.96|64.96|67.07|65.07|67.28|65.28|66.86|64.86|0
1746430200000|2025-05-05 07:30:00|67.11|65.11|66.81|64.81|67.14|65.14|66.74|64.74|0
1746430500000|2025-05-05 07:35:00|66.78|64.78|67.13|65.13|67.52|65.52|66.78|64.78|0
1746430800000|2025-05-05 07:40:00|67.11|65.11|67.05|65.05|67.13|65.13|66.8|64.8|0
1746431100000|2025-05-05 07:45:00|67.24|65.24|66.95|64.95|67.26|65.26|66.83|64.83|0
1746431400000|2025-05-05 07:50:00|66.98|64.98|66.94|64.94|67.39|65.39|66.84|64.84|0
1746431700000|2025-05-05 07:55:00|66.96|64.96|66.96|64.96|67.06|65.06|66.73|64.73|0
1746432000000|2025-05-05 08:00:00|67.01|65.01|66.49|64.49|67.04|65.04|66.38|64.38|0
1746432300000|2025-05-05 08:05:00|66.48|64.48|66.75|64.75|67.02|65.02|66.48|64.48|0
1746432600000|2025-05-05 08:10:00|66.73|64.73|66.76|64.76|66.88|64.88|66.54|64.54|0
1746432900000|2025-05-05 08:15:00|66.77|64.77|66.53|64.53|66.99|64.99|66.46|64.46|0
1746433200000|2025-05-05 08:20:00|66.5|64.5|66.52|64.52|66.68|64.68|66.28|64.28|0
1746433500000|2025-05-05 08:25:00|66.57|64.57|66.76|64.76|66.87|64.87|66.41|64.41|0
1746433800000|2025-05-05 08:30:00|66.82|64.82|67.24|65.24|67.53|65.53|66.82|64.82|0
1746434100000|2025-05-05 08:35:00|67.23|65.23|67.66|65.66|67.82|65.82|67.23|65.23|0
1746434400000|2025-05-05 08:40:00|67.71|65.71|67.62|65.62|68.01|66.01|67.55|65.55|0
1746434700000|2025-05-05 08:45:00|67.56|65.56|68.09|66.09|68.09|66.09|67.56|65.56|0
1746435000000|2025-05-05 08:50:00|68.06|66.06|68.92|66.92|69.1|67.1|68|66|0
1746435300000|2025-05-05 08:55:00|68.97|66.97|68.57|66.57|69.01|67.01|68.24|66.24|0
1746435600000|2025-05-05 09:00:00|68.65|66.65|68.35|66.35|68.69|66.69|68.28|66.28|0
1746435900000|2025-05-05 09:05:00|68.38|66.38|69.13|67.13|69.22|67.22|68.35|66.35|0
1746436200000|2025-05-05 09:10:00|69.16|67.16|68.92|66.92|69.2|67.2|68.73|66.73|0
1746436500000|2025-05-05 09:15:00|68.95|66.95|68.47|66.47|69.11|67.11|68.4|66.4|0
1746436800000|2025-05-05 09:20:00|68.44|66.44|67.8|65.8|68.47|66.47|67.73|65.73|0
1746437100000|2025-05-05 09:25:00|67.81|65.81|67.85|65.85|68.01|66.01|67.77|65.77|0
1746437400000|2025-05-05 09:30:00|67.86|65.86|67.66|65.66|67.89|65.89|67.43|65.43|0
1746437700000|2025-05-05 09:35:00|67.62|65.62|67.51|65.51|67.93|65.93|67.51|65.51|0
1746438000000|2025-05-05 09:40:00|67.54|65.54|67.68|65.68|67.77|65.77|67.54|65.54|0
1746438300000|2025-05-05 09:45:00|67.7|65.7|67.3|65.3|67.77|65.77|67.24|65.24|0
1746438600000|2025-05-05 09:50:00|67.33|65.33|67.28|65.28|67.37|65.37|67.13|65.13|0
1746438900000|2025-05-05 09:55:00|67.34|65.34|67.53|65.53|67.67|65.67|67.34|65.34|0
1746439200000|2025-05-05 10:00:00|67.56|65.56|67.75|65.75|67.84|65.84|67.34|65.34|0
1746439500000|2025-05-05 10:05:00|67.77|65.77|67.62|65.62|67.99|65.99|67.49|65.49|0
1746439800000|2025-05-05 10:10:00|67.65|65.65|67.31|65.31|67.68|65.68|67.18|65.18|0
1746440100000|2025-05-05 10:15:00|67.33|65.33|67.69|65.69|67.74|65.74|67.28|65.28|0
1746440400000|2025-05-05 10:20:00|67.67|65.67|67.39|65.39|67.77|65.77|67.39|65.39|0
1746440700000|2025-05-05 10:25:00|67.36|65.36|67.8|65.8|67.88|65.88|67.32|65.32|0
1746441000000|2025-05-05 10:30:00|67.83|65.83|67.7|65.7|68.19|66.19|67.65|65.65|0
1746441300000|2025-05-05 10:35:00|67.77|65.77|67.91|65.91|67.94|65.94|67.61|65.61|0
1746441600000|2025-05-05 10:40:00|67.92|65.92|68.11|66.11|68.12|66.12|67.74|65.74|0
1746441900000|2025-05-05 10:45:00|68.1|66.1|67.77|65.77|68.18|66.18|67.58|65.58|0
1746442200000|2025-05-05 10:50:00|67.84|65.84|67.23|65.23|67.87|65.87|67.19|65.19|0
1746442500000|2025-05-05 10:55:00|67.26|65.26|67.31|65.31|67.49|65.49|67.22|65.22|0
1746442800000|2025-05-05 11:00:00|67.28|65.28|67.21|65.21|67.53|65.53|67.14|65.14|0
1746443100000|2025-05-05 11:05:00|67.24|65.24|67.32|65.32|67.43|65.43|67.2|65.2|0
1746443400000|2025-05-05 11:10:00|67.3|65.3|67.07|65.07|67.31|65.31|67.01|65.01|0
1746443700000|2025-05-05 11:15:00|67.02|65.02|67.21|65.21|67.37|65.37|67.02|65.02|0
1746444000000|2025-05-05 11:20:00|67.18|65.18|67.29|65.29|67.46|65.46|67.18|65.18|0
1746444300000|2025-05-05 11:25:00|67.24|65.24|67.5|65.5|67.66|65.66|67.24|65.24|0
1746444600000|2025-05-05 11:30:00|67.53|65.53|67.39|65.39|67.92|65.92|67.02|65.02|0
1746444900000|2025-05-05 11:35:00|67.36|65.36|68.15|66.15|68.19|66.19|67.36|65.36|0
1746445200000|2025-05-05 11:40:00|68.17|66.17|68.11|66.11|68.48|66.48|68.08|66.08|0
1746445500000|2025-05-05 11:45:00|68.08|66.08|67.92|65.92|68.08|66.08|67.72|65.72|0
1746445800000|2025-05-05 11:50:00|67.95|65.95|67.94|65.94|67.99|65.99|67.77|65.77|0
1746446100000|2025-05-05 11:55:00|67.97|65.97|67.92|65.92|68.25|66.25|67.92|65.92|0
1746446400000|2025-05-05 12:00:00|67.84|65.84|68.1|66.1|68.14|66.14|67.77|65.77|0
1746446700000|2025-05-05 12:05:00|68.13|66.13|67.33|65.33|68.14|66.14|67.33|65.33|0
1746447000000|2025-05-05 12:10:00|67.31|65.31|67.07|65.07|67.42|65.42|66.85|64.85|0
1746447300000|2025-05-05 12:15:00|67.01|65.01|67.28|65.28|67.35|65.35|66.91|64.91|0
1746447600000|2025-05-05 12:20:00|67.31|65.31|67.01|65.01|67.34|65.34|66.98|64.98|0
1746447900000|2025-05-05 12:25:00|67.04|65.04|67.17|65.17|67.24|65.24|66.98|64.98|0
1746448200000|2025-05-05 12:30:00|67.13|65.13|67.3|65.3|67.39|65.39|66.96|64.96|0
1746448500000|2025-05-05 12:35:00|67.28|65.28|67.38|65.38|67.54|65.54|67.24|65.24|0
1746448800000|2025-05-05 12:40:00|67.4|65.4|67.38|65.38|67.46|65.46|66.96|64.96|0
1746449100000|2025-05-05 12:45:00|67.41|65.41|67.5|65.5|67.62|65.62|67.35|65.35|0
1746449400000|2025-05-05 12:50:00|67.51|65.51|67.02|65.02|67.53|65.53|66.94|64.94|0
1746449700000|2025-05-05 12:55:00|66.95|64.95|66.95|64.95|67.02|65.02|66.78|64.78|0
1746450000000|2025-05-05 13:00:00|66.97|64.97|66.92|64.92|67.11|65.11|66.2|64.2|0
1746450300000|2025-05-05 13:05:00|66.95|64.95|67.02|65.02|67.08|65.08|66.56|64.56|0
1746450600000|2025-05-05 13:10:00|66.98|64.98|66.97|64.97|67.04|65.04|66.46|64.46|0
1746450900000|2025-05-05 13:15:00|66.94|64.94|67.01|65.01|67.26|65.26|66.9|64.9|0
1746451200000|2025-05-05 13:20:00|66.98|64.98|67.29|64.69|67.29|65.06|66.85|64.63|0
1746451500000|2025-05-05 13:25:00|67.45|64.85|67.24|64.64|67.54|64.94|66.97|64.37|0
1746451800000|2025-05-05 13:30:00|66.46|64.46|66.46|64.46|67.56|65.56|66.27|64.27|0
1746452100000|2025-05-05 13:35:00|66.49|64.49|66.8|64.8|66.92|64.92|66.02|64.02|0
1746452400000|2025-05-05 13:40:00|66.86|64.86|67.09|65.09|67.98|65.98|66.62|64.62|0
1746452700000|2025-05-05 13:45:00|67.08|65.08|67.02|65.02|67.67|65.67|66.72|64.72|0
1746453000000|2025-05-05 13:50:00|66.92|64.92|67.63|65.63|68.48|66.48|66.92|64.92|0
1746453300000|2025-05-05 13:55:00|67.61|65.61|66.28|64.28|67.63|65.63|66.09|64.09|0
1746453600000|2025-05-05 14:00:00|65.53|63.53|66.18|64.18|66.21|64.21|64.63|62.63|0
1746453900000|2025-05-05 14:05:00|66.17|64.17|65.48|63.48|67.15|65.15|65.37|63.37|0
1746454200000|2025-05-05 14:10:00|65.45|63.45|65.59|63.59|65.89|63.89|64.85|62.85|0
1746454500000|2025-05-05 14:15:00|65.56|63.56|64.52|62.52|65.84|63.84|64.31|62.31|0
1746454800000|2025-05-05 14:20:00|64.42|62.42|65.51|63.51|65.67|63.67|64.34|62.34|0
1746455100000|2025-05-05 14:25:00|65.54|63.54|64.73|62.73|65.54|63.54|64.53|62.53|0
1746455400000|2025-05-05 14:30:00|64.7|62.7|65.57|63.57|65.6|63.6|64.64|62.64|0
1746455700000|2025-05-05 14:35:00|65.6|63.6|63.81|61.81|65.67|63.67|63.66|61.66|0
1746456000000|2025-05-05 14:40:00|63.78|61.78|63.5|61.5|64.05|62.05|63.18|61.18|0
1746456300000|2025-05-05 14:45:00|63.53|61.53|63.14|61.14|63.58|61.58|63|61|0
1746456600000|2025-05-05 14:50:00|63.15|61.15|62.57|60.57|63.42|61.42|62.57|60.57|0
1746456900000|2025-05-05 14:55:00|62.73|60.73|62.17|60.17|62.73|60.73|61.97|59.97|0
1746457200000|2025-05-05 15:00:00|62.23|60.23|61.91|59.91|62.23|60.23|61.88|59.88|0
1746457500000|2025-05-05 15:05:00|61.97|59.97|62.48|60.48|63.11|61.11|61.91|59.91|0
1746457800000|2025-05-05 15:10:00|62.46|60.46|62.79|60.79|62.91|60.91|62.23|60.23|0
1746458100000|2025-05-05 15:15:00|62.82|60.82|62.65|60.65|63.05|61.05|62.65|60.65|0
1746458400000|2025-05-05 15:20:00|62.71|60.71|62.36|60.36|62.78|60.78|62.14|60.14|0
1746458700000|2025-05-05 15:25:00|62.39|60.39|62.89|60.89|63.16|61.16|62.39|60.39|0
1746459000000|2025-05-05 15:30:00|62.86|60.86|63.32|61.32|63.32|61.32|62.45|60.45|0
1746459300000|2025-05-05 15:35:00|63.35|61.35|64.05|62.05|64.11|62.11|63.25|61.25|0
1746459600000|2025-05-05 15:40:00|64.02|62.02|63.3|61.3|64.02|62.02|63.11|61.11|0
1746459900000|2025-05-05 15:45:00|63.33|61.33|63.43|61.43|63.43|61.43|62.75|60.75|0
1746460200000|2025-05-05 15:50:00|63.46|61.46|62.37|60.37|63.46|61.46|62.35|60.35|0
1746460500000|2025-05-05 15:55:00|62.4|60.4|62.7|60.7|62.91|60.91|62.37|60.37|0
1746460800000|2025-05-05 16:00:00|62.72|60.72|62.02|60.02|62.89|60.89|61.84|59.84|0
1746461100000|2025-05-05 16:05:00|62.05|60.05|61.97|59.97|62.06|60.06|61.59|59.59|0
1746461400000|2025-05-05 16:10:00|62|60|61.9|59.9|62.06|60.06|61.49|59.49|0
1746461700000|2025-05-05 16:15:00|61.91|59.91|61.56|59.56|61.96|59.96|61.55|59.55|0
1746462000000|2025-05-05 16:20:00|61.53|59.53|61.59|59.59|61.8|59.8|61.4|59.4|0
1746462300000|2025-05-05 16:25:00|61.62|59.62|61.46|59.46|61.87|59.87|61.31|59.31|0
1746462600000|2025-05-05 16:30:00|61.49|59.49|61.94|59.94|62.03|60.03|61.42|59.42|0
1746462900000|2025-05-05 16:35:00|61.91|59.91|61.51|59.51|61.94|59.94|61.48|59.48|0
1746463200000|2025-05-05 16:40:00|61.55|59.55|61.12|59.12|61.58|59.58|61.01|59.01|0
1746463500000|2025-05-05 16:45:00|61.15|59.15|61.1|59.1|61.33|59.33|61.02|59.02|0
1746463800000|2025-05-05 16:50:00|61.13|59.13|61.08|59.08|61.33|59.33|60.88|58.88|0
1746464100000|2025-05-05 16:55:00|61.11|59.11|61.37|59.37|61.43|59.43|61.03|59.03|0
1746464400000|2025-05-05 17:00:00|61.42|59.42|61.76|59.76|62.12|60.12|61.35|59.35|0
1746464700000|2025-05-05 17:05:00|61.73|59.73|61.81|59.81|61.93|59.93|61.61|59.61|0
1746465000000|2025-05-05 17:10:00|61.84|59.84|61.96|59.96|61.96|59.96|61.45|59.45|0
1746465300000|2025-05-05 17:15:00|61.98|59.98|62.2|60.2|62.5|60.5|61.96|59.96|0
1746465600000|2025-05-05 17:20:00|62.22|60.22|62.46|60.46|62.52|60.52|62.15|60.15|0
1746465900000|2025-05-05 17:25:00|62.49|60.49|62.21|60.21|62.53|60.53|62.09|60.09|0
1746466200000|2025-05-05 17:30:00|62.18|60.18|61.56|59.56|62.33|60.33|61.46|59.46|0
1746466500000|2025-05-05 17:35:00|61.5|59.5|61.46|59.46|61.67|59.67|61.29|59.29|0
1746466800000|2025-05-05 17:40:00|61.47|59.47|61.6|59.6|61.68|59.68|61.41|59.41|0
1746467100000|2025-05-05 17:45:00|61.63|59.63|61.03|59.03|61.63|59.63|60.95|58.95|0
1746467400000|2025-05-05 17:50:00|61.09|59.09|61.17|59.17|61.28|59.28|60.87|58.87|0
1746467700000|2025-05-05 17:55:00|61.16|59.16|61.44|59.44|61.47|59.47|61.16|59.16|0
1746468000000|2025-05-05 18:00:00|61.47|59.47|61.23|59.23|61.57|59.57|61.15|59.15|0
1746468300000|2025-05-05 18:05:00|61.2|59.2|60.91|58.91|61.2|59.2|60.81|58.81|0
1746468600000|2025-05-05 18:10:00|60.93|58.93|60.75|58.75|60.99|58.99|60.69|58.69|0
1746468900000|2025-05-05 18:15:00|60.73|58.73|60.92|58.92|61.04|59.04|60.65|58.65|0
1746469200000|2025-05-05 18:20:00|60.95|58.95|60.82|58.82|60.98|58.98|60.75|58.75|0
1746469500000|2025-05-05 18:25:00|60.79|58.79|60.86|58.86|60.9|58.9|60.65|58.65|0
1746469800000|2025-05-05 18:30:00|60.92|58.92|60.57|58.57|60.92|58.92|60.45|58.45|0
1746470100000|2025-05-05 18:35:00|60.59|58.59|60.47|58.47|60.67|58.67|60.41|58.41|0
1746470400000|2025-05-05 18:40:00|60.44|58.44|60.33|58.33|60.44|58.44|60.19|58.19|0
1746470700000|2025-05-05 18:45:00|60.31|58.31|60.54|58.54|60.6|58.6|60.31|58.31|0
1746471000000|2025-05-05 18:50:00|60.51|58.51|60.81|58.81|60.87|58.87|60.45|58.45|0
1746471300000|2025-05-05 18:55:00|60.84|58.84|61.16|59.16|61.29|59.29|60.8|58.8|0
1746471600000|2025-05-05 19:00:00|61.18|59.18|61.54|59.54|62.07|60.07|61.14|59.14|0
1746471900000|2025-05-05 19:05:00|61.48|59.48|61.69|59.69|61.85|59.85|61.12|59.12|0
1746472200000|2025-05-05 19:10:00|61.7|59.7|61.91|59.91|62.08|60.08|61.62|59.62|0
1746472500000|2025-05-05 19:15:00|61.93|59.93|61.94|59.94|61.95|59.95|61.5|59.5|0
1746472800000|2025-05-05 19:20:00|61.97|59.97|62.63|60.63|62.72|60.72|61.93|59.93|0
1746473100000|2025-05-05 19:25:00|62.66|60.66|62.52|60.52|62.93|60.93|62.27|60.27|0
1746473400000|2025-05-05 19:30:00|62.63|60.63|62.56|60.56|62.73|60.73|62.37|60.37|0
1746473700000|2025-05-05 19:35:00|62.65|60.65|62.3|60.3|62.65|60.65|61.81|59.81|0
1746474000000|2025-05-05 19:40:00|62.26|60.26|62.98|60.98|63.21|61.21|62.03|60.03|0
1746474300000|2025-05-05 19:45:00|63.01|61.01|63.44|61.44|63.86|61.86|62.94|60.94|0
1746474600000|2025-05-05 19:50:00|63.41|61.41|64.72|62.72|65|63|63.11|61.11|0
1746474900000|2025-05-05 19:55:00|64.57|62.57|64.59|62.59|65.01|63.01|64.55|62.55|0
1746475200000|2025-05-05 20:00:00|64.38|62.38|65.24|63.24|65.27|63.27|64.36|62.36|0
1746475500000|2025-05-05 20:05:00|65.27|63.27|65.19|63.19|65.54|63.54|64.73|62.73|0
1746475800000|2025-05-05 20:10:00|65.18|63.18|65.21|63.21|65.27|63.27|65.03|63.03|0
1746476100000|2025-05-05 20:15:00|65.24|63.24|65.25|63.25|65.41|63.41|65.13|63.13|0
1746476400000|2025-05-05 20:20:00|65.22|63.22|65.26|63.26|65.3|63.3|64.97|62.97|0
1746476700000|2025-05-05 20:25:00|65.29|63.29|65.37|63.37|65.5|63.5|65.18|63.18|0
1746477000000|2025-05-05 20:30:00|65.38|63.38|65.52|63.52|65.52|63.52|65.26|63.26|0
1746477300000|2025-05-05 20:35:00|65.49|63.49|65.18|63.18|65.64|63.64|65.18|63.18|0
1746477600000|2025-05-05 20:40:00|65.15|63.15|65.19|63.19|65.27|63.27|65.12|63.12|0
1746477900000|2025-05-05 20:45:00|65.17|63.17|64.97|62.97|65.19|63.19|64.81|62.81|0
1746478200000|2025-05-05 20:50:00|65|63|64.84|62.84|65|63|64.78|62.78|0
1746478500000|2025-05-05 20:55:00|65.18|62.58|65.11|62.51|65.24|62.64|65.08|62.48|0
1746478800000|2025-05-05 21:00:00|65.18|62.58|65.17|62.57|65.29|62.69|65.03|62.43|0
1746479100000|2025-05-05 21:05:00|65.12|62.52|65.2|62.6|65.2|62.6|65.12|62.52|0
1746479400000|2025-05-05 21:10:00|65.18|62.58|65.37|62.77|65.4|62.8|65.18|62.58|0
1746479700000|2025-05-05 21:15:00|65.42|62.82|65.43|62.83|65.45|62.85|65.33|62.73|0
1746480000000|2025-05-05 21:20:00|65.4|62.8|65.42|62.82|65.45|62.85|65.35|62.75|0
1746480300000|2025-05-05 21:25:00|65.36|62.76|65.45|62.85|65.45|62.85|65.36|62.76|0
1746480600000|2025-05-05 21:30:00|65.46|62.86|65.44|62.84|65.46|62.86|65.33|62.73|0
1746480900000|2025-05-05 21:35:00|65.45|62.85|65.44|62.84|65.45|62.85|65.36|62.76|0
1746481200000|2025-05-05 21:40:00|65.45|62.85|65.35|62.75|65.47|62.87|65.33|62.73|0
1746481500000|2025-05-05 21:45:00|65.36|62.76|65.39|62.79|65.4|62.8|65.33|62.73|0
1746481800000|2025-05-05 21:50:00|65.4|62.8|65.4|62.8|65.4|62.8|65.4|62.8|0
1746482100000|2025-05-05 21:55:00|65.41|62.81|65.4|62.8|65.49|62.89|65.15|62.55|0
1746482400000|2025-05-05 22:00:00|65.63|63.03|65.41|62.81|65.63|63.03|65.17|62.57|0
1746482700000|2025-05-05 22:05:00|65.44|62.84|65.26|62.66|65.69|63.09|65.21|62.61|0
1746483000000|2025-05-05 22:10:00|65.24|62.64|65.15|62.55|65.35|62.75|65.15|62.55|0
1746483300000|2025-05-05 22:15:00|65.17|62.57|64.97|62.37|65.18|62.58|64.85|62.25|0
1746483600000|2025-05-05 22:20:00|64.95|62.35|65.27|62.67|65.28|62.68|64.95|62.35|0
1746483900000|2025-05-05 22:25:00|65.28|62.68|65.2|62.6|65.3|62.7|65.2|62.6|0
1746484200000|2025-05-05 22:30:00|65.16|62.56|65.2|62.6|65.4|62.8|65.08|62.48|0
1746484500000|2025-05-05 22:35:00|65.23|62.63|65.12|62.52|65.31|62.71|65.06|62.46|0
1746484800000|2025-05-05 22:40:00|65.15|62.55|65.29|62.69|65.29|62.69|65.12|62.52|0
1746485100000|2025-05-05 22:45:00|65.35|62.75|65.53|62.93|65.56|62.96|65.29|62.69|0
1746485400000|2025-05-05 22:50:00|65.54|62.94|65.51|62.91|65.57|62.97|65.47|62.87|0
1746485700000|2025-05-05 22:55:00|65.53|62.93|65.49|62.89|65.55|62.95|65.43|62.83|0
1746486000000|2025-05-05 23:00:00|65.52|62.92|65.37|62.77|65.55|62.95|65.34|62.74|0
1746486300000|2025-05-05 23:05:00|65.4|62.8|65.32|62.72|65.52|62.92|65.23|62.63|0
1746486600000|2025-05-05 23:10:00|65.34|62.74|65.3|62.7|65.38|62.78|65.27|62.67|0
1746486900000|2025-05-05 23:15:00|65.27|62.67|65.24|62.64|65.3|62.7|65.18|62.58|0
1746487200000|2025-05-05 23:20:00|65.29|62.69|65.18|62.58|65.38|62.78|65.09|62.49|0
1746487500000|2025-05-05 23:25:00|65.21|62.61|65.36|62.76|65.36|62.76|65.15|62.55|0
1746487800000|2025-05-05 23:30:00|65.39|62.79|65.44|62.84|65.66|63.06|65.38|62.78|0
1746488100000|2025-05-05 23:35:00|65.46|62.86|65.32|62.72|65.61|63.01|65.26|62.66|0
1746488400000|2025-05-05 23:40:00|65.35|62.75|65.33|62.73|65.44|62.84|65.29|62.69|0
1746488700000|2025-05-05 23:45:00|65.3|62.7|65.29|62.69|65.41|62.81|65.23|62.63|0
1746489000000|2025-05-05 23:50:00|65.27|62.67|65.54|62.94|65.65|63.05|65.26|62.66|0
1746489300000|2025-05-05 23:55:00|65.56|62.96|65.61|63.01|65.71|63.11|65.49|62.89|0
1746489600000|2025-05-06 00:00:00|65.6|63|65.46|62.86|65.74|63.14|65.46|62.86|0
1746489900000|2025-05-06 00:05:00|65.42|62.82|65.08|62.48|65.45|62.85|65.06|62.46|0
1746490200000|2025-05-06 00:10:00|65.06|62.46|65.32|62.72|65.44|62.84|65.02|62.42|0
1746490500000|2025-05-06 00:15:00|65.3|62.7|65.7|63.7|65.73|63.73|65.02|62.7|0
1746490800000|2025-05-06 00:20:00|65.68|63.68|65.9|63.9|65.92|63.92|65.61|63.61|0
1746491100000|2025-05-06 00:25:00|65.93|63.93|65.64|63.64|66.07|64.07|65.59|63.59|0
1746491400000|2025-05-06 00:30:00|65.61|63.61|65.49|63.49|65.82|63.82|65.27|63.27|0
1746491700000|2025-05-06 00:35:00|65.48|63.48|65.92|63.92|66.06|64.06|65.34|63.34|0
1746492000000|2025-05-06 00:40:00|65.97|63.97|66.01|64.01|66.2|64.2|65.89|63.89|0
1746492300000|2025-05-06 00:45:00|65.99|63.99|66.08|64.08|66.16|64.16|65.79|63.79|0
1746492600000|2025-05-06 00:50:00|66.07|64.07|65.91|63.91|66.13|64.13|65.82|63.82|0
1746492900000|2025-05-06 00:55:00|65.89|63.89|65.67|63.67|65.92|63.92|65.62|63.62|0
1746493200000|2025-05-06 01:00:00|65.69|63.69|65.69|63.69|65.81|63.81|65.51|63.51|0
1746493500000|2025-05-06 01:05:00|65.72|63.72|65.95|63.95|66.11|64.11|65.68|63.68|0
1746493800000|2025-05-06 01:10:00|65.91|63.91|65.59|63.59|65.96|63.96|65.57|63.57|0
1746494100000|2025-05-06 01:15:00|65.57|63.57|65.71|63.71|65.87|63.87|65.57|63.57|0
1746494400000|2025-05-06 01:20:00|65.68|63.68|65.62|63.62|65.69|63.69|65.24|63.24|0
1746494700000|2025-05-06 01:25:00|65.65|63.65|65.87|63.87|65.87|63.87|65.58|63.58|0
1746495000000|2025-05-06 01:30:00|65.89|63.89|66.15|64.15|66.17|64.17|65.81|63.81|0
1746495300000|2025-05-06 01:35:00|66.12|64.12|66.58|64.58|66.69|64.69|66.04|64.04|0
1746495600000|2025-05-06 01:40:00|66.6|64.6|66.8|64.8|66.87|64.87|66.46|64.46|0
1746495900000|2025-05-06 01:45:00|66.78|64.78|66.74|64.74|66.89|64.89|66.25|64.25|0
1746496200000|2025-05-06 01:50:00|66.71|64.71|66.56|64.56|66.78|64.78|66.51|64.51|0
1746496500000|2025-05-06 01:55:00|66.55|64.55|66.42|64.42|66.64|64.64|66.26|64.26|0
1746496800000|2025-05-06 02:00:00|66.49|64.49|66.42|64.42|66.69|64.69|66.28|64.28|0
1746497100000|2025-05-06 02:05:00|66.43|64.43|66.82|64.82|66.93|64.93|66.39|64.39|0
1746497400000|2025-05-06 02:10:00|66.84|64.84|66.8|64.8|66.98|64.98|66.74|64.74|0
1746497700000|2025-05-06 02:15:00|66.78|64.78|66.85|64.85|67.04|65.04|66.78|64.78|0
1746498000000|2025-05-06 02:20:00|66.87|64.87|66.89|64.89|66.92|64.92|66.7|64.7|0
1746498300000|2025-05-06 02:25:00|66.86|64.86|66.86|64.86|67.02|65.02|66.73|64.73|0
1746498600000|2025-05-06 02:30:00|66.84|64.84|66.8|64.8|67.06|65.06|66.76|64.76|0
1746498900000|2025-05-06 02:35:00|66.82|64.82|66.6|64.6|66.88|64.88|66.47|64.47|0
1746499200000|2025-05-06 02:40:00|66.61|64.61|66.6|64.6|66.68|64.68|66.52|64.52|0
1746499500000|2025-05-06 02:45:00|66.58|64.58|66.53|64.53|66.63|64.63|66.4|64.4|0
1746499800000|2025-05-06 02:50:00|66.47|64.47|66.42|64.42|66.51|64.51|66.35|64.35|0
1746500100000|2025-05-06 02:55:00|66.36|64.36|66.57|64.57|66.6|64.6|66.36|64.36|0
1746500400000|2025-05-06 03:00:00|66.59|64.59|66.82|64.82|66.86|64.86|66.54|64.54|0
1746500700000|2025-05-06 03:05:00|66.91|64.91|67.18|65.18|67.21|65.21|66.87|64.87|0
1746501000000|2025-05-06 03:10:00|67.15|65.15|66.89|64.89|67.23|65.23|66.81|64.81|0
1746501300000|2025-05-06 03:15:00|66.92|64.92|66.61|64.61|66.92|64.92|66.57|64.57|0
1746501600000|2025-05-06 03:20:00|66.58|64.58|66.28|64.28|66.69|64.69|66.24|64.24|0
1746501900000|2025-05-06 03:25:00|66.29|64.29|66.29|64.29|66.3|64.3|66.16|64.16|0
1746502200000|2025-05-06 03:30:00|66.3|64.3|66.04|64.04|66.31|64.31|65.96|63.96|0
1746502500000|2025-05-06 03:35:00|66.06|64.06|65.87|63.87|66.06|64.06|65.74|63.74|0
1746502800000|2025-05-06 03:40:00|65.85|63.85|65.78|63.78|65.9|63.9|65.73|63.73|0
1746503100000|2025-05-06 03:45:00|65.75|63.75|65.89|63.89|65.92|63.92|65.75|63.75|0
1746503400000|2025-05-06 03:50:00|65.88|63.88|65.85|63.85|65.92|63.92|65.76|63.76|0
1746503700000|2025-05-06 03:55:00|65.83|63.83|65.64|63.64|65.89|63.89|65.61|63.61|0
1746504000000|2025-05-06 04:00:00|65.65|63.65|65.63|63.63|65.8|63.8|65.57|63.57|0
1746504300000|2025-05-06 04:05:00|65.61|63.61|65.88|63.88|65.97|63.97|65.58|63.58|0
1746504600000|2025-05-06 04:10:00|65.9|63.9|66.03|64.03|66.05|64.05|65.85|63.85|0
1746504900000|2025-05-06 04:15:00|66.02|64.02|65.97|63.97|66.06|64.06|65.82|63.82|0
1746505200000|2025-05-06 04:20:00|65.94|63.94|66.3|64.3|66.3|64.3|65.91|63.91|0
1746505500000|2025-05-06 04:25:00|66.32|64.32|66.38|64.38|66.42|64.42|66.27|64.27|0
1746505800000|2025-05-06 04:30:00|66.44|64.44|66.5|64.5|66.62|64.62|66.4|64.4|0
1746506100000|2025-05-06 04:35:00|66.52|64.52|66.6|64.6|66.63|64.63|66.5|64.5|0
1746506400000|2025-05-06 04:40:00|66.59|64.59|66.74|64.74|66.78|64.78|66.53|64.53|0
1746506700000|2025-05-06 04:45:00|66.58|64.58|66.39|64.39|66.58|64.58|66.37|64.37|0
1746507000000|2025-05-06 04:50:00|66.37|64.37|66.4|64.4|66.48|64.48|66.34|64.34|0
1746507300000|2025-05-06 04:55:00|66.43|64.43|66.24|64.24|66.44|64.44|66.2|64.2|0
1746507600000|2025-05-06 05:00:00|66.05|64.05|66.46|64.46|66.51|64.51|66.02|64.02|0
1746507900000|2025-05-06 05:05:00|66.45|64.45|66.22|64.22|66.57|64.57|66.22|64.22|0
1746508200000|2025-05-06 05:10:00|66.2|64.2|66.44|64.44|66.5|64.5|65.96|63.96|0
1746508500000|2025-05-06 05:15:00|66.45|64.45|66.75|64.75|66.75|64.75|66.44|64.44|0
1746508800000|2025-05-06 05:20:00|66.73|64.73|66.73|64.73|66.84|64.84|66.7|64.7|0
1746509100000|2025-05-06 05:25:00|66.74|64.74|66.78|64.78|66.82|64.82|66.69|64.69|0
1746509400000|2025-05-06 05:30:00|66.81|64.81|66.74|64.74|67.18|65.18|66.74|64.74|0
1746509700000|2025-05-06 05:35:00|66.76|64.76|66.83|64.83|66.92|64.92|66.48|64.48|0
1746510000000|2025-05-06 05:40:00|66.81|64.81|66.84|64.84|66.86|64.86|66.49|64.49|0
1746510300000|2025-05-06 05:45:00|66.86|64.86|67.15|65.15|67.2|65.2|66.81|64.81|0
1746510600000|2025-05-06 05:50:00|67.13|65.13|67.34|65.34|67.38|65.38|67.12|65.12|0
1746510900000|2025-05-06 05:55:00|67.31|65.31|67.67|65.67|67.93|65.93|67.15|65.15|0
1746511200000|2025-05-06 06:00:00|67.77|65.77|67.42|65.42|67.82|65.82|67.27|65.27|0
1746511500000|2025-05-06 06:05:00|67.35|65.35|67.05|65.05|67.38|65.38|66.96|64.96|0
1746511800000|2025-05-06 06:10:00|67.04|65.04|67.13|65.13|67.25|65.25|66.99|64.99|0
1746512100000|2025-05-06 06:15:00|67.14|65.14|66.97|64.97|67.21|65.21|66.78|64.78|0
1746512400000|2025-05-06 06:20:00|66.96|64.96|67.02|65.02|67.26|65.26|66.91|64.91|0
1746512700000|2025-05-06 06:25:00|67.01|65.01|66.58|64.58|67.02|65.02|66.54|64.54|0
1746513000000|2025-05-06 06:30:00|66.55|64.55|66.54|64.54|66.75|64.75|66.5|64.5|0
1746513300000|2025-05-06 06:35:00|66.57|64.57|66.45|64.45|66.62|64.62|66.29|64.29|0
1746513600000|2025-05-06 06:40:00|66.42|64.42|66.4|64.4|66.8|64.8|66.28|64.28|0
1746513900000|2025-05-06 06:45:00|66.42|64.42|66.06|64.06|66.46|64.46|66.06|64.06|0
1746514200000|2025-05-06 06:50:00|66.08|64.08|66.11|64.11|66.2|64.2|66|64|0
1746514500000|2025-05-06 06:55:00|66.14|64.14|65.8|63.8|66.17|64.17|65.8|63.8|0
1746514800000|2025-05-06 07:00:00|65.82|63.82|65.79|63.79|66.21|64.21|65.64|63.64|0
1746515100000|2025-05-06 07:05:00|65.74|63.74|66.3|64.3|66.44|64.44|65.7|63.7|0
1746515400000|2025-05-06 07:10:00|66.33|64.33|66.71|64.71|66.79|64.79|66.26|64.26|0
1746515700000|2025-05-06 07:15:00|66.69|64.69|66.8|64.8|66.94|64.94|66.4|64.4|0
1746516000000|2025-05-06 07:20:00|66.75|64.75|66.66|64.66|66.85|64.85|66.56|64.56|0
1746516300000|2025-05-06 07:25:00|66.85|64.85|67.15|65.15|67.26|65.26|66.72|64.72|0
1746516600000|2025-05-06 07:30:00|67.1|65.1|67.39|65.39|67.45|65.45|67.05|65.05|0
1746516900000|2025-05-06 07:35:00|67.45|65.45|67.98|65.98|67.98|65.98|67.29|65.29|0
1746517200000|2025-05-06 07:40:00|67.99|65.99|68.23|66.23|68.28|66.28|67.93|65.93|0
1746517500000|2025-05-06 07:45:00|68.22|66.22|67.78|65.78|68.34|66.34|67.51|65.51|0
1746517800000|2025-05-06 07:50:00|67.8|65.8|68.27|66.27|68.27|66.27|67.75|65.75|0
1746518100000|2025-05-06 07:55:00|68.24|66.24|68.42|66.42|68.51|66.51|67.95|65.95|0
1746518400000|2025-05-06 08:00:00|68.41|66.41|68.91|66.91|69.22|67.22|68.2|66.2|0
1746518700000|2025-05-06 08:05:00|68.93|66.93|68.64|66.64|69.01|67.01|68.41|66.41|0
1746519000000|2025-05-06 08:10:00|68.56|66.56|69.28|67.28|69.48|67.48|68.53|66.53|0
1746519300000|2025-05-06 08:15:00|69.3|67.3|70.07|68.07|70.08|68.08|69.21|67.21|0
1746519600000|2025-05-06 08:20:00|70.03|68.03|70.64|68.64|70.9|68.9|70.03|68.03|0
1746519900000|2025-05-06 08:25:00|70.6|68.6|70.95|68.95|71.03|69.03|70.16|68.16|0
1746520200000|2025-05-06 08:30:00|70.99|68.99|70.47|68.47|71.18|69.18|70.43|68.43|0
1746520500000|2025-05-06 08:35:00|70.43|68.43|70.57|68.57|70.66|68.66|70.35|68.35|0
1746520800000|2025-05-06 08:40:00|70.55|68.55|69.95|67.95|70.71|68.71|69.89|67.89|0
1746521100000|2025-05-06 08:45:00|69.92|67.92|70.06|68.06|70.15|68.15|69.76|67.76|0
1746521400000|2025-05-06 08:50:00|70.03|68.03|70.12|68.12|70.17|68.17|69.71|67.71|0
1746521700000|2025-05-06 08:55:00|70.15|68.15|70.05|68.05|70.43|68.43|69.94|67.94|0
1746522000000|2025-05-06 09:00:00|69.97|67.97|70.69|68.69|70.81|68.81|69.94|67.94|0
1746522300000|2025-05-06 09:05:00|70.71|68.71|70.82|68.82|70.86|68.86|70.26|68.26|0
1746522600000|2025-05-06 09:10:00|70.78|68.78|71.13|69.13|71.31|69.31|70.42|68.42|0
1746522900000|2025-05-06 09:15:00|71.12|69.12|71.28|69.28|71.39|69.39|71.06|69.06|0
1746523200000|2025-05-06 09:20:00|71.26|69.26|71.83|69.83|71.83|69.83|71.23|69.23|0
1746523500000|2025-05-06 09:25:00|71.8|69.8|71.59|69.59|71.86|69.86|71.59|69.59|0
1746523800000|2025-05-06 09:30:00|71.55|69.55|71.17|69.17|71.66|69.66|71.03|69.03|0
1746524100000|2025-05-06 09:35:00|71.19|69.19|71.7|69.7|71.7|69.7|70.91|68.91|0
1746524400000|2025-05-06 09:40:00|71.69|69.69|71.69|69.69|71.79|69.79|71.58|69.58|0
1746524700000|2025-05-06 09:45:00|71.72|69.72|71.75|69.75|71.97|69.97|71.66|69.66|0
1746525000000|2025-05-06 09:50:00|71.72|69.72|70.96|68.96|71.96|69.96|70.86|68.86|0
1746525300000|2025-05-06 09:55:00|70.95|68.95|70.66|68.66|70.96|68.96|70.57|68.57|0
1746525600000|2025-05-06 10:00:00|70.68|68.68|70.73|68.73|70.93|68.93|70.61|68.61|0
1746525900000|2025-05-06 10:05:00|70.8|68.8|70.75|68.75|70.81|68.81|70.56|68.56|0
1746526200000|2025-05-06 10:10:00|70.74|68.74|70.66|68.66|71.14|69.14|70.64|68.64|0
1746526500000|2025-05-06 10:15:00|70.67|68.67|70.48|68.48|70.71|68.71|70.4|68.4|0
1746526800000|2025-05-06 10:20:00|70.49|68.49|70.5|68.5|70.64|68.64|70.43|68.43|0
1746527100000|2025-05-06 10:25:00|70.48|68.48|70.59|68.59|70.65|68.65|70.46|68.46|0
1746527400000|2025-05-06 10:30:00|70.61|68.61|70.15|68.15|70.65|68.65|70.15|68.15|0
1746527700000|2025-05-06 10:35:00|70.09|68.09|69.6|67.6|70.12|68.12|69.39|67.39|0
1746528000000|2025-05-06 10:40:00|69.57|67.57|70.29|68.29|70.29|68.29|69.54|67.54|0
1746528300000|2025-05-06 10:45:00|70.26|68.26|69.96|67.96|70.26|68.26|69.91|67.91|0
1746528600000|2025-05-06 10:50:00|69.86|67.86|69.91|67.91|70.38|68.38|69.79|67.79|0
1746528900000|2025-05-06 10:55:00|69.87|67.87|69.46|67.46|70.02|68.02|69.46|67.46|0
1746529200000|2025-05-06 11:00:00|69.47|67.47|69.02|67.02|69.47|67.47|69.02|67.02|0
1746529500000|2025-05-06 11:05:00|68.99|66.99|69.08|67.08|69.1|67.1|68.93|66.93|0
1746529800000|2025-05-06 11:10:00|69.13|67.13|69.53|67.53|69.53|67.53|68.95|66.95|0
1746530100000|2025-05-06 11:15:00|69.51|67.51|69.78|67.78|69.83|67.83|69.46|67.46|0
1746530400000|2025-05-06 11:20:00|69.76|67.76|71.17|69.17|71.17|69.17|69.66|67.66|0
1746530700000|2025-05-06 11:25:00|71.11|69.11|71.28|69.28|71.68|69.68|70.83|68.83|0
1746531000000|2025-05-06 11:30:00|71.23|69.23|71.24|69.24|71.76|69.76|71.16|69.16|0
1746531300000|2025-05-06 11:35:00|71.17|69.17|70.58|68.58|71.22|69.22|70.3|68.3|0
1746531600000|2025-05-06 11:40:00|70.64|68.64|70.78|68.78|71.32|69.32|70.46|68.46|0
1746531900000|2025-05-06 11:45:00|70.81|68.81|71.09|69.09|71.15|69.15|70.71|68.71|0
1746532200000|2025-05-06 11:50:00|71.15|69.15|72.64|70.64|72.95|70.95|70.87|68.87|0
1746532500000|2025-05-06 11:55:00|72.56|70.56|71.65|69.65|72.73|70.73|71.64|69.64|0
1746532800000|2025-05-06 12:00:00|71.69|69.69|71.09|69.09|71.69|69.69|70.87|68.87|0
1746533100000|2025-05-06 12:05:00|71.12|69.12|71.32|69.32|71.32|69.32|70.96|68.96|0
1746533400000|2025-05-06 12:10:00|71.35|69.35|71.16|69.16|71.95|69.95|71.06|69.06|0
1746533700000|2025-05-06 12:15:00|71.15|69.15|71.38|69.38|71.57|69.57|71.04|69.04|0
1746534000000|2025-05-06 12:20:00|71.41|69.41|71.44|69.44|71.59|69.59|71.22|69.22|0
1746534300000|2025-05-06 12:25:00|71.51|69.51|71.74|69.74|71.77|69.77|71.38|69.38|0
1746534600000|2025-05-06 12:30:00|71.76|69.76|72.33|70.33|72.43|70.43|71.59|69.59|0
1746534900000|2025-05-06 12:35:00|72.4|70.4|72.21|70.21|72.47|70.47|72.07|70.07|0
1746535200000|2025-05-06 12:40:00|72.2|70.2|72.18|70.18|72.38|70.38|72.04|70.04|0
1746535500000|2025-05-06 12:45:00|72.15|70.15|71.39|69.39|72.32|70.32|71.31|69.31|0
1746535800000|2025-05-06 12:50:00|71.42|69.42|71.2|69.2|71.47|69.47|71.14|69.14|0
1746536100000|2025-05-06 12:55:00|71.17|69.17|71.13|69.13|71.17|69.17|70.73|68.73|0
1746536400000|2025-05-06 13:00:00|71.16|69.16|71.22|69.22|71.22|69.22|70.67|68.67|0
1746536700000|2025-05-06 13:05:00|71.25|69.25|71.55|69.55|71.91|69.91|71.19|69.19|0
1746537000000|2025-05-06 13:10:00|71.58|69.58|71.98|69.98|71.98|69.98|71.56|69.56|0
1746537300000|2025-05-06 13:15:00|71.91|69.91|71.74|69.74|72.29|70.29|71.69|69.69|0
1746537600000|2025-05-06 13:20:00|71.8|69.8|72.4|69.8|72.4|70.13|71.63|69.63|0
1746537900000|2025-05-06 13:25:00|72.43|69.83|72.55|69.95|72.78|70.18|72.36|69.76|0
1746538200000|2025-05-06 13:30:00|71.96|69.96|70.31|68.31|72.19|70.19|70.31|68.31|0
1746538500000|2025-05-06 13:35:00|70.25|68.25|69.47|67.47|70.58|68.58|69.29|67.29|0
1746538800000|2025-05-06 13:40:00|69.49|67.49|70.02|68.02|70.16|68.16|69.47|67.47|0
1746539100000|2025-05-06 13:45:00|69.94|67.94|72.13|70.13|72.23|70.23|69.83|67.83|0
1746539400000|2025-05-06 13:50:00|72.16|70.16|73.6|71.6|73.9|71.9|72.16|70.16|0
1746539700000|2025-05-06 13:55:00|73.57|71.57|73.18|71.18|73.75|71.75|72.52|70.52|0
1746540000000|2025-05-06 14:00:00|73.11|71.11|72.23|70.23|73.59|71.59|71.92|69.92|0
1746540300000|2025-05-06 14:05:00|72.27|70.27|71.11|69.11|72.37|70.37|71.1|69.1|0
1746540600000|2025-05-06 14:10:00|71.14|69.14|71.03|69.03|71.3|69.3|70.35|68.35|0
1746540900000|2025-05-06 14:15:00|71.07|69.07|69.35|67.35|71.16|69.16|69.34|67.34|0
1746541200000|2025-05-06 14:20:00|69.28|67.28|68.58|66.58|69.28|67.28|68.03|66.03|0
1746541500000|2025-05-06 14:25:00|68.55|66.55|68.32|66.32|68.95|66.95|68.32|66.32|0
1746541800000|2025-05-06 14:30:00|68.38|66.38|68.02|66.02|68.77|66.77|67.65|65.65|0
1746542100000|2025-05-06 14:35:00|68.07|66.07|68.32|66.32|68.89|66.89|68.03|66.03|0
1746542400000|2025-05-06 14:40:00|68.38|66.38|68.28|66.28|68.7|66.7|68.25|66.25|0
1746542700000|2025-05-06 14:45:00|68.19|66.19|67.91|65.91|68.32|66.32|67.34|65.34|0
1746543000000|2025-05-06 14:50:00|67.94|65.94|68.45|66.45|68.79|66.79|67.94|65.94|0
1746543300000|2025-05-06 14:55:00|68.47|66.47|68.24|66.24|68.63|66.63|67.84|65.84|0
1746543600000|2025-05-06 15:00:00|68.12|66.12|67.57|65.57|68.16|66.16|67.34|65.34|0
1746543900000|2025-05-06 15:05:00|67.63|65.63|68.22|66.22|68.39|66.39|67.25|65.25|0
1746544200000|2025-05-06 15:10:00|68.19|66.19|67.83|65.83|68.56|66.56|67.7|65.7|0
1746544500000|2025-05-06 15:15:00|67.8|65.8|67.64|65.64|68.26|66.26|67.46|65.46|0
1746544800000|2025-05-06 15:20:00|67.61|65.61|66.83|64.83|67.65|65.65|66.67|64.67|0
1746545100000|2025-05-06 15:25:00|66.8|64.8|66.92|64.92|67.25|65.25|66.72|64.72|0
1746545400000|2025-05-06 15:30:00|66.89|64.89|66.53|64.53|67.54|65.54|66.53|64.53|0
1746545700000|2025-05-06 15:35:00|66.56|64.56|66.73|64.73|66.97|64.97|66.47|64.47|0
1746546000000|2025-05-06 15:40:00|66.7|64.7|68.29|66.29|68.39|66.39|66.7|64.7|0
1746546300000|2025-05-06 15:45:00|68.33|66.33|68|66|68.38|66.38|67.85|65.85|0
1746546600000|2025-05-06 15:50:00|68.03|66.03|68.86|66.86|69|67|67.88|65.88|0
1746546900000|2025-05-06 15:55:00|68.89|66.89|68.9|66.9|69.03|67.03|68.55|66.55|0
1746547200000|2025-05-06 16:00:00|68.94|66.94|68.28|66.28|69|67|68.21|66.21|0
1746547500000|2025-05-06 16:05:00|68.33|66.33|69.15|67.15|69.18|67.18|68.28|66.28|0
1746547800000|2025-05-06 16:10:00|69.19|67.19|65.85|63.85|69.25|67.25|65.2|63.2|0
1746548100000|2025-05-06 16:15:00|65.79|63.79|66.88|64.88|67.24|65.24|65.73|63.73|0
1746548400000|2025-05-06 16:20:00|66.94|64.94|69.19|67.19|69.55|67.55|66.64|64.64|0
1746548700000|2025-05-06 16:25:00|69.16|67.16|68.78|66.78|69.35|67.35|68.43|66.43|0
1746549000000|2025-05-06 16:30:00|68.8|66.8|68.1|66.1|68.9|66.9|67.98|65.98|0
1746549300000|2025-05-06 16:35:00|68.07|66.07|68.17|66.17|68.47|66.47|67.6|65.6|0
1746549600000|2025-05-06 16:40:00|68.2|66.2|69.36|67.36|69.53|67.53|67.92|65.92|0
1746549900000|2025-05-06 16:45:00|69.4|67.4|69.58|67.58|69.87|67.87|69.27|67.27|0
1746550200000|2025-05-06 16:50:00|69.61|67.61|70.08|68.08|70.48|68.48|69.57|67.57|0
1746550500000|2025-05-06 16:55:00|70.03|68.03|70.61|68.61|70.84|68.84|69.74|67.74|0
1746550800000|2025-05-06 17:00:00|70.55|68.55|70.3|68.3|70.94|68.94|69.5|67.5|0
1746551100000|2025-05-06 17:05:00|70.33|68.33|69.16|67.16|70.33|68.33|68.99|66.99|0
1746551400000|2025-05-06 17:10:00|69.19|67.19|69.34|67.34|69.89|67.89|69.15|67.15|0
1746551700000|2025-05-06 17:15:00|69.28|67.28|69.14|67.14|69.39|67.39|68.87|66.87|0
1746552000000|2025-05-06 17:20:00|69.2|67.2|70.35|68.35|70.61|68.61|69.11|67.11|0
1746552300000|2025-05-06 17:25:00|70.31|68.31|69.97|67.97|70.72|68.72|69.72|67.72|0
1746552600000|2025-05-06 17:30:00|70.01|68.01|69.71|67.71|70.17|68.17|69.55|67.55|0
1746552900000|2025-05-06 17:35:00|69.7|67.7|70.93|68.93|70.93|68.93|69.37|67.37|0
1746553200000|2025-05-06 17:40:00|70.86|68.86|71.85|69.85|71.88|69.88|70.86|68.86|0
1746553500000|2025-05-06 17:45:00|71.92|69.92|72.06|70.06|72.19|70.19|71.73|69.73|0
1746553800000|2025-05-06 17:50:00|72.09|70.09|71.81|69.81|72.23|70.23|71.4|69.4|0
1746554100000|2025-05-06 17:55:00|71.84|69.84|72|70|72.2|70.2|71.65|69.65|0
1746554400000|2025-05-06 18:00:00|72.03|70.03|70.84|68.84|72.03|70.03|70.16|68.16|0
1746554700000|2025-05-06 18:05:00|70.87|68.87|71.28|69.28|71.74|69.74|70.84|68.84|0
1746555000000|2025-05-06 18:10:00|71.31|69.31|71.46|69.46|71.99|69.99|71.21|69.21|0
1746555300000|2025-05-06 18:15:00|71.42|69.42|70.5|68.5|71.59|69.59|70.47|68.47|0
1746555600000|2025-05-06 18:20:00|70.47|68.47|70.01|68.01|70.63|68.63|69.89|67.89|0
1746555900000|2025-05-06 18:25:00|69.98|67.98|68.99|66.99|70.01|68.01|68.94|66.94|0
1746556200000|2025-05-06 18:30:00|69.02|67.02|69.18|67.18|69.26|67.26|68.89|66.89|0
1746556500000|2025-05-06 18:35:00|69.31|67.31|69.32|67.32|69.88|67.88|69.12|67.12|0
1746556800000|2025-05-06 18:40:00|69.36|67.36|69.53|67.53|69.59|67.59|68.82|66.82|0
1746557100000|2025-05-06 18:45:00|69.5|67.5|69.11|67.11|69.65|67.65|68.87|66.87|0
1746557400000|2025-05-06 18:50:00|69.14|67.14|68.93|66.93|69.74|67.74|68.85|66.85|0
1746557700000|2025-05-06 18:55:00|68.91|66.91|68.3|66.3|68.98|66.98|68.27|66.27|0
1746558000000|2025-05-06 19:00:00|68.34|66.34|68.66|66.66|68.69|66.69|68.08|66.08|0
1746558300000|2025-05-06 19:05:00|68.69|66.69|69.35|67.35|69.72|67.72|68.49|66.49|0
1746558600000|2025-05-06 19:10:00|69.43|67.43|68.86|66.86|69.88|67.88|68.81|66.81|0
1746558900000|2025-05-06 19:15:00|68.82|66.82|69.42|67.42|69.42|67.42|68.57|66.57|0
1746559200000|2025-05-06 19:20:00|69.44|67.44|69.18|67.18|69.62|67.62|69.15|67.15|0
1746559500000|2025-05-06 19:25:00|69.12|67.12|68.58|66.58|69.33|67.33|68.46|66.46|0
1746559800000|2025-05-06 19:30:00|68.52|66.52|68.17|66.17|68.64|66.64|67.92|65.92|0
1746560100000|2025-05-06 19:35:00|68.14|66.14|68.58|66.58|68.78|66.78|68|66|0
1746560400000|2025-05-06 19:40:00|68.64|66.64|67.93|65.93|68.66|66.66|67.9|65.9|0
1746560700000|2025-05-06 19:45:00|67.99|65.99|68.24|66.24|68.24|66.24|67.62|65.62|0
1746561000000|2025-05-06 19:50:00|68.14|66.14|69.64|67.64|69.79|67.79|68.08|66.08|0
1746561300000|2025-05-06 19:55:00|69.86|67.86|71.31|69.31|71.37|69.37|69.55|67.55|0
1746561600000|2025-05-06 20:00:00|71.18|69.18|71.25|69.25|71.72|69.72|70.99|68.99|0
1746561900000|2025-05-06 20:05:00|71.18|69.18|71.4|69.4|71.52|69.52|71.01|69.01|0
1746562200000|2025-05-06 20:10:00|71.37|69.37|71.65|69.65|71.69|69.69|71.37|69.37|0
1746562500000|2025-05-06 20:15:00|71.72|69.72|71.28|69.28|72.12|70.12|71.16|69.16|0
1746562800000|2025-05-06 20:20:00|71.34|69.34|71.8|69.8|71.95|69.95|71.34|69.34|0
1746563100000|2025-05-06 20:25:00|71.87|69.87|74.62|72.62|74.75|72.75|71.84|69.84|0
1746563400000|2025-05-06 20:30:00|74.48|72.48|74.13|72.13|74.53|72.53|73.74|71.74|0
1746563700000|2025-05-06 20:35:00|74.16|72.16|73.5|71.5|74.6|72.6|73.5|71.5|0
1746564000000|2025-05-06 20:40:00|73.47|71.47|73.73|71.73|73.9|71.9|73.44|71.44|0
1746564300000|2025-05-06 20:45:00|73.77|71.77|73.4|71.4|73.77|71.77|73.35|71.35|0
1746564600000|2025-05-06 20:50:00|73.37|71.37|73.17|71.17|73.59|71.59|73.08|71.08|0
1746564900000|2025-05-06 20:55:00|73.51|70.91|73.71|71.11|73.71|71.11|73.47|70.87|0
1746565200000|2025-05-06 21:00:00|73.63|71.03|73.88|71.28|74.03|71.43|73.54|70.94|0
1746565500000|2025-05-06 21:05:00|73.92|71.32|74.07|71.47|74.47|71.87|73.78|71.18|0
1746565800000|2025-05-06 21:10:00|74.06|71.46|73.8|71.2|74.06|71.46|73.72|71.12|0
1746566100000|2025-05-06 21:15:00|73.86|71.26|73.86|71.26|74.06|71.46|73.55|70.95|0
1746566400000|2025-05-06 21:20:00|73.87|71.27|73.87|71.27|73.93|71.33|73.81|71.21|0
1746566700000|2025-05-06 21:25:00|73.86|71.26|74|71.4|74.03|71.43|73.79|71.19|0
1746567000000|2025-05-06 21:30:00|74.03|71.43|74.06|71.46|74.15|71.55|74.01|71.41|0
1746567300000|2025-05-06 21:35:00|74.07|71.47|74.1|71.5|74.2|71.6|74.05|71.45|0
1746567600000|2025-05-06 21:40:00|74.17|71.57|74.11|71.51|74.22|71.62|73.97|71.37|0
1746567900000|2025-05-06 21:45:00|74.12|71.52|74.22|71.62|74.22|71.62|74.12|71.52|0
1746568200000|2025-05-06 21:50:00|74.15|71.55|74.22|71.62|74.37|71.77|74.15|71.55|0
1746568500000|2025-05-06 21:55:00|74.21|71.61|74.23|71.63|74.42|71.82|74.16|71.56|0
1746568800000|2025-05-06 22:00:00|74.36|71.76|67.08|64.48|74.43|71.83|66|63.4|0
1746569100000|2025-05-06 22:05:00|67.05|64.45|66.17|62.97|67.08|64.48|64.37|61.73|0
1746569400000|2025-05-06 22:10:00|66.32|63.12|67.47|64.27|67.7|64.5|66.32|63.12|0
1746569700000|2025-05-06 22:15:00|67.45|64.25|66.9|63.7|68.01|64.81|66.34|63.14|0
1746570000000|2025-05-06 22:20:00|66.87|63.67|67.02|63.82|67.4|64.2|66.08|62.88|0
1746570300000|2025-05-06 22:25:00|66.99|63.79|66.31|63.11|67.08|63.88|66.13|62.93|0
1746570600000|2025-05-06 22:30:00|66.28|63.08|67.17|63.97|67.24|64.04|65.98|62.78|0
1746570900000|2025-05-06 22:35:00|67.15|63.95|67.95|64.75|68.56|65.36|67.14|63.94|0
1746571200000|2025-05-06 22:40:00|67.97|64.77|67.93|64.73|68|64.8|67.44|64.24|0
1746571500000|2025-05-06 22:45:00|67.87|64.67|67.33|64.13|68|64.8|67.19|63.99|0
1746571800000|2025-05-06 22:50:00|67.31|64.11|66.76|63.56|67.31|64.11|66.45|63.25|0
1746572100000|2025-05-06 22:55:00|66.77|63.57|66.6|63.4|66.97|63.77|66.59|63.39|0
1746572400000|2025-05-06 23:00:00|66.59|63.39|67.01|63.81|67.12|63.92|66.35|63.15|0
1746572700000|2025-05-06 23:05:00|67|63.8|67.64|64.44|67.69|64.49|66.95|63.75|0
1746573000000|2025-05-06 23:10:00|67.61|64.41|67.45|64.25|67.73|64.53|67.29|64.09|0
1746573300000|2025-05-06 23:15:00|67.42|64.22|67.11|63.91|67.67|64.47|67.05|63.85|0
1746573600000|2025-05-06 23:20:00|67.14|63.94|66.9|63.7|67.14|63.94|66.85|63.65|0
1746573900000|2025-05-06 23:25:00|66.91|63.71|67.11|63.91|67.14|63.94|66.85|63.65|0
1746574200000|2025-05-06 23:30:00|67.09|63.89|67.57|64.37|67.69|64.49|67.05|63.85|0
1746574500000|2025-05-06 23:35:00|67.54|64.34|67.23|64.03|67.64|64.44|67.16|63.96|0
1746574800000|2025-05-06 23:40:00|67.26|64.06|66.98|63.78|67.29|64.09|66.79|63.59|0
1746575100000|2025-05-06 23:45:00|67.01|63.81|66.9|63.7|67.28|64.08|66.81|63.61|0
1746575400000|2025-05-06 23:50:00|66.91|63.71|66.73|63.53|67.01|63.81|66.61|63.41|0
1746575700000|2025-05-06 23:55:00|66.74|63.54|66.66|63.46|66.94|63.74|66.57|63.37|0
1746576000000|2025-05-07 00:00:00|66.7|63.5|67.06|63.86|67.2|64|66.53|63.33|0
1746576300000|2025-05-07 00:05:00|67.09|63.89|67.49|64.29|67.67|64.47|67.08|63.88|0
1746576600000|2025-05-07 00:10:00|67.44|64.24|67.73|64.53|68.23|65.03|67.38|64.18|0
1746576900000|2025-05-07 00:15:00|67.83|64.63|66.7|64.7|67.89|65.21|66.28|64.28|0
1746577200000|2025-05-07 00:20:00|66.69|64.69|65.89|63.89|66.82|64.82|65.82|63.82|0
1746577500000|2025-05-07 00:25:00|65.83|63.83|65.43|63.43|66.03|64.03|65.39|63.39|0
1746577800000|2025-05-07 00:30:00|65.35|63.35|64.84|62.84|65.51|63.51|64.5|62.5|0
1746578100000|2025-05-07 00:35:00|64.86|62.86|65.11|63.11|65.19|63.19|64.75|62.75|0
1746578400000|2025-05-07 00:40:00|65.14|63.14|65.01|63.01|65.3|63.3|64.88|62.88|0
1746578700000|2025-05-07 00:45:00|65|63|64.85|62.85|65.23|63.23|64.82|62.82|0
1746579000000|2025-05-07 00:50:00|64.87|62.87|64.95|62.95|65|63|64.71|62.71|0
1746579300000|2025-05-07 00:55:00|64.98|62.98|65.34|63.34|65.42|63.42|64.86|62.86|0
1746579600000|2025-05-07 01:00:00|65.33|63.33|64.84|62.84|65.56|63.56|64.8|62.8|0
1746579900000|2025-05-07 01:05:00|64.85|62.85|65.06|63.06|65.16|63.16|64.85|62.85|0
1746580200000|2025-05-07 01:10:00|65.08|63.08|65.22|63.22|65.34|63.34|64.89|62.89|0
1746580500000|2025-05-07 01:15:00|65.24|63.24|65.8|63.8|66.04|64.04|65.16|63.16|0
1746580800000|2025-05-07 01:20:00|65.81|63.81|65.85|63.85|66.06|64.06|65.76|63.76|0
1746581100000|2025-05-07 01:25:00|65.86|63.86|65.82|63.82|66.05|64.05|65.68|63.68|0
1746581400000|2025-05-07 01:30:00|65.87|63.87|66.16|64.16|66.49|64.49|65.87|63.87|0
1746581700000|2025-05-07 01:35:00|66.13|64.13|66.32|64.32|66.53|64.53|66.04|64.04|0
1746582000000|2025-05-07 01:40:00|66.3|64.3|66.13|64.13|66.37|64.37|65.99|63.99|0
1746582300000|2025-05-07 01:45:00|66.11|64.11|66.09|64.09|66.3|64.3|65.8|63.8|0
1746582600000|2025-05-07 01:50:00|66.08|64.08|66.12|64.12|66.17|64.17|65.89|63.89|0
1746582900000|2025-05-07 01:55:00|66.14|64.14|66.03|64.03|66.16|64.16|65.91|63.91|0
1746583200000|2025-05-07 02:00:00|66|64|66.31|64.31|66.43|64.43|65.94|63.94|0
1746583500000|2025-05-07 02:05:00|66.25|64.25|66.52|64.52|66.63|64.63|66.22|64.22|0
1746583800000|2025-05-07 02:10:00|66.54|64.54|66.66|64.66|66.71|64.71|66.51|64.51|0
1746584100000|2025-05-07 02:15:00|66.62|64.62|66.6|64.6|66.82|64.82|66.55|64.55|0
1746584400000|2025-05-07 02:20:00|66.63|64.63|67.18|65.18|67.19|65.19|66.43|64.43|0
1746584700000|2025-05-07 02:25:00|67.13|65.13|67.35|65.35|67.73|65.73|66.99|64.99|0
1746585000000|2025-05-07 02:30:00|67.33|65.33|67.5|65.5|67.7|65.7|67.18|65.18|0
1746585300000|2025-05-07 02:35:00|67.55|65.55|67.15|65.15|67.6|65.6|67.02|65.02|0
1746585600000|2025-05-07 02:40:00|67.18|65.18|67.66|65.66|67.8|65.8|67.04|65.04|0
1746585900000|2025-05-07 02:45:00|67.64|65.64|68.03|66.03|68.21|66.21|67.6|65.6|0
1746586200000|2025-05-07 02:50:00|68.06|66.06|67.78|65.78|68.12|66.12|67.66|65.66|0
1746586500000|2025-05-07 02:55:00|67.77|65.77|67.86|65.86|68.04|66.04|67.73|65.73|0
1746586800000|2025-05-07 03:00:00|67.84|65.84|67.54|65.54|67.86|65.86|67.42|65.42|0
1746587100000|2025-05-07 03:05:00|67.51|65.51|67.39|65.39|67.55|65.55|67.15|65.15|0
1746587400000|2025-05-07 03:10:00|67.37|65.37|66.79|64.79|67.4|65.4|66.73|64.73|0
1746587700000|2025-05-07 03:15:00|66.78|64.78|67.3|65.3|67.36|65.36|66.77|64.77|0
1746588000000|2025-05-07 03:20:00|67.32|65.32|67.53|65.53|67.66|65.66|67.25|65.25|0
1746588300000|2025-05-07 03:25:00|67.52|65.52|67.54|65.54|67.59|65.59|67.37|65.37|0
1746588600000|2025-05-07 03:30:00|67.51|65.51|67|65|67.56|65.56|66.88|64.88|0
1746588900000|2025-05-07 03:35:00|66.97|64.97|66.95|64.95|67.07|65.07|66.73|64.73|0
1746589200000|2025-05-07 03:40:00|66.98|64.98|67.16|65.16|67.32|65.32|66.95|64.95|0
1746589500000|2025-05-07 03:45:00|67.14|65.14|67.25|65.25|67.29|65.29|67.09|65.09|0
1746589800000|2025-05-07 03:50:00|67.3|65.3|67.23|65.23|67.38|65.38|67.16|65.16|0
1746590100000|2025-05-07 03:55:00|67.29|65.29|67.29|65.29|67.42|65.42|67.06|65.06|0
1746590400000|2025-05-07 04:00:00|67.31|65.31|67.1|65.1|67.34|65.34|67.08|65.08|0
1746590700000|2025-05-07 04:05:00|67.12|65.12|66.78|64.78|67.29|65.29|66.75|64.75|0
1746591000000|2025-05-07 04:10:00|66.77|64.77|66.49|64.49|66.8|64.8|66.37|64.37|0
1746591300000|2025-05-07 04:15:00|66.52|64.52|66.48|64.48|66.53|64.53|66.32|64.32|0
1746591600000|2025-05-07 04:20:00|66.54|64.54|66.38|64.38|66.57|64.57|66.38|64.38|0
1746591900000|2025-05-07 04:25:00|66.37|64.37|66.51|64.51|66.6|64.6|66.32|64.32|0
1746592200000|2025-05-07 04:30:00|66.53|64.53|66.93|64.93|66.94|64.94|66.44|64.44|0
1746592500000|2025-05-07 04:35:00|66.92|64.92|66.87|64.87|66.97|64.97|66.8|64.8|0
1746592800000|2025-05-07 04:40:00|66.88|64.88|66.87|64.87|66.99|64.99|66.81|64.81|0
1746593100000|2025-05-07 04:45:00|66.84|64.84|66.83|64.83|66.92|64.92|66.77|64.77|0
1746593400000|2025-05-07 04:50:00|66.86|64.86|66.68|64.68|66.94|64.94|66.68|64.68|0
1746593700000|2025-05-07 04:55:00|66.71|64.71|66.66|64.66|66.84|64.84|66.62|64.62|0
1746594000000|2025-05-07 05:00:00|66.61|64.61|66.9|64.9|67.02|65.02|66.56|64.56|0
1746594300000|2025-05-07 05:05:00|66.92|64.92|67.34|65.34|67.49|65.49|66.87|64.87|0
1746594600000|2025-05-07 05:10:00|67.31|65.31|67.06|65.06|67.36|65.36|67.06|65.06|0
1746594900000|2025-05-07 05:15:00|67.05|65.05|67.07|65.07|67.15|65.15|66.92|64.92|0
1746595200000|2025-05-07 05:20:00|67.08|65.08|67.08|65.08|67.24|65.24|67.01|65.01|0
1746595500000|2025-05-07 05:25:00|67.07|65.07|67.45|65.45|67.65|65.65|67.04|65.04|0
1746595800000|2025-05-07 05:30:00|67.47|65.47|67.06|65.06|67.48|65.48|66.94|64.94|0
1746596100000|2025-05-07 05:35:00|67.03|65.03|67.73|65.73|67.76|65.76|67.01|65.01|0
1746596400000|2025-05-07 05:40:00|67.75|65.75|67.92|65.92|68.05|66.05|67.65|65.65|0
1746596700000|2025-05-07 05:45:00|67.94|65.94|68.07|66.07|68.14|66.14|67.7|65.7|0
1746597000000|2025-05-07 05:50:00|68.04|66.04|67.84|65.84|68.04|66.04|67.67|65.67|0
1746597300000|2025-05-07 05:55:00|67.87|65.87|67.92|65.92|67.96|65.96|67.78|65.78|0
1746597600000|2025-05-07 06:00:00|67.85|65.85|67.54|65.54|68.28|66.28|67.48|65.48|0
1746597900000|2025-05-07 06:05:00|67.56|65.56|67.52|65.52|67.83|65.83|67.39|65.39|0
1746598200000|2025-05-07 06:10:00|67.54|65.54|67.65|65.65|67.68|65.68|67.43|65.43|0
1746598500000|2025-05-07 06:15:00|67.63|65.63|68.04|66.04|68.12|66.12|67.58|65.58|0
1746598800000|2025-05-07 06:20:00|68.15|66.15|68.39|66.39|68.6|66.6|68|66|0
1746599100000|2025-05-07 06:25:00|68.37|66.37|68.67|66.67|68.82|66.82|68.36|66.36|0
1746599400000|2025-05-07 06:30:00|68.69|66.69|68.71|66.71|68.87|66.87|68.64|66.64|0
1746599700000|2025-05-07 06:35:00|68.69|66.69|68.55|66.55|68.86|66.86|68.31|66.31|0
1746600000000|2025-05-07 06:40:00|68.53|66.53|68.69|66.69|68.69|66.69|68.38|66.38|0
1746600300000|2025-05-07 06:45:00|68.74|66.74|68.14|66.14|68.76|66.76|68.14|66.14|0
1746600600000|2025-05-07 06:50:00|68.11|66.11|68.21|66.21|68.3|66.3|68.05|66.05|0
1746600900000|2025-05-07 06:55:00|68.19|66.19|68.11|66.11|68.19|66.19|67.98|65.98|0
1746601200000|2025-05-07 07:00:00|68.09|66.09|67.93|65.93|68.28|66.28|67.77|65.77|0
1746601500000|2025-05-07 07:05:00|67.9|65.9|67.76|65.76|68.08|66.08|67.65|65.65|0
1746601800000|2025-05-07 07:10:00|67.79|65.79|68.17|66.17|68.46|66.46|67.73|65.73|0
1746602100000|2025-05-07 07:15:00|68.14|66.14|67.72|65.72|68.36|66.36|67.5|65.5|0
1746602400000|2025-05-07 07:20:00|67.74|65.74|67.49|65.49|67.74|65.74|67.32|65.32|0
1746602700000|2025-05-07 07:25:00|67.47|65.47|67.4|65.4|67.71|65.71|67.13|65.13|0
1746603000000|2025-05-07 07:30:00|67.46|65.46|67.25|65.25|67.5|65.5|67.2|65.2|0
1746603300000|2025-05-07 07:35:00|67.23|65.23|67.35|65.35|67.55|65.55|67.17|65.17|0
1746603600000|2025-05-07 07:40:00|67.45|65.45|67.59|65.59|67.71|65.71|67.35|65.35|0
1746603900000|2025-05-07 07:45:00|67.57|65.57|67.34|65.34|67.7|65.7|67.26|65.26|0
1746604200000|2025-05-07 07:50:00|67.32|65.32|67.03|65.03|67.41|65.41|66.91|64.91|0
1746604500000|2025-05-07 07:55:00|67.06|65.06|66.97|64.97|67.2|65.2|66.91|64.91|0
1746604800000|2025-05-07 08:00:00|66.95|64.95|66.79|64.79|67.02|65.02|66.42|64.42|0
1746605100000|2025-05-07 08:05:00|66.73|64.73|67.15|65.15|67.21|65.21|66.62|64.62|0
1746605400000|2025-05-07 08:10:00|67.18|65.18|67.51|65.51|67.97|65.97|67.18|65.18|0
1746605700000|2025-05-07 08:15:00|67.5|65.5|67.51|65.51|67.63|65.63|67.37|65.37|0
1746606000000|2025-05-07 08:20:00|67.49|65.49|67.58|65.58|67.71|65.71|67.38|65.38|0
1746606300000|2025-05-07 08:25:00|67.56|65.56|66.92|64.92|67.59|65.59|66.85|64.85|0
1746606600000|2025-05-07 08:30:00|66.9|64.9|66.75|64.75|67.02|65.02|66.75|64.75|0
1746606900000|2025-05-07 08:35:00|66.78|64.78|66.84|64.84|67.12|65.12|66.62|64.62|0
1746607200000|2025-05-07 08:40:00|66.82|64.82|66.9|64.9|66.96|64.96|66.6|64.6|0
1746607500000|2025-05-07 08:45:00|66.88|64.88|67.12|65.12|67.26|65.26|66.79|64.79|0
1746607800000|2025-05-07 08:50:00|67.1|65.1|67.06|65.06|67.41|65.41|66.97|64.97|0
1746608100000|2025-05-07 08:55:00|67.03|65.03|66.77|64.77|67.08|65.08|66.64|64.64|0
1746608400000|2025-05-07 09:00:00|66.79|64.79|66.37|64.37|66.82|64.82|66.33|64.33|0
1746608700000|2025-05-07 09:05:00|66.36|64.36|66.6|64.6|66.68|64.68|66.36|64.36|0
1746609000000|2025-05-07 09:10:00|66.58|64.58|66.59|64.59|67.13|65.13|66.54|64.54|0
1746609300000|2025-05-07 09:15:00|66.56|64.56|66.73|64.73|66.82|64.82|66.56|64.56|0
1746609600000|2025-05-07 09:20:00|66.76|64.76|67.19|65.19|67.31|65.31|66.71|64.71|0
1746609900000|2025-05-07 09:25:00|67.16|65.16|67.23|65.23|67.32|65.32|67.11|65.11|0
1746610200000|2025-05-07 09:30:00|67.21|65.21|67.66|65.66|67.68|65.68|67.08|65.08|0
1746610500000|2025-05-07 09:35:00|67.65|65.65|67.36|65.36|67.83|65.83|67.33|65.33|0
1746610800000|2025-05-07 09:40:00|67.4|65.4|67.01|65.01|67.47|65.47|66.95|64.95|0
1746611100000|2025-05-07 09:45:00|67.03|65.03|66.8|64.8|67.07|65.07|66.69|64.69|0
1746611400000|2025-05-07 09:50:00|66.83|64.83|66.88|64.88|67.02|65.02|66.49|64.49|0
1746611700000|2025-05-07 09:55:00|66.89|64.89|67.24|65.24|67.26|65.26|66.85|64.85|0
1746612000000|2025-05-07 10:00:00|67.29|65.29|67.76|65.76|67.97|65.97|67.26|65.26|0
1746612300000|2025-05-07 10:05:00|67.79|65.79|67.59|65.59|67.9|65.9|67.52|65.52|0
1746612600000|2025-05-07 10:10:00|67.57|65.57|66.86|64.86|67.57|65.57|66.75|64.75|0
1746612900000|2025-05-07 10:15:00|66.91|64.91|66.99|64.99|67.08|65.08|66.78|64.78|0
1746613200000|2025-05-07 10:20:00|67.04|65.04|66.97|64.97|67.12|65.12|66.94|64.94|0
1746613500000|2025-05-07 10:25:00|66.95|64.95|67.16|65.16|67.26|65.26|66.86|64.86|0
1746613800000|2025-05-07 10:30:00|67.21|65.21|67.36|65.36|67.47|65.47|67.17|65.17|0
1746614100000|2025-05-07 10:35:00|67.33|65.33|67.27|65.27|67.43|65.43|67.27|65.27|0
1746614400000|2025-05-07 10:40:00|67.3|65.3|66.65|64.65|67.47|65.47|66.6|64.6|0
1746614700000|2025-05-07 10:45:00|66.68|64.68|66.45|64.45|66.73|64.73|66.38|64.38|0
1746615000000|2025-05-07 10:50:00|66.28|64.28|66.51|64.51|66.95|64.95|66.28|64.28|0
1746615300000|2025-05-07 10:55:00|66.52|64.52|66.61|64.61|67.02|65.02|66.23|64.23|0
1746615600000|2025-05-07 11:00:00|66.46|64.46|66.44|64.44|66.95|64.95|66.23|64.23|0
1746615900000|2025-05-07 11:05:00|66.45|64.45|66.33|64.33|66.48|64.48|66.33|64.33|0
1746616200000|2025-05-07 11:10:00|66.37|64.37|66.18|64.18|66.43|64.43|66.11|64.11|0
1746616500000|2025-05-07 11:15:00|66.2|64.2|66.29|64.29|66.32|64.32|66.17|64.17|0
1746616800000|2025-05-07 11:20:00|66.3|64.3|65.99|63.99|66.33|64.33|64.6|62.6|0
1746617100000|2025-05-07 11:25:00|66.01|64.01|66.42|64.42|66.54|64.54|66.01|64.01|0
1746617400000|2025-05-07 11:30:00|66.4|64.4|66.52|64.52|66.54|64.54|66.34|64.34|0
1746617700000|2025-05-07 11:35:00|66.46|64.46|66.69|64.69|66.94|64.94|66.39|64.39|0
1746618000000|2025-05-07 11:40:00|66.71|64.71|67.24|65.24|67.38|65.38|66.65|64.65|0
1746618300000|2025-05-07 11:45:00|67.25|65.25|66.87|64.87|67.27|65.27|66.76|64.76|0
1746618600000|2025-05-07 11:50:00|66.89|64.89|67|65|67.07|65.07|66.65|64.65|0
1746618900000|2025-05-07 11:55:00|67.03|65.03|66.83|64.83|67.07|65.07|66.83|64.83|0
1746619200000|2025-05-07 12:00:00|66.86|64.86|67.11|65.11|67.11|65.11|66.81|64.81|0
1746619500000|2025-05-07 12:05:00|67.06|65.06|68.38|66.38|68.6|66.6|66.99|64.99|0
1746619800000|2025-05-07 12:10:00|68.41|66.41|68.9|66.9|69|67|68.41|66.41|0
1746620100000|2025-05-07 12:15:00|68.93|66.93|68.29|66.29|69.07|67.07|68.19|66.19|0
1746620400000|2025-05-07 12:20:00|68.32|66.32|68.36|66.36|68.42|66.42|68.06|66.06|0
1746620700000|2025-05-07 12:25:00|68.38|66.38|68.9|66.9|69.15|67.15|68.27|66.27|0
1746621000000|2025-05-07 12:30:00|68.99|66.99|68.93|66.93|69.1|67.1|68.28|66.28|0
1746621300000|2025-05-07 12:35:00|68.96|66.96|68.76|66.76|69.08|67.08|68.56|66.56|0
1746621600000|2025-05-07 12:40:00|68.78|66.78|68.05|66.05|68.8|66.8|68.05|66.05|0
1746621900000|2025-05-07 12:45:00|68.08|66.08|68.5|66.5|68.6|66.6|68.02|66.02|0
1746622200000|2025-05-07 12:50:00|68.54|66.54|68.02|66.02|68.54|66.54|67.79|65.79|0
1746622500000|2025-05-07 12:55:00|68.03|66.03|68.79|66.79|68.9|66.9|67.98|65.98|0
1746622800000|2025-05-07 13:00:00|68.82|66.82|69.23|67.23|69.55|67.55|68.75|66.75|0
1746623100000|2025-05-07 13:05:00|69.25|67.25|70.26|68.26|70.32|68.32|69.13|67.13|0
1746623400000|2025-05-07 13:10:00|70.29|68.29|70.23|68.23|70.3|68.3|69.93|67.93|0
1746623700000|2025-05-07 13:15:00|70.2|68.2|69.98|67.98|70.37|68.37|69.66|67.66|0
1746624000000|2025-05-07 13:20:00|70.01|68.01|69.86|67.26|70.3|68.3|69.42|67.25|0
1746624300000|2025-05-07 13:25:00|69.82|67.22|70.09|67.49|70.25|67.65|69.73|67.13|0
1746624600000|2025-05-07 13:30:00|70.41|68.41|69.55|67.55|70.57|68.57|68.96|66.96|0
1746624900000|2025-05-07 13:35:00|69.5|67.5|69.91|67.91|70.51|68.51|69.39|67.39|0
1746625200000|2025-05-07 13:40:00|69.78|67.78|68.15|66.15|69.78|67.78|67.89|65.89|0
1746625500000|2025-05-07 13:45:00|68.12|66.12|69.92|67.92|69.97|67.97|67.87|65.87|0
1746625800000|2025-05-07 13:50:00|70.01|68.01|68.6|66.6|70.08|68.08|68.38|66.38|0
1746626100000|2025-05-07 13:55:00|68.57|66.57|67.17|65.17|68.68|66.68|67.04|65.04|0
1746626400000|2025-05-07 14:00:00|67.08|65.08|67.16|65.16|67.61|65.61|66.93|64.93|0
1746626700000|2025-05-07 14:05:00|67.15|65.15|66.67|64.67|67.54|65.54|66.67|64.67|0
1746627000000|2025-05-07 14:10:00|66.7|64.7|66.94|64.94|67.34|65.34|66.38|64.38|0
1746627300000|2025-05-07 14:15:00|66.9|64.9|67.04|65.04|67.43|65.43|66.56|64.56|0
1746627600000|2025-05-07 14:20:00|66.99|64.99|66.84|64.84|67.53|65.53|66.56|64.56|0
1746627900000|2025-05-07 14:25:00|66.78|64.78|66.45|64.45|67.16|65.16|66.23|64.23|0
1746628200000|2025-05-07 14:30:00|66.42|64.42|66.75|64.75|66.94|64.94|66.31|64.31|0
1746628500000|2025-05-07 14:35:00|66.72|64.72|66.36|64.36|66.9|64.9|66.29|64.29|0
1746628800000|2025-05-07 14:40:00|66.33|64.33|66.19|64.19|66.6|64.6|66.09|64.09|0
1746629100000|2025-05-07 14:45:00|66.22|64.22|67.06|65.06|67.2|65.2|65.97|63.97|0
1746629400000|2025-05-07 14:50:00|67.12|65.12|69.7|67.7|69.73|67.73|67.09|65.09|0
1746629700000|2025-05-07 14:55:00|69.96|67.96|69.08|67.08|69.96|67.96|68.8|66.8|0
1746630000000|2025-05-07 15:00:00|69.12|67.12|69.63|67.63|70.43|68.43|69.1|67.1|0
1746630300000|2025-05-07 15:05:00|69.57|67.57|69.65|67.65|70.16|68.16|69.11|67.11|0
1746630600000|2025-05-07 15:10:00|69.56|67.56|70.41|68.41|70.72|68.72|69.18|67.18|0
1746630900000|2025-05-07 15:15:00|70.38|68.38|69.87|67.87|70.55|68.55|69.68|67.68|0
1746631200000|2025-05-07 15:20:00|69.9|67.9|69.44|67.44|70.13|68.13|69.06|67.06|0
1746631500000|2025-05-07 15:25:00|69.4|67.4|69.37|67.37|69.86|67.86|69.19|67.19|0
1746631800000|2025-05-07 15:30:00|69.43|67.43|69.45|67.45|69.72|67.72|68.87|66.87|0
1746632100000|2025-05-07 15:35:00|69.42|67.42|68.82|66.82|69.69|67.69|68.7|66.7|0
1746632400000|2025-05-07 15:40:00|68.79|66.79|67.8|65.8|69.02|67.02|67.74|65.74|0
1746632700000|2025-05-07 15:45:00|67.76|65.76|69.73|67.73|69.81|67.81|67.57|65.57|0
1746633000000|2025-05-07 15:50:00|69.76|67.76|68.61|66.61|70.15|68.15|68.48|66.48|0
1746633300000|2025-05-07 15:55:00|68.55|66.55|68.11|66.11|68.79|66.79|67.98|65.98|0
1746633600000|2025-05-07 16:00:00|68.17|66.17|68.3|66.3|68.54|66.54|67.95|65.95|0
1746633900000|2025-05-07 16:05:00|68.21|66.21|68.14|66.14|68.91|66.91|67.69|65.69|0
1746634200000|2025-05-07 16:10:00|68.1|66.1|68.15|66.15|68.4|66.4|67.84|65.84|0
1746634500000|2025-05-07 16:15:00|68.18|66.18|67.61|65.61|68.5|66.5|67.6|65.6|0
1746634800000|2025-05-07 16:20:00|67.58|65.58|68.9|66.9|69.03|67.03|67.54|65.54|0
1746635100000|2025-05-07 16:25:00|68.93|66.93|69.22|67.22|69.29|67.29|68.32|66.32|0
1746635400000|2025-05-07 16:30:00|69.16|67.16|68.82|66.82|69.35|67.35|68.55|66.55|0
1746635700000|2025-05-07 16:35:00|68.79|66.79|68.2|66.2|69.02|67.02|68.2|66.2|0
1746636000000|2025-05-07 16:40:00|68.16|66.16|67.28|65.28|68.33|66.33|67.18|65.18|0
1746636300000|2025-05-07 16:45:00|67.32|65.32|67.26|65.26|67.53|65.53|67.01|65.01|0
1746636600000|2025-05-07 16:50:00|67.23|65.23|66.49|64.49|67.35|65.35|66.45|64.45|0
1746636900000|2025-05-07 16:55:00|66.46|64.46|66.11|64.11|66.66|64.66|65.95|63.95|0
1746637200000|2025-05-07 17:00:00|66.14|64.14|66.1|64.1|66.42|64.42|65.7|63.7|0
1746637500000|2025-05-07 17:05:00|66.03|64.03|66.27|64.27|66.28|64.28|65.86|63.86|0
1746637800000|2025-05-07 17:10:00|66.18|64.18|65.76|63.76|66.27|64.27|65.52|63.52|0
1746638100000|2025-05-07 17:15:00|65.73|63.73|66.12|64.12|66.23|64.23|65.71|63.71|0
1746638400000|2025-05-07 17:20:00|66.19|64.19|66.02|64.02|66.75|64.75|65.86|63.86|0
1746638700000|2025-05-07 17:25:00|65.99|63.99|66.28|64.28|66.42|64.42|65.77|63.77|0
1746639000000|2025-05-07 17:30:00|66.32|64.32|66.84|64.84|66.94|64.94|66.18|64.18|0
1746639300000|2025-05-07 17:35:00|66.81|64.81|67.56|65.56|68.1|66.1|66.81|64.81|0
1746639600000|2025-05-07 17:40:00|67.59|65.59|67.65|65.65|67.92|65.92|67.25|65.25|0
1746639900000|2025-05-07 17:45:00|67.68|65.68|67.11|65.11|67.79|65.79|67.08|65.08|0
1746640200000|2025-05-07 17:50:00|67.06|65.06|69.63|67.63|70.26|68.26|67.02|65.02|0
1746640500000|2025-05-07 17:55:00|69.94|67.94|69.52|67.52|70.35|68.35|69.15|67.15|0
1746640800000|2025-05-07 18:00:00|73.19|71.19|68.9|66.9|74.04|72.04|67.86|65.86|0
1746641100000|2025-05-07 18:05:00|68.93|66.93|74.25|72.25|74.79|72.79|68.93|66.93|0
1746641400000|2025-05-07 18:10:00|74.34|72.34|73.79|71.79|74.82|72.82|72.73|70.73|0
1746641700000|2025-05-07 18:15:00|73.82|71.82|73.09|71.09|74.77|72.77|72.97|70.97|0
1746642000000|2025-05-07 18:20:00|73.16|71.16|72.37|70.37|73.23|71.23|71.54|69.54|0
1746642300000|2025-05-07 18:25:00|72.34|70.34|71.69|69.69|72.57|70.57|71.08|69.08|0
1746642600000|2025-05-07 18:30:00|71.62|69.62|69.58|67.58|72.45|70.45|69.09|67.09|0
1746642900000|2025-05-07 18:35:00|69.48|67.48|68.52|66.52|70.33|68.33|68.1|66.1|0
1746643200000|2025-05-07 18:40:00|68.55|66.55|69.08|67.08|69.17|67.17|68.06|66.06|0
1746643500000|2025-05-07 18:45:00|69.04|67.04|71.39|69.39|72.39|70.39|68|66|0
1746643800000|2025-05-07 18:50:00|71.25|69.25|70.33|68.33|72.12|70.12|70.27|68.27|0
1746644100000|2025-05-07 18:55:00|70.17|68.17|66.39|64.39|70.36|68.36|66.02|64.02|0
1746644400000|2025-05-07 19:00:00|66.48|64.48|66.99|64.99|68.14|66.14|66.43|64.43|0
1746644700000|2025-05-07 19:05:00|67.12|65.12|66.56|64.56|67.99|65.99|66.31|64.31|0
1746645000000|2025-05-07 19:10:00|66.52|64.52|67.17|65.17|68.43|66.43|66.52|64.52|0
1746645300000|2025-05-07 19:15:00|67.28|65.28|66.92|64.92|68.57|66.57|66.92|64.92|0
1746645600000|2025-05-07 19:20:00|66.81|64.81|68.04|66.04|68.14|66.14|66.78|64.78|0
1746645900000|2025-05-07 19:25:00|68.09|66.09|70.95|68.95|71.15|69.15|68.07|66.07|0
1746646200000|2025-05-07 19:30:00|70.88|68.88|71.15|69.15|71.23|69.23|69.64|67.64|0
1746646500000|2025-05-07 19:35:00|71.18|69.18|69.64|67.64|71.4|69.4|68.82|66.82|0
1746646800000|2025-05-07 19:40:00|69.67|67.67|64.9|62.9|69.74|67.74|62.3|60.3|0
1746647100000|2025-05-07 19:45:00|64.79|62.79|67.09|65.09|67.13|65.13|63.67|61.67|0
1746647400000|2025-05-07 19:50:00|67.06|65.06|66.78|64.78|69.61|67.61|66.36|64.36|0
1746647700000|2025-05-07 19:55:00|66.84|64.84|66.13|64.13|67.21|65.21|65.07|63.07|0
1746648000000|2025-05-07 20:00:00|65.85|63.85|65.51|63.51|66.16|64.16|64.18|62.18|0
1746648300000|2025-05-07 20:05:00|65.29|63.29|66.17|64.17|66.27|64.27|65.17|63.17|0
1746648600000|2025-05-07 20:10:00|66.2|64.2|65.38|63.38|66.2|64.2|65.32|63.32|0
1746648900000|2025-05-07 20:15:00|65.35|63.35|65.42|63.42|65.62|63.62|65.06|63.06|0
1746649200000|2025-05-07 20:20:00|65.45|63.45|66.13|64.13|66.15|64.15|65.45|63.45|0
1746649500000|2025-05-07 20:25:00|66.17|64.17|66.35|64.35|66.4|64.4|65.93|63.93|0
1746649800000|2025-05-07 20:30:00|66.32|64.32|66.52|64.52|66.54|64.54|66.27|64.27|0
1746650100000|2025-05-07 20:35:00|66.49|64.49|66.35|64.35|66.57|64.57|66.21|64.21|0
1746650400000|2025-05-07 20:40:00|66.32|64.32|66.35|64.35|66.44|64.44|66.17|64.17|0
1746650700000|2025-05-07 20:45:00|66.32|64.32|66.25|64.25|66.42|64.42|66.21|64.21|0
1746651000000|2025-05-07 20:50:00|66.31|64.31|66.12|64.12|66.31|64.31|65.95|63.95|0
1746651300000|2025-05-07 20:55:00|66.42|63.82|66.33|63.73|66.45|63.85|66.27|63.67|0
1746651600000|2025-05-07 21:00:00|66.29|63.69|66.18|63.58|66.29|63.69|66.1|63.5|0
1746651900000|2025-05-07 21:05:00|66.16|63.56|66.13|63.53|66.19|63.59|66.12|63.52|0
1746652200000|2025-05-07 21:10:00|66.15|63.55|66.16|63.56|66.16|63.56|66.1|63.5|0
1746652500000|2025-05-07 21:15:00|66.12|63.52|66.16|63.56|66.17|63.57|66.12|63.52|0
1746652800000|2025-05-07 21:20:00|66.18|63.58|66.21|63.61|66.28|63.68|66.15|63.55|0
1746653100000|2025-05-07 21:25:00|66.23|63.63|66.26|63.66|66.26|63.66|66.18|63.58|0
1746653400000|2025-05-07 21:30:00|66.28|63.68|66.38|63.78|66.38|63.78|66.24|63.64|0
1746653700000|2025-05-07 21:35:00|66.39|63.79|66.45|63.85|66.45|63.85|66.3|63.7|0
1746654000000|2025-05-07 21:40:00|66.44|63.84|66.5|63.9|66.5|63.9|66.32|63.72|0
1746654300000|2025-05-07 21:45:00|66.49|63.89|66.27|63.67|66.5|63.9|66.22|63.62|0
1746654600000|2025-05-07 21:50:00|66.25|63.65|66.27|63.67|66.28|63.68|66.17|63.57|0
1746654900000|2025-05-07 21:55:00|66.28|63.68|66.42|63.82|66.46|63.86|66.25|63.65|0
1746655200000|2025-05-07 22:00:00|66.55|63.95|67.26|64.66|67.41|64.81|66.55|63.95|0
1746655500000|2025-05-07 22:05:00|67.28|64.68|66.82|64.22|67.28|64.68|66.64|64.04|0
1746655800000|2025-05-07 22:10:00|66.85|64.25|66.71|64.11|66.93|64.33|66.52|63.92|0
1746656100000|2025-05-07 22:15:00|66.69|64.09|66.97|64.37|67.15|64.55|66.69|64.09|0
1746656400000|2025-05-07 22:20:00|66.91|64.31|66.61|64.01|67.19|64.59|66.55|63.95|0
1746656700000|2025-05-07 22:25:00|66.6|64|66.25|63.65|66.6|64|66.24|63.64|0
1746657000000|2025-05-07 22:30:00|66.23|63.63|66.2|63.6|66.23|63.63|66.06|63.46|0
1746657300000|2025-05-07 22:35:00|66.19|63.59|66.2|63.6|66.23|63.63|66.08|63.48|0
1746657600000|2025-05-07 22:40:00|66.17|63.57|66.26|63.66|66.29|63.69|66.1|63.5|0
1746657900000|2025-05-07 22:45:00|66.24|63.64|66.41|63.81|66.41|63.81|66.09|63.49|0
1746658200000|2025-05-07 22:50:00|66.38|63.78|66.25|63.65|66.44|63.84|66.24|63.64|0
1746658500000|2025-05-07 22:55:00|66.27|63.67|66.37|63.77|66.42|63.82|66.16|63.56|0
1746658800000|2025-05-07 23:00:00|66.34|63.74|66.06|63.46|66.41|63.81|66.05|63.45|0
1746659100000|2025-05-07 23:05:00|65.91|63.31|66.01|63.41|66.25|63.65|65.78|63.18|0
1746659400000|2025-05-07 23:10:00|66|63.4|65.96|63.36|66.06|63.46|65.9|63.3|0
1746659700000|2025-05-07 23:15:00|65.98|63.38|65.96|63.36|65.99|63.39|65.9|63.3|0
1746660000000|2025-05-07 23:20:00|65.92|63.32|65.99|63.39|66.05|63.45|65.9|63.3|0
1746660300000|2025-05-07 23:25:00|65.96|63.36|65.68|63.08|65.97|63.37|65.66|63.06|0
1746660600000|2025-05-07 23:30:00|65.71|63.11|65.88|63.28|65.88|63.28|65.52|62.92|0
1746660900000|2025-05-07 23:35:00|65.86|63.26|65.78|63.18|65.94|63.34|65.74|63.14|0
1746661200000|2025-05-07 23:40:00|65.8|63.2|66.29|63.69|66.32|63.72|65.8|63.2|0
1746661500000|2025-05-07 23:45:00|66.27|63.67|66.23|63.63|66.38|63.78|66.13|63.53|0
1746661800000|2025-05-07 23:50:00|66.24|63.64|66.19|63.59|66.3|63.7|66.1|63.5|0
1746662100000|2025-05-07 23:55:00|66.22|63.62|66.24|63.64|66.25|63.65|66.08|63.48|0
1746662400000|2025-05-08 00:00:00|66.19|63.59|65.52|62.92|66.19|63.59|65.43|62.83|0
1746662700000|2025-05-08 00:05:00|65.51|62.91|65.32|62.72|65.75|63.15|65.31|62.71|0
1746663000000|2025-05-08 00:10:00|65.37|62.77|65.78|63.18|65.84|63.24|65.37|62.77|0
1746663300000|2025-05-08 00:15:00|65.8|63.2|65.93|63.93|66.06|64.06|65.54|63.2|0
1746663600000|2025-05-08 00:20:00|65.91|63.91|65.6|63.6|66.32|64.32|65.6|63.6|0
1746663900000|2025-05-08 00:25:00|65.62|63.62|65.28|63.28|65.78|63.78|65.28|63.28|0
1746664200000|2025-05-08 00:30:00|65.27|63.27|65.45|63.45|65.53|63.53|65.23|63.23|0
1746664500000|2025-05-08 00:35:00|65.48|63.48|66.04|64.04|66.13|64.13|65.41|63.41|0
1746664800000|2025-05-08 00:40:00|66.03|64.03|66.6|64.6|66.71|64.71|65.99|63.99|0
1746665100000|2025-05-08 00:45:00|66.64|64.64|66.44|64.44|66.73|64.73|66.36|64.36|0
1746665400000|2025-05-08 00:50:00|66.42|64.42|66.45|64.45|66.48|64.48|66.19|64.19|0
1746665700000|2025-05-08 00:55:00|66.44|64.44|63.45|61.45|66.48|64.48|63.26|61.26|0
1746666000000|2025-05-08 01:00:00|63.48|61.48|63.61|61.61|64.17|62.17|63.11|61.11|0
1746666300000|2025-05-08 01:05:00|63.58|61.58|62.12|60.12|63.92|61.92|61.99|59.99|0
1746666600000|2025-05-08 01:10:00|62.11|60.11|62.26|60.26|62.51|60.51|61.87|59.87|0
1746666900000|2025-05-08 01:15:00|62.28|60.28|62.02|60.02|62.47|60.47|61.92|59.92|0
1746667200000|2025-05-08 01:20:00|62.04|60.04|61.85|59.85|62.04|60.04|61.26|59.26|0
1746667500000|2025-05-08 01:25:00|61.9|59.9|62.04|60.04|62.33|60.33|61.67|59.67|0
1746667800000|2025-05-08 01:30:00|62.05|60.05|61.93|59.93|62.29|60.29|61.8|59.8|0
1746668100000|2025-05-08 01:35:00|61.94|59.94|62.25|60.25|62.32|60.32|61.92|59.92|0
1746668400000|2025-05-08 01:40:00|62.27|60.27|62.45|60.45|62.7|60.7|62.21|60.21|0
1746668700000|2025-05-08 01:45:00|62.44|60.44|62.49|60.49|62.57|60.57|62.31|60.31|0
1746669000000|2025-05-08 01:50:00|62.48|60.48|62.58|60.58|62.69|60.69|62.35|60.35|0
1746669300000|2025-05-08 01:55:00|62.64|60.64|63.07|61.07|63.23|61.23|62.52|60.52|0
1746669600000|2025-05-08 02:00:00|63.11|61.11|62.65|60.65|63.11|61.11|62.56|60.56|0
1746669900000|2025-05-08 02:05:00|62.66|60.66|62.57|60.57|62.71|60.71|62.35|60.35|0
1746670200000|2025-05-08 02:10:00|62.59|60.59|62.59|60.59|62.69|60.69|62.52|60.52|0
1746670500000|2025-05-08 02:15:00|62.56|60.56|62.36|60.36|62.58|60.58|62.21|60.21|0
1746670800000|2025-05-08 02:20:00|62.35|60.35|62.3|60.3|62.49|60.49|62.17|60.17|0
1746671100000|2025-05-08 02:25:00|62.33|60.33|62.23|60.23|62.43|60.43|62.19|60.19|0
1746671400000|2025-05-08 02:30:00|62.26|60.26|61.84|59.84|62.3|60.3|61.71|59.71|0
1746671700000|2025-05-08 02:35:00|61.81|59.81|61.83|59.83|61.93|59.93|61.72|59.72|0
1746672000000|2025-05-08 02:40:00|61.86|59.86|61.66|59.66|61.86|59.86|61.32|59.32|0
1746672300000|2025-05-08 02:45:00|61.67|59.67|61.67|59.67|61.73|59.73|61.59|59.59|0
1746672600000|2025-05-08 02:50:00|61.66|59.66|61.74|59.74|61.82|59.82|61.61|59.61|0
1746672900000|2025-05-08 02:55:00|61.73|59.73|61.78|59.78|61.8|59.8|61.65|59.65|0
1746673200000|2025-05-08 03:00:00|61.75|59.75|61.36|59.36|61.92|59.92|61.31|59.31|0
1746673500000|2025-05-08 03:05:00|61.34|59.34|61.21|59.21|61.45|59.45|61.11|59.11|0
1746673800000|2025-05-08 03:10:00|61.2|59.2|61.1|59.1|61.23|59.23|60.87|58.87|0
1746674100000|2025-05-08 03:15:00|61.12|59.12|60.85|58.85|61.18|59.18|60.81|58.81|0
1746674400000|2025-05-08 03:20:00|60.74|58.74|60.07|58.07|60.77|58.77|59.78|57.78|0
1746674700000|2025-05-08 03:25:00|60.1|58.1|60.17|58.17|60.23|58.23|60.04|58.04|0
1746675000000|2025-05-08 03:30:00|60.19|58.19|60.11|58.11|60.27|58.27|60|58|0
1746675300000|2025-05-08 03:35:00|60.1|58.1|60|58|60.18|58.18|59.95|57.95|0
1746675600000|2025-05-08 03:40:00|60.02|58.02|60.06|58.06|60.38|58.38|59.97|57.97|0
1746675900000|2025-05-08 03:45:00|60|58|59.85|57.85|60.03|58.03|59.75|57.75|0
1746676200000|2025-05-08 03:50:00|59.83|57.83|59.74|57.74|59.88|57.88|59.68|57.68|0
1746676500000|2025-05-08 03:55:00|59.71|57.71|59.75|57.75|59.79|57.79|59.68|57.68|0
1746676800000|2025-05-08 04:00:00|59.78|57.78|59.83|57.83|59.93|57.93|59.72|57.72|0
1746677100000|2025-05-08 04:05:00|59.81|57.81|59.6|57.6|59.86|57.86|59.57|57.57|0
1746677400000|2025-05-08 04:10:00|59.62|57.62|59.55|57.55|59.62|57.62|59.45|57.45|0
1746677700000|2025-05-08 04:15:00|59.56|57.56|59.48|57.48|59.64|57.64|59.37|57.37|0
1746678000000|2025-05-08 04:20:00|59.49|57.49|59.76|57.76|59.81|57.81|59.43|57.43|0
1746678300000|2025-05-08 04:25:00|59.78|57.78|60|58|60.16|58.16|59.72|57.72|0
1746678600000|2025-05-08 04:30:00|59.97|57.97|59.9|57.9|60.03|58.03|59.86|57.86|0
1746678900000|2025-05-08 04:35:00|59.88|57.88|59.51|57.51|59.96|57.96|59.48|57.48|0
1746679200000|2025-05-08 04:40:00|59.47|57.47|59.47|57.47|59.55|57.55|59.38|57.38|0
1746679500000|2025-05-08 04:45:00|59.49|57.49|59.5|57.5|59.58|57.58|59.45|57.45|0
1746679800000|2025-05-08 04:50:00|59.49|57.49|59.53|57.53|59.57|57.57|59.43|57.43|0
1746680100000|2025-05-08 04:55:00|59.52|57.52|59.71|57.71|59.71|57.71|59.45|57.45|0
1746680400000|2025-05-08 05:00:00|59.72|57.72|59.7|57.7|59.9|57.9|59.42|57.42|0
1746680700000|2025-05-08 05:05:00|59.72|57.72|59.64|57.64|59.75|57.75|59.6|57.6|0
1746681000000|2025-05-08 05:10:00|59.66|57.66|59.87|57.87|59.9|57.9|59.55|57.55|0
1746681300000|2025-05-08 05:15:00|59.84|57.84|59.81|57.81|59.97|57.97|59.71|57.71|0
1746681600000|2025-05-08 05:20:00|59.82|57.82|59.9|57.9|59.95|57.95|59.73|57.73|0
1746681900000|2025-05-08 05:25:00|59.92|57.92|59.81|57.81|60.16|58.16|59.67|57.67|0
1746682200000|2025-05-08 05:30:00|59.7|57.7|60.15|58.15|60.3|58.3|59.53|57.53|0
1746682500000|2025-05-08 05:35:00|60.18|58.18|60.18|58.18|60.26|58.26|60.05|58.05|0
1746682800000|2025-05-08 05:40:00|60.16|58.16|60.42|58.42|60.5|58.5|60.09|58.09|0
1746683100000|2025-05-08 05:45:00|60.48|58.48|60.29|58.29|60.54|58.54|60.27|58.27|0
1746683400000|2025-05-08 05:50:00|60.28|58.28|60.16|58.16|60.28|58.28|59.72|57.72|0
1746683700000|2025-05-08 05:55:00|60.14|58.14|60.13|58.13|60.39|58.39|60.1|58.1|0
1746684000000|2025-05-08 06:00:00|60.18|58.18|60.53|58.53|60.62|58.62|60.15|58.15|0
1746684300000|2025-05-08 06:05:00|60.56|58.56|60.61|58.61|60.7|58.7|60.11|58.11|0
1746684600000|2025-05-08 06:10:00|60.62|58.62|60.67|58.67|60.97|58.97|60.35|58.35|0
1746684900000|2025-05-08 06:15:00|60.7|58.7|60.91|58.91|61.01|59.01|60.63|58.63|0
1746685200000|2025-05-08 06:20:00|60.93|58.93|60.83|58.83|60.97|58.97|60.67|58.67|0
1746685500000|2025-05-08 06:25:00|60.8|58.8|60.72|58.72|60.9|58.9|60.58|58.58|0
1746685800000|2025-05-08 06:30:00|60.73|58.73|61.3|59.3|61.3|59.3|60.68|58.68|0
1746686100000|2025-05-08 06:35:00|61.33|59.33|61.16|59.16|61.33|59.33|61.09|59.09|0
1746686400000|2025-05-08 06:40:00|61.14|59.14|60.4|58.4|61.21|59.21|60.36|58.36|0
1746686700000|2025-05-08 06:45:00|60.39|58.39|60.43|58.43|60.53|58.53|60.27|58.27|0
1746687000000|2025-05-08 06:50:00|60.4|58.4|60.39|58.39|60.46|58.46|60.23|58.23|0
1746687300000|2025-05-08 06:55:00|60.4|58.4|60.55|58.55|60.55|58.55|60.27|58.27|0
1746687600000|2025-05-08 07:00:00|60.51|58.51|60.18|58.18|60.79|58.79|60.06|58.06|0
1746687900000|2025-05-08 07:05:00|60.19|58.19|59.77|57.77|60.24|58.24|59.61|57.61|0
1746688200000|2025-05-08 07:10:00|59.8|57.8|59.73|57.73|59.89|57.89|59.58|57.58|0
1746688500000|2025-05-08 07:15:00|59.76|57.76|59.47|57.47|59.92|57.92|59.45|57.45|0
1746688800000|2025-05-08 07:20:00|59.45|57.45|59.55|57.55|59.59|57.59|59.38|57.38|0
1746689100000|2025-05-08 07:25:00|59.58|57.58|59.66|57.66|59.74|57.74|59.31|57.31|0
1746689400000|2025-05-08 07:30:00|59.65|57.65|59.89|57.89|59.94|57.94|59.48|57.48|0
1746689700000|2025-05-08 07:35:00|59.82|57.82|59.71|57.71|60.12|58.12|59.71|57.71|0
1746690000000|2025-05-08 07:40:00|59.68|57.68|59.66|57.66|59.79|57.79|59.39|57.39|0
1746690300000|2025-05-08 07:45:00|59.63|57.63|60.16|58.16|60.2|58.2|59.58|57.58|0
1746690600000|2025-05-08 07:50:00|60.19|58.19|60.31|58.31|60.37|58.37|60|58|0
1746690900000|2025-05-08 07:55:00|60.3|58.3|60.25|58.25|60.41|58.41|60.24|58.24|0
1746691200000|2025-05-08 08:00:00|60.3|58.3|60.18|58.18|60.45|58.45|60.17|58.17|0
1746691500000|2025-05-08 08:05:00|60.17|58.17|60.44|58.44|60.54|58.54|60.06|58.06|0
1746691800000|2025-05-08 08:10:00|60.46|58.46|59.71|57.71|60.6|58.6|59.71|57.71|0
1746692100000|2025-05-08 08:15:00|59.74|57.74|59.14|57.14|59.77|57.77|59.14|57.14|0
1746692400000|2025-05-08 08:20:00|59.01|57.01|59.31|57.31|59.39|57.39|58.9|56.9|0
1746692700000|2025-05-08 08:25:00|59.3|57.3|59.02|57.02|59.32|57.32|58.96|56.96|0
1746693000000|2025-05-08 08:30:00|58.99|56.99|58.89|56.89|59.1|57.1|58.83|56.83|0
1746693300000|2025-05-08 08:35:00|58.92|56.92|58.92|56.92|58.98|56.98|58.85|56.85|0
1746693600000|2025-05-08 08:40:00|58.9|56.9|58.78|56.78|59|57|58.68|56.68|0
1746693900000|2025-05-08 08:45:00|58.75|56.75|58.5|56.5|58.84|56.84|58.45|56.45|0
1746694200000|2025-05-08 08:50:00|58.52|56.52|58.47|56.47|58.52|56.52|58.24|56.24|0
1746694500000|2025-05-08 08:55:00|58.48|56.48|58.31|56.31|58.55|56.55|58.26|56.26|0
1746694800000|2025-05-08 09:00:00|58.32|56.32|58.3|56.3|58.37|56.37|58.23|56.23|0
1746695100000|2025-05-08 09:05:00|58.32|56.32|58.46|56.46|58.53|56.53|58.3|56.3|0
1746695400000|2025-05-08 09:10:00|58.48|56.48|58.47|56.47|58.53|56.53|58.41|56.41|0
1746695700000|2025-05-08 09:15:00|58.46|56.46|58.48|56.48|58.59|56.59|58.41|56.41|0
1746696000000|2025-05-08 09:20:00|58.5|56.5|58.14|56.14|58.5|56.5|58.11|56.11|0
1746696300000|2025-05-08 09:25:00|58.13|56.13|58.1|56.1|58.19|56.19|57.78|55.78|0
1746696600000|2025-05-08 09:30:00|58.06|56.06|58.08|56.08|58.13|56.13|57.97|55.97|0
1746696900000|2025-05-08 09:35:00|58.09|56.09|57.76|55.76|58.09|56.09|57.7|55.7|0
1746697200000|2025-05-08 09:40:00|57.78|55.78|57.61|55.61|57.83|55.83|57.57|55.57|0
1746697500000|2025-05-08 09:45:00|57.64|55.64|57.63|55.63|57.68|55.68|57.54|55.54|0
1746697800000|2025-05-08 09:50:00|57.65|55.65|57.58|55.58|57.69|55.69|57.28|55.28|0
1746698100000|2025-05-08 09:55:00|57.64|55.64|57.95|55.95|57.95|55.95|57.6|55.6|0
1746698400000|2025-05-08 10:00:00|57.89|55.89|58.03|56.03|58.11|56.11|57.81|55.81|0
1746698700000|2025-05-08 10:05:00|58.02|56.02|58.01|56.01|58.06|56.06|57.82|55.82|0
1746699000000|2025-05-08 10:10:00|58.03|56.03|57.87|55.87|58.13|56.13|57.84|55.84|0
1746699300000|2025-05-08 10:15:00|57.89|55.89|57.85|55.85|58.1|56.1|57.84|55.84|0
1746699600000|2025-05-08 10:20:00|57.88|55.88|57.94|55.94|57.98|55.98|57.85|55.85|0
1746699900000|2025-05-08 10:25:00|57.91|55.91|57.83|55.83|57.93|55.93|57.79|55.79|0
1746700200000|2025-05-08 10:30:00|57.88|55.88|57.97|55.97|58.09|56.09|57.84|55.84|0
1746700500000|2025-05-08 10:35:00|57.94|55.94|58.05|56.05|58.24|56.24|57.89|55.89|0
1746700800000|2025-05-08 10:40:00|58.08|56.08|58.02|56.02|58.13|56.13|57.96|55.96|0
1746701100000|2025-05-08 10:45:00|58.01|56.01|57.73|55.73|58.08|56.08|57.72|55.72|0
1746701400000|2025-05-08 10:50:00|57.74|55.74|57.7|55.7|57.82|55.82|57.68|55.68|0
1746701700000|2025-05-08 10:55:00|57.53|55.53|57.32|55.32|57.56|55.56|57.21|55.21|0
1746702000000|2025-05-08 11:00:00|57.4|55.4|57.96|55.96|57.96|55.96|57.29|55.29|0
1746702300000|2025-05-08 11:05:00|57.95|55.95|57.87|55.87|58.05|56.05|57.61|55.61|0
1746702600000|2025-05-08 11:10:00|57.89|55.89|58.12|56.12|58.25|56.25|57.84|55.84|0
1746702900000|2025-05-08 11:15:00|58.13|56.13|58.29|56.29|58.36|56.36|58.08|56.08|0
1746703200000|2025-05-08 11:20:00|58.31|56.31|58.31|56.31|58.33|56.33|58.18|56.18|0
1746703500000|2025-05-08 11:25:00|58.32|56.32|58.43|56.43|58.45|56.45|58.32|56.32|0
1746703800000|2025-05-08 11:30:00|58.39|56.39|58.47|56.47|58.53|56.53|58.33|56.33|0
1746704100000|2025-05-08 11:35:00|58.49|56.49|58.98|56.98|59|57|58.3|56.3|0
1746704400000|2025-05-08 11:40:00|58.99|56.99|59.25|57.25|59.37|57.37|58.8|56.8|0
1746704700000|2025-05-08 11:45:00|59.22|57.22|59.54|57.54|59.73|57.73|59.22|57.22|0
1746705000000|2025-05-08 11:50:00|59.51|57.51|59.32|57.32|59.59|57.59|59.25|57.25|0
1746705300000|2025-05-08 11:55:00|59.3|57.3|59.19|57.19|59.48|57.48|59.13|57.13|0
1746705600000|2025-05-08 12:00:00|59.18|57.18|58.95|56.95|59.44|57.44|58.86|56.86|0
1746705900000|2025-05-08 12:05:00|58.92|56.92|58.99|56.99|59|57|58.8|56.8|0
1746706200000|2025-05-08 12:10:00|58.96|56.96|59.07|57.07|59.22|57.22|58.89|56.89|0
1746706500000|2025-05-08 12:15:00|59.1|57.1|59.16|57.16|59.34|57.34|59.03|57.03|0
1746706800000|2025-05-08 12:20:00|59.13|57.13|59.15|57.15|59.21|57.21|58.93|56.93|0
1746707100000|2025-05-08 12:25:00|59.18|57.18|59.3|57.3|59.37|57.37|59.03|57.03|0
1746707400000|2025-05-08 12:30:00|59.27|57.27|58.91|56.91|59.32|57.32|58.73|56.73|0
1746707700000|2025-05-08 12:35:00|58.88|56.88|61.36|59.36|61.42|59.42|58.85|56.85|0
1746708000000|2025-05-08 12:40:00|61.46|59.46|61.09|59.09|61.67|59.67|60.84|58.84|0
1746708300000|2025-05-08 12:45:00|61.03|59.03|59.63|57.63|61.16|59.16|59.63|57.63|0
1746708600000|2025-05-08 12:50:00|59.65|57.65|60.04|58.04|60.12|58.12|59.45|57.45|0
1746708900000|2025-05-08 12:55:00|60.08|58.08|60.11|58.11|60.27|58.27|59.89|57.89|0
1746709200000|2025-05-08 13:00:00|60.13|58.13|60.12|58.12|60.36|58.36|59.99|57.99|0
1746709500000|2025-05-08 13:05:00|60.16|58.16|60.33|58.33|60.57|58.57|60.13|58.13|0
1746709800000|2025-05-08 13:10:00|60.3|58.3|60.71|58.71|60.85|58.85|60.29|58.29|0
1746710100000|2025-05-08 13:15:00|60.68|58.68|60.4|58.4|60.78|58.78|60.34|58.34|0
1746710400000|2025-05-08 13:20:00|60.37|58.37|60.56|57.96|60.56|58.38|60.02|57.96|0
1746710700000|2025-05-08 13:25:00|60.48|57.88|60.83|58.23|61.01|58.41|60.47|57.87|0
1746711000000|2025-05-08 13:30:00|60.61|58.61|61.09|59.09|61.45|59.45|60.16|58.16|0
1746711300000|2025-05-08 13:35:00|61.11|59.11|61.65|59.65|61.74|59.74|60.53|58.53|0
1746711600000|2025-05-08 13:40:00|61.66|59.66|60.84|58.84|61.67|59.67|60.46|58.46|0
1746711900000|2025-05-08 13:45:00|60.86|58.86|62.09|60.09|62.44|60.44|60.86|58.86|0
1746712200000|2025-05-08 13:50:00|62.21|60.21|61.8|59.8|62.45|60.45|61.56|59.56|0
1746712500000|2025-05-08 13:55:00|61.84|59.84|61.58|59.58|61.99|59.99|60.93|58.93|0
1746712800000|2025-05-08 14:00:00|61.61|59.61|61|59|61.77|59.77|60.71|58.71|0
1746713100000|2025-05-08 14:05:00|61.06|59.06|62.37|60.37|62.68|60.68|61.06|59.06|0
1746713400000|2025-05-08 14:10:00|62.4|60.4|63|61|63.68|61.68|62.18|60.18|0
1746713700000|2025-05-08 14:15:00|62.94|60.94|62.1|60.1|63.13|61.13|61.76|59.76|0
1746714000000|2025-05-08 14:20:00|62.11|60.11|61.59|59.59|62.2|60.2|60.83|58.83|0
1746714300000|2025-05-08 14:25:00|61.62|59.62|60.32|58.32|61.71|59.71|60.24|58.24|0
1746714600000|2025-05-08 14:30:00|60.34|58.34|59.98|57.98|60.71|58.71|59.53|57.53|0
1746714900000|2025-05-08 14:35:00|60.07|58.07|61.57|59.57|61.62|59.62|59.72|57.72|0
1746715200000|2025-05-08 14:40:00|61.67|59.67|61.36|59.36|62.14|60.14|61.12|59.12|0
1746715500000|2025-05-08 14:45:00|61.27|59.27|62.09|60.09|62.14|60.14|61.11|59.11|0
1746715800000|2025-05-08 14:50:00|62.12|60.12|62.87|60.87|63.68|61.68|60.86|58.86|0
1746716100000|2025-05-08 14:55:00|62.89|60.89|62.9|60.9|64.03|62.03|62.27|60.27|0
1746716400000|2025-05-08 15:00:00|62.74|60.74|63.3|61.3|63.44|61.44|62.13|60.13|0
1746716700000|2025-05-08 15:05:00|63.33|61.33|61.18|59.18|63.35|61.35|61.02|59.02|0
1746717000000|2025-05-08 15:10:00|61.15|59.15|60.21|58.21|61.15|59.15|60.05|58.05|0
1746717300000|2025-05-08 15:15:00|60.15|58.15|59.84|57.84|60.39|58.39|59.73|57.73|0
1746717600000|2025-05-08 15:20:00|59.82|57.82|58.12|56.12|59.9|57.9|58.03|56.03|0
1746717900000|2025-05-08 15:25:00|58.06|56.06|57.64|55.64|58.11|56.11|56.66|54.66|0
1746718200000|2025-05-08 15:30:00|57.48|55.48|57.24|55.24|58.59|56.59|56.96|54.96|0
1746718500000|2025-05-08 15:35:00|57.18|55.18|56.34|54.34|57.28|55.28|56.34|54.34|0
1746718800000|2025-05-08 15:40:00|56.25|54.25|54.38|52.38|56.25|54.25|53.97|51.97|0
1746719100000|2025-05-08 15:45:00|54.25|52.25|54.49|52.49|54.86|52.86|53.85|51.85|0
1746719400000|2025-05-08 15:50:00|54.53|52.53|54.76|52.76|55.29|53.29|54.36|52.36|0
1746719700000|2025-05-08 15:55:00|54.73|52.73|55.34|53.34|55.66|53.66|54.7|52.7|0
1746720000000|2025-05-08 16:00:00|55.3|53.3|54.65|52.65|55.3|53.3|54.48|52.48|0
1746720300000|2025-05-08 16:05:00|54.68|52.68|54.19|52.19|54.79|52.79|54.12|52.12|0
1746720600000|2025-05-08 16:10:00|54.17|52.17|54.18|52.18|54.86|52.86|54.08|52.08|0
1746720900000|2025-05-08 16:15:00|54.13|52.13|54.03|52.03|54.21|52.21|53.66|51.66|0
1746721200000|2025-05-08 16:20:00|53.98|51.98|54.49|52.49|54.64|52.64|53.78|51.78|0
1746721500000|2025-05-08 16:25:00|54.52|52.52|54.98|52.98|55.07|53.07|54.32|52.32|0
1746721800000|2025-05-08 16:30:00|55|53|54.46|52.46|55.08|53.08|54.42|52.42|0
1746722100000|2025-05-08 16:35:00|54.52|52.52|54.09|52.09|54.62|52.62|54.01|52.01|0
1746722400000|2025-05-08 16:40:00|54.06|52.06|53.73|51.73|54.4|52.4|53.73|51.73|0
1746722700000|2025-05-08 16:45:00|53.76|51.76|53.54|51.54|54.15|52.15|53.38|51.38|0
1746723000000|2025-05-08 16:50:00|53.51|51.51|53.52|51.52|53.74|51.74|53.21|51.21|0
1746723300000|2025-05-08 16:55:00|53.55|51.55|53.48|51.48|53.68|51.68|53.41|51.41|0
1746723600000|2025-05-08 17:00:00|53.46|51.46|54.2|52.2|54.26|52.26|53.41|51.41|0
1746723900000|2025-05-08 17:05:00|54.19|52.19|54.53|52.53|54.54|52.54|53.96|51.96|0
1746724200000|2025-05-08 17:10:00|54.45|52.45|54.51|52.51|54.71|52.71|54.34|52.34|0
1746724500000|2025-05-08 17:15:00|54.54|52.54|54.7|52.7|54.76|52.76|54.43|52.43|0
1746724800000|2025-05-08 17:20:00|54.69|52.69|54.19|52.19|55.09|53.09|54.16|52.16|0
1746725100000|2025-05-08 17:25:00|54.24|52.24|54.59|52.59|54.83|52.83|54.24|52.24|0
1746725400000|2025-05-08 17:30:00|54.54|52.54|55.23|53.23|55.28|53.28|54.4|52.4|0
1746725700000|2025-05-08 17:35:00|55.26|53.26|55|53|55.66|53.66|54.92|52.92|0
1746726000000|2025-05-08 17:40:00|55.03|53.03|55.06|53.06|55.27|53.27|54.98|52.98|0
1746726300000|2025-05-08 17:45:00|55.08|53.08|55.26|53.26|55.6|53.6|55.03|53.03|0
1746726600000|2025-05-08 17:50:00|55.28|53.28|55.18|53.18|55.43|53.43|54.93|52.93|0
1746726900000|2025-05-08 17:55:00|55.26|53.26|56.24|54.24|56.4|54.4|55.21|53.21|0
1746727200000|2025-05-08 18:00:00|56.29|54.29|56.34|54.34|56.71|54.71|56.06|54.06|0
1746727500000|2025-05-08 18:05:00|56.42|54.42|55.61|53.61|56.49|54.49|55.53|53.53|0
1746727800000|2025-05-08 18:10:00|55.63|53.63|55.35|53.35|55.93|53.93|55.19|53.19|0
1746728100000|2025-05-08 18:15:00|55.38|53.38|54.94|52.94|55.38|53.38|54.84|52.84|0
1746728400000|2025-05-08 18:20:00|54.96|52.96|55.53|53.53|55.54|53.54|54.73|52.73|0
1746728700000|2025-05-08 18:25:00|55.51|53.51|55.32|53.32|55.52|53.52|55.09|53.09|0
1746729000000|2025-05-08 18:30:00|55.35|53.35|54.37|52.37|55.41|53.41|54.32|52.32|0
1746729300000|2025-05-08 18:35:00|54.34|52.34|54.3|52.3|54.42|52.42|54.14|52.14|0
1746729600000|2025-05-08 18:40:00|54.28|52.28|54.13|52.13|54.42|52.42|53.89|51.89|0
1746729900000|2025-05-08 18:45:00|54.18|52.18|54.36|52.36|54.4|52.4|54.1|52.1|0
1746730200000|2025-05-08 18:50:00|54.38|52.38|54.38|52.38|54.82|52.82|54.21|52.21|0
1746730500000|2025-05-08 18:55:00|54.39|52.39|54.65|52.65|54.75|52.75|54.19|52.19|0
1746730800000|2025-05-08 19:00:00|54.67|52.67|54.54|52.54|55.21|53.21|54.39|52.39|0
1746731100000|2025-05-08 19:05:00|54.51|52.51|54.9|52.9|55.13|53.13|54.44|52.44|0
1746731400000|2025-05-08 19:10:00|54.88|52.88|54.94|52.94|55.07|53.07|54.65|52.65|0
1746731700000|2025-05-08 19:15:00|54.97|52.97|54.39|52.39|55.02|53.02|54.33|52.33|0
1746732000000|2025-05-08 19:20:00|54.33|52.33|53.61|51.61|54.45|52.45|53.11|51.11|0
1746732300000|2025-05-08 19:25:00|53.58|51.58|53.66|51.66|54|52|53.24|51.24|0
1746732600000|2025-05-08 19:30:00|53.58|51.58|54.07|52.07|54.42|52.42|53.56|51.56|0
1746732900000|2025-05-08 19:35:00|54.17|52.17|55.13|53.13|55.16|53.16|54.17|52.17|0
1746733200000|2025-05-08 19:40:00|55.1|53.1|55.56|53.56|55.68|53.68|55.1|53.1|0
1746733500000|2025-05-08 19:45:00|55.53|53.53|56.24|54.24|56.6|54.6|55.53|53.53|0
1746733800000|2025-05-08 19:50:00|56.54|54.54|58.28|56.28|58.31|56.31|56.5|54.5|0
1746734100000|2025-05-08 19:55:00|58.31|56.31|58.27|56.27|59.17|57.17|58.26|56.26|0
1746734400000|2025-05-08 20:00:00|58.38|56.38|57.31|55.31|58.46|56.46|57.2|55.2|0
1746734700000|2025-05-08 20:05:00|57.4|55.4|57.3|55.3|57.49|55.49|57.15|55.15|0
1746735000000|2025-05-08 20:10:00|57.28|55.28|57.9|55.9|57.9|55.9|57.28|55.28|0
1746735300000|2025-05-08 20:15:00|57.96|55.96|57.77|55.77|58.03|56.03|57.74|55.74|0
1746735600000|2025-05-08 20:20:00|57.74|55.74|57.77|55.77|57.92|55.92|57.66|55.66|0
1746735900000|2025-05-08 20:25:00|57.8|55.8|57.79|55.79|57.91|55.91|57.7|55.7|0
1746736200000|2025-05-08 20:30:00|57.82|55.82|57.51|55.51|57.82|55.82|57.46|55.46|0
1746736500000|2025-05-08 20:35:00|57.57|55.57|57.61|55.61|57.67|55.67|57.54|55.54|0
1746736800000|2025-05-08 20:40:00|57.64|55.64|57.54|55.54|57.65|55.65|57.12|55.12|0
1746737100000|2025-05-08 20:45:00|57.51|55.51|57.46|55.46|57.56|55.56|57.12|55.12|0
1746737400000|2025-05-08 20:50:00|57.52|55.52|57.34|55.34|57.54|55.54|57.34|55.34|0
1746737700000|2025-05-08 20:55:00|57.64|55.04|58.03|55.43|58.23|55.63|57.56|54.96|0
1746738000000|2025-05-08 21:00:00|58|55.4|57.79|55.19|58|55.4|57.77|55.17|0
1746738300000|2025-05-08 21:05:00|57.78|55.18|57.77|55.17|57.78|55.18|57.76|55.16|0
1746738600000|2025-05-08 21:10:00|57.78|55.18|57.79|55.19|57.84|55.24|57.75|55.15|0
1746738900000|2025-05-08 21:15:00|57.82|55.22|57.79|55.19|57.82|55.22|57.72|55.12|0
1746739200000|2025-05-08 21:20:00|57.78|55.18|57.71|55.11|57.79|55.19|57.7|55.1|0
1746739500000|2025-05-08 21:25:00|57.69|55.09|57.63|55.03|57.7|55.1|57.61|55.01|0
1746739800000|2025-05-08 21:30:00|57.64|55.04|57.47|54.87|57.64|55.04|57.47|54.87|0
1746740100000|2025-05-08 21:35:00|57.48|54.88|57.53|54.93|57.54|54.94|57.48|54.88|0
1746740400000|2025-05-08 21:40:00|57.48|54.88|57.6|55|57.6|55|57.45|54.85|0
1746740700000|2025-05-08 21:45:00|57.59|54.99|57.47|54.87|57.61|55.01|57.45|54.85|0
1746741000000|2025-05-08 21:50:00|57.48|54.88|57.49|54.89|57.52|54.92|57.45|54.85|0
1746741300000|2025-05-08 21:55:00|57.48|54.88|57.46|54.86|57.56|54.96|57.46|54.86|0
1746741600000|2025-05-08 22:00:00|57.57|54.97|58.13|55.53|58.14|55.54|57.4|54.8|0
1746741900000|2025-05-08 22:05:00|58.14|55.54|58.04|55.44|58.18|55.58|57.92|55.32|0
1746742200000|2025-05-08 22:10:00|57.98|55.38|57.93|55.33|58.21|55.61|57.87|55.27|0
1746742500000|2025-05-08 22:15:00|57.9|55.3|57.92|55.32|57.92|55.32|57.67|55.07|0
1746742800000|2025-05-08 22:20:00|57.9|55.3|57.95|55.35|58.03|55.43|57.9|55.3|0
1746743100000|2025-05-08 22:25:00|57.92|55.32|57.86|55.26|58.01|55.41|57.78|55.18|0
1746743400000|2025-05-08 22:30:00|57.95|55.35|58.26|55.66|58.34|55.74|57.95|55.35|0
1746743700000|2025-05-08 22:35:00|58.23|55.63|58.08|55.48|58.28|55.68|58.07|55.47|0
1746744000000|2025-05-08 22:40:00|58.1|55.5|57.8|55.2|58.17|55.57|57.8|55.2|0
1746744300000|2025-05-08 22:45:00|57.84|55.24|57.85|55.25|58.02|55.42|57.81|55.21|0
1746744600000|2025-05-08 22:50:00|57.87|55.27|57.88|55.28|57.94|55.34|57.85|55.25|0
1746744900000|2025-05-08 22:55:00|57.91|55.31|57.88|55.28|57.96|55.36|57.86|55.26|0
1746745200000|2025-05-08 23:00:00|57.89|55.29|58.07|55.47|58.19|55.59|57.76|55.16|0
1746745500000|2025-05-08 23:05:00|58.09|55.49|57.87|55.27|58.1|55.5|57.8|55.2|0
1746745800000|2025-05-08 23:10:00|57.84|55.24|57.73|55.13|57.91|55.31|57.65|55.05|0
1746746100000|2025-05-08 23:15:00|57.76|55.16|57.84|55.24|57.9|55.3|57.7|55.1|0
1746746400000|2025-05-08 23:20:00|57.85|55.25|58.11|55.51|58.15|55.55|57.84|55.24|0
1746746700000|2025-05-08 23:25:00|58.12|55.52|58.29|55.69|58.46|55.86|58.09|55.49|0
1746747000000|2025-05-08 23:30:00|58.26|55.66|58.67|56.07|58.67|56.07|58.17|55.57|0
1746747300000|2025-05-08 23:35:00|58.62|56.02|58.68|56.08|58.84|56.24|58.51|55.91|0
1746747600000|2025-05-08 23:40:00|58.66|56.06|58.7|56.1|58.79|56.19|58.59|55.99|0
1746747900000|2025-05-08 23:45:00|58.69|56.09|58.7|56.1|58.79|56.19|58.5|55.9|0
1746748200000|2025-05-08 23:50:00|58.69|56.09|58.5|55.9|58.82|56.22|58.46|55.86|0
1746748500000|2025-05-08 23:55:00|58.47|55.87|58.54|55.94|58.9|56.3|58.44|55.84|0
1746748800000|2025-05-09 00:00:00|58.57|55.97|58.72|56.12|59.11|56.51|58.57|55.97|0
1746749100000|2025-05-09 00:05:00|58.75|56.15|58.92|56.32|58.98|56.38|58.66|56.06|0
1746749400000|2025-05-09 00:10:00|58.95|56.35|59.17|56.57|59.2|56.6|58.86|56.26|0
1746749700000|2025-05-09 00:15:00|59.2|56.6|59.4|57.4|59.51|57.51|59.15|56.55|0
1746750000000|2025-05-09 00:20:00|59.38|57.38|59.11|57.11|59.42|57.42|59.1|57.1|0
1746750300000|2025-05-09 00:25:00|59.14|57.14|59.92|57.92|60.05|58.05|59.12|57.12|0
1746750600000|2025-05-09 00:30:00|59.86|57.86|59.56|57.56|59.86|57.86|59.29|57.29|0
1746750900000|2025-05-09 00:35:00|59.58|57.58|59.82|57.82|60.24|58.24|59.5|57.5|0
1746751200000|2025-05-09 00:40:00|59.79|57.79|59.42|57.42|59.79|57.79|59.38|57.38|0
1746751500000|2025-05-09 00:45:00|59.45|57.45|59.27|57.27|59.49|57.49|59.15|57.15|0
1746751800000|2025-05-09 00:50:00|59.28|57.28|59.2|57.2|59.31|57.31|59.07|57.07|0
1746752100000|2025-05-09 00:55:00|59.19|57.19|59.11|57.11|59.2|57.2|58.92|56.92|0
1746752400000|2025-05-09 01:00:00|59.08|57.08|59.06|57.06|59.17|57.17|58.89|56.89|0
1746752700000|2025-05-09 01:05:00|59.07|57.07|59.02|57.02|59.22|57.22|58.8|56.8|0
1746753000000|2025-05-09 01:10:00|59.04|57.04|58.72|56.72|59.11|57.11|58.71|56.71|0
1746753300000|2025-05-09 01:15:00|58.74|56.74|58.45|56.45|58.78|56.78|58.39|56.39|0
1746753600000|2025-05-09 01:20:00|58.39|56.39|58.35|56.35|58.48|56.48|58.3|56.3|0
1746753900000|2025-05-09 01:25:00|58.34|56.34|58.04|56.04|58.34|56.34|58.04|56.04|0
1746754200000|2025-05-09 01:30:00|58.11|56.11|58.11|56.11|58.16|56.16|57.92|55.92|0
1746754500000|2025-05-09 01:35:00|58.16|56.16|58.22|56.22|58.34|56.34|57.97|55.97|0
1746754800000|2025-05-09 01:40:00|58.16|56.16|58.07|56.07|58.29|56.29|58.04|56.04|0
1746755100000|2025-05-09 01:45:00|58.1|56.1|58.1|56.1|58.18|56.18|58.01|56.01|0
1746755400000|2025-05-09 01:50:00|58.07|56.07|58.06|56.06|58.08|56.08|57.88|55.88|0
1746755700000|2025-05-09 01:55:00|58.08|56.08|57.74|55.74|58.09|56.09|57.74|55.74|0
1746756000000|2025-05-09 02:00:00|57.71|55.71|57.97|55.97|57.97|55.97|57.63|55.63|0
1746756300000|2025-05-09 02:05:00|57.95|55.95|57.86|55.86|57.98|55.98|57.83|55.83|0
1746756600000|2025-05-09 02:10:00|57.83|55.83|57.72|55.72|57.91|55.91|57.68|55.68|0
1746756900000|2025-05-09 02:15:00|57.71|55.71|57.2|55.2|57.76|55.76|57.06|55.06|0
1746757200000|2025-05-09 02:20:00|57.22|55.22|57.25|55.25|57.31|55.31|57.15|55.15|0
1746757500000|2025-05-09 02:25:00|57.22|55.22|57.04|55.04|57.29|55.29|56.96|54.96|0
1746757800000|2025-05-09 02:30:00|57.02|55.02|56.83|54.83|57.07|55.07|56.74|54.74|0
1746758100000|2025-05-09 02:35:00|56.82|54.82|56.62|54.62|56.86|54.86|56.62|54.62|0
1746758400000|2025-05-09 02:40:00|56.63|54.63|56.52|54.52|56.69|54.69|56.45|54.45|0
1746758700000|2025-05-09 02:45:00|56.54|54.54|56.59|54.59|56.66|54.66|56.52|54.52|0
1746759000000|2025-05-09 02:50:00|56.58|54.58|57.18|55.18|57.38|55.38|56.56|54.56|0
1746759300000|2025-05-09 02:55:00|57.21|55.21|57.8|55.8|57.96|55.96|57.17|55.17|0
1746759600000|2025-05-09 03:00:00|57.86|55.86|57.99|55.99|58.64|56.64|57.69|55.69|0
1746759900000|2025-05-09 03:05:00|57.98|55.98|57.45|55.45|58.04|56.04|57.31|55.31|0
1746760200000|2025-05-09 03:10:00|57.39|55.39|57.24|55.24|57.45|55.45|57.08|55.08|0
1746760500000|2025-05-09 03:15:00|57.27|55.27|57.33|55.33|57.4|55.4|57.18|55.18|0
1746760800000|2025-05-09 03:20:00|57.34|55.34|57.42|55.42|57.49|55.49|57.34|55.34|0
1746761100000|2025-05-09 03:25:00|57.45|55.45|57.7|55.7|57.85|55.85|57.34|55.34|0
1746761400000|2025-05-09 03:30:00|57.68|55.68|57.54|55.54|57.83|55.83|57.54|55.54|0
1746761700000|2025-05-09 03:35:00|57.68|55.68|57.4|55.4|57.68|55.68|57.35|55.35|0
1746762000000|2025-05-09 03:40:00|57.38|55.38|57.45|55.45|57.55|55.55|57.34|55.34|0
1746762300000|2025-05-09 03:45:00|57.44|55.44|57.28|55.28|57.52|55.52|57.17|55.17|0
1746762600000|2025-05-09 03:50:00|57.26|55.26|57.03|55.03|57.49|55.49|56.96|54.96|0
1746762900000|2025-05-09 03:55:00|57.02|55.02|57.08|55.08|57.1|55.1|56.91|54.91|0
1746763200000|2025-05-09 04:00:00|57.06|55.06|57.01|55.01|57.15|55.15|56.92|54.92|0
1746763500000|2025-05-09 04:05:00|57.05|55.05|57.01|55.01|57.05|55.05|56.67|54.67|0
1746763800000|2025-05-09 04:10:00|57.03|55.03|57|55|57.07|55.07|56.94|54.94|0
1746764100000|2025-05-09 04:15:00|56.98|54.98|57.08|55.08|57.12|55.12|56.89|54.89|0
1746764400000|2025-05-09 04:20:00|57.12|55.12|57.09|55.09|57.25|55.25|56.93|54.93|0
1746764700000|2025-05-09 04:25:00|57.07|55.07|57.07|55.07|57.11|55.11|56.97|54.97|0
1746765000000|2025-05-09 04:30:00|57.11|55.11|56.92|54.92|57.12|55.12|56.78|54.78|0
1746765300000|2025-05-09 04:35:00|56.93|54.93|56.92|54.92|57.1|55.1|56.88|54.88|0
1746765600000|2025-05-09 04:40:00|56.95|54.95|57|55|57.04|55.04|56.88|54.88|0
1746765900000|2025-05-09 04:45:00|57.02|55.02|56.87|54.87|57.02|55.02|56.67|54.67|0
1746766200000|2025-05-09 04:50:00|56.84|54.84|56.65|54.65|56.97|54.97|56.65|54.65|0
1746766500000|2025-05-09 04:55:00|56.67|54.67|56.99|54.99|57.01|55.01|56.67|54.67|0
1746766800000|2025-05-09 05:00:00|57.06|55.06|57.07|55.07|57.13|55.13|56.67|54.67|0
1746767100000|2025-05-09 05:05:00|57.09|55.09|57.28|55.28|57.28|55.28|56.93|54.93|0
1746767400000|2025-05-09 05:10:00|57.25|55.25|57.27|55.27|57.29|55.29|57.08|55.08|0
1746767700000|2025-05-09 05:15:00|57.26|55.26|57.16|55.16|57.37|55.37|56.9|54.9|0
1746768000000|2025-05-09 05:20:00|57.14|55.14|57.45|55.45|57.58|55.58|57.1|55.1|0
1746768300000|2025-05-09 05:25:00|57.43|55.43|57.62|55.62|57.73|55.73|57.43|55.43|0
1746768600000|2025-05-09 05:30:00|57.6|55.6|57.11|55.11|57.62|55.62|56.88|54.88|0
1746768900000|2025-05-09 05:35:00|57.13|55.13|57.45|55.45|57.5|55.5|57.1|55.1|0
1746769200000|2025-05-09 05:40:00|57.46|55.46|57.3|55.3|57.58|55.58|57.29|55.29|0
1746769500000|2025-05-09 05:45:00|57.24|55.24|56.74|54.74|57.37|55.37|56.74|54.74|0
1746769800000|2025-05-09 05:50:00|56.75|54.75|56.82|54.82|56.96|54.96|56.71|54.71|0
1746770100000|2025-05-09 05:55:00|56.81|54.81|56.74|54.74|56.81|54.81|56.56|54.56|0
1746770400000|2025-05-09 06:00:00|56.7|54.7|56.59|54.59|56.89|54.89|56.52|54.52|0
1746770700000|2025-05-09 06:05:00|56.64|54.64|56.7|54.7|56.74|54.74|56.53|54.53|0
1746771000000|2025-05-09 06:10:00|56.68|54.68|56.72|54.72|56.84|54.84|56.67|54.67|0
1746771300000|2025-05-09 06:15:00|56.74|54.74|56.73|54.73|56.85|54.85|56.63|54.63|0
1746771600000|2025-05-09 06:20:00|56.67|54.67|56.85|54.85|56.91|54.91|56.61|54.61|0
1746771900000|2025-05-09 06:25:00|56.87|54.87|57|55|57.18|55.18|56.87|54.87|0
1746772200000|2025-05-09 06:30:00|56.96|54.96|57.3|55.3|57.36|55.36|56.73|54.73|0
1746772500000|2025-05-09 06:35:00|57.31|55.31|57.32|55.32|57.42|55.42|57.2|55.2|0
1746772800000|2025-05-09 06:40:00|57.34|55.34|56.97|54.97|57.34|55.34|56.84|54.84|0
1746773100000|2025-05-09 06:45:00|56.96|54.96|56.86|54.86|57.03|55.03|56.61|54.61|0
1746773400000|2025-05-09 06:50:00|56.89|54.89|56.95|54.95|56.99|54.99|56.78|54.78|0
1746773700000|2025-05-09 06:55:00|56.94|54.94|56.93|54.93|57.09|55.09|56.77|54.77|0
1746774000000|2025-05-09 07:00:00|56.97|54.97|57.3|55.3|57.44|55.44|56.86|54.86|0
1746774300000|2025-05-09 07:05:00|57.29|55.29|56.89|54.89|57.4|55.4|56.75|54.75|0
1746774600000|2025-05-09 07:10:00|56.88|54.88|57.52|55.52|57.52|55.52|56.73|54.73|0
1746774900000|2025-05-09 07:15:00|57.53|55.53|57.44|55.44|57.62|55.62|57.28|55.28|0
1746775200000|2025-05-09 07:20:00|57.42|55.42|57.43|55.43|57.54|55.54|57.17|55.17|0
1746775500000|2025-05-09 07:25:00|57.39|55.39|57.02|55.02|57.52|55.52|57.02|55.02|0
1746775800000|2025-05-09 07:30:00|56.94|54.94|56.66|54.66|57.04|55.04|56.51|54.51|0
1746776100000|2025-05-09 07:35:00|56.65|54.65|56.52|54.52|56.66|54.66|56.3|54.3|0
1746776400000|2025-05-09 07:40:00|56.5|54.5|56.1|54.1|56.5|54.5|56.1|54.1|0
1746776700000|2025-05-09 07:45:00|56.09|54.09|55.99|53.99|56.1|54.1|55.9|53.9|0
1746777000000|2025-05-09 07:50:00|56.01|54.01|56.3|54.3|56.38|54.38|55.81|53.81|0
1746777300000|2025-05-09 07:55:00|56.31|54.31|56.82|54.82|56.84|54.84|56.27|54.27|0
1746777600000|2025-05-09 08:00:00|56.79|54.79|56.87|54.87|57.17|55.17|56.68|54.68|0
1746777900000|2025-05-09 08:05:00|56.86|54.86|57|55|57.19|55.19|56.75|54.75|0
1746778200000|2025-05-09 08:10:00|57.01|55.01|57.29|55.29|57.4|55.4|56.88|54.88|0
1746778500000|2025-05-09 08:15:00|57.31|55.31|57.47|55.47|57.75|55.75|57.23|55.23|0
1746778800000|2025-05-09 08:20:00|57.46|55.46|57.31|55.31|57.59|55.59|57.27|55.27|0
1746779100000|2025-05-09 08:25:00|57.29|55.29|56.88|54.88|57.42|55.42|56.7|54.7|0
1746779400000|2025-05-09 08:30:00|56.89|54.89|56.9|54.9|57.05|55.05|56.8|54.8|0
1746779700000|2025-05-09 08:35:00|56.88|54.88|57.04|55.04|57.39|55.39|56.77|54.77|0
1746780000000|2025-05-09 08:40:00|57.02|55.02|57.09|55.09|57.19|55.19|56.96|54.96|0
1746780300000|2025-05-09 08:45:00|57.15|55.15|57.3|55.3|57.4|55.4|57.05|55.05|0
1746780600000|2025-05-09 08:50:00|57.27|55.27|57.24|55.24|57.38|55.38|57.09|55.09|0
1746780900000|2025-05-09 08:55:00|57.23|55.23|57.11|55.11|57.4|55.4|56.96|54.96|0
1746781200000|2025-05-09 09:00:00|57.15|55.15|56.91|54.91|57.17|55.17|56.85|54.85|0
1746781500000|2025-05-09 09:05:00|56.89|54.89|56.83|54.83|56.97|54.97|56.8|54.8|0
1746781800000|2025-05-09 09:10:00|56.87|54.87|56.68|54.68|56.87|54.87|56.57|54.57|0
1746782100000|2025-05-09 09:15:00|56.67|54.67|56.74|54.74|56.93|54.93|56.58|54.58|0
1746782400000|2025-05-09 09:20:00|56.7|54.7|56.57|54.57|56.7|54.7|56.51|54.51|0
1746782700000|2025-05-09 09:25:00|56.59|54.59|56.75|54.75|56.82|54.82|56.53|54.53|0
1746783000000|2025-05-09 09:30:00|56.76|54.76|56.74|54.74|56.93|54.93|56.66|54.66|0
1746783300000|2025-05-09 09:35:00|56.73|54.73|56.5|54.5|56.79|54.79|56.5|54.5|0
1746783600000|2025-05-09 09:40:00|56.49|54.49|56.25|54.25|56.52|54.52|56.23|54.23|0
1746783900000|2025-05-09 09:45:00|56.24|54.24|56.22|54.22|56.35|54.35|56.19|54.19|0
1746784200000|2025-05-09 09:50:00|56.18|54.18|56.27|54.27|56.36|54.36|56.15|54.15|0
1746784500000|2025-05-09 09:55:00|56.24|54.24|56.08|54.08|56.31|54.31|56.06|54.06|0
1746784800000|2025-05-09 10:00:00|56.06|54.06|55.77|53.77|56.14|54.14|55.66|53.66|0
1746785100000|2025-05-09 10:05:00|55.74|53.74|55.59|53.59|55.75|53.75|55.51|53.51|0
1746785400000|2025-05-09 10:10:00|55.58|53.58|55.47|53.47|55.61|53.61|55.45|53.45|0
1746785700000|2025-05-09 10:15:00|55.44|53.44|55.03|53.03|55.59|53.59|54.95|52.95|0
1746786000000|2025-05-09 10:20:00|55.04|53.04|55.4|53.4|55.45|53.45|55.04|53.04|0
1746786300000|2025-05-09 10:25:00|55.38|53.38|55.32|53.32|55.44|53.44|55.21|53.21|0
1746786600000|2025-05-09 10:30:00|55.31|53.31|54.91|52.91|55.32|53.32|54.85|52.85|0
1746786900000|2025-05-09 10:35:00|54.92|52.92|54.88|52.88|55.03|53.03|54.84|52.84|0
1746787200000|2025-05-09 10:40:00|54.95|52.95|54.93|52.93|54.96|52.96|54.68|52.68|0
1746787500000|2025-05-09 10:45:00|54.95|52.95|55|53|55.1|53.1|54.92|52.92|0
1746787800000|2025-05-09 10:50:00|54.99|52.99|55.04|53.04|55.13|53.13|54.96|52.96|0
1746788100000|2025-05-09 10:55:00|55.06|53.06|55.13|53.13|55.19|53.19|54.98|52.98|0
1746788400000|2025-05-09 11:00:00|55.09|53.09|55.22|53.22|55.27|53.27|55.05|53.05|0
1746788700000|2025-05-09 11:05:00|55.19|53.19|54.82|52.82|55.3|53.3|54.78|52.78|0
1746789000000|2025-05-09 11:10:00|54.85|52.85|54.55|52.55|54.88|52.88|54.47|52.47|0
1746789300000|2025-05-09 11:15:00|54.53|52.53|54.47|52.47|54.61|52.61|54.38|52.38|0
1746789600000|2025-05-09 11:20:00|54.48|52.48|54.61|52.61|54.71|52.71|54.43|52.43|0
1746789900000|2025-05-09 11:25:00|54.64|52.64|56.43|53.63|58.14|56.14|53.83|51.83|0
1746790200000|2025-05-09 11:30:00|56.24|53.44|56.18|54.18|56.78|54.58|55.44|53.44|0
1746790500000|2025-05-09 11:35:00|56.27|54.27|56.64|54.64|56.9|54.9|55.95|53.95|0
1746790800000|2025-05-09 11:40:00|56.49|54.49|56.04|54.04|56.7|54.7|55.92|53.92|0
1746791100000|2025-05-09 11:45:00|55.65|53.65|55.23|53.23|55.67|53.67|54.95|52.95|0
1746791400000|2025-05-09 11:50:00|55.28|53.28|55.66|53.66|55.9|53.9|55.2|53.2|0
1746791700000|2025-05-09 11:55:00|55.61|53.61|55.69|53.69|55.82|53.82|55.2|53.2|0
1746792000000|2025-05-09 12:00:00|55.7|53.7|55.25|53.25|55.87|53.87|55.24|53.24|0
1746792300000|2025-05-09 12:05:00|55.3|53.3|55.24|53.24|55.34|53.34|54.91|52.91|0
1746792600000|2025-05-09 12:10:00|55.22|53.22|55.72|53.72|55.75|53.75|55.17|53.17|0
1746792900000|2025-05-09 12:15:00|55.8|53.8|55.62|53.62|55.83|53.83|55.54|53.54|0
1746793200000|2025-05-09 12:20:00|55.65|53.65|55.71|53.71|56.11|54.11|55.53|53.53|0
1746793500000|2025-05-09 12:25:00|55.72|53.72|55.81|53.81|55.9|53.9|55.48|53.48|0
1746793800000|2025-05-09 12:30:00|55.82|53.82|55.19|53.19|56.17|54.17|55.16|53.16|0
1746794100000|2025-05-09 12:35:00|55.23|53.23|54.78|52.78|55.37|53.37|54.76|52.76|0
1746794400000|2025-05-09 12:40:00|54.76|52.76|54.7|52.7|54.85|52.85|54.17|52.17|0
1746794700000|2025-05-09 12:45:00|54.68|52.68|54.82|52.82|54.9|52.9|54.65|52.65|0
1746795000000|2025-05-09 12:50:00|54.79|52.79|55|53|55.09|53.09|54.78|52.78|0
1746795300000|2025-05-09 12:55:00|55.02|53.02|54.95|52.95|55.09|53.09|54.93|52.93|0
1746795600000|2025-05-09 13:00:00|54.89|52.89|54.21|52.21|54.89|52.89|54.21|52.21|0
1746795900000|2025-05-09 13:05:00|54.27|52.27|54.33|52.33|54.36|52.36|54.1|52.1|0
1746796200000|2025-05-09 13:10:00|54.31|52.31|54.38|52.38|54.44|52.44|54.27|52.27|0
1746796500000|2025-05-09 13:15:00|54.39|52.39|54.57|52.57|54.79|52.79|54.31|52.31|0
1746796800000|2025-05-09 13:20:00|54.59|52.59|54.95|52.35|54.98|52.78|54.54|52.35|0
1746797100000|2025-05-09 13:25:00|55.01|52.41|55.57|52.97|55.6|53|55.01|52.41|0
1746797400000|2025-05-09 13:30:00|54.88|52.88|54.27|52.27|55.09|53.09|54.27|52.27|0
1746797700000|2025-05-09 13:35:00|54.3|52.3|54.43|52.43|54.51|52.51|53.93|51.93|0
1746798000000|2025-05-09 13:40:00|54.37|52.37|55.3|53.3|55.39|53.39|54.35|52.35|0
1746798300000|2025-05-09 13:45:00|55.22|53.22|54.63|52.63|55.48|53.48|54.42|52.42|0
1746798600000|2025-05-09 13:50:00|54.66|52.66|54.7|52.7|55.37|53.37|54.52|52.52|0
1746798900000|2025-05-09 13:55:00|54.73|52.73|53.77|51.77|54.77|52.77|53.75|51.75|0
1746799200000|2025-05-09 14:00:00|53.93|51.93|53.77|51.77|53.99|51.99|53.54|51.54|0
1746799500000|2025-05-09 14:05:00|53.76|51.76|53.49|51.49|54.29|52.29|53.39|51.39|0
1746799800000|2025-05-09 14:10:00|53.53|51.53|54.11|52.11|54.37|52.37|53.39|51.39|0
1746800100000|2025-05-09 14:15:00|54.08|52.08|55.27|53.27|55.32|53.32|54.05|52.05|0
1746800400000|2025-05-09 14:20:00|55.32|53.32|55.72|53.72|55.86|53.86|55.17|53.17|0
1746800700000|2025-05-09 14:25:00|55.69|53.69|56.72|54.72|57.61|55.61|55.5|53.5|0
1746801000000|2025-05-09 14:30:00|56.86|54.86|57.24|55.24|57.37|55.37|56.4|54.4|0
1746801300000|2025-05-09 14:35:00|57.27|55.27|58.38|56.38|58.99|56.99|57.23|55.23|0
1746801600000|2025-05-09 14:40:00|58.41|56.41|57.32|55.32|58.73|56.73|57.32|55.32|0
1746801900000|2025-05-09 14:45:00|57.26|55.26|57.04|55.04|57.9|55.9|57.02|55.02|0
1746802200000|2025-05-09 14:50:00|57.07|55.07|57.75|55.75|58.21|56.21|56.7|54.7|0
1746802500000|2025-05-09 14:55:00|57.72|55.72|56.83|54.83|57.83|55.83|56.68|54.68|0
1746802800000|2025-05-09 15:00:00|56.89|54.89|56.31|54.31|57.27|55.27|56.21|54.21|0
1746803100000|2025-05-09 15:05:00|56.28|54.28|56.17|54.17|56.38|54.38|56.07|54.07|0
1746803400000|2025-05-09 15:10:00|56.19|54.19|56.64|54.64|57.25|55.25|56.15|54.15|0
1746803700000|2025-05-09 15:15:00|56.67|54.67|56.39|54.39|57.08|55.08|56.18|54.18|0
1746804000000|2025-05-09 15:20:00|56.41|54.41|57.18|55.18|57.36|55.36|56.36|54.36|0
1746804300000|2025-05-09 15:25:00|57.21|55.21|56.75|54.75|57.43|55.43|56.61|54.61|0
1746804600000|2025-05-09 15:30:00|56.84|54.84|56.44|54.44|57.66|55.66|56.44|54.44|0
1746804900000|2025-05-09 15:35:00|56.41|54.41|56.59|54.59|56.83|54.83|56.01|54.01|0
1746805200000|2025-05-09 15:40:00|56.6|54.6|56.36|54.36|57.2|55.2|56.31|54.31|0
1746805500000|2025-05-09 15:45:00|56.39|54.39|56.24|54.24|56.75|54.75|55.97|53.97|0
1746805800000|2025-05-09 15:50:00|56.21|54.21|55.58|53.58|56.37|54.37|55.26|53.26|0
1746806100000|2025-05-09 15:55:00|55.61|53.61|55.28|53.28|55.84|53.84|55.28|53.28|0
1746806400000|2025-05-09 16:00:00|55.31|53.31|57.06|55.06|57.11|55.11|55.2|53.2|0
1746806700000|2025-05-09 16:05:00|57.09|55.09|57.31|55.31|57.37|55.37|56.5|54.5|0
1746807000000|2025-05-09 16:10:00|57.3|55.3|56.8|54.8|57.89|55.89|56.8|54.8|0
1746807300000|2025-05-09 16:15:00|56.77|54.77|56.78|54.78|57.33|55.33|56.6|54.6|0
1746807600000|2025-05-09 16:20:00|56.86|54.86|56.56|54.56|56.87|54.87|56.45|54.45|0
1746807900000|2025-05-09 16:25:00|56.6|54.6|57.12|55.12|57.15|55.15|56.54|54.54|0
1746808200000|2025-05-09 16:30:00|57.15|55.15|57.3|55.3|57.57|55.57|56.86|54.86|0
1746808500000|2025-05-09 16:35:00|57.33|55.33|57.01|55.01|57.33|55.33|56.3|54.3|0
1746808800000|2025-05-09 16:40:00|56.93|54.93|57.31|55.31|57.37|55.37|56.61|54.61|0
1746809100000|2025-05-09 16:45:00|57.34|55.34|58.13|56.13|58.27|56.27|57.28|55.28|0
1746809400000|2025-05-09 16:50:00|58.16|56.16|57.5|55.5|58.23|56.23|57.47|55.47|0
1746809700000|2025-05-09 16:55:00|57.44|55.44|57.98|55.98|58.14|56.14|57.28|55.28|0
1746810000000|2025-05-09 17:00:00|58|56|57.82|55.82|58.12|56.12|57.66|55.66|0
1746810300000|2025-05-09 17:05:00|57.79|55.79|57.62|55.62|58.47|56.47|57.62|55.62|0
1746810600000|2025-05-09 17:10:00|57.6|55.6|57.95|55.95|58.06|56.06|57.07|55.07|0
1746810900000|2025-05-09 17:15:00|57.98|55.98|57.15|55.15|57.98|55.98|56.9|54.9|0
1746811200000|2025-05-09 17:20:00|57.18|55.18|57.4|55.4|58.46|56.46|56.92|54.92|0
1746811500000|2025-05-09 17:25:00|57.37|55.37|57.26|55.26|57.4|55.4|56.67|54.67|0
1746811800000|2025-05-09 17:30:00|57.28|55.28|57.53|55.53|57.81|55.81|57.03|55.03|0
1746812100000|2025-05-09 17:35:00|57.48|55.48|56.85|54.85|57.51|55.51|56.83|54.83|0
1746812400000|2025-05-09 17:40:00|56.88|54.88|56.2|54.2|57.06|55.06|56.13|54.13|0
1746812700000|2025-05-09 17:45:00|56.22|54.22|55.91|53.91|56.37|54.37|55.86|53.86|0
1746813000000|2025-05-09 17:50:00|55.88|53.88|56.02|54.02|56.52|54.52|55.88|53.88|0
1746813300000|2025-05-09 17:55:00|56.05|54.05|55.59|53.59|56.14|54.14|55.47|53.47|0
1746813600000|2025-05-09 18:00:00|55.62|53.62|56.17|54.17|56.17|54.17|55.53|53.53|0
1746813900000|2025-05-09 18:05:00|56.11|54.11|56.22|54.22|56.37|54.37|55.78|53.78|0
1746814200000|2025-05-09 18:10:00|56.25|54.25|56.04|54.04|56.39|54.39|55.98|53.98|0
1746814500000|2025-05-09 18:15:00|56.07|54.07|56.46|54.46|56.89|54.89|55.74|53.74|0
1746814800000|2025-05-09 18:20:00|56.5|54.5|56.35|54.35|56.6|54.6|56.18|54.18|0
1746815100000|2025-05-09 18:25:00|56.38|54.38|56.5|54.5|56.67|54.67|56.16|54.16|0
1746815400000|2025-05-09 18:30:00|56.47|54.47|56.08|54.08|56.64|54.64|55.94|53.94|0
1746815700000|2025-05-09 18:35:00|56.11|54.11|56.17|54.17|56.52|54.52|56.02|54.02|0
1746816000000|2025-05-09 18:40:00|56.16|54.16|56.07|54.07|56.39|54.39|56.05|54.05|0
1746816300000|2025-05-09 18:45:00|56.1|54.1|55.91|53.91|56.28|54.28|55.73|53.73|0
1746816600000|2025-05-09 18:50:00|55.88|53.88|55.94|53.94|56.22|54.22|55.64|53.64|0
1746816900000|2025-05-09 18:55:00|55.92|53.92|55.84|53.84|56.04|54.04|55.71|53.71|0
1746817200000|2025-05-09 19:00:00|55.82|53.82|55.52|53.52|55.82|53.82|55.24|53.24|0
1746817500000|2025-05-09 19:05:00|55.49|53.49|54.88|52.88|55.64|53.64|54.64|52.64|0
1746817800000|2025-05-09 19:10:00|54.85|52.85|55.17|53.17|55.35|53.35|54.62|52.62|0
1746818100000|2025-05-09 19:15:00|55.15|53.15|55.05|53.05|55.47|53.47|55.05|53.05|0
1746818400000|2025-05-09 19:20:00|55.02|53.02|55.21|53.21|55.7|53.7|54.86|52.86|0
1746818700000|2025-05-09 19:25:00|55.29|53.29|55.6|53.6|55.63|53.63|55.2|53.2|0
1746819000000|2025-05-09 19:30:00|55.59|53.59|55.68|53.68|56.58|54.58|55.44|53.44|0
1746819300000|2025-05-09 19:35:00|55.71|53.71|55.85|53.85|56.1|54.1|55.38|53.38|0
1746819600000|2025-05-09 19:40:00|55.88|53.88|55.62|53.62|56.03|54.03|55.53|53.53|0
1746819900000|2025-05-09 19:45:00|55.63|53.63|56.12|54.12|56.76|54.76|55.63|53.63|0
1746820200000|2025-05-09 19:50:00|56.2|54.2|55.55|53.55|56.2|54.2|55.39|53.39|0
1746820500000|2025-05-09 19:55:00|55.91|53.91|56.26|54.26|56.49|54.49|55.77|53.77|0
1746820800000|2025-05-09 20:00:00|56.17|54.17|56.12|54.12|56.74|54.74|56|54|0
1746821100000|2025-05-09 20:05:00|56.11|54.11|56.22|54.22|56.35|54.35|55.94|53.94|0
1746821400000|2025-05-09 20:10:00|56.23|54.23|56.15|54.15|56.38|54.38|56.02|54.02|0
1747009500000|2025-05-12 00:25:00|47.16|45.16|47.33|45.33|47.38|45.38|47.15|45.15|0
1747009800000|2025-05-12 00:30:00|47.32|45.32|46.93|44.93|47.33|45.33|46.82|44.82|0
1747010100000|2025-05-12 00:35:00|46.96|44.96|46.89|44.89|47.1|45.1|46.81|44.81|0
1747010400000|2025-05-12 00:40:00|46.91|44.91|46.69|44.69|46.95|44.95|46.62|44.62|0
1747010700000|2025-05-12 00:45:00|46.68|44.68|46.73|44.73|46.81|44.81|46.65|44.65|0
1747011000000|2025-05-12 00:50:00|46.72|44.72|46.96|44.96|46.99|44.99|46.57|44.57|0
1747011300000|2025-05-12 00:55:00|46.98|44.98|47|45|47.18|45.18|46.91|44.91|0
1747011600000|2025-05-12 01:00:00|47.02|45.02|46.81|44.81|47.14|45.14|46.54|44.54|0
1747011900000|2025-05-12 01:05:00|46.79|44.79|46.16|44.16|46.84|44.84|46.07|44.07|0
1747012200000|2025-05-12 01:10:00|46.18|44.18|46.23|44.23|46.3|44.3|46.09|44.09|0
1747012500000|2025-05-12 01:15:00|46.22|44.22|46.35|44.35|46.43|44.43|46.14|44.14|0
1747012800000|2025-05-12 01:20:00|46.36|44.36|46.39|44.39|46.5|44.5|46.29|44.29|0
1747013100000|2025-05-12 01:25:00|46.38|44.38|46.23|44.23|46.47|44.47|46.12|44.12|0
1747013400000|2025-05-12 01:30:00|46.25|44.25|46.38|44.38|46.38|44.38|46.16|44.16|0
1747013700000|2025-05-12 01:35:00|46.35|44.35|46.67|44.67|46.78|44.78|46.31|44.31|0
1747014000000|2025-05-12 01:40:00|46.71|44.71|46.74|44.74|46.82|44.82|46.66|44.66|0
1747014300000|2025-05-12 01:45:00|46.67|44.67|46.71|44.71|46.81|44.81|46.61|44.61|0
1747014600000|2025-05-12 01:50:00|46.69|44.69|46.71|44.71|46.84|44.84|46.67|44.67|0
1747014900000|2025-05-12 01:55:00|46.7|44.7|46.69|44.69|46.85|44.85|46.59|44.59|0
1747015200000|2025-05-12 02:00:00|46.71|44.71|46.73|44.73|46.84|44.84|46.6|44.6|0
1747015500000|2025-05-12 02:05:00|46.71|44.71|46.44|44.44|46.79|44.79|46.39|44.39|0
1747015800000|2025-05-12 02:10:00|46.43|44.43|46.72|44.72|46.83|44.83|46.43|44.43|0
1747016100000|2025-05-12 02:15:00|46.71|44.71|46.71|44.71|46.79|44.79|46.69|44.69|0
1747016400000|2025-05-12 02:20:00|46.7|44.7|46.69|44.69|46.8|44.8|46.65|44.65|0
1747016700000|2025-05-12 02:25:00|46.72|44.72|46.66|44.66|46.79|44.79|46.61|44.61|0
1747017000000|2025-05-12 02:30:00|46.65|44.65|46.7|44.7|46.7|44.7|46.52|44.52|0
1747017300000|2025-05-12 02:35:00|46.69|44.69|46.84|44.84|46.85|44.85|46.66|44.66|0
1747017600000|2025-05-12 02:40:00|46.83|44.83|46.63|44.63|46.88|44.88|46.61|44.61|0
1747017900000|2025-05-12 02:45:00|46.62|44.62|46.49|44.49|46.64|44.64|46.38|44.38|0
1747018200000|2025-05-12 02:50:00|46.47|44.47|46.37|44.37|46.52|44.52|46.36|44.36|0
1747018500000|2025-05-12 02:55:00|46.38|44.38|46.33|44.33|46.47|44.47|46.24|44.24|0
1747018800000|2025-05-12 03:00:00|46.35|44.35|46.38|44.38|46.41|44.41|46.28|44.28|0
1747019100000|2025-05-12 03:05:00|46.44|44.44|46.48|44.48|46.52|44.52|46.38|44.38|0
1747019400000|2025-05-12 03:10:00|46.49|44.49|46.38|44.38|46.59|44.59|46.33|44.33|0
1747019700000|2025-05-12 03:15:00|46.35|44.35|46.39|44.39|46.44|44.44|46.31|44.31|0
1747020000000|2025-05-12 03:20:00|46.4|44.4|46.2|44.2|46.44|44.44|46.18|44.18|0
1747020300000|2025-05-12 03:25:00|46.23|44.23|46.24|44.24|46.32|44.32|46.12|44.12|0
1747020600000|2025-05-12 03:30:00|46.22|44.22|46.23|44.23|46.3|44.3|46.19|44.19|0
1747020900000|2025-05-12 03:35:00|46.25|44.25|46.32|44.32|46.36|44.36|46.18|44.18|0
1747021200000|2025-05-12 03:40:00|46.31|44.31|46.2|44.2|46.32|44.32|46.18|44.18|0
1747021500000|2025-05-12 03:45:00|46.22|44.22|46.2|44.2|46.28|44.28|46.17|44.17|0
1747021800000|2025-05-12 03:50:00|46.22|44.22|45.93|43.93|46.27|44.27|45.9|43.9|0
1747022100000|2025-05-12 03:55:00|45.92|43.92|45.87|43.87|46|44|45.78|43.78|0
1747022400000|2025-05-12 04:00:00|45.89|43.89|45.86|43.86|46.02|44.02|45.85|43.85|0
1747022700000|2025-05-12 04:05:00|45.84|43.84|46.01|44.01|46.03|44.03|45.82|43.82|0
1747023000000|2025-05-12 04:10:00|45.98|43.98|46.02|44.02|46.02|44.02|45.92|43.92|0
1747023300000|2025-05-12 04:15:00|46.01|44.01|45.9|43.9|46.01|44.01|45.88|43.88|0
1747023600000|2025-05-12 04:20:00|45.91|43.91|45.9|43.9|45.94|43.94|45.88|43.88|0
1747023900000|2025-05-12 04:25:00|45.89|43.89|45.89|43.89|45.98|43.98|45.89|43.89|0
1747024200000|2025-05-12 04:30:00|45.79|43.79|45.97|43.97|45.97|43.97|45.74|43.74|0
1747024500000|2025-05-12 04:35:00|45.95|43.95|45.99|43.99|45.99|43.99|45.91|43.91|0
1747024800000|2025-05-12 04:40:00|45.97|43.97|45.99|43.99|46|44|45.87|43.87|0
1747025100000|2025-05-12 04:45:00|45.98|43.98|45.93|43.93|45.98|43.98|45.9|43.9|0
1747025400000|2025-05-12 04:50:00|45.95|43.95|45.97|43.97|46.05|44.05|45.89|43.89|0
1747025700000|2025-05-12 04:55:00|45.96|43.96|46|44|46|44|45.89|43.89|0
1747026000000|2025-05-12 05:00:00|45.95|43.95|45.91|43.91|45.97|43.97|45.87|43.87|0
1747026300000|2025-05-12 05:05:00|45.89|43.89|45.95|43.95|46.03|44.03|45.84|43.84|0
1747026600000|2025-05-12 05:10:00|45.94|43.94|45.97|43.97|46.11|44.11|45.89|43.89|0
1747026900000|2025-05-12 05:15:00|45.98|43.98|45.97|43.97|46.07|44.07|45.93|43.93|0
1747027200000|2025-05-12 05:20:00|46.02|44.02|46.1|44.1|46.12|44.12|45.95|43.95|0
1747027500000|2025-05-12 05:25:00|46.11|44.11|45.94|43.94|46.18|44.18|45.94|43.94|0
1747027800000|2025-05-12 05:30:00|45.92|43.92|46.1|44.1|46.13|44.13|45.92|43.92|0
1747028100000|2025-05-12 05:35:00|46.09|44.09|45.98|43.98|46.17|44.17|45.94|43.94|0
1747028400000|2025-05-12 05:40:00|45.94|43.94|45.68|43.68|45.94|43.94|45.58|43.58|0
1747028700000|2025-05-12 05:45:00|45.67|43.67|45.63|43.63|45.69|43.69|45.58|43.58|0
1747029000000|2025-05-12 05:50:00|45.61|43.61|45.54|43.54|45.62|43.62|45.44|43.44|0
1747029300000|2025-05-12 05:55:00|45.53|43.53|45.73|43.73|45.78|43.78|45.53|43.53|0
1747029600000|2025-05-12 06:00:00|45.71|43.71|45.83|43.83|45.87|43.87|45.7|43.7|0
1747029900000|2025-05-12 06:05:00|45.87|43.87|45.77|43.77|45.91|43.91|45.73|43.73|0
1747030200000|2025-05-12 06:10:00|45.78|43.78|45.88|43.88|45.94|43.94|45.77|43.77|0
1747030500000|2025-05-12 06:15:00|45.89|43.89|45.93|43.93|46.19|44.19|45.83|43.83|0
1747030800000|2025-05-12 06:20:00|45.91|43.91|45.61|43.61|46.04|44.04|45.57|43.57|0
1747031100000|2025-05-12 06:25:00|45.59|43.59|45.56|43.56|45.76|43.76|45.3|43.3|0
1747031400000|2025-05-12 06:30:00|45.55|43.55|45.97|43.97|46.01|44.01|45.54|43.54|0
1747031700000|2025-05-12 06:35:00|45.95|43.95|45.6|43.6|45.98|43.98|45.57|43.57|0
1747032000000|2025-05-12 06:40:00|45.59|43.59|45.37|43.37|45.69|43.69|45.37|43.37|0
1747032300000|2025-05-12 06:45:00|45.41|43.41|45.24|43.24|45.45|43.45|45.15|43.15|0
1747032600000|2025-05-12 06:50:00|45.22|43.22|45.36|43.36|45.43|43.43|45.22|43.22|0
1747032900000|2025-05-12 06:55:00|45.38|43.38|45.45|43.45|45.51|43.51|45.27|43.27|0
1747033200000|2025-05-12 07:00:00|45.48|43.48|40.94|38.94|45.48|43.48|39.3|37.3|0
1747033500000|2025-05-12 07:05:00|40.88|38.88|38.95|36.95|41.25|39.25|38.4|36.4|0
1747033800000|2025-05-12 07:10:00|39.36|37.36|38.84|36.84|40.25|38.25|38.84|36.84|0
1747034100000|2025-05-12 07:15:00|38.85|36.85|39.03|37.03|39.55|37.55|38.75|36.75|0
1747034400000|2025-05-12 07:20:00|39.08|37.08|38.41|36.41|39.09|37.09|38.41|36.41|0
1747034700000|2025-05-12 07:25:00|38.51|36.51|38.39|36.39|38.71|36.71|38.16|36.16|0
1747035000000|2025-05-12 07:30:00|38.38|36.38|38.71|36.71|38.83|36.83|38.13|36.13|0
1747035300000|2025-05-12 07:35:00|38.72|36.72|39.11|37.11|39.3|37.3|38.62|36.62|0
1747035600000|2025-05-12 07:40:00|39.08|37.08|39.68|37.68|39.88|37.88|39.06|37.06|0
1747035900000|2025-05-12 07:45:00|39.66|37.66|40.32|38.32|40.42|38.42|39.47|37.47|0
1747036200000|2025-05-12 07:50:00|40.34|38.34|41.17|39.17|41.17|39.17|40.18|38.18|0
1747036500000|2025-05-12 07:55:00|41.21|39.21|40.75|38.75|41.66|39.66|40.67|38.67|0
1747036800000|2025-05-12 08:00:00|40.82|38.82|40.8|38.8|41.16|39.16|40.27|38.27|0
1747037100000|2025-05-12 08:05:00|40.79|38.79|40.87|38.87|41.11|39.11|40.71|38.71|0
1747037400000|2025-05-12 08:10:00|40.84|38.84|41.01|39.01|41.07|39.07|40.46|38.46|0
1747037700000|2025-05-12 08:15:00|40.98|38.98|40.85|38.85|41.04|39.04|40.44|38.44|0
1747038000000|2025-05-12 08:20:00|40.82|38.82|41.7|39.7|41.72|39.72|40.82|38.82|0
1747038300000|2025-05-12 08:25:00|41.68|39.68|40.98|38.98|41.76|39.76|40.92|38.92|0
1747038600000|2025-05-12 08:30:00|40.97|38.97|40.88|38.88|41.25|39.25|40.72|38.72|0
1747038900000|2025-05-12 08:35:00|40.9|38.9|40.82|38.82|40.96|38.96|40.68|38.68|0
1747039200000|2025-05-12 08:40:00|40.79|38.79|40.69|38.69|41.1|39.1|40.61|38.61|0
1747039500000|2025-05-12 08:45:00|40.68|38.68|40.19|38.19|40.83|38.83|40.17|38.17|0
1747039800000|2025-05-12 08:50:00|40.18|38.18|40.33|38.33|40.33|38.33|39.96|37.96|0
1747040100000|2025-05-12 08:55:00|40.27|38.27|40.53|38.53|40.55|38.55|40.23|38.23|0
1747040400000|2025-05-12 09:00:00|40.55|38.55|40.2|38.2|40.6|38.6|40.16|38.16|0
1747040700000|2025-05-12 09:05:00|40.22|38.22|40.27|38.27|40.32|38.32|40.11|38.11|0
1747041000000|2025-05-12 09:10:00|40.3|38.3|40|38|40.32|38.32|39.79|37.79|0
1747041300000|2025-05-12 09:15:00|40.03|38.03|40.33|38.33|40.33|38.33|40.01|38.01|0
1747041600000|2025-05-12 09:20:00|40.32|38.32|40.22|38.22|40.61|38.61|40.12|38.12|0
1747041900000|2025-05-12 09:25:00|40.25|38.25|40.05|38.05|40.36|38.36|39.9|37.9|0
1747042200000|2025-05-12 09:30:00|40.03|38.03|39.8|37.8|40.12|38.12|39.78|37.78|0
1747042500000|2025-05-12 09:35:00|39.82|37.82|39.84|37.84|39.9|37.9|39.76|37.76|0
1747042800000|2025-05-12 09:40:00|39.83|37.83|39.87|37.87|39.93|37.93|39.79|37.79|0
1747043100000|2025-05-12 09:45:00|39.86|37.86|39.64|37.64|40.01|38.01|39.64|37.64|0
1747043400000|2025-05-12 09:50:00|39.62|37.62|39.74|37.74|39.77|37.77|39.62|37.62|0
1747043700000|2025-05-12 09:55:00|39.76|37.76|39.68|37.68|39.9|37.9|39.68|37.68|0
1747044000000|2025-05-12 10:00:00|39.7|37.7|40.08|38.08|40.14|38.14|39.55|37.55|0
1747044300000|2025-05-12 10:05:00|40.07|38.07|39.89|37.89|40.07|38.07|39.58|37.58|0
1747044600000|2025-05-12 10:10:00|39.9|37.9|39.65|37.65|39.97|37.97|39.56|37.56|0
1747044900000|2025-05-12 10:15:00|39.66|37.66|39.89|37.89|39.95|37.95|39.48|37.48|0
1747045200000|2025-05-12 10:20:00|39.85|37.85|39.53|37.53|39.92|37.92|39.53|37.53|0
1747045500000|2025-05-12 10:25:00|39.51|37.51|39.3|37.3|39.63|37.63|39.22|37.22|0
1747045800000|2025-05-12 10:30:00|39.28|37.28|38.98|36.98|39.35|37.35|38.8|36.8|0
1747046100000|2025-05-12 10:35:00|38.97|36.97|39.55|37.55|39.58|37.58|38.96|36.96|0
1747046400000|2025-05-12 10:40:00|39.58|37.58|39.76|37.76|39.8|37.8|39.33|37.33|0
1747046700000|2025-05-12 10:45:00|39.79|37.79|39.71|37.71|40.01|38.01|39.54|37.54|0
1747047000000|2025-05-12 10:50:00|39.7|37.7|39.52|37.52|39.73|37.73|39.43|37.43|0
1747047300000|2025-05-12 10:55:00|39.51|37.51|39.11|37.11|39.58|37.58|38.84|36.84|0
1747047600000|2025-05-12 11:00:00|39.13|37.13|38.98|36.98|39.6|37.6|38.84|36.84|0
1747047900000|2025-05-12 11:05:00|39.01|37.01|38.83|36.83|39.07|37.07|38.35|36.35|0
1747048200000|2025-05-12 11:10:00|38.8|36.8|39.61|37.61|39.75|37.75|38.71|36.71|0
1747048500000|2025-05-12 11:15:00|39.63|37.63|39.56|37.56|39.69|37.69|39.26|37.26|0
1747048800000|2025-05-12 11:20:00|39.59|37.59|39.61|37.61|39.79|37.79|39.54|37.54|0
1747049100000|2025-05-12 11:25:00|39.62|37.62|39.53|37.53|39.66|37.66|39.2|37.2|0
1747049400000|2025-05-12 11:30:00|39.51|37.51|39.87|37.87|39.95|37.95|39.51|37.51|0
1747049700000|2025-05-12 11:35:00|39.9|37.9|39.32|37.32|39.93|37.93|39.3|37.3|0
1747050000000|2025-05-12 11:40:00|39.3|37.3|39.74|37.74|40.01|38.01|39.3|37.3|0
1747050300000|2025-05-12 11:45:00|39.72|37.72|39.81|37.81|39.91|37.91|39.49|37.49|0
1747050600000|2025-05-12 11:50:00|39.79|37.79|40.26|38.26|40.59|38.59|39.7|37.7|0
1747050900000|2025-05-12 11:55:00|40.27|38.27|39.73|37.73|41.32|39.32|39.66|37.66|0
1747051200000|2025-05-12 12:00:00|39.72|37.72|39.5|37.5|39.73|37.73|39.25|37.25|0
1747051500000|2025-05-12 12:05:00|39.48|37.48|39.71|37.71|39.77|37.77|39.45|37.45|0
1747051800000|2025-05-12 12:10:00|39.7|37.7|39.38|37.38|39.76|37.76|39.32|37.32|0
1747052100000|2025-05-12 12:15:00|39.39|37.39|39.09|37.09|39.45|37.45|39.04|37.04|0
1747052400000|2025-05-12 12:20:00|39.11|37.11|38.8|36.8|39.18|37.18|38.71|36.71|0
1747052700000|2025-05-12 12:25:00|38.77|36.77|38.86|36.86|38.93|36.93|38.77|36.77|0
1747053000000|2025-05-12 12:30:00|38.84|36.84|39.13|37.13|39.24|37.24|38.84|36.84|0
1747053300000|2025-05-12 12:35:00|39.14|37.14|39.74|37.74|39.77|37.77|39.1|37.1|0
1747053600000|2025-05-12 12:40:00|39.76|37.76|39.71|37.71|39.98|37.98|39.7|37.7|0
1747053900000|2025-05-12 12:45:00|39.73|37.73|39.92|37.92|40.2|38.2|39.73|37.73|0
1747054200000|2025-05-12 12:50:00|39.94|37.94|39.62|37.62|39.94|37.94|39.61|37.61|0
1747054500000|2025-05-12 12:55:00|39.66|37.66|40|38|40.03|38.03|39.54|37.54|0
1747054800000|2025-05-12 13:00:00|39.94|37.94|39.89|37.89|40.01|38.01|39.46|37.46|0
1747055100000|2025-05-12 13:05:00|39.91|37.91|40.3|38.3|40.35|38.35|39.9|37.9|0
1747055400000|2025-05-12 13:10:00|40.28|38.28|39.72|37.72|40.3|38.3|39.64|37.64|0
1747055700000|2025-05-12 13:15:00|39.73|37.73|39.65|37.65|39.81|37.81|39.49|37.49|0
1747056000000|2025-05-12 13:20:00|39.67|37.67|39.65|37.05|39.73|37.73|39.33|37.05|0
1747056300000|2025-05-12 13:25:00|39.79|37.19|39.77|37.17|39.81|37.21|39.4|36.8|0
1747056600000|2025-05-12 13:30:00|39.58|37.58|39.93|37.93|40.31|38.31|39.58|37.58|0
1747056900000|2025-05-12 13:35:00|39.82|37.82|39.13|37.13|40.01|38.01|39.1|37.1|0
1747057200000|2025-05-12 13:40:00|39.18|37.18|38.92|36.92|39.32|37.32|38.64|36.64|0
1747057500000|2025-05-12 13:45:00|38.9|36.9|38.59|36.59|39.33|37.33|38.48|36.48|0
1747057800000|2025-05-12 13:50:00|38.55|36.55|38|36|38.72|36.72|37.51|35.51|0
1747058100000|2025-05-12 13:55:00|37.99|35.99|38.51|36.51|38.74|36.74|37.96|35.96|0
1747058400000|2025-05-12 14:00:00|38.41|36.41|37.84|35.84|38.8|36.8|37.75|35.75|0
1747058700000|2025-05-12 14:05:00|37.88|35.88|38.18|36.18|38.36|36.36|37.59|35.59|0
1747059000000|2025-05-12 14:10:00|38.22|36.22|37.4|35.4|38.25|36.25|37.32|35.32|0
1747059300000|2025-05-12 14:15:00|37.38|35.38|37.41|35.41|37.55|35.55|37.06|35.06|0
1747059600000|2025-05-12 14:20:00|37.37|35.37|37.66|35.66|38.03|36.03|37.28|35.28|0
1747059900000|2025-05-12 14:25:00|37.64|35.64|38.76|36.76|39.14|37.14|37.63|35.63|0
1747060200000|2025-05-12 14:30:00|38.82|36.82|39.1|37.1|39.72|37.72|38.82|36.82|0
1747060500000|2025-05-12 14:35:00|39.12|37.12|38.58|36.58|39.29|37.29|38.58|36.58|0
1747060800000|2025-05-12 14:40:00|38.62|36.62|37.48|35.48|38.68|36.68|37.48|35.48|0
1747061100000|2025-05-12 14:45:00|37.5|35.5|37.41|35.41|37.69|35.69|37.16|35.16|0
1747061400000|2025-05-12 14:50:00|37.43|35.43|36.85|34.85|37.47|35.47|36.7|34.7|0
1747061700000|2025-05-12 14:55:00|36.79|34.79|37.74|35.74|37.76|35.76|36.72|34.72|0
1747062000000|2025-05-12 15:00:00|37.72|35.72|37.37|35.37|37.89|35.89|37.23|35.23|0
1747062300000|2025-05-12 15:05:00|37.35|35.35|37.72|35.72|37.84|35.84|37.21|35.21|0
1747062600000|2025-05-12 15:10:00|37.69|35.69|37.45|35.45|37.89|35.89|37.26|35.26|0
1747062900000|2025-05-12 15:15:00|37.43|35.43|37.44|35.44|37.77|35.77|37.36|35.36|0
1747063200000|2025-05-12 15:20:00|37.46|35.46|38.11|36.11|38.56|36.56|37.42|35.42|0
1747063500000|2025-05-12 15:25:00|38.08|36.08|37.86|35.86|38.34|36.34|37.67|35.67|0
1747063800000|2025-05-12 15:30:00|37.89|35.89|37.52|35.52|37.97|35.97|37.35|35.35|0
1747064100000|2025-05-12 15:35:00|37.54|35.54|37.7|35.7|37.86|35.86|37.24|35.24|0
1747064400000|2025-05-12 15:40:00|37.68|35.68|37.8|35.8|38.17|36.17|37.56|35.56|0
1747064700000|2025-05-12 15:45:00|37.82|35.82|37.66|35.66|37.84|35.84|37.42|35.42|0
1747065000000|2025-05-12 15:50:00|37.62|35.62|37.97|35.97|38.23|36.23|37.52|35.52|0
1747065300000|2025-05-12 15:55:00|37.95|35.95|38.26|36.26|38.39|36.39|37.77|35.77|0
1747065600000|2025-05-12 16:00:00|38.24|36.24|37.81|35.81|38.39|36.39|37.77|35.77|0
1747065900000|2025-05-12 16:05:00|37.83|35.83|37.44|35.44|37.83|35.83|37.4|35.4|0
1747066200000|2025-05-12 16:10:00|37.43|35.43|37.35|35.35|37.7|35.7|37.33|35.33|0
1747066500000|2025-05-12 16:15:00|37.37|35.37|37.42|35.42|37.61|35.61|37.23|35.23|0
1747066800000|2025-05-12 16:20:00|37.4|35.4|36.77|34.77|37.55|35.55|36.75|34.75|0
1747067100000|2025-05-12 16:25:00|36.76|34.76|36.97|34.97|37.05|35.05|36.64|34.64|0
1747067400000|2025-05-12 16:30:00|36.98|34.98|36.7|34.7|37.11|35.11|36.68|34.68|0
1747067700000|2025-05-12 16:35:00|36.72|34.72|36.61|34.61|36.72|34.72|36.44|34.44|0
1747068000000|2025-05-12 16:40:00|36.63|34.63|36.33|34.33|36.67|34.67|36.23|34.23|0
1747068300000|2025-05-12 16:45:00|36.31|34.31|35.88|33.88|36.34|34.34|35.79|33.79|0
1747068600000|2025-05-12 16:50:00|35.86|33.86|35.49|33.49|35.97|33.97|35.47|33.47|0
1747068900000|2025-05-12 16:55:00|35.5|33.5|35.63|33.63|35.82|33.82|35.47|33.47|0
1747069200000|2025-05-12 17:00:00|35.59|33.59|35.42|33.42|35.69|33.69|35.33|33.33|0
1747069500000|2025-05-12 17:05:00|35.4|33.4|34.84|32.84|35.52|33.52|34.65|32.65|0
1747069800000|2025-05-12 17:10:00|34.86|32.86|35.24|33.24|35.39|33.39|34.83|32.83|0
1747070100000|2025-05-12 17:15:00|35.28|33.28|35.37|33.37|35.43|33.43|35.23|33.23|0
1747070400000|2025-05-12 17:20:00|35.41|33.41|35.57|33.57|35.86|33.86|35.35|33.35|0
1747070700000|2025-05-12 17:25:00|35.55|33.55|35.54|33.54|35.81|33.81|35.31|33.31|0
1747071000000|2025-05-12 17:30:00|35.52|33.52|35.36|33.36|35.52|33.52|35.21|33.21|0
1747071300000|2025-05-12 17:35:00|35.34|33.34|35.3|33.3|35.6|33.6|35.27|33.27|0
1747071600000|2025-05-12 17:40:00|35.34|33.34|35.44|33.44|35.52|33.52|35.26|33.26|0
1747071900000|2025-05-12 17:45:00|35.42|33.42|35.4|33.4|35.46|33.46|35.24|33.24|0
1747072200000|2025-05-12 17:50:00|35.38|33.38|35.2|33.2|35.42|33.42|35.14|33.14|0
1747072500000|2025-05-12 17:55:00|35.21|33.21|35.45|33.45|35.52|33.52|35.09|33.09|0
1747072800000|2025-05-12 18:00:00|35.39|33.39|34.88|32.88|35.42|33.42|34.88|32.88|0
1747073100000|2025-05-12 18:05:00|34.86|32.86|35|33|35.14|33.14|34.86|32.86|0
1747073400000|2025-05-12 18:10:00|34.98|32.98|35.23|33.23|35.44|33.44|34.98|32.98|0
1747073700000|2025-05-12 18:15:00|35.25|33.25|34.66|32.66|35.26|33.26|34.61|32.61|0
1747074000000|2025-05-12 18:20:00|34.65|32.65|34.73|32.73|34.88|32.88|34.54|32.54|0
1747074300000|2025-05-12 18:25:00|34.71|32.71|34.75|32.75|34.99|32.99|34.66|32.66|0
1747074600000|2025-05-12 18:30:00|34.71|32.71|34.62|32.62|34.71|32.71|34.48|32.48|0
1747074900000|2025-05-12 18:35:00|34.64|32.64|34.37|32.37|34.69|32.69|34.33|32.33|0
1747075200000|2025-05-12 18:40:00|34.35|32.35|34.49|32.49|34.5|32.5|34.19|32.19|0
1747075500000|2025-05-12 18:45:00|34.47|32.47|34.56|32.56|34.6|32.6|34.26|32.26|0
1747075800000|2025-05-12 18:50:00|34.5|32.5|34.81|32.81|34.88|32.88|34.42|32.42|0
1747076100000|2025-05-12 18:55:00|34.79|32.79|35|33|35.08|33.08|34.75|32.75|0
1747076400000|2025-05-12 19:00:00|35.02|33.02|34.57|32.57|35.31|33.31|34.55|32.55|0
1747076700000|2025-05-12 19:05:00|34.55|32.55|34.52|32.52|34.76|32.76|34.47|32.47|0
1747077000000|2025-05-12 19:10:00|34.56|32.56|34.83|32.83|34.91|32.91|34.5|32.5|0
1747077300000|2025-05-12 19:15:00|34.81|32.81|34.68|32.68|34.99|32.99|34.56|32.56|0
1747077600000|2025-05-12 19:20:00|34.66|32.66|34.88|32.88|34.93|32.93|34.57|32.57|0
1747077900000|2025-05-12 19:25:00|34.86|32.86|34.84|32.84|35.05|33.05|34.65|32.65|0
1747078200000|2025-05-12 19:30:00|34.88|32.88|34.82|32.82|34.93|32.93|34.58|32.58|0
1747078500000|2025-05-12 19:35:00|34.86|32.86|34.86|32.86|35.02|33.02|34.59|32.59|0
1747078800000|2025-05-12 19:40:00|34.88|32.88|34.93|32.93|35.23|33.23|34.74|32.74|0
1747079100000|2025-05-12 19:45:00|34.89|32.89|34.61|32.61|35.14|33.14|34.52|32.52|0
1747079400000|2025-05-12 19:50:00|34.63|32.63|34.1|32.1|34.63|32.63|33.96|31.96|0
1747079700000|2025-05-12 19:55:00|34.24|32.24|33.53|31.53|34.46|32.46|33.47|31.47|0
1747080000000|2025-05-12 20:00:00|33.49|31.49|33.58|31.58|33.6|31.6|32.91|30.91|0
1747080300000|2025-05-12 20:05:00|33.57|31.57|33.79|31.79|33.83|31.83|33.38|31.38|0
1747080600000|2025-05-12 20:10:00|33.81|31.81|33.88|31.88|33.97|31.97|33.76|31.76|0
1747080900000|2025-05-12 20:15:00|33.86|31.86|33.73|31.73|33.86|31.86|33.71|31.71|0
1747081200000|2025-05-12 20:20:00|33.74|31.74|33.66|31.66|33.82|31.82|33.64|31.64|0
1747081500000|2025-05-12 20:25:00|33.68|31.68|33.65|31.65|33.69|31.69|33.59|31.59|0
1747081800000|2025-05-12 20:30:00|33.63|31.63|33.51|31.51|33.67|31.67|33.48|31.48|0
1747082100000|2025-05-12 20:35:00|33.5|31.5|33.49|31.49|33.55|31.55|33.46|31.46|0
1747082400000|2025-05-12 20:40:00|33.51|31.51|33.55|31.55|33.55|31.55|33.47|31.47|0
1747082700000|2025-05-12 20:45:00|33.53|31.53|33.6|31.6|33.63|31.63|33.52|31.52|0
1747083000000|2025-05-12 20:50:00|33.58|31.58|33.53|31.53|33.6|31.6|33.48|31.48|0
1747083300000|2025-05-12 20:55:00|33.83|31.23|33.78|31.18|33.86|31.26|33.72|31.12|0
1747083600000|2025-05-12 21:00:00|33.79|31.19|33.86|31.26|33.86|31.26|33.77|31.17|0
1747083900000|2025-05-12 21:05:00|33.88|31.28|33.85|31.25|33.88|31.28|33.84|31.24|0
1747084200000|2025-05-12 21:10:00|33.86|31.26|33.85|31.25|33.86|31.26|33.82|31.22|0
1747084500000|2025-05-12 21:15:00|33.84|31.24|33.83|31.23|33.84|31.24|33.81|31.21|0
1747084800000|2025-05-12 21:20:00|33.81|31.21|33.83|31.23|33.83|31.23|33.81|31.21|0
1747085100000|2025-05-12 21:25:00|33.82|31.22|33.82|31.22|33.83|31.23|33.82|31.22|0
1747085400000|2025-05-12 21:30:00|33.81|31.21|33.81|31.21|33.81|31.21|33.8|31.2|0
1747085700000|2025-05-12 21:35:00|33.79|31.19|33.79|31.19|33.81|31.21|33.79|31.19|0
1747086000000|2025-05-12 21:40:00|33.8|31.2|33.77|31.17|33.8|31.2|33.77|31.17|0
1747086300000|2025-05-12 21:45:00|33.76|31.16|33.76|31.16|33.76|31.16|33.75|31.15|0
1747086600000|2025-05-12 21:50:00|33.75|31.15|33.75|31.15|33.76|31.16|33.74|31.14|0
1747086900000|2025-05-12 21:55:00|33.74|31.14|33.73|31.13|33.75|31.15|33.72|31.12|0
1747087200000|2025-05-12 22:00:00|33.72|31.12|33.82|31.22|34.21|31.61|33.72|31.12|0
1747087500000|2025-05-12 22:05:00|33.81|31.21|34.04|31.44|34.05|31.45|33.71|31.11|0
1747087800000|2025-05-12 22:10:00|34.03|31.43|34.12|31.52|34.15|31.55|34.01|31.41|0
1747088100000|2025-05-12 22:15:00|34.08|31.48|34.11|31.51|34.19|31.59|34.01|31.41|0
1747088400000|2025-05-12 22:20:00|34.1|31.5|34.04|31.44|34.12|31.52|33.99|31.39|0
1747088700000|2025-05-12 22:25:00|34.08|31.48|34.11|31.51|34.12|31.52|34.03|31.43|0
1747089000000|2025-05-12 22:30:00|34.13|31.53|34.25|31.65|34.35|31.75|34.13|31.53|0
1747089300000|2025-05-12 22:35:00|34.24|31.64|34.36|31.76|34.38|31.78|34.23|31.63|0
1747089600000|2025-05-12 22:40:00|34.33|31.73|34.34|31.74|34.38|31.78|34.23|31.63|0
1747089900000|2025-05-12 22:45:00|34.31|31.71|34.3|31.7|34.34|31.74|34.29|31.69|0
1747090200000|2025-05-12 22:50:00|34.32|31.72|34.29|31.69|34.4|31.8|34.27|31.67|0
1747090500000|2025-05-12 22:55:00|34.3|31.7|34.34|31.74|34.39|31.79|34.27|31.67|0
1747090800000|2025-05-12 23:00:00|34.32|31.72|34.04|31.44|34.32|31.72|34.04|31.44|0
1747091100000|2025-05-12 23:05:00|34.02|31.42|33.93|31.33|34.07|31.47|33.92|31.32|0
1747091400000|2025-05-12 23:10:00|33.95|31.35|33.95|31.35|34.01|31.41|33.93|31.33|0
1747091700000|2025-05-12 23:15:00|33.93|31.33|33.8|31.2|33.95|31.35|33.78|31.18|0
1747092000000|2025-05-12 23:20:00|33.79|31.19|33.79|31.19|33.82|31.22|33.76|31.16|0
1747092300000|2025-05-12 23:25:00|33.72|31.12|33.75|31.15|33.77|31.17|33.64|31.04|0
1747092600000|2025-05-12 23:30:00|33.76|31.16|33.92|31.32|33.93|31.33|33.73|31.13|0
1747092900000|2025-05-12 23:35:00|34.02|31.42|34.21|31.61|34.23|31.63|34.02|31.42|0
1747093200000|2025-05-12 23:40:00|34.22|31.62|34.2|31.6|34.25|31.65|34.18|31.58|0
1747093500000|2025-05-12 23:45:00|34.19|31.59|34.25|31.65|34.27|31.67|34.18|31.58|0
1747093800000|2025-05-12 23:50:00|34.26|31.66|34.33|31.73|34.37|31.77|34.26|31.66|0
1747094100000|2025-05-12 23:55:00|34.34|31.74|34.55|31.95|34.55|31.95|34.34|31.74|0
1747094400000|2025-05-13 00:00:00|34.57|31.97|34.68|32.08|34.78|32.18|34.55|31.95|0
1747094700000|2025-05-13 00:05:00|34.67|32.07|34.85|32.25|34.87|32.27|34.62|32.02|0
1747095000000|2025-05-13 00:10:00|34.83|32.23|34.8|32.2|34.92|32.32|34.75|32.15|0
1747095300000|2025-05-13 00:15:00|34.81|32.21|34.28|32.28|34.88|32.52|34.11|32.11|0
1747095600000|2025-05-13 00:20:00|34.17|32.17|34.33|32.33|34.41|32.41|34.11|32.11|0
1747095900000|2025-05-13 00:25:00|34.32|32.32|34.27|32.27|34.43|32.43|34.22|32.22|0
1747096200000|2025-05-13 00:30:00|34.29|32.29|34.34|32.34|34.58|32.58|34.2|32.2|0
1747096500000|2025-05-13 00:35:00|34.36|32.36|34.47|32.47|34.5|32.5|34.11|32.11|0
1747096800000|2025-05-13 00:40:00|34.48|32.48|34.52|32.52|34.57|32.57|34.33|32.33|0
1747097100000|2025-05-13 00:45:00|34.53|32.53|34.4|32.4|34.63|32.63|34.34|32.34|0
1747097400000|2025-05-13 00:50:00|34.39|32.39|34.5|32.5|34.5|32.5|34.35|32.35|0
1747097700000|2025-05-13 00:55:00|34.52|32.52|34.6|32.6|34.65|32.65|34.48|32.48|0
1747098000000|2025-05-13 01:00:00|34.64|32.64|34.5|32.5|34.69|32.69|34.46|32.46|0
1747098300000|2025-05-13 01:05:00|34.49|32.49|34.56|32.56|34.73|32.73|34.46|32.46|0
1747098600000|2025-05-13 01:10:00|34.57|32.57|34.54|32.54|34.61|32.61|34.43|32.43|0
1747098900000|2025-05-13 01:15:00|34.52|32.52|34.5|32.5|34.62|32.62|34.46|32.46|0
1747099200000|2025-05-13 01:20:00|34.47|32.47|34.37|32.37|34.61|32.61|34.27|32.27|0
1747099500000|2025-05-13 01:25:00|34.36|32.36|34.5|32.5|34.54|32.54|34.34|32.34|0
1747099800000|2025-05-13 01:30:00|34.51|32.51|34.46|32.46|34.62|32.62|34.4|32.4|0
1747100100000|2025-05-13 01:35:00|34.45|32.45|34.6|32.6|34.6|32.6|34.27|32.27|0
1747100400000|2025-05-13 01:40:00|34.62|32.62|34.54|32.54|34.67|32.67|34.5|32.5|0
1747100700000|2025-05-13 01:45:00|34.55|32.55|34.51|32.51|34.57|32.57|34.43|32.43|0
1747101000000|2025-05-13 01:50:00|34.5|32.5|34.57|32.57|34.62|32.62|34.48|32.48|0
1747101300000|2025-05-13 01:55:00|34.6|32.6|34.56|32.56|34.62|32.62|34.46|32.46|0
1747101600000|2025-05-13 02:00:00|34.55|32.55|34.14|32.14|34.84|32.84|34.14|32.14|0
1747101900000|2025-05-13 02:05:00|34.15|32.15|34.2|32.2|34.27|32.27|34.13|32.13|0
1747102200000|2025-05-13 02:10:00|34.21|32.21|34.33|32.33|34.37|32.37|34.2|32.2|0
1747102500000|2025-05-13 02:15:00|34.35|32.35|34.42|32.42|34.69|32.69|34.31|32.31|0
1747102800000|2025-05-13 02:20:00|34.43|32.43|34.57|32.57|34.66|32.66|34.42|32.42|0
1747103100000|2025-05-13 02:25:00|34.56|32.56|34.65|32.65|34.72|32.72|34.52|32.52|0
1747103400000|2025-05-13 02:30:00|34.64|32.64|34.77|32.77|34.82|32.82|34.61|32.61|0
1747103700000|2025-05-13 02:35:00|34.82|32.82|34.78|32.78|34.82|32.82|34.67|32.67|0
1747104000000|2025-05-13 02:40:00|34.76|32.76|34.79|32.79|34.79|32.79|34.71|32.71|0
1747104300000|2025-05-13 02:45:00|34.78|32.78|34.6|32.6|34.92|32.92|34.54|32.54|0
1747104600000|2025-05-13 02:50:00|34.58|32.58|34.54|32.54|34.71|32.71|34.53|32.53|0
1747104900000|2025-05-13 02:55:00|34.53|32.53|34.48|32.48|34.59|32.59|34.43|32.43|0
1747105200000|2025-05-13 03:00:00|34.47|32.47|34.56|32.56|34.6|32.6|34.4|32.4|0
1747105500000|2025-05-13 03:05:00|34.59|32.59|34.63|32.63|34.85|32.85|34.58|32.58|0
1747105800000|2025-05-13 03:10:00|34.62|32.62|34.76|32.76|34.89|32.89|34.58|32.58|0
1747106100000|2025-05-13 03:15:00|34.78|32.78|34.78|32.78|34.8|32.8|34.68|32.68|0
1747106400000|2025-05-13 03:20:00|34.77|32.77|34.72|32.72|34.77|32.77|34.69|32.69|0
1747106700000|2025-05-13 03:25:00|34.73|32.73|34.76|32.76|34.82|32.82|34.69|32.69|0
1747107000000|2025-05-13 03:30:00|34.75|32.75|34.77|32.77|34.82|32.82|34.69|32.69|0
1747107300000|2025-05-13 03:35:00|34.75|32.75|34.9|32.9|34.96|32.96|34.75|32.75|0
1747107600000|2025-05-13 03:40:00|34.88|32.88|34.76|32.76|34.95|32.95|34.76|32.76|0
1747107900000|2025-05-13 03:45:00|34.77|32.77|34.82|32.82|34.87|32.87|34.76|32.76|0
1747108200000|2025-05-13 03:50:00|34.81|32.81|34.93|32.93|34.93|32.93|34.81|32.81|0
1747108500000|2025-05-13 03:55:00|34.92|32.92|34.97|32.97|35.03|33.03|34.83|32.83|0
1747108800000|2025-05-13 04:00:00|35.04|33.04|35.07|33.07|35.13|33.13|34.96|32.96|0
1747109100000|2025-05-13 04:05:00|35.06|33.06|35.01|33.01|35.17|33.17|34.97|32.97|0
1747109400000|2025-05-13 04:10:00|35.03|33.03|34.94|32.94|35.04|33.04|34.88|32.88|0
1747109700000|2025-05-13 04:15:00|34.99|32.99|34.99|32.99|35.1|33.1|34.93|32.93|0
1747110000000|2025-05-13 04:20:00|35.02|33.02|34.96|32.96|35.05|33.05|34.88|32.88|0
1747110300000|2025-05-13 04:25:00|34.97|32.97|35.16|33.16|35.16|33.16|34.93|32.93|0
1747110600000|2025-05-13 04:30:00|35.18|33.18|35.16|33.16|35.23|33.23|35.11|33.11|0
1747110900000|2025-05-13 04:35:00|35.2|33.2|35.41|33.41|35.46|33.46|35.11|33.11|0
1747111200000|2025-05-13 04:40:00|35.39|33.39|35.15|33.15|35.48|33.48|35.14|33.14|0
1747111500000|2025-05-13 04:45:00|35.14|33.14|35.01|33.01|35.15|33.15|34.97|32.97|0
1747111800000|2025-05-13 04:50:00|34.99|32.99|35.14|33.14|35.16|33.16|34.98|32.98|0
1747112100000|2025-05-13 04:55:00|35.19|33.19|35.12|33.12|35.19|33.19|35.06|33.06|0
1747112400000|2025-05-13 05:00:00|35.1|33.1|34.88|32.88|35.14|33.14|34.82|32.82|0
1747112700000|2025-05-13 05:05:00|34.86|32.86|34.88|32.88|34.94|32.94|34.72|32.72|0
1747113000000|2025-05-13 05:10:00|34.91|32.91|35.13|33.13|35.13|33.13|34.87|32.87|0
1747113300000|2025-05-13 05:15:00|35.08|33.08|34.99|32.99|35.25|33.25|34.97|32.97|0
1747113600000|2025-05-13 05:20:00|34.98|32.98|34.88|32.88|35.04|33.04|34.86|32.86|0
1747113900000|2025-05-13 05:25:00|34.86|32.86|34.87|32.87|34.93|32.93|34.8|32.8|0
1747114200000|2025-05-13 05:30:00|34.86|32.86|34.81|32.81|34.9|32.9|34.78|32.78|0
1747114500000|2025-05-13 05:35:00|34.8|32.8|34.84|32.84|34.91|32.91|34.76|32.76|0
1747114800000|2025-05-13 05:40:00|34.85|32.85|34.81|32.81|34.87|32.87|34.73|32.73|0
1747115100000|2025-05-13 05:45:00|34.72|32.72|34.84|32.84|34.88|32.88|34.72|32.72|0
1747115400000|2025-05-13 05:50:00|34.83|32.83|34.84|32.84|34.91|32.91|34.79|32.79|0
1747115700000|2025-05-13 05:55:00|34.85|32.85|34.8|32.8|34.9|32.9|34.8|32.8|0
1747116000000|2025-05-13 06:00:00|34.79|32.79|34.61|32.61|34.87|32.87|34.59|32.59|0
1747116300000|2025-05-13 06:05:00|34.45|32.45|34.47|32.47|34.6|32.6|34.33|32.33|0
1747116600000|2025-05-13 06:10:00|34.44|32.44|34.48|32.48|34.55|32.55|34.39|32.39|0
1747116900000|2025-05-13 06:15:00|34.45|32.45|34.62|32.62|34.72|32.72|34.45|32.45|0
1747117200000|2025-05-13 06:20:00|34.64|32.64|34.82|32.82|35.1|33.1|34.58|32.58|0
1747117500000|2025-05-13 06:25:00|34.81|32.81|34.82|32.82|34.9|32.9|34.7|32.7|0
1747117800000|2025-05-13 06:30:00|34.81|32.81|34.79|32.79|34.86|32.86|34.74|32.74|0
1747118100000|2025-05-13 06:35:00|34.84|32.84|34.75|32.75|34.84|32.84|34.69|32.69|0
1747118400000|2025-05-13 06:40:00|34.74|32.74|34.75|32.75|34.79|32.79|34.65|32.65|0
1747118700000|2025-05-13 06:45:00|34.74|32.74|34.91|32.91|34.91|32.91|34.72|32.72|0
1747119000000|2025-05-13 06:50:00|34.88|32.88|35.1|33.1|35.13|33.13|34.88|32.88|0
1747119300000|2025-05-13 06:55:00|35.12|33.12|35.13|33.13|35.22|33.22|35.1|33.1|0
1747119600000|2025-05-13 07:00:00|35.12|33.12|35.37|33.37|35.42|33.42|35.07|33.07|0
1747119900000|2025-05-13 07:05:00|35.27|33.27|35.26|33.26|35.46|33.46|35.11|33.11|0
1747120200000|2025-05-13 07:10:00|35.18|33.18|35.08|33.08|35.31|33.31|34.95|32.95|0
1747120500000|2025-05-13 07:15:00|35.06|33.06|34.95|32.95|35.09|33.09|34.83|32.83|0
1747120800000|2025-05-13 07:20:00|34.93|32.93|35.37|33.37|35.47|33.47|34.92|32.92|0
1747121100000|2025-05-13 07:25:00|35.42|33.42|34.98|32.98|35.47|33.47|34.95|32.95|0
1747121400000|2025-05-13 07:30:00|34.99|32.99|34.92|32.92|35.1|33.1|34.68|32.68|0
1747121700000|2025-05-13 07:35:00|34.87|32.87|35.04|33.04|35.2|33.2|34.82|32.82|0
1747122000000|2025-05-13 07:40:00|35.07|33.07|35.14|33.14|35.23|33.23|35.02|33.02|0
1747122300000|2025-05-13 07:45:00|35.13|33.13|35.19|33.19|35.26|33.26|35.07|33.07|0
1747122600000|2025-05-13 07:50:00|35.2|33.2|35.21|33.21|35.29|33.29|35.11|33.11|0
1747122900000|2025-05-13 07:55:00|35.19|33.19|35.15|33.15|35.22|33.22|35.11|33.11|0
1747123200000|2025-05-13 08:00:00|35.09|33.09|34.96|32.96|35.18|33.18|34.84|32.84|0
1747123500000|2025-05-13 08:05:00|34.97|32.97|35.26|33.26|35.32|33.32|34.94|32.94|0
1747123800000|2025-05-13 08:10:00|35.25|33.25|35.07|33.07|35.3|33.3|35.07|33.07|0
1747124100000|2025-05-13 08:15:00|35.06|33.06|34.75|32.75|35.07|33.07|34.72|32.72|0
1747124400000|2025-05-13 08:20:00|34.7|32.7|34.61|32.61|34.9|32.9|34.6|32.6|0
1747124700000|2025-05-13 08:25:00|34.59|32.59|34.83|32.83|34.93|32.93|34.59|32.59|0
1747125000000|2025-05-13 08:30:00|34.82|32.82|34.67|32.67|34.9|32.9|34.62|32.62|0
1747125300000|2025-05-13 08:35:00|34.61|32.61|34.62|32.62|34.72|32.72|34.47|32.47|0
1747125600000|2025-05-13 08:40:00|34.63|32.63|34.88|32.88|34.91|32.91|34.6|32.6|0
1747125900000|2025-05-13 08:45:00|34.86|32.86|35.14|33.14|35.14|33.14|34.82|32.82|0
1747126200000|2025-05-13 08:50:00|35.17|33.17|35.13|33.13|35.25|33.25|35.1|33.1|0
1747126500000|2025-05-13 08:55:00|35.15|33.15|35.06|33.06|35.17|33.17|35.03|33.03|0
1747126800000|2025-05-13 09:00:00|35.04|33.04|34.92|32.92|35.15|33.15|34.88|32.88|0
1747127100000|2025-05-13 09:05:00|34.91|32.91|34.99|32.99|35.08|33.08|34.9|32.9|0
1747127400000|2025-05-13 09:10:00|34.98|32.98|35.01|33.01|35.12|33.12|34.92|32.92|0
1747127700000|2025-05-13 09:15:00|34.99|32.99|35.11|33.11|35.13|33.13|34.93|32.93|0
1747128000000|2025-05-13 09:20:00|35.02|33.02|34.93|32.93|35.06|33.06|34.86|32.86|0
1747128300000|2025-05-13 09:25:00|34.86|32.86|34.78|32.78|34.9|32.9|34.71|32.71|0
1747128600000|2025-05-13 09:30:00|34.74|32.74|34.71|32.71|34.84|32.84|34.7|32.7|0
1747128900000|2025-05-13 09:35:00|34.72|32.72|34.69|32.69|34.78|32.78|34.65|32.65|0
1747129200000|2025-05-13 09:40:00|34.7|32.7|34.62|32.62|34.76|32.76|34.56|32.56|0
1747129500000|2025-05-13 09:45:00|34.63|32.63|34.56|32.56|34.64|32.64|34.54|32.54|0
1747129800000|2025-05-13 09:50:00|34.58|32.58|34.56|32.56|34.6|32.6|34.5|32.5|0
1747130100000|2025-05-13 09:55:00|34.58|32.58|34.4|32.4|34.61|32.61|34.38|32.38|0
1747130400000|2025-05-13 10:00:00|34.42|32.42|34.58|32.58|34.61|32.61|34.31|32.31|0
1747130700000|2025-05-13 10:05:00|34.57|32.57|34.61|32.61|34.67|32.67|34.55|32.55|0
1747131000000|2025-05-13 10:10:00|34.63|32.63|34.3|32.3|34.64|32.64|34.26|32.26|0
1747131300000|2025-05-13 10:15:00|34.34|32.34|34.39|32.39|34.44|32.44|34.3|32.3|0
1747131600000|2025-05-13 10:20:00|34.33|32.33|34.31|32.31|34.37|32.37|34.22|32.22|0
1747131900000|2025-05-13 10:25:00|34.33|32.33|34.41|32.41|34.46|32.46|34.28|32.28|0
1747132200000|2025-05-13 10:30:00|34.37|32.37|34.5|32.5|34.59|32.59|34.37|32.37|0
1747132500000|2025-05-13 10:35:00|34.46|32.46|34.39|32.39|34.47|32.47|34.32|32.32|0
1747132800000|2025-05-13 10:40:00|34.38|32.38|34.14|32.14|34.46|32.46|34.14|32.14|0
1747133100000|2025-05-13 10:45:00|34.16|32.16|34.19|32.19|34.22|32.22|34.11|32.11|0
1747133400000|2025-05-13 10:50:00|34.18|32.18|34.09|32.09|34.25|32.25|34.04|32.04|0
1747133700000|2025-05-13 10:55:00|34.08|32.08|34.49|32.49|34.49|32.49|34.06|32.06|0
1747134000000|2025-05-13 11:00:00|34.46|32.46|34.24|32.24|34.7|32.7|34.21|32.21|0
1747134300000|2025-05-13 11:05:00|34.25|32.25|34.16|32.16|34.3|32.3|34.13|32.13|0
1747134600000|2025-05-13 11:10:00|34.18|32.18|34.09|32.09|34.22|32.22|33.99|31.99|0
1747134900000|2025-05-13 11:15:00|34.1|32.1|33.73|31.73|34.11|32.11|33.7|31.7|0
1747135200000|2025-05-13 11:20:00|33.74|31.74|33.93|31.93|34.05|32.05|33.74|31.74|0
1747135500000|2025-05-13 11:25:00|33.95|31.95|34.15|32.15|34.2|32.2|33.89|31.89|0
1747135800000|2025-05-13 11:30:00|34.17|32.17|34.18|32.18|34.25|32.25|34.11|32.11|0
1747136100000|2025-05-13 11:35:00|34.17|32.17|33.9|31.9|34.27|32.27|33.9|31.9|0
1747136400000|2025-05-13 11:40:00|33.93|31.93|33.69|31.69|33.94|31.94|33.64|31.64|0
1747136700000|2025-05-13 11:45:00|33.68|31.68|33.65|31.65|33.74|31.74|33.6|31.6|0
1747137000000|2025-05-13 11:50:00|33.62|31.62|33.89|31.89|34.02|32.02|33.62|31.62|0
1747137300000|2025-05-13 11:55:00|33.88|31.88|33.59|31.59|33.88|31.88|33.54|31.54|0
1747137600000|2025-05-13 12:00:00|33.57|31.57|33.63|31.63|33.67|31.67|33.5|31.5|0
1747137900000|2025-05-13 12:05:00|33.65|31.65|33.26|31.26|33.67|31.67|33.22|31.22|0
1747138200000|2025-05-13 12:10:00|33.24|31.24|32.99|30.99|33.26|31.26|32.97|30.97|0
1747138500000|2025-05-13 12:15:00|33.01|31.01|32.83|30.83|33.01|31.01|32.8|30.8|0
1747138800000|2025-05-13 12:20:00|32.82|30.82|32.83|30.83|32.89|30.89|32.74|30.74|0
1747139100000|2025-05-13 12:25:00|32.81|30.81|32.83|30.83|32.92|30.92|32.67|30.67|0
1747139400000|2025-05-13 12:30:00|32.63|30.63|31.82|29.82|32.63|30.63|28.5|26.5|0
1747139700000|2025-05-13 12:35:00|31.96|29.96|32.19|30.19|32.31|30.31|31.71|29.71|0
1747140000000|2025-05-13 12:40:00|32.17|30.17|32.64|30.64|32.64|30.64|32.16|30.16|0
1747140300000|2025-05-13 12:45:00|32.58|30.58|32.43|30.43|32.79|30.79|32.43|30.43|0
1747140600000|2025-05-13 12:50:00|32.42|30.42|32.4|30.4|32.53|30.53|32.28|30.28|0
1747140900000|2025-05-13 12:55:00|32.35|30.35|32.37|30.37|32.53|30.53|32.24|30.24|0
1747141200000|2025-05-13 13:00:00|32.39|30.39|32.45|30.45|32.52|30.52|32.28|30.28|0
1747141500000|2025-05-13 13:05:00|32.47|30.47|31.91|29.91|32.51|30.51|31.9|29.9|0
1747141800000|2025-05-13 13:10:00|31.95|29.95|31.82|29.82|32.01|30.01|31.81|29.81|0
1747142100000|2025-05-13 13:15:00|31.86|29.86|31.82|29.82|31.88|29.88|31.75|29.75|0
1747142400000|2025-05-13 13:20:00|31.83|29.83|32.07|29.47|32.09|29.86|31.71|29.47|0
1747142700000|2025-05-13 13:25:00|32.18|29.58|32.16|29.56|32.37|29.77|32.14|29.54|0
1747143000000|2025-05-13 13:30:00|31.86|29.86|31.73|29.73|32.29|30.29|31.6|29.6|0
1747143300000|2025-05-13 13:35:00|31.68|29.68|31.3|29.3|31.78|29.78|31.21|29.21|0
1747143600000|2025-05-13 13:40:00|31.29|29.29|31.39|29.39|31.5|29.5|31|29|0
1747143900000|2025-05-13 13:45:00|31.28|29.28|31.22|29.22|31.44|29.44|31.12|29.12|0
1747144200000|2025-05-13 13:50:00|31.25|29.25|30.84|28.84|31.33|29.33|30.8|28.8|0
1747144500000|2025-05-13 13:55:00|30.86|28.86|30.61|28.61|30.91|28.91|30.36|28.36|0
1747144800000|2025-05-13 14:00:00|30.63|28.63|30.51|28.51|30.66|28.66|30.42|28.42|0
1747145100000|2025-05-13 14:05:00|30.52|28.52|30.33|28.33|30.61|28.61|30.15|28.15|0
1747145400000|2025-05-13 14:10:00|30.28|28.28|29.74|27.74|30.47|28.47|29.71|27.71|0
1747145700000|2025-05-13 14:15:00|29.75|27.75|30.15|28.15|30.17|28.17|29.58|27.58|0
1747146000000|2025-05-13 14:20:00|30.14|28.14|30.12|28.12|30.41|28.41|30.01|28.01|0
1747146300000|2025-05-13 14:25:00|30.14|28.14|30.27|28.27|30.27|28.27|29.85|27.85|0
1747146600000|2025-05-13 14:30:00|30.22|28.22|30.23|28.23|30.4|28.4|30.06|28.06|0
1747146900000|2025-05-13 14:35:00|30.22|28.22|30.37|28.37|30.47|28.47|30.13|28.13|0
1747147200000|2025-05-13 14:40:00|30.36|28.36|31.38|29.38|31.41|29.41|30.32|28.32|0
1747147500000|2025-05-13 14:45:00|31.4|29.4|31.24|29.24|31.41|29.41|31|29|0
1747147800000|2025-05-13 14:50:00|31.22|29.22|30.79|28.79|31.24|29.24|30.61|28.61|0
1747148100000|2025-05-13 14:55:00|30.81|28.81|30.84|28.84|30.86|28.86|30.63|28.63|0
1747148400000|2025-05-13 15:00:00|30.92|28.92|30.87|28.87|30.93|28.93|30.74|28.74|0
1747148700000|2025-05-13 15:05:00|30.88|28.88|30.88|28.88|31.08|29.08|30.78|28.78|0
1747149000000|2025-05-13 15:10:00|30.87|28.87|31.11|29.11|31.11|29.11|30.65|28.65|0
1747149300000|2025-05-13 15:15:00|31.1|29.1|30.83|28.83|31.1|29.1|30.82|28.82|0
1747149600000|2025-05-13 15:20:00|30.85|28.85|30.89|28.89|30.98|28.98|30.83|28.83|0
1747149900000|2025-05-13 15:25:00|30.87|28.87|30.65|28.65|30.9|28.9|30.39|28.39|0
1747150200000|2025-05-13 15:30:00|30.64|28.64|30.52|28.52|30.85|28.85|30.48|28.48|0
1747150500000|2025-05-13 15:35:00|30.57|28.57|30.63|28.63|30.68|28.68|30.43|28.43|0
1747150800000|2025-05-13 15:40:00|30.62|28.62|30.79|28.79|30.88|28.88|30.57|28.57|0
1747151100000|2025-05-13 15:45:00|30.77|28.77|30.99|28.99|31.02|29.02|30.58|28.58|0
1747151400000|2025-05-13 15:50:00|31|29|31.25|29.25|31.3|29.3|31|29|0
1747151700000|2025-05-13 15:55:00|31.27|29.27|31.07|29.07|31.29|29.29|30.92|28.92|0
1747152000000|2025-05-13 16:00:00|31.02|29.02|31.44|29.44|31.45|29.45|31|29|0
1747152300000|2025-05-13 16:05:00|31.43|29.43|31.2|29.2|31.44|29.44|31.17|29.17|0
1747152600000|2025-05-13 16:10:00|31.31|29.31|31.02|29.02|31.44|29.44|31|29|0
1747152900000|2025-05-13 16:15:00|31.04|29.04|31.31|29.31|31.31|29.31|31|29|0
1747153200000|2025-05-13 16:20:00|31.34|29.34|31.14|29.14|31.36|29.36|31.12|29.12|0
1747153500000|2025-05-13 16:25:00|31.12|29.12|30.91|28.91|31.12|29.12|30.76|28.76|0
1747153800000|2025-05-13 16:30:00|30.94|28.94|30.9|28.9|31.14|29.14|30.82|28.82|0
1747154100000|2025-05-13 16:35:00|30.92|28.92|30.63|28.63|30.92|28.92|30.61|28.61|0
1747154400000|2025-05-13 16:40:00|30.66|28.66|30.58|28.58|30.74|28.74|30.57|28.57|0
1747154700000|2025-05-13 16:45:00|30.57|28.57|30.48|28.48|30.57|28.57|30.33|28.33|0
1747155000000|2025-05-13 16:50:00|30.5|28.5|30.52|28.52|30.64|28.64|30.44|28.44|0
1747155300000|2025-05-13 16:55:00|30.5|28.5|30.57|28.57|30.64|28.64|30.48|28.48|0
1747155600000|2025-05-13 17:00:00|30.53|28.53|30.67|28.67|30.75|28.75|30.52|28.52|0
1747155900000|2025-05-13 17:05:00|30.69|28.69|30.63|28.63|30.8|28.8|30.58|28.58|0
1747156200000|2025-05-13 17:10:00|30.65|28.65|30.72|28.72|30.79|28.79|30.55|28.55|0
1747156500000|2025-05-13 17:15:00|30.68|28.68|30.41|28.41|30.75|28.75|30.37|28.37|0
1747156800000|2025-05-13 17:20:00|30.4|28.4|30.42|28.42|30.53|28.53|30.32|28.32|0
1747157100000|2025-05-13 17:25:00|30.34|28.34|30.42|28.42|30.46|28.46|30.33|28.33|0
1747157400000|2025-05-13 17:30:00|30.4|28.4|30.06|28.06|30.42|28.42|29.98|27.98|0
1747157700000|2025-05-13 17:35:00|30.04|28.04|30.27|28.27|30.32|28.32|29.99|27.99|0
1747158000000|2025-05-13 17:40:00|30.28|28.28|30.37|28.37|30.43|28.43|30.1|28.1|0
1747158300000|2025-05-13 17:45:00|30.39|28.39|30.2|28.2|30.44|28.44|30.16|28.16|0
1747158600000|2025-05-13 17:50:00|30.21|28.21|30.58|28.58|30.6|28.6|30.09|28.09|0
1747158900000|2025-05-13 17:55:00|30.55|28.55|30.87|28.87|30.92|28.92|30.42|28.42|0
1747159200000|2025-05-13 18:00:00|30.85|28.85|30.85|28.85|31.13|29.13|30.79|28.79|0
1747159500000|2025-05-13 18:05:00|30.84|28.84|30.85|28.85|30.93|28.93|30.69|28.69|0
1747159800000|2025-05-13 18:10:00|30.82|28.82|30.7|28.7|30.86|28.86|30.63|28.63|0
1747160100000|2025-05-13 18:15:00|30.69|28.69|30.53|28.53|30.87|28.87|30.47|28.47|0
1747160400000|2025-05-13 18:20:00|30.51|28.51|30.41|28.41|30.57|28.57|30.38|28.38|0
1747160700000|2025-05-13 18:25:00|30.39|28.39|30.5|28.5|30.53|28.53|30.36|28.36|0
1747161000000|2025-05-13 18:30:00|30.47|28.47|30.52|28.52|30.61|28.61|30.35|28.35|0
1747161300000|2025-05-13 18:35:00|30.56|28.56|30.53|28.53|30.61|28.61|30.42|28.42|0
1747161600000|2025-05-13 18:40:00|30.54|28.54|30.7|28.7|30.76|28.76|30.47|28.47|0
1747161900000|2025-05-13 18:45:00|30.65|28.65|30.66|28.66|30.77|28.77|30.59|28.59|0
1747162200000|2025-05-13 18:50:00|30.67|28.67|30.53|28.53|30.73|28.73|30.47|28.47|0
1747162500000|2025-05-13 18:55:00|30.55|28.55|30.13|28.13|30.61|28.61|30.09|28.09|0
1747162800000|2025-05-13 19:00:00|30.15|28.15|30.32|28.32|30.36|28.36|30.13|28.13|0
1747163100000|2025-05-13 19:05:00|30.35|28.35|30.44|28.44|30.45|28.45|30.21|28.21|0
1747163400000|2025-05-13 19:10:00|30.45|28.45|30.37|28.37|30.45|28.45|30.2|28.2|0
1747163700000|2025-05-13 19:15:00|30.39|28.39|30.35|28.35|30.39|28.39|30.14|28.14|0
1747164000000|2025-05-13 19:20:00|30.37|28.37|30.59|28.59|30.67|28.67|30.28|28.28|0
1747164300000|2025-05-13 19:25:00|30.57|28.57|30.6|28.6|30.67|28.67|30.47|28.47|0
1747164600000|2025-05-13 19:30:00|30.57|28.57|30.38|28.38|30.64|28.64|30.37|28.37|0
1747164900000|2025-05-13 19:35:00|30.4|28.4|30.39|28.39|30.55|28.55|30.3|28.3|0
1747165200000|2025-05-13 19:40:00|30.38|28.38|30.59|28.59|30.65|28.65|30.38|28.38|0
1747165500000|2025-05-13 19:45:00|30.61|28.61|30.92|28.92|30.97|28.97|30.57|28.57|0
1747165800000|2025-05-13 19:50:00|30.76|28.76|31.74|29.74|31.76|29.76|30.64|28.64|0
1747166100000|2025-05-13 19:55:00|31.77|29.77|32.21|30.21|32.21|30.21|31.71|29.71|0
1747166400000|2025-05-13 20:00:00|32.05|30.05|32.24|30.24|32.37|30.37|32.02|30.02|0
1747166700000|2025-05-13 20:05:00|32.23|30.23|32.4|30.4|32.42|30.42|32.14|30.14|0
1747167000000|2025-05-13 20:10:00|32.38|30.38|32.24|30.24|32.44|30.44|32.24|30.24|0
1747167300000|2025-05-13 20:15:00|32.26|30.26|32.49|30.49|32.5|30.5|32.24|30.24|0
1747167600000|2025-05-13 20:20:00|32.47|30.47|32.48|30.48|32.54|30.54|32.37|30.37|0
1747167900000|2025-05-13 20:25:00|32.47|30.47|32.43|30.43|32.54|30.54|32.3|30.3|0
1747168200000|2025-05-13 20:30:00|32.47|30.47|32.42|30.42|32.49|30.49|32.38|30.38|0
1747168500000|2025-05-13 20:35:00|32.43|30.43|32.37|30.37|32.46|30.46|32.35|30.35|0
1747168800000|2025-05-13 20:40:00|32.38|30.38|32.39|30.39|32.42|30.42|32.32|30.32|0
1747169100000|2025-05-13 20:45:00|32.41|30.41|32.36|30.36|32.41|30.41|32.32|30.32|0
1747169400000|2025-05-13 20:50:00|32.38|30.38|32.35|30.35|32.38|30.38|32.31|30.31|0
1747169700000|2025-05-13 20:55:00|32.65|30.05|32.73|30.13|32.77|30.17|32.65|30.05|0
1747170000000|2025-05-13 21:00:00|32.68|30.08|32.71|30.11|32.72|30.12|32.68|30.08|0
1747170300000|2025-05-13 21:05:00|32.72|30.12|32.71|30.11|32.74|30.14|32.7|30.1|0
1747170600000|2025-05-13 21:10:00|32.72|30.12|32.69|30.09|32.73|30.13|32.69|30.09|0
1747170900000|2025-05-13 21:15:00|32.67|30.07|32.81|30.21|32.81|30.21|32.64|30.04|0
1747171200000|2025-05-13 21:20:00|32.82|30.22|32.78|30.18|32.82|30.22|32.74|30.14|0
1747171500000|2025-05-13 21:25:00|32.81|30.21|32.76|30.16|32.83|30.23|32.75|30.15|0
1747171800000|2025-05-13 21:30:00|32.73|30.13|32.75|30.15|32.77|30.17|32.68|30.08|0
1747172100000|2025-05-13 21:35:00|32.78|30.18|32.77|30.17|32.78|30.18|32.76|30.16|0
1747172400000|2025-05-13 21:40:00|32.78|30.18|32.78|30.18|32.79|30.19|32.78|30.18|0
1747172700000|2025-05-13 21:45:00|32.79|30.19|32.68|30.08|32.79|30.19|32.68|30.08|0
1747173000000|2025-05-13 21:50:00|32.67|30.07|32.65|30.05|32.68|30.08|32.65|30.05|0
1747173300000|2025-05-13 21:55:00|32.66|30.06|32.64|30.04|32.66|30.06|32.57|29.97|0
1747173600000|2025-05-13 22:00:00|32.7|30.1|32.69|30.09|32.75|30.15|32.48|29.88|0
1747173900000|2025-05-13 22:05:00|32.67|30.07|32.62|30.02|32.76|30.16|32.61|30.01|0
1747174200000|2025-05-13 22:10:00|32.63|30.03|32.54|29.94|32.66|30.06|32.49|29.89|0
1747174500000|2025-05-13 22:15:00|32.56|29.96|32.5|29.9|32.59|29.99|32.49|29.89|0
1747174800000|2025-05-13 22:20:00|32.52|29.92|32.53|29.93|32.57|29.97|32.49|29.89|0
1747175100000|2025-05-13 22:25:00|32.5|29.9|32.52|29.92|32.59|29.99|32.47|29.87|0
1747175400000|2025-05-13 22:30:00|32.54|29.94|32.6|30|32.6|30|32.51|29.91|0
1747175700000|2025-05-13 22:35:00|32.59|29.99|32.6|30|32.62|30.02|32.57|29.97|0
1747176000000|2025-05-13 22:40:00|32.59|29.99|32.55|29.95|32.59|29.99|32.53|29.93|0
1747176300000|2025-05-13 22:45:00|32.54|29.94|32.48|29.88|32.55|29.95|32.46|29.86|0
1747176600000|2025-05-13 22:50:00|32.46|29.86|32.54|29.94|32.54|29.94|32.44|29.84|0
1747176900000|2025-05-13 22:55:00|32.56|29.96|32.58|29.98|32.59|29.99|32.49|29.89|0
1747177200000|2025-05-13 23:00:00|32.59|29.99|32.59|29.99|32.61|30.01|32.47|29.87|0
1747177500000|2025-05-13 23:05:00|32.61|30.01|32.45|29.85|32.71|30.11|32.45|29.85|0
1747177800000|2025-05-13 23:10:00|32.47|29.87|32.4|29.8|32.56|29.96|32.4|29.8|0
1747178100000|2025-05-13 23:15:00|32.42|29.82|32.5|29.9|32.56|29.96|32.41|29.81|0
1747178400000|2025-05-13 23:20:00|32.51|29.91|32.46|29.86|32.52|29.92|32.46|29.86|0
1747178700000|2025-05-13 23:25:00|32.48|29.88|32.53|29.93|32.55|29.95|32.46|29.86|0
1747179000000|2025-05-13 23:30:00|32.55|29.95|32.48|29.88|32.55|29.95|32.46|29.86|0
1747179300000|2025-05-13 23:35:00|32.46|29.86|32.18|29.58|32.48|29.88|32.14|29.54|0
1747179600000|2025-05-13 23:40:00|32.19|29.59|32.23|29.63|32.25|29.65|32.17|29.57|0
1747179900000|2025-05-13 23:45:00|32.24|29.64|32.2|29.6|32.27|29.67|32.15|29.55|0
1747180200000|2025-05-13 23:50:00|32.19|29.59|32.19|29.59|32.24|29.64|32.17|29.57|0
1747180500000|2025-05-13 23:55:00|32.18|29.58|32.23|29.63|32.25|29.65|32.12|29.52|0
1747180800000|2025-05-14 00:00:00|32.25|29.65|32.3|29.7|32.38|29.78|32.17|29.57|0
1747181100000|2025-05-14 00:05:00|32.28|29.68|32.23|29.63|32.4|29.8|32.21|29.61|0
1747181400000|2025-05-14 00:10:00|32.22|29.62|32.38|29.78|32.44|29.84|32.19|29.59|0
1747181700000|2025-05-14 00:15:00|32.4|29.8|32.13|30.13|32.41|30.14|31.98|29.77|0
1747182000000|2025-05-14 00:20:00|32.12|30.12|32.18|30.18|32.23|30.23|32.06|30.06|0
1747182300000|2025-05-14 00:25:00|32.19|30.19|32.23|30.23|32.27|30.27|32.17|30.17|0
1747182600000|2025-05-14 00:30:00|32.22|30.22|32.23|30.23|32.32|30.32|32.19|30.19|0
1747182900000|2025-05-14 00:35:00|32.2|30.2|32.14|30.14|32.31|30.31|32.11|30.11|0
1747183200000|2025-05-14 00:40:00|32.13|30.13|32.14|30.14|32.18|30.18|32.12|30.12|0
1747183500000|2025-05-14 00:45:00|32.12|30.12|32.18|30.18|32.2|30.2|32.12|30.12|0
1747183800000|2025-05-14 00:50:00|32.16|30.16|32.11|30.11|32.21|30.21|32.08|30.08|0
1747184100000|2025-05-14 00:55:00|32.12|30.12|32.15|30.15|32.2|30.2|32.1|30.1|0
1747184400000|2025-05-14 01:00:00|32.17|30.17|32.43|30.43|32.45|30.45|31.8|29.8|0
1747184700000|2025-05-14 01:05:00|32.41|30.41|32.51|30.51|32.58|30.58|32.4|30.4|0
1747185000000|2025-05-14 01:10:00|32.5|30.5|32.52|30.52|32.59|30.59|32.45|30.45|0
1747185300000|2025-05-14 01:15:00|32.51|30.51|32.28|30.28|32.54|30.54|32.24|30.24|0
1747185600000|2025-05-14 01:20:00|32.3|30.3|32.33|30.33|32.36|30.36|32.26|30.26|0
1747185900000|2025-05-14 01:25:00|32.32|30.32|32.32|30.32|32.34|30.34|32.3|30.3|0
1747186200000|2025-05-14 01:30:00|32.33|30.33|32.32|30.32|32.36|30.36|32.26|30.26|0
1747186500000|2025-05-14 01:35:00|32.34|30.34|32.35|30.35|32.41|30.41|32.3|30.3|0
1747186800000|2025-05-14 01:40:00|32.31|30.31|32.1|30.1|32.38|30.38|32.03|30.03|0
1747187100000|2025-05-14 01:45:00|32.12|30.12|32.22|30.22|32.22|30.22|32.09|30.09|0
1747187400000|2025-05-14 01:50:00|32.19|30.19|32.18|30.18|32.22|30.22|32.15|30.15|0
1747187700000|2025-05-14 01:55:00|32.16|30.16|32.17|30.17|32.22|30.22|32.13|30.13|0
1747188000000|2025-05-14 02:00:00|32.18|30.18|32.24|30.24|32.28|30.28|32.15|30.15|0
1747188300000|2025-05-14 02:05:00|32.25|30.25|32.29|30.29|32.32|30.32|32.2|30.2|0
1747188600000|2025-05-14 02:10:00|32.3|30.3|32.27|30.27|32.32|30.32|32.23|30.23|0
1747188900000|2025-05-14 02:15:00|32.28|30.28|32.13|30.13|32.32|30.32|32.13|30.13|0
1747189200000|2025-05-14 02:20:00|32.1|30.1|31.99|29.99|32.13|30.13|31.99|29.99|0
1747189500000|2025-05-14 02:25:00|32|30|32.04|30.04|32.05|30.05|31.99|29.99|0
1747189800000|2025-05-14 02:30:00|32.05|30.05|32.12|30.12|32.12|30.12|32.02|30.02|0
1747190100000|2025-05-14 02:35:00|32.09|30.09|32.17|30.17|32.23|30.23|32.08|30.08|0
1747190400000|2025-05-14 02:40:00|32.16|30.16|32.19|30.19|32.2|30.2|32.1|30.1|0
1747190700000|2025-05-14 02:45:00|32.21|30.21|32.25|30.25|32.28|30.28|32.17|30.17|0
1747191000000|2025-05-14 02:50:00|32.24|30.24|32.21|30.21|32.27|30.27|32.2|30.2|0
1747191300000|2025-05-14 02:55:00|32.2|30.2|32.2|30.2|32.24|30.24|32.18|30.18|0
1747191600000|2025-05-14 03:00:00|32.19|30.19|32.21|30.21|32.26|30.26|32.16|30.16|0
1747191900000|2025-05-14 03:05:00|32.2|30.2|31.98|29.98|32.22|30.22|31.89|29.89|0
1747192200000|2025-05-14 03:10:00|31.99|29.99|32|30|32.01|30.01|31.95|29.95|0
1747192500000|2025-05-14 03:15:00|31.98|29.98|31.97|29.97|32.01|30.01|31.95|29.95|0
1747192800000|2025-05-14 03:20:00|31.96|29.96|31.91|29.91|31.98|29.98|31.87|29.87|0
1747193100000|2025-05-14 03:25:00|31.92|29.92|31.91|29.91|31.99|29.99|31.89|29.89|0
1747193400000|2025-05-14 03:30:00|31.93|29.93|32|30|32.02|30.02|31.88|29.88|0
1747193700000|2025-05-14 03:35:00|31.98|29.98|32.01|30.01|32.04|30.04|31.98|29.98|0
1747194000000|2025-05-14 03:40:00|32.02|30.02|32|30|32.03|30.03|31.99|29.99|0
1747194300000|2025-05-14 03:45:00|32.02|30.02|32.06|30.06|32.12|30.12|31.97|29.97|0
1747194600000|2025-05-14 03:50:00|32.03|30.03|32.05|30.05|32.07|30.07|32.02|30.02|0
1747194900000|2025-05-14 03:55:00|32.04|30.04|32.03|30.03|32.08|30.08|31.99|29.99|0
1747195200000|2025-05-14 04:00:00|32.01|30.01|32.03|30.03|32.09|30.09|32.01|30.01|0
1747195500000|2025-05-14 04:05:00|32.04|30.04|32.05|30.05|32.09|30.09|32.02|30.02|0
1747195800000|2025-05-14 04:10:00|32.04|30.04|32.01|30.01|32.07|30.07|32|30|0
1747196100000|2025-05-14 04:15:00|32.02|30.02|32.02|30.02|32.04|30.04|31.97|29.97|0
1747196400000|2025-05-14 04:20:00|32.04|30.04|31.96|29.96|32.05|30.05|31.94|29.94|0
1747196700000|2025-05-14 04:25:00|31.95|29.95|32.01|30.01|32.04|30.04|31.95|29.95|0
1747197000000|2025-05-14 04:30:00|32.03|30.03|32.01|30.01|32.04|30.04|31.99|29.99|0
1747197300000|2025-05-14 04:35:00|32|30|31.79|29.79|32|30|31.76|29.76|0
1747197600000|2025-05-14 04:40:00|31.78|29.78|31.65|29.65|31.8|29.8|31.59|29.59|0
1747197900000|2025-05-14 04:45:00|31.64|29.64|31.65|29.65|31.72|29.72|31.61|29.61|0
1747198200000|2025-05-14 04:50:00|31.66|29.66|31.7|29.7|31.72|29.72|31.64|29.64|0
1747198500000|2025-05-14 04:55:00|31.71|29.71|31.71|29.71|31.72|29.72|31.65|29.65|0
1747198800000|2025-05-14 05:00:00|31.72|29.72|31.71|29.71|31.76|29.76|31.62|29.62|0
1747199100000|2025-05-14 05:05:00|31.73|29.73|31.71|29.71|31.73|29.73|31.67|29.67|0
1747199400000|2025-05-14 05:10:00|31.69|29.69|31.72|29.72|31.76|29.76|31.64|29.64|0
1747199700000|2025-05-14 05:15:00|31.74|29.74|31.58|29.58|31.76|29.76|31.46|29.46|0
1747200000000|2025-05-14 05:20:00|31.57|29.57|31.6|29.6|31.63|29.63|31.56|29.56|0
1747200300000|2025-05-14 05:25:00|31.61|29.61|31.77|29.77|31.83|29.83|31.61|29.61|0
1747200600000|2025-05-14 05:30:00|31.79|29.79|31.78|29.78|31.81|29.81|31.72|29.72|0
1747200900000|2025-05-14 05:35:00|31.76|29.76|31.76|29.76|31.8|29.8|31.71|29.71|0
1747201200000|2025-05-14 05:40:00|31.75|29.75|31.74|29.74|31.8|29.8|31.72|29.72|0
1747201500000|2025-05-14 05:45:00|31.75|29.75|31.72|29.72|31.79|29.79|31.69|29.69|0
1747201800000|2025-05-14 05:50:00|31.73|29.73|31.75|29.75|31.79|29.79|31.69|29.69|0
1747202100000|2025-05-14 05:55:00|31.73|29.73|31.74|29.74|31.77|29.77|31.7|29.7|0
1747202400000|2025-05-14 06:00:00|31.72|29.72|31.66|29.66|31.79|29.79|31.63|29.63|0
1747202700000|2025-05-14 06:05:00|31.71|29.71|31.8|29.8|31.86|29.86|31.68|29.68|0
1747203000000|2025-05-14 06:10:00|31.78|29.78|31.9|29.9|31.92|29.92|31.75|29.75|0
1747203300000|2025-05-14 06:15:00|31.89|29.89|31.86|29.86|31.95|29.95|31.83|29.83|0
1747203600000|2025-05-14 06:20:00|31.85|29.85|32.05|30.05|32.07|30.07|31.84|29.84|0
1747203900000|2025-05-14 06:25:00|32.07|30.07|31.75|29.75|32.07|30.07|31.7|29.7|0
1747204200000|2025-05-14 06:30:00|31.76|29.76|31.67|29.67|31.79|29.79|31.62|29.62|0
1747204500000|2025-05-14 06:35:00|31.68|29.68|31.89|29.89|31.94|29.94|31.65|29.65|0
1747204800000|2025-05-14 06:40:00|31.91|29.91|31.88|29.88|31.92|29.92|31.85|29.85|0
1747205100000|2025-05-14 06:45:00|31.87|29.87|31.94|29.94|31.98|29.98|31.87|29.87|0
1747205400000|2025-05-14 06:50:00|31.95|29.95|31.79|29.79|32.01|30.01|31.74|29.74|0
1747205700000|2025-05-14 06:55:00|31.78|29.78|31.47|29.47|31.8|29.8|31.36|29.36|0
1747206000000|2025-05-14 07:00:00|31.45|29.45|31.47|29.47|31.55|29.55|31.37|29.37|0
1747206300000|2025-05-14 07:05:00|31.45|29.45|31.51|29.51|31.68|29.68|31.43|29.43|0
1747206600000|2025-05-14 07:10:00|31.5|29.5|31.46|29.46|31.55|29.55|31.41|29.41|0
1747206900000|2025-05-14 07:15:00|31.44|29.44|31.64|29.64|31.65|29.65|31.43|29.43|0
1747207200000|2025-05-14 07:20:00|31.66|29.66|32.14|30.14|32.16|30.16|31.63|29.63|0
1747207500000|2025-05-14 07:25:00|32.15|30.15|32.32|30.32|32.37|30.37|32.13|30.13|0
1747207800000|2025-05-14 07:30:00|32.33|30.33|32.45|30.45|32.53|30.53|32.3|30.3|0
1747208100000|2025-05-14 07:35:00|32.44|30.44|32.3|30.3|32.48|30.48|32.29|30.29|0
1747208400000|2025-05-14 07:40:00|32.28|30.28|32.35|30.35|32.39|30.39|32.24|30.24|0
1747208700000|2025-05-14 07:45:00|32.34|30.34|32.24|30.24|32.36|30.36|32.18|30.18|0
1747209000000|2025-05-14 07:50:00|32.23|30.23|32.11|30.11|32.31|30.31|32.11|30.11|0
1747209300000|2025-05-14 07:55:00|32.13|30.13|32.05|30.05|32.16|30.16|32.02|30.02|0
1747209600000|2025-05-14 08:00:00|32.06|30.06|32.19|30.19|32.23|30.23|31.95|29.95|0
1747209900000|2025-05-14 08:05:00|32.17|30.17|32.24|30.24|32.26|30.26|32.07|30.07|0
1747210200000|2025-05-14 08:10:00|32.22|30.22|32.15|30.15|32.28|30.28|32.05|30.05|0
1747210500000|2025-05-14 08:15:00|32.17|30.17|32.14|30.14|32.29|30.29|32.06|30.06|0
1747210800000|2025-05-14 08:20:00|32.12|30.12|32.06|30.06|32.14|30.14|31.98|29.98|0
1747211100000|2025-05-14 08:25:00|32.04|30.04|32.11|30.11|32.24|30.24|32.02|30.02|0
1747211400000|2025-05-14 08:30:00|32.1|30.1|32.24|30.24|32.27|30.27|32.07|30.07|0
1747211700000|2025-05-14 08:35:00|32.25|30.25|32.15|30.15|32.27|30.27|32.07|30.07|0
1747212000000|2025-05-14 08:40:00|32.13|30.13|32.17|30.17|32.3|30.3|32.12|30.12|0
1747212300000|2025-05-14 08:45:00|32.16|30.16|32.14|30.14|32.23|30.23|32.07|30.07|0
1747212600000|2025-05-14 08:50:00|32.13|30.13|31.9|29.9|32.15|30.15|31.82|29.82|0
1747212900000|2025-05-14 08:55:00|31.89|29.89|32.05|30.05|32.06|30.06|31.85|29.85|0
1747213200000|2025-05-14 09:00:00|32.07|30.07|32.53|30.53|32.54|30.54|31.98|29.98|0
1747213500000|2025-05-14 09:05:00|32.54|30.54|32.62|30.62|32.65|30.65|32.41|30.41|0
1747213800000|2025-05-14 09:10:00|32.6|30.6|32.55|30.55|32.65|30.65|32.45|30.45|0
1747214100000|2025-05-14 09:15:00|32.56|30.56|32.45|30.45|32.58|30.58|32.36|30.36|0
1747214400000|2025-05-14 09:20:00|32.46|30.46|32.21|30.21|32.55|30.55|32.21|30.21|0
1747214700000|2025-05-14 09:25:00|32.2|30.2|32.2|30.2|32.26|30.26|31.94|29.94|0
1747215000000|2025-05-14 09:30:00|32.18|30.18|32.26|30.26|32.26|30.26|32.12|30.12|0
1747215300000|2025-05-14 09:35:00|32.22|30.22|32.42|30.42|32.45|30.45|32.12|30.12|0
1747215600000|2025-05-14 09:40:00|32.43|30.43|32.45|30.45|32.54|30.54|32.42|30.42|0
1747215900000|2025-05-14 09:45:00|32.43|30.43|32.4|30.4|32.49|30.49|32.28|30.28|0
1747216200000|2025-05-14 09:50:00|32.37|30.37|32.57|30.57|32.61|30.61|32.37|30.37|0
1747216500000|2025-05-14 09:55:00|32.58|30.58|32.6|30.6|32.69|30.69|32.57|30.57|0
1747216800000|2025-05-14 10:00:00|32.61|30.61|32.72|30.72|32.76|30.76|32.55|30.55|0
1747217100000|2025-05-14 10:05:00|32.74|30.74|32.81|30.81|32.82|30.82|32.65|30.65|0
1747217400000|2025-05-14 10:10:00|32.79|30.79|32.8|30.8|32.83|30.83|32.72|30.72|0
1747217700000|2025-05-14 10:15:00|32.83|30.83|32.76|30.76|32.83|30.83|32.7|30.7|0
1747218000000|2025-05-14 10:20:00|32.75|30.75|32.41|30.41|32.78|30.78|32.41|30.41|0
1747218300000|2025-05-14 10:25:00|32.45|30.45|32.48|30.48|32.51|30.51|32.43|30.43|0
1747218600000|2025-05-14 10:30:00|32.47|30.47|32.35|30.35|32.49|30.49|32.32|30.32|0
1747218900000|2025-05-14 10:35:00|32.36|30.36|32.26|30.26|32.37|30.37|32.21|30.21|0
1747219200000|2025-05-14 10:40:00|32.23|30.23|32.2|30.2|32.28|30.28|32.16|30.16|0
1747219500000|2025-05-14 10:45:00|32.21|30.21|32.34|30.34|32.34|30.34|32.19|30.19|0
1747219800000|2025-05-14 10:50:00|32.35|30.35|32.39|30.39|32.39|30.39|32.24|30.24|0
1747220100000|2025-05-14 10:55:00|32.37|30.37|32.34|30.34|32.5|30.5|32.24|30.24|0
1747220400000|2025-05-14 11:00:00|32.36|30.36|31.95|29.95|32.36|30.36|31.94|29.94|0
1747220700000|2025-05-14 11:05:00|31.98|29.98|31.87|29.87|32|30|31.82|29.82|0
1747221000000|2025-05-14 11:10:00|31.88|29.88|31.88|29.88|31.93|29.93|31.82|29.82|0
1747221300000|2025-05-14 11:15:00|31.89|29.89|31.72|29.72|31.94|29.94|31.71|29.71|0
1747221600000|2025-05-14 11:20:00|31.7|29.7|31.6|29.6|31.72|29.72|31.44|29.44|0
1747221900000|2025-05-14 11:25:00|31.58|29.58|31.44|29.44|31.62|29.62|31.44|29.44|0
1747222200000|2025-05-14 11:30:00|31.46|29.46|31.49|29.49|31.52|29.52|31.31|29.31|0
1747222500000|2025-05-14 11:35:00|31.5|29.5|31.37|29.37|31.5|29.5|31.35|29.35|0
1747222800000|2025-05-14 11:40:00|31.39|29.39|31.44|29.44|31.56|29.56|31.38|29.38|0
1747223100000|2025-05-14 11:45:00|31.49|29.49|31.56|29.56|31.7|29.7|31.49|29.49|0
1747223400000|2025-05-14 11:50:00|31.57|29.57|31.59|29.59|31.62|29.62|31.46|29.46|0
1747223700000|2025-05-14 11:55:00|31.63|29.63|31.58|29.58|31.75|29.75|31.52|29.52|0
1747224000000|2025-05-14 12:00:00|31.6|29.6|31.64|29.64|31.66|29.66|31.51|29.51|0
1747224300000|2025-05-14 12:05:00|31.66|29.66|31.53|29.53|31.66|29.66|31.38|29.38|0
1747224600000|2025-05-14 12:10:00|31.55|29.55|31.42|29.42|31.55|29.55|31.36|29.36|0
1747224900000|2025-05-14 12:15:00|31.43|29.43|31.36|29.36|31.48|29.48|31.3|29.3|0
1747225200000|2025-05-14 12:20:00|31.37|29.37|31.18|29.18|31.38|29.38|31.15|29.15|0
1747225500000|2025-05-14 12:25:00|31.16|29.16|31.22|29.22|31.26|29.26|31.12|29.12|0
1747225800000|2025-05-14 12:30:00|31.21|29.21|31.08|29.08|31.21|29.21|30.45|28.45|0
1747226100000|2025-05-14 12:35:00|31.1|29.1|31.38|29.38|31.4|29.4|31.08|29.08|0
1747226400000|2025-05-14 12:40:00|31.39|29.39|31.51|29.51|31.58|29.58|31.38|29.38|0
1747226700000|2025-05-14 12:45:00|31.54|29.54|31.55|29.55|31.63|29.63|31.5|29.5|0
1747227000000|2025-05-14 12:50:00|31.54|29.54|31.48|29.48|31.58|29.58|31.45|29.45|0
1747227300000|2025-05-14 12:55:00|31.5|29.5|31.5|29.5|31.57|29.57|31.44|29.44|0
1747227600000|2025-05-14 13:00:00|31.51|29.51|31.67|29.67|31.74|29.74|31.48|29.48|0
1747227900000|2025-05-14 13:05:00|31.66|29.66|31.67|29.67|31.76|29.76|31.55|29.55|0
1747228200000|2025-05-14 13:10:00|31.66|29.66|31.4|29.4|31.72|29.72|31.34|29.34|0
1747228500000|2025-05-14 13:15:00|31.41|29.41|31.29|29.29|31.43|29.43|31.22|29.22|0
1747228800000|2025-05-14 13:20:00|31.28|29.28|31.75|29.15|31.77|29.47|31.28|29.15|0
1747229100000|2025-05-14 13:25:00|31.78|29.18|31.98|29.38|32.05|29.45|31.76|29.16|0
1747229400000|2025-05-14 13:30:00|31.68|29.68|31.14|29.14|31.68|29.68|31.14|29.14|0
1747229700000|2025-05-14 13:35:00|31.12|29.12|31.45|29.45|31.45|29.45|31|29|0
1747230000000|2025-05-14 13:40:00|31.43|29.43|31.97|29.97|31.99|29.99|31.4|29.4|0
1747230300000|2025-05-14 13:45:00|31.95|29.95|32.61|30.61|32.93|30.93|31.9|29.9|0
1747230600000|2025-05-14 13:50:00|32.56|30.56|32.58|30.58|32.89|30.89|32.18|30.18|0
1747230900000|2025-05-14 13:55:00|32.57|30.57|32.22|30.22|33.04|31.04|32.19|30.19|0
1747231200000|2025-05-14 14:00:00|32.17|30.17|32.39|30.39|32.59|30.59|32.15|30.15|0
1747231500000|2025-05-14 14:05:00|32.35|30.35|32.43|30.43|32.77|30.77|31.92|29.92|0
1747231800000|2025-05-14 14:10:00|32.46|30.46|32.32|30.32|32.92|30.92|32.22|30.22|0
1747232100000|2025-05-14 14:15:00|32.31|30.31|32.62|30.62|32.8|30.8|32.31|30.31|0
1747232400000|2025-05-14 14:20:00|32.64|30.64|32.31|30.31|32.85|30.85|32.17|30.17|0
1747232700000|2025-05-14 14:25:00|32.32|30.32|32.2|30.2|32.41|30.41|32.16|30.16|0
1747233000000|2025-05-14 14:30:00|32.18|30.18|32.19|30.19|32.38|30.38|31.92|29.92|0
1747233300000|2025-05-14 14:35:00|32.23|30.23|32.43|30.43|32.59|30.59|32.13|30.13|0
1747233600000|2025-05-14 14:40:00|32.45|30.45|32.77|30.77|32.79|30.79|32.35|30.35|0
1747233900000|2025-05-14 14:45:00|32.74|30.74|32.52|30.52|32.91|30.91|32.52|30.52|0
1747234200000|2025-05-14 14:50:00|32.5|30.5|32.33|30.33|32.6|30.6|32.22|30.22|0
1747234500000|2025-05-14 14:55:00|32.26|30.26|32.4|30.4|32.57|30.57|32.24|30.24|0
1747234800000|2025-05-14 15:00:00|32.34|30.34|33.53|31.53|33.56|31.56|32.34|30.34|0
1747235100000|2025-05-14 15:05:00|33.55|31.55|33.09|31.09|33.81|31.81|33.05|31.05|0
1747235400000|2025-05-14 15:10:00|33.12|31.12|32.75|30.75|33.17|31.17|32.65|30.65|0
1747235700000|2025-05-14 15:15:00|32.73|30.73|32.86|30.86|33|31|32.73|30.73|0
1747236000000|2025-05-14 15:20:00|32.9|30.9|32.58|30.58|32.96|30.96|32.46|30.46|0
1747236300000|2025-05-14 15:25:00|32.56|30.56|32.29|30.29|32.67|30.67|32.18|30.18|0
1747236600000|2025-05-14 15:30:00|32.32|30.32|32.32|30.32|32.48|30.48|32.2|30.2|0
1747236900000|2025-05-14 15:35:00|32.3|30.3|32.14|30.14|32.35|30.35|32.1|30.1|0
1747237200000|2025-05-14 15:40:00|32.13|30.13|32.23|30.23|32.34|30.34|32.13|30.13|0
1747237500000|2025-05-14 15:45:00|32.22|30.22|32.41|30.41|32.5|30.5|32.2|30.2|0
1747237800000|2025-05-14 15:50:00|32.42|30.42|32.53|30.53|32.61|30.61|32.33|30.33|0
1747238100000|2025-05-14 15:55:00|32.51|30.51|32.48|30.48|32.6|30.6|32.33|30.33|0
1747238400000|2025-05-14 16:00:00|32.5|30.5|32.3|30.3|32.57|30.57|32.19|30.19|0
1747238700000|2025-05-14 16:05:00|32.28|30.28|32.24|30.24|32.4|30.4|32.1|30.1|0
1747239000000|2025-05-14 16:10:00|32.23|30.23|32.43|30.43|32.51|30.51|32.18|30.18|0
1747239300000|2025-05-14 16:15:00|32.41|30.41|32.51|30.51|32.57|30.57|32.35|30.35|0
1747239600000|2025-05-14 16:20:00|32.49|30.49|32.48|30.48|32.63|30.63|32.42|30.42|0
1747239900000|2025-05-14 16:25:00|32.47|30.47|32.45|30.45|32.54|30.54|32.35|30.35|0
1747240200000|2025-05-14 16:30:00|32.44|30.44|31.98|29.98|32.47|30.47|31.95|29.95|0
1747240500000|2025-05-14 16:35:00|31.99|29.99|32.48|30.48|32.62|30.62|31.94|29.94|0
1747240800000|2025-05-14 16:40:00|32.46|30.46|32.77|30.77|32.98|30.98|32.46|30.46|0
1747241100000|2025-05-14 16:45:00|32.79|30.79|32.82|30.82|32.86|30.86|32.47|30.47|0
1747241400000|2025-05-14 16:50:00|32.84|30.84|32.64|30.64|32.85|30.85|32.58|30.58|0
1747241700000|2025-05-14 16:55:00|32.65|30.65|32.75|30.75|32.77|30.77|32.59|30.59|0
1747242000000|2025-05-14 17:00:00|32.74|30.74|32.99|30.99|33.02|31.02|32.72|30.72|0
1747242300000|2025-05-14 17:05:00|33.02|31.02|32.94|30.94|33.15|31.15|32.9|30.9|0
1747242600000|2025-05-14 17:10:00|32.92|30.92|33.24|31.24|33.33|31.33|32.92|30.92|0
1747242900000|2025-05-14 17:15:00|33.22|31.22|33.52|31.52|33.78|31.78|33.2|31.2|0
1747243200000|2025-05-14 17:20:00|33.53|31.53|34.15|32.15|34.51|32.51|33.53|31.53|0
1747243500000|2025-05-14 17:25:00|34.13|32.13|33.62|31.62|34.26|32.26|33.2|31.2|0
1747243800000|2025-05-14 17:30:00|33.64|31.64|33.4|31.4|33.66|31.66|33.3|31.3|0
1747244100000|2025-05-14 17:35:00|33.42|31.42|32.97|30.97|33.42|31.42|32.87|30.87|0
1747244400000|2025-05-14 17:40:00|32.95|30.95|33.08|31.08|33.08|31.08|32.82|30.82|0
1747244700000|2025-05-14 17:45:00|33.06|31.06|33.16|31.16|33.26|31.26|33.05|31.05|0
1747245000000|2025-05-14 17:50:00|33.14|31.14|32.75|30.75|33.14|31.14|32.59|30.59|0
1747245300000|2025-05-14 17:55:00|32.73|30.73|32.54|30.54|32.86|30.86|32.49|30.49|0
1747245600000|2025-05-14 18:00:00|32.52|30.52|32.51|30.51|32.73|30.73|32.44|30.44|0
1747245900000|2025-05-14 18:05:00|32.52|30.52|32.4|30.4|32.55|30.55|32.21|30.21|0
1747246200000|2025-05-14 18:10:00|32.36|30.36|32.34|30.34|32.66|30.66|32.28|30.28|0
1747246500000|2025-05-14 18:15:00|32.36|30.36|32.2|30.2|32.54|30.54|32.15|30.15|0
1747246800000|2025-05-14 18:20:00|32.14|30.14|32.38|30.38|32.46|30.46|32.14|30.14|0
1747247100000|2025-05-14 18:25:00|32.4|30.4|32.73|30.73|32.92|30.92|32.3|30.3|0
1747247400000|2025-05-14 18:30:00|32.69|30.69|31.8|29.8|32.73|30.73|31.7|29.7|0
1747247700000|2025-05-14 18:35:00|31.81|29.81|32.31|30.31|32.42|30.42|31.7|29.7|0
1747248000000|2025-05-14 18:40:00|32.32|30.32|32|30|32.34|30.34|31.89|29.89|0
1747248300000|2025-05-14 18:45:00|31.98|29.98|32.17|30.17|32.23|30.23|31.96|29.96|0
1747248600000|2025-05-14 18:50:00|32.16|30.16|32.05|30.05|32.27|30.27|31.96|29.96|0
1747248900000|2025-05-14 18:55:00|32.08|30.08|32.16|30.16|32.31|30.31|32.06|30.06|0
1747249200000|2025-05-14 19:00:00|32.18|30.18|32.45|30.45|32.55|30.55|32.15|30.15|0
1747249500000|2025-05-14 19:05:00|32.46|30.46|32.48|30.48|32.66|30.66|32.25|30.25|0
1747249800000|2025-05-14 19:10:00|32.47|30.47|32.23|30.23|32.49|30.49|32.13|30.13|0
1747250100000|2025-05-14 19:15:00|32.25|30.25|32.38|30.38|32.4|30.4|32.15|30.15|0
1747250400000|2025-05-14 19:20:00|32.41|30.41|33.04|31.04|33.14|31.14|32.32|30.32|0
1747250700000|2025-05-14 19:25:00|33.07|31.07|32.91|30.91|33.2|31.2|32.79|30.79|0
1747251000000|2025-05-14 19:30:00|32.92|30.92|32.95|30.95|33|31|32.67|30.67|0
1747251300000|2025-05-14 19:35:00|32.97|30.97|33.13|31.13|33.25|31.25|32.79|30.79|0
1747251600000|2025-05-14 19:40:00|33.12|31.12|33.2|31.2|33.27|31.27|32.87|30.87|0
1747251900000|2025-05-14 19:45:00|33.23|31.23|33.06|31.06|33.34|31.34|33.05|31.05|0
1747252200000|2025-05-14 19:50:00|33.08|31.08|33.03|31.03|33.08|31.08|32.4|30.4|0
1747252500000|2025-05-14 19:55:00|33.05|31.05|33.51|31.51|33.71|31.71|32.93|30.93|0
1747252800000|2025-05-14 20:00:00|33.4|31.4|33.79|31.79|33.87|31.87|33.4|31.4|0
1747253100000|2025-05-14 20:05:00|33.82|31.82|33.66|31.66|33.89|31.89|33.59|31.59|0
1747253400000|2025-05-14 20:10:00|33.65|31.65|33.69|31.69|33.77|31.77|33.57|31.57|0
1747253700000|2025-05-14 20:15:00|33.71|31.71|33.77|31.77|33.87|31.87|33.71|31.71|0
1747254000000|2025-05-14 20:20:00|33.73|31.73|33.83|31.83|33.88|31.88|33.73|31.73|0
1747254300000|2025-05-14 20:25:00|33.82|31.82|33.78|31.78|33.88|31.88|33.73|31.73|0
1747254600000|2025-05-14 20:30:00|33.8|31.8|33.92|31.92|33.94|31.94|33.77|31.77|0
1747254900000|2025-05-14 20:35:00|33.89|31.89|33.87|31.87|33.94|31.94|33.82|31.82|0
1747255200000|2025-05-14 20:40:00|33.92|31.92|33.79|31.79|33.92|31.92|33.76|31.76|0
1747255500000|2025-05-14 20:45:00|33.78|31.78|33.85|31.85|33.87|31.87|33.76|31.76|0
1747255800000|2025-05-14 20:50:00|33.87|31.87|33.98|31.98|34|32|33.83|31.83|0
1747256100000|2025-05-14 20:55:00|34.28|31.68|34.26|31.66|34.3|31.7|34.23|31.63|0
1747256400000|2025-05-14 21:00:00|34.34|31.74|34.34|31.74|34.38|31.78|34.24|31.64|0
1747256700000|2025-05-14 21:05:00|34.35|31.75|34.33|31.73|34.35|31.75|34.33|31.73|0
1747257000000|2025-05-14 21:10:00|34.32|31.72|34.35|31.75|34.38|31.78|34.32|31.72|0
1747257300000|2025-05-14 21:15:00|34.34|31.74|34.37|31.77|34.39|31.79|34.34|31.74|0
1747257600000|2025-05-14 21:20:00|34.38|31.78|34.43|31.83|34.43|31.83|34.38|31.78|0
1747257900000|2025-05-14 21:25:00|34.45|31.85|34.49|31.89|34.51|31.91|34.44|31.84|0
1747258200000|2025-05-14 21:30:00|34.5|31.9|34.6|32|34.64|32.04|34.5|31.9|0
1747258500000|2025-05-14 21:35:00|34.57|31.97|34.63|32.03|34.64|32.04|34.57|31.97|0
1747258800000|2025-05-14 21:40:00|34.62|32.02|34.63|32.03|34.63|32.03|34.62|32.02|0
1747259100000|2025-05-14 21:45:00|34.64|32.04|34.67|32.07|34.67|32.07|34.64|32.04|0
1747259400000|2025-05-14 21:50:00|34.68|32.08|34.64|32.04|34.68|32.08|34.63|32.03|0
1747259700000|2025-05-14 21:55:00|34.65|32.05|34.67|32.07|34.67|32.07|34.63|32.03|0
1747260000000|2025-05-14 22:00:00|34.44|31.84|34.59|31.99|34.6|32|34.38|31.78|0
1747260300000|2025-05-14 22:05:00|34.61|32.01|34.53|31.93|34.64|32.04|34.46|31.86|0
1747260600000|2025-05-14 22:10:00|34.52|31.92|34.6|32|34.64|32.04|34.49|31.89|0
1747260900000|2025-05-14 22:15:00|34.57|31.97|34.63|32.03|34.63|32.03|34.55|31.95|0
1747261200000|2025-05-14 22:20:00|34.62|32.02|34.58|31.98|34.63|32.03|34.53|31.93|0
1747261500000|2025-05-14 22:25:00|34.59|31.99|34.5|31.9|34.61|32.01|34.48|31.88|0
1747261800000|2025-05-14 22:30:00|34.49|31.89|34.52|31.92|34.6|32|34.49|31.89|0
1747262100000|2025-05-14 22:35:00|34.54|31.94|34.55|31.95|34.56|31.96|34.52|31.92|0
1747262400000|2025-05-14 22:40:00|34.54|31.94|34.58|31.98|34.59|31.99|34.54|31.94|0
1747262700000|2025-05-14 22:45:00|34.57|31.97|34.47|31.87|34.64|32.04|34.44|31.84|0
1747263000000|2025-05-14 22:50:00|34.48|31.88|34.59|31.99|34.59|31.99|34.44|31.84|0
1747263300000|2025-05-14 22:55:00|34.57|31.97|34.55|31.95|34.62|32.02|34.53|31.93|0
1747263600000|2025-05-14 23:00:00|34.56|31.96|34.8|32.2|34.83|32.23|34.51|31.91|0
1747263900000|2025-05-14 23:05:00|34.81|32.21|34.79|32.19|34.89|32.29|34.76|32.16|0
1747264200000|2025-05-14 23:10:00|34.8|32.2|34.88|32.28|34.92|32.32|34.78|32.18|0
1747264500000|2025-05-14 23:15:00|34.87|32.27|34.86|32.26|34.88|32.28|34.79|32.19|0
1747264800000|2025-05-14 23:20:00|34.88|32.28|35.06|32.46|35.1|32.5|34.84|32.24|0
1747265100000|2025-05-14 23:25:00|35.04|32.44|35.04|32.44|35.1|32.5|34.97|32.37|0
1747265400000|2025-05-14 23:30:00|35.05|32.45|35.15|32.55|35.18|32.58|35.05|32.45|0
1747265700000|2025-05-14 23:35:00|35.17|32.57|35.09|32.49|35.17|32.57|35.07|32.47|0
1747266000000|2025-05-14 23:40:00|35.08|32.48|35.03|32.43|35.08|32.48|34.98|32.38|0
1747266300000|2025-05-14 23:45:00|35.05|32.45|34.94|32.34|35.05|32.45|34.94|32.34|0
1747266600000|2025-05-14 23:50:00|34.92|32.32|34.85|32.25|35.01|32.41|34.81|32.21|0
1747266900000|2025-05-14 23:55:00|34.87|32.27|34.88|32.28|34.98|32.38|34.85|32.25|0
1747267200000|2025-05-15 00:00:00|34.87|32.27|34.76|32.16|34.93|32.33|34.7|32.1|0
1747267500000|2025-05-15 00:05:00|34.74|32.14|34.68|32.08|34.76|32.16|34.67|32.07|0
1747267800000|2025-05-15 00:10:00|34.67|32.07|34.74|32.14|34.77|32.17|34.65|32.05|0
1747268100000|2025-05-15 00:15:00|34.75|32.15|34.57|32.57|34.75|32.66|34.42|32.1|0
1747268400000|2025-05-15 00:20:00|34.58|32.58|34.59|32.59|34.62|32.62|34.56|32.56|0
1747268700000|2025-05-15 00:25:00|34.56|32.56|34.59|32.59|34.66|32.66|34.55|32.55|0
1747269000000|2025-05-15 00:30:00|34.61|32.61|34.54|32.54|34.62|32.62|34.52|32.52|0
1747269300000|2025-05-15 00:35:00|34.56|32.56|34.49|32.49|34.61|32.61|34.41|32.41|0
1747269600000|2025-05-15 00:40:00|34.48|32.48|34.43|32.43|34.51|32.51|34.41|32.41|0
1747269900000|2025-05-15 00:45:00|34.45|32.45|34.49|32.49|34.59|32.59|34.43|32.43|0
1747270200000|2025-05-15 00:50:00|34.5|32.5|34.46|32.46|34.52|32.52|34.44|32.44|0
1747270500000|2025-05-15 00:55:00|34.48|32.48|34.52|32.52|34.59|32.59|34.48|32.48|0
1747270800000|2025-05-15 01:00:00|34.54|32.54|34.41|32.41|34.54|32.54|34.31|32.31|0
1747271100000|2025-05-15 01:05:00|34.4|32.4|34.43|32.43|34.48|32.48|34.38|32.38|0
1747271400000|2025-05-15 01:10:00|34.42|32.42|34.44|32.44|34.48|32.48|34.39|32.39|0
1747271700000|2025-05-15 01:15:00|34.46|32.46|34.39|32.39|34.49|32.49|34.38|32.38|0
1747272000000|2025-05-15 01:20:00|34.4|32.4|34.56|32.56|34.68|32.68|34.39|32.39|0
1747272300000|2025-05-15 01:25:00|34.58|32.58|34.64|32.64|34.67|32.67|34.55|32.55|0
1747272600000|2025-05-15 01:30:00|34.65|32.65|34.54|32.54|34.68|32.68|34.5|32.5|0
1747272900000|2025-05-15 01:35:00|34.56|32.56|34.56|32.56|34.65|32.65|34.5|32.5|0
1747273200000|2025-05-15 01:40:00|34.54|32.54|34.51|32.51|34.6|32.6|34.49|32.49|0
1747273500000|2025-05-15 01:45:00|34.53|32.53|34.55|32.55|34.67|32.67|34.51|32.51|0
1747273800000|2025-05-15 01:50:00|34.54|32.54|34.59|32.59|34.62|32.62|34.49|32.49|0
1747274100000|2025-05-15 01:55:00|34.72|32.72|34.6|32.6|34.74|32.74|34.59|32.59|0
1747274400000|2025-05-15 02:00:00|34.59|32.59|34.62|32.62|34.64|32.64|34.59|32.59|0
1747274700000|2025-05-15 02:05:00|34.63|32.63|34.62|32.62|34.69|32.69|34.6|32.6|0
1747275000000|2025-05-15 02:10:00|34.61|32.61|34.69|32.69|34.69|32.69|34.6|32.6|0
1747275300000|2025-05-15 02:15:00|34.71|32.71|34.71|32.71|34.8|32.8|34.71|32.71|0
1747275600000|2025-05-15 02:20:00|34.7|32.7|34.72|32.72|34.75|32.75|34.57|32.57|0
1747275900000|2025-05-15 02:25:00|34.78|32.78|34.73|32.73|34.78|32.78|34.71|32.71|0
1747276200000|2025-05-15 02:30:00|34.72|32.72|34.62|32.62|34.75|32.75|34.59|32.59|0
1747276500000|2025-05-15 02:35:00|34.6|32.6|34.25|32.25|34.64|32.64|34.25|32.25|0
1747276800000|2025-05-15 02:40:00|34.23|32.23|34.05|32.05|34.3|32.3|34.02|32.02|0
1747277100000|2025-05-15 02:45:00|34.04|32.04|33.94|31.94|34.05|32.05|33.94|31.94|0
1747277400000|2025-05-15 02:50:00|33.95|31.95|34.08|32.08|34.08|32.08|33.94|31.94|0
1747277700000|2025-05-15 02:55:00|34.1|32.1|34.05|32.05|34.1|32.1|34.02|32.02|0
1747278000000|2025-05-15 03:00:00|34.07|32.07|34.06|32.06|34.12|32.12|34.05|32.05|0
1747278300000|2025-05-15 03:05:00|34.05|32.05|34.13|32.13|34.17|32.17|34.03|32.03|0
1747278600000|2025-05-15 03:10:00|34.15|32.15|34.17|32.17|34.27|32.27|34.11|32.11|0
1747278900000|2025-05-15 03:15:00|34.18|32.18|34.1|32.1|34.19|32.19|34.08|32.08|0
1747279200000|2025-05-15 03:20:00|34.09|32.09|34.1|32.1|34.14|32.14|34.07|32.07|0
1747279500000|2025-05-15 03:25:00|34.08|32.08|34.21|32.21|34.21|32.21|34.08|32.08|0
1747279800000|2025-05-15 03:30:00|34.17|32.17|34.39|32.39|34.41|32.41|34.17|32.17|0
1747280100000|2025-05-15 03:35:00|34.37|32.37|34.31|32.31|34.39|32.39|34.3|32.3|0
1747280400000|2025-05-15 03:40:00|34.29|32.29|34.37|32.37|34.4|32.4|34.29|32.29|0
1747280700000|2025-05-15 03:45:00|34.39|32.39|34.31|32.31|34.39|32.39|34.3|32.3|0
1747281000000|2025-05-15 03:50:00|34.3|32.3|34.26|32.26|34.33|32.33|34.24|32.24|0
1747281300000|2025-05-15 03:55:00|34.28|32.28|34.33|32.33|34.36|32.36|34.27|32.27|0
1747281600000|2025-05-15 04:00:00|34.35|32.35|34.29|32.29|34.46|32.46|34.25|32.25|0
1747281900000|2025-05-15 04:05:00|34.28|32.28|34.33|32.33|34.36|32.36|34.26|32.26|0
1747282200000|2025-05-15 04:10:00|34.32|32.32|34.31|32.31|34.37|32.37|34.31|32.31|0
1747282500000|2025-05-15 04:15:00|34.32|32.32|34.34|32.34|34.35|32.35|34.3|32.3|0
1747282800000|2025-05-15 04:20:00|34.33|32.33|34.35|32.35|34.49|32.49|34.3|32.3|0
1747283100000|2025-05-15 04:25:00|34.34|32.34|34.31|32.31|34.35|32.35|34.29|32.29|0
1747283400000|2025-05-15 04:30:00|34.3|32.3|34.31|32.31|34.34|32.34|34.3|32.3|0
1747283700000|2025-05-15 04:35:00|34.29|32.29|34.46|32.46|34.5|32.5|34.29|32.29|0
1747284000000|2025-05-15 04:40:00|34.49|32.49|34.43|32.43|34.49|32.49|34.41|32.41|0
1747284300000|2025-05-15 04:45:00|34.42|32.42|34.37|32.37|34.46|32.46|34.37|32.37|0
1747284600000|2025-05-15 04:50:00|34.36|32.36|34.31|32.31|34.38|32.38|34.29|32.29|0
1747284900000|2025-05-15 04:55:00|34.32|32.32|34.31|32.31|34.34|32.34|34.24|32.24|0
1747285200000|2025-05-15 05:00:00|34.3|32.3|34.32|32.32|34.48|32.48|34.21|32.21|0
1747285500000|2025-05-15 05:05:00|34.31|32.31|34.36|32.36|34.41|32.41|34.27|32.27|0
1747285800000|2025-05-15 05:10:00|34.34|32.34|34.52|32.52|34.52|32.52|34.34|32.34|0
1747286100000|2025-05-15 05:15:00|34.5|32.5|34.44|32.44|34.61|32.61|34.43|32.43|0
1747286400000|2025-05-15 05:20:00|34.45|32.45|34.6|32.6|34.65|32.65|34.38|32.38|0
1747286700000|2025-05-15 05:25:00|34.66|32.66|34.77|32.77|34.82|32.82|34.59|32.59|0
1747287000000|2025-05-15 05:30:00|34.78|32.78|34.88|32.88|34.88|32.88|34.68|32.68|0
1747287300000|2025-05-15 05:35:00|34.95|32.95|35.14|33.14|35.18|33.18|34.89|32.89|0
1747287600000|2025-05-15 05:40:00|35.16|33.16|35.15|33.15|35.22|33.22|35.1|33.1|0
1747287900000|2025-05-15 05:45:00|35.17|33.17|35.21|33.21|35.31|33.31|35.06|33.06|0
1747288200000|2025-05-15 05:50:00|35.2|33.2|35.28|33.28|35.33|33.33|35.15|33.15|0
1747288500000|2025-05-15 05:55:00|35.29|33.29|35.18|33.18|35.29|33.29|35.13|33.13|0
1747288800000|2025-05-15 06:00:00|35.22|33.22|35.12|33.12|35.23|33.23|35.09|33.09|0
1747289100000|2025-05-15 06:05:00|35.1|33.1|34.98|32.98|35.13|33.13|34.92|32.92|0
1747289400000|2025-05-15 06:10:00|34.99|32.99|34.84|32.84|35|33|34.82|32.82|0
1747289700000|2025-05-15 06:15:00|34.82|32.82|34.82|32.82|34.84|32.84|34.72|32.72|0
1747290000000|2025-05-15 06:20:00|34.8|32.8|34.81|32.81|34.84|32.84|34.66|32.66|0
1747290300000|2025-05-15 06:25:00|34.79|32.79|34.51|32.51|34.84|32.84|34.47|32.47|0
1747290600000|2025-05-15 06:30:00|34.55|32.55|34.57|32.57|34.58|32.58|34.45|32.45|0
1747290900000|2025-05-15 06:35:00|34.61|32.61|34.62|32.62|34.7|32.7|34.6|32.6|0
1747291200000|2025-05-15 06:40:00|34.65|32.65|34.76|32.76|34.86|32.86|34.65|32.65|0
1747291500000|2025-05-15 06:45:00|34.8|32.8|34.77|32.77|34.84|32.84|34.61|32.61|0
1747291800000|2025-05-15 06:50:00|34.78|32.78|34.84|32.84|34.93|32.93|34.73|32.73|0
1747292100000|2025-05-15 06:55:00|34.82|32.82|34.96|32.96|35.03|33.03|34.82|32.82|0
1747292400000|2025-05-15 07:00:00|34.95|32.95|35.09|33.09|35.09|33.09|34.77|32.77|0
1747292700000|2025-05-15 07:05:00|35.03|33.03|35.06|33.06|35.06|33.06|34.62|32.62|0
1747293000000|2025-05-15 07:10:00|35.08|33.08|35.59|33.59|35.6|33.6|34.96|32.96|0
1747293300000|2025-05-15 07:15:00|35.57|33.57|35.51|33.51|35.74|33.74|35.48|33.48|0
1747293600000|2025-05-15 07:20:00|35.54|33.54|35.29|33.29|35.58|33.58|35.18|33.18|0
1747293900000|2025-05-15 07:25:00|35.26|33.26|35.35|33.35|35.43|33.43|35.2|33.2|0
1747294200000|2025-05-15 07:30:00|35.34|33.34|35.34|33.34|35.43|33.43|35.2|33.2|0
1747294500000|2025-05-15 07:35:00|35.35|33.35|35.53|33.53|35.57|33.57|35.28|33.28|0
1747294800000|2025-05-15 07:40:00|35.54|33.54|35.68|33.68|35.8|33.8|35.45|33.45|0
1747295100000|2025-05-15 07:45:00|35.7|33.7|35.62|33.62|35.9|33.9|35.6|33.6|0
1747295400000|2025-05-15 07:50:00|35.63|33.63|35.84|33.84|35.85|33.85|35.53|33.53|0
1747295700000|2025-05-15 07:55:00|35.86|33.86|35.86|33.86|35.93|33.93|35.72|33.72|0
1747296000000|2025-05-15 08:00:00|35.92|33.92|35.59|33.59|35.93|33.93|35.55|33.55|0
1747296300000|2025-05-15 08:05:00|35.6|33.6|35.78|33.78|35.95|33.95|35.59|33.59|0
1747296600000|2025-05-15 08:10:00|35.82|33.82|35.87|33.87|35.93|33.93|35.6|33.6|0
1747296900000|2025-05-15 08:15:00|35.83|33.83|35.54|33.54|35.92|33.92|35.51|33.51|0
1747297200000|2025-05-15 08:20:00|35.55|33.55|35.67|33.67|35.74|33.74|35.51|33.51|0
1747297500000|2025-05-15 08:25:00|35.65|33.65|35.53|33.53|35.65|33.65|35.48|33.48|0
1747297800000|2025-05-15 08:30:00|35.63|33.63|35.84|33.84|35.93|33.93|35.62|33.62|0
1747298100000|2025-05-15 08:35:00|35.81|33.81|36.04|34.04|36.09|34.09|35.81|33.81|0
1747298400000|2025-05-15 08:40:00|36.03|34.03|36.25|34.25|36.36|34.36|35.96|33.96|0
1747298700000|2025-05-15 08:45:00|36.26|34.26|36.27|34.27|36.33|34.33|36.11|34.11|0
1747299000000|2025-05-15 08:50:00|36.26|34.26|36.62|34.62|36.68|34.68|36.24|34.24|0
1747299300000|2025-05-15 08:55:00|36.64|34.64|36.45|34.45|36.76|34.76|36.41|34.41|0
1747299600000|2025-05-15 09:00:00|36.44|34.44|36.48|34.48|36.51|34.51|36.32|34.32|0
1747299900000|2025-05-15 09:05:00|36.5|34.5|36.54|34.54|36.66|34.66|36.39|34.39|0
1747300200000|2025-05-15 09:10:00|36.56|34.56|36.48|34.48|36.67|34.67|36.43|34.43|0
1747300500000|2025-05-15 09:15:00|36.47|34.47|36.39|34.39|36.63|34.63|36.35|34.35|0
1747300800000|2025-05-15 09:20:00|36.4|34.4|36.16|34.16|36.43|34.43|36.12|34.12|0
1747301100000|2025-05-15 09:25:00|36.18|34.18|35.89|33.89|36.23|34.23|35.82|33.82|0
1747301400000|2025-05-15 09:30:00|35.88|33.88|35.89|33.89|35.98|33.98|35.78|33.78|0
1747301700000|2025-05-15 09:35:00|35.9|33.9|35.81|33.81|36.18|34.18|35.75|33.75|0
1747302000000|2025-05-15 09:40:00|35.83|33.83|35.92|33.92|35.99|33.99|35.78|33.78|0
1747302300000|2025-05-15 09:45:00|35.94|33.94|35.79|33.79|35.96|33.96|35.74|33.74|0
1747302600000|2025-05-15 09:50:00|35.78|33.78|35.63|33.63|35.79|33.79|35.54|33.54|0
1747302900000|2025-05-15 09:55:00|35.65|33.65|35.55|33.55|35.68|33.68|35.53|33.53|0
1747303200000|2025-05-15 10:00:00|35.58|33.58|35.9|33.9|35.9|33.9|35.53|33.53|0
1747303500000|2025-05-15 10:05:00|35.83|33.83|35.84|33.84|35.94|33.94|35.81|33.81|0
1747303800000|2025-05-15 10:10:00|35.85|33.85|35.77|33.77|36.08|34.08|35.75|33.75|0
1747304100000|2025-05-15 10:15:00|35.78|33.78|35.99|33.99|35.99|33.99|35.78|33.78|0
1747304400000|2025-05-15 10:20:00|35.97|33.97|35.77|33.77|36.02|34.02|35.74|33.74|0
1747304700000|2025-05-15 10:25:00|35.78|33.78|35.8|33.8|35.89|33.89|35.69|33.69|0
1747305000000|2025-05-15 10:30:00|35.79|33.79|35.81|33.81|35.87|33.87|35.78|33.78|0
1747305300000|2025-05-15 10:35:00|35.83|33.83|35.88|33.88|35.94|33.94|35.73|33.73|0
1747305600000|2025-05-15 10:40:00|35.89|33.89|35.83|33.83|35.95|33.95|35.79|33.79|0
1747305900000|2025-05-15 10:45:00|35.84|33.84|35.95|33.95|35.96|33.96|35.84|33.84|0
1747306200000|2025-05-15 10:50:00|35.94|33.94|35.69|33.69|35.96|33.96|35.69|33.69|0
1747306500000|2025-05-15 10:55:00|35.67|33.67|35.65|33.65|35.81|33.81|35.57|33.57|0
1747306800000|2025-05-15 11:00:00|35.64|33.64|35.44|33.44|35.81|33.81|35.38|33.38|0
1747307100000|2025-05-15 11:05:00|35.43|33.43|35.48|33.48|35.61|33.61|35.38|33.38|0
1747307400000|2025-05-15 11:10:00|35.46|33.46|35.48|33.48|35.56|33.56|35.43|33.43|0
1747307700000|2025-05-15 11:15:00|35.5|33.5|35.5|33.5|35.58|33.58|35.43|33.43|0
1747308000000|2025-05-15 11:20:00|35.52|33.52|35.41|33.41|35.53|33.53|35.39|33.39|0
1747308300000|2025-05-15 11:25:00|35.39|33.39|35.03|33.03|35.47|33.47|35.01|33.01|0
1747308600000|2025-05-15 11:30:00|35.07|33.07|35.03|33.03|35.11|33.11|34.94|32.94|0
1747308900000|2025-05-15 11:35:00|35.05|33.05|35.11|33.11|35.13|33.13|34.98|32.98|0
1747309200000|2025-05-15 11:40:00|35.1|33.1|35.13|33.13|35.14|33.14|35.06|33.06|0
1747309500000|2025-05-15 11:45:00|35.11|33.11|35.19|33.19|35.35|33.35|35.09|33.09|0
1747309800000|2025-05-15 11:50:00|35.17|33.17|35.36|33.36|35.39|33.39|35.17|33.17|0
1747310100000|2025-05-15 11:55:00|35.34|33.34|35.24|33.24|35.43|33.43|35.23|33.23|0
1747310400000|2025-05-15 12:00:00|35.3|33.3|35.28|33.28|35.83|33.83|35.17|33.17|0
1747310700000|2025-05-15 12:05:00|35.26|33.26|35.47|33.47|35.47|33.47|35.23|33.23|0
1747311000000|2025-05-15 12:10:00|35.46|33.46|35.48|33.48|35.52|33.52|35.38|33.38|0
1747311300000|2025-05-15 12:15:00|35.5|33.5|35.54|33.54|35.57|33.57|35.44|33.44|0
1747311600000|2025-05-15 12:20:00|35.56|33.56|35.57|33.57|35.6|33.6|35.46|33.46|0
1747311900000|2025-05-15 12:25:00|35.55|33.55|35.85|33.85|35.91|33.91|35.52|33.52|0
1747312200000|2025-05-15 12:30:00|35.97|33.97|34.84|32.84|36.15|34.15|29.3|27.3|0
1747312500000|2025-05-15 12:35:00|34.86|32.86|35.19|33.19|35.24|33.24|34.78|32.78|0
1747312800000|2025-05-15 12:40:00|35.2|33.2|34.64|32.64|35.27|33.27|34.46|32.46|0
1747313100000|2025-05-15 12:45:00|34.66|32.66|35.3|33.3|35.3|33.3|34.64|32.64|0
1747313400000|2025-05-15 12:50:00|35.28|33.28|35.34|33.34|35.61|33.61|35.28|33.28|0
1747313700000|2025-05-15 12:55:00|35.33|33.33|35.29|33.29|35.47|33.47|35.22|33.22|0
1747314000000|2025-05-15 13:00:00|35.27|33.27|35.18|33.18|35.45|33.45|35.09|33.09|0
1747314300000|2025-05-15 13:05:00|35.19|33.19|34.79|32.79|35.21|33.21|34.77|32.77|0
1747314600000|2025-05-15 13:10:00|34.8|32.8|34.96|32.96|35|33|34.8|32.8|0
1747314900000|2025-05-15 13:15:00|34.95|32.95|34.99|32.99|35.04|33.04|34.76|32.76|0
1747315200000|2025-05-15 13:20:00|35|33|35.58|32.98|35.58|33.29|35|32.96|0
1747315500000|2025-05-15 13:25:00|35.62|33.02|35.47|32.87|35.62|33.02|35.33|32.73|0
1747315800000|2025-05-15 13:30:00|34.95|32.95|34.63|32.63|35.02|33.02|34.52|32.52|0
1747316100000|2025-05-15 13:35:00|34.61|32.61|35.1|33.1|35.31|33.31|34.57|32.57|0
1747316400000|2025-05-15 13:40:00|35.15|33.15|34.93|32.93|35.5|33.5|34.84|32.84|0
1747316700000|2025-05-15 13:45:00|34.91|32.91|35.49|33.49|35.77|33.77|34.83|32.83|0
1747317000000|2025-05-15 13:50:00|35.51|33.51|34.91|32.91|35.65|33.65|34.89|32.89|0
1747317300000|2025-05-15 13:55:00|34.94|32.94|34.83|32.83|35.09|33.09|34.76|32.76|0
1747317600000|2025-05-15 14:00:00|34.77|32.77|34.2|32.2|34.81|32.81|33.92|31.92|0
1747317900000|2025-05-15 14:05:00|34.22|32.22|34.55|32.55|34.64|32.64|34.2|32.2|0
1747318200000|2025-05-15 14:10:00|34.57|32.57|34.64|32.64|35.09|33.09|34.55|32.55|0
1747318500000|2025-05-15 14:15:00|34.63|32.63|34.39|32.39|35.06|33.06|34.38|32.38|0
1747318800000|2025-05-15 14:20:00|34.38|32.38|34.33|32.33|34.63|32.63|34.3|32.3|0
1747319100000|2025-05-15 14:25:00|34.35|32.35|34.82|32.82|34.87|32.87|34.28|32.28|0
1747319400000|2025-05-15 14:30:00|34.8|32.8|34.98|32.98|35.11|33.11|34.71|32.71|0
1747319700000|2025-05-15 14:35:00|35|33|34.69|32.69|35.17|33.17|34.6|32.6|0
1747320000000|2025-05-15 14:40:00|34.72|32.72|34.32|32.32|34.72|32.72|34.31|32.31|0
1747320300000|2025-05-15 14:45:00|34.37|32.37|34.5|32.5|34.55|32.55|34.14|32.14|0
1747320600000|2025-05-15 14:50:00|34.52|32.52|34.24|32.24|34.61|32.61|34.19|32.19|0
1747320900000|2025-05-15 14:55:00|34.26|32.26|34.01|32.01|34.28|32.28|34.01|32.01|0
1747321200000|2025-05-15 15:00:00|33.99|31.99|33.44|31.44|34.09|32.09|33.44|31.44|0
1747321500000|2025-05-15 15:05:00|33.45|31.45|33.37|31.37|33.52|31.52|33.27|31.27|0
1747321800000|2025-05-15 15:10:00|33.35|31.35|32.98|30.98|33.37|31.37|32.94|30.94|0
1747322100000|2025-05-15 15:15:00|33|31|32.71|30.71|33|31|32.31|30.31|0
1747322400000|2025-05-15 15:20:00|32.69|30.69|32.72|30.72|32.76|30.76|32.28|30.28|0
1747322700000|2025-05-15 15:25:00|32.73|30.73|32.68|30.68|32.95|30.95|32.6|30.6|0
1747323000000|2025-05-15 15:30:00|32.67|30.67|32.82|30.82|33.01|31.01|32.67|30.67|0
1747323300000|2025-05-15 15:35:00|32.85|30.85|32.73|30.73|32.93|30.93|32.7|30.7|0
1747323600000|2025-05-15 15:40:00|32.7|30.7|32.42|30.42|32.73|30.73|32.3|30.3|0
1747323900000|2025-05-15 15:45:00|32.48|30.48|32.65|30.65|32.68|30.68|32.38|30.38|0
1747324200000|2025-05-15 15:50:00|32.63|30.63|32.82|30.82|32.96|30.96|32.63|30.63|0
1747324500000|2025-05-15 15:55:00|32.84|30.84|32.67|30.67|32.93|30.93|32.65|30.65|0
1747324800000|2025-05-15 16:00:00|32.65|30.65|32.64|30.64|32.82|30.82|32.53|30.53|0
1747325100000|2025-05-15 16:05:00|32.62|30.62|32.2|30.2|32.64|30.64|32.15|30.15|0
1747325400000|2025-05-15 16:10:00|32.22|30.22|32.47|30.47|32.59|30.59|32.22|30.22|0
1747325700000|2025-05-15 16:15:00|32.45|30.45|32.55|30.55|32.65|30.65|32.34|30.34|0
1747326000000|2025-05-15 16:20:00|32.53|30.53|32.57|30.57|32.69|30.69|32.42|30.42|0
1747326300000|2025-05-15 16:25:00|32.59|30.59|32.59|30.59|32.81|30.81|32.52|30.52|0
1747326600000|2025-05-15 16:30:00|32.57|30.57|32.72|30.72|32.82|30.82|32.47|30.47|0
1747326900000|2025-05-15 16:35:00|32.76|30.76|32.23|30.23|32.78|30.78|32.19|30.19|0
1747327200000|2025-05-15 16:40:00|32.25|30.25|32.2|30.2|32.33|30.33|32.15|30.15|0
1747327500000|2025-05-15 16:45:00|32.17|30.17|31.99|29.99|32.21|30.21|31.97|29.97|0
1747327800000|2025-05-15 16:50:00|32.01|30.01|32.09|30.09|32.18|30.18|31.99|29.99|0
1747328100000|2025-05-15 16:55:00|32.08|30.08|31.95|29.95|32.17|30.17|31.93|29.93|0
1747328400000|2025-05-15 17:00:00|31.93|29.93|31.73|29.73|32.04|30.04|31.68|29.68|0
1747328700000|2025-05-15 17:05:00|31.71|29.71|31.83|29.83|31.88|29.88|31.62|29.62|0
1747329000000|2025-05-15 17:10:00|31.85|29.85|31.81|29.81|31.98|29.98|31.73|29.73|0
1747329300000|2025-05-15 17:15:00|31.8|29.8|31.56|29.56|31.81|29.81|31.55|29.55|0
1747329600000|2025-05-15 17:20:00|31.55|29.55|31.57|29.57|31.59|29.59|31.32|29.32|0
1747329900000|2025-05-15 17:25:00|31.59|29.59|31.7|29.7|31.86|29.86|31.59|29.59|0
1747330200000|2025-05-15 17:30:00|31.69|29.69|32.14|30.14|32.15|30.15|31.67|29.67|0
1747330500000|2025-05-15 17:35:00|32.15|30.15|31.99|29.99|32.27|30.27|31.95|29.95|0
1747330800000|2025-05-15 17:40:00|31.96|29.96|31.68|29.68|31.99|29.99|31.65|29.65|0
1747331100000|2025-05-15 17:45:00|31.66|29.66|31.83|29.83|31.86|29.86|31.63|29.63|0
1747331400000|2025-05-15 17:50:00|31.85|29.85|31.97|29.97|32|30|31.7|29.7|0
1747331700000|2025-05-15 17:55:00|31.95|29.95|32.06|30.06|32.21|30.21|31.94|29.94|0
1747332000000|2025-05-15 18:00:00|32.11|30.11|32.21|30.21|32.31|30.31|31.98|29.98|0
1747332300000|2025-05-15 18:05:00|32.19|30.19|32.23|30.23|32.46|30.46|32.03|30.03|0
1747332600000|2025-05-15 18:10:00|32.24|30.24|32.42|30.42|32.46|30.46|32.18|30.18|0
1747332900000|2025-05-15 18:15:00|32.43|30.43|32.51|30.51|32.64|30.64|32.26|30.26|0
1747333200000|2025-05-15 18:20:00|32.53|30.53|32.29|30.29|32.59|30.59|32.22|30.22|0
1747333500000|2025-05-15 18:25:00|32.31|30.31|32.05|30.05|32.36|30.36|32|30|0
1747333800000|2025-05-15 18:30:00|32.08|30.08|31.69|29.69|32.14|30.14|31.53|29.53|0
1747334100000|2025-05-15 18:35:00|31.67|29.67|31.69|29.69|31.85|29.85|31.47|29.47|0
1747334400000|2025-05-15 18:40:00|31.67|29.67|31.75|29.75|31.84|29.84|31.52|29.52|0
1747334700000|2025-05-15 18:45:00|31.73|29.73|31.84|29.84|31.98|29.98|31.7|29.7|0
1747335000000|2025-05-15 18:50:00|31.88|29.88|31.83|29.83|31.95|29.95|31.72|29.72|0
1747335300000|2025-05-15 18:55:00|31.85|29.85|31.84|29.84|31.97|29.97|31.71|29.71|0
1747335600000|2025-05-15 19:00:00|31.85|29.85|31.67|29.67|31.98|29.98|31.64|29.64|0
1747335900000|2025-05-15 19:05:00|31.69|29.69|31.96|29.96|32.05|30.05|31.53|29.53|0
1747336200000|2025-05-15 19:10:00|31.99|29.99|31.82|29.82|32.08|30.08|31.78|29.78|0
1747336500000|2025-05-15 19:15:00|31.84|29.84|31.64|29.64|31.97|29.97|31.5|29.5|0
1747336800000|2025-05-15 19:20:00|31.65|29.65|31.94|29.94|32.1|30.1|31.63|29.63|0
1747337100000|2025-05-15 19:25:00|31.97|29.97|32.24|30.24|32.61|30.61|31.94|29.94|0
1747337400000|2025-05-15 19:30:00|32.21|30.21|31.78|29.78|32.21|30.21|31.67|29.67|0
1747337700000|2025-05-15 19:35:00|31.77|29.77|32.06|30.06|32.12|30.12|31.66|29.66|0
1747338000000|2025-05-15 19:40:00|32.08|30.08|31.95|29.95|32.12|30.12|31.64|29.64|0
1747338300000|2025-05-15 19:45:00|31.96|29.96|31.86|29.86|32.08|30.08|31.68|29.68|0
1747338600000|2025-05-15 19:50:00|31.83|29.83|32.04|30.04|32.07|30.07|31.39|29.39|0
1747338900000|2025-05-15 19:55:00|32|30|31.22|29.22|32.09|30.09|31.22|29.22|0
1747339200000|2025-05-15 20:00:00|31.34|29.34|31.3|29.3|31.59|29.59|31.06|29.06|0
1747339500000|2025-05-15 20:05:00|31.31|29.31|31.63|29.63|31.66|29.66|31.3|29.3|0
1747339800000|2025-05-15 20:10:00|31.61|29.61|31.62|29.62|31.69|29.69|31.52|29.52|0
1747340100000|2025-05-15 20:15:00|31.59|29.59|31.69|29.69|31.7|29.7|31.54|29.54|0
1747340400000|2025-05-15 20:20:00|31.67|29.67|31.57|29.57|31.69|29.69|31.5|29.5|0
1747340700000|2025-05-15 20:25:00|31.59|29.59|31.74|29.74|31.76|29.76|31.53|29.53|0
1747341000000|2025-05-15 20:30:00|31.73|29.73|31.74|29.74|31.77|29.77|31.69|29.69|0
1747341300000|2025-05-15 20:35:00|31.73|29.73|31.68|29.68|31.76|29.76|31.63|29.63|0
1747341600000|2025-05-15 20:40:00|31.69|29.69|31.68|29.68|31.71|29.71|31.64|29.64|0
1747341900000|2025-05-15 20:45:00|31.67|29.67|31.65|29.65|31.7|29.7|31.63|29.63|0
1747342200000|2025-05-15 20:50:00|31.67|29.67|31.77|29.77|31.77|29.77|31.65|29.65|0
1747342500000|2025-05-15 20:55:00|32.07|29.47|32.14|29.54|32.15|29.55|32.07|29.47|0
1747342800000|2025-05-15 21:00:00|32.16|29.56|32.12|29.52|32.16|29.56|32.1|29.5|0
1747343100000|2025-05-15 21:05:00|32.11|29.51|32.11|29.51|32.16|29.56|32.1|29.5|0
1747343400000|2025-05-15 21:10:00|32.16|29.56|32.13|29.53|32.17|29.57|32.11|29.51|0
1747343700000|2025-05-15 21:15:00|32.12|29.52|32.09|29.49|32.12|29.52|32.09|29.49|0
1747344000000|2025-05-15 21:20:00|32.06|29.46|32.11|29.51|32.12|29.52|32.06|29.46|0
1747344300000|2025-05-15 21:25:00|32.1|29.5|32.09|29.49|32.1|29.5|32.04|29.44|0
1747344600000|2025-05-15 21:30:00|32.08|29.48|32.07|29.47|32.11|29.51|32.07|29.47|0
1747344900000|2025-05-15 21:35:00|32.05|29.45|32.05|29.45|32.05|29.45|32.05|29.45|0
1747345200000|2025-05-15 21:40:00|32.07|29.47|32.03|29.43|32.07|29.47|32.03|29.43|0
1747345500000|2025-05-15 21:45:00|32.04|29.44|32.04|29.44|32.06|29.46|32.03|29.43|0
1747345800000|2025-05-15 21:50:00|32.05|29.45|32.1|29.5|32.1|29.5|32.05|29.45|0
1747346100000|2025-05-15 21:55:00|32.08|29.48|32.03|29.43|32.08|29.48|32.03|29.43|0
1747346400000|2025-05-15 22:00:00|32.05|29.45|32.17|29.57|32.29|29.69|32.05|29.45|0
1747346700000|2025-05-15 22:05:00|32.16|29.56|32.05|29.45|32.21|29.61|32.03|29.43|0
1747347000000|2025-05-15 22:10:00|32.04|29.44|32.1|29.5|32.12|29.52|32.02|29.42|0
1747347300000|2025-05-15 22:15:00|32.09|29.49|32.17|29.57|32.18|29.58|32.07|29.47|0
1747347600000|2025-05-15 22:20:00|32.16|29.56|32.15|29.55|32.2|29.6|32.09|29.49|0
1747347900000|2025-05-15 22:25:00|32.13|29.53|32.11|29.51|32.14|29.54|32.03|29.43|0
1747348200000|2025-05-15 22:30:00|32.1|29.5|32.16|29.56|32.17|29.57|32.03|29.43|0
1747348500000|2025-05-15 22:35:00|32.15|29.55|32.11|29.51|32.21|29.61|32.11|29.51|0
1747348800000|2025-05-15 22:40:00|32.13|29.53|32.16|29.56|32.19|29.59|32.1|29.5|0
1747349100000|2025-05-15 22:45:00|32.15|29.55|32.21|29.61|32.24|29.64|32.11|29.51|0
1747349400000|2025-05-15 22:50:00|32.22|29.62|32.27|29.67|32.27|29.67|32.19|29.59|0
1747349700000|2025-05-15 22:55:00|32.26|29.66|32.32|29.72|32.33|29.73|32.24|29.64|0
1747350000000|2025-05-15 23:00:00|32.31|29.71|32.25|29.65|32.32|29.72|32.24|29.64|0
1747350300000|2025-05-15 23:05:00|32.27|29.67|32.22|29.62|32.3|29.7|32.2|29.6|0
1747350600000|2025-05-15 23:10:00|32.2|29.6|32.33|29.73|32.35|29.75|32.18|29.58|0
1747350900000|2025-05-15 23:15:00|32.32|29.72|32.28|29.68|32.33|29.73|32.28|29.68|0
1747351200000|2025-05-15 23:20:00|32.3|29.7|32.28|29.68|32.33|29.73|32.23|29.63|0
1747351500000|2025-05-15 23:25:00|32.26|29.66|32.26|29.66|32.28|29.68|32.19|29.59|0
1747351800000|2025-05-15 23:30:00|32.25|29.65|32.26|29.66|32.26|29.66|32.24|29.64|0
1747352100000|2025-05-15 23:35:00|32.24|29.64|32.06|29.46|32.26|29.66|32.05|29.45|0
1747352400000|2025-05-15 23:40:00|32.02|29.42|31.99|29.39|32.04|29.44|31.94|29.34|0
1747352700000|2025-05-15 23:45:00|32.01|29.41|32.02|29.42|32.05|29.45|31.92|29.32|0
1747353000000|2025-05-15 23:50:00|32|29.4|32.07|29.47|32.09|29.49|31.99|29.39|0
1747353300000|2025-05-15 23:55:00|32.08|29.48|31.98|29.38|32.1|29.5|31.98|29.38|0
1747353600000|2025-05-16 00:00:00|31.95|29.35|31.88|29.28|32.05|29.45|31.73|29.13|0
1747353900000|2025-05-16 00:05:00|31.87|29.27|31.87|29.27|31.95|29.35|31.82|29.22|0
1747354200000|2025-05-16 00:10:00|31.88|29.28|31.76|29.16|31.88|29.28|31.73|29.13|0
1747354500000|2025-05-16 00:15:00|31.75|29.15|31.68|29.68|31.78|29.69|31.5|29.15|0
1747354800000|2025-05-16 00:20:00|31.67|29.67|31.74|29.74|31.78|29.78|31.62|29.62|0
1747355100000|2025-05-16 00:25:00|31.72|29.72|31.82|29.82|31.89|29.89|31.72|29.72|0
1747355400000|2025-05-16 00:30:00|31.83|29.83|31.92|29.92|31.94|29.94|31.81|29.81|0
1747355700000|2025-05-16 00:35:00|31.94|29.94|32|30|32.05|30.05|31.84|29.84|0
1747356000000|2025-05-16 00:40:00|31.99|29.99|31.95|29.95|32.01|30.01|31.9|29.9|0
1747356300000|2025-05-16 00:45:00|31.94|29.94|32.37|30.37|32.45|30.45|31.94|29.94|0
1747356600000|2025-05-16 00:50:00|32.38|30.38|32.44|30.44|32.51|30.51|32.33|30.33|0
1747356900000|2025-05-16 00:55:00|32.46|30.46|32.57|30.57|32.64|30.64|32.4|30.4|0
1747357200000|2025-05-16 01:00:00|32.59|30.59|32.54|30.54|32.65|30.65|32.5|30.5|0
1747357500000|2025-05-16 01:05:00|32.56|30.56|32.59|30.59|32.68|30.68|32.5|30.5|0
1747357800000|2025-05-16 01:10:00|32.58|30.58|32.59|30.59|32.67|30.67|32.55|30.55|0
1747358100000|2025-05-16 01:15:00|32.58|30.58|32.61|30.61|32.62|30.62|32.53|30.53|0
1747358400000|2025-05-16 01:20:00|32.59|30.59|32.62|30.62|32.63|30.63|32.55|30.55|0
1747358700000|2025-05-16 01:25:00|32.59|30.59|32.49|30.49|32.7|30.7|32.49|30.49|0
1747359000000|2025-05-16 01:30:00|32.51|30.51|32.49|30.49|32.61|30.61|32.46|30.46|0
1747359300000|2025-05-16 01:35:00|32.5|30.5|32.34|30.34|32.5|30.5|32.33|30.33|0
1747359600000|2025-05-16 01:40:00|32.33|30.33|32.52|30.52|32.55|30.55|32.33|30.33|0
1747359900000|2025-05-16 01:45:00|32.51|30.51|32.49|30.49|32.51|30.51|32.41|30.41|0
1747360200000|2025-05-16 01:50:00|32.47|30.47|32.59|30.59|32.6|30.6|32.46|30.46|0
1747360500000|2025-05-16 01:55:00|32.6|30.6|32.47|30.47|32.6|30.6|32.46|30.46|0
1747360800000|2025-05-16 02:00:00|32.49|30.49|32.48|30.48|32.52|30.52|32.4|30.4|0
1747361100000|2025-05-16 02:05:00|32.5|30.5|32.49|30.49|32.52|30.52|32.46|30.46|0
1747361400000|2025-05-16 02:10:00|32.51|30.51|32.44|30.44|32.58|30.58|32.41|30.41|0
1747361700000|2025-05-16 02:15:00|32.46|30.46|32.34|30.34|32.46|30.46|32.29|30.29|0
1747362000000|2025-05-16 02:20:00|32.32|30.32|32.26|30.26|32.37|30.37|32.22|30.22|0
1747362300000|2025-05-16 02:25:00|32.25|30.25|32.19|30.19|32.26|30.26|32.1|30.1|0
1747362600000|2025-05-16 02:30:00|32.2|30.2|32.08|30.08|32.2|30.2|32.02|30.02|0
1747362900000|2025-05-16 02:35:00|32.07|30.07|31.98|29.98|32.1|30.1|31.9|29.9|0
1747363200000|2025-05-16 02:40:00|31.96|29.96|32|30|32.02|30.02|31.95|29.95|0
1747363500000|2025-05-16 02:45:00|31.99|29.99|32.03|30.03|32.03|30.03|31.97|29.97|0
1747363800000|2025-05-16 02:50:00|32.01|30.01|32.04|30.04|32.07|30.07|32|30|0
1747364100000|2025-05-16 02:55:00|32.05|30.05|32|30|32.05|30.05|32|30|0
1747364400000|2025-05-16 03:00:00|32.01|30.01|31.93|29.93|32.05|30.05|31.88|29.88|0
1747364700000|2025-05-16 03:05:00|31.88|29.88|31.85|29.85|31.93|29.93|31.84|29.84|0
1747365000000|2025-05-16 03:10:00|31.87|29.87|31.91|29.91|31.91|29.91|31.84|29.84|0
1747365300000|2025-05-16 03:15:00|31.88|29.88|31.89|29.89|31.91|29.91|31.86|29.86|0
1747365600000|2025-05-16 03:20:00|31.91|29.91|31.97|29.97|32|30|31.87|29.87|0
1747365900000|2025-05-16 03:25:00|31.92|29.92|31.88|29.88|31.93|29.93|31.86|29.86|0
1747366200000|2025-05-16 03:30:00|31.9|29.9|31.84|29.84|31.92|29.92|31.83|29.83|0
1747366500000|2025-05-16 03:35:00|31.85|29.85|31.99|29.99|32.02|30.02|31.85|29.85|0
1747366800000|2025-05-16 03:40:00|31.98|29.98|32.03|30.03|32.06|30.06|31.97|29.97|0
1747367100000|2025-05-16 03:45:00|32.04|30.04|32.01|30.01|32.06|30.06|31.98|29.98|0
1747367400000|2025-05-16 03:50:00|32.02|30.02|31.93|29.93|32.04|30.04|31.91|29.91|0
1747367700000|2025-05-16 03:55:00|31.94|29.94|31.94|29.94|31.96|29.96|31.91|29.91|0
1747368000000|2025-05-16 04:00:00|32|30|31.85|29.85|32.01|30.01|31.81|29.81|0
1747368300000|2025-05-16 04:05:00|31.86|29.86|31.86|29.86|31.93|29.93|31.85|29.85|0
1747368600000|2025-05-16 04:10:00|31.87|29.87|31.84|29.84|31.9|29.9|31.83|29.83|0
1747368900000|2025-05-16 04:15:00|31.83|29.83|31.86|29.86|31.86|29.86|31.83|29.83|0
1747369200000|2025-05-16 04:20:00|31.87|29.87|31.97|29.97|32|30|31.85|29.85|0
1747369500000|2025-05-16 04:25:00|31.98|29.98|31.9|29.9|31.98|29.98|31.85|29.85|0
1747369800000|2025-05-16 04:30:00|31.89|29.89|31.87|29.87|31.91|29.91|31.85|29.85|0
1747370100000|2025-05-16 04:35:00|31.86|29.86|31.9|29.9|31.91|29.91|31.86|29.86|0
1747370400000|2025-05-16 04:40:00|31.89|29.89|31.9|29.9|31.91|29.91|31.87|29.87|0
1747370700000|2025-05-16 04:45:00|31.91|29.91|31.87|29.87|31.91|29.91|31.87|29.87|0
1747371000000|2025-05-16 04:50:00|31.86|29.86|31.85|29.85|31.95|29.95|31.83|29.83|0
1747371300000|2025-05-16 04:55:00|31.87|29.87|31.94|29.94|31.97|29.97|31.87|29.87|0
1747371600000|2025-05-16 05:00:00|31.95|29.95|31.93|29.93|31.95|29.95|31.86|29.86|0
1747371900000|2025-05-16 05:05:00|31.92|29.92|31.92|29.92|31.94|29.94|31.9|29.9|0
1747372200000|2025-05-16 05:10:00|31.93|29.93|31.99|29.99|32|30|31.93|29.93|0
1747372500000|2025-05-16 05:15:00|32.01|30.01|31.94|29.94|32.01|30.01|31.93|29.93|0
1747372800000|2025-05-16 05:20:00|31.95|29.95|31.96|29.96|31.98|29.98|31.93|29.93|0
1747373100000|2025-05-16 05:25:00|31.94|29.94|31.91|29.91|31.98|29.98|31.9|29.9|0
1747373400000|2025-05-16 05:30:00|31.93|29.93|31.94|29.94|32.01|30.01|31.92|29.92|0
1747373700000|2025-05-16 05:35:00|31.95|29.95|32.02|30.02|32.07|30.07|31.94|29.94|0
1747374000000|2025-05-16 05:40:00|32.04|30.04|32.07|30.07|32.1|30.1|32.02|30.02|0
1747374300000|2025-05-16 05:45:00|32.05|30.05|32.07|30.07|32.1|30.1|32.02|30.02|0
1747374600000|2025-05-16 05:50:00|32.09|30.09|32.07|30.07|32.09|30.09|32.06|30.06|0
1747374900000|2025-05-16 05:55:00|32.09|30.09|32.07|30.07|32.13|30.13|32.06|30.06|0
1747375200000|2025-05-16 06:00:00|32.05|30.05|31.82|29.82|32.1|30.1|31.8|29.8|0
1747375500000|2025-05-16 06:05:00|31.81|29.81|31.85|29.85|31.9|29.9|31.77|29.77|0
1747375800000|2025-05-16 06:10:00|31.87|29.87|31.83|29.83|31.87|29.87|31.73|29.73|0
1747376100000|2025-05-16 06:15:00|31.82|29.82|31.79|29.79|31.88|29.88|31.74|29.74|0
1747376400000|2025-05-16 06:20:00|31.78|29.78|31.78|29.78|31.82|29.82|31.74|29.74|0
1747376700000|2025-05-16 06:25:00|31.77|29.77|32.1|30.1|32.11|30.11|31.77|29.77|0
1747377000000|2025-05-16 06:30:00|32.09|30.09|31.99|29.99|32.11|30.11|31.99|29.99|0
1747377300000|2025-05-16 06:35:00|32.02|30.02|32.09|30.09|32.12|30.12|32|30|0
1747377600000|2025-05-16 06:40:00|32.08|30.08|32.2|30.2|32.21|30.21|32.05|30.05|0
1747377900000|2025-05-16 06:45:00|32.19|30.19|32.24|30.24|32.24|30.24|32.15|30.15|0
1747378200000|2025-05-16 06:50:00|32.26|30.26|32.29|30.29|32.31|30.31|32.19|30.19|0
1747378500000|2025-05-16 06:55:00|32.31|30.31|32.17|30.17|32.31|30.31|32.15|30.15|0
1747378800000|2025-05-16 07:00:00|32.18|30.18|32.15|30.15|32.35|30.35|32.1|30.1|0
1747379100000|2025-05-16 07:05:00|32.14|30.14|32.03|30.03|32.17|30.17|31.93|29.93|0
1747379400000|2025-05-16 07:10:00|32.02|30.02|31.9|29.9|32.1|30.1|31.85|29.85|0
1747379700000|2025-05-16 07:15:00|31.91|29.91|31.91|29.91|31.95|29.95|31.85|29.85|0
1747380000000|2025-05-16 07:20:00|31.92|29.92|31.77|29.77|31.92|29.92|31.73|29.73|0
1747380300000|2025-05-16 07:25:00|31.75|29.75|31.54|29.54|31.79|29.79|31.51|29.51|0
1747380600000|2025-05-16 07:30:00|31.52|29.52|31.51|29.51|31.65|29.65|31.45|29.45|0
1747380900000|2025-05-16 07:35:00|31.53|29.53|31.43|29.43|31.6|29.6|31.4|29.4|0
1747381200000|2025-05-16 07:40:00|31.42|29.42|31.42|29.42|31.48|29.48|31.35|29.35|0
1747381500000|2025-05-16 07:45:00|31.44|29.44|31.27|29.27|31.47|29.47|31.23|29.23|0
1747381800000|2025-05-16 07:50:00|31.25|29.25|31.11|29.11|31.28|29.28|31.06|29.06|0
1747382100000|2025-05-16 07:55:00|31.1|29.1|30.88|28.88|31.11|29.11|30.82|28.82|0
1747382400000|2025-05-16 08:00:00|30.87|28.87|30.73|28.73|30.91|28.91|30.66|28.66|0
1747382700000|2025-05-16 08:05:00|30.7|28.7|30.69|28.69|30.79|28.79|30.57|28.57|0
1747383000000|2025-05-16 08:10:00|30.64|28.64|30.64|28.64|30.68|28.68|30.58|28.58|0
1747383300000|2025-05-16 08:15:00|30.6|28.6|30.62|28.62|30.72|28.72|30.6|28.6|0
1747383600000|2025-05-16 08:20:00|30.6|28.6|30.52|28.52|30.65|28.65|30.48|28.48|0
1747383900000|2025-05-16 08:25:00|30.5|28.5|30.54|28.54|30.56|28.56|30.49|28.49|0
1747384200000|2025-05-16 08:30:00|30.55|28.55|30.53|28.53|30.56|28.56|30.48|28.48|0
1747384500000|2025-05-16 08:35:00|30.54|28.54|30.53|28.53|30.54|28.54|30.3|28.3|0
1747384800000|2025-05-16 08:40:00|30.52|28.52|30.52|28.52|30.7|28.7|30.5|28.5|0
1747385100000|2025-05-16 08:45:00|30.51|28.51|30.51|28.51|30.55|28.55|30.5|28.5|0
1747385400000|2025-05-16 08:50:00|30.53|28.53|30.35|28.35|30.55|28.55|30.29|28.29|0
1747385700000|2025-05-16 08:55:00|30.34|28.34|30.45|28.45|30.5|28.5|30.34|28.34|0
1747386000000|2025-05-16 09:00:00|30.41|28.41|30.57|28.57|30.57|28.57|30.39|28.39|0
1747386300000|2025-05-16 09:05:00|30.58|28.58|30.6|28.6|30.64|28.64|30.57|28.57|0
1747386600000|2025-05-16 09:10:00|30.62|28.62|30.53|28.53|30.64|28.64|30.53|28.53|0
1747386900000|2025-05-16 09:15:00|30.54|28.54|30.56|28.56|30.6|28.6|30.51|28.51|0
1747387200000|2025-05-16 09:20:00|30.53|28.53|30.48|28.48|30.6|28.6|30.47|28.47|0
1747387500000|2025-05-16 09:25:00|30.5|28.5|30.49|28.49|30.52|28.52|30.41|28.41|0
1747387800000|2025-05-16 09:30:00|30.5|28.5|30.61|28.61|30.66|28.66|30.48|28.48|0
1747388100000|2025-05-16 09:35:00|30.6|28.6|30.65|28.65|30.68|28.68|30.59|28.59|0
1747388400000|2025-05-16 09:40:00|30.66|28.66|30.68|28.68|30.74|28.74|30.62|28.62|0
1747388700000|2025-05-16 09:45:00|30.69|28.69|30.71|28.71|30.8|28.8|30.65|28.65|0
1747389000000|2025-05-16 09:50:00|30.7|28.7|30.73|28.73|30.76|28.76|30.66|28.66|0
1747389300000|2025-05-16 09:55:00|30.72|28.72|30.76|28.76|30.78|28.78|30.63|28.63|0
1747389600000|2025-05-16 10:00:00|30.78|28.78|30.79|28.79|30.85|28.85|30.74|28.74|0
1747389900000|2025-05-16 10:05:00|30.85|28.85|30.83|28.83|30.86|28.86|30.76|28.76|0
1747390200000|2025-05-16 10:10:00|30.82|28.82|30.68|28.68|30.83|28.83|30.66|28.66|0
1747390500000|2025-05-16 10:15:00|30.73|28.73|30.58|28.58|30.77|28.77|30.52|28.52|0
1747390800000|2025-05-16 10:20:00|30.59|28.59|30.44|28.44|30.61|28.61|30.42|28.42|0
1747391100000|2025-05-16 10:25:00|30.45|28.45|30.51|28.51|30.57|28.57|30.42|28.42|0
1747391400000|2025-05-16 10:30:00|30.53|28.53|30.4|28.4|30.54|28.54|30.35|28.35|0
1747391700000|2025-05-16 10:35:00|30.42|28.42|30.42|28.42|30.47|28.47|30.36|28.36|0
1747392000000|2025-05-16 10:40:00|30.44|28.44|30.38|28.38|30.46|28.46|30.34|28.34|0
1747392300000|2025-05-16 10:45:00|30.36|28.36|30.34|28.34|30.43|28.43|30.33|28.33|0
1747392600000|2025-05-16 10:50:00|30.36|28.36|30.49|28.49|30.49|28.49|30.36|28.36|0
1747392900000|2025-05-16 10:55:00|30.5|28.5|30.52|28.52|30.57|28.57|30.48|28.48|0
1747393200000|2025-05-16 11:00:00|30.54|28.54|30.43|28.43|30.63|28.63|30.37|28.37|0
1747393500000|2025-05-16 11:05:00|30.44|28.44|30.58|28.58|30.6|28.6|30.41|28.41|0
1747393800000|2025-05-16 11:10:00|30.6|28.6|30.5|28.5|30.61|28.61|30.45|28.45|0
1747394100000|2025-05-16 11:15:00|30.51|28.51|30.38|28.38|30.54|28.54|30.37|28.37|0
1747394400000|2025-05-16 11:20:00|30.4|28.4|30.28|28.28|30.4|28.4|30.26|28.26|0
1747394700000|2025-05-16 11:25:00|30.29|28.29|30.18|28.18|30.3|28.3|30.1|28.1|0
1747395000000|2025-05-16 11:30:00|30.19|28.19|30.28|28.28|30.32|28.32|30.16|28.16|0
1747395300000|2025-05-16 11:35:00|30.29|28.29|30.29|28.29|30.32|28.32|30.25|28.25|0
1747395600000|2025-05-16 11:40:00|30.31|28.31|30.27|28.27|30.31|28.31|30.22|28.22|0
1747395900000|2025-05-16 11:45:00|30.25|28.25|30.14|28.14|30.27|28.27|30.11|28.11|0
1747396200000|2025-05-16 11:50:00|30.13|28.13|30.1|28.1|30.18|28.18|30.08|28.08|0
1747396500000|2025-05-16 11:55:00|30.09|28.09|30.06|28.06|30.17|28.17|29.98|27.98|0
1747396800000|2025-05-16 12:00:00|30.07|28.07|30.15|28.15|30.16|28.16|29.99|27.99|0
1747397100000|2025-05-16 12:05:00|30.16|28.16|30|28|30.16|28.16|29.98|27.98|0
1747397400000|2025-05-16 12:10:00|30.02|28.02|30.04|28.04|30.12|28.12|29.97|27.97|0
1747397700000|2025-05-16 12:15:00|30.05|28.05|29.95|27.95|30.1|28.1|29.93|27.93|0
1747398000000|2025-05-16 12:20:00|29.96|27.96|29.89|27.89|30.01|28.01|29.89|27.89|0
1747398300000|2025-05-16 12:25:00|29.88|27.88|29.91|27.91|29.95|27.95|29.83|27.83|0
1747398600000|2025-05-16 12:30:00|29.92|27.92|30.08|28.08|30.1|28.1|29.88|27.88|0
1747398900000|2025-05-16 12:35:00|30.09|28.09|30.38|28.38|30.38|28.38|30.05|28.05|0
1747399200000|2025-05-16 12:40:00|30.4|28.4|30.39|28.39|30.43|28.43|30.21|28.21|0
1747399500000|2025-05-16 12:45:00|30.38|28.38|30.31|28.31|30.46|28.46|30.31|28.31|0
1747399800000|2025-05-16 12:50:00|30.3|28.3|30.49|28.49|30.54|28.54|30.28|28.28|0
1747400100000|2025-05-16 12:55:00|30.5|28.5|30.65|28.65|30.73|28.73|30.46|28.46|0
1747400400000|2025-05-16 13:00:00|30.67|28.67|30.62|28.62|30.83|28.83|30.57|28.57|0
1747400700000|2025-05-16 13:05:00|30.61|28.61|30.51|28.51|30.63|28.63|30.46|28.46|0
1747401000000|2025-05-16 13:10:00|30.48|28.48|30.47|28.47|30.55|28.55|30.43|28.43|0
1747401300000|2025-05-16 13:15:00|30.45|28.45|30.33|28.33|30.45|28.45|30.21|28.21|0
1747401600000|2025-05-16 13:20:00|30.35|28.35|30.72|28.12|30.73|28.46|30.32|28.12|0
1747401900000|2025-05-16 13:25:00|30.86|28.26|30.92|28.32|31.15|28.55|30.49|27.89|0
1747402200000|2025-05-16 13:30:00|30.89|28.29|31.16|29.16|31.23|29.23|30.84|28.29|0
1747402500000|2025-05-16 13:35:00|31.14|29.14|30.93|28.93|31.18|29.18|30.82|28.82|0
1747402800000|2025-05-16 13:40:00|30.96|28.96|31.26|29.26|31.46|29.46|30.85|28.85|0
1747403100000|2025-05-16 13:45:00|31.25|29.25|30.81|28.81|31.28|29.28|30.81|28.81|0
1747403400000|2025-05-16 13:50:00|30.8|28.8|30.81|28.81|30.89|28.89|30.61|28.61|0
1747403700000|2025-05-16 13:55:00|30.82|28.82|30.58|28.58|30.82|28.82|30.43|28.43|0
1747404000000|2025-05-16 14:00:00|30.44|28.44|30.52|28.52|32.84|30.84|30.44|28.44|0
1747404300000|2025-05-16 14:05:00|30.49|28.49|30.74|28.74|30.97|28.97|30.39|28.39|0
1747404600000|2025-05-16 14:10:00|30.76|28.76|30.83|28.83|30.99|28.99|30.65|28.65|0
1747404900000|2025-05-16 14:15:00|30.82|28.82|30.44|28.44|30.91|28.91|30.38|28.38|0
1747405200000|2025-05-16 14:20:00|30.43|28.43|30.57|28.57|30.71|28.71|30.38|28.38|0
1747405500000|2025-05-16 14:25:00|30.55|28.55|30.84|28.84|30.84|28.84|30.39|28.39|0
1747405800000|2025-05-16 14:30:00|30.86|28.86|31.02|29.02|31.11|29.11|30.86|28.86|0
1747406100000|2025-05-16 14:35:00|31.04|29.04|31.15|29.15|31.31|29.31|31.04|29.04|0
1747406400000|2025-05-16 14:40:00|31.13|29.13|31.82|29.82|31.92|29.92|31.13|29.13|0
1747406700000|2025-05-16 14:45:00|31.8|29.8|31.44|29.44|31.88|29.88|31.36|29.36|0
1747407000000|2025-05-16 14:50:00|31.43|29.43|31.21|29.21|31.44|29.44|31.16|29.16|0
1747407300000|2025-05-16 14:55:00|31.17|29.17|31.22|29.22|31.3|29.3|30.97|28.97|0
1747407600000|2025-05-16 15:00:00|31.19|29.19|31.14|29.14|31.19|29.19|30.99|28.99|0
1747407900000|2025-05-16 15:05:00|31.16|29.16|31.16|29.16|31.21|29.21|30.94|28.94|0
1747408200000|2025-05-16 15:10:00|31.17|29.17|30.91|28.91|31.17|29.17|30.78|28.78|0
1747408500000|2025-05-16 15:15:00|30.93|28.93|30.94|28.94|31.04|29.04|30.8|28.8|0
1747408800000|2025-05-16 15:20:00|30.88|28.88|31.08|29.08|31.16|29.16|30.83|28.83|0
1747409100000|2025-05-16 15:25:00|31.07|29.07|30.84|28.84|31.1|29.1|30.76|28.76|0
1747409400000|2025-05-16 15:30:00|30.83|28.83|30.49|28.49|30.84|28.84|30.45|28.45|0
1747409700000|2025-05-16 15:35:00|30.47|28.47|30.48|28.48|30.6|28.6|30.37|28.37|0
1747410000000|2025-05-16 15:40:00|30.47|28.47|30.3|28.3|30.53|28.53|30.22|28.22|0
1747410300000|2025-05-16 15:45:00|30.29|28.29|30.48|28.48|30.54|28.54|30.25|28.25|0
1747410600000|2025-05-16 15:50:00|30.47|28.47|30.43|28.43|30.64|28.64|30.41|28.41|0
1747410900000|2025-05-16 15:55:00|30.41|28.41|30.6|28.6|30.68|28.68|30.41|28.41|0
1747411200000|2025-05-16 16:00:00|30.63|28.63|30.31|28.31|30.68|28.68|30.22|28.22|0
1747411500000|2025-05-16 16:05:00|30.29|28.29|30.24|28.24|30.34|28.34|30.2|28.2|0
1747411800000|2025-05-16 16:10:00|30.26|28.26|30.08|28.08|30.32|28.32|30|28|0
1747412100000|2025-05-16 16:15:00|30.06|28.06|29.93|27.93|30.1|28.1|29.84|27.84|0
1747412400000|2025-05-16 16:20:00|29.95|27.95|29.93|27.93|29.97|27.97|29.83|27.83|0
1747412700000|2025-05-16 16:25:00|29.92|27.92|29.91|27.91|30.02|28.02|29.85|27.85|0
1747413000000|2025-05-16 16:30:00|29.89|27.89|29.94|27.94|30.02|28.02|29.81|27.81|0
1747413300000|2025-05-16 16:35:00|30.01|28.01|29.89|27.89|30.02|28.02|29.89|27.89|0
1747413600000|2025-05-16 16:40:00|29.9|27.9|29.87|27.87|30|28|29.82|27.82|0
1747413900000|2025-05-16 16:45:00|29.86|27.86|30.12|28.12|30.12|28.12|29.84|27.84|0
1747414200000|2025-05-16 16:50:00|30.1|28.1|29.78|27.78|30.1|28.1|29.75|27.75|0
1747414500000|2025-05-16 16:55:00|29.76|27.76|29.85|27.85|29.85|27.85|29.7|27.7|0
1747414800000|2025-05-16 17:00:00|29.87|27.87|29.75|27.75|29.99|27.99|29.68|27.68|0
1747415100000|2025-05-16 17:05:00|29.72|27.72|29.77|27.77|29.84|27.84|29.67|27.67|0
1747415400000|2025-05-16 17:10:00|29.75|27.75|29.72|27.72|29.9|27.9|29.68|27.68|0
1747415700000|2025-05-16 17:15:00|29.7|27.7|29.49|27.49|29.72|27.72|29.41|27.41|0
1747416000000|2025-05-16 17:20:00|29.5|27.5|29.71|27.71|29.73|27.73|29.42|27.42|0
1747416300000|2025-05-16 17:25:00|29.69|27.69|29.75|27.75|29.78|27.78|29.63|27.63|0
1747416600000|2025-05-16 17:30:00|29.74|27.74|29.73|27.73|29.78|27.78|29.63|27.63|0
1747416900000|2025-05-16 17:35:00|29.71|27.71|29.85|27.85|29.85|27.85|29.66|27.66|0
1747417200000|2025-05-16 17:40:00|29.82|27.82|29.89|27.89|30.01|28.01|29.76|27.76|0
1747417500000|2025-05-16 17:45:00|29.9|27.9|29.9|27.9|29.95|27.95|29.76|27.76|0
1747417800000|2025-05-16 17:50:00|29.87|27.87|30.17|28.17|30.24|28.24|29.8|27.8|0
1747418100000|2025-05-16 17:55:00|30.16|28.16|30.15|28.15|30.27|28.27|30.06|28.06|0
1747418400000|2025-05-16 18:00:00|30.17|28.17|30.06|28.06|30.24|28.24|30.01|28.01|0
1747418700000|2025-05-16 18:05:00|30.04|28.04|30.03|28.03|30.15|28.15|30|28|0
1747419000000|2025-05-16 18:10:00|30.04|28.04|29.93|27.93|30.06|28.06|29.88|27.88|0
1747419300000|2025-05-16 18:15:00|29.95|27.95|29.86|27.86|30.03|28.03|29.86|27.86|0
1747419600000|2025-05-16 18:20:00|29.88|27.88|29.85|27.85|29.98|27.98|29.77|27.77|0
1747419900000|2025-05-16 18:25:00|29.87|27.87|29.82|27.82|29.91|27.91|29.73|27.73|0
1747420200000|2025-05-16 18:30:00|29.81|27.81|29.72|27.72|29.89|27.89|29.69|27.69|0
1747420500000|2025-05-16 18:35:00|29.74|27.74|29.64|27.64|29.81|27.81|29.61|27.61|0
1747420800000|2025-05-16 18:40:00|29.63|27.63|29.67|27.67|29.8|27.8|29.47|27.47|0
1747421100000|2025-05-16 18:45:00|29.64|27.64|29.6|27.6|29.64|27.64|29.5|27.5|0
1747421400000|2025-05-16 18:50:00|29.61|27.61|29.55|27.55|29.66|27.66|29.46|27.46|0
1747421700000|2025-05-16 18:55:00|29.56|27.56|29.96|27.96|29.98|27.98|29.48|27.48|0
1747422000000|2025-05-16 19:00:00|29.95|27.95|29.78|27.78|29.99|27.99|29.74|27.74|0
1747422300000|2025-05-16 19:05:00|29.77|27.77|29.69|27.69|29.77|27.77|29.46|27.46|0
1747422600000|2025-05-16 19:10:00|29.71|27.71|29.79|27.79|29.87|27.87|29.68|27.68|0
1747422900000|2025-05-16 19:15:00|29.77|27.77|29.85|27.85|29.94|27.94|29.76|27.76|0
1747423200000|2025-05-16 19:20:00|29.87|27.87|30.03|28.03|30.12|28.12|29.85|27.85|0
1747423500000|2025-05-16 19:25:00|30|28|30.1|28.1|30.17|28.17|30|28|0
1747423800000|2025-05-16 19:30:00|30.13|28.13|30.18|28.18|30.22|28.22|30.06|28.06|0
1747424100000|2025-05-16 19:35:00|30.16|28.16|30.22|28.22|30.29|28.29|30.07|28.07|0
1747424400000|2025-05-16 19:40:00|30.24|28.24|30.16|28.16|30.31|28.31|30.05|28.05|0
1747424700000|2025-05-16 19:45:00|30.17|28.17|29.97|27.97|30.23|28.23|29.64|27.64|0
1747425000000|2025-05-16 19:50:00|29.95|27.95|29.97|27.97|30.03|28.03|29.72|27.72|0
1747425300000|2025-05-16 19:55:00|29.86|27.86|29.67|27.67|30.01|28.01|29.59|27.59|0
1747425600000|2025-05-16 20:00:00|29.83|27.83|29.82|27.82|29.94|27.94|29.76|27.76|0
1747425900000|2025-05-16 20:05:00|29.83|27.83|29.99|27.99|30.01|28.01|29.83|27.83|0
1747426200000|2025-05-16 20:10:00|29.98|27.98|29.89|27.89|30|28|29.88|27.88|0
1747613700000|2025-05-19 00:15:00|34.1|32.1|34.05|32.05|34.1|32.1|34.03|32.03|0
1747614000000|2025-05-19 00:20:00|34.06|32.06|34.11|32.11|34.18|32.18|33.96|31.96|0
1747614300000|2025-05-19 00:25:00|34.06|32.06|34.53|32.53|34.55|32.55|34.06|32.06|0
1747614600000|2025-05-19 00:30:00|34.55|32.55|34.71|32.71|34.81|32.81|34.48|32.48|0
1747614900000|2025-05-19 00:35:00|34.7|32.7|34.85|32.85|34.87|32.87|34.59|32.59|0
1747615200000|2025-05-19 00:40:00|34.87|32.87|34.72|32.72|34.92|32.92|34.64|32.64|0
1747615500000|2025-05-19 00:45:00|34.73|32.73|34.6|32.6|35|33|34.56|32.56|0
1747615800000|2025-05-19 00:50:00|34.59|32.59|34.33|32.33|34.59|32.59|34.31|32.31|0
1747616100000|2025-05-19 00:55:00|34.34|32.34|34.39|32.39|34.47|32.47|34.26|32.26|0
1747616400000|2025-05-19 01:00:00|34.41|32.41|34.39|32.39|34.51|32.51|34.35|32.35|0
1747616700000|2025-05-19 01:05:00|34.41|32.41|34.46|32.46|34.48|32.48|34.36|32.36|0
1747617000000|2025-05-19 01:10:00|34.44|32.44|34.46|32.46|34.55|32.55|34.41|32.41|0
1747617300000|2025-05-19 01:15:00|34.45|32.45|34.1|32.1|34.54|32.54|34.1|32.1|0
1747617600000|2025-05-19 01:20:00|34.08|32.08|33.87|31.87|34.13|32.13|33.87|31.87|0
1747617900000|2025-05-19 01:25:00|33.86|31.86|33.99|31.99|34.04|32.04|33.86|31.86|0
1747618200000|2025-05-19 01:30:00|33.98|31.98|33.69|31.69|34|32|33.63|31.63|0
1747618500000|2025-05-19 01:35:00|33.7|31.7|33.79|31.79|33.92|31.92|33.65|31.65|0
1747618800000|2025-05-19 01:40:00|33.82|31.82|34.12|32.12|34.16|32.16|33.79|31.79|0
1747619100000|2025-05-19 01:45:00|34.11|32.11|34.11|32.11|34.2|32.2|34.04|32.04|0
1747619400000|2025-05-19 01:50:00|34.12|32.12|33.97|31.97|34.19|32.19|33.97|31.97|0
1747619700000|2025-05-19 01:55:00|33.98|31.98|33.98|31.98|34.04|32.04|33.93|31.93|0
1747620000000|2025-05-19 02:00:00|34.02|32.02|34.2|32.2|34.25|32.25|33.96|31.96|0
1747620300000|2025-05-19 02:05:00|34.22|32.22|34.21|32.21|34.34|32.34|34.15|32.15|0
1747620600000|2025-05-19 02:10:00|34.22|32.22|34.26|32.26|34.33|32.33|34.19|32.19|0
1747620900000|2025-05-19 02:15:00|34.24|32.24|34.24|32.24|34.3|32.3|34.19|32.19|0
1747621200000|2025-05-19 02:20:00|34.25|32.25|33.92|31.92|34.27|32.27|33.8|31.8|0
1747621500000|2025-05-19 02:25:00|33.93|31.93|33.92|31.92|33.93|31.93|33.84|31.84|0
1747621800000|2025-05-19 02:30:00|33.9|31.9|33.77|31.77|33.92|31.92|33.74|31.74|0
1747622100000|2025-05-19 02:35:00|33.78|31.78|33.78|31.78|33.87|31.87|33.75|31.75|0
1747622400000|2025-05-19 02:40:00|33.77|31.77|33.87|31.87|33.95|31.95|33.7|31.7|0
1747622700000|2025-05-19 02:45:00|33.88|31.88|34.15|32.15|34.17|32.17|33.81|31.81|0
1747623000000|2025-05-19 02:50:00|34.14|32.14|34.17|32.17|34.22|32.22|34.08|32.08|0
1747623300000|2025-05-19 02:55:00|34.18|32.18|34.28|32.28|34.29|32.29|34.16|32.16|0
1747623600000|2025-05-19 03:00:00|34.3|32.3|34.31|32.31|34.38|32.38|34.24|32.24|0
1747623900000|2025-05-19 03:05:00|34.32|32.32|34.54|32.54|34.57|32.57|34.28|32.28|0
1747624200000|2025-05-19 03:10:00|34.52|32.52|34.66|32.66|34.73|32.73|34.5|32.5|0
1747624500000|2025-05-19 03:15:00|34.7|32.7|34.71|32.71|34.75|32.75|34.63|32.63|0
1747624800000|2025-05-19 03:20:00|34.7|32.7|35.11|33.11|35.17|33.17|34.64|32.64|0
1747625100000|2025-05-19 03:25:00|35.12|33.12|34.95|32.95|35.12|33.12|34.92|32.92|0
1747625400000|2025-05-19 03:30:00|34.97|32.97|35.16|33.16|35.27|33.27|34.93|32.93|0
1747625700000|2025-05-19 03:35:00|35.15|33.15|35.43|33.43|35.48|33.48|35.15|33.15|0
1747626000000|2025-05-19 03:40:00|35.42|33.42|35.78|33.78|35.79|33.79|35.4|33.4|0
1747626300000|2025-05-19 03:45:00|35.77|33.77|35.81|33.81|35.85|33.85|35.75|33.75|0
1747626600000|2025-05-19 03:50:00|35.83|33.83|35.93|33.93|36.09|34.09|35.83|33.83|0
1747626900000|2025-05-19 03:55:00|35.94|33.94|35.9|33.9|36|34|35.85|33.85|0
1747627200000|2025-05-19 04:00:00|35.89|33.89|35.91|33.91|36.11|34.11|35.88|33.88|0
1747627500000|2025-05-19 04:05:00|35.93|33.93|35.62|33.62|35.97|33.97|35.57|33.57|0
1747627800000|2025-05-19 04:10:00|35.61|33.61|35.75|33.75|35.84|33.84|35.56|33.56|0
1747628100000|2025-05-19 04:15:00|35.77|33.77|35.77|33.77|35.8|33.8|35.68|33.68|0
1747628400000|2025-05-19 04:20:00|35.78|33.78|35.67|33.67|35.82|33.82|35.67|33.67|0
1747628700000|2025-05-19 04:25:00|35.7|33.7|35.92|33.92|35.96|33.96|35.7|33.7|0
1747629000000|2025-05-19 04:30:00|35.91|33.91|35.74|33.74|35.96|33.96|35.67|33.67|0
1747629300000|2025-05-19 04:35:00|35.71|33.71|35.48|33.48|35.74|33.74|35.44|33.44|0
1747629600000|2025-05-19 04:40:00|35.47|33.47|35.46|33.46|35.56|33.56|35.45|33.45|0
1747629900000|2025-05-19 04:45:00|35.48|33.48|35.61|33.61|35.61|33.61|35.44|33.44|0
1747630200000|2025-05-19 04:50:00|35.6|33.6|35.67|33.67|35.67|33.67|35.59|33.59|0
1747630500000|2025-05-19 04:55:00|35.7|33.7|35.8|33.8|35.83|33.83|35.64|33.64|0
1747630800000|2025-05-19 05:00:00|35.78|33.78|35.82|33.82|35.86|33.86|35.71|33.71|0
1747631100000|2025-05-19 05:05:00|35.81|33.81|35.88|33.88|35.99|33.99|35.74|33.74|0
1747631400000|2025-05-19 05:10:00|35.85|33.85|35.67|33.67|35.92|33.92|35.65|33.65|0
1747631700000|2025-05-19 05:15:00|35.68|33.68|35.63|33.63|35.83|33.83|35.63|33.63|0
1747632000000|2025-05-19 05:20:00|35.62|33.62|35.82|33.82|35.82|33.82|35.59|33.59|0
1747632300000|2025-05-19 05:25:00|35.81|33.81|35.59|33.59|35.85|33.85|35.5|33.5|0
1747632600000|2025-05-19 05:30:00|35.57|33.57|35.83|33.83|35.92|33.92|35.57|33.57|0
1747632900000|2025-05-19 05:35:00|35.87|33.87|35.8|33.8|35.88|33.88|35.77|33.77|0
1747633200000|2025-05-19 05:40:00|35.81|33.81|35.5|33.5|35.82|33.82|35.46|33.46|0
1747633500000|2025-05-19 05:45:00|35.53|33.53|35.51|33.51|35.66|33.66|35.5|33.5|0
1747633800000|2025-05-19 05:50:00|35.52|33.52|35.27|33.27|35.61|33.61|35.23|33.23|0
1747634100000|2025-05-19 05:55:00|35.28|33.28|35.32|33.32|35.36|33.36|35.23|33.23|0
1747634400000|2025-05-19 06:00:00|35.31|33.31|35.1|33.1|35.46|33.46|35.08|33.08|0
1747634700000|2025-05-19 06:05:00|35.11|33.11|34.89|32.89|35.22|33.22|34.86|32.86|0
1747635000000|2025-05-19 06:10:00|34.88|32.88|34.84|32.84|34.98|32.98|34.82|32.82|0
1747635300000|2025-05-19 06:15:00|34.88|32.88|34.96|32.96|34.99|32.99|34.78|32.78|0
1747635600000|2025-05-19 06:20:00|34.97|32.97|34.98|32.98|35.01|33.01|34.88|32.88|0
1747635900000|2025-05-19 06:25:00|34.96|32.96|35.31|33.31|35.41|33.41|34.96|32.96|0
1747636200000|2025-05-19 06:30:00|35.3|33.3|35.46|33.46|35.57|33.57|35.26|33.26|0
1747636500000|2025-05-19 06:35:00|35.44|33.44|35.52|33.52|35.56|33.56|35.29|33.29|0
1747636800000|2025-05-19 06:40:00|35.5|33.5|35.75|33.75|35.77|33.77|35.45|33.45|0
1747637100000|2025-05-19 06:45:00|35.73|33.73|35.73|33.73|36.04|34.04|35.68|33.68|0
1747637400000|2025-05-19 06:50:00|35.71|33.71|35.75|33.75|35.82|33.82|35.69|33.69|0
1747637700000|2025-05-19 06:55:00|35.8|33.8|35.88|33.88|35.89|33.89|35.72|33.72|0
1747638000000|2025-05-19 07:00:00|35.86|33.86|35.61|33.61|36.04|34.04|35.43|33.43|0
1747638300000|2025-05-19 07:05:00|35.59|33.59|35.72|33.72|35.79|33.79|35.51|33.51|0
1747638600000|2025-05-19 07:10:00|35.67|33.67|35.67|33.67|35.82|33.82|35.49|33.49|0
1747638900000|2025-05-19 07:15:00|35.65|33.65|35.46|33.46|35.89|33.89|35.4|33.4|0
1747639200000|2025-05-19 07:20:00|35.48|33.48|35.29|33.29|35.48|33.48|35.27|33.27|0
1747639500000|2025-05-19 07:25:00|35.28|33.28|35.17|33.17|35.38|33.38|35.08|33.08|0
1747639800000|2025-05-19 07:30:00|35.2|33.2|35.23|33.23|35.28|33.28|35.1|33.1|0
1747640100000|2025-05-19 07:35:00|35.25|33.25|35.29|33.29|35.34|33.34|35.2|33.2|0
1747640400000|2025-05-19 07:40:00|35.28|33.28|35.11|33.11|35.28|33.28|34.98|32.98|0
1747640700000|2025-05-19 07:45:00|35.13|33.13|35.13|33.13|35.25|33.25|35.06|33.06|0
1747641000000|2025-05-19 07:50:00|35.12|33.12|34.76|32.76|35.16|33.16|34.63|32.63|0
1747641300000|2025-05-19 07:55:00|34.75|32.75|34.97|32.97|34.98|32.98|34.75|32.75|0
1747641600000|2025-05-19 08:00:00|34.96|32.96|35.24|33.24|35.31|33.31|34.96|32.96|0
1747641900000|2025-05-19 08:05:00|35.18|33.18|35.49|33.49|35.62|33.62|35.17|33.17|0
1747642200000|2025-05-19 08:10:00|35.48|33.48|35.5|33.5|35.69|33.69|35.4|33.4|0
1747642500000|2025-05-19 08:15:00|35.53|33.53|35.46|33.46|35.63|33.63|35.44|33.44|0
1747642800000|2025-05-19 08:20:00|35.48|33.48|35.43|33.43|35.63|33.63|35.3|33.3|0
1747643100000|2025-05-19 08:25:00|35.39|33.39|35.86|33.86|35.9|33.9|35.3|33.3|0
1747643400000|2025-05-19 08:30:00|35.87|33.87|35.93|33.93|36.12|34.12|35.76|33.76|0
1747643700000|2025-05-19 08:35:00|35.92|33.92|35.95|33.95|36.05|34.05|35.76|33.76|0
1747644000000|2025-05-19 08:40:00|35.96|33.96|36.06|34.06|36.2|34.2|35.92|33.92|0
1747644300000|2025-05-19 08:45:00|36.07|34.07|35.95|33.95|36.19|34.19|35.89|33.89|0
1747644600000|2025-05-19 08:50:00|35.93|33.93|35.81|33.81|35.99|33.99|35.8|33.8|0
1747644900000|2025-05-19 08:55:00|35.79|33.79|35.89|33.89|35.94|33.94|35.73|33.73|0
1747645200000|2025-05-19 09:00:00|35.9|33.9|36.19|34.19|36.25|34.25|35.9|33.9|0
1747645500000|2025-05-19 09:05:00|36.21|34.21|36.22|34.22|36.36|34.36|36.12|34.12|0
1747645800000|2025-05-19 09:10:00|36.23|34.23|36.18|34.18|36.37|34.37|36.12|34.12|0
1747646100000|2025-05-19 09:15:00|36.17|34.17|36.01|34.01|36.24|34.24|35.95|33.95|0
1747646400000|2025-05-19 09:20:00|35.99|33.99|35.86|33.86|36.03|34.03|35.8|33.8|0
1747646700000|2025-05-19 09:25:00|35.84|33.84|35.75|33.75|35.92|33.92|35.74|33.74|0
1747647000000|2025-05-19 09:30:00|35.74|33.74|35.7|33.7|35.77|33.77|35.62|33.62|0
1747647300000|2025-05-19 09:35:00|35.72|33.72|35.74|33.74|35.81|33.81|35.63|33.63|0
1747647600000|2025-05-19 09:40:00|35.73|33.73|35.66|33.66|35.8|33.8|35.65|33.65|0
1747647900000|2025-05-19 09:45:00|35.7|33.7|35.93|33.93|35.95|33.95|35.64|33.64|0
1747648200000|2025-05-19 09:50:00|35.95|33.95|35.97|33.97|36|34|35.9|33.9|0
1747648500000|2025-05-19 09:55:00|35.98|33.98|35.83|33.83|35.99|33.99|35.79|33.79|0
1747648800000|2025-05-19 10:00:00|35.85|33.85|36.02|34.02|36.05|34.05|35.81|33.81|0
1747649100000|2025-05-19 10:05:00|36.03|34.03|36.21|34.21|36.25|34.25|35.96|33.96|0
1747649400000|2025-05-19 10:10:00|36.22|34.22|36.27|34.27|36.34|34.34|36.14|34.14|0
1747649700000|2025-05-19 10:15:00|36.29|34.29|36.26|34.26|36.33|34.33|36.16|34.16|0
1747650000000|2025-05-19 10:20:00|36.27|34.27|36.06|34.06|36.31|34.31|36.01|34.01|0
1747650300000|2025-05-19 10:25:00|36.07|34.07|35.87|33.87|36.09|34.09|35.72|33.72|0
1747650600000|2025-05-19 10:30:00|35.88|33.88|35.88|33.88|36.08|34.08|35.84|33.84|0
1747650900000|2025-05-19 10:35:00|35.9|33.9|35.55|33.55|35.9|33.9|35.54|33.54|0
1747651200000|2025-05-19 10:40:00|35.53|33.53|35.27|33.27|35.57|33.57|35.26|33.26|0
1747651500000|2025-05-19 10:45:00|35.28|33.28|35.13|33.13|35.28|33.28|35.08|33.08|0
1747651800000|2025-05-19 10:50:00|35.11|33.11|35.04|33.04|35.11|33.11|34.93|32.93|0
1747652100000|2025-05-19 10:55:00|35.02|33.02|35.17|33.17|35.27|33.27|35.01|33.01|0
1747652400000|2025-05-19 11:00:00|35.16|33.16|35.07|33.07|35.28|33.28|35.03|33.03|0
1747652700000|2025-05-19 11:05:00|35.06|33.06|34.95|32.95|35.12|33.12|34.78|32.78|0
1747653000000|2025-05-19 11:10:00|34.97|32.97|35.21|33.21|35.21|33.21|34.97|32.97|0
1747653300000|2025-05-19 11:15:00|35.18|33.18|35.14|33.14|35.33|33.33|35.13|33.13|0
1747653600000|2025-05-19 11:20:00|35.12|33.12|35.04|33.04|35.18|33.18|34.94|32.94|0
1747653900000|2025-05-19 11:25:00|35.05|33.05|35.06|33.06|35.11|33.11|34.95|32.95|0
1747654200000|2025-05-19 11:30:00|35.1|33.1|35.31|33.31|35.44|33.44|35.1|33.1|0
1747654500000|2025-05-19 11:35:00|35.36|33.36|35.37|33.37|35.4|33.4|35.27|33.27|0
1747654800000|2025-05-19 11:40:00|35.36|33.36|35.36|33.36|35.41|33.41|35.27|33.27|0
1747655100000|2025-05-19 11:45:00|35.37|33.37|34.9|32.9|35.37|33.37|34.87|32.87|0
1747655400000|2025-05-19 11:50:00|34.88|32.88|34.57|32.57|34.95|32.95|34.56|32.56|0
1747655700000|2025-05-19 11:55:00|34.58|32.58|34.59|32.59|34.64|32.64|34.47|32.47|0
1747656000000|2025-05-19 12:00:00|34.56|32.56|34.42|32.42|35.25|33.25|34.38|32.38|0
1747656300000|2025-05-19 12:05:00|34.44|32.44|34.67|32.67|34.72|32.72|34.42|32.42|0
1747656600000|2025-05-19 12:10:00|34.66|32.66|34.65|32.65|34.81|32.81|34.56|32.56|0
1747656900000|2025-05-19 12:15:00|34.63|32.63|34.88|32.88|34.91|32.91|34.61|32.61|0
1747657200000|2025-05-19 12:20:00|34.9|32.9|34.97|32.97|35.03|33.03|34.82|32.82|0
1747657500000|2025-05-19 12:25:00|34.96|32.96|34.96|32.96|35.05|33.05|34.93|32.93|0
1747657800000|2025-05-19 12:30:00|34.97|32.97|35.13|33.13|35.19|33.19|34.89|32.89|0
1747658100000|2025-05-19 12:35:00|35.11|33.11|34.95|32.95|35.22|33.22|34.95|32.95|0
1747658400000|2025-05-19 12:40:00|34.93|32.93|34.72|32.72|34.95|32.95|34.69|32.69|0
1747658700000|2025-05-19 12:45:00|34.74|32.74|34.69|32.69|34.93|32.93|34.64|32.64|0
1747659000000|2025-05-19 12:50:00|34.72|32.72|34.6|32.6|34.73|32.73|34.48|32.48|0
1747659300000|2025-05-19 12:55:00|34.62|32.62|34.55|32.55|34.65|32.65|34.51|32.51|0
1747659600000|2025-05-19 13:00:00|34.59|32.59|34.51|32.51|34.62|32.62|34.37|32.37|0
1747659900000|2025-05-19 13:05:00|34.55|32.55|34.71|32.71|34.8|32.8|34.47|32.47|0
1747660200000|2025-05-19 13:10:00|34.7|32.7|35.28|33.28|35.57|33.57|34.49|32.49|0
1747660500000|2025-05-19 13:15:00|35.27|33.27|35.06|33.06|35.57|33.57|35.06|33.06|0
1747660800000|2025-05-19 13:20:00|35.04|33.04|35.46|32.86|35.46|33.19|34.98|32.85|0
1747661100000|2025-05-19 13:25:00|35.58|32.98|35.23|32.63|35.58|32.98|35.23|32.63|0
1747661400000|2025-05-19 13:30:00|34.72|32.72|34.04|32.04|34.72|32.72|33.75|31.75|0
1747661700000|2025-05-19 13:35:00|34.06|32.06|33.33|31.33|34.21|32.21|33.33|31.33|0
1747662000000|2025-05-19 13:40:00|33.37|31.37|32.88|30.88|33.37|31.37|32.87|30.87|0
1747662300000|2025-05-19 13:45:00|32.9|30.9|32.57|30.57|33.16|31.16|32.37|30.37|0
1747662600000|2025-05-19 13:50:00|32.56|30.56|32.62|30.62|32.78|30.78|32.45|30.45|0
1747662900000|2025-05-19 13:55:00|32.6|30.6|32.42|30.42|32.6|30.6|32.31|30.31|0
1747663200000|2025-05-19 14:00:00|32.45|30.45|32.06|30.06|32.62|30.62|31.85|29.85|0
1747663500000|2025-05-19 14:05:00|32.07|30.07|31.54|29.54|32.07|30.07|31.07|29.07|0
1747663800000|2025-05-19 14:10:00|31.61|29.61|31.72|29.72|31.88|29.88|31.52|29.52|0
1747664100000|2025-05-19 14:15:00|31.69|29.69|31.46|29.46|31.71|29.71|31.13|29.13|0
1747664400000|2025-05-19 14:20:00|31.45|29.45|31.59|29.59|31.73|29.73|31.35|29.35|0
1747664700000|2025-05-19 14:25:00|31.62|29.62|31.93|29.93|32.33|30.33|31.62|29.62|0
1747665000000|2025-05-19 14:30:00|31.91|29.91|31.78|29.78|32.25|30.25|31.77|29.77|0
1747665300000|2025-05-19 14:35:00|31.82|29.82|31.73|29.73|31.85|29.85|31.58|29.58|0
1747665600000|2025-05-19 14:40:00|31.74|29.74|31.84|29.84|31.94|29.94|31.6|29.6|0
1747665900000|2025-05-19 14:45:00|31.85|29.85|32.19|30.19|32.23|30.23|31.62|29.62|0
1747666200000|2025-05-19 14:50:00|32.21|30.21|31.89|29.89|32.43|30.43|31.71|29.71|0
1747666500000|2025-05-19 14:55:00|31.91|29.91|32.03|30.03|32.17|30.17|31.85|29.85|0
1747666800000|2025-05-19 15:00:00|32.05|30.05|31.62|29.62|32.11|30.11|31.59|29.59|0
1747667100000|2025-05-19 15:05:00|31.6|29.6|31.65|29.65|31.97|29.97|31.48|29.48|0
1747667400000|2025-05-19 15:10:00|31.63|29.63|31.56|29.56|31.8|29.8|31.5|29.5|0
1747667700000|2025-05-19 15:15:00|31.58|29.58|31.49|29.49|31.74|29.74|31.45|29.45|0
1747668000000|2025-05-19 15:20:00|31.5|29.5|31.47|29.47|31.71|29.71|31.42|29.42|0
1747668300000|2025-05-19 15:25:00|31.48|29.48|31.64|29.64|31.69|29.69|31.43|29.43|0
1747668600000|2025-05-19 15:30:00|31.62|29.62|31.44|29.44|31.72|29.72|31.24|29.24|0
1747668900000|2025-05-19 15:35:00|31.42|29.42|31.15|29.15|31.5|29.5|31|29|0
1747669200000|2025-05-19 15:40:00|31.13|29.13|30.92|28.92|31.13|29.13|30.72|28.72|0
1747669500000|2025-05-19 15:45:00|30.94|28.94|31.25|29.25|31.29|29.29|30.76|28.76|0
1747669800000|2025-05-19 15:50:00|31.26|29.26|31.15|29.15|31.42|29.42|31.11|29.11|0
1747670100000|2025-05-19 15:55:00|31.17|29.17|31.19|29.19|31.3|29.3|31.1|29.1|0
1747670400000|2025-05-19 16:00:00|31.16|29.16|31.02|29.02|31.22|29.22|31.02|29.02|0
1747670700000|2025-05-19 16:05:00|31.07|29.07|31.11|29.11|31.18|29.18|31|29|0
1747671000000|2025-05-19 16:10:00|31.13|29.13|30.87|28.87|31.14|29.14|30.78|28.78|0
1747671300000|2025-05-19 16:15:00|30.86|28.86|31.03|29.03|31.03|29.03|30.79|28.79|0
1747671600000|2025-05-19 16:20:00|31.04|29.04|30.89|28.89|31.07|29.07|30.83|28.83|0
1747671900000|2025-05-19 16:25:00|30.88|28.88|30.49|28.49|30.93|28.93|30.48|28.48|0
1747672200000|2025-05-19 16:30:00|30.51|28.51|30.67|28.67|30.76|28.76|30.46|28.46|0
1747672500000|2025-05-19 16:35:00|30.68|28.68|30.71|28.71|30.82|28.82|30.59|28.59|0
1747672800000|2025-05-19 16:40:00|30.7|28.7|30.78|28.78|30.84|28.84|30.67|28.67|0
1747673100000|2025-05-19 16:45:00|30.79|28.79|30.6|28.6|30.81|28.81|30.53|28.53|0
1747673400000|2025-05-19 16:50:00|30.59|28.59|30.31|28.31|30.63|28.63|30.26|28.26|0
1747673700000|2025-05-19 16:55:00|30.33|28.33|30.34|28.34|30.42|28.42|30.08|28.08|0
1747674000000|2025-05-19 17:00:00|30.36|28.36|30.09|28.09|30.41|28.41|30.08|28.08|0
1747674300000|2025-05-19 17:05:00|30.1|28.1|29.88|27.88|30.18|28.18|29.85|27.85|0
1747674600000|2025-05-19 17:10:00|29.9|27.9|30.04|28.04|30.09|28.09|29.87|27.87|0
1747674900000|2025-05-19 17:15:00|30.01|28.01|30.04|28.04|30.25|28.25|29.97|27.97|0
1747675200000|2025-05-19 17:20:00|30.06|28.06|29.99|27.99|30.14|28.14|29.92|27.92|0
1747675500000|2025-05-19 17:25:00|29.97|27.97|30.08|28.08|30.11|28.11|29.83|27.83|0
1747675800000|2025-05-19 17:30:00|30.09|28.09|29.91|27.91|30.31|28.31|29.91|27.91|0
1747676100000|2025-05-19 17:35:00|29.95|27.95|30.11|28.11|30.16|28.16|29.91|27.91|0
1747676400000|2025-05-19 17:40:00|30.13|28.13|30.2|28.2|30.27|28.27|30.07|28.07|0
1747676700000|2025-05-19 17:45:00|30.18|28.18|30.46|28.46|30.51|28.51|30.18|28.18|0
1747677000000|2025-05-19 17:50:00|30.47|28.47|30.5|28.5|30.58|28.58|30.32|28.32|0
1747677300000|2025-05-19 17:55:00|30.52|28.52|30.57|28.57|30.63|28.63|30.47|28.47|0
1747677600000|2025-05-19 18:00:00|30.58|28.58|30.51|28.51|30.64|28.64|30.46|28.46|0
1747677900000|2025-05-19 18:05:00|30.5|28.5|30.57|28.57|30.68|28.68|30.44|28.44|0
1747678200000|2025-05-19 18:10:00|30.58|28.58|30.66|28.66|30.76|28.76|30.49|28.49|0
1747678500000|2025-05-19 18:15:00|30.65|28.65|31.21|29.21|31.38|29.38|30.65|28.65|0
1747678800000|2025-05-19 18:20:00|31.23|29.23|31.1|29.1|31.32|29.32|31.05|29.05|0
1747679100000|2025-05-19 18:25:00|31.08|29.08|30.97|28.97|31.08|29.08|30.74|28.74|0
1747679400000|2025-05-19 18:30:00|30.96|28.96|30.85|28.85|30.99|28.99|30.77|28.77|0
1747679700000|2025-05-19 18:35:00|30.82|28.82|30.58|28.58|30.88|28.88|30.53|28.53|0
1747680000000|2025-05-19 18:40:00|30.56|28.56|30.62|28.62|30.67|28.67|30.47|28.47|0
1747680300000|2025-05-19 18:45:00|30.63|28.63|30.68|28.68|30.76|28.76|30.55|28.55|0
1747680600000|2025-05-19 18:50:00|30.71|28.71|30.58|28.58|30.74|28.74|30.51|28.51|0
1747680900000|2025-05-19 18:55:00|30.59|28.59|30.52|28.52|30.64|28.64|30.43|28.43|0
1747681200000|2025-05-19 19:00:00|30.53|28.53|30.54|28.54|30.67|28.67|30.33|28.33|0
1747681500000|2025-05-19 19:05:00|30.56|28.56|30.61|28.61|30.66|28.66|30.43|28.43|0
1747681800000|2025-05-19 19:10:00|30.63|28.63|30.88|28.88|30.89|28.89|30.61|28.61|0
1747682100000|2025-05-19 19:15:00|30.89|28.89|31.03|29.03|31.08|29.08|30.83|28.83|0
1747682400000|2025-05-19 19:20:00|31.04|29.04|31|29|31.13|29.13|30.89|28.89|0
1747682700000|2025-05-19 19:25:00|31.01|29.01|31.18|29.18|31.34|29.34|31.01|29.01|0
1747683000000|2025-05-19 19:30:00|31.2|29.2|31.04|29.04|31.2|29.2|30.83|28.83|0
1747683300000|2025-05-19 19:35:00|31.06|29.06|30.85|28.85|31.08|29.08|30.85|28.85|0
1747683600000|2025-05-19 19:40:00|30.86|28.86|31.05|29.05|31.07|29.07|30.85|28.85|0
1747683900000|2025-05-19 19:45:00|31.09|29.09|30.65|28.65|31.09|29.09|30.62|28.62|0
1747684200000|2025-05-19 19:50:00|30.67|28.67|30.49|28.49|30.67|28.67|30.35|28.35|0
1747684500000|2025-05-19 19:55:00|30.5|28.5|30.19|28.19|30.62|28.62|30.14|28.14|0
1747684800000|2025-05-19 20:00:00|30.27|28.27|30.64|28.64|30.74|28.74|30.26|28.26|0
1747685100000|2025-05-19 20:05:00|30.66|28.66|30.82|28.82|30.84|28.84|30.53|28.53|0
1747685400000|2025-05-19 20:10:00|30.77|28.77|30.77|28.77|30.9|28.9|30.75|28.75|0
1747685700000|2025-05-19 20:15:00|30.79|28.79|30.82|28.82|30.85|28.85|30.76|28.76|0
1747686000000|2025-05-19 20:20:00|30.8|28.8|30.71|28.71|30.83|28.83|30.67|28.67|0
1747686300000|2025-05-19 20:25:00|30.73|28.73|30.71|28.71|30.76|28.76|30.67|28.67|0
1747686600000|2025-05-19 20:30:00|30.69|28.69|30.66|28.66|30.75|28.75|30.61|28.61|0
1747686900000|2025-05-19 20:35:00|30.59|28.59|30.5|28.5|30.61|28.61|30.47|28.47|0
1747687200000|2025-05-19 20:40:00|30.51|28.51|30.36|28.36|30.55|28.55|30.33|28.33|0
1747687500000|2025-05-19 20:45:00|30.33|28.33|30.38|28.38|30.41|28.41|30.27|28.27|0
1747687800000|2025-05-19 20:50:00|30.39|28.39|30.39|28.39|30.44|28.44|30.36|28.36|0
1747688100000|2025-05-19 20:55:00|30.69|28.09|30.72|28.12|30.76|28.16|30.69|28.09|0
1747688400000|2025-05-19 21:00:00|30.73|28.13|30.76|28.16|30.79|28.19|30.72|28.12|0
1747688700000|2025-05-19 21:05:00|30.77|28.17|30.74|28.14|30.78|28.18|30.74|28.14|0
1747689000000|2025-05-19 21:10:00|30.75|28.15|30.73|28.13|30.75|28.15|30.73|28.13|0
1747689300000|2025-05-19 21:15:00|30.74|28.14|30.74|28.14|30.74|28.14|30.74|28.14|0
1747689600000|2025-05-19 21:20:00|30.73|28.13|30.81|28.21|30.84|28.24|30.73|28.13|0
1747689900000|2025-05-19 21:25:00|30.84|28.24|30.76|28.16|30.87|28.27|30.76|28.16|0
1747690200000|2025-05-19 21:30:00|30.75|28.15|30.7|28.1|30.75|28.15|30.68|28.08|0
1747690500000|2025-05-19 21:35:00|30.71|28.11|30.68|28.08|30.74|28.14|30.67|28.07|0
1747690800000|2025-05-19 21:40:00|30.65|28.05|30.69|28.09|30.69|28.09|30.63|28.03|0
1747691100000|2025-05-19 21:45:00|30.71|28.11|30.73|28.13|30.75|28.15|30.7|28.1|0
1747691400000|2025-05-19 21:50:00|30.68|28.08|30.73|28.13|30.74|28.14|30.68|28.08|0
1747691700000|2025-05-19 21:55:00|30.75|28.15|30.72|28.12|30.75|28.15|30.72|28.12|0
1747692000000|2025-05-19 22:00:00|30.83|28.23|30.83|28.23|30.97|28.37|30.81|28.21|0
1747692300000|2025-05-19 22:05:00|30.82|28.22|30.74|28.14|30.83|28.23|30.67|28.07|0
1747692600000|2025-05-19 22:10:00|30.72|28.12|30.74|28.14|30.78|28.18|30.66|28.06|0
1747692900000|2025-05-19 22:15:00|30.72|28.12|30.73|28.13|30.75|28.15|30.69|28.09|0
1747693200000|2025-05-19 22:20:00|30.74|28.14|30.69|28.09|30.74|28.14|30.63|28.03|0
1747693500000|2025-05-19 22:25:00|30.68|28.08|30.75|28.15|30.75|28.15|30.67|28.07|0
1747693800000|2025-05-19 22:30:00|30.78|28.18|30.76|28.16|30.87|28.27|30.68|28.08|0
1747694100000|2025-05-19 22:35:00|30.78|28.18|30.71|28.11|30.79|28.19|30.69|28.09|0
1747694400000|2025-05-19 22:40:00|30.7|28.1|30.73|28.13|30.76|28.16|30.69|28.09|0
1747694700000|2025-05-19 22:45:00|30.74|28.14|30.72|28.12|30.76|28.16|30.69|28.09|0
1747695000000|2025-05-19 22:50:00|30.75|28.15|30.74|28.14|30.75|28.15|30.72|28.12|0
1747695300000|2025-05-19 22:55:00|30.75|28.15|30.72|28.12|30.75|28.15|30.71|28.11|0
1747695600000|2025-05-19 23:00:00|30.7|28.1|30.75|28.15|30.75|28.15|30.69|28.09|0
1747695900000|2025-05-19 23:05:00|30.73|28.13|30.67|28.07|30.75|28.15|30.64|28.04|0
1747696200000|2025-05-19 23:10:00|30.68|28.08|30.48|27.88|30.68|28.08|30.37|27.77|0
1747696500000|2025-05-19 23:15:00|30.46|27.86|30.38|27.78|30.53|27.93|30.37|27.77|0
1747696800000|2025-05-19 23:20:00|30.41|27.81|30.37|27.77|30.41|27.81|30.32|27.72|0
1747697100000|2025-05-19 23:25:00|30.38|27.78|30.3|27.7|30.38|27.78|30.29|27.69|0
1747697400000|2025-05-19 23:30:00|30.32|27.72|29.98|27.38|30.32|27.72|29.98|27.38|0
1747697700000|2025-05-19 23:35:00|30.01|27.41|30.08|27.48|30.1|27.5|30.01|27.41|0
1747698000000|2025-05-19 23:40:00|30.07|27.47|30.13|27.53|30.14|27.54|30.03|27.43|0
1747698300000|2025-05-19 23:45:00|30.11|27.51|30.12|27.52|30.13|27.53|30.09|27.49|0
1747698600000|2025-05-19 23:50:00|30.11|27.51|30.39|27.79|30.43|27.83|30.08|27.48|0
1747698900000|2025-05-19 23:55:00|30.38|27.78|30.23|27.63|30.38|27.78|30.22|27.62|0
1747699200000|2025-05-20 00:00:00|30.22|27.62|30.14|27.54|30.29|27.69|30.07|27.47|0
1747699500000|2025-05-20 00:05:00|30.13|27.53|30.04|27.44|30.17|27.57|30.02|27.42|0
1747699800000|2025-05-20 00:10:00|30.02|27.42|30.19|27.59|30.21|27.61|29.99|27.39|0
1747700100000|2025-05-20 00:15:00|30.21|27.61|29.87|27.87|30.21|27.91|29.82|27.56|0
1747700400000|2025-05-20 00:20:00|29.86|27.86|29.95|27.95|30.04|28.04|29.8|27.8|0
1747700700000|2025-05-20 00:25:00|29.99|27.99|29.92|27.92|30.05|28.05|29.92|27.92|0
1747701000000|2025-05-20 00:30:00|29.96|27.96|29.92|27.92|30.07|28.07|29.87|27.87|0
1747701300000|2025-05-20 00:35:00|29.93|27.93|29.81|27.81|29.97|27.97|29.8|27.8|0
1747701600000|2025-05-20 00:40:00|29.83|27.83|29.9|27.9|29.99|27.99|29.79|27.79|0
1747701900000|2025-05-20 00:45:00|29.88|27.88|30.05|28.05|30.05|28.05|29.88|27.88|0
1747702200000|2025-05-20 00:50:00|30.04|28.04|30.1|28.1|30.12|28.12|29.99|27.99|0
1747702500000|2025-05-20 00:55:00|30.12|28.12|30.22|28.22|30.25|28.25|30.08|28.08|0
1747702800000|2025-05-20 01:00:00|30.23|28.23|30.59|28.59|30.72|28.72|30.23|28.23|0
1747703100000|2025-05-20 01:05:00|30.62|28.62|30.79|28.79|30.8|28.8|30.58|28.58|0
1747703400000|2025-05-20 01:10:00|30.8|28.8|30.84|28.84|30.89|28.89|30.72|28.72|0
1747703700000|2025-05-20 01:15:00|30.81|28.81|30.86|28.86|30.95|28.95|30.8|28.8|0
1747704000000|2025-05-20 01:20:00|30.87|28.87|30.96|28.96|31|29|30.84|28.84|0
1747704300000|2025-05-20 01:25:00|30.98|28.98|30.94|28.94|31.02|29.02|30.89|28.89|0
1747704600000|2025-05-20 01:30:00|30.95|28.95|31.19|29.19|31.21|29.21|30.95|28.95|0
1747704900000|2025-05-20 01:35:00|31.2|29.2|31.23|29.23|31.25|29.25|31.13|29.13|0
1747705200000|2025-05-20 01:40:00|31.25|29.25|31.39|29.39|31.43|29.43|31.17|29.17|0
1747705500000|2025-05-20 01:45:00|31.47|29.47|31.17|29.17|31.49|29.49|31.17|29.17|0
1747705800000|2025-05-20 01:50:00|31.18|29.18|31.14|29.14|31.21|29.21|31.06|29.06|0
1747706100000|2025-05-20 01:55:00|31.15|29.15|31.16|29.16|31.19|29.19|31.14|29.14|0
1747706400000|2025-05-20 02:00:00|31.14|29.14|31.15|29.15|31.19|29.19|31.11|29.11|0
1747706700000|2025-05-20 02:05:00|31.17|29.17|31.15|29.15|31.31|29.31|31.11|29.11|0
1747707000000|2025-05-20 02:10:00|31.18|29.18|31.15|29.15|31.19|29.19|31.04|29.04|0
1747707300000|2025-05-20 02:15:00|31.17|29.17|31.18|29.18|31.26|29.26|31.14|29.14|0
1747707600000|2025-05-20 02:20:00|31.19|29.19|31.06|29.06|31.25|29.25|30.98|28.98|0
1747707900000|2025-05-20 02:25:00|31.04|29.04|31.17|29.17|31.28|29.28|31.02|29.02|0
1747708200000|2025-05-20 02:30:00|31.15|29.15|31.21|29.21|31.24|29.24|31.15|29.15|0
1747708500000|2025-05-20 02:35:00|31.2|29.2|31.18|29.18|31.3|29.3|31.15|29.15|0
1747708800000|2025-05-20 02:40:00|31.21|29.21|31.1|29.1|31.22|29.22|31.03|29.03|0
1747709100000|2025-05-20 02:45:00|31.09|29.09|31.1|29.1|31.15|29.15|31.09|29.09|0
1747709400000|2025-05-20 02:50:00|31.09|29.09|31.22|29.22|31.24|29.24|31.07|29.07|0
1747709700000|2025-05-20 02:55:00|31.2|29.2|31.15|29.15|31.24|29.24|31.1|29.1|0
1747710000000|2025-05-20 03:00:00|31.18|29.18|31.15|29.15|31.19|29.19|31.12|29.12|0
1747710300000|2025-05-20 03:05:00|31.17|29.17|31.21|29.21|31.25|29.25|31.12|29.12|0
1747710600000|2025-05-20 03:10:00|31.2|29.2|31.32|29.32|31.33|29.33|31.14|29.14|0
1747710900000|2025-05-20 03:15:00|31.31|29.31|31.35|29.35|31.38|29.38|31.29|29.29|0
1747711200000|2025-05-20 03:20:00|31.33|29.33|31.25|29.25|31.34|29.34|31.21|29.21|0
1747711500000|2025-05-20 03:25:00|31.26|29.26|31.25|29.25|31.27|29.27|31.22|29.22|0
1747711800000|2025-05-20 03:30:00|31.23|29.23|31.26|29.26|31.31|29.31|31.21|29.21|0
1747712100000|2025-05-20 03:35:00|31.27|29.27|31.08|29.08|31.45|29.45|31.08|29.08|0
1747712400000|2025-05-20 03:40:00|31.09|29.09|31.14|29.14|31.2|29.2|31.06|29.06|0
1747712700000|2025-05-20 03:45:00|31.16|29.16|31.19|29.19|31.26|29.26|31.14|29.14|0
1747713000000|2025-05-20 03:50:00|31.2|29.2|31.28|29.28|31.34|29.34|31.2|29.2|0
1747713300000|2025-05-20 03:55:00|31.29|29.29|31.32|29.32|31.34|29.34|31.25|29.25|0
1747713600000|2025-05-20 04:00:00|31.3|29.3|31.42|29.42|31.47|29.47|31.3|29.3|0
1747713900000|2025-05-20 04:05:00|31.4|29.4|31.3|29.3|31.43|29.43|31.28|29.28|0
1747714200000|2025-05-20 04:10:00|31.31|29.31|31.44|29.44|31.5|29.5|31.3|29.3|0
1747714500000|2025-05-20 04:15:00|31.45|29.45|31.38|29.38|31.47|29.47|31.34|29.34|0
1747714800000|2025-05-20 04:20:00|31.37|29.37|31.41|29.41|31.44|29.44|31.37|29.37|0
1747715100000|2025-05-20 04:25:00|31.4|29.4|31.34|29.34|31.44|29.44|31.32|29.32|0
1747715400000|2025-05-20 04:30:00|31.35|29.35|31.31|29.31|31.41|29.41|31.29|29.29|0
1747715700000|2025-05-20 04:35:00|31.32|29.32|31.34|29.34|31.39|29.39|31.3|29.3|0
1747716000000|2025-05-20 04:40:00|31.32|29.32|31.36|29.36|31.37|29.37|31.31|29.31|0
1747716300000|2025-05-20 04:45:00|31.35|29.35|31.35|29.35|31.42|29.42|31.32|29.32|0
1747716600000|2025-05-20 04:50:00|31.37|29.37|31.21|29.21|31.38|29.38|31.18|29.18|0
1747716900000|2025-05-20 04:55:00|31.2|29.2|31.2|29.2|31.23|29.23|31.14|29.14|0
1747717200000|2025-05-20 05:00:00|31.18|29.18|31.15|29.15|31.2|29.2|31.1|29.1|0
1747717500000|2025-05-20 05:05:00|31.13|29.13|31.1|29.1|31.18|29.18|31.06|29.06|0
1747717800000|2025-05-20 05:10:00|31.08|29.08|31.05|29.05|31.1|29.1|31.01|29.01|0
1747718100000|2025-05-20 05:15:00|30.98|28.98|30.86|28.86|31|29|30.8|28.8|0
1747718400000|2025-05-20 05:20:00|30.84|28.84|30.88|28.88|30.88|28.88|30.81|28.81|0
1747718700000|2025-05-20 05:25:00|30.87|28.87|30.86|28.86|30.88|28.88|30.81|28.81|0
1747719000000|2025-05-20 05:30:00|30.77|28.77|30.95|28.95|30.96|28.96|30.75|28.75|0
1747719300000|2025-05-20 05:35:00|30.96|28.96|30.91|28.91|31.05|29.05|30.9|28.9|0
1747719600000|2025-05-20 05:40:00|30.93|28.93|31.06|29.06|31.08|29.08|30.91|28.91|0
1747719900000|2025-05-20 05:45:00|31.07|29.07|31.27|29.27|31.28|29.28|31.07|29.07|0
1747720200000|2025-05-20 05:50:00|31.25|29.25|31.46|29.46|31.47|29.47|31.23|29.23|0
1747720500000|2025-05-20 05:55:00|31.45|29.45|31.68|29.68|31.73|29.73|31.41|29.41|0
1747720800000|2025-05-20 06:00:00|31.7|29.7|31.83|29.83|31.91|29.91|31.7|29.7|0
1747721100000|2025-05-20 06:05:00|31.82|29.82|31.83|29.83|31.9|29.9|31.79|29.79|0
1747721400000|2025-05-20 06:10:00|31.82|29.82|31.72|29.72|31.95|29.95|31.64|29.64|0
1747721700000|2025-05-20 06:15:00|31.7|29.7|31.79|29.79|31.79|29.79|31.68|29.68|0
1747722000000|2025-05-20 06:20:00|31.8|29.8|31.9|29.9|31.98|29.98|31.79|29.79|0
1747722300000|2025-05-20 06:25:00|31.91|29.91|31.9|29.9|31.95|29.95|31.84|29.84|0
1747722600000|2025-05-20 06:30:00|31.88|29.88|31.72|29.72|31.9|29.9|31.63|29.63|0
1747722900000|2025-05-20 06:35:00|31.71|29.71|31.59|29.59|31.72|29.72|31.53|29.53|0
1747723200000|2025-05-20 06:40:00|31.57|29.57|31.66|29.66|31.71|29.71|31.52|29.52|0
1747723500000|2025-05-20 06:45:00|31.65|29.65|31.62|29.62|31.66|29.66|31.56|29.56|0
1747723800000|2025-05-20 06:50:00|31.59|29.59|31.63|29.63|31.73|29.73|31.57|29.57|0
1747724100000|2025-05-20 06:55:00|31.62|29.62|31.56|29.56|31.7|29.7|31.55|29.55|0
1747724400000|2025-05-20 07:00:00|31.54|29.54|31.77|29.77|31.79|29.79|31.5|29.5|0
1747724700000|2025-05-20 07:05:00|31.76|29.76|31.65|29.65|31.83|29.83|31.59|29.59|0
1747725000000|2025-05-20 07:10:00|31.71|29.71|31.55|29.55|31.74|29.74|31.44|29.44|0
1747725300000|2025-05-20 07:15:00|31.57|29.57|31.2|29.2|31.6|29.6|31.2|29.2|0
1747725600000|2025-05-20 07:20:00|31.19|29.19|31.02|29.02|31.28|29.28|30.98|28.98|0
1747725900000|2025-05-20 07:25:00|31.01|29.01|31.02|29.02|31.08|29.08|30.95|28.95|0
1747726200000|2025-05-20 07:30:00|31.01|29.01|31.03|29.03|31.1|29.1|30.78|28.78|0
1747726500000|2025-05-20 07:35:00|31.01|29.01|31.15|29.15|31.17|29.17|30.97|28.97|0
1747726800000|2025-05-20 07:40:00|31.23|29.23|31.45|29.45|31.48|29.48|31.15|29.15|0
1747727100000|2025-05-20 07:45:00|31.44|29.44|31.6|29.6|31.61|29.61|31.44|29.44|0
1747727400000|2025-05-20 07:50:00|31.59|29.59|31.36|29.36|31.62|29.62|31.33|29.33|0
1747727700000|2025-05-20 07:55:00|31.37|29.37|31.31|29.31|31.37|29.37|31.22|29.22|0
1747728000000|2025-05-20 08:00:00|31.3|29.3|31.08|29.08|31.31|29.31|31.06|29.06|0
1747728300000|2025-05-20 08:05:00|31.09|29.09|31.34|29.34|31.41|29.41|31.09|29.09|0
1747728600000|2025-05-20 08:10:00|31.38|29.38|31.58|29.58|31.61|29.61|31.28|29.28|0
1747728900000|2025-05-20 08:15:00|31.65|29.65|31.3|29.3|31.67|29.67|31.23|29.23|0
1747729200000|2025-05-20 08:20:00|31.29|29.29|31.25|29.25|31.31|29.31|31.15|29.15|0
1747729500000|2025-05-20 08:25:00|31.24|29.24|31.28|29.28|31.36|29.36|31.18|29.18|0
1747729800000|2025-05-20 08:30:00|31.29|29.29|31.32|29.32|31.37|29.37|31.22|29.22|0
1747730100000|2025-05-20 08:35:00|31.33|29.33|31.32|29.32|31.39|29.39|31.26|29.26|0
1747730400000|2025-05-20 08:40:00|31.34|29.34|31.24|29.24|31.34|29.34|31.13|29.13|0
1747730700000|2025-05-20 08:45:00|31.25|29.25|31.15|29.15|31.28|29.28|31|29|0
1747731000000|2025-05-20 08:50:00|31.16|29.16|31.28|29.28|31.32|29.32|31.04|29.04|0
1747731300000|2025-05-20 08:55:00|31.26|29.26|31.36|29.36|31.41|29.41|31.25|29.25|0
1747731600000|2025-05-20 09:00:00|31.34|29.34|31.09|29.09|31.43|29.43|31.09|29.09|0
1747731900000|2025-05-20 09:05:00|31.11|29.11|31.31|29.31|31.31|29.31|31.04|29.04|0
1747732200000|2025-05-20 09:10:00|31.29|29.29|31.34|29.34|31.35|29.35|31.25|29.25|0
1747732500000|2025-05-20 09:15:00|31.35|29.35|31.36|29.36|31.42|29.42|31.33|29.33|0
1747732800000|2025-05-20 09:20:00|31.33|29.33|31.45|29.45|31.48|29.48|31.24|29.24|0
1747733100000|2025-05-20 09:25:00|31.46|29.46|31.53|29.53|31.57|29.57|31.43|29.43|0
1747733400000|2025-05-20 09:30:00|31.52|29.52|31.45|29.45|31.56|29.56|31.39|29.39|0
1747733700000|2025-05-20 09:35:00|31.47|29.47|31.36|29.36|31.5|29.5|31.34|29.34|0
1747734000000|2025-05-20 09:40:00|31.37|29.37|31.39|29.39|31.41|29.41|31.3|29.3|0
1747734300000|2025-05-20 09:45:00|31.4|29.4|31.49|29.49|31.51|29.51|31.33|29.33|0
1747734600000|2025-05-20 09:50:00|31.47|29.47|31.47|29.47|31.5|29.5|31.4|29.4|0
1747734900000|2025-05-20 09:55:00|31.45|29.45|31.4|29.4|31.5|29.5|31.4|29.4|0
1747735200000|2025-05-20 10:00:00|31.36|29.36|31.25|29.25|31.53|29.53|31.2|29.2|0
1747735500000|2025-05-20 10:05:00|31.22|29.22|31.03|29.03|31.28|29.28|31.01|29.01|0
1747735800000|2025-05-20 10:10:00|31.07|29.07|31.07|29.07|31.11|29.11|31|29|0
1747736100000|2025-05-20 10:15:00|31.05|29.05|30.88|28.88|31.06|29.06|30.82|28.82|0
1747736400000|2025-05-20 10:20:00|30.86|28.86|30.87|28.87|30.94|28.94|30.78|28.78|0
1747736700000|2025-05-20 10:25:00|30.88|28.88|30.96|28.96|30.98|28.98|30.86|28.86|0
1747737000000|2025-05-20 10:30:00|30.94|28.94|30.96|28.96|31.04|29.04|30.91|28.91|0
1747737300000|2025-05-20 10:35:00|30.98|28.98|31.08|29.08|31.13|29.13|30.96|28.96|0
1747737600000|2025-05-20 10:40:00|31.09|29.09|30.91|28.91|31.09|29.09|30.89|28.89|0
1747737900000|2025-05-20 10:45:00|30.9|28.9|30.94|28.94|30.96|28.96|30.9|28.9|0
1747738200000|2025-05-20 10:50:00|30.93|28.93|30.89|28.89|30.95|28.95|30.83|28.83|0
1747738500000|2025-05-20 10:55:00|30.91|28.91|30.64|28.64|30.91|28.91|30.61|28.61|0
1747738800000|2025-05-20 11:00:00|30.58|28.58|30.54|28.54|30.65|28.65|30.48|28.48|0
1747739100000|2025-05-20 11:05:00|30.55|28.55|30.59|28.59|30.62|28.62|30.5|28.5|0
1747739400000|2025-05-20 11:10:00|30.58|28.58|30.57|28.57|30.62|28.62|30.48|28.48|0
1747739700000|2025-05-20 11:15:00|30.56|28.56|30.58|28.58|30.66|28.66|30.52|28.52|0
1747740000000|2025-05-20 11:20:00|30.59|28.59|30.59|28.59|30.6|28.6|30.53|28.53|0
1747740300000|2025-05-20 11:25:00|30.58|28.58|30.59|28.59|30.61|28.61|30.52|28.52|0
1747740600000|2025-05-20 11:30:00|30.61|28.61|30.52|28.52|30.61|28.61|30.45|28.45|0
1747740900000|2025-05-20 11:35:00|30.53|28.53|30.6|28.6|30.64|28.64|30.5|28.5|0
1747741200000|2025-05-20 11:40:00|30.61|28.61|30.58|28.58|30.61|28.61|30.55|28.55|0
1747741500000|2025-05-20 11:45:00|30.6|28.6|30.56|28.56|30.7|28.7|30.55|28.55|0
1747741800000|2025-05-20 11:50:00|30.58|28.58|30.58|28.58|30.63|28.63|30.57|28.57|0
1747742100000|2025-05-20 11:55:00|30.6|28.6|30.64|28.64|30.67|28.67|30.58|28.58|0
1747742400000|2025-05-20 12:00:00|30.67|28.67|30.67|28.67|31.47|29.47|30.59|28.59|0
1747742700000|2025-05-20 12:05:00|30.69|28.69|30.65|28.65|30.69|28.69|30.55|28.55|0
1747743000000|2025-05-20 12:10:00|30.63|28.63|30.58|28.58|30.68|28.68|30.55|28.55|0
1747743300000|2025-05-20 12:15:00|30.59|28.59|30.6|28.6|30.64|28.64|30.53|28.53|0
1747743600000|2025-05-20 12:20:00|30.58|28.58|30.67|28.67|30.68|28.68|30.54|28.54|0
1747743900000|2025-05-20 12:25:00|30.7|28.7|30.74|28.74|30.77|28.77|30.64|28.64|0
1747744200000|2025-05-20 12:30:00|30.72|28.72|30.75|28.75|30.81|28.81|30.7|28.7|0
1747744500000|2025-05-20 12:35:00|30.73|28.73|31.02|29.02|31.18|29.18|30.73|28.73|0
1747744800000|2025-05-20 12:40:00|30.97|28.97|30.9|28.9|31.02|29.02|30.89|28.89|0
1747745100000|2025-05-20 12:45:00|30.96|28.96|30.84|28.84|31.03|29.03|30.82|28.82|0
1747745400000|2025-05-20 12:50:00|30.85|28.85|30.86|28.86|30.96|28.96|30.8|28.8|0
1747745700000|2025-05-20 12:55:00|30.85|28.85|30.87|28.87|30.92|28.92|30.8|28.8|0
1747746000000|2025-05-20 13:00:00|30.89|28.89|30.62|28.62|30.89|28.89|30.6|28.6|0
1747746300000|2025-05-20 13:05:00|30.64|28.64|30.63|28.63|30.69|28.69|30.58|28.58|0
1747746600000|2025-05-20 13:10:00|30.62|28.62|30.64|28.64|30.72|28.72|30.58|28.58|0
1747746900000|2025-05-20 13:15:00|30.68|28.68|30.51|28.51|30.76|28.76|30.46|28.46|0
1747747200000|2025-05-20 13:20:00|30.52|28.52|31|28.4|31|28.7|30.47|28.35|0
1747747500000|2025-05-20 13:25:00|31.03|28.43|31.29|28.69|31.31|28.71|30.84|28.24|0
1747747800000|2025-05-20 13:30:00|31.09|29.09|30.63|28.63|31.15|29.15|30.55|28.55|0
1747748100000|2025-05-20 13:35:00|30.65|28.65|30.53|28.53|30.89|28.89|30.43|28.43|0
1747748400000|2025-05-20 13:40:00|30.54|28.54|30.72|28.72|30.9|28.9|30.46|28.46|0
1747748700000|2025-05-20 13:45:00|30.73|28.73|31.23|29.23|31.41|29.41|30.63|28.63|0
1747749000000|2025-05-20 13:50:00|31.29|29.29|30.62|28.62|31.43|29.43|30.52|28.52|0
1747749300000|2025-05-20 13:55:00|30.67|28.67|31.14|29.14|31.2|29.2|30.62|28.62|0
1747749600000|2025-05-20 14:00:00|31.12|29.12|31.06|29.06|31.28|29.28|30.96|28.96|0
1747749900000|2025-05-20 14:05:00|31.08|29.08|31.56|29.56|31.56|29.56|30.97|28.97|0
1747750200000|2025-05-20 14:10:00|31.59|29.59|31.52|29.52|31.72|29.72|31.48|29.48|0
1747750500000|2025-05-20 14:15:00|31.53|29.53|31.42|29.42|31.67|29.67|31.33|29.33|0
1747750800000|2025-05-20 14:20:00|31.43|29.43|31.57|29.57|31.57|29.57|31.19|29.19|0
1747751100000|2025-05-20 14:25:00|31.55|29.55|31.66|29.66|31.92|29.92|31.33|29.33|0
1747751400000|2025-05-20 14:30:00|31.65|29.65|31.63|29.63|31.89|29.89|31.55|29.55|0
1747751700000|2025-05-20 14:35:00|31.66|29.66|30.95|28.95|31.69|29.69|30.95|28.95|0
1747752000000|2025-05-20 14:40:00|30.94|28.94|30.91|28.91|31.05|29.05|30.85|28.85|0
1747752300000|2025-05-20 14:45:00|30.89|28.89|30.77|28.77|30.94|28.94|30.75|28.75|0
1747752600000|2025-05-20 14:50:00|30.78|28.78|31.13|29.13|31.13|29.13|30.77|28.77|0
1747752900000|2025-05-20 14:55:00|31.11|29.11|31.64|29.64|31.67|29.67|31.04|29.04|0
1747753200000|2025-05-20 15:00:00|31.67|29.67|31.52|29.52|31.86|29.86|31.41|29.41|0
1747753500000|2025-05-20 15:05:00|31.55|29.55|31.52|29.52|31.76|29.76|31.45|29.45|0
1747753800000|2025-05-20 15:10:00|31.54|29.54|31.4|29.4|31.54|29.54|31.34|29.34|0
1747754100000|2025-05-20 15:15:00|31.38|29.38|31.17|29.17|31.45|29.45|31.15|29.15|0
1747754400000|2025-05-20 15:20:00|31.15|29.15|31.42|29.42|31.42|29.42|31.12|29.12|0
1747754700000|2025-05-20 15:25:00|31.43|29.43|30.97|28.97|31.45|29.45|30.92|28.92|0
1747755000000|2025-05-20 15:30:00|30.94|28.94|31.06|29.06|31.13|29.13|30.87|28.87|0
1747755300000|2025-05-20 15:35:00|31.04|29.04|31.1|29.1|31.15|29.15|30.96|28.96|0
1747755600000|2025-05-20 15:40:00|31.08|29.08|31.31|29.31|31.38|29.38|31.01|29.01|0
1747755900000|2025-05-20 15:45:00|31.32|29.32|31.11|29.11|31.46|29.46|31.06|29.06|0
1747756200000|2025-05-20 15:50:00|31.1|29.1|31.07|29.07|31.21|29.21|31|29|0
1747756500000|2025-05-20 15:55:00|31.05|29.05|30.76|28.76|31.05|29.05|30.64|28.64|0
1747756800000|2025-05-20 16:00:00|30.75|28.75|30.88|28.88|30.93|28.93|30.66|28.66|0
1747757100000|2025-05-20 16:05:00|30.9|28.9|31.08|29.08|31.19|29.19|30.89|28.89|0
1747757400000|2025-05-20 16:10:00|31.07|29.07|31.11|29.11|31.39|29.39|30.99|28.99|0
1747757700000|2025-05-20 16:15:00|31.09|29.09|31.05|29.05|31.17|29.17|31.01|29.01|0
1747758000000|2025-05-20 16:20:00|31.07|29.07|31.03|29.03|31.11|29.11|30.89|28.89|0
1747758300000|2025-05-20 16:25:00|31.05|29.05|30.91|28.91|31.22|29.22|30.82|28.82|0
1747758600000|2025-05-20 16:30:00|30.93|28.93|30.85|28.85|30.95|28.95|30.74|28.74|0
1747758900000|2025-05-20 16:35:00|30.83|28.83|30.5|28.5|30.85|28.85|30.49|28.49|0
1747759200000|2025-05-20 16:40:00|30.48|28.48|30.42|28.42|30.59|28.59|30.34|28.34|0
1747759500000|2025-05-20 16:45:00|30.39|28.39|30.26|28.26|30.42|28.42|30.23|28.23|0
1747759800000|2025-05-20 16:50:00|30.27|28.27|30.19|28.19|30.3|28.3|30.17|28.17|0
1747760100000|2025-05-20 16:55:00|30.17|28.17|30.15|28.15|30.18|28.18|30.03|28.03|0
1747760400000|2025-05-20 17:00:00|30.14|28.14|29.97|27.97|30.17|28.17|29.93|27.93|0
1747760700000|2025-05-20 17:05:00|29.96|27.96|29.93|27.93|30|28|29.89|27.89|0
1747761000000|2025-05-20 17:10:00|29.91|27.91|29.91|27.91|30.04|28.04|29.84|27.84|0
1747761300000|2025-05-20 17:15:00|29.92|27.92|29.98|27.98|30|28|29.84|27.84|0
1747761600000|2025-05-20 17:20:00|29.99|27.99|30.19|28.19|30.27|28.27|29.99|27.99|0
1747761900000|2025-05-20 17:25:00|30.21|28.21|30.16|28.16|30.21|28.21|29.96|27.96|0
1747762200000|2025-05-20 17:30:00|30.14|28.14|30.45|28.45|30.55|28.55|30.06|28.06|0
1747762500000|2025-05-20 17:35:00|30.44|28.44|30.55|28.55|30.58|28.58|30.43|28.43|0
1747762800000|2025-05-20 17:40:00|30.51|28.51|30.46|28.46|30.56|28.56|30.37|28.37|0
1747763100000|2025-05-20 17:45:00|30.5|28.5|30.66|28.66|30.67|28.67|30.46|28.46|0
1747763400000|2025-05-20 17:50:00|30.69|28.69|30.48|28.48|30.82|28.82|30.47|28.47|0
1747763700000|2025-05-20 17:55:00|30.5|28.5|30.54|28.54|30.64|28.64|30.47|28.47|0
1747764000000|2025-05-20 18:00:00|30.56|28.56|30.49|28.49|30.63|28.63|30.43|28.43|0
1747764300000|2025-05-20 18:05:00|30.48|28.48|30.48|28.48|30.53|28.53|30.37|28.37|0
1747764600000|2025-05-20 18:10:00|30.5|28.5|30.49|28.49|30.53|28.53|30.39|28.39|0
1747764900000|2025-05-20 18:15:00|30.48|28.48|30.77|28.77|30.93|28.93|30.45|28.45|0
1747765200000|2025-05-20 18:20:00|30.79|28.79|31.21|29.21|31.7|29.7|30.79|28.79|0
1747765500000|2025-05-20 18:25:00|31.22|29.22|32.05|30.05|32.21|30.21|31.07|29.07|0
1747765800000|2025-05-20 18:30:00|32.06|30.06|31.99|29.99|32.22|30.22|31.91|29.91|0
1747766100000|2025-05-20 18:35:00|31.97|29.97|31.6|29.6|32.01|30.01|31.5|29.5|0
1747766400000|2025-05-20 18:40:00|31.58|29.58|32|30|32.22|30.22|31.55|29.55|0
1747766700000|2025-05-20 18:45:00|32.02|30.02|31.91|29.91|32.1|30.1|31.82|29.82|0
1747767000000|2025-05-20 18:50:00|31.93|29.93|31.96|29.96|32.07|30.07|31.76|29.76|0
1747767300000|2025-05-20 18:55:00|31.98|29.98|31.92|29.92|32.01|30.01|31.78|29.78|0
1747767600000|2025-05-20 19:00:00|31.93|29.93|32.98|30.98|33.04|31.04|31.93|29.93|0
1747767900000|2025-05-20 19:05:00|32.97|30.97|32.21|30.21|33.13|31.13|32.17|30.17|0
1747768200000|2025-05-20 19:10:00|32.19|30.19|31.99|29.99|32.37|30.37|31.96|29.96|0
1747768500000|2025-05-20 19:15:00|32.02|30.02|31.79|29.79|32.17|30.17|31.7|29.7|0
1747768800000|2025-05-20 19:20:00|31.8|29.8|31.7|29.7|31.8|29.8|31.57|29.57|0
1747769100000|2025-05-20 19:25:00|31.69|29.69|31.57|29.57|31.77|29.77|31.44|29.44|0
1747769400000|2025-05-20 19:30:00|31.5|29.5|31.09|29.09|31.55|29.55|31.03|29.03|0
1747769700000|2025-05-20 19:35:00|31.05|29.05|31.08|29.08|31.25|29.25|30.93|28.93|0
1747770000000|2025-05-20 19:40:00|31.06|29.06|31.33|29.33|31.36|29.36|31|29|0
1747770300000|2025-05-20 19:45:00|31.32|29.32|31.32|29.32|31.46|29.46|31.14|29.14|0
1747770600000|2025-05-20 19:50:00|31.36|29.36|30.86|28.86|31.51|29.51|30.65|28.65|0
1747770900000|2025-05-20 19:55:00|30.84|28.84|30.55|28.55|31.08|29.08|30.45|28.45|0
1747771200000|2025-05-20 20:00:00|30.53|28.53|30.92|28.92|30.94|28.94|30.49|28.49|0
1747771500000|2025-05-20 20:05:00|30.9|28.9|30.98|28.98|31.1|29.1|30.83|28.83|0
1747771800000|2025-05-20 20:10:00|30.97|28.97|31.01|29.01|31.11|29.11|30.92|28.92|0
1747772100000|2025-05-20 20:15:00|31.03|29.03|30.86|28.86|31.1|29.1|30.82|28.82|0
1747772400000|2025-05-20 20:20:00|30.87|28.87|30.73|28.73|30.87|28.87|30.71|28.71|0
1747772700000|2025-05-20 20:25:00|30.75|28.75|30.63|28.63|30.75|28.75|30.6|28.6|0
1747773000000|2025-05-20 20:30:00|30.65|28.65|30.72|28.72|30.74|28.74|30.61|28.61|0
1747773300000|2025-05-20 20:35:00|30.74|28.74|30.73|28.73|30.8|28.8|30.7|28.7|0
1747773600000|2025-05-20 20:40:00|30.72|28.72|30.78|28.78|30.83|28.83|30.7|28.7|0
1747773900000|2025-05-20 20:45:00|30.8|28.8|30.86|28.86|30.9|28.9|30.78|28.78|0
1747774200000|2025-05-20 20:50:00|30.88|28.88|30.9|28.9|30.99|28.99|30.86|28.86|0
1747774500000|2025-05-20 20:55:00|31.2|28.6|31.13|28.53|31.22|28.62|31.05|28.45|0
1747774800000|2025-05-20 21:00:00|31.16|28.56|31.08|28.48|31.16|28.56|31.08|28.48|0
1747775100000|2025-05-20 21:05:00|31.02|28.42|31.08|28.48|31.11|28.51|31.02|28.42|0
1747775400000|2025-05-20 21:10:00|31.09|28.49|31.1|28.5|31.15|28.55|31.08|28.48|0
1747775700000|2025-05-20 21:15:00|31.11|28.51|31.18|28.58|31.18|28.58|31.11|28.51|0
1747776000000|2025-05-20 21:20:00|31.17|28.57|31.17|28.57|31.2|28.6|31.14|28.54|0
1747776300000|2025-05-20 21:25:00|31.18|28.58|31.17|28.57|31.2|28.6|31.15|28.55|0
1747776600000|2025-05-20 21:30:00|31.15|28.55|31.15|28.55|31.17|28.57|31.12|28.52|0
1747776900000|2025-05-20 21:35:00|31.16|28.56|31.15|28.55|31.16|28.56|31.15|28.55|0
1747777200000|2025-05-20 21:40:00|31.14|28.54|31.18|28.58|31.18|28.58|31.12|28.52|0
1747777500000|2025-05-20 21:45:00|31.16|28.56|31.14|28.54|31.16|28.56|31.14|28.54|0
1747777800000|2025-05-20 21:50:00|31.15|28.55|31.14|28.54|31.15|28.55|31.11|28.51|0
1747778100000|2025-05-20 21:55:00|31.13|28.53|31.16|28.56|31.16|28.56|31.13|28.53|0
1747778400000|2025-05-20 22:00:00|31.2|28.6|31.26|28.66|31.33|28.73|31.15|28.55|0
1747778700000|2025-05-20 22:05:00|31.31|28.71|32.1|29.5|32.1|29.5|31.3|28.7|0
1747779000000|2025-05-20 22:10:00|32.11|29.51|32.11|29.51|32.28|29.68|31.84|29.24|0
1747779300000|2025-05-20 22:15:00|32.12|29.52|32.31|29.71|32.43|29.83|31.95|29.35|0
1747779600000|2025-05-20 22:20:00|32.28|29.68|32.25|29.65|32.31|29.71|32.16|29.56|0
1747779900000|2025-05-20 22:25:00|32.24|29.64|32.29|29.69|32.42|29.82|32.19|29.59|0
1747780200000|2025-05-20 22:30:00|32.27|29.67|31.97|29.37|32.28|29.68|31.89|29.29|0
1747780500000|2025-05-20 22:35:00|32.02|29.42|32.05|29.45|32.05|29.45|31.92|29.32|0
1747780800000|2025-05-20 22:40:00|32|29.4|31.99|29.39|32.14|29.54|31.96|29.36|0
1747781100000|2025-05-20 22:45:00|32|29.4|32.08|29.48|32.13|29.53|32|29.4|0
1747781400000|2025-05-20 22:50:00|32.1|29.5|32.08|29.48|32.18|29.58|32.02|29.42|0
1747781700000|2025-05-20 22:55:00|32.06|29.46|31.93|29.33|32.06|29.46|31.9|29.3|0
1747782000000|2025-05-20 23:00:00|31.91|29.31|31.68|29.08|31.98|29.38|31.63|29.03|0
1747782300000|2025-05-20 23:05:00|31.7|29.1|31.65|29.05|31.7|29.1|31.62|29.02|0
1747782600000|2025-05-20 23:10:00|31.66|29.06|31.65|29.05|31.66|29.06|31.58|28.98|0
1747782900000|2025-05-20 23:15:00|31.66|29.06|31.69|29.09|31.69|29.09|31.61|29.01|0
1747783200000|2025-05-20 23:20:00|31.68|29.08|31.71|29.11|31.71|29.11|31.62|29.02|0
1747783500000|2025-05-20 23:25:00|31.73|29.13|31.68|29.08|31.75|29.15|31.67|29.07|0
1747783800000|2025-05-20 23:30:00|31.69|29.09|31.72|29.12|31.74|29.14|31.67|29.07|0
1747784100000|2025-05-20 23:35:00|31.74|29.14|31.77|29.17|31.8|29.2|31.65|29.05|0
1747784400000|2025-05-20 23:40:00|31.78|29.18|31.8|29.2|31.84|29.24|31.77|29.17|0
1747784700000|2025-05-20 23:45:00|31.82|29.22|31.76|29.16|31.82|29.22|31.72|29.12|0
1747785000000|2025-05-20 23:50:00|31.75|29.15|31.63|29.03|31.75|29.15|31.61|29.01|0
1747785300000|2025-05-20 23:55:00|31.65|29.05|31.47|28.87|31.65|29.05|31.47|28.87|0
1747785600000|2025-05-21 00:00:00|31.45|28.85|31.5|28.9|31.53|28.93|31.43|28.83|0
1747785900000|2025-05-21 00:05:00|31.51|28.91|31.69|29.09|31.81|29.21|31.51|28.91|0
1747786200000|2025-05-21 00:10:00|31.7|29.1|31.69|29.09|31.71|29.11|31.61|29.01|0
1747786500000|2025-05-21 00:15:00|31.7|29.1|31.42|29.42|31.71|29.45|31.31|28.97|0
1747786800000|2025-05-21 00:20:00|31.5|29.5|31.13|29.13|31.6|29.6|31.08|29.08|0
1747787100000|2025-05-21 00:25:00|31.12|29.12|30.93|28.93|31.17|29.17|30.91|28.91|0
1747787400000|2025-05-21 00:30:00|30.92|28.92|31.01|29.01|31.08|29.08|30.9|28.9|0
1747787700000|2025-05-21 00:35:00|30.98|28.98|30.98|28.98|31.06|29.06|30.92|28.92|0
1747788000000|2025-05-21 00:40:00|30.97|28.97|31.05|29.05|31.15|29.15|30.93|28.93|0
1747788300000|2025-05-21 00:45:00|31.02|29.02|31.01|29.01|31.04|29.04|30.96|28.96|0
1747788600000|2025-05-21 00:50:00|31|29|31.18|29.18|31.24|29.24|30.93|28.93|0
1747788900000|2025-05-21 00:55:00|31.2|29.2|31.16|29.16|31.21|29.21|31.1|29.1|0
1747789200000|2025-05-21 01:00:00|31.18|29.18|31.36|29.36|31.58|29.58|31.09|29.09|0
1747789500000|2025-05-21 01:05:00|31.34|29.34|31.03|29.03|31.36|29.36|31.03|29.03|0
1747789800000|2025-05-21 01:10:00|31.02|29.02|31.13|29.13|31.17|29.17|31|29|0
1747790100000|2025-05-21 01:15:00|31.14|29.14|31.37|29.37|31.37|29.37|31.09|29.09|0
1747790400000|2025-05-21 01:20:00|31.35|29.35|31.46|29.46|31.49|29.49|31.35|29.35|0
1747790700000|2025-05-21 01:25:00|31.45|29.45|31.66|29.66|31.71|29.71|31.45|29.45|0
1747791000000|2025-05-21 01:30:00|31.68|29.68|31.83|29.83|31.88|29.88|31.63|29.63|0
1747791300000|2025-05-21 01:35:00|31.84|29.84|31.79|29.79|31.93|29.93|31.78|29.78|0
1747791600000|2025-05-21 01:40:00|31.81|29.81|31.48|29.48|31.84|29.84|31.47|29.47|0
1747791900000|2025-05-21 01:45:00|31.49|29.49|31.44|29.44|31.51|29.51|31.41|29.41|0
1747792200000|2025-05-21 01:50:00|31.42|29.42|31.47|29.47|31.53|29.53|31.41|29.41|0
1747792500000|2025-05-21 01:55:00|31.45|29.45|31.57|29.57|31.63|29.63|31.45|29.45|0
1747792800000|2025-05-21 02:00:00|31.56|29.56|31.69|29.69|31.74|29.74|31.54|29.54|0
1747793100000|2025-05-21 02:05:00|31.7|29.7|31.69|29.69|31.75|29.75|31.6|29.6|0
1747793400000|2025-05-21 02:10:00|31.68|29.68|31.7|29.7|31.77|29.77|31.66|29.66|0
1747793700000|2025-05-21 02:15:00|31.71|29.71|32.08|30.08|32.13|30.13|31.67|29.67|0
1747794000000|2025-05-21 02:20:00|32.06|30.06|32.06|30.06|32.07|30.07|31.93|29.93|0
1747794300000|2025-05-21 02:25:00|32.07|30.07|32.02|30.02|32.08|30.08|31.95|29.95|0
1747794600000|2025-05-21 02:30:00|32.04|30.04|31.9|29.9|32.06|30.06|31.88|29.88|0
1747794900000|2025-05-21 02:35:00|31.92|29.92|31.76|29.76|31.92|29.92|31.72|29.72|0
1747795200000|2025-05-21 02:40:00|31.75|29.75|31.97|29.97|31.98|29.98|31.72|29.72|0
1747795500000|2025-05-21 02:45:00|31.96|29.96|31.95|29.95|31.98|29.98|31.9|29.9|0
1747795800000|2025-05-21 02:50:00|31.94|29.94|31.98|29.98|31.98|29.98|31.92|29.92|0
1747796100000|2025-05-21 02:55:00|31.97|29.97|31.99|29.99|32.02|30.02|31.93|29.93|0
1747796400000|2025-05-21 03:00:00|32|30|31.99|29.99|32.01|30.01|31.93|29.93|0
1747796700000|2025-05-21 03:05:00|31.98|29.98|31.95|29.95|32.01|30.01|31.9|29.9|0
1747797000000|2025-05-21 03:10:00|31.96|29.96|31.94|29.94|31.97|29.97|31.91|29.91|0
1747797300000|2025-05-21 03:15:00|31.95|29.95|32.15|30.15|32.18|30.18|31.91|29.91|0
1747797600000|2025-05-21 03:20:00|32.17|30.17|32.14|30.14|32.2|30.2|32.06|30.06|0
1747797900000|2025-05-21 03:25:00|32.15|30.15|32.17|30.17|32.24|30.24|32.14|30.14|0
1747798200000|2025-05-21 03:30:00|32.18|30.18|32.18|30.18|32.24|30.24|32.12|30.12|0
1747798500000|2025-05-21 03:35:00|32.19|30.19|32.2|30.2|32.22|30.22|32.16|30.16|0
1747798800000|2025-05-21 03:40:00|32.19|30.19|32.21|30.21|32.26|30.26|32.14|30.14|0
1747799100000|2025-05-21 03:45:00|32.18|30.18|32.04|30.04|32.2|30.2|32.01|30.01|0
1747799400000|2025-05-21 03:50:00|32.03|30.03|32.08|30.08|32.08|30.08|32|30|0
1747799700000|2025-05-21 03:55:00|32.09|30.09|32.13|30.13|32.15|30.15|32.03|30.03|0
1747800000000|2025-05-21 04:00:00|32.15|30.15|32.1|30.1|32.19|30.19|32.06|30.06|0
1747800300000|2025-05-21 04:05:00|32.11|30.11|32.17|30.17|32.19|30.19|32.1|30.1|0
1747800600000|2025-05-21 04:10:00|32.18|30.18|32.16|30.16|32.21|30.21|32.11|30.11|0
1747800900000|2025-05-21 04:15:00|32.18|30.18|32.16|30.16|32.23|30.23|32.12|30.12|0
1747801200000|2025-05-21 04:20:00|32.14|30.14|32.41|30.41|32.44|30.44|32.14|30.14|0
1747801500000|2025-05-21 04:25:00|32.43|30.43|32.48|30.48|32.5|30.5|32.36|30.36|0
1747801800000|2025-05-21 04:30:00|32.46|30.46|32.41|30.41|32.54|30.54|32.38|30.38|0
1747802100000|2025-05-21 04:35:00|32.4|30.4|32.45|30.45|32.5|30.5|32.37|30.37|0
1747802400000|2025-05-21 04:40:00|32.46|30.46|32.51|30.51|32.55|30.55|32.45|30.45|0
1747802700000|2025-05-21 04:45:00|32.52|30.52|32.52|30.52|32.55|30.55|32.47|30.47|0
1747803000000|2025-05-21 04:50:00|32.54|30.54|32.57|30.57|32.6|30.6|32.51|30.51|0
1747803300000|2025-05-21 04:55:00|32.58|30.58|32.45|30.45|32.6|30.6|32.45|30.45|0
1747803600000|2025-05-21 05:00:00|32.44|30.44|32.43|30.43|32.45|30.45|32.35|30.35|0
1747803900000|2025-05-21 05:05:00|32.44|30.44|32.22|30.22|32.44|30.44|32.19|30.19|0
1747804200000|2025-05-21 05:10:00|32.23|30.23|32.22|30.22|32.26|30.26|32.15|30.15|0
1747804500000|2025-05-21 05:15:00|32.2|30.2|32.18|30.18|32.25|30.25|32.16|30.16|0
1747804800000|2025-05-21 05:20:00|32.19|30.19|32.1|30.1|32.22|30.22|32.05|30.05|0
1747805100000|2025-05-21 05:25:00|32.11|30.11|32.16|30.16|32.19|30.19|32.07|30.07|0
1747805400000|2025-05-21 05:30:00|32.14|30.14|32.34|30.34|32.39|30.39|32.14|30.14|0
1747805700000|2025-05-21 05:35:00|32.33|30.33|32.31|30.31|32.37|30.37|32.29|30.29|0
1747806000000|2025-05-21 05:40:00|32.32|30.32|32.48|30.48|32.52|30.52|32.3|30.3|0
1747806300000|2025-05-21 05:45:00|32.5|30.5|32.83|30.83|32.87|30.87|32.44|30.44|0
1747806600000|2025-05-21 05:50:00|32.84|30.84|32.85|30.85|32.95|30.95|32.81|30.81|0
1747806900000|2025-05-21 05:55:00|32.87|30.87|32.97|30.97|33.01|31.01|32.82|30.82|0
1747807200000|2025-05-21 06:00:00|32.99|30.99|32.93|30.93|33.02|31.02|32.82|30.82|0
1747807500000|2025-05-21 06:05:00|32.95|30.95|33.07|31.07|33.11|31.11|32.88|30.88|0
1747807800000|2025-05-21 06:10:00|33.09|31.09|33.13|31.13|33.18|31.18|33.02|31.02|0
1747808100000|2025-05-21 06:15:00|33.12|31.12|32.98|30.98|33.25|31.25|32.97|30.97|0
1747808400000|2025-05-21 06:20:00|32.97|30.97|32.89|30.89|33.02|31.02|32.85|30.85|0
1747808700000|2025-05-21 06:25:00|32.87|30.87|32.9|30.9|32.98|30.98|32.87|30.87|0
1747809000000|2025-05-21 06:30:00|32.89|30.89|32.95|30.95|33|31|32.76|30.76|0
1747809300000|2025-05-21 06:35:00|32.96|30.96|33.31|31.31|33.34|31.34|32.95|30.95|0
1747809600000|2025-05-21 06:40:00|33.3|31.3|33.27|31.27|33.39|31.39|33.18|31.18|0
1747809900000|2025-05-21 06:45:00|33.24|31.24|33.52|31.52|33.56|31.56|33.21|31.21|0
1747810200000|2025-05-21 06:50:00|33.53|31.53|33.19|31.19|33.54|31.54|33.1|31.1|0
1747810500000|2025-05-21 06:55:00|33.2|31.2|33.42|31.42|33.45|31.45|33.19|31.19|0
1747810800000|2025-05-21 07:00:00|33.41|31.41|33.05|31.05|33.42|31.42|33.01|31.01|0
1747811100000|2025-05-21 07:05:00|33.04|31.04|32.97|30.97|33.11|31.11|32.93|30.93|0
1747811400000|2025-05-21 07:10:00|32.95|30.95|33|31|33.06|31.06|32.86|30.86|0
1747811700000|2025-05-21 07:15:00|33.06|31.06|32.95|30.95|33.16|31.16|32.92|30.92|0
1747812000000|2025-05-21 07:20:00|32.97|30.97|33.11|31.11|33.12|31.12|32.94|30.94|0
1747812300000|2025-05-21 07:25:00|33.09|31.09|33.05|31.05|33.14|31.14|32.99|30.99|0
1747812600000|2025-05-21 07:30:00|33.06|31.06|33.06|31.06|33.11|31.11|32.99|30.99|0
1747812900000|2025-05-21 07:35:00|33.05|31.05|33.1|31.1|33.16|31.16|32.94|30.94|0
1747813200000|2025-05-21 07:40:00|33.11|31.11|32.79|30.79|33.22|31.22|32.79|30.79|0
1747813500000|2025-05-21 07:45:00|32.77|30.77|32.65|30.65|32.83|30.83|32.63|30.63|0
1747813800000|2025-05-21 07:50:00|32.67|30.67|32.6|30.6|32.67|30.67|32.51|30.51|0
1747814100000|2025-05-21 07:55:00|32.59|30.59|32.53|30.53|32.62|30.62|32.52|30.52|0
1747814400000|2025-05-21 08:00:00|32.51|30.51|32.56|30.56|32.74|30.74|32.45|30.45|0
1747814700000|2025-05-21 08:05:00|32.55|30.55|32.76|30.76|32.82|30.82|32.55|30.55|0
1747815000000|2025-05-21 08:10:00|32.74|30.74|32.74|30.74|32.81|30.81|32.65|30.65|0
1747815300000|2025-05-21 08:15:00|32.73|30.73|32.86|30.86|33|31|32.69|30.69|0
1747815600000|2025-05-21 08:20:00|32.87|30.87|32.84|30.84|32.87|30.87|32.78|30.78|0
1747815900000|2025-05-21 08:25:00|32.77|30.77|32.85|30.85|32.91|30.91|32.77|30.77|0
1747816200000|2025-05-21 08:30:00|32.86|30.86|33.1|31.1|33.15|31.15|32.78|30.78|0
1747816500000|2025-05-21 08:35:00|33.12|31.12|33.46|31.46|33.54|31.54|33.08|31.08|0
1747816800000|2025-05-21 08:40:00|33.47|31.47|33.26|31.26|33.54|31.54|33.26|31.26|0
1747817100000|2025-05-21 08:45:00|33.24|31.24|33.3|31.3|33.38|31.38|33.24|31.24|0
1747817400000|2025-05-21 08:50:00|33.32|31.32|33.08|31.08|33.32|31.32|33.06|31.06|0
1747817700000|2025-05-21 08:55:00|33.09|31.09|33.06|31.06|33.14|31.14|33.06|31.06|0
1747818000000|2025-05-21 09:00:00|33.05|31.05|33.13|31.13|33.16|31.16|32.75|30.75|0
1747818300000|2025-05-21 09:05:00|33.15|31.15|33.12|31.12|33.19|31.19|33.07|31.07|0
1747818600000|2025-05-21 09:10:00|33.11|31.11|33.23|31.23|33.23|31.23|33.07|31.07|0
1747818900000|2025-05-21 09:15:00|33.2|31.2|33.21|31.21|33.24|31.24|33.14|31.14|0
1747819200000|2025-05-21 09:20:00|33.24|31.24|33.37|31.37|33.37|31.37|33.16|31.16|0
1747819500000|2025-05-21 09:25:00|33.36|31.36|33.4|31.4|33.44|31.44|33.34|31.34|0
1747819800000|2025-05-21 09:30:00|33.42|31.42|33.48|31.48|33.77|31.77|33.41|31.41|0
1747820100000|2025-05-21 09:35:00|33.46|31.46|33.38|31.38|33.56|31.56|33.35|31.35|0
1747820400000|2025-05-21 09:40:00|33.46|31.46|34.13|32.13|34.13|32.13|33.43|31.43|0
1747820700000|2025-05-21 09:45:00|34.16|32.16|34.01|32.01|34.27|32.27|33.97|31.97|0
1747821000000|2025-05-21 09:50:00|34.03|32.03|34.02|32.02|34.08|32.08|33.86|31.86|0
1747821300000|2025-05-21 09:55:00|34.03|32.03|34.11|32.11|34.17|32.17|33.97|31.97|0
1747821600000|2025-05-21 10:00:00|34.12|32.12|34.32|32.32|34.52|32.52|34.04|32.04|0
1747821900000|2025-05-21 10:05:00|34.3|32.3|34.28|32.28|34.46|32.46|34.24|32.24|0
1747822200000|2025-05-21 10:10:00|34.27|32.27|34.32|32.32|34.44|32.44|34.27|32.27|0
1747822500000|2025-05-21 10:15:00|34.31|32.31|34.38|32.38|34.42|32.42|34.11|32.11|0
1747822800000|2025-05-21 10:20:00|34.37|32.37|34.82|32.82|34.84|32.84|34.32|32.32|0
1747823100000|2025-05-21 10:25:00|34.84|32.84|34.65|32.65|34.93|32.93|34.65|32.65|0
1747823400000|2025-05-21 10:30:00|34.63|32.63|34.24|32.24|34.63|32.63|34.22|32.22|0
1747823700000|2025-05-21 10:35:00|34.23|32.23|34.03|32.03|34.39|32.39|34.02|32.02|0
1747824000000|2025-05-21 10:40:00|34.05|32.05|34.03|32.03|34.13|32.13|34|32|0
1747824300000|2025-05-21 10:45:00|34.04|32.04|33.89|31.89|34.08|32.08|33.84|31.84|0
1747824600000|2025-05-21 10:50:00|33.81|31.81|33.71|31.71|33.82|31.82|33.63|31.63|0
1747824900000|2025-05-21 10:55:00|33.73|31.73|33.58|31.58|33.73|31.73|33.58|31.58|0
1747825200000|2025-05-21 11:00:00|33.57|31.57|33.56|31.56|33.6|31.6|33.5|31.5|0
1747825500000|2025-05-21 11:05:00|33.55|31.55|33.35|31.35|33.57|31.57|33.3|31.3|0
1747825800000|2025-05-21 11:10:00|33.37|31.37|33.35|31.35|33.38|31.38|33.24|31.24|0
1747826100000|2025-05-21 11:15:00|33.36|31.36|33.02|31.02|33.39|31.39|33.02|31.02|0
1747826400000|2025-05-21 11:20:00|33.04|31.04|32.82|30.82|33.04|31.04|32.76|30.76|0
1747826700000|2025-05-21 11:25:00|32.8|30.8|32.74|30.74|32.89|30.89|32.74|30.74|0
1747827000000|2025-05-21 11:30:00|32.73|30.73|33|31|33.07|31.07|32.73|30.73|0
1747827300000|2025-05-21 11:35:00|33.01|31.01|32.9|30.9|33.08|31.08|32.86|30.86|0
1747827600000|2025-05-21 11:40:00|32.91|30.91|32.55|30.55|32.96|30.96|32.52|30.52|0
1747827900000|2025-05-21 11:45:00|32.53|30.53|32.68|30.68|32.87|30.87|32.5|30.5|0
1747828200000|2025-05-21 11:50:00|32.69|30.69|32.55|30.55|32.77|30.77|32.52|30.52|0
1747828500000|2025-05-21 11:55:00|32.53|30.53|32.59|30.59|32.71|30.71|32.48|30.48|0
1747828800000|2025-05-21 12:00:00|32.6|30.6|33.13|31.13|33.18|31.18|32.57|30.57|0
1747829100000|2025-05-21 12:05:00|33.18|31.18|33.36|31.36|33.45|31.45|33.13|31.13|0
1747829400000|2025-05-21 12:10:00|33.42|31.42|33.57|31.57|33.57|31.57|33.35|31.35|0
1747829700000|2025-05-21 12:15:00|33.55|31.55|33.38|31.38|33.57|31.57|33.35|31.35|0
1747830000000|2025-05-21 12:20:00|33.4|31.4|32.95|30.95|33.41|31.41|32.92|30.92|0
1747830300000|2025-05-21 12:25:00|32.94|30.94|33|31|33.06|31.06|32.79|30.79|0
1747830600000|2025-05-21 12:30:00|33.02|31.02|33.63|31.63|33.69|31.69|33|31|0
1747830900000|2025-05-21 12:35:00|33.64|31.64|33.71|31.71|33.75|31.75|33.41|31.41|0
1747831200000|2025-05-21 12:40:00|33.75|31.75|33.75|31.75|33.94|31.94|33.74|31.74|0
1747831500000|2025-05-21 12:45:00|33.77|31.77|33.69|31.69|33.79|31.79|33.6|31.6|0
1747831800000|2025-05-21 12:50:00|33.66|31.66|33.76|31.76|33.86|31.86|33.52|31.52|0
1747832100000|2025-05-21 12:55:00|33.74|31.74|33.43|31.43|33.74|31.74|33.36|31.36|0
1747832400000|2025-05-21 13:00:00|33.41|31.41|33.66|31.66|33.82|31.82|33.29|31.29|0
1747832700000|2025-05-21 13:05:00|33.67|31.67|33.82|31.82|33.88|31.88|33.65|31.65|0
1747833000000|2025-05-21 13:10:00|33.84|31.84|34.16|32.16|34.26|32.26|33.75|31.75|0
1747833300000|2025-05-21 13:15:00|34.15|32.15|34.47|32.47|34.6|32.6|34.12|32.12|0
1747833600000|2025-05-21 13:20:00|34.48|32.48|34.79|32.19|34.79|32.53|34.35|32.17|0
1747833900000|2025-05-21 13:25:00|34.9|32.3|34.54|31.94|34.9|32.3|34.52|31.92|0
1747834200000|2025-05-21 13:30:00|34.24|32.24|33.36|31.36|34.24|32.24|33.11|31.11|0
1747834500000|2025-05-21 13:35:00|33.32|31.32|33.22|31.22|33.63|31.63|33.12|31.12|0
1747834800000|2025-05-21 13:40:00|33.19|31.19|32.76|30.76|33.35|31.35|32.71|30.71|0
1747835100000|2025-05-21 13:45:00|32.74|30.74|32.4|30.4|32.79|30.79|32.4|30.4|0
1747835400000|2025-05-21 13:50:00|32.38|30.38|32.24|30.24|32.49|30.49|32.04|30.04|0
1747835700000|2025-05-21 13:55:00|32.26|30.26|32.47|30.47|32.49|30.49|31.97|29.97|0
1747836000000|2025-05-21 14:00:00|32.42|30.42|32.04|30.04|32.42|30.42|31.47|29.47|0
1747836300000|2025-05-21 14:05:00|32.01|30.01|31.88|29.88|32.07|30.07|31.64|29.64|0
1747836600000|2025-05-21 14:10:00|31.87|29.87|32.32|30.32|32.46|30.46|31.87|29.87|0
1747836900000|2025-05-21 14:15:00|32.29|30.29|32.29|30.29|32.36|30.36|32.15|30.15|0
1747837200000|2025-05-21 14:20:00|32.25|30.25|32.06|30.06|32.27|30.27|31.85|29.85|0
1747837500000|2025-05-21 14:25:00|32.07|30.07|32.42|30.42|32.42|30.42|31.97|29.97|0
1747837800000|2025-05-21 14:30:00|32.43|30.43|32.57|30.57|32.65|30.65|32.11|30.11|0
1747838100000|2025-05-21 14:35:00|32.58|30.58|32.2|30.2|32.58|30.58|32.16|30.16|0
1747838400000|2025-05-21 14:40:00|32.18|30.18|32.55|30.55|32.61|30.61|31.96|29.96|0
1747838700000|2025-05-21 14:45:00|32.53|30.53|32.52|30.52|32.85|30.85|32.39|30.39|0
1747839000000|2025-05-21 14:50:00|32.56|30.56|32.32|30.32|32.56|30.56|32.14|30.14|0
1747839300000|2025-05-21 14:55:00|32.34|30.34|31.62|29.62|32.36|30.36|31.62|29.62|0
1747839600000|2025-05-21 15:00:00|31.59|29.59|31.58|29.58|31.84|29.84|31.55|29.55|0
1747839900000|2025-05-21 15:05:00|31.56|29.56|31.04|29.04|31.75|29.75|30.88|28.88|0
1747840200000|2025-05-21 15:10:00|31.02|29.02|30.93|28.93|31.27|29.27|30.88|28.88|0
1747840500000|2025-05-21 15:15:00|30.84|28.84|31.09|29.09|31.15|29.15|30.84|28.84|0
1747840800000|2025-05-21 15:20:00|31.05|29.05|30.81|28.81|31.25|29.25|30.81|28.81|0
1747841100000|2025-05-21 15:25:00|30.82|28.82|31.04|29.04|31.07|29.07|30.82|28.82|0
1747841400000|2025-05-21 15:30:00|31.05|29.05|31.08|29.08|31.17|29.17|30.98|28.98|0
1747841700000|2025-05-21 15:35:00|31.05|29.05|31.14|29.14|31.41|29.41|31.05|29.05|0
1747842000000|2025-05-21 15:40:00|31.13|29.13|31.07|29.07|31.24|29.24|30.93|28.93|0
1747842300000|2025-05-21 15:45:00|31.05|29.05|31.17|29.17|31.2|29.2|30.97|28.97|0
1747842600000|2025-05-21 15:50:00|31.2|29.2|30.81|28.81|31.26|29.26|30.81|28.81|0
1747842900000|2025-05-21 15:55:00|30.83|28.83|30.95|28.95|31.04|29.04|30.77|28.77|0
1747843200000|2025-05-21 16:00:00|30.94|28.94|30.94|28.94|31.04|29.04|30.81|28.81|0
1747843500000|2025-05-21 16:05:00|30.95|28.95|30.72|28.72|31.08|29.08|30.67|28.67|0
1747843800000|2025-05-21 16:10:00|30.7|28.7|30.82|28.82|31.01|29.01|30.63|28.63|0
1747844100000|2025-05-21 16:15:00|30.84|28.84|30.89|28.89|30.96|28.96|30.7|28.7|0
1747844400000|2025-05-21 16:20:00|30.87|28.87|31.08|29.08|31.2|29.2|30.87|28.87|0
1747844700000|2025-05-21 16:25:00|31.1|29.1|31.01|29.01|31.13|29.13|30.88|28.88|0
1747845000000|2025-05-21 16:30:00|31.02|29.02|30.77|28.77|31.07|29.07|30.7|28.7|0
1747845300000|2025-05-21 16:35:00|30.78|28.78|30.83|28.83|30.86|28.86|30.67|28.67|0
1747845600000|2025-05-21 16:40:00|30.81|28.81|30.81|28.81|30.88|28.88|30.71|28.71|0
1747845900000|2025-05-21 16:45:00|30.79|28.79|30.41|28.41|30.84|28.84|30.33|28.33|0
1747846200000|2025-05-21 16:50:00|30.4|28.4|30.47|28.47|30.56|28.56|30.35|28.35|0
1747846500000|2025-05-21 16:55:00|30.49|28.49|31.01|29.01|31.06|29.06|30.46|28.46|0
1747846800000|2025-05-21 17:00:00|30.96|28.96|31.2|29.2|31.46|29.46|30.75|28.75|0
1747847100000|2025-05-21 17:05:00|31.16|29.16|31.99|29.99|31.99|29.99|31|29|0
1747847400000|2025-05-21 17:10:00|32.05|30.05|32.26|30.26|32.46|30.46|31.89|29.89|0
1747847700000|2025-05-21 17:15:00|32.27|30.27|34.02|32.02|34.63|32.63|32.26|30.26|0
1747848000000|2025-05-21 17:20:00|34|32|36.06|34.06|36.21|34.21|34|32|0
1747848300000|2025-05-21 17:25:00|36.25|33.85|37.85|35.45|37.85|35.45|36.14|33.74|0
1747848600000|2025-05-21 17:30:00|37.79|35.39|36.16|33.56|38.67|36.27|35.79|33.19|0
1747848900000|2025-05-21 17:35:00|36.27|33.67|34.2|31.6|36.44|33.84|34.14|31.54|0
1747849200000|2025-05-21 17:40:00|34.19|31.59|35.36|32.76|35.46|32.86|34.19|31.59|0
1747849500000|2025-05-21 17:45:00|35.43|32.83|35.4|32.8|35.77|33.17|34.83|32.23|0
1747849800000|2025-05-21 17:50:00|35.42|32.82|36.14|33.54|36.48|33.88|35.12|32.52|0
1747850100000|2025-05-21 17:55:00|36.13|33.53|36.42|33.82|36.76|34.16|36.04|33.44|0
1747850400000|2025-05-21 18:00:00|36.44|33.84|37.83|35.23|37.86|35.26|36.33|33.73|0
1747850700000|2025-05-21 18:05:00|37.81|35.21|36.73|34.13|37.96|35.36|36.69|34.09|0
1747851000000|2025-05-21 18:10:00|36.75|34.15|37.83|35.23|38.38|35.78|36.68|34.08|0
1747851300000|2025-05-21 18:15:00|37.84|35.24|37.94|35.94|38.06|35.94|37.19|34.98|0
1747851600000|2025-05-21 18:20:00|37.95|35.95|38.22|36.22|38.93|36.93|37.92|35.92|0
1747851900000|2025-05-21 18:25:00|38.25|36.25|37.65|35.65|38.25|36.25|37.26|35.26|0
1747852200000|2025-05-21 18:30:00|37.64|35.64|36.91|34.91|37.79|35.79|36.91|34.91|0
1747852500000|2025-05-21 18:35:00|36.93|34.93|37.16|35.16|37.3|35.3|36.42|34.42|0
1747852800000|2025-05-21 18:40:00|37.14|35.14|36.68|34.68|37.23|35.23|36.55|34.55|0
1747853100000|2025-05-21 18:45:00|36.7|34.7|37.82|35.82|37.94|35.94|36.53|34.53|0
1747853400000|2025-05-21 18:50:00|37.84|35.84|38.37|36.37|38.39|36.39|37.8|35.8|0
1747853700000|2025-05-21 18:55:00|38.39|36.39|38.79|36.79|39|37|38.26|36.26|0
1747854000000|2025-05-21 19:00:00|38.77|36.77|38.63|36.63|39.06|37.06|38.31|36.31|0
1747854300000|2025-05-21 19:05:00|38.65|36.65|40.23|38.23|40.28|38.28|38.27|36.27|0
1747854600000|2025-05-21 19:10:00|40.28|38.28|39.33|37.33|40.61|38.61|39.18|37.18|0
1747854900000|2025-05-21 19:15:00|39.37|37.37|40.16|38.16|40.27|38.27|39.01|37.01|0
1747855200000|2025-05-21 19:20:00|40.14|38.14|40.93|38.93|40.95|38.95|39.9|37.9|0
1747855500000|2025-05-21 19:25:00|40.92|38.92|41|39|41.41|39.41|40.73|38.73|0
1747855800000|2025-05-21 19:30:00|40.96|38.96|39.62|37.62|40.96|38.96|39.5|37.5|0
1747856100000|2025-05-21 19:35:00|39.64|37.64|38.87|36.87|39.87|37.87|38.79|36.79|0
1747856400000|2025-05-21 19:40:00|38.85|36.85|38.87|36.87|39.27|37.27|38.62|36.62|0
1747856700000|2025-05-21 19:45:00|38.89|36.89|39.37|37.37|39.66|37.66|38.75|36.75|0
1747857000000|2025-05-21 19:50:00|39.51|37.51|39.76|37.76|39.79|37.79|38.72|36.72|0
1747857300000|2025-05-21 19:55:00|39.8|37.8|40.01|38.01|40.11|38.11|39.43|37.43|0
1747857600000|2025-05-21 20:00:00|40.05|38.05|40.66|38.66|40.75|38.75|40.05|38.05|0
1747857900000|2025-05-21 20:05:00|40.64|38.64|40.62|38.62|40.65|38.65|40.36|38.36|0
1747858200000|2025-05-21 20:10:00|40.6|38.6|41.17|39.17|41.28|39.28|40.5|38.5|0
1747858500000|2025-05-21 20:15:00|41.19|39.19|40.86|38.86|41.23|39.23|40.74|38.74|0
1747858800000|2025-05-21 20:20:00|40.88|38.88|40.92|38.92|41.02|39.02|40.83|38.83|0
1747859100000|2025-05-21 20:25:00|40.9|38.9|40.88|38.88|41.03|39.03|40.83|38.83|0
1747859400000|2025-05-21 20:30:00|40.86|38.86|40.78|38.78|40.96|38.96|40.73|38.73|0
1747859700000|2025-05-21 20:35:00|40.8|38.8|40.82|38.82|40.93|38.93|40.73|38.73|0
1747860000000|2025-05-21 20:40:00|40.8|38.8|40.84|38.84|40.89|38.89|40.75|38.75|0
1747860300000|2025-05-21 20:45:00|40.82|38.82|40.59|38.59|40.84|38.84|40.57|38.57|0
1747860600000|2025-05-21 20:50:00|40.63|38.63|40.74|38.74|40.82|38.82|40.6|38.6|0
1747860900000|2025-05-21 20:55:00|41.04|38.44|40.97|38.37|41.06|38.46|40.87|38.27|0
1747861200000|2025-05-21 21:00:00|40.96|38.36|41|38.4|41.01|38.41|40.87|38.27|0
1747861500000|2025-05-21 21:05:00|41.01|38.41|41.03|38.43|41.03|38.43|41|38.4|0
1747861800000|2025-05-21 21:10:00|41.05|38.45|40.94|38.34|41.05|38.45|40.93|38.33|0
1747862100000|2025-05-21 21:15:00|40.93|38.33|40.92|38.32|40.93|38.33|40.81|38.21|0
1747862400000|2025-05-21 21:20:00|40.9|38.3|40.82|38.22|40.91|38.31|40.71|38.11|0
1747862700000|2025-05-21 21:25:00|40.8|38.2|40.74|38.14|40.82|38.22|40.67|38.07|0
1747863000000|2025-05-21 21:30:00|40.76|38.16|40.79|38.19|40.81|38.21|40.72|38.12|0
1747863300000|2025-05-21 21:35:00|40.77|38.17|40.78|38.18|40.79|38.19|40.73|38.13|0
1747863600000|2025-05-21 21:40:00|40.8|38.2|40.78|38.18|40.8|38.2|40.78|38.18|0
1747863900000|2025-05-21 21:45:00|40.73|38.13|40.83|38.23|40.83|38.23|40.73|38.13|0
1747864200000|2025-05-21 21:50:00|40.82|38.22|40.86|38.26|40.87|38.27|40.8|38.2|0
1747864500000|2025-05-21 21:55:00|40.87|38.27|40.87|38.27|40.92|38.32|40.84|38.24|0
1747864800000|2025-05-21 22:00:00|41.03|38.43|40.79|38.19|41.03|38.43|40.34|37.74|0
1747865100000|2025-05-21 22:05:00|40.77|38.17|41.33|38.73|41.41|38.81|40.73|38.13|0
1747865400000|2025-05-21 22:10:00|41.3|38.7|41.29|38.69|41.49|38.89|41.19|38.59|0
1747865700000|2025-05-21 22:15:00|41.3|38.7|41.16|38.56|41.37|38.77|41.08|38.48|0
1747866000000|2025-05-21 22:20:00|41.17|38.57|40.95|38.35|41.17|38.57|40.95|38.35|0
1747866300000|2025-05-21 22:25:00|40.96|38.36|40.9|38.3|41.05|38.45|40.84|38.24|0
1747866600000|2025-05-21 22:30:00|40.88|38.28|40.8|38.2|40.93|38.33|40.8|38.2|0
1747866900000|2025-05-21 22:35:00|40.79|38.19|40.94|38.34|41.03|38.43|40.78|38.18|0
1747867200000|2025-05-21 22:40:00|40.95|38.35|40.97|38.37|41.03|38.43|40.76|38.16|0
1747867500000|2025-05-21 22:45:00|40.98|38.38|40.83|38.23|41.07|38.47|40.8|38.2|0
1747867800000|2025-05-21 22:50:00|40.81|38.21|40.88|38.28|41|38.4|40.81|38.21|0
1747868100000|2025-05-21 22:55:00|40.87|38.27|40.89|38.29|40.95|38.35|40.81|38.21|0
1747868400000|2025-05-21 23:00:00|40.93|38.33|40.97|38.37|41.07|38.47|40.89|38.29|0
1747868700000|2025-05-21 23:05:00|40.95|38.35|40.97|38.37|41.01|38.41|40.85|38.25|0
1747869000000|2025-05-21 23:10:00|40.95|38.35|40.65|38.05|40.95|38.35|40.63|38.03|0
1747869300000|2025-05-21 23:15:00|40.66|38.06|40.55|37.95|40.67|38.07|40.55|37.95|0
1747869600000|2025-05-21 23:20:00|40.54|37.94|40.43|37.83|40.58|37.98|40.41|37.81|0
1747869900000|2025-05-21 23:25:00|40.41|37.81|40.51|37.91|40.57|37.97|40.31|37.71|0
1747870200000|2025-05-21 23:30:00|40.55|37.95|40.75|38.15|40.79|38.19|40.54|37.94|0
1747870500000|2025-05-21 23:35:00|40.73|38.13|40.77|38.17|40.83|38.23|40.67|38.07|0
1747870800000|2025-05-21 23:40:00|40.75|38.15|40.67|38.07|40.79|38.19|40.65|38.05|0
1747871100000|2025-05-21 23:45:00|40.69|38.09|40.69|38.09|40.81|38.21|40.63|38.03|0
1747871400000|2025-05-21 23:50:00|40.66|38.06|40.62|38.02|40.68|38.08|40.56|37.96|0
1747871700000|2025-05-21 23:55:00|40.6|38|40.68|38.08|40.72|38.12|40.6|38|0
1747872000000|2025-05-22 00:00:00|40.66|38.06|40.67|38.07|40.84|38.24|40.63|38.03|0
1747872300000|2025-05-22 00:05:00|40.66|38.06|40.21|37.61|40.67|38.07|40.21|37.61|0
1747872600000|2025-05-22 00:10:00|40.23|37.63|40.55|37.95|40.57|37.97|40.09|37.49|0
1747872900000|2025-05-22 00:15:00|40.57|37.97|39.89|37.89|40.57|38.45|39.83|37.83|0
1747873200000|2025-05-22 00:20:00|39.88|37.88|39.71|37.71|39.9|37.9|39.57|37.57|0
1747873500000|2025-05-22 00:25:00|39.73|37.73|39.89|37.89|39.99|37.99|39.55|37.55|0
1747873800000|2025-05-22 00:30:00|39.92|37.92|39.96|37.96|40.12|38.12|39.92|37.92|0
1747874100000|2025-05-22 00:35:00|39.95|37.95|40.16|38.16|40.25|38.25|39.95|37.95|0
1747874400000|2025-05-22 00:40:00|40.14|38.14|40.14|38.14|40.22|38.22|40.08|38.08|0
1747874700000|2025-05-22 00:45:00|40.13|38.13|39.71|37.71|40.13|38.13|39.66|37.66|0
1747875000000|2025-05-22 00:50:00|39.7|37.7|39.61|37.61|39.7|37.7|39.58|37.58|0
1747875300000|2025-05-22 00:55:00|39.62|37.62|39.43|37.43|39.69|37.69|39.37|37.37|0
1747875600000|2025-05-22 01:00:00|39.45|37.45|39.15|37.15|39.54|37.54|39.11|37.11|0
1747875900000|2025-05-22 01:05:00|39.16|37.16|39.39|37.39|39.52|37.52|39.16|37.16|0
1747876200000|2025-05-22 01:10:00|39.38|37.38|39.27|37.27|39.38|37.38|39.22|37.22|0
1747876500000|2025-05-22 01:15:00|39.29|37.29|39.52|37.52|39.55|37.55|39.26|37.26|0
1747876800000|2025-05-22 01:20:00|39.5|37.5|39.59|37.59|39.73|37.73|39.42|37.42|0
1747877100000|2025-05-22 01:25:00|39.58|37.58|39.81|37.81|39.81|37.81|39.55|37.55|0
1747877400000|2025-05-22 01:30:00|39.83|37.83|39.74|37.74|39.87|37.87|39.65|37.65|0
1747877700000|2025-05-22 01:35:00|39.73|37.73|39.84|37.84|39.94|37.94|39.68|37.68|0
1747878000000|2025-05-22 01:40:00|39.85|37.85|39.72|37.72|39.85|37.85|39.63|37.63|0
1747878300000|2025-05-22 01:45:00|39.7|37.7|40.03|38.03|40.07|38.07|39.61|37.61|0
1747878600000|2025-05-22 01:50:00|40.01|38.01|40.17|38.17|40.17|38.17|39.99|37.99|0
1747878900000|2025-05-22 01:55:00|40.15|38.15|40.43|38.43|40.45|38.45|40.13|38.13|0
1747879200000|2025-05-22 02:00:00|40.42|38.42|40.31|38.31|40.44|38.44|40.3|38.3|0
1747879500000|2025-05-22 02:05:00|40.32|38.32|39.76|37.76|40.35|38.35|39.75|37.75|0
1747879800000|2025-05-22 02:10:00|39.74|37.74|40.25|38.25|40.32|38.32|39.74|37.74|0
1747880100000|2025-05-22 02:15:00|40.24|38.24|40.25|38.25|40.3|38.3|40.22|38.22|0
1747880400000|2025-05-22 02:20:00|40.23|38.23|40.38|38.38|40.41|38.41|40.23|38.23|0
1747880700000|2025-05-22 02:25:00|40.36|38.36|40.33|38.33|40.4|38.4|40.24|38.24|0
1747881000000|2025-05-22 02:30:00|40.35|38.35|40.31|38.31|40.37|38.37|40.3|38.3|0
1747881300000|2025-05-22 02:35:00|40.3|38.3|40.16|38.16|40.47|38.47|40.13|38.13|0
1747881600000|2025-05-22 02:40:00|40.19|38.19|40.22|38.22|40.39|38.39|40.09|38.09|0
1747881900000|2025-05-22 02:45:00|40.17|38.17|40.32|38.32|40.36|38.36|40.09|38.09|0
1747882200000|2025-05-22 02:50:00|40.33|38.33|40.29|38.29|40.36|38.36|40.22|38.22|0
1747882500000|2025-05-22 02:55:00|40.28|38.28|40.39|38.39|40.47|38.47|40.28|38.28|0
1747882800000|2025-05-22 03:00:00|40.38|38.38|40.2|38.2|40.38|38.38|40.15|38.15|0
1747883100000|2025-05-22 03:05:00|40.17|38.17|39.81|37.81|40.19|38.19|39.77|37.77|0
1747883400000|2025-05-22 03:10:00|39.82|37.82|39.8|37.8|40.1|38.1|39.75|37.75|0
1747883700000|2025-05-22 03:15:00|39.82|37.82|39.74|37.74|39.82|37.82|39.72|37.72|0
1747884000000|2025-05-22 03:20:00|39.76|37.76|39.87|37.87|39.93|37.93|39.75|37.75|0
1747884300000|2025-05-22 03:25:00|39.89|37.89|39.9|37.9|39.94|37.94|39.78|37.78|0
1747884600000|2025-05-22 03:30:00|39.91|37.91|39.93|37.93|39.94|37.94|39.85|37.85|0
1747884900000|2025-05-22 03:35:00|39.91|37.91|40.1|38.1|40.22|38.22|39.9|37.9|0
1747885200000|2025-05-22 03:40:00|40.11|38.11|39.93|37.93|40.11|38.11|39.91|37.91|0
1747885500000|2025-05-22 03:45:00|39.92|37.92|39.91|37.91|40|38|39.83|37.83|0
1747885800000|2025-05-22 03:50:00|39.9|37.9|39.99|37.99|40.01|38.01|39.72|37.72|0
1747886100000|2025-05-22 03:55:00|39.98|37.98|39.99|37.99|40.04|38.04|39.94|37.94|0
1747886400000|2025-05-22 04:00:00|40.98|38.98|40.12|38.12|41.01|39.01|40.04|38.04|0
1747886700000|2025-05-22 04:05:00|40.14|38.14|40.19|38.19|40.19|38.19|40.09|38.09|0
1747887000000|2025-05-22 04:10:00|40.17|38.17|40.09|38.09|40.21|38.21|39.97|37.97|0
1747887300000|2025-05-22 04:15:00|40.12|38.12|40.14|38.14|40.22|38.22|40.09|38.09|0
1747887600000|2025-05-22 04:20:00|40.15|38.15|40.21|38.21|40.21|38.21|40.1|38.1|0
1747887900000|2025-05-22 04:25:00|40.19|38.19|40.21|38.21|40.21|38.21|40.11|38.11|0
1747888200000|2025-05-22 04:30:00|40.19|38.19|40.06|38.06|40.2|38.2|40.02|38.02|0
1747888500000|2025-05-22 04:35:00|40.08|38.08|40.2|38.2|40.22|38.22|40.07|38.07|0
1747888800000|2025-05-22 04:40:00|40.21|38.21|40.18|38.18|40.24|38.24|40.18|38.18|0
1747889100000|2025-05-22 04:45:00|40.2|38.2|40.25|38.25|40.28|38.28|40.17|38.17|0
1747889400000|2025-05-22 04:50:00|40.27|38.27|40.41|38.41|40.42|38.42|40.25|38.25|0
1747889700000|2025-05-22 04:55:00|40.43|38.43|40.33|38.33|40.43|38.43|40.29|38.29|0
1747890000000|2025-05-22 05:00:00|40.35|38.35|40.41|38.41|40.52|38.52|40.29|38.29|0
1747890300000|2025-05-22 05:05:00|40.39|38.39|40.36|38.36|40.41|38.41|40.29|38.29|0
1747890600000|2025-05-22 05:10:00|40.38|38.38|40.39|38.39|40.46|38.46|40.35|38.35|0
1747890900000|2025-05-22 05:15:00|40.4|38.4|40.36|38.36|40.4|38.4|40.32|38.32|0
1747891200000|2025-05-22 05:20:00|40.37|38.37|40.36|38.36|40.41|38.41|40.21|38.21|0
1747891500000|2025-05-22 05:25:00|40.34|38.34|39.65|37.65|40.34|38.34|39.57|37.57|0
1747891800000|2025-05-22 05:30:00|39.64|37.64|39.57|37.57|39.7|37.7|39.51|37.51|0
1747892100000|2025-05-22 05:35:00|39.56|37.56|39.64|37.64|39.75|37.75|39.55|37.55|0
1747892400000|2025-05-22 05:40:00|39.66|37.66|39.67|37.67|39.74|37.74|39.59|37.59|0
1747892700000|2025-05-22 05:45:00|39.69|37.69|39.61|37.61|39.73|37.73|39.54|37.54|0
1747893000000|2025-05-22 05:50:00|39.62|37.62|39.49|37.49|39.67|37.67|39.47|37.47|0
1747893300000|2025-05-22 05:55:00|39.5|37.5|39.55|37.55|39.56|37.56|39.46|37.46|0
1747893600000|2025-05-22 06:00:00|39.57|37.57|39.78|37.78|39.91|37.91|39.5|37.5|0
1747893900000|2025-05-22 06:05:00|39.8|37.8|40.05|38.05|40.17|38.17|39.78|37.78|0
1747894200000|2025-05-22 06:10:00|40.04|38.04|39.96|37.96|40.18|38.18|39.96|37.96|0
1747894500000|2025-05-22 06:15:00|39.95|37.95|39.97|37.97|40.07|38.07|39.93|37.93|0
1747894800000|2025-05-22 06:20:00|40|38|39.63|37.63|40|38|39.59|37.59|0
1747895100000|2025-05-22 06:25:00|39.65|37.65|40.04|38.04|40.25|38.25|39.6|37.6|0
1747895400000|2025-05-22 06:30:00|40.06|38.06|39.64|37.64|40.06|38.06|39.61|37.61|0
1747895700000|2025-05-22 06:35:00|39.66|37.66|39.61|37.61|39.79|37.79|39.61|37.61|0
1747896000000|2025-05-22 06:40:00|39.63|37.63|39.61|37.61|39.65|37.65|39.59|37.59|0
1747896300000|2025-05-22 06:45:00|39.64|37.64|39.25|37.25|39.65|37.65|39.19|37.19|0
1747896600000|2025-05-22 06:50:00|39.23|37.23|39.56|37.56|39.63|37.63|39.2|37.2|0
1747896900000|2025-05-22 06:55:00|39.55|37.55|39.73|37.73|39.77|37.77|39.53|37.53|0
1747897200000|2025-05-22 07:00:00|39.74|37.74|38.92|36.92|39.76|37.76|38.92|36.92|0
1747897500000|2025-05-22 07:05:00|38.94|36.94|39.13|37.13|39.19|37.19|38.76|36.76|0
1747897800000|2025-05-22 07:10:00|39.15|37.15|39.39|37.39|39.49|37.49|39.11|37.11|0
1747898100000|2025-05-22 07:15:00|39.43|37.43|39.67|37.67|39.76|37.76|39.4|37.4|0
1747898400000|2025-05-22 07:20:00|39.7|37.7|39.33|37.33|39.73|37.73|39.29|37.29|0
1747898700000|2025-05-22 07:25:00|39.34|37.34|39.57|37.57|39.75|37.75|39.31|37.31|0
1747899000000|2025-05-22 07:30:00|39.67|37.67|39.19|37.19|39.86|37.86|39.16|37.16|0
1747899300000|2025-05-22 07:35:00|39.18|37.18|39.29|37.29|39.33|37.33|38.99|36.99|0
1747899600000|2025-05-22 07:40:00|39.31|37.31|39.76|37.76|39.76|37.76|39.26|37.26|0
1747899900000|2025-05-22 07:45:00|39.79|37.79|39.85|37.85|39.87|37.87|39.41|37.41|0
1747900200000|2025-05-22 07:50:00|39.87|37.87|39.78|37.78|39.93|37.93|39.54|37.54|0
1747900500000|2025-05-22 07:55:00|39.77|37.77|39.44|37.44|39.77|37.77|39.33|37.33|0
1747900800000|2025-05-22 08:00:00|39.46|37.46|39.07|37.07|39.52|37.52|39.07|37.07|0
1747901100000|2025-05-22 08:05:00|39.11|37.11|39.42|37.42|39.52|37.52|39.07|37.07|0
1747901400000|2025-05-22 08:10:00|39.4|37.4|39.64|37.64|39.76|37.76|39.34|37.34|0
1747901700000|2025-05-22 08:15:00|39.66|37.66|38.85|36.85|39.66|37.66|38.84|36.84|0
1747902000000|2025-05-22 08:20:00|38.84|36.84|39.02|37.02|39.05|37.05|38.75|36.75|0
1747902300000|2025-05-22 08:25:00|39.04|37.04|38.94|36.94|39.07|37.07|38.88|36.88|0
1747902600000|2025-05-22 08:30:00|38.95|36.95|39.41|37.41|39.41|37.41|38.87|36.87|0
1747902900000|2025-05-22 08:35:00|39.39|37.39|39.24|37.24|39.47|37.47|39.17|37.17|0
1747903200000|2025-05-22 08:40:00|39.26|37.26|38.89|36.89|39.29|37.29|38.87|36.87|0
1747903500000|2025-05-22 08:45:00|38.9|36.9|38.91|36.91|39.07|37.07|38.88|36.88|0
1747903800000|2025-05-22 08:50:00|38.93|36.93|38.9|36.9|38.99|36.99|38.82|36.82|0
1747904100000|2025-05-22 08:55:00|38.89|36.89|39.08|37.08|39.08|37.08|38.87|36.87|0
1747904400000|2025-05-22 09:00:00|39.1|37.1|39.41|37.41|39.44|37.44|39.07|37.07|0
1747904700000|2025-05-22 09:05:00|39.43|37.43|39.42|37.42|39.57|37.57|39.34|37.34|0
1747905000000|2025-05-22 09:10:00|39.4|37.4|39.33|37.33|39.43|37.43|39.26|37.26|0
1747905300000|2025-05-22 09:15:00|39.35|37.35|39.37|37.37|39.51|37.51|39.26|37.26|0
1747905600000|2025-05-22 09:20:00|39.39|37.39|39.18|37.18|39.41|37.41|39.13|37.13|0
1747905900000|2025-05-22 09:25:00|39.2|37.2|38.86|36.86|39.28|37.28|38.86|36.86|0
1747906200000|2025-05-22 09:30:00|38.9|36.9|38.87|36.87|38.94|36.94|38.79|36.79|0
1747906500000|2025-05-22 09:35:00|38.85|36.85|38.63|36.63|38.92|36.92|38.62|36.62|0
1747906800000|2025-05-22 09:40:00|38.64|36.64|39.14|37.14|39.21|37.21|38.63|36.63|0
1747907100000|2025-05-22 09:45:00|39.13|37.13|39.32|37.32|39.38|37.38|39.09|37.09|0
1747907400000|2025-05-22 09:50:00|39.31|37.31|39.25|37.25|39.36|37.36|39.16|37.16|0
1747907700000|2025-05-22 09:55:00|39.21|37.21|39.11|37.11|39.23|37.23|39.05|37.05|0
1747908000000|2025-05-22 10:00:00|39.13|37.13|39.27|37.27|39.43|37.43|39.08|37.08|0
1747908300000|2025-05-22 10:05:00|39.26|37.26|39.69|37.69|39.73|37.73|39.23|37.23|0
1747908600000|2025-05-22 10:10:00|39.67|37.67|39.12|37.12|39.71|37.71|39.08|37.08|0
1747908900000|2025-05-22 10:15:00|39.11|37.11|38.9|36.9|39.14|37.14|38.84|36.84|0
1747909200000|2025-05-22 10:20:00|38.91|36.91|38.94|36.94|39.05|37.05|38.87|36.87|0
1747909500000|2025-05-22 10:25:00|38.95|36.95|38.84|36.84|39.15|37.15|38.82|36.82|0
1747909800000|2025-05-22 10:30:00|38.83|36.83|39.06|37.06|39.21|37.21|38.82|36.82|0
1747910100000|2025-05-22 10:35:00|39.09|37.09|39.09|37.09|39.19|37.19|39|37|0
1747910400000|2025-05-22 10:40:00|39.08|37.08|39.13|37.13|39.18|37.18|39.01|37.01|0
1747910700000|2025-05-22 10:45:00|39.16|37.16|39.08|37.08|39.17|37.17|39.07|37.07|0
1747911000000|2025-05-22 10:50:00|39.1|37.1|39.11|37.11|39.19|37.19|39.07|37.07|0
1747911300000|2025-05-22 10:55:00|39.13|37.13|39.6|37.6|39.67|37.67|39.13|37.13|0
1747911600000|2025-05-22 11:00:00|39.62|37.62|39.01|37.01|39.62|37.62|38.89|36.89|0
1747911900000|2025-05-22 11:05:00|39.03|37.03|38.55|36.55|39.18|37.18|38.54|36.54|0
1747912200000|2025-05-22 11:10:00|38.58|36.58|39.82|37.82|39.84|37.84|38.58|36.58|0
1747912500000|2025-05-22 11:15:00|39.83|37.83|39.39|37.39|39.91|37.91|39.39|37.39|0
1747912800000|2025-05-22 11:20:00|39.42|37.42|39.56|37.56|39.58|37.58|39.16|37.16|0
1747913100000|2025-05-22 11:25:00|39.69|37.69|40.17|38.17|40.18|38.18|39.69|37.69|0
1747913400000|2025-05-22 11:30:00|40.24|38.24|40.49|38.49|40.58|38.58|40.16|38.16|0
1747913700000|2025-05-22 11:35:00|40.54|38.54|40.9|38.9|40.93|38.93|40.46|38.46|0
1747914000000|2025-05-22 11:40:00|40.92|38.92|40.75|38.75|40.94|38.94|40.58|38.58|0
1747914300000|2025-05-22 11:45:00|40.73|38.73|41.32|39.32|41.43|39.43|40.73|38.73|0
1747914600000|2025-05-22 11:50:00|41.34|39.34|41.85|39.85|42.14|40.14|41.32|39.32|0
1747914900000|2025-05-22 11:55:00|41.87|39.87|43.17|41.17|43.24|41.24|41.8|39.8|0
1747915200000|2025-05-22 12:00:00|43.3|41.3|43.04|41.04|43.59|41.59|42.86|40.86|0
1747915500000|2025-05-22 12:05:00|43.01|41.01|42.62|40.62|43.15|41.15|42.48|40.48|0
1747915800000|2025-05-22 12:10:00|42.64|40.64|43.75|41.75|43.87|41.87|42.64|40.64|0
1747916100000|2025-05-22 12:15:00|43.7|41.7|44.09|42.09|44.61|42.61|43.64|41.64|0
1747916400000|2025-05-22 12:20:00|43.98|41.98|44.7|42.7|44.74|42.74|43.91|41.91|0
1747916700000|2025-05-22 12:25:00|44.72|42.72|45.12|43.12|45.14|43.14|44.41|42.41|0
1747917000000|2025-05-22 12:30:00|45.39|43.39|44.24|42.24|45.46|43.46|44.24|42.24|0
1747917300000|2025-05-22 12:35:00|44.12|42.12|43.13|41.13|44.23|42.23|43.1|41.1|0
1747917600000|2025-05-22 12:40:00|43.15|41.15|42.95|40.95|43.29|41.29|42.81|40.81|0
1747917900000|2025-05-22 12:45:00|42.96|40.96|42.08|40.08|43.05|41.05|42.08|40.08|0
1747918200000|2025-05-22 12:50:00|42|40|41.75|39.75|42.14|40.14|41.65|39.65|0
1747918500000|2025-05-22 12:55:00|41.73|39.73|41.25|39.25|41.84|39.84|41.19|39.19|0
1747918800000|2025-05-22 13:00:00|41.27|39.27|40.88|38.88|41.27|39.27|40.53|38.53|0
1747919100000|2025-05-22 13:05:00|40.86|38.86|40.94|38.94|41.06|39.06|40.68|38.68|0
1747919400000|2025-05-22 13:10:00|40.93|38.93|41|39|41|39|40.78|38.78|0
1747919700000|2025-05-22 13:15:00|40.96|38.96|41.94|39.94|41.97|39.97|40.96|38.96|0
1747920000000|2025-05-22 13:20:00|41.92|39.92|41.98|39.38|42.02|40.02|41.46|39.36|0
1747920300000|2025-05-22 13:25:00|42.06|39.46|42.1|39.5|42.16|39.56|41.73|39.13|0
1747920600000|2025-05-22 13:30:00|41.82|39.82|42.81|40.81|42.97|40.97|40.92|38.92|0
1747920900000|2025-05-22 13:35:00|42.9|40.9|42.07|40.07|43.03|41.03|41.99|39.99|0
1747921200000|2025-05-22 13:40:00|42.11|40.11|41.39|39.39|42.11|40.11|41.05|39.05|0
1747921500000|2025-05-22 13:45:00|41.4|39.4|41.49|39.49|41.86|39.86|41.03|39.03|0
1747921800000|2025-05-22 13:50:00|41.5|39.5|40.1|38.1|41.7|39.7|39.57|37.57|0
1747922100000|2025-05-22 13:55:00|40.08|38.08|39.13|37.13|40.13|38.13|38.99|36.99|0
1747922400000|2025-05-22 14:00:00|39.15|37.15|38.34|36.34|39.31|37.31|38.24|36.24|0
1747922700000|2025-05-22 14:05:00|38.36|36.36|38.07|36.07|38.51|36.51|37.69|35.69|0
1747923000000|2025-05-22 14:10:00|38.11|36.11|39.21|37.21|39.22|37.22|38.11|36.11|0
1747923300000|2025-05-22 14:15:00|39.19|37.19|38.96|36.96|39.32|37.32|38.81|36.81|0
1747923600000|2025-05-22 14:20:00|39|37|40.02|38.02|40.89|38.89|39|37|0
1747923900000|2025-05-22 14:25:00|40.04|38.04|39.94|37.94|40.36|38.36|39.48|37.48|0
1747924200000|2025-05-22 14:30:00|39.99|37.99|39.84|37.84|40.1|38.1|39.57|37.57|0
1747924500000|2025-05-22 14:35:00|39.88|37.88|40.48|38.48|40.67|38.67|39.65|37.65|0
1747924800000|2025-05-22 14:40:00|40.54|38.54|40.52|38.52|40.62|38.62|39.62|37.62|0
1747925100000|2025-05-22 14:45:00|40.5|38.5|40.22|38.22|40.54|38.54|39.69|37.69|0
1747925400000|2025-05-22 14:50:00|40.18|38.18|40.75|38.75|40.85|38.85|40.03|38.03|0
1747925700000|2025-05-22 14:55:00|40.79|38.79|40.19|38.19|41.48|39.48|40.05|38.05|0
1747926000000|2025-05-22 15:00:00|40.21|38.21|39.66|37.66|40.21|38.21|39.56|37.56|0
1747926300000|2025-05-22 15:05:00|39.73|37.73|39.54|37.54|40.16|38.16|39.38|37.38|0
1747926600000|2025-05-22 15:10:00|39.52|37.52|40.14|38.14|40.14|38.14|39.49|37.49|0
1747926900000|2025-05-22 15:15:00|40.1|38.1|40.3|38.3|40.82|38.82|40.08|38.08|0
1747927200000|2025-05-22 15:20:00|40.26|38.26|39.44|37.44|40.32|38.32|39.41|37.41|0
1747927500000|2025-05-22 15:25:00|39.46|37.46|40.44|38.44|40.44|38.44|39.3|37.3|0
1747927800000|2025-05-22 15:30:00|40.48|38.48|39.66|37.66|40.66|38.66|39.62|37.62|0
1747928100000|2025-05-22 15:35:00|39.62|37.62|39.16|37.16|39.79|37.79|38.97|36.97|0
1747928400000|2025-05-22 15:40:00|39.19|37.19|38.85|36.85|39.37|37.37|38.74|36.74|0
1747928700000|2025-05-22 15:45:00|38.83|36.83|39.06|37.06|39.17|37.17|38.52|36.52|0
1747929000000|2025-05-22 15:50:00|39.1|37.1|38.87|36.87|39.25|37.25|38.82|36.82|0
1747929300000|2025-05-22 15:55:00|38.91|36.91|38.73|36.73|38.96|36.96|38.68|36.68|0
1747929600000|2025-05-22 16:00:00|38.67|36.67|38.45|36.45|38.71|36.71|38.25|36.25|0
1747929900000|2025-05-22 16:05:00|38.41|36.41|38.39|36.39|38.98|36.98|38.26|36.26|0
1747930200000|2025-05-22 16:10:00|38.42|36.42|37.87|35.87|38.44|36.44|37.83|35.83|0
1747930500000|2025-05-22 16:15:00|37.83|35.83|38.19|36.19|38.21|36.21|37.34|35.34|0
1747930800000|2025-05-22 16:20:00|38.17|36.17|38.45|36.45|38.51|36.51|38.17|36.17|0
1747931100000|2025-05-22 16:25:00|38.49|36.49|38.63|36.63|38.72|36.72|38.29|36.29|0
1747931400000|2025-05-22 16:30:00|38.62|36.62|38.89|36.89|39.08|37.08|38.52|36.52|0
1747931700000|2025-05-22 16:35:00|38.91|36.91|38.78|36.78|39.03|37.03|38.59|36.59|0
1747932000000|2025-05-22 16:40:00|38.83|36.83|39.06|37.06|39.12|37.12|38.7|36.7|0
1747932300000|2025-05-22 16:45:00|39.04|37.04|39.56|37.56|39.58|37.58|38.98|36.98|0
1747932600000|2025-05-22 16:50:00|39.54|37.54|39.38|37.38|39.71|37.71|39.3|37.3|0
1747932900000|2025-05-22 16:55:00|39.36|37.36|40.05|38.05|40.07|38.07|39.34|37.34|0
1747933200000|2025-05-22 17:00:00|40.03|38.03|40.24|38.24|40.42|38.42|39.83|37.83|0
1747933500000|2025-05-22 17:05:00|40.22|38.22|40.33|38.33|40.38|38.38|39.9|37.9|0
1747933800000|2025-05-22 17:10:00|40.35|38.35|40.42|38.42|40.45|38.45|40.17|38.17|0
1747934100000|2025-05-22 17:15:00|40.38|38.38|39.45|37.45|40.42|38.42|39.2|37.2|0
1747934400000|2025-05-22 17:20:00|39.47|37.47|38.6|36.6|39.53|37.53|38.6|36.6|0
1747934700000|2025-05-22 17:25:00|38.64|36.64|38.47|36.47|38.78|36.78|38.31|36.31|0
1747935000000|2025-05-22 17:30:00|38.49|36.49|38.06|36.06|38.77|36.77|38.04|36.04|0
1747935300000|2025-05-22 17:35:00|38|36|38.25|36.25|38.48|36.48|37.97|35.97|0
1747935600000|2025-05-22 17:40:00|38.23|36.23|37.74|35.74|38.36|36.36|37.72|35.72|0
1747935900000|2025-05-22 17:45:00|37.71|35.71|37.85|35.85|38.09|36.09|37.66|35.66|0
1747936200000|2025-05-22 17:50:00|37.83|35.83|37.89|35.89|37.99|35.99|37.77|35.77|0
1747936500000|2025-05-22 17:55:00|37.91|35.91|37.68|35.68|37.94|35.94|37.29|35.29|0
1747936800000|2025-05-22 18:00:00|37.7|35.7|37.54|35.54|37.72|35.72|37.27|35.27|0
1747937100000|2025-05-22 18:05:00|37.5|35.5|37.52|35.52|37.8|35.8|37.41|35.41|0
1747937400000|2025-05-22 18:10:00|37.51|35.51|37.47|35.47|37.87|35.87|37.44|35.44|0
1747937700000|2025-05-22 18:15:00|37.45|35.45|37.38|35.38|37.61|35.61|37.33|35.33|0
1747938000000|2025-05-22 18:20:00|37.4|35.4|37.15|35.15|37.69|35.69|37.15|35.15|0
1747938300000|2025-05-22 18:25:00|37.17|35.17|37.55|35.55|37.61|35.61|37.1|35.1|0
1747938600000|2025-05-22 18:30:00|37.57|35.57|37.52|35.52|37.76|35.76|37.41|35.41|0
1747938900000|2025-05-22 18:35:00|37.51|35.51|37.81|35.81|37.83|35.83|37.31|35.31|0
1747939200000|2025-05-22 18:40:00|37.83|35.83|37.8|35.8|38.04|36.04|37.66|35.66|0
1747939500000|2025-05-22 18:45:00|37.78|35.78|37.7|35.7|37.88|35.88|37.49|35.49|0
1747939800000|2025-05-22 18:50:00|37.72|35.72|37.39|35.39|37.75|35.75|37.21|35.21|0
1747940100000|2025-05-22 18:55:00|37.37|35.37|37.06|35.06|37.37|35.37|36.95|34.95|0
1747940400000|2025-05-22 19:00:00|37.08|35.08|36.9|34.9|37.11|35.11|36.82|34.82|0
1747940700000|2025-05-22 19:05:00|36.92|34.92|37.04|35.04|37.06|35.06|36.61|34.61|0
1747941000000|2025-05-22 19:10:00|37.08|35.08|36.76|34.76|37.08|35.08|36.74|34.74|0
1747941300000|2025-05-22 19:15:00|36.82|34.82|37.01|35.01|37.07|35.07|36.77|34.77|0
1747941600000|2025-05-22 19:20:00|37.03|35.03|36.92|34.92|37.09|35.09|36.83|34.83|0
1747941900000|2025-05-22 19:25:00|36.9|34.9|36.32|34.32|36.97|34.97|36.29|34.29|0
1747942200000|2025-05-22 19:30:00|36.29|34.29|36.88|34.88|37.04|35.04|36.28|34.28|0
1747942500000|2025-05-22 19:35:00|36.86|34.86|37.14|35.14|37.31|35.31|36.85|34.85|0
1747942800000|2025-05-22 19:40:00|37.2|35.2|37.66|35.66|37.75|35.75|37.15|35.15|0
1747943100000|2025-05-22 19:45:00|37.68|35.68|37.74|35.74|38.32|36.32|37.57|35.57|0
1747943400000|2025-05-22 19:50:00|37.57|35.57|38.6|36.6|38.6|36.6|37.27|35.27|0
1747943700000|2025-05-22 19:55:00|38.57|36.57|39.62|37.62|39.9|37.9|38.57|36.57|0
1747944000000|2025-05-22 20:00:00|39.5|37.5|39.04|37.04|39.5|37.5|39.02|37.02|0
1747944300000|2025-05-22 20:05:00|39.01|37.01|39.14|37.14|39.26|37.26|39.01|37.01|0
1747944600000|2025-05-22 20:10:00|39.18|37.18|39.29|37.29|39.41|37.41|39.16|37.16|0
1747944900000|2025-05-22 20:15:00|39.25|37.25|39.36|37.36|39.39|37.39|39.1|37.1|0
1747945200000|2025-05-22 20:20:00|39.34|37.34|39.36|37.36|39.39|37.39|39.25|37.25|0
1747945500000|2025-05-22 20:25:00|39.38|37.38|39.45|37.45|39.54|37.54|39.38|37.38|0
1747945800000|2025-05-22 20:30:00|39.48|37.48|39.33|37.33|39.52|37.52|39.29|37.29|0
1747946100000|2025-05-22 20:35:00|39.29|37.29|39.14|37.14|39.35|37.35|39.09|37.09|0
1747946400000|2025-05-22 20:40:00|39.2|37.2|39.01|37.01|39.23|37.23|38.99|36.99|0
1747946700000|2025-05-22 20:45:00|39.02|37.02|38.84|36.84|39.08|37.08|38.8|36.8|0
1747947000000|2025-05-22 20:50:00|38.85|36.85|38.57|36.57|38.89|36.89|38.55|36.55|0
1747947300000|2025-05-22 20:55:00|38.87|36.27|38.77|36.17|38.91|36.31|38.73|36.13|0
1747947600000|2025-05-22 21:00:00|38.76|36.16|38.75|36.15|38.79|36.19|38.74|36.14|0
1747947900000|2025-05-22 21:05:00|38.74|36.14|38.68|36.08|38.74|36.14|38.63|36.03|0
1747948200000|2025-05-22 21:10:00|38.69|36.09|38.73|36.13|38.73|36.13|38.69|36.09|0
1747948500000|2025-05-22 21:15:00|38.72|36.12|38.71|36.11|38.73|36.13|38.69|36.09|0
1747948800000|2025-05-22 21:20:00|38.7|36.1|38.75|36.15|38.75|36.15|38.68|36.08|0
1747949100000|2025-05-22 21:25:00|38.74|36.14|38.74|36.14|38.74|36.14|38.73|36.13|0
1747949400000|2025-05-22 21:30:00|38.75|36.15|38.76|36.16|38.77|36.17|38.73|36.13|0
1747949700000|2025-05-22 21:35:00|38.75|36.15|38.76|36.16|38.78|36.18|38.74|36.14|0
1747950000000|2025-05-22 21:40:00|38.75|36.15|38.75|36.15|38.76|36.16|38.74|36.14|0
1747950300000|2025-05-22 21:45:00|38.74|36.14|38.74|36.14|38.74|36.14|38.73|36.13|0
1747950600000|2025-05-22 21:50:00|38.73|36.13|38.72|36.12|38.77|36.17|38.72|36.12|0
1747950900000|2025-05-22 21:55:00|38.71|36.11|38.61|36.01|38.71|36.11|38.61|36.01|0
1747951200000|2025-05-22 22:00:00|38.51|35.91|38.9|36.3|38.94|36.34|38.41|35.81|0
1747951500000|2025-05-22 22:05:00|38.89|36.29|38.93|36.33|38.95|36.35|38.8|36.2|0
1747951800000|2025-05-22 22:10:00|38.95|36.35|38.95|36.35|39|36.4|38.83|36.23|0
1747952100000|2025-05-22 22:15:00|38.94|36.34|38.88|36.28|38.97|36.37|38.84|36.24|0
1747952400000|2025-05-22 22:20:00|38.91|36.31|38.97|36.37|38.98|36.38|38.86|36.26|0
1747952700000|2025-05-22 22:25:00|38.98|36.38|39.11|36.51|39.14|36.54|38.94|36.34|0
1747953000000|2025-05-22 22:30:00|39.1|36.5|39.18|36.58|39.21|36.61|39.09|36.49|0
1747953300000|2025-05-22 22:35:00|39.17|36.57|39.23|36.63|39.23|36.63|39.17|36.57|0
1747953600000|2025-05-22 22:40:00|39.21|36.61|39.23|36.63|39.29|36.69|39.16|36.56|0
1747953900000|2025-05-22 22:45:00|39.24|36.64|39.36|36.76|39.38|36.78|39.23|36.63|0
1747954200000|2025-05-22 22:50:00|39.34|36.74|39.96|37.36|39.98|37.38|39.34|36.74|0
1747954500000|2025-05-22 22:55:00|39.98|37.38|39.9|37.3|40|37.4|39.86|37.26|0
1747954800000|2025-05-22 23:00:00|39.91|37.31|39.88|37.28|40.08|37.48|39.86|37.26|0
1747955100000|2025-05-22 23:05:00|39.87|37.27|39.82|37.22|39.88|37.28|39.8|37.2|0
1747955400000|2025-05-22 23:10:00|39.84|37.24|39.57|36.97|39.88|37.28|39.57|36.97|0
1747955700000|2025-05-22 23:15:00|39.54|36.94|39.47|36.87|39.57|36.97|39.45|36.85|0
1747956000000|2025-05-22 23:20:00|39.48|36.88|39.51|36.91|39.51|36.91|39.39|36.79|0
1747956300000|2025-05-22 23:25:00|39.53|36.93|39.46|36.86|39.55|36.95|39.39|36.79|0
1747956600000|2025-05-22 23:30:00|39.45|36.85|39.49|36.89|39.49|36.89|39.35|36.75|0
1747956900000|2025-05-22 23:35:00|39.5|36.9|39.66|37.06|39.7|37.1|39.5|36.9|0
1747957200000|2025-05-22 23:40:00|39.65|37.05|39.6|37|39.7|37.1|39.56|36.96|0
1747957500000|2025-05-22 23:45:00|39.61|37.01|39.44|36.84|39.64|37.04|39.44|36.84|0
1747957800000|2025-05-22 23:50:00|39.36|36.76|39.29|36.69|39.36|36.76|39.28|36.68|0
1747958100000|2025-05-22 23:55:00|39.3|36.7|39.32|36.72|39.36|36.76|39.24|36.64|0
1747958400000|2025-05-23 00:00:00|39.3|36.7|38.97|36.37|39.3|36.7|38.88|36.28|0
1747958700000|2025-05-23 00:05:00|38.98|36.38|39.11|36.51|39.11|36.51|38.92|36.32|0
1747959000000|2025-05-23 00:10:00|39.1|36.5|38.99|36.39|39.15|36.55|38.88|36.28|0
1747959300000|2025-05-23 00:15:00|39.01|36.41|38.82|36.82|39.01|37.01|38.69|36.37|0
1747959600000|2025-05-23 00:20:00|38.83|36.83|39.04|37.04|39.09|37.09|38.83|36.83|0
1747959900000|2025-05-23 00:25:00|39.05|37.05|38.91|36.91|39.11|37.11|38.9|36.9|0
1747960200000|2025-05-23 00:30:00|38.88|36.88|39.01|37.01|39.09|37.09|38.77|36.77|0
1747960500000|2025-05-23 00:35:00|39.02|37.02|39.04|37.04|39.04|37.04|38.68|36.68|0
1747960800000|2025-05-23 00:40:00|39.03|37.03|39.01|37.01|39.1|37.1|38.93|36.93|0
1747961100000|2025-05-23 00:45:00|39.02|37.02|38.8|36.8|39.05|37.05|38.76|36.76|0
1747961400000|2025-05-23 00:50:00|38.78|36.78|38.68|36.68|38.85|36.85|38.68|36.68|0
1747961700000|2025-05-23 00:55:00|38.66|36.66|38.6|36.6|38.69|36.69|38.57|36.57|0
1747962000000|2025-05-23 01:00:00|38.62|36.62|39.1|37.1|39.11|37.11|38.56|36.56|0
1747962300000|2025-05-23 01:05:00|39.09|37.09|39.35|37.35|39.38|37.38|39.08|37.08|0
1747962600000|2025-05-23 01:10:00|39.34|37.34|39.37|37.37|39.45|37.45|39.29|37.29|0
1747962900000|2025-05-23 01:15:00|39.35|37.35|39.24|37.24|39.39|37.39|39.14|37.14|0
1747963200000|2025-05-23 01:20:00|39.19|37.19|39.31|37.31|39.38|37.38|39.13|37.13|0
1747963500000|2025-05-23 01:25:00|39.29|37.29|39.1|37.1|39.32|37.32|39.01|37.01|0
1747963800000|2025-05-23 01:30:00|39.08|37.08|39.04|37.04|39.21|37.21|38.97|36.97|0
1747964100000|2025-05-23 01:35:00|39.05|37.05|39.06|37.06|39.33|37.33|39.01|37.01|0
1747964400000|2025-05-23 01:40:00|39.07|37.07|39.37|37.37|39.45|37.45|39.04|37.04|0
1747964700000|2025-05-23 01:45:00|39.35|37.35|39.27|37.27|39.47|37.47|39.23|37.23|0
1747965000000|2025-05-23 01:50:00|39.28|37.28|39.36|37.36|39.53|37.53|39.28|37.28|0
1747965300000|2025-05-23 01:55:00|39.35|37.35|39.35|37.35|39.44|37.44|39.32|37.32|0
1747965600000|2025-05-23 02:00:00|39.33|37.33|39.15|37.15|39.39|37.39|39.04|37.04|0
1747965900000|2025-05-23 02:05:00|39.17|37.17|38.97|36.97|39.17|37.17|38.96|36.96|0
1747966200000|2025-05-23 02:10:00|38.99|36.99|38.68|36.68|38.99|36.99|38.63|36.63|0
1747966500000|2025-05-23 02:15:00|38.65|36.65|38.55|36.55|38.76|36.76|38.53|36.53|0
1747966800000|2025-05-23 02:20:00|38.54|36.54|38.46|36.46|38.6|36.6|38.43|36.43|0
1747967100000|2025-05-23 02:25:00|38.49|36.49|38.32|36.32|38.51|36.51|38.31|36.31|0
1747967400000|2025-05-23 02:30:00|38.33|36.33|38.74|36.74|38.77|36.77|38.32|36.32|0
1747967700000|2025-05-23 02:35:00|38.72|36.72|38.65|36.65|38.77|36.77|38.64|36.64|0
1747968000000|2025-05-23 02:40:00|38.67|36.67|38.84|36.84|38.87|36.87|38.67|36.67|0
1747968300000|2025-05-23 02:45:00|38.85|36.85|38.82|36.82|38.87|36.87|38.81|36.81|0
1747968600000|2025-05-23 02:50:00|38.81|36.81|38.79|36.79|38.86|36.86|38.74|36.74|0
1747968900000|2025-05-23 02:55:00|38.78|36.78|38.83|36.83|38.87|36.87|38.73|36.73|0
1747969200000|2025-05-23 03:00:00|38.84|36.84|38.65|36.65|38.95|36.95|38.54|36.54|0
1747969500000|2025-05-23 03:05:00|38.66|36.66|38.8|36.8|38.95|36.95|38.66|36.66|0
1747969800000|2025-05-23 03:10:00|38.78|36.78|38.84|36.84|38.84|36.84|38.74|36.74|0
1747970100000|2025-05-23 03:15:00|38.82|36.82|38.64|36.64|38.92|36.92|38.62|36.62|0
1747970400000|2025-05-23 03:20:00|38.6|36.6|38.4|36.4|38.61|36.61|38.32|36.32|0
1747970700000|2025-05-23 03:25:00|38.36|36.36|38.47|36.47|38.51|36.51|38.33|36.33|0
1747971000000|2025-05-23 03:30:00|38.45|36.45|38.83|36.83|38.85|36.85|38.45|36.45|0
1747971300000|2025-05-23 03:35:00|38.85|36.85|39.02|37.02|39.09|37.09|38.76|36.76|0
1747971600000|2025-05-23 03:40:00|39|37|39.07|37.07|39.07|37.07|38.99|36.99|0
1747971900000|2025-05-23 03:45:00|39.05|37.05|39.03|37.03|39.09|37.09|38.97|36.97|0
1747972200000|2025-05-23 03:50:00|39.01|37.01|38.85|36.85|39.01|37.01|38.67|36.67|0
1747972500000|2025-05-23 03:55:00|38.83|36.83|38.82|36.82|38.87|36.87|38.79|36.79|0
1747972800000|2025-05-23 04:00:00|38.81|36.81|39.05|37.05|39.12|37.12|38.81|36.81|0
1747973100000|2025-05-23 04:05:00|39.06|37.06|39.06|37.06|39.13|37.13|39.05|37.05|0
1747973400000|2025-05-23 04:10:00|39.07|37.07|39.12|37.12|39.12|37.12|39.04|37.04|0
1747973700000|2025-05-23 04:15:00|39.1|37.1|39.07|37.07|39.1|37.1|39.06|37.06|0
1747974000000|2025-05-23 04:20:00|39.1|37.1|39.03|37.03|39.18|37.18|39.02|37.02|0
1747974300000|2025-05-23 04:25:00|39.05|37.05|39.28|37.28|39.29|37.29|39.03|37.03|0
1747974600000|2025-05-23 04:30:00|39.3|37.3|39.33|37.33|39.33|37.33|39.27|37.27|0
1747974900000|2025-05-23 04:35:00|39.31|37.31|39.56|37.56|39.6|37.6|39.31|37.31|0
1747975200000|2025-05-23 04:40:00|39.53|37.53|39.57|37.57|39.6|37.6|39.49|37.49|0
1747975500000|2025-05-23 04:45:00|39.61|37.61|39.83|37.83|39.87|37.87|39.59|37.59|0
1747975800000|2025-05-23 04:50:00|39.81|37.81|39.81|37.81|39.89|37.89|39.71|37.71|0
1747976100000|2025-05-23 04:55:00|39.83|37.83|39.81|37.81|40.01|38.01|39.8|37.8|0
1747976400000|2025-05-23 05:00:00|39.79|37.79|39.52|37.52|39.79|37.79|39.48|37.48|0
1747976700000|2025-05-23 05:05:00|39.51|37.51|39.28|37.28|39.56|37.56|39.28|37.28|0
1747977000000|2025-05-23 05:10:00|39.3|37.3|39.27|37.27|39.35|37.35|39.24|37.24|0
1747977300000|2025-05-23 05:15:00|39.29|37.29|39.19|37.19|39.33|37.33|39.19|37.19|0
1747977600000|2025-05-23 05:20:00|39.18|37.18|39.18|37.18|39.24|37.24|39.14|37.14|0
1747977900000|2025-05-23 05:25:00|39.16|37.16|39.11|37.11|39.18|37.18|39.07|37.07|0
1747978200000|2025-05-23 05:30:00|39.13|37.13|39.4|37.4|39.45|37.45|39.12|37.12|0
1747978500000|2025-05-23 05:35:00|39.42|37.42|39.49|37.49|39.57|37.57|39.36|37.36|0
1747978800000|2025-05-23 05:40:00|39.51|37.51|39.3|37.3|39.71|37.71|39.22|37.22|0
1747979100000|2025-05-23 05:45:00|39.32|37.32|39.62|37.62|39.64|37.64|39.3|37.3|0
1747979400000|2025-05-23 05:50:00|39.63|37.63|39.87|37.87|39.93|37.93|39.63|37.63|0
1747979700000|2025-05-23 05:55:00|39.89|37.89|39.66|37.66|39.97|37.97|39.63|37.63|0
1747980000000|2025-05-23 06:00:00|39.68|37.68|39.93|37.93|40.03|38.03|39.6|37.6|0
1747980300000|2025-05-23 06:05:00|39.95|37.95|40.47|38.47|40.54|38.54|39.95|37.95|0
1747980600000|2025-05-23 06:10:00|40.49|38.49|40.7|38.7|40.79|38.79|40.49|38.49|0
1747980900000|2025-05-23 06:15:00|40.72|38.72|41.02|39.02|41.06|39.06|40.72|38.72|0
1747981200000|2025-05-23 06:20:00|40.96|38.96|40.87|38.87|41.1|39.1|40.81|38.81|0
1747981500000|2025-05-23 06:25:00|40.89|38.89|40.62|38.62|40.92|38.92|40.54|38.54|0
1747981800000|2025-05-23 06:30:00|40.58|38.58|40.42|38.42|40.66|38.66|40.34|38.34|0
1747982100000|2025-05-23 06:35:00|40.4|38.4|40.29|38.29|40.51|38.51|40.29|38.29|0
1747982400000|2025-05-23 06:40:00|40.27|38.27|40.15|38.15|40.32|38.32|40.12|38.12|0
1747982700000|2025-05-23 06:45:00|40.17|38.17|40.38|38.38|40.51|38.51|40.15|38.15|0
1747983000000|2025-05-23 06:50:00|40.28|38.28|40.18|38.18|40.32|38.32|40.09|38.09|0
1747983300000|2025-05-23 06:55:00|40.14|38.14|40.05|38.05|40.2|38.2|39.94|37.94|0
1747983600000|2025-05-23 07:00:00|40.14|38.14|39.37|37.37|40.14|38.14|39.36|37.36|0
1747983900000|2025-05-23 07:05:00|39.38|37.38|39.15|37.15|39.46|37.46|39.09|37.09|0
1747984200000|2025-05-23 07:10:00|39.13|37.13|39.03|37.03|39.17|37.17|38.67|36.67|0
1747984500000|2025-05-23 07:15:00|39.02|37.02|38.55|36.55|39.18|37.18|38.51|36.51|0
1747984800000|2025-05-23 07:20:00|38.57|36.57|38.18|36.18|38.57|36.57|38.11|36.11|0
1747985100000|2025-05-23 07:25:00|38.16|36.16|37.93|35.93|38.2|36.2|37.93|35.93|0
1747985400000|2025-05-23 07:30:00|37.94|35.94|37.94|35.94|38.1|36.1|37.92|35.92|0
1747985700000|2025-05-23 07:35:00|37.96|35.96|38|36|38.11|36.11|37.88|35.88|0
1747986000000|2025-05-23 07:40:00|38.01|36.01|37.9|35.9|38.21|36.21|37.85|35.85|0
1747986300000|2025-05-23 07:45:00|37.94|35.94|38.13|36.13|38.14|36.14|37.86|35.86|0
1747986600000|2025-05-23 07:50:00|38.15|36.15|38.16|36.16|38.23|36.23|38.02|36.02|0
1747986900000|2025-05-23 07:55:00|38.14|36.14|38.12|36.12|38.22|36.22|38.09|36.09|0
1747987200000|2025-05-23 08:00:00|38.13|36.13|38.15|36.15|38.2|36.2|37.96|35.96|0
1747987500000|2025-05-23 08:05:00|38.16|36.16|38.02|36.02|38.2|36.2|37.66|35.66|0
1747987800000|2025-05-23 08:10:00|38.01|36.01|37.98|35.98|38.08|36.08|37.85|35.85|0
1747988100000|2025-05-23 08:15:00|37.99|35.99|38.43|36.43|38.51|36.51|37.96|35.96|0
1747988400000|2025-05-23 08:20:00|38.41|36.41|38.23|36.23|38.55|36.55|38.02|36.02|0
1747988700000|2025-05-23 08:25:00|38.25|36.25|37.98|35.98|38.26|36.26|37.96|35.96|0
1747989000000|2025-05-23 08:30:00|38|36|38.3|36.3|38.3|36.3|37.95|35.95|0
1747989300000|2025-05-23 08:35:00|38.32|36.32|38.29|36.29|38.41|36.41|38.27|36.27|0
1747989600000|2025-05-23 08:40:00|38.3|36.3|38.43|36.43|38.49|36.49|38.26|36.26|0
1747989900000|2025-05-23 08:45:00|38.44|36.44|38.49|36.49|38.61|36.61|38.41|36.41|0
1747990200000|2025-05-23 08:50:00|38.48|36.48|38.64|36.64|38.8|36.8|38.45|36.45|0
1747990500000|2025-05-23 08:55:00|38.63|36.63|38.7|36.7|38.76|36.76|38.58|36.58|0
1747990800000|2025-05-23 09:00:00|38.72|36.72|39.15|37.15|39.17|37.17|38.7|36.7|0
1747991100000|2025-05-23 09:05:00|39.17|37.17|39.03|37.03|39.23|37.23|38.91|36.91|0
1747991400000|2025-05-23 09:10:00|39.02|37.02|39.07|37.07|39.11|37.11|38.79|36.79|0
1747991700000|2025-05-23 09:15:00|39.09|37.09|38.78|36.78|39.15|37.15|38.74|36.74|0
1747992000000|2025-05-23 09:20:00|38.76|36.76|39.59|37.59|39.61|37.61|38.74|36.74|0
1747992300000|2025-05-23 09:25:00|39.57|37.57|40.59|38.59|40.59|38.59|39.57|37.57|0
1747992600000|2025-05-23 09:30:00|40.62|38.62|39.93|37.93|40.62|38.62|39.93|37.93|0
1747992900000|2025-05-23 09:35:00|40.03|38.03|39.64|37.64|40.08|38.08|39.62|37.62|0
1747993200000|2025-05-23 09:40:00|39.66|37.66|39.65|37.65|39.74|37.74|39.58|37.58|0
1747993500000|2025-05-23 09:45:00|39.62|37.62|39.64|37.64|39.94|37.94|39.58|37.58|0
1747993800000|2025-05-23 09:50:00|39.63|37.63|39.07|37.07|39.76|37.76|39.03|37.03|0
1747994100000|2025-05-23 09:55:00|39.05|37.05|38.98|36.98|39.07|37.07|38.84|36.84|0
1747994400000|2025-05-23 10:00:00|38.97|36.97|38.94|36.94|39.14|37.14|38.79|36.79|0
1747994700000|2025-05-23 10:05:00|38.97|36.97|38.95|36.95|39.17|37.17|38.78|36.78|0
1747995000000|2025-05-23 10:10:00|38.94|36.94|39.31|37.31|39.36|37.36|38.92|36.92|0
1747995300000|2025-05-23 10:15:00|39.29|37.29|39.45|37.45|39.49|37.49|39.28|37.28|0
1747995600000|2025-05-23 10:20:00|39.47|37.47|39.26|37.26|39.47|37.47|39.09|37.09|0
1747995900000|2025-05-23 10:25:00|39.25|37.25|39.2|37.2|39.3|37.3|39.07|37.07|0
1747996200000|2025-05-23 10:30:00|39.18|37.18|39.29|37.29|39.3|37.3|39.13|37.13|0
1747996500000|2025-05-23 10:35:00|39.31|37.31|39.66|37.66|39.68|37.68|39.24|37.24|0
1747996800000|2025-05-23 10:40:00|39.62|37.62|39.32|37.32|39.71|37.71|39.32|37.32|0
1747997100000|2025-05-23 10:45:00|39.33|37.33|39.12|37.12|39.36|37.36|39.02|37.02|0
1747997400000|2025-05-23 10:50:00|39.09|37.09|39.33|37.33|39.33|37.33|39.05|37.05|0
1747997700000|2025-05-23 10:55:00|39.32|37.32|38.95|36.95|39.35|37.35|38.95|36.95|0
1747998000000|2025-05-23 11:00:00|38.99|36.99|39.05|37.05|39.07|37.07|38.84|36.84|0
1747998300000|2025-05-23 11:05:00|39.11|37.11|39.02|37.02|39.25|37.25|39.01|37.01|0
1747998600000|2025-05-23 11:10:00|39.03|37.03|39.05|37.05|39.18|37.18|38.96|36.96|0
1747998900000|2025-05-23 11:15:00|39.03|37.03|40.17|38.17|40.17|38.17|38.67|36.67|0
1747999200000|2025-05-23 11:20:00|40.21|38.21|41.31|39.31|41.65|39.65|40.21|38.21|0
1747999500000|2025-05-23 11:25:00|41.28|39.28|40.92|38.92|41.33|39.33|40.72|38.72|0
1747999800000|2025-05-23 11:30:00|40.93|38.93|40.33|38.33|41.08|39.08|40.29|38.29|0
1748000100000|2025-05-23 11:35:00|40.34|38.34|40.46|38.46|41.18|39.18|40.26|38.26|0
1748000400000|2025-05-23 11:40:00|40.56|38.56|45.54|43.54|46.49|44.49|40.24|38.24|0
1748000700000|2025-05-23 11:45:00|45.3|43.3|49.29|46.29|50.32|47.32|45.3|43.17|0
1748001000000|2025-05-23 11:50:00|49.21|46.21|48.14|44.94|50.14|47.14|48.03|44.83|0
1748001300000|2025-05-23 11:55:00|47.98|44.78|51.07|47.87|51.39|48.19|47.85|44.65|0
1748001600000|2025-05-23 12:00:00|51.22|48.02|52.11|48.91|53.34|50.14|50.85|47.65|0
1748001900000|2025-05-23 12:05:00|52.2|49|52.66|49.46|53.38|50.18|51.54|48.34|0
1748002200000|2025-05-23 12:10:00|52.35|49.15|53.92|50.72|54.86|51.66|52.24|49.04|0
1748002500000|2025-05-23 12:15:00|53.97|50.77|53.15|49.95|54.04|50.84|52.37|49.17|0
1748002800000|2025-05-23 12:20:00|53.17|49.97|54.17|50.97|54.91|51.71|53.15|49.95|0
1748003100000|2025-05-23 12:25:00|54.22|51.02|52.22|49.02|54.27|51.07|51.97|48.77|0
1748003400000|2025-05-23 12:30:00|52.19|48.99|52.34|49.14|52.84|49.64|51.61|48.41|0
1748003700000|2025-05-23 12:35:00|52.32|49.12|51.7|48.5|52.39|49.19|51.26|48.06|0
1748004000000|2025-05-23 12:40:00|51.75|48.55|51.86|49.26|52.32|49.26|51.65|48.45|0
1748004300000|2025-05-23 12:45:00|51.85|49.25|51.74|48.74|52.61|49.66|51.31|48.7|0
1748004600000|2025-05-23 12:50:00|51.73|48.73|52.31|49.31|52.64|49.64|51.73|48.73|0
1748004900000|2025-05-23 12:55:00|52.32|49.32|52.43|49.43|52.88|49.88|52.25|49.25|0
1748005200000|2025-05-23 13:00:00|52.42|49.42|53.22|50.22|53.22|50.22|52.15|49.15|0
1748005500000|2025-05-23 13:05:00|53.24|50.24|52.43|49.43|53.31|50.31|52.3|49.3|0
1748005800000|2025-05-23 13:10:00|52.38|49.38|53.23|50.23|53.54|50.54|52.3|49.3|0
1748006100000|2025-05-23 13:15:00|53.26|50.26|53.42|50.42|53.8|50.8|53.01|50.01|0
1748006400000|2025-05-23 13:20:00|53.52|50.52|53.77|49.87|54.06|51.06|52.98|49.87|0
1748006700000|2025-05-23 13:25:00|53.64|49.74|52.42|48.52|53.64|49.74|52.32|48.42|0
1748007000000|2025-05-23 13:30:00|50.53|47.53|48.58|45.58|51.01|48.01|48.24|45.24|0
1748007300000|2025-05-23 13:35:00|48.56|45.56|48.05|45.05|48.56|45.56|47.38|44.38|0
1748007600000|2025-05-23 13:40:00|48.28|45.28|48.67|45.67|49.29|46.29|48.05|45.05|0
1748007900000|2025-05-23 13:45:00|48.58|45.58|49.42|46.62|49.96|47.1|48.58|45.58|0
1748008200000|2025-05-23 13:50:00|49.37|46.57|49.11|46.31|49.51|46.71|48.26|45.46|0
1748008500000|2025-05-23 13:55:00|49.15|46.35|48.43|45.63|49.18|46.38|48.39|45.59|0
1748008800000|2025-05-23 14:00:00|48.47|45.67|46.94|44.14|48.54|45.74|46.65|43.85|0
1748009100000|2025-05-23 14:05:00|46.87|44.07|46.69|43.89|47.18|44.38|46.28|43.48|0
1748009400000|2025-05-23 14:10:00|46.74|43.94|46.1|43.3|47.11|44.31|45.45|42.65|0
1748009700000|2025-05-23 14:15:00|46.13|43.33|46.97|44.17|46.97|44.17|45.81|43.01|0
1748010000000|2025-05-23 14:20:00|46.92|44.12|46.45|43.65|47.66|44.86|46.39|43.59|0
1748010300000|2025-05-23 14:25:00|46.43|43.63|46.93|44.13|47.14|44.34|45.9|43.1|0
1748010600000|2025-05-23 14:30:00|46.91|44.11|45.51|42.71|47.07|44.27|45.49|42.69|0
1748010900000|2025-05-23 14:35:00|45.47|42.67|45.76|42.96|46.21|43.41|45.4|42.6|0
1748011200000|2025-05-23 14:40:00|45.78|42.98|45.49|42.69|46.06|43.26|45.36|42.56|0
1748011500000|2025-05-23 14:45:00|45.45|42.65|45.35|42.55|45.59|42.79|44.95|42.15|0
1748011800000|2025-05-23 14:50:00|45.33|42.53|46.57|43.77|46.75|43.95|45.3|42.5|0
1748012100000|2025-05-23 14:55:00|46.52|43.72|46.88|44.08|46.96|44.16|46.45|43.65|0
1748012400000|2025-05-23 15:00:00|46.83|44.03|46.27|43.47|46.88|44.08|46.02|43.22|0
1748012700000|2025-05-23 15:05:00|46.34|43.54|46.65|43.85|47.38|44.58|46.26|43.46|0
1748013000000|2025-05-23 15:10:00|46.63|43.83|46.85|44.05|47.29|44.49|46.41|43.61|0
1748013300000|2025-05-23 15:15:00|46.87|44.07|46.48|43.68|47.54|44.74|46.25|43.45|0
1748013600000|2025-05-23 15:20:00|46.5|43.7|45.69|42.89|46.53|43.73|45.56|42.76|0
1748013900000|2025-05-23 15:25:00|45.66|42.86|45.7|42.9|45.9|43.1|45.43|42.63|0
1748014200000|2025-05-23 15:30:00|45.66|42.86|44.83|42.03|45.74|42.94|44.83|42.03|0
1748014500000|2025-05-23 15:35:00|44.85|42.05|44.95|42.15|45.26|42.46|44.18|41.38|0
1748014800000|2025-05-23 15:40:00|44.9|42.1|44.67|41.87|45|42.2|44.59|41.79|0
1748015100000|2025-05-23 15:45:00|44.65|41.85|44.53|42.53|44.69|42.69|44.23|41.8|0
1748015400000|2025-05-23 15:50:00|44.49|42.49|45.44|43.44|45.63|43.63|44.42|42.42|0
1748015700000|2025-05-23 15:55:00|45.4|43.4|45.65|43.65|45.65|43.65|45.31|43.31|0
1748016000000|2025-05-23 16:00:00|45.58|43.58|45.87|43.87|45.87|43.87|44.7|42.7|0
1748016300000|2025-05-23 16:05:00|45.96|43.96|45.89|43.89|46.14|44.14|45.51|43.51|0
1748016600000|2025-05-23 16:10:00|45.85|43.85|45.69|43.69|46.06|44.06|45.38|43.38|0
1748016900000|2025-05-23 16:15:00|45.72|43.72|45.72|43.72|45.89|43.89|45.41|43.41|0
1748017200000|2025-05-23 16:20:00|45.69|43.69|44.65|42.65|45.76|43.76|44.56|42.56|0
1748017500000|2025-05-23 16:25:00|44.67|42.67|44.78|42.78|44.85|42.85|44.49|42.49|0
1748017800000|2025-05-23 16:30:00|44.8|42.8|45.52|43.52|45.73|43.73|44.76|42.76|0
1748018100000|2025-05-23 16:35:00|45.5|43.5|44.53|42.53|45.58|43.58|44.4|42.4|0
1748018400000|2025-05-23 16:40:00|44.51|42.51|44.58|42.58|44.76|42.76|44.36|42.36|0
1748018700000|2025-05-23 16:45:00|44.5|42.5|44.21|42.21|44.57|42.57|44.13|42.13|0
1748019000000|2025-05-23 16:50:00|44.19|42.19|43.91|41.91|44.29|42.29|43.86|41.86|0
1748019300000|2025-05-23 16:55:00|43.95|41.95|44.59|42.59|44.74|42.74|43.85|41.85|0
1748019600000|2025-05-23 17:00:00|44.6|42.6|44.09|42.09|44.78|42.78|44.02|42.02|0
1748019900000|2025-05-23 17:05:00|44.06|42.06|43.8|41.8|44.16|42.16|43.6|41.6|0
1748020200000|2025-05-23 17:10:00|43.83|41.83|43.64|41.64|43.9|41.9|43.35|41.35|0
1748020500000|2025-05-23 17:15:00|43.71|41.71|42.82|40.82|43.71|41.71|42.64|40.64|0
1748020800000|2025-05-23 17:20:00|42.8|40.8|42.85|40.85|42.97|40.97|42.58|40.58|0
1748021100000|2025-05-23 17:25:00|42.77|40.77|42.5|40.5|42.95|40.95|42.43|40.43|0
1748021400000|2025-05-23 17:30:00|42.54|40.54|43|41|43.17|41.17|42.52|40.52|0
1748021700000|2025-05-23 17:35:00|43.02|41.02|42.96|40.96|43.24|41.24|42.8|40.8|0
1748022000000|2025-05-23 17:40:00|42.98|40.98|43.38|41.38|43.61|41.61|42.98|40.98|0
1748022300000|2025-05-23 17:45:00|43.42|41.42|43.02|41.02|43.51|41.51|42.92|40.92|0
1748022600000|2025-05-23 17:50:00|43|41|42.46|40.46|43|41|42.21|40.21|0
1748022900000|2025-05-23 17:55:00|42.53|40.53|42.85|40.85|43.14|41.14|42.49|40.49|0
1748023200000|2025-05-23 18:00:00|42.88|40.88|42.43|40.43|42.95|40.95|42.37|40.37|0
1748023500000|2025-05-23 18:05:00|42.44|40.44|42.25|40.25|42.46|40.46|42.01|40.01|0
1748023800000|2025-05-23 18:10:00|42.27|40.27|42.28|40.28|42.62|40.62|42.23|40.23|0
1748024100000|2025-05-23 18:15:00|42.32|40.32|43.03|41.03|43.03|41.03|41.97|39.97|0
1748024400000|2025-05-23 18:20:00|42.99|40.99|43.23|41.23|44.08|42.08|42.99|40.99|0
1748024700000|2025-05-23 18:25:00|43.22|41.22|43.2|41.2|43.4|41.4|42.71|40.71|0
1748025000000|2025-05-23 18:30:00|43.17|41.17|43.09|41.09|43.25|41.25|42.81|40.81|0
1748025300000|2025-05-23 18:35:00|43.07|41.07|43.08|41.08|43.1|41.1|42.52|40.52|0
1748025600000|2025-05-23 18:40:00|43.06|41.06|43.25|41.25|43.38|41.38|43.04|41.04|0
1748025900000|2025-05-23 18:45:00|43.28|41.28|43.65|41.65|44|42|43.22|41.22|0
1748026200000|2025-05-23 18:50:00|43.64|41.64|43.67|41.67|43.83|41.83|43.45|41.45|0
1748026500000|2025-05-23 18:55:00|43.66|41.66|44.12|42.12|44.22|42.22|43.62|41.62|0
1748026800000|2025-05-23 19:00:00|44.17|42.17|44.78|42.78|44.9|42.9|44.01|42.01|0
1748027100000|2025-05-23 19:05:00|44.79|42.79|44.21|42.21|44.89|42.89|44.07|42.07|0
1748027400000|2025-05-23 19:10:00|44.16|42.16|43.75|41.75|44.24|42.24|43.57|41.57|0
1748027700000|2025-05-23 19:15:00|43.77|41.77|44.85|42.85|44.87|42.87|43.73|41.73|0
1748028000000|2025-05-23 19:20:00|44.83|42.83|45.63|43.63|46.02|44.02|44.83|42.83|0
1748028300000|2025-05-23 19:25:00|45.61|43.61|45.53|43.53|46.02|44.02|45.43|43.43|0
1748028600000|2025-05-23 19:30:00|45.64|43.64|44.97|42.97|45.7|43.7|44.95|42.95|0
1748028900000|2025-05-23 19:35:00|44.93|42.93|44.53|42.53|45.1|43.1|44.5|42.5|0
1748029200000|2025-05-23 19:40:00|44.55|42.55|44.37|42.37|44.72|42.72|44.15|42.15|0
1748029500000|2025-05-23 19:45:00|44.39|42.39|45.26|43.26|45.29|43.29|44.33|42.33|0
1748029800000|2025-05-23 19:50:00|45.2|43.2|46.64|44.64|46.88|44.88|45.09|43.09|0
1748030100000|2025-05-23 19:55:00|46.75|44.75|45.84|43.84|47.03|45.03|45.1|43.1|0
1748030400000|2025-05-23 20:00:00|45.68|43.68|46.36|44.36|46.44|44.44|45.68|43.68|0
1748030700000|2025-05-23 20:05:00|46.43|44.43|46.47|44.47|46.7|44.7|46.26|44.26|0
1748031000000|2025-05-23 20:10:00|46.46|44.46|46.2|44.2|46.52|44.52|46.17|44.17|0
1748218500000|2025-05-26 00:15:00|39.28|37.28|39.02|37.02|39.28|37.28|39.02|37.02|0
1748218800000|2025-05-26 00:20:00|39.16|37.16|39.47|37.47|39.48|37.48|38.94|36.94|0
1748219100000|2025-05-26 00:25:00|39.45|37.45|39.47|37.47|39.65|37.65|39.45|37.45|0
1748219400000|2025-05-26 00:30:00|39.42|37.42|39.36|37.36|39.59|37.59|39.31|37.31|0
1748219700000|2025-05-26 00:35:00|39.37|37.37|39.23|37.23|39.58|37.58|39.18|37.18|0
1748220000000|2025-05-26 00:40:00|39.2|37.2|39.19|37.19|39.37|37.37|39.08|37.08|0
1748220300000|2025-05-26 00:45:00|39.2|37.2|39.23|37.23|39.32|37.32|39|37|0
1748220600000|2025-05-26 00:50:00|39.24|37.24|39.38|37.38|39.42|37.42|39.22|37.22|0
1748220900000|2025-05-26 00:55:00|39.33|37.33|39.27|37.27|39.51|37.51|39.11|37.11|0
1748221200000|2025-05-26 01:00:00|39.28|37.28|39.7|37.7|39.81|37.81|39.28|37.28|0
1748221500000|2025-05-26 01:05:00|39.71|37.71|39.48|37.48|39.76|37.76|39.48|37.48|0
1748221800000|2025-05-26 01:10:00|39.46|37.46|39.02|37.02|39.47|37.47|38.99|36.99|0
1748222100000|2025-05-26 01:15:00|39.08|37.08|39.44|37.44|39.44|37.44|39.02|37.02|0
1748222400000|2025-05-26 01:20:00|39.45|37.45|39.77|37.17|39.78|37.55|39.43|37.1|0
1748222700000|2025-05-26 01:25:00|39.78|37.18|39.92|37.32|39.95|37.35|39.76|37.16|0
1748223000000|2025-05-26 01:30:00|39.9|37.3|39.87|37.27|39.98|37.38|39.83|37.23|0
1748223300000|2025-05-26 01:35:00|39.91|37.31|39.2|37.2|39.91|37.36|39.17|37.02|0
1748223600000|2025-05-26 01:40:00|39.18|37.18|38.98|36.98|39.18|37.18|38.75|36.75|0
1748223900000|2025-05-26 01:45:00|38.97|36.97|38.73|36.73|38.99|36.99|38.66|36.66|0
1748224200000|2025-05-26 01:50:00|39.14|36.54|39.2|36.6|39.22|36.62|39.08|36.48|0
1748224500000|2025-05-26 01:55:00|39.23|36.63|39.09|36.49|39.24|36.64|39.04|36.44|0
1748224800000|2025-05-26 02:00:00|39.04|36.44|39.01|36.41|39.2|36.6|39.01|36.41|0
1748225100000|2025-05-26 02:05:00|39.02|36.42|39.03|36.43|39.15|36.55|39.01|36.41|0
1748225400000|2025-05-26 02:10:00|39.04|36.44|39.08|36.48|39.13|36.53|39.01|36.41|0
1748225700000|2025-05-26 02:15:00|39.09|36.49|38.89|36.29|39.21|36.61|38.89|36.29|0
1748226000000|2025-05-26 02:20:00|38.87|36.27|38.77|36.17|39.03|36.43|38.71|36.11|0
1748226300000|2025-05-26 02:25:00|38.79|36.19|38.83|36.23|38.83|36.23|38.64|36.04|0
1748226600000|2025-05-26 02:30:00|38.84|36.24|39.08|36.48|39.1|36.5|38.77|36.17|0
1748226900000|2025-05-26 02:35:00|39.05|36.45|39.15|36.55|39.17|36.57|39.05|36.45|0
1748227200000|2025-05-26 02:40:00|39.21|36.61|39.22|36.62|39.27|36.67|39.15|36.55|0
1748227500000|2025-05-26 02:45:00|39.23|36.63|39.31|36.71|39.31|36.71|39.2|36.6|0
1748227800000|2025-05-26 02:50:00|39.27|36.67|39.28|36.68|39.29|36.69|39.21|36.61|0
1748228100000|2025-05-26 02:55:00|39.27|36.67|39.29|36.69|39.31|36.71|39.25|36.65|0
1748228400000|2025-05-26 03:00:00|39.28|36.68|39.18|36.58|39.3|36.7|39.14|36.54|0
1748228700000|2025-05-26 03:05:00|39.19|36.59|39.03|36.43|39.19|36.59|39.01|36.41|0
1748229000000|2025-05-26 03:10:00|39.01|36.41|38.89|36.29|39.05|36.45|38.87|36.27|0
1748229300000|2025-05-26 03:15:00|38.88|36.28|38.82|36.22|38.91|36.31|38.81|36.21|0
1748229600000|2025-05-26 03:20:00|38.81|36.21|38.87|36.27|38.88|36.28|38.81|36.21|0
1748229900000|2025-05-26 03:25:00|38.88|36.28|38.82|36.22|38.88|36.28|38.77|36.17|0
1748230200000|2025-05-26 03:30:00|38.84|36.24|38.8|36.2|38.9|36.3|38.74|36.14|0
1748230500000|2025-05-26 03:35:00|38.79|36.19|38.76|36.16|38.94|36.34|38.76|36.16|0
1748230800000|2025-05-26 03:40:00|38.78|36.18|38.64|36.04|38.81|36.21|38.63|36.03|0
1748231100000|2025-05-26 03:45:00|38.66|36.06|38.77|36.17|38.81|36.21|38.62|36.02|0
1748231400000|2025-05-26 03:50:00|38.76|36.16|38.75|36.15|38.81|36.21|38.74|36.14|0
1748231700000|2025-05-26 03:55:00|38.76|36.16|38.5|36.5|38.78|36.55|38.45|36.15|0
1748232000000|2025-05-26 04:00:00|38.52|36.52|38.43|36.43|38.72|36.72|38.43|36.43|0
1748232300000|2025-05-26 04:05:00|38.45|36.45|38.45|36.45|38.49|36.49|38.43|36.43|0
1748232600000|2025-05-26 04:10:00|38.47|36.47|38.59|36.59|38.59|36.59|38.47|36.47|0
1748232900000|2025-05-26 04:15:00|38.58|36.58|38.41|36.41|38.69|36.69|38.39|36.39|0
1748233200000|2025-05-26 04:20:00|38.39|36.39|38.46|36.46|38.55|36.55|38.39|36.39|0
1748233500000|2025-05-26 04:25:00|38.47|36.47|38.46|36.46|38.48|36.48|38.45|36.45|0
1748233800000|2025-05-26 04:30:00|38.47|36.47|38.33|36.33|38.5|36.5|38.26|36.26|0
1748234100000|2025-05-26 04:35:00|38.37|36.37|38.23|36.23|38.37|36.37|38.12|36.12|0
1748234400000|2025-05-26 04:40:00|38.21|36.21|38.12|36.12|38.23|36.23|38.09|36.09|0
1748234700000|2025-05-26 04:45:00|38.13|36.13|38.02|36.02|38.18|36.18|37.95|35.95|0
1748235000000|2025-05-26 04:50:00|38|36|38.03|36.03|38.06|36.06|37.97|35.97|0
1748235300000|2025-05-26 04:55:00|38.04|36.04|38.15|36.15|38.17|36.17|37.66|35.66|0
1748235600000|2025-05-26 05:00:00|38.17|36.17|38.11|36.11|38.22|36.22|37.96|35.96|0
1748235900000|2025-05-26 05:05:00|38.1|36.1|38|36|38.26|36.26|38|36|0
1748236200000|2025-05-26 05:10:00|37.98|35.98|38.25|36.25|38.27|36.27|37.98|35.98|0
1748236500000|2025-05-26 05:15:00|38.23|36.23|38.14|36.14|38.25|36.25|38.06|36.06|0
1748236800000|2025-05-26 05:20:00|38.15|36.15|38.23|36.23|38.25|36.25|38.1|36.1|0
1748237100000|2025-05-26 05:25:00|38.26|36.26|38.32|36.32|38.4|36.4|38.2|36.2|0
1748237400000|2025-05-26 05:30:00|38.31|36.31|38.26|36.26|38.4|36.4|38.21|36.21|0
1748237700000|2025-05-26 05:35:00|38.28|36.28|38.22|36.22|38.28|36.28|38.09|36.09|0
1748238000000|2025-05-26 05:40:00|38.2|36.2|38.13|36.13|38.2|36.2|38.09|36.09|0
1748238300000|2025-05-26 05:45:00|38.14|36.14|38.17|36.17|38.3|36.3|38.11|36.11|0
1748238600000|2025-05-26 05:50:00|38.16|36.16|38.08|36.08|38.19|36.19|37.94|35.94|0
1748238900000|2025-05-26 05:55:00|38.09|36.09|38.24|36.24|38.24|36.24|38.01|36.01|0
1748239200000|2025-05-26 06:00:00|38.23|36.23|37.82|35.82|38.49|36.49|37.78|35.78|0
1748239500000|2025-05-26 06:05:00|37.84|35.84|37.66|35.66|37.87|35.87|37.41|35.41|0
1748239800000|2025-05-26 06:10:00|37.67|35.67|37.9|35.9|38.05|36.05|37.64|35.64|0
1748240100000|2025-05-26 06:15:00|37.92|35.92|37.83|35.83|38.01|36.01|37.68|35.68|0
1748240400000|2025-05-26 06:20:00|37.85|35.85|37.69|35.69|37.88|35.88|37.58|35.58|0
1748240700000|2025-05-26 06:25:00|37.7|35.7|37.12|35.12|37.79|35.79|37.08|35.08|0
1748241000000|2025-05-26 06:30:00|37.14|35.14|37.38|35.38|37.51|35.51|37.13|35.13|0
1748241300000|2025-05-26 06:35:00|37.4|35.4|37.49|35.49|37.51|35.51|37.25|35.25|0
1748241600000|2025-05-26 06:40:00|37.47|35.47|37.7|35.7|37.84|35.84|37.35|35.35|0
1748241900000|2025-05-26 06:45:00|37.69|35.69|37.42|35.42|37.73|35.73|37.28|35.28|0
1748242200000|2025-05-26 06:50:00|37.43|35.43|37.42|35.42|37.51|35.51|37.25|35.25|0
1748242500000|2025-05-26 06:55:00|37.41|35.41|37.4|35.4|37.66|35.66|37.24|35.24|0
1748242800000|2025-05-26 07:00:00|37.42|35.42|37.28|35.28|37.7|35.7|37.27|35.27|0
1748243100000|2025-05-26 07:05:00|37.29|35.29|37.24|35.24|37.53|35.53|36.96|34.96|0
1748243400000|2025-05-26 07:10:00|37.2|35.2|37.41|35.41|37.45|35.45|37.2|35.2|0
1748243700000|2025-05-26 07:15:00|37.39|35.39|37.12|35.12|37.54|35.54|37.05|35.05|0
1748244000000|2025-05-26 07:20:00|37.1|35.1|36.99|34.99|37.1|35.1|36.87|34.87|0
1748244300000|2025-05-26 07:25:00|37.02|35.02|37.29|35.29|37.37|35.37|37.01|35.01|0
1748244600000|2025-05-26 07:30:00|37.3|35.3|37.22|35.22|37.43|35.43|37.12|35.12|0
1748244900000|2025-05-26 07:35:00|37.2|35.2|36.98|34.98|37.28|35.28|36.97|34.97|0
1748245200000|2025-05-26 07:40:00|36.96|34.96|37.15|35.15|37.35|35.35|36.94|34.94|0
1748245500000|2025-05-26 07:45:00|37.11|35.11|37.04|35.04|37.2|35.2|36.97|34.97|0
1748245800000|2025-05-26 07:50:00|37.05|35.05|36.77|34.77|37.05|35.05|36.72|34.72|0
1748246100000|2025-05-26 07:55:00|36.76|34.76|36.18|34.18|36.86|34.86|36.01|34.01|0
1748246400000|2025-05-26 08:00:00|36.2|34.2|35.8|33.8|36.2|34.2|35.72|33.72|0
1748246700000|2025-05-26 08:05:00|35.82|33.82|36.2|33.6|36.23|34.02|35.81|33.58|0
1748247000000|2025-05-26 08:10:00|36.21|33.61|35.97|33.97|36.28|33.99|35.94|33.61|0
1748247300000|2025-05-26 08:15:00|36|34|36.11|34.11|36.12|34.12|35.81|33.81|0
1748247600000|2025-05-26 08:20:00|36.09|34.09|36.21|34.21|36.24|34.24|36.05|34.05|0
1748247900000|2025-05-26 08:25:00|36.22|34.22|35.96|33.96|36.24|34.24|35.96|33.96|0
1748248200000|2025-05-26 08:30:00|35.92|33.92|36.11|34.11|36.18|34.18|35.92|33.92|0
1748248500000|2025-05-26 08:35:00|36.09|34.09|35.98|33.98|36.23|34.23|35.92|33.92|0
1748248800000|2025-05-26 08:40:00|35.99|33.99|36.03|34.03|36.13|34.13|35.97|33.97|0
1748249100000|2025-05-26 08:45:00|36.02|34.02|36.13|34.13|36.13|34.13|35.86|33.86|0
1748249400000|2025-05-26 08:50:00|36.16|34.16|36.46|34.46|36.51|34.51|36.08|34.08|0
1748249700000|2025-05-26 08:55:00|36.47|34.47|36.57|34.57|36.73|34.73|36.4|34.4|0
1748250000000|2025-05-26 09:00:00|36.55|34.55|36.37|34.37|36.58|34.58|36.31|34.31|0
1748250300000|2025-05-26 09:05:00|36.41|34.41|36.2|34.2|36.48|34.48|36.17|34.17|0
1748250600000|2025-05-26 09:10:00|36.19|34.19|36.2|34.2|36.31|34.31|36.18|34.18|0
1748250900000|2025-05-26 09:15:00|36.21|34.21|36.41|34.41|36.45|34.45|36.16|34.16|0
1748251200000|2025-05-26 09:20:00|36.42|34.42|36.1|34.1|36.46|34.46|36.07|34.07|0
1748251500000|2025-05-26 09:25:00|36.12|34.12|36.27|34.27|36.33|34.33|36.1|34.1|0
1748251800000|2025-05-26 09:30:00|36.32|34.32|36.47|34.47|36.53|34.53|36.27|34.27|0
1748252100000|2025-05-26 09:35:00|36.46|34.46|36.52|34.52|36.59|34.59|36.45|34.45|0
1748252400000|2025-05-26 09:40:00|36.53|34.53|36.46|34.46|36.6|34.6|36.46|34.46|0
1748252700000|2025-05-26 09:45:00|36.47|34.47|36.56|34.56|36.57|34.57|36.46|34.46|0
1748253000000|2025-05-26 09:50:00|36.54|34.54|36.52|34.52|36.56|34.56|36.46|34.46|0
1748253300000|2025-05-26 09:55:00|36.53|34.53|36.49|34.49|36.54|34.54|36.32|34.32|0
1748253600000|2025-05-26 10:00:00|36.47|34.47|36.45|34.45|36.64|34.64|36.39|34.39|0
1748253900000|2025-05-26 10:05:00|36.46|34.46|36.36|34.36|36.49|34.49|36.22|34.22|0
1748254200000|2025-05-26 10:10:00|36.35|34.35|36.3|34.3|36.35|34.35|36.16|34.16|0
1748254500000|2025-05-26 10:15:00|36.24|34.24|36.2|34.2|36.29|34.29|36.1|34.1|0
1748254800000|2025-05-26 10:20:00|36.21|34.21|36|34|36.22|34.22|35.95|33.95|0
1748255100000|2025-05-26 10:25:00|35.99|33.99|36.12|34.12|36.21|34.21|35.95|33.95|0
1748255400000|2025-05-26 10:30:00|36.13|34.13|36.09|34.09|36.14|34.14|35.99|33.99|0
1748255700000|2025-05-26 10:35:00|36.1|34.1|36.25|34.25|36.32|34.32|36.09|34.09|0
1748256000000|2025-05-26 10:40:00|36.24|34.24|36.15|34.15|36.26|34.26|36.11|34.11|0
1748256300000|2025-05-26 10:45:00|36.13|34.13|36.05|34.05|36.17|34.17|36.02|34.02|0
1748256600000|2025-05-26 10:50:00|36.04|34.04|36.12|34.12|36.17|34.17|36.01|34.01|0
1748256900000|2025-05-26 10:55:00|36.13|34.13|36.25|34.25|36.35|34.35|36.12|34.12|0
1748257200000|2025-05-26 11:00:00|36.26|34.26|36.35|34.35|36.36|34.36|36.22|34.22|0
1748257500000|2025-05-26 11:05:00|36.36|34.36|36.18|34.18|36.37|34.37|36.18|34.18|0
1748257800000|2025-05-26 11:10:00|36.13|34.13|35.99|33.99|36.26|34.26|35.99|33.99|0
1748258100000|2025-05-26 11:15:00|36.02|34.02|36.04|34.04|36.1|34.1|35.87|33.87|0
1748258400000|2025-05-26 11:20:00|36.06|34.06|36.02|34.02|36.09|34.09|36|34|0
1748258700000|2025-05-26 11:25:00|36.05|34.05|36|34|36.2|34.2|35.94|33.94|0
1748259000000|2025-05-26 11:30:00|36.02|34.02|35.83|33.83|36.14|34.14|35.83|33.83|0
1748259300000|2025-05-26 11:35:00|35.81|33.81|35.83|33.83|35.89|33.89|35.74|33.74|0
1748259600000|2025-05-26 11:40:00|35.82|33.82|35.8|33.8|35.89|33.89|35.75|33.75|0
1748259900000|2025-05-26 11:45:00|35.77|33.77|35.82|33.82|35.88|33.88|35.77|33.77|0
1748260200000|2025-05-26 11:50:00|35.83|33.83|35.9|33.9|35.95|33.95|35.82|33.82|0
1748260500000|2025-05-26 11:55:00|35.91|33.91|35.91|33.91|35.93|33.93|35.89|33.89|0
1748260800000|2025-05-26 12:00:00|35.89|33.89|35.84|33.84|35.89|33.89|35.82|33.82|0
1748261100000|2025-05-26 12:05:00|35.87|33.87|35.86|33.86|35.93|33.93|35.8|33.8|0
1748261400000|2025-05-26 12:10:00|35.85|33.85|35.9|33.9|35.95|33.95|35.8|33.8|0
1748261700000|2025-05-26 12:15:00|35.88|33.88|35.72|33.72|35.88|33.88|35.72|33.72|0
1748262000000|2025-05-26 12:20:00|35.7|33.7|35.78|33.78|35.84|33.84|35.6|33.6|0
1748262300000|2025-05-26 12:25:00|35.76|33.76|35.81|33.81|35.86|33.86|35.74|33.74|0
1748262600000|2025-05-26 12:30:00|35.79|33.79|35.71|33.71|35.81|33.81|35.61|33.61|0
1748262900000|2025-05-26 12:35:00|35.73|33.73|36.03|34.03|36.03|34.03|35.7|33.7|0
1748263200000|2025-05-26 12:40:00|36.04|34.04|36.07|34.07|36.12|34.12|36|34|0
1748263500000|2025-05-26 12:45:00|36.05|34.05|36.14|34.14|36.19|34.19|36.04|34.04|0
1748263800000|2025-05-26 12:50:00|36.13|34.13|36.09|34.09|36.13|34.13|35.99|33.99|0
1748264100000|2025-05-26 12:55:00|36.14|34.14|36.29|34.29|36.31|34.31|36.06|34.06|0
1748264400000|2025-05-26 13:00:00|36.27|34.27|36.06|34.06|36.27|34.27|35.97|33.97|0
1748264700000|2025-05-26 13:05:00|36.08|34.08|36.18|34.18|36.18|34.18|36.02|34.02|0
1748265000000|2025-05-26 13:10:00|36.14|34.14|35.97|33.97|36.18|34.18|35.94|33.94|0
1748265300000|2025-05-26 13:15:00|35.98|33.98|36.15|34.15|36.18|34.18|35.95|33.95|0
1748265600000|2025-05-26 13:20:00|36.17|34.17|36.51|33.91|36.51|34.27|36.14|33.91|0
1748265900000|2025-05-26 13:25:00|36.5|33.9|36.61|34.01|36.83|34.23|36.5|33.9|0
1748266200000|2025-05-26 13:30:00|36.31|34.31|35.59|33.59|36.36|34.36|35.52|33.52|0
1748266500000|2025-05-26 13:35:00|35.57|33.57|35.64|33.64|35.76|33.76|35.5|33.5|0
1748266800000|2025-05-26 13:40:00|35.63|33.63|35.62|33.62|35.78|33.78|35.59|33.59|0
1748267100000|2025-05-26 13:45:00|35.64|33.64|35.71|33.71|35.75|33.75|35.6|33.6|0
1748267400000|2025-05-26 13:50:00|35.75|33.75|36.02|34.02|36.03|34.03|35.7|33.7|0
1748267700000|2025-05-26 13:55:00|36.03|34.03|36.21|34.21|36.25|34.25|36.03|34.03|0
1748268000000|2025-05-26 14:00:00|36.2|34.2|36.41|34.41|36.52|34.52|36.16|34.16|0
1748268300000|2025-05-26 14:05:00|36.43|34.43|36.51|34.51|36.59|34.59|36.41|34.41|0
1748268600000|2025-05-26 14:10:00|36.49|34.49|36.41|34.41|36.57|34.57|36.4|34.4|0
1748268900000|2025-05-26 14:15:00|36.42|34.42|36.39|34.39|36.49|34.49|36.35|34.35|0
1748269200000|2025-05-26 14:20:00|36.4|34.4|36.35|34.35|36.57|34.57|36.3|34.3|0
1748269500000|2025-05-26 14:25:00|36.37|34.37|36.37|34.37|36.46|34.46|36.26|34.26|0
1748269800000|2025-05-26 14:30:00|36.36|34.36|36.64|34.64|36.81|34.81|36.36|34.36|0
1748270100000|2025-05-26 14:35:00|36.69|34.69|36.96|34.96|36.97|34.97|36.69|34.69|0
1748270400000|2025-05-26 14:40:00|36.94|34.94|36.87|34.87|36.97|34.97|36.82|34.82|0
1748270700000|2025-05-26 14:45:00|36.89|34.89|36.92|34.92|36.98|34.98|36.85|34.85|0
1748271000000|2025-05-26 14:50:00|36.91|34.91|36.93|34.93|37.08|35.08|36.86|34.86|0
1748271300000|2025-05-26 14:55:00|36.95|34.95|37.13|35.13|37.22|35.22|36.9|34.9|0
1748271600000|2025-05-26 15:00:00|37.09|35.09|37.34|35.34|37.46|35.46|37.09|35.09|0
1748271900000|2025-05-26 15:05:00|37.42|35.42|37.43|35.43|37.55|35.55|37.34|35.34|0
1748272200000|2025-05-26 15:10:00|37.42|35.42|37.14|35.14|37.43|35.43|37.11|35.11|0
1748272500000|2025-05-26 15:15:00|37.12|35.12|37.03|35.03|37.18|35.18|37.03|35.03|0
1748272800000|2025-05-26 15:20:00|37.02|35.02|36.91|34.91|37.02|35.02|36.87|34.87|0
1748273100000|2025-05-26 15:25:00|36.9|34.9|36.64|34.64|36.91|34.91|36.62|34.62|0
1748273400000|2025-05-26 15:30:00|36.62|34.62|36.47|34.47|36.64|34.64|36.45|34.45|0
1748273700000|2025-05-26 15:35:00|36.45|34.45|36.43|34.43|36.5|34.5|36.35|34.35|0
1748274000000|2025-05-26 15:40:00|36.45|34.45|36.39|34.39|36.47|34.47|36.32|34.32|0
1748274300000|2025-05-26 15:45:00|36.38|34.38|36.33|34.33|36.39|34.39|36.31|34.31|0
1748274600000|2025-05-26 15:50:00|36.31|34.31|36.25|34.25|36.33|34.33|36.22|34.22|0
1748274900000|2025-05-26 15:55:00|36.24|34.24|36.2|34.2|36.25|34.25|36.15|34.15|0
1748275200000|2025-05-26 16:00:00|36.19|34.19|36.15|34.15|36.23|34.23|36.12|34.12|0
1748275500000|2025-05-26 16:05:00|36.16|34.16|36.14|34.14|36.19|34.19|36.14|34.14|0
1748275800000|2025-05-26 16:10:00|36.13|34.13|36.12|34.12|36.15|34.15|36.04|34.04|0
1748276100000|2025-05-26 16:15:00|36.11|34.11|36.17|34.17|36.21|34.21|36.09|34.09|0
1748276400000|2025-05-26 16:20:00|36.19|34.19|36.32|34.32|36.32|34.32|36.15|34.15|0
1748276700000|2025-05-26 16:25:00|36.3|34.3|36.33|34.33|36.37|34.37|36.29|34.29|0
1748277000000|2025-05-26 16:30:00|36.32|34.32|36.39|34.39|36.41|34.41|36.32|34.32|0
1748277300000|2025-05-26 16:35:00|36.38|34.38|36.25|34.25|36.38|34.38|36.25|34.25|0
1748277600000|2025-05-26 16:40:00|36.26|34.26|36.23|34.23|36.31|34.31|36.23|34.23|0
1748277900000|2025-05-26 16:45:00|36.25|34.25|36.19|34.19|36.25|34.25|36.08|34.08|0
1748278200000|2025-05-26 16:50:00|36.2|34.2|36.17|34.17|36.21|34.21|36.14|34.14|0
1748278500000|2025-05-26 16:55:00|36.16|34.16|35.87|33.87|36.17|34.17|35.83|33.83|0
1748278800000|2025-05-26 17:00:00|35.86|33.86|35.86|33.86|35.9|33.9|35.83|33.83|0
1748279100000|2025-05-26 17:05:00|35.9|33.9|35.9|33.9|35.9|33.9|35.9|33.9|0
1748279400000|2025-05-26 17:10:00|35.82|33.82|35.9|33.9|35.9|33.9|35.82|33.82|0
1748279700000|2025-05-26 17:15:00|35.89|33.89|35.89|33.89|35.89|33.89|35.89|33.89|0
1748280000000|2025-05-26 17:20:00|35.97|33.97|35.86|33.86|35.97|33.97|35.86|33.86|0
1748280300000|2025-05-26 17:25:00|35.85|33.85|35.82|33.82|35.89|33.89|35.78|33.78|0
1748280900000|2025-05-26 17:35:00|35.81|33.81|35.81|33.81|35.81|33.81|35.81|33.81|0
1748281200000|2025-05-26 17:40:00|35.89|33.89|35.74|33.74|35.89|33.89|35.74|33.74|0
1748281500000|2025-05-26 17:45:00|35.81|33.81|35.81|33.81|35.81|33.81|35.81|33.81|0
1748282100000|2025-05-26 17:55:00|35.77|33.77|35.8|33.8|35.8|33.8|35.77|33.77|0
1748282400000|2025-05-26 18:00:00|35.88|33.88|35.91|33.91|35.91|33.91|35.88|33.88|0
1748282700000|2025-05-26 18:05:00|35.88|33.88|35.87|33.87|35.88|33.88|35.87|33.87|0
1748283000000|2025-05-26 18:10:00|35.91|33.91|35.83|33.83|35.91|33.91|35.83|33.83|0
1748283300000|2025-05-26 18:15:00|35.87|33.87|35.87|33.87|35.87|33.87|35.87|33.87|0
1748283900000|2025-05-26 18:25:00|35.83|33.83|35.87|33.87|35.87|33.87|35.83|33.83|0
1748284200000|2025-05-26 18:30:00|35.86|33.86|35.86|33.86|35.86|33.86|35.86|33.86|0
1748285700000|2025-05-26 18:55:00|35.85|33.85|35.85|33.85|35.85|33.85|35.85|33.85|0
1748286000000|2025-05-26 19:00:00|35.78|33.78|35.78|33.78|35.78|33.78|35.78|33.78|0
1748286600000|2025-05-26 19:10:00|35.77|33.77|35.74|33.74|35.77|33.77|35.74|33.74|0
1748286900000|2025-05-26 19:15:00|35.77|33.77|35.74|33.74|35.77|33.77|35.7|33.7|0
1748287200000|2025-05-26 19:20:00|35.73|33.73|35.81|33.81|35.81|33.81|35.73|33.73|0
1748287500000|2025-05-26 19:25:00|35.84|33.84|35.8|33.8|35.84|33.84|35.8|33.8|0
1748287800000|2025-05-26 19:30:00|35.84|33.84|35.8|33.8|35.84|33.84|35.77|33.77|0
1748288100000|2025-05-26 19:35:00|35.77|33.77|35.84|33.84|35.84|33.84|35.77|33.77|0
1748288400000|2025-05-26 19:40:00|35.8|33.8|35.8|33.8|35.8|33.8|35.76|33.76|0
1748288700000|2025-05-26 19:45:00|35.83|33.83|35.83|33.83|35.83|33.83|35.83|33.83|0
1748289000000|2025-05-26 19:50:00|35.91|33.91|35.76|33.76|35.91|33.91|35.76|33.76|0
1748289300000|2025-05-26 19:55:00|35.79|33.79|35.72|33.72|35.83|33.83|35.68|33.68|0
1748289900000|2025-05-26 20:05:00|35.71|33.71|35.71|33.71|35.71|33.71|35.71|33.71|0
1748291400000|2025-05-26 20:30:00|35.7|33.7|35.7|33.7|35.7|33.7|35.7|33.7|0
1748292900000|2025-05-26 20:55:00|36|33.4|35.99|33.39|36|33.4|35.99|33.39|0
1748293200000|2025-05-26 21:00:00|36.01|33.41|36.01|33.41|36.01|33.41|36.01|33.41|0
1748293800000|2025-05-26 21:10:00|35.99|33.39|35.99|33.39|35.99|33.39|35.99|33.39|0
1748294400000|2025-05-26 21:20:00|35.98|33.38|35.98|33.38|35.98|33.38|35.98|33.38|0
1748295900000|2025-05-26 21:45:00|35.97|33.37|35.97|33.37|35.97|33.37|35.97|33.37|0
1748296500000|2025-05-26 21:55:00|36.27|33.67|36.14|33.54|36.27|33.67|36.14|33.54|0
1748296800000|2025-05-26 22:00:00|36.15|33.55|36.47|33.87|36.67|34.07|36.15|33.55|0
1748297100000|2025-05-26 22:05:00|36.46|33.86|36.46|33.86|36.57|33.97|36.42|33.82|0
1748297400000|2025-05-26 22:10:00|36.47|33.87|36.38|33.78|36.6|34|36.18|33.58|0
1748297700000|2025-05-26 22:15:00|36.37|33.77|36.4|33.8|36.42|33.82|36.21|33.61|0
1748298000000|2025-05-26 22:20:00|36.41|33.81|36.54|33.94|36.58|33.98|36.41|33.81|0
1748298300000|2025-05-26 22:25:00|36.53|33.93|36.58|33.98|36.58|33.98|36.47|33.87|0
1748298600000|2025-05-26 22:30:00|36.6|34|36.88|34.28|36.97|34.37|36.6|34|0
1748298900000|2025-05-26 22:35:00|36.9|34.3|36.96|34.36|37.01|34.41|36.89|34.29|0
1748299200000|2025-05-26 22:40:00|36.95|34.35|36.91|34.31|36.99|34.39|36.89|34.29|0
1748299500000|2025-05-26 22:45:00|36.85|34.25|36.89|34.29|37|34.4|36.78|34.18|0
1748299800000|2025-05-26 22:50:00|36.91|34.31|36.91|34.31|36.98|34.38|36.87|34.27|0
1748300100000|2025-05-26 22:55:00|36.93|34.33|36.96|34.36|37.04|34.44|36.86|34.26|0
1748300400000|2025-05-26 23:00:00|36.94|34.34|36.98|34.38|37.06|34.46|36.8|34.2|0
1748300700000|2025-05-26 23:05:00|37|34.4|37|34.4|37.05|34.45|36.96|34.36|0
1748301000000|2025-05-26 23:10:00|36.99|34.39|36.92|34.32|37.07|34.47|36.84|34.24|0
1748301300000|2025-05-26 23:15:00|36.91|34.31|36.92|34.32|36.95|34.35|36.8|34.2|0
1748301600000|2025-05-26 23:20:00|36.93|34.33|37.01|34.41|37.05|34.45|36.93|34.33|0
1748301900000|2025-05-26 23:25:00|37.02|34.42|36.96|34.36|37.1|34.5|36.93|34.33|0
1748302200000|2025-05-26 23:30:00|36.95|34.35|36.93|34.33|37.08|34.48|36.88|34.28|0
1748302500000|2025-05-26 23:35:00|36.95|34.35|37.06|34.46|37.06|34.46|36.87|34.27|0
1748302800000|2025-05-26 23:40:00|37.08|34.48|37.08|34.48|37.1|34.5|37.02|34.42|0
1748303100000|2025-05-26 23:45:00|37.07|34.47|37.06|34.46|37.09|34.49|37.04|34.44|0
1748303400000|2025-05-26 23:50:00|37.05|34.45|36.98|34.38|37.19|34.59|36.96|34.36|0
1748303700000|2025-05-26 23:55:00|36.96|34.36|36.92|34.32|37|34.4|36.92|34.32|0
1748304000000|2025-05-27 00:00:00|36.93|34.33|37.03|34.43|37.05|34.45|36.86|34.26|0
1748304300000|2025-05-27 00:05:00|37.02|34.42|37.05|34.45|37.12|34.52|36.93|34.33|0
1748304600000|2025-05-27 00:10:00|37.03|34.43|37.01|34.41|37.12|34.52|36.97|34.37|0
1748304900000|2025-05-27 00:15:00|37.03|34.43|36.71|34.71|37.42|35.42|36.71|34.4|0
1748305200000|2025-05-27 00:20:00|36.73|34.73|37.25|35.25|37.39|35.39|36.71|34.71|0
1748305500000|2025-05-27 00:25:00|37.26|35.26|37.27|35.27|37.28|35.28|37.15|35.15|0
1748305800000|2025-05-27 00:30:00|37.26|35.26|37.3|35.3|37.3|35.3|37.21|35.21|0
1748306100000|2025-05-27 00:35:00|37.31|35.31|37.06|35.06|37.33|35.33|36.97|34.97|0
1748306400000|2025-05-27 00:40:00|37.12|35.12|37.15|35.15|37.2|35.2|37.06|35.06|0
1748306700000|2025-05-27 00:45:00|37.13|35.13|36.8|34.8|37.17|35.17|36.8|34.8|0
1748307000000|2025-05-27 00:50:00|36.81|34.81|36.41|34.41|36.83|34.83|36.4|34.4|0
1748307300000|2025-05-27 00:55:00|36.43|34.43|36.56|34.56|36.62|34.62|36.43|34.43|0
1748307600000|2025-05-27 01:00:00|36.57|34.57|37.15|35.15|37.17|35.17|36.53|34.53|0
1748307900000|2025-05-27 01:05:00|37.13|35.13|37.29|35.29|37.37|35.37|37.05|35.05|0
1748308200000|2025-05-27 01:10:00|37.27|35.27|37.4|35.4|37.51|35.51|37.27|35.27|0
1748308500000|2025-05-27 01:15:00|37.37|35.37|37.46|35.46|37.47|35.47|37.34|35.34|0
1748308800000|2025-05-27 01:20:00|37.49|35.49|37.5|35.5|37.61|35.61|37.47|35.47|0
1748309100000|2025-05-27 01:25:00|37.51|35.51|37.53|35.53|37.58|35.58|37.49|35.49|0
1748309400000|2025-05-27 01:30:00|37.55|35.55|37.49|35.49|37.57|35.57|37.27|35.27|0
1748309700000|2025-05-27 01:35:00|37.51|35.51|37.62|35.62|37.75|35.75|37.51|35.51|0
1748310000000|2025-05-27 01:40:00|37.63|35.63|37.47|35.47|37.65|35.65|37.45|35.45|0
1748310300000|2025-05-27 01:45:00|37.53|35.53|37.69|35.69|37.75|35.75|37.47|35.47|0
1748310600000|2025-05-27 01:50:00|37.67|35.67|37.72|35.72|37.77|35.77|37.62|35.62|0
1748310900000|2025-05-27 01:55:00|37.73|35.73|37.75|35.75|37.8|35.8|37.71|35.71|0
1748311200000|2025-05-27 02:00:00|37.77|35.77|37.79|35.79|37.88|35.88|37.73|35.73|0
1748311500000|2025-05-27 02:05:00|37.81|35.81|37.81|35.81|37.94|35.94|37.75|35.75|0
1748311800000|2025-05-27 02:10:00|37.8|35.8|37.9|35.9|37.96|35.96|37.8|35.8|0
1748312100000|2025-05-27 02:15:00|37.89|35.89|37.95|35.95|38.01|36.01|37.83|35.83|0
1748312400000|2025-05-27 02:20:00|37.94|35.94|37.85|35.85|38.03|36.03|37.84|35.84|0
1748312700000|2025-05-27 02:25:00|37.87|35.87|37.68|35.68|37.91|35.91|37.68|35.68|0
1748313000000|2025-05-27 02:30:00|37.69|35.69|37.73|35.73|37.75|35.75|37.63|35.63|0
1748313300000|2025-05-27 02:35:00|37.75|35.75|37.81|35.81|37.83|35.83|37.71|35.71|0
1748313600000|2025-05-27 02:40:00|37.82|35.82|37.81|35.81|37.83|35.83|37.7|35.7|0
1748313900000|2025-05-27 02:45:00|37.8|35.8|37.77|35.77|37.85|35.85|37.75|35.75|0
1748314200000|2025-05-27 02:50:00|37.76|35.76|37.69|35.69|37.8|35.8|37.63|35.63|0
1748314500000|2025-05-27 02:55:00|37.71|35.71|37.65|35.65|37.74|35.74|37.61|35.61|0
1748314800000|2025-05-27 03:00:00|37.64|35.64|37.64|35.64|37.67|35.67|37.55|35.55|0
1748315100000|2025-05-27 03:05:00|37.66|35.66|37.67|35.67|37.69|35.69|37.6|35.6|0
1748315400000|2025-05-27 03:10:00|37.69|35.69|37.81|35.81|37.86|35.86|37.63|35.63|0
1748315700000|2025-05-27 03:15:00|37.83|35.83|37.74|35.74|37.84|35.84|37.68|35.68|0
1748316000000|2025-05-27 03:20:00|37.76|35.76|37.93|35.93|37.95|35.95|37.65|35.65|0
1748316300000|2025-05-27 03:25:00|37.95|35.95|37.87|35.87|37.96|35.96|37.84|35.84|0
1748316600000|2025-05-27 03:30:00|37.91|35.91|37.89|35.89|37.93|35.93|37.83|35.83|0
1748316900000|2025-05-27 03:35:00|37.9|35.9|37.85|35.85|37.93|35.93|37.76|35.76|0
1748317200000|2025-05-27 03:40:00|37.86|35.86|38.11|36.11|38.11|36.11|37.85|35.85|0
1748317500000|2025-05-27 03:45:00|38.13|36.13|38.04|36.04|38.44|36.44|38.01|36.01|0
1748317800000|2025-05-27 03:50:00|38.08|36.08|37.86|35.86|38.08|36.08|37.84|35.84|0
1748318100000|2025-05-27 03:55:00|37.87|35.87|38.22|36.22|38.27|36.27|37.86|35.86|0
1748318400000|2025-05-27 04:00:00|38.21|36.21|38.16|36.16|38.32|36.32|38.11|36.11|0
1748318700000|2025-05-27 04:05:00|38.12|36.12|37.75|35.75|38.14|36.14|37.71|35.71|0
1748319000000|2025-05-27 04:10:00|37.76|35.76|37.78|35.78|37.79|35.79|37.67|35.67|0
1748319300000|2025-05-27 04:15:00|37.8|35.8|37.79|35.79|37.91|35.91|37.76|35.76|0
1748319600000|2025-05-27 04:20:00|37.8|35.8|37.79|35.79|37.82|35.82|37.76|35.76|0
1748319900000|2025-05-27 04:25:00|37.77|35.77|37.74|35.74|37.82|35.82|37.7|35.7|0
1748320200000|2025-05-27 04:30:00|37.72|35.72|37.79|35.79|37.9|35.9|37.69|35.69|0
1748320500000|2025-05-27 04:35:00|37.81|35.81|37.78|35.78|37.87|35.87|37.77|35.77|0
1748320800000|2025-05-27 04:40:00|37.79|35.79|37.77|35.77|37.82|35.82|37.75|35.75|0
1748321100000|2025-05-27 04:45:00|37.78|35.78|37.79|35.79|37.83|35.83|37.75|35.75|0
1748321400000|2025-05-27 04:50:00|37.8|35.8|37.8|35.8|37.83|35.83|37.78|35.78|0
1748321700000|2025-05-27 04:55:00|37.78|35.78|37.79|35.79|37.82|35.82|37.77|35.77|0
1748322000000|2025-05-27 05:00:00|37.81|35.81|37.93|35.93|37.93|35.93|37.73|35.73|0
1748322300000|2025-05-27 05:05:00|37.95|35.95|37.98|35.98|38.01|36.01|37.87|35.87|0
1748322600000|2025-05-27 05:10:00|37.97|35.97|37.82|35.82|38.05|36.05|37.76|35.76|0
1748322900000|2025-05-27 05:15:00|37.81|35.81|37.82|35.82|37.91|35.91|37.76|35.76|0
1748323200000|2025-05-27 05:20:00|37.81|35.81|37.53|35.53|37.82|35.82|37.51|35.51|0
1748323500000|2025-05-27 05:25:00|37.49|35.49|37.34|35.34|37.61|35.61|37.31|35.31|0
1748323800000|2025-05-27 05:30:00|37.35|35.35|37.41|35.41|37.47|35.47|37.33|35.33|0
1748324100000|2025-05-27 05:35:00|37.42|35.42|37.12|35.12|37.42|35.42|37.11|35.11|0
1748324400000|2025-05-27 05:40:00|37.13|35.13|36.93|34.93|37.18|35.18|36.87|34.87|0
1748324700000|2025-05-27 05:45:00|36.95|34.95|36.89|34.89|36.95|34.95|36.82|34.82|0
1748325000000|2025-05-27 05:50:00|36.91|34.91|36.97|34.97|37.08|35.08|36.9|34.9|0
1748325300000|2025-05-27 05:55:00|36.98|34.98|37.02|35.02|37.07|35.07|36.79|34.79|0
1748325600000|2025-05-27 06:00:00|37.01|35.01|36.91|34.91|37.05|35.05|36.76|34.76|0
1748325900000|2025-05-27 06:05:00|36.93|34.93|36.83|34.83|36.98|34.98|36.8|34.8|0
1748326200000|2025-05-27 06:10:00|36.85|34.85|36.62|34.62|36.85|34.85|36.58|34.58|0
1748326500000|2025-05-27 06:15:00|36.6|34.6|36.46|34.46|36.66|34.66|36.45|34.45|0
1748326800000|2025-05-27 06:20:00|36.43|34.43|36.29|34.29|36.46|34.46|36.23|34.23|0
1748327100000|2025-05-27 06:25:00|36.3|34.3|36.27|34.27|36.32|34.32|36.23|34.23|0
1748327400000|2025-05-27 06:30:00|36.25|34.25|36.33|34.33|36.39|34.39|36.25|34.25|0
1748327700000|2025-05-27 06:35:00|36.32|34.32|36.13|34.13|36.34|34.34|36.07|34.07|0
1748328000000|2025-05-27 06:40:00|36.12|34.12|36.14|34.14|36.21|34.21|36.11|34.11|0
1748328300000|2025-05-27 06:45:00|36.08|34.08|36.05|34.05|36.11|34.11|36|34|0
1748328600000|2025-05-27 06:50:00|36.03|34.03|35.96|33.96|36.03|34.03|35.88|33.88|0
1748328900000|2025-05-27 06:55:00|35.94|33.94|36.11|34.11|36.13|34.13|35.84|33.84|0
1748329200000|2025-05-27 07:00:00|36.09|34.09|35.96|33.96|36.38|34.38|35.92|33.92|0
1748329500000|2025-05-27 07:05:00|35.97|33.97|35.86|33.86|35.98|33.98|35.73|33.73|0
1748329800000|2025-05-27 07:10:00|35.85|33.85|35.79|33.79|36.1|34.1|35.77|33.77|0
1748330100000|2025-05-27 07:15:00|35.8|33.8|35.56|33.56|35.89|33.89|35.54|33.54|0
1748330400000|2025-05-27 07:20:00|35.54|33.54|35.22|33.22|35.62|33.62|35.22|33.22|0
1748330700000|2025-05-27 07:25:00|35.2|33.2|35.37|33.37|35.39|33.39|35.14|33.14|0
1748331000000|2025-05-27 07:30:00|35.38|33.38|34.78|32.78|35.4|33.4|34.74|32.74|0
1748331300000|2025-05-27 07:35:00|34.8|32.8|34.56|32.56|34.83|32.83|34.32|32.32|0
1748331600000|2025-05-27 07:40:00|34.55|32.55|34.53|32.53|34.62|32.62|34.38|32.38|0
1748331900000|2025-05-27 07:45:00|34.52|32.52|33.9|31.9|34.58|32.58|33.77|31.77|0
1748332200000|2025-05-27 07:50:00|33.92|31.92|33.83|31.83|33.92|31.92|33.61|31.61|0
1748332500000|2025-05-27 07:55:00|33.82|31.82|34.16|32.16|34.27|32.27|33.81|31.81|0
1748332800000|2025-05-27 08:00:00|34.12|32.12|34.38|32.38|34.48|32.48|34.06|32.06|0
1748333100000|2025-05-27 08:05:00|34.41|32.41|34.28|32.28|34.42|32.42|34.19|32.19|0
1748333400000|2025-05-27 08:10:00|34.23|32.23|34.26|32.26|34.31|32.31|34.14|32.14|0
1748333700000|2025-05-27 08:15:00|34.28|32.28|34.32|32.32|34.36|32.36|34.11|32.11|0
1748334000000|2025-05-27 08:20:00|34.37|32.37|34.46|32.46|34.5|32.5|34.32|32.32|0
1748334300000|2025-05-27 08:25:00|34.44|32.44|34.57|32.57|34.6|32.6|34.4|32.4|0
1748334600000|2025-05-27 08:30:00|34.58|32.58|34.66|32.66|34.68|32.68|34.51|32.51|0
1748334900000|2025-05-27 08:35:00|34.69|32.69|34.72|32.72|34.82|32.82|34.62|32.62|0
1748335200000|2025-05-27 08:40:00|34.74|32.74|34.59|32.59|34.74|32.74|34.59|32.59|0
1748335500000|2025-05-27 08:45:00|34.58|32.58|34.9|32.9|34.91|32.91|34.52|32.52|0
1748335800000|2025-05-27 08:50:00|34.92|32.92|34.99|32.99|35.08|33.08|34.91|32.91|0
1748336100000|2025-05-27 08:55:00|34.97|32.97|34.78|32.78|35.02|33.02|34.77|32.77|0
1748336400000|2025-05-27 09:00:00|34.77|32.77|34.61|32.61|34.88|32.88|34.52|32.52|0
1748336700000|2025-05-27 09:05:00|34.62|32.62|34.5|32.5|34.64|32.64|34.5|32.5|0
1748337000000|2025-05-27 09:10:00|34.52|32.52|34.24|32.24|34.54|32.54|34.19|32.19|0
1748337300000|2025-05-27 09:15:00|34.27|32.27|34.44|32.44|34.45|32.45|34.24|32.24|0
1748337600000|2025-05-27 09:20:00|34.42|32.42|34.75|32.75|34.75|32.75|34.4|32.4|0
1748337900000|2025-05-27 09:25:00|34.77|32.77|35.1|33.1|35.1|33.1|34.73|32.73|0
1748338200000|2025-05-27 09:30:00|35.08|33.08|34.66|32.66|35.15|33.15|34.61|32.61|0
1748338500000|2025-05-27 09:35:00|34.63|32.63|34.39|32.39|34.69|32.69|34.37|32.37|0
1748338800000|2025-05-27 09:40:00|34.4|32.4|34.48|32.48|34.6|32.6|34.32|32.32|0
1748339100000|2025-05-27 09:45:00|34.55|32.55|34.62|32.62|34.66|32.66|34.4|32.4|0
1748339400000|2025-05-27 09:50:00|34.63|32.63|34.57|32.57|34.65|32.65|34.51|32.51|0
1748339700000|2025-05-27 09:55:00|34.55|32.55|34.67|32.67|34.76|32.76|34.55|32.55|0
1748340000000|2025-05-27 10:00:00|34.65|32.65|34.7|32.7|34.79|32.79|34.63|32.63|0
1748340300000|2025-05-27 10:05:00|34.73|32.73|34.75|32.75|34.78|32.78|34.65|32.65|0
1748340600000|2025-05-27 10:10:00|34.76|32.76|34.77|32.77|34.81|32.81|34.72|32.72|0
1748340900000|2025-05-27 10:15:00|34.75|32.75|34.48|32.48|34.75|32.75|34.48|32.48|0
1748341200000|2025-05-27 10:20:00|34.49|32.49|34.51|32.51|34.59|32.59|34.46|32.46|0
1748341500000|2025-05-27 10:25:00|34.5|32.5|34.4|32.4|34.53|32.53|34.36|32.36|0
1748341800000|2025-05-27 10:30:00|34.37|32.37|34.31|32.31|34.63|32.63|34.24|32.24|0
1748342100000|2025-05-27 10:35:00|34.27|32.27|34.45|32.45|34.5|32.5|34.21|32.21|0
1748342400000|2025-05-27 10:40:00|34.43|32.43|34.42|32.42|34.61|32.61|34.37|32.37|0
1748342700000|2025-05-27 10:45:00|34.44|32.44|34.77|32.77|34.82|32.82|34.36|32.36|0
1748343000000|2025-05-27 10:50:00|34.78|32.78|34.77|32.77|34.8|32.8|34.68|32.68|0
1748343300000|2025-05-27 10:55:00|34.79|32.79|34.97|32.97|35.05|33.05|34.72|32.72|0
1748343600000|2025-05-27 11:00:00|35.03|33.03|35.32|33.32|35.36|33.36|34.98|32.98|0
1748343900000|2025-05-27 11:05:00|35.33|33.33|35.27|33.27|35.46|33.46|35.19|33.19|0
1748344200000|2025-05-27 11:10:00|35.25|33.25|35.04|33.04|35.3|33.3|35.02|33.02|0
1748344500000|2025-05-27 11:15:00|35.03|33.03|35.25|33.25|35.31|33.31|35|33|0
1748344800000|2025-05-27 11:20:00|35.21|33.21|35.3|33.3|35.32|33.32|35.16|33.16|0
1748345100000|2025-05-27 11:25:00|35.28|33.28|34.98|32.98|35.32|33.32|34.93|32.93|0
1748345400000|2025-05-27 11:30:00|34.99|32.99|34.76|32.76|35.02|33.02|34.75|32.75|0
1748345700000|2025-05-27 11:35:00|34.74|32.74|34.66|32.66|34.77|32.77|34.57|32.57|0
1748346000000|2025-05-27 11:40:00|34.67|32.67|34.63|32.63|34.79|32.79|34.53|32.53|0
1748346300000|2025-05-27 11:45:00|34.61|32.61|34.92|32.92|34.92|32.92|34.57|32.57|0
1748346600000|2025-05-27 11:50:00|34.91|32.91|34.83|32.83|34.94|32.94|34.8|32.8|0
1748346900000|2025-05-27 11:55:00|34.82|32.82|34.91|32.91|34.92|32.92|34.79|32.79|0
1748347200000|2025-05-27 12:00:00|34.93|32.93|35.05|33.05|36.2|34.2|34.88|32.88|0
1748347500000|2025-05-27 12:05:00|35.04|33.04|35|33|35.14|33.14|34.91|32.91|0
1748347800000|2025-05-27 12:10:00|35.04|33.04|35.16|33.16|35.2|33.2|34.96|32.96|0
1748348100000|2025-05-27 12:15:00|35.18|33.18|35.48|33.48|35.53|33.53|35.06|33.06|0
1748348400000|2025-05-27 12:20:00|35.5|33.5|35.07|33.07|35.5|33.5|34.78|32.78|0
1748348700000|2025-05-27 12:25:00|35.08|33.08|35.24|33.24|35.25|33.25|34.99|32.99|0
1748349000000|2025-05-27 12:30:00|35.26|33.26|35.1|33.1|35.88|33.88|33.62|31.62|0
1748349300000|2025-05-27 12:35:00|35.11|33.11|35.23|33.23|35.3|33.3|35.03|33.03|0
1748349600000|2025-05-27 12:40:00|35.25|33.25|35.87|33.87|35.87|33.87|35.25|33.25|0
1748349900000|2025-05-27 12:45:00|35.83|33.83|35.5|33.5|35.83|33.83|35.36|33.36|0
1748350200000|2025-05-27 12:50:00|35.48|33.48|36.05|34.05|36.07|34.07|35.48|33.48|0
1748350500000|2025-05-27 12:55:00|36.07|34.07|35.62|33.62|36.08|34.08|35.59|33.59|0
1748350800000|2025-05-27 13:00:00|35.66|33.66|35.41|33.41|35.71|33.71|35.35|33.35|0
1748351100000|2025-05-27 13:05:00|35.43|33.43|35.18|33.18|35.45|33.45|35.08|33.08|0
1748351400000|2025-05-27 13:10:00|35.2|33.2|35.12|33.12|35.21|33.21|35.09|33.09|0
1748351700000|2025-05-27 13:15:00|35.14|33.14|35.09|33.09|35.17|33.17|35.02|33.02|0
1748352000000|2025-05-27 13:20:00|35.07|33.07|35.44|32.84|35.44|33.14|34.95|32.82|0
1748352300000|2025-05-27 13:25:00|35.56|32.96|36.25|33.65|36.25|33.65|35.47|32.87|0
1748352600000|2025-05-27 13:30:00|36.04|34.04|36.94|34.94|37.16|35.16|35.81|33.81|0
1748352900000|2025-05-27 13:35:00|37|35|36.45|34.45|37.49|35.49|36.45|34.45|0
1748353200000|2025-05-27 13:40:00|36.51|34.51|36.08|34.08|36.53|34.53|35.99|33.99|0
1748353500000|2025-05-27 13:45:00|36.07|34.07|35.81|33.81|36.07|34.07|35.6|33.6|0
1748353800000|2025-05-27 13:50:00|35.85|33.85|35.66|33.66|36.18|34.18|35.52|33.52|0
1748354100000|2025-05-27 13:55:00|35.6|33.6|35.58|33.58|35.62|33.62|35.4|33.4|0
1748354400000|2025-05-27 14:00:00|35.3|33.3|34.63|32.63|35.39|33.39|34.58|32.58|0
1748354700000|2025-05-27 14:05:00|34.59|32.59|34.13|32.13|34.59|32.59|34.09|32.09|0
1748355000000|2025-05-27 14:10:00|34.11|32.11|34.05|32.05|34.19|32.19|33.8|31.8|0
1748355300000|2025-05-27 14:15:00|34.03|32.03|33.4|31.4|34.12|32.12|33.4|31.4|0
1748355600000|2025-05-27 14:20:00|33.42|31.42|33.39|31.39|33.54|31.54|33.13|31.13|0
1748355900000|2025-05-27 14:25:00|33.41|31.41|33.41|31.41|33.48|31.48|33.19|31.19|0
1748356200000|2025-05-27 14:30:00|33.39|31.39|33.31|31.31|33.47|31.47|33.16|31.16|0
1748356500000|2025-05-27 14:35:00|33.32|31.32|33.31|31.31|33.54|31.54|33.22|31.22|0
1748356800000|2025-05-27 14:40:00|33.29|31.29|33.12|31.12|33.38|31.38|33.09|31.09|0
1748357100000|2025-05-27 14:45:00|33.13|31.13|32.97|30.97|33.2|31.2|32.82|30.82|0
1748357400000|2025-05-27 14:50:00|32.94|30.94|32.97|30.97|33.03|31.03|32.81|30.81|0
1748357700000|2025-05-27 14:55:00|32.96|30.96|33.23|31.23|33.32|31.32|32.92|30.92|0
1748358000000|2025-05-27 15:00:00|33.21|31.21|33.11|31.11|33.3|31.3|33.04|31.04|0
1748358300000|2025-05-27 15:05:00|33.12|31.12|33.28|31.28|33.33|31.33|33.12|31.12|0
1748358600000|2025-05-27 15:10:00|33.3|31.3|33.19|31.19|33.32|31.32|33.14|31.14|0
1748358900000|2025-05-27 15:15:00|33.18|31.18|33.02|31.02|33.2|31.2|32.99|30.99|0
1748359200000|2025-05-27 15:20:00|33.01|31.01|33.1|31.1|33.35|31.35|32.96|30.96|0
1748359500000|2025-05-27 15:25:00|33.09|31.09|32.85|30.85|33.1|31.1|32.75|30.75|0
1748359800000|2025-05-27 15:30:00|32.86|30.86|32.81|30.81|32.95|30.95|32.74|30.74|0
1748360100000|2025-05-27 15:35:00|32.83|30.83|32.89|30.89|32.94|30.94|32.74|30.74|0
1748360400000|2025-05-27 15:40:00|32.91|30.91|32.85|30.85|33.1|31.1|32.79|30.79|0
1748360700000|2025-05-27 15:45:00|32.84|30.84|32.84|30.84|32.93|30.93|32.75|30.75|0
1748361000000|2025-05-27 15:50:00|32.85|30.85|32.77|30.77|32.95|30.95|32.72|30.72|0
1748361300000|2025-05-27 15:55:00|32.79|30.79|32.87|30.87|32.97|30.97|32.71|30.71|0
1748361600000|2025-05-27 16:00:00|32.85|30.85|32.53|30.53|32.9|30.9|32.53|30.53|0
1748361900000|2025-05-27 16:05:00|32.54|30.54|32.66|30.66|32.76|30.76|32.54|30.54|0
1748362200000|2025-05-27 16:10:00|32.68|30.68|32.59|30.59|32.68|30.68|32.52|30.52|0
1748362500000|2025-05-27 16:15:00|32.57|30.57|32.72|30.72|32.74|30.74|32.54|30.54|0
1748362800000|2025-05-27 16:20:00|32.7|30.7|32.6|30.6|32.77|30.77|32.58|30.58|0
1748363100000|2025-05-27 16:25:00|32.66|30.66|32.75|30.75|32.76|30.76|32.61|30.61|0
1748363400000|2025-05-27 16:30:00|32.77|30.77|32.63|30.63|32.81|30.81|32.63|30.63|0
1748363700000|2025-05-27 16:35:00|32.64|30.64|32.26|30.26|32.67|30.67|32.18|30.18|0
1748364000000|2025-05-27 16:40:00|32.24|30.24|32.36|30.36|32.38|30.38|32.17|30.17|0
1748364300000|2025-05-27 16:45:00|32.34|30.34|32.5|30.5|32.69|30.69|32.26|30.26|0
1748364600000|2025-05-27 16:50:00|32.48|30.48|32.39|30.39|32.59|30.59|32.32|30.32|0
1748364900000|2025-05-27 16:55:00|32.37|30.37|32.47|30.47|32.58|30.58|32.32|30.32|0
1748365200000|2025-05-27 17:00:00|32.46|30.46|32.26|30.26|32.5|30.5|32.12|30.12|0
1748365500000|2025-05-27 17:05:00|32.27|30.27|32.26|30.26|32.33|30.33|32.22|30.22|0
1748365800000|2025-05-27 17:10:00|32.24|30.24|32.21|30.21|32.39|30.39|32.19|30.19|0
1748366100000|2025-05-27 17:15:00|32.2|30.2|32.14|30.14|32.27|30.27|32.1|30.1|0
1748366400000|2025-05-27 17:20:00|32.12|30.12|32.03|30.03|32.14|30.14|31.96|29.96|0
1748366700000|2025-05-27 17:25:00|32.05|30.05|32.11|30.11|32.23|30.23|32.01|30.01|0
1748367000000|2025-05-27 17:30:00|32.1|30.1|32.19|30.19|32.26|30.26|32.1|30.1|0
1748367300000|2025-05-27 17:35:00|32.17|30.17|32.11|30.11|32.22|30.22|32.06|30.06|0
1748367600000|2025-05-27 17:40:00|32.13|30.13|31.92|29.92|32.16|30.16|31.91|29.91|0
1748367900000|2025-05-27 17:45:00|31.9|29.9|31.81|29.81|31.95|29.95|31.77|29.77|0
1748368200000|2025-05-27 17:50:00|31.79|29.79|31.67|29.67|31.82|29.82|31.66|29.66|0
1748368500000|2025-05-27 17:55:00|31.66|29.66|31.54|29.54|31.71|29.71|31.48|29.48|0
1748368800000|2025-05-27 18:00:00|31.56|29.56|31.65|29.65|31.65|29.65|31.41|29.41|0
1748369100000|2025-05-27 18:05:00|31.69|29.69|31.68|29.68|31.76|29.76|31.63|29.63|0
1748369400000|2025-05-27 18:10:00|31.7|29.7|31.6|29.6|31.7|29.7|31.56|29.56|0
1748369700000|2025-05-27 18:15:00|31.59|29.59|31.81|29.81|31.82|29.82|31.56|29.56|0
1748370000000|2025-05-27 18:20:00|31.83|29.83|31.76|29.76|31.93|29.93|31.74|29.74|0
1748370300000|2025-05-27 18:25:00|31.78|29.78|31.85|29.85|31.85|29.85|31.64|29.64|0
1748370600000|2025-05-27 18:30:00|31.84|29.84|31.75|29.75|31.85|29.85|31.71|29.71|0
1748370900000|2025-05-27 18:35:00|31.78|29.78|31.69|29.69|31.81|29.81|31.66|29.66|0
1748371200000|2025-05-27 18:40:00|31.67|29.67|31.82|29.82|31.89|29.89|31.67|29.67|0
1748371500000|2025-05-27 18:45:00|31.81|29.81|31.7|29.7|31.84|29.84|31.7|29.7|0
1748371800000|2025-05-27 18:50:00|31.72|29.72|31.68|29.68|31.77|29.77|31.63|29.63|0
1748372100000|2025-05-27 18:55:00|31.7|29.7|31.7|29.7|31.77|29.77|31.65|29.65|0
1748372400000|2025-05-27 19:00:00|31.73|29.73|31.57|29.57|31.84|29.84|31.53|29.53|0
1748372700000|2025-05-27 19:05:00|31.59|29.59|31.48|29.48|31.62|29.62|31.39|29.39|0
1748373000000|2025-05-27 19:10:00|31.47|29.47|31.62|29.62|31.69|29.69|31.47|29.47|0
1748373300000|2025-05-27 19:15:00|31.63|29.63|31.67|29.67|31.75|29.75|31.58|29.58|0
1748373600000|2025-05-27 19:20:00|31.65|29.65|31.56|29.56|31.78|29.78|31.56|29.56|0
1748373900000|2025-05-27 19:25:00|31.59|29.59|31.66|29.66|31.69|29.69|31.57|29.57|0
1748374200000|2025-05-27 19:30:00|31.65|29.65|31.7|29.7|31.91|29.91|31.64|29.64|0
1748374500000|2025-05-27 19:35:00|31.69|29.69|31.76|29.76|31.87|29.87|31.67|29.67|0
1748374800000|2025-05-27 19:40:00|31.77|29.77|31.7|29.7|31.84|29.84|31.59|29.59|0
1748375100000|2025-05-27 19:45:00|31.72|29.72|31.95|29.95|31.95|29.95|31.66|29.66|0
1748375400000|2025-05-27 19:50:00|31.97|29.97|31.66|29.66|32|30|31.58|29.58|0
1748375700000|2025-05-27 19:55:00|31.68|29.68|31.1|29.1|31.73|29.73|31.1|29.1|0
1748376000000|2025-05-27 20:00:00|31.08|29.08|31.3|29.3|31.31|29.31|31.02|29.02|0
1748376300000|2025-05-27 20:05:00|31.29|29.29|30.92|28.92|31.32|29.32|30.91|28.91|0
1748376600000|2025-05-27 20:10:00|30.91|28.91|30.82|28.82|30.98|28.98|30.75|28.75|0
1748376900000|2025-05-27 20:15:00|30.8|28.8|30.73|28.73|30.82|28.82|30.69|28.69|0
1748377200000|2025-05-27 20:20:00|30.75|28.75|30.69|28.69|30.79|28.79|30.65|28.65|0
1748377500000|2025-05-27 20:25:00|30.7|28.7|30.81|28.81|30.81|28.81|30.67|28.67|0
1748377800000|2025-05-27 20:30:00|30.8|28.8|30.89|28.89|30.93|28.93|30.78|28.78|0
1748378100000|2025-05-27 20:35:00|30.88|28.88|30.85|28.85|30.89|28.89|30.83|28.83|0
1748378400000|2025-05-27 20:40:00|30.86|28.86|30.83|28.83|30.86|28.86|30.81|28.81|0
1748378700000|2025-05-27 20:45:00|30.86|28.86|30.71|28.71|30.88|28.88|30.71|28.71|0
1748379000000|2025-05-27 20:50:00|30.73|28.73|30.76|28.76|30.83|28.83|30.73|28.73|0
1748379300000|2025-05-27 20:55:00|31.06|28.46|31.1|28.5|31.1|28.5|31.04|28.44|0
1748379600000|2025-05-27 21:00:00|31.09|28.49|31.08|28.48|31.09|28.49|31.08|28.48|0
1748380200000|2025-05-27 21:10:00|31.07|28.47|31.03|28.43|31.07|28.47|31.02|28.42|0
1748380500000|2025-05-27 21:15:00|31.06|28.46|31.03|28.43|31.09|28.49|31.03|28.43|0
1748380800000|2025-05-27 21:20:00|31.02|28.42|30.96|28.36|31.07|28.47|30.93|28.33|0
1748381100000|2025-05-27 21:25:00|30.95|28.35|30.92|28.32|30.96|28.36|30.92|28.32|0
1748381400000|2025-05-27 21:30:00|30.93|28.33|30.92|28.32|30.93|28.33|30.92|28.32|0
1748381700000|2025-05-27 21:35:00|30.94|28.34|30.97|28.37|30.98|28.38|30.94|28.34|0
1748382000000|2025-05-27 21:40:00|30.99|28.39|31.03|28.43|31.03|28.43|30.97|28.37|0
1748382300000|2025-05-27 21:45:00|31.02|28.42|31.07|28.47|31.07|28.47|31.02|28.42|0
1748382600000|2025-05-27 21:50:00|31.09|28.49|31.05|28.45|31.09|28.49|31.04|28.44|0
1748382900000|2025-05-27 21:55:00|31.06|28.46|31.02|28.42|31.06|28.46|31|28.4|0
1748383200000|2025-05-27 22:00:00|31.13|28.53|31.25|28.65|31.28|28.68|31.13|28.53|0
1748383500000|2025-05-27 22:05:00|31.23|28.63|31.3|28.7|31.35|28.75|31.22|28.62|0
1748383800000|2025-05-27 22:10:00|31.31|28.71|31.36|28.76|31.39|28.79|31.28|28.68|0
1748384100000|2025-05-27 22:15:00|31.34|28.74|31.33|28.73|31.34|28.74|31.2|28.6|0
1748384400000|2025-05-27 22:20:00|31.34|28.74|31.26|28.66|31.39|28.79|31.24|28.64|0
1748384700000|2025-05-27 22:25:00|31.23|28.63|31.26|28.66|31.27|28.67|31.22|28.62|0
1748385000000|2025-05-27 22:30:00|31.27|28.67|31.37|28.77|31.37|28.77|31.27|28.67|0
1748385300000|2025-05-27 22:35:00|31.35|28.75|31.28|28.68|31.36|28.76|31.28|28.68|0
1748385600000|2025-05-27 22:40:00|31.27|28.67|31.3|28.7|31.32|28.72|31.27|28.67|0
1748385900000|2025-05-27 22:45:00|31.32|28.72|31.25|28.65|31.32|28.72|31.18|28.58|0
1748386200000|2025-05-27 22:50:00|31.23|28.63|31.2|28.6|31.28|28.68|31.18|28.58|0
1748386500000|2025-05-27 22:55:00|31.21|28.61|31.13|28.53|31.23|28.63|31.11|28.51|0
1748386800000|2025-05-27 23:00:00|31.15|28.55|31.18|28.58|31.19|28.59|31.11|28.51|0
1748387100000|2025-05-27 23:05:00|31.19|28.59|31.13|28.53|31.19|28.59|31.11|28.51|0
1748387400000|2025-05-27 23:10:00|31.11|28.51|31.09|28.49|31.11|28.51|31.08|28.48|0
1748387700000|2025-05-27 23:15:00|31.08|28.48|31.03|28.43|31.11|28.51|30.96|28.36|0
1748388000000|2025-05-27 23:20:00|31.02|28.42|31.16|28.56|31.19|28.59|30.99|28.39|0
1748388300000|2025-05-27 23:25:00|31.17|28.57|31.22|28.62|31.23|28.63|31.15|28.55|0
1748388600000|2025-05-27 23:30:00|31.2|28.6|31.13|28.53|31.23|28.63|31.12|28.52|0
1748388900000|2025-05-27 23:35:00|31.12|28.52|31.05|28.45|31.13|28.53|31.05|28.45|0
1748389200000|2025-05-27 23:40:00|31.07|28.47|31.08|28.48|31.12|28.52|31.07|28.47|0
1748389500000|2025-05-27 23:45:00|31.09|28.49|31.16|28.56|31.16|28.56|31.06|28.46|0
1748389800000|2025-05-27 23:50:00|31.18|28.58|31.13|28.53|31.21|28.61|31.09|28.49|0
1748390100000|2025-05-27 23:55:00|31.14|28.54|31.21|28.61|31.21|28.61|31.06|28.46|0
1748390400000|2025-05-28 00:00:00|31.22|28.62|31.3|28.7|31.37|28.77|31.22|28.62|0
1748390700000|2025-05-28 00:05:00|31.29|28.69|31.33|28.73|31.37|28.77|31.24|28.64|0
1748391000000|2025-05-28 00:10:00|31.34|28.74|31.35|28.75|31.4|28.8|31.34|28.74|0
1748391300000|2025-05-28 00:15:00|31.05|29.05|30.99|28.99|31.05|29.05|30.87|28.87|0
1748391600000|2025-05-28 00:20:00|30.98|28.98|30.82|28.82|31.02|29.02|30.79|28.79|0
1748391900000|2025-05-28 00:25:00|30.85|28.85|30.98|28.98|31.01|29.01|30.82|28.82|0
1748392200000|2025-05-28 00:30:00|30.97|28.97|30.95|28.95|31|29|30.94|28.94|0
1748392500000|2025-05-28 00:35:00|30.97|28.97|30.98|28.98|31.02|29.02|30.95|28.95|0
1748392800000|2025-05-28 00:40:00|30.99|28.99|31|29|31.03|29.03|30.97|28.97|0
1748393100000|2025-05-28 00:45:00|31.01|29.01|31.06|29.06|31.06|29.06|30.97|28.97|0
1748393400000|2025-05-28 00:50:00|31.04|29.04|30.97|28.97|31.04|29.04|30.94|28.94|0
1748393700000|2025-05-28 00:55:00|30.99|28.99|30.89|28.89|30.99|28.99|30.86|28.86|0
1748394000000|2025-05-28 01:00:00|30.87|28.87|30.83|28.83|30.89|28.89|30.81|28.81|0
1748394300000|2025-05-28 01:05:00|30.85|28.85|30.72|28.72|30.92|28.92|30.72|28.72|0
1748394600000|2025-05-28 01:10:00|30.71|28.71|30.8|28.8|30.83|28.83|30.7|28.7|0
1748394900000|2025-05-28 01:15:00|30.79|28.79|30.82|28.82|30.82|28.82|30.76|28.76|0
1748395200000|2025-05-28 01:20:00|30.81|28.81|30.81|28.81|30.94|28.94|30.79|28.79|0
1748395500000|2025-05-28 01:25:00|30.83|28.83|30.77|28.77|30.86|28.86|30.74|28.74|0
1748395800000|2025-05-28 01:30:00|30.78|28.78|30.91|28.91|30.95|28.95|30.75|28.75|0
1748396100000|2025-05-28 01:35:00|30.92|28.92|30.91|28.91|31.03|29.03|30.9|28.9|0
1748396400000|2025-05-28 01:40:00|30.9|28.9|30.93|28.93|30.97|28.97|30.89|28.89|0
1748396700000|2025-05-28 01:45:00|30.94|28.94|30.99|28.99|31.04|29.04|30.94|28.94|0
1748397000000|2025-05-28 01:50:00|30.97|28.97|31.02|29.02|31.03|29.03|30.92|28.92|0
1748397300000|2025-05-28 01:55:00|31.01|29.01|30.99|28.99|31.04|29.04|30.97|28.97|0
1748397600000|2025-05-28 02:00:00|31|29|31.02|29.02|31.03|29.03|30.92|28.92|0
1748397900000|2025-05-28 02:05:00|31.01|29.01|30.99|28.99|31.03|29.03|30.96|28.96|0
1748398200000|2025-05-28 02:10:00|30.98|28.98|30.93|28.93|31.01|29.01|30.91|28.91|0
1748398500000|2025-05-28 02:15:00|30.91|28.91|30.96|28.96|30.98|28.98|30.9|28.9|0
1748398800000|2025-05-28 02:20:00|30.91|28.91|30.99|28.99|31.04|29.04|30.91|28.91|0
1748399100000|2025-05-28 02:25:00|31.01|29.01|30.93|28.93|31.03|29.03|30.9|28.9|0
1748399400000|2025-05-28 02:30:00|30.91|28.91|30.98|28.98|31.02|29.02|30.91|28.91|0
1748399700000|2025-05-28 02:35:00|30.97|28.97|30.93|28.93|30.99|28.99|30.9|28.9|0
1748400000000|2025-05-28 02:40:00|30.91|28.91|30.86|28.86|30.93|28.93|30.86|28.86|0
1748400300000|2025-05-28 02:45:00|30.88|28.88|30.9|28.9|30.92|28.92|30.87|28.87|0
1748400600000|2025-05-28 02:50:00|30.91|28.91|31|29|31.04|29.04|30.91|28.91|0
1748400900000|2025-05-28 02:55:00|30.98|28.98|31|29|31.03|29.03|30.98|28.98|0
1748401200000|2025-05-28 03:00:00|30.98|28.98|31.01|29.01|31.02|29.02|30.98|28.98|0
1748401500000|2025-05-28 03:05:00|30.98|28.98|31|29|31.03|29.03|30.96|28.96|0
1748401800000|2025-05-28 03:10:00|30.97|28.97|30.77|28.77|31.02|29.02|30.77|28.77|0
1748402100000|2025-05-28 03:15:00|30.79|28.79|30.75|28.75|30.85|28.85|30.75|28.75|0
1748402400000|2025-05-28 03:20:00|30.78|28.78|30.83|28.83|30.85|28.85|30.76|28.76|0
1748402700000|2025-05-28 03:25:00|30.85|28.85|30.83|28.83|30.87|28.87|30.83|28.83|0
1748403000000|2025-05-28 03:30:00|30.86|28.86|30.85|28.85|30.87|28.87|30.84|28.84|0
1748403300000|2025-05-28 03:35:00|30.87|28.87|30.94|28.94|30.96|28.96|30.85|28.85|0
1748403600000|2025-05-28 03:40:00|30.96|28.96|31.13|29.13|31.18|29.18|30.95|28.95|0
1748403900000|2025-05-28 03:45:00|31.15|29.15|31.15|29.15|31.18|29.18|31.12|29.12|0
1748404200000|2025-05-28 03:50:00|31.16|29.16|31.2|29.2|31.25|29.25|31.13|29.13|0
1748404500000|2025-05-28 03:55:00|31.22|29.22|31.17|29.17|31.23|29.23|31.17|29.17|0
1748404800000|2025-05-28 04:00:00|31.01|29.01|31.18|29.18|31.23|29.23|31.01|29.01|0
1748405100000|2025-05-28 04:05:00|31.17|29.17|31.19|29.19|31.21|29.21|31.15|29.15|0
1748405400000|2025-05-28 04:10:00|31.2|29.2|31.16|29.16|31.21|29.21|31.13|29.13|0
1748405700000|2025-05-28 04:15:00|31.15|29.15|31.18|29.18|31.22|29.22|31.15|29.15|0
1748406000000|2025-05-28 04:20:00|31.19|29.19|31.2|29.2|31.2|29.2|31.17|29.17|0
1748406300000|2025-05-28 04:25:00|31.19|29.19|31.19|29.19|31.2|29.2|31.17|29.17|0
1748406600000|2025-05-28 04:30:00|31.18|29.18|31.19|29.19|31.2|29.2|31.14|29.14|0
1748406900000|2025-05-28 04:35:00|31.2|29.2|31.33|29.33|31.34|29.34|31.18|29.18|0
1748407200000|2025-05-28 04:40:00|31.35|29.35|31.32|29.32|31.36|29.36|31.27|29.27|0
1748407500000|2025-05-28 04:45:00|31.34|29.34|31.39|29.39|31.39|29.39|31.32|29.32|0
1748407800000|2025-05-28 04:50:00|31.38|29.38|31.49|29.49|31.52|29.52|31.36|29.36|0
1748408100000|2025-05-28 04:55:00|31.46|29.46|31.53|29.53|31.55|29.55|31.38|29.38|0
1748408400000|2025-05-28 05:00:00|31.51|29.51|31.71|29.71|31.73|29.73|31.45|29.45|0
1748408700000|2025-05-28 05:05:00|31.73|29.73|31.71|29.71|31.77|29.77|31.68|29.68|0
1748409000000|2025-05-28 05:10:00|31.72|29.72|31.71|29.71|31.75|29.75|31.65|29.65|0
1748409300000|2025-05-28 05:15:00|31.72|29.72|31.53|29.53|31.73|29.73|31.53|29.53|0
1748409600000|2025-05-28 05:20:00|31.51|29.51|31.64|29.64|31.68|29.68|31.45|29.45|0
1748409900000|2025-05-28 05:25:00|31.65|29.65|31.68|29.68|31.73|29.73|31.63|29.63|0
1748410200000|2025-05-28 05:30:00|31.66|29.66|31.51|29.51|31.74|29.74|31.48|29.48|0
1748410500000|2025-05-28 05:35:00|31.5|29.5|31.5|29.5|31.55|29.55|31.5|29.5|0
1748410800000|2025-05-28 05:40:00|31.52|29.52|31.52|29.52|31.55|29.55|31.48|29.48|0
1748411100000|2025-05-28 05:45:00|31.51|29.51|31.52|29.52|31.55|29.55|31.49|29.49|0
1748411400000|2025-05-28 05:50:00|31.51|29.51|31.5|29.5|31.58|29.58|31.47|29.47|0
1748411700000|2025-05-28 05:55:00|31.51|29.51|31.56|29.56|31.57|29.57|31.5|29.5|0
1748412000000|2025-05-28 06:00:00|31.57|29.57|31.82|29.82|31.82|29.82|31.54|29.54|0
1748412300000|2025-05-28 06:05:00|31.83|29.83|31.61|29.61|31.84|29.84|31.56|29.56|0
1748412600000|2025-05-28 06:10:00|31.59|29.59|31.52|29.52|31.62|29.62|31.5|29.5|0
1748412900000|2025-05-28 06:15:00|31.49|29.49|31.46|29.46|31.54|29.54|31.43|29.43|0
1748413200000|2025-05-28 06:20:00|31.45|29.45|31.41|29.41|31.46|29.46|31.33|29.33|0
1748413500000|2025-05-28 06:25:00|31.42|29.42|31.39|29.39|31.46|29.46|31.37|29.37|0
1748413800000|2025-05-28 06:30:00|31.4|29.4|31.39|29.39|31.48|29.48|31.38|29.38|0
1748414100000|2025-05-28 06:35:00|31.42|29.42|31.37|29.37|31.42|29.42|31.3|29.3|0
1748414400000|2025-05-28 06:40:00|31.4|29.4|31.41|29.41|31.46|29.46|31.39|29.39|0
1748414700000|2025-05-28 06:45:00|31.42|29.42|31.43|29.43|31.46|29.46|31.38|29.38|0
1748415000000|2025-05-28 06:50:00|31.44|29.44|31.43|29.43|31.48|29.48|31.4|29.4|0
1748415300000|2025-05-28 06:55:00|31.42|29.42|31.57|29.57|31.57|29.57|31.41|29.41|0
1748415600000|2025-05-28 07:00:00|31.58|29.58|31.51|29.51|31.58|29.58|31.41|29.41|0
1748415900000|2025-05-28 07:05:00|31.49|29.49|31.52|29.52|31.59|29.59|31.41|29.41|0
1748416200000|2025-05-28 07:10:00|31.53|29.53|31.45|29.45|31.57|29.57|31.38|29.38|0
1748416500000|2025-05-28 07:15:00|31.46|29.46|31.38|29.38|31.49|29.49|31.33|29.33|0
1748416800000|2025-05-28 07:20:00|31.37|29.37|31.34|29.34|31.42|29.42|31.32|29.32|0
1748417100000|2025-05-28 07:25:00|31.35|29.35|31.63|29.63|31.65|29.65|31.3|29.3|0
1748417400000|2025-05-28 07:30:00|31.61|29.61|31.64|29.64|31.69|29.69|31.55|29.55|0
1748417700000|2025-05-28 07:35:00|31.65|29.65|31.57|29.57|31.66|29.66|31.54|29.54|0
1748418000000|2025-05-28 07:40:00|31.6|29.6|31.36|29.36|31.64|29.64|31.34|29.34|0
1748418300000|2025-05-28 07:45:00|31.37|29.37|31.47|29.47|31.53|29.53|31.36|29.36|0
1748418600000|2025-05-28 07:50:00|31.49|29.49|31.53|29.53|31.6|29.6|31.42|29.42|0
1748418900000|2025-05-28 07:55:00|31.61|29.61|31.56|29.56|31.63|29.63|31.44|29.44|0
1748419200000|2025-05-28 08:00:00|31.55|29.55|31.54|29.54|31.6|29.6|31.43|29.43|0
1748419500000|2025-05-28 08:05:00|31.53|29.53|31.61|29.61|31.67|29.67|31.4|29.4|0
1748419800000|2025-05-28 08:10:00|31.59|29.59|31.64|29.64|31.68|29.68|31.55|29.55|0
1748420100000|2025-05-28 08:15:00|31.62|29.62|31.58|29.58|31.64|29.64|31.52|29.52|0
1748420400000|2025-05-28 08:20:00|31.56|29.56|31.51|29.51|31.62|29.62|31.5|29.5|0
1748420700000|2025-05-28 08:25:00|31.52|29.52|31.46|29.46|31.52|29.52|31.43|29.43|0
1748421000000|2025-05-28 08:30:00|31.45|29.45|31.48|29.48|31.53|29.53|31.4|29.4|0
1748421300000|2025-05-28 08:35:00|31.46|29.46|31.49|29.49|31.49|29.49|31.42|29.42|0
1748421600000|2025-05-28 08:40:00|31.5|29.5|31.36|29.36|31.5|29.5|31.33|29.33|0
1748421900000|2025-05-28 08:45:00|31.38|29.38|31.49|29.49|31.53|29.53|31.33|29.33|0
1748422200000|2025-05-28 08:50:00|31.48|29.48|31.74|29.74|31.74|29.74|31.43|29.43|0
1748422500000|2025-05-28 08:55:00|31.72|29.72|31.66|29.66|31.74|29.74|31.64|29.64|0
1748422800000|2025-05-28 09:00:00|31.67|29.67|31.67|29.67|31.7|29.7|31.63|29.63|0
1748423100000|2025-05-28 09:05:00|31.69|29.69|31.68|29.68|31.69|29.69|31.53|29.53|0
1748423400000|2025-05-28 09:10:00|31.69|29.69|31.68|29.68|31.71|29.71|31.61|29.61|0
1748423700000|2025-05-28 09:15:00|31.67|29.67|31.67|29.67|31.78|29.78|31.61|29.61|0
1748424000000|2025-05-28 09:20:00|31.66|29.66|31.97|29.97|31.99|29.99|31.58|29.58|0
1748424300000|2025-05-28 09:25:00|31.96|29.96|31.91|29.91|32|30|31.88|29.88|0
1748424600000|2025-05-28 09:30:00|31.92|29.92|31.91|29.91|32.05|30.05|31.89|29.89|0
1748424900000|2025-05-28 09:35:00|31.9|29.9|31.96|29.96|32.04|30.04|31.88|29.88|0
1748425200000|2025-05-28 09:40:00|31.97|29.97|31.97|29.97|32.03|30.03|31.9|29.9|0
1748425500000|2025-05-28 09:45:00|31.98|29.98|31.92|29.92|32.03|30.03|31.87|29.87|0
1748425800000|2025-05-28 09:50:00|31.94|29.94|31.84|29.84|31.97|29.97|31.8|29.8|0
1748426100000|2025-05-28 09:55:00|31.85|29.85|31.78|29.78|31.88|29.88|31.74|29.74|0
1748426400000|2025-05-28 10:00:00|31.76|29.76|31.68|29.68|31.85|29.85|31.64|29.64|0
1748426700000|2025-05-28 10:05:00|31.66|29.66|31.56|29.56|31.72|29.72|31.55|29.55|0
1748427000000|2025-05-28 10:10:00|31.57|29.57|31.58|29.58|31.63|29.63|31.5|29.5|0
1748427300000|2025-05-28 10:15:00|31.59|29.59|31.54|29.54|31.59|29.59|31.45|29.45|0
1748427600000|2025-05-28 10:20:00|31.53|29.53|31.48|29.48|31.55|29.55|31.45|29.45|0
1748427900000|2025-05-28 10:25:00|31.47|29.47|31.46|29.46|31.5|29.5|31.44|29.44|0
1748428200000|2025-05-28 10:30:00|31.44|29.44|31.05|29.05|31.48|29.48|30.96|28.96|0
1748428500000|2025-05-28 10:35:00|31.04|29.04|30.93|28.93|31.06|29.06|30.81|28.81|0
1748428800000|2025-05-28 10:40:00|30.92|28.92|30.92|28.92|30.96|28.96|30.8|28.8|0
1748429100000|2025-05-28 10:45:00|30.9|28.9|30.83|28.83|30.9|28.9|30.74|28.74|0
1748429400000|2025-05-28 10:50:00|30.82|28.82|30.7|28.7|30.84|28.84|30.64|28.64|0
1748429700000|2025-05-28 10:55:00|30.72|28.72|30.57|28.57|30.76|28.76|30.55|28.55|0
1748430000000|2025-05-28 11:00:00|30.54|28.54|30.76|28.76|30.81|28.81|30.51|28.51|0
1748430300000|2025-05-28 11:05:00|30.75|28.75|30.82|28.82|30.86|28.86|30.71|28.71|0
1748430600000|2025-05-28 11:10:00|30.84|28.84|30.75|28.75|30.84|28.84|30.69|28.69|0
1748430900000|2025-05-28 11:15:00|30.74|28.74|30.84|28.84|30.91|28.91|30.74|28.74|0
1748431200000|2025-05-28 11:20:00|30.85|28.85|30.97|28.97|30.97|28.97|30.83|28.83|0
1748431500000|2025-05-28 11:25:00|30.96|28.96|30.96|28.96|31.01|29.01|30.89|28.89|0
1748431800000|2025-05-28 11:30:00|30.94|28.94|30.88|28.88|30.98|28.98|30.76|28.76|0
1748432100000|2025-05-28 11:35:00|30.81|28.81|30.86|28.86|30.89|28.89|30.76|28.76|0
1748432400000|2025-05-28 11:40:00|30.85|28.85|31|29|31.02|29.02|30.8|28.8|0
1748432700000|2025-05-28 11:45:00|31.02|29.02|31.02|29.02|31.07|29.07|30.91|28.91|0
1748433000000|2025-05-28 11:50:00|31.03|29.03|30.97|28.97|31.04|29.04|30.92|28.92|0
1748433300000|2025-05-28 11:55:00|30.96|28.96|30.86|28.86|30.99|28.99|30.85|28.85|0
1748433600000|2025-05-28 12:00:00|30.91|28.91|30.88|28.88|30.93|28.93|30.84|28.84|0
1748433900000|2025-05-28 12:05:00|30.86|28.86|30.81|28.81|30.94|28.94|30.69|28.69|0
1748434200000|2025-05-28 12:10:00|30.79|28.79|30.69|28.69|30.83|28.83|30.65|28.65|0
1748434500000|2025-05-28 12:15:00|30.7|28.7|30.7|28.7|30.72|28.72|30.61|28.61|0
1748434800000|2025-05-28 12:20:00|30.71|28.71|30.64|28.64|30.74|28.74|30.58|28.58|0
1748435100000|2025-05-28 12:25:00|30.66|28.66|30.82|28.82|30.82|28.82|30.65|28.65|0
1748435400000|2025-05-28 12:30:00|30.8|28.8|30.83|28.83|30.94|28.94|30.79|28.79|0
1748435700000|2025-05-28 12:35:00|30.82|28.82|30.72|28.72|30.84|28.84|30.67|28.67|0
1748436000000|2025-05-28 12:40:00|30.71|28.71|30.54|28.54|30.71|28.71|30.53|28.53|0
1748436300000|2025-05-28 12:45:00|30.56|28.56|30.78|28.78|30.79|28.79|30.52|28.52|0
1748436600000|2025-05-28 12:50:00|30.74|28.74|30.98|28.98|31.02|29.02|30.71|28.71|0
1748436900000|2025-05-28 12:55:00|30.99|28.99|31|29|31.04|29.04|30.93|28.93|0
1748437200000|2025-05-28 13:00:00|30.98|28.98|31.03|29.03|31.08|29.08|30.95|28.95|0
1748437500000|2025-05-28 13:05:00|31|29|30.86|28.86|31.05|29.05|30.85|28.85|0
1748437800000|2025-05-28 13:10:00|30.85|28.85|30.82|28.82|30.89|28.89|30.74|28.74|0
1748438100000|2025-05-28 13:15:00|30.8|28.8|30.86|28.86|30.9|28.9|30.76|28.76|0
1748438400000|2025-05-28 13:20:00|30.85|28.85|31.39|28.79|31.39|29.1|30.83|28.78|0
1748438700000|2025-05-28 13:25:00|31.45|28.85|31.17|28.57|31.47|28.87|31.17|28.57|0
1748439000000|2025-05-28 13:30:00|30.64|28.64|30.51|28.51|31.04|29.04|30.5|28.5|0
1748439300000|2025-05-28 13:35:00|30.5|28.5|30.28|28.28|30.67|28.67|30.28|28.28|0
1748439600000|2025-05-28 13:40:00|30.3|28.3|30.44|28.44|30.5|28.5|30.15|28.15|0
1748439900000|2025-05-28 13:45:00|30.47|28.47|31.24|29.24|31.26|29.26|30.41|28.41|0
1748440200000|2025-05-28 13:50:00|31.21|29.21|31.35|29.35|31.53|29.53|31.17|29.17|0
1748440500000|2025-05-28 13:55:00|31.34|29.34|31.51|29.51|31.7|29.7|31.26|29.26|0
1748440800000|2025-05-28 14:00:00|31.54|29.54|31.28|29.28|31.67|29.67|31.24|29.24|0
1748441100000|2025-05-28 14:05:00|31.29|29.29|31.36|29.36|31.44|29.44|31.13|29.13|0
1748441400000|2025-05-28 14:10:00|31.38|29.38|31.37|29.37|31.46|29.46|31.19|29.19|0
1748441700000|2025-05-28 14:15:00|31.4|29.4|31.42|29.42|31.66|29.66|31.3|29.3|0
1748442000000|2025-05-28 14:20:00|31.43|29.43|31.27|29.27|31.71|29.71|31.18|29.18|0
1748442300000|2025-05-28 14:25:00|31.3|29.3|31.32|29.32|31.43|29.43|31.13|29.13|0
1748442600000|2025-05-28 14:30:00|31.33|29.33|31.35|29.35|31.6|29.6|31.28|29.28|0
1748442900000|2025-05-28 14:35:00|31.34|29.34|31.76|29.76|31.81|29.81|31.32|29.32|0
1748443200000|2025-05-28 14:40:00|31.75|29.75|31.68|29.68|31.78|29.78|31.34|29.34|0
1748443500000|2025-05-28 14:45:00|31.69|29.69|31.64|29.64|31.77|29.77|31.49|29.49|0
1748443800000|2025-05-28 14:50:00|31.6|29.6|32.13|30.13|32.13|30.13|31.6|29.6|0
1748444100000|2025-05-28 14:55:00|32.12|30.12|32.13|30.13|32.19|30.19|31.97|29.97|0
1748444400000|2025-05-28 15:00:00|32.17|30.17|31.5|29.5|32.17|30.17|31.48|29.48|0
1748444700000|2025-05-28 15:05:00|31.52|29.52|31.87|29.87|31.95|29.95|31.5|29.5|0
1748445000000|2025-05-28 15:10:00|31.9|29.9|32.2|30.2|32.2|30.2|31.81|29.81|0
1748445300000|2025-05-28 15:15:00|32.17|30.17|31.91|29.91|32.27|30.27|31.9|29.9|0
1748445600000|2025-05-28 15:20:00|31.9|29.9|31.95|29.95|32|30|31.73|29.73|0
1748445900000|2025-05-28 15:25:00|31.97|29.97|32.19|30.19|32.27|30.27|31.9|29.9|0
1748446200000|2025-05-28 15:30:00|32.25|30.25|32.27|30.27|32.28|30.28|32.02|30.02|0
1748446500000|2025-05-28 15:35:00|32.25|30.25|32.12|30.12|32.39|30.39|32.09|30.09|0
1748446800000|2025-05-28 15:40:00|32.14|30.14|32.26|30.26|32.29|30.29|31.96|29.96|0
1748447100000|2025-05-28 15:45:00|32.28|30.28|32.22|30.22|32.32|30.32|32.15|30.15|0
1748447400000|2025-05-28 15:50:00|32.23|30.23|32.08|30.08|32.29|30.29|32|30|0
1748447700000|2025-05-28 15:55:00|32.06|30.06|32.4|30.4|32.42|30.42|32.03|30.03|0
1748448000000|2025-05-28 16:00:00|32.38|30.38|31.94|29.94|32.38|30.38|31.85|29.85|0
1748448300000|2025-05-28 16:05:00|31.95|29.95|31.62|29.62|31.97|29.97|31.61|29.61|0
1748448600000|2025-05-28 16:10:00|31.64|29.64|31.7|29.7|31.84|29.84|31.61|29.61|0
1748448900000|2025-05-28 16:15:00|31.72|29.72|31.67|29.67|31.78|29.78|31.56|29.56|0
1748449200000|2025-05-28 16:20:00|31.65|29.65|31.81|29.81|31.89|29.89|31.59|29.59|0
1748449500000|2025-05-28 16:25:00|31.83|29.83|31.68|29.68|31.83|29.83|31.56|29.56|0
1748449800000|2025-05-28 16:30:00|31.69|29.69|31.62|29.62|31.69|29.69|31.52|29.52|0
1748450100000|2025-05-28 16:35:00|31.61|29.61|31.3|29.3|31.63|29.63|31.29|29.29|0
1748450400000|2025-05-28 16:40:00|31.29|29.29|31.32|29.32|31.43|29.43|31.27|29.27|0
1748450700000|2025-05-28 16:45:00|31.31|29.31|31.31|29.31|31.41|29.41|31.25|29.25|0
1748451000000|2025-05-28 16:50:00|31.32|29.32|31.6|29.6|31.71|29.71|31.24|29.24|0
1748451300000|2025-05-28 16:55:00|31.62|29.62|31.44|29.44|31.67|29.67|31.38|29.38|0
1748451600000|2025-05-28 17:00:00|31.46|29.46|31.13|29.13|31.51|29.51|31.09|29.09|0
1748451900000|2025-05-28 17:05:00|31.15|29.15|31.04|29.04|31.18|29.18|30.97|28.97|0
1748452200000|2025-05-28 17:10:00|31.05|29.05|31.06|29.06|31.06|29.06|30.9|28.9|0
1748452500000|2025-05-28 17:15:00|31.05|29.05|30.86|28.86|31.06|29.06|30.78|28.78|0
1748452800000|2025-05-28 17:20:00|30.87|28.87|31.08|29.08|31.08|29.08|30.78|28.78|0
1748453100000|2025-05-28 17:25:00|31.06|29.06|31.07|29.07|31.23|29.23|30.98|28.98|0
1748453400000|2025-05-28 17:30:00|31.05|29.05|31.15|29.15|31.2|29.2|30.99|28.99|0
1748453700000|2025-05-28 17:35:00|31.17|29.17|31.23|29.23|31.25|29.25|31.15|29.15|0
1748454000000|2025-05-28 17:40:00|31.21|29.21|31.3|29.3|31.49|29.49|31.18|29.18|0
1748454300000|2025-05-28 17:45:00|31.32|29.32|31.26|29.26|31.37|29.37|31.18|29.18|0
1748454600000|2025-05-28 17:50:00|31.23|29.23|31.31|29.31|31.38|29.38|31.22|29.22|0
1748454900000|2025-05-28 17:55:00|31.33|29.33|31.25|29.25|31.33|29.33|31.1|29.1|0
1748455200000|2025-05-28 18:00:00|31.24|29.24|30.87|28.87|31.24|29.24|30.87|28.87|0
1748455500000|2025-05-28 18:05:00|30.89|28.89|30.99|28.99|31.12|29.12|30.86|28.86|0
1748455800000|2025-05-28 18:10:00|30.97|28.97|30.77|28.77|30.97|28.97|30.7|28.7|0
1748456100000|2025-05-28 18:15:00|30.76|28.76|31.05|29.05|31.1|29.1|30.76|28.76|0
1748456400000|2025-05-28 18:20:00|31.04|29.04|30.91|28.91|31.15|29.15|30.91|28.91|0
1748456700000|2025-05-28 18:25:00|30.93|28.93|30.92|28.92|30.97|28.97|30.77|28.77|0
1748457000000|2025-05-28 18:30:00|30.94|28.94|30.94|28.94|30.97|28.97|30.78|28.78|0
1748457300000|2025-05-28 18:35:00|30.96|28.96|30.93|28.93|30.96|28.96|30.84|28.84|0
1748457600000|2025-05-28 18:40:00|30.92|28.92|30.97|28.97|31|29|30.85|28.85|0
1748457900000|2025-05-28 18:45:00|30.96|28.96|31.07|29.07|31.09|29.09|30.9|28.9|0
1748458200000|2025-05-28 18:50:00|31.09|29.09|31.97|29.97|32.47|30.47|31.04|29.04|0
1748458500000|2025-05-28 18:55:00|31.95|29.95|31.16|29.16|32.03|30.03|31.01|29.01|0
1748458800000|2025-05-28 19:00:00|31.2|29.2|30.93|28.93|31.3|29.3|30.93|28.93|0
1748459100000|2025-05-28 19:05:00|30.94|28.94|30.49|28.49|31.01|29.01|30.42|28.42|0
1748459400000|2025-05-28 19:10:00|30.51|28.51|31.02|29.02|31.3|29.3|30.43|28.43|0
1748459700000|2025-05-28 19:15:00|31.03|29.03|31.14|29.14|31.37|29.37|30.82|28.82|0
1748460000000|2025-05-28 19:20:00|31.16|29.16|31.33|29.33|31.35|29.35|31.06|29.06|0
1748460300000|2025-05-28 19:25:00|31.32|29.32|31.41|29.41|31.53|29.53|31.24|29.24|0
1748460600000|2025-05-28 19:30:00|31.44|29.44|31.55|29.55|31.69|29.69|31.37|29.37|0
1748460900000|2025-05-28 19:35:00|31.53|29.53|31.96|29.96|32.02|30.02|31.53|29.53|0
1748461200000|2025-05-28 19:40:00|31.94|29.94|32.04|30.04|32.22|30.22|31.82|29.82|0
1748461500000|2025-05-28 19:45:00|32.03|30.03|31.97|29.97|32.23|30.23|31.76|29.76|0
1748461800000|2025-05-28 19:50:00|32.13|30.13|32.8|30.8|33.08|31.08|32.11|30.11|0
1748462100000|2025-05-28 19:55:00|32.99|30.99|32.6|30.6|33.12|31.12|32.39|30.39|0
1748462400000|2025-05-28 20:00:00|32.67|30.67|32.75|30.75|33.2|31.2|32.65|30.65|0
1748462700000|2025-05-28 20:05:00|32.78|30.78|32.44|30.44|32.78|30.78|32.31|30.31|0
1748463000000|2025-05-28 20:10:00|32.42|30.42|32.61|30.61|32.67|30.67|32.35|30.35|0
1748463300000|2025-05-28 20:15:00|32.63|30.63|32.37|30.37|32.66|30.66|32.21|30.21|0
1748463600000|2025-05-28 20:20:00|32.96|30.96|31.69|29.69|33.08|31.08|31.3|29.3|0
1748463900000|2025-05-28 20:25:00|31.67|29.67|31.54|29.54|31.67|29.67|31.26|29.26|0
1748464200000|2025-05-28 20:30:00|31.58|29.58|31.54|29.54|31.61|29.61|31.42|29.42|0
1748464500000|2025-05-28 20:35:00|31.53|29.53|31.23|29.23|31.54|29.54|31.18|29.18|0
1748464800000|2025-05-28 20:40:00|31.24|29.24|31.24|29.24|31.42|29.42|31.21|29.21|0
1748465100000|2025-05-28 20:45:00|31.22|29.22|31.05|29.05|31.24|29.24|30.93|28.93|0
1748465400000|2025-05-28 20:50:00|31.03|29.03|31.02|29.02|31.1|29.1|30.86|28.86|0
1748465700000|2025-05-28 20:55:00|31.34|28.74|30.97|28.37|31.4|28.8|30.89|28.29|0
1748466000000|2025-05-28 21:00:00|30.96|28.36|31.19|28.59|31.19|28.59|30.93|28.33|0
1748466300000|2025-05-28 21:05:00|31.11|28.51|31.18|28.58|31.28|28.68|31.08|28.48|0
1748466600000|2025-05-28 21:10:00|31.17|28.57|31.12|28.52|31.18|28.58|31.11|28.51|0
1748466900000|2025-05-28 21:15:00|31.19|28.59|31.2|28.6|31.24|28.64|31.12|28.52|0
1748467200000|2025-05-28 21:20:00|31.19|28.59|31.41|28.81|31.41|28.81|31.19|28.59|0
1748467500000|2025-05-28 21:25:00|31.42|28.82|31.62|29.02|31.66|29.06|31.37|28.77|0
1748467800000|2025-05-28 21:30:00|31.6|29|31.71|29.11|31.78|29.18|31.54|28.94|0
1748468100000|2025-05-28 21:35:00|31.57|28.97|31.62|29.02|31.68|29.08|31.53|28.93|0
1748468400000|2025-05-28 21:40:00|31.61|29.01|31.59|28.99|31.73|29.13|31.51|28.91|0
1748468700000|2025-05-28 21:45:00|31.58|28.98|31.46|28.86|31.62|29.02|31.39|28.79|0
1748469000000|2025-05-28 21:50:00|31.45|28.85|31.27|28.67|31.45|28.85|31.18|28.58|0
1748469300000|2025-05-28 21:55:00|31.26|28.66|31.32|28.72|31.4|28.8|31.26|28.66|0
1748469600000|2025-05-28 22:00:00|31.18|28.58|31.26|28.66|31.55|28.95|31.12|28.52|0
1748469900000|2025-05-28 22:05:00|31.28|28.68|31.14|28.54|31.43|28.83|31.1|28.5|0
1748470200000|2025-05-28 22:10:00|31.15|28.55|31.13|28.53|31.25|28.65|31.04|28.44|0
1748470500000|2025-05-28 22:15:00|31.12|28.52|31.07|28.47|31.15|28.55|31.02|28.42|0
1748470800000|2025-05-28 22:20:00|31.04|28.44|31.13|28.53|31.18|28.58|31.04|28.44|0
1748471100000|2025-05-28 22:25:00|31.12|28.52|31.13|28.53|31.28|28.68|31.08|28.48|0
1748471400000|2025-05-28 22:30:00|31.14|28.54|31.11|28.51|31.21|28.61|31.08|28.48|0
1748471700000|2025-05-28 22:35:00|31.1|28.5|30.72|28.12|31.13|28.53|30.68|28.08|0
1748472000000|2025-05-28 22:40:00|30.69|28.09|30.63|28.03|30.7|28.1|30.54|27.94|0
1748472300000|2025-05-28 22:45:00|30.62|28.02|30.17|27.57|30.62|28.02|30.17|27.57|0
1748472600000|2025-05-28 22:50:00|30.19|27.59|29.83|27.23|30.19|27.59|29.77|27.17|0
1748472900000|2025-05-28 22:55:00|29.84|27.24|29.68|27.08|29.84|27.24|29.59|26.99|0
1748473200000|2025-05-28 23:00:00|29.67|27.07|28.89|26.29|29.67|27.07|28.88|26.28|0
1748473500000|2025-05-28 23:05:00|28.9|26.3|28.33|25.73|28.91|26.31|28.12|25.52|0
1748473800000|2025-05-28 23:10:00|28.3|25.7|27.37|24.77|28.3|25.7|27.37|24.77|0
1748474100000|2025-05-28 23:15:00|27.43|24.83|26.94|24.34|27.43|24.83|26.57|23.97|0
1748474400000|2025-05-28 23:20:00|26.96|24.36|27.29|24.69|27.43|24.83|26.74|24.14|0
1748474700000|2025-05-28 23:25:00|27.27|24.67|27.63|25.03|27.75|25.15|27.27|24.67|0
1748475000000|2025-05-28 23:30:00|27.62|25.02|27.37|24.77|27.71|25.11|27.28|24.68|0
1748475300000|2025-05-28 23:35:00|27.38|24.78|27.01|24.41|27.41|24.81|26.93|24.33|0
1748475600000|2025-05-28 23:40:00|27.02|24.42|26.86|24.26|27.26|24.66|26.58|23.98|0
1748475900000|2025-05-28 23:45:00|26.89|24.29|27.25|24.65|27.41|24.81|26.82|24.22|0
1748476200000|2025-05-28 23:50:00|27.26|24.66|27.17|24.57|27.47|24.87|27.16|24.56|0
1748476500000|2025-05-28 23:55:00|27.19|24.59|26.87|24.27|27.2|24.6|26.8|24.2|0
1748476800000|2025-05-29 00:00:00|26.86|24.26|27.14|24.54|27.31|24.71|26.8|24.2|0
1748477100000|2025-05-29 00:05:00|27.16|24.56|27.36|24.76|27.51|24.91|27.07|24.47|0
1748477400000|2025-05-29 00:10:00|27.37|24.77|27.47|24.87|27.69|25.09|27.27|24.67|0
1748477700000|2025-05-29 00:15:00|27.46|24.86|27.85|25.85|28.07|26.07|27.41|24.81|0
1748478000000|2025-05-29 00:20:00|27.84|25.84|27.64|25.64|28|26|27.51|25.51|0
1748478300000|2025-05-29 00:25:00|27.66|25.66|27.88|25.88|28.04|26.04|27.62|25.62|0
1748478600000|2025-05-29 00:30:00|27.84|25.84|27.7|25.7|27.95|25.95|27.7|25.7|0
1748478900000|2025-05-29 00:35:00|27.72|25.72|27.64|25.64|27.82|25.82|27.59|25.59|0
1748479200000|2025-05-29 00:40:00|27.63|25.63|27.43|25.43|27.65|25.65|27.33|25.33|0
1748479500000|2025-05-29 00:45:00|27.44|25.44|27.08|25.08|27.48|25.48|26.94|24.94|0
1748479800000|2025-05-29 00:50:00|27.06|25.06|26.98|24.98|27.16|25.16|26.96|24.96|0
1748480100000|2025-05-29 00:55:00|26.76|24.76|26.82|24.82|27.01|25.01|26.58|24.58|0
1748480400000|2025-05-29 01:00:00|26.81|24.81|27.08|25.08|27.12|25.12|26.77|24.77|0
1748480700000|2025-05-29 01:05:00|27.09|25.09|27.3|25.3|27.33|25.33|26.95|24.95|0
1748481000000|2025-05-29 01:10:00|27.29|25.29|27.16|25.16|27.32|25.32|27.07|25.07|0
1748481300000|2025-05-29 01:15:00|27.15|25.15|27.26|25.26|27.41|25.41|27.14|25.14|0
1748481600000|2025-05-29 01:20:00|27.25|25.25|27.22|25.22|27.29|25.29|27.1|25.1|0
1748481900000|2025-05-29 01:25:00|27.21|25.21|26.94|24.94|27.45|25.45|26.94|24.94|0
1748482200000|2025-05-29 01:30:00|26.93|24.93|27.04|25.04|27.13|25.13|26.69|24.69|0
1748482500000|2025-05-29 01:35:00|27.03|25.03|27.04|25.04|27.14|25.14|26.86|24.86|0
1748482800000|2025-05-29 01:40:00|27.03|25.03|26.91|24.91|27.08|25.08|26.76|24.76|0
1748483100000|2025-05-29 01:45:00|26.92|24.92|27.03|25.03|27.14|25.14|26.89|24.89|0
1748483400000|2025-05-29 01:50:00|27.02|25.02|26.8|24.8|27.03|25.03|26.74|24.74|0
1748483700000|2025-05-29 01:55:00|26.82|24.82|26.67|24.67|26.82|24.82|26.63|24.63|0
1748484000000|2025-05-29 02:00:00|26.7|24.7|26.62|24.62|26.71|24.71|26.59|24.59|0
1748484300000|2025-05-29 02:05:00|26.63|24.63|26.63|24.63|26.75|24.75|26.6|24.6|0
1748484600000|2025-05-29 02:10:00|26.64|24.64|26.64|24.64|26.71|24.71|26.58|24.58|0
1748484900000|2025-05-29 02:15:00|26.65|24.65|26.76|24.76|26.84|24.84|26.6|24.6|0
1748485200000|2025-05-29 02:20:00|26.77|24.77|26.73|24.73|26.83|24.83|26.33|24.33|0
1748485500000|2025-05-29 02:25:00|26.76|24.76|26.69|24.69|26.79|24.79|26.57|24.57|0
1748485800000|2025-05-29 02:30:00|26.7|24.7|26.6|24.6|26.78|24.78|26.6|24.6|0
1748486100000|2025-05-29 02:35:00|26.61|24.61|26.6|24.6|26.63|24.63|26.45|24.45|0
1748486400000|2025-05-29 02:40:00|26.61|24.61|26.29|24.29|26.61|24.61|26.28|24.28|0
1748486700000|2025-05-29 02:45:00|26.28|24.28|26.5|24.5|26.55|24.55|26.27|24.27|0
1748487000000|2025-05-29 02:50:00|26.49|24.49|26.42|24.42|26.57|24.57|26.31|24.31|0
1748487300000|2025-05-29 02:55:00|26.45|24.45|26.62|24.62|26.64|24.64|26.39|24.39|0
1748487600000|2025-05-29 03:00:00|26.61|24.61|26.71|24.71|26.71|24.71|26.56|24.56|0
1748487900000|2025-05-29 03:05:00|26.7|24.7|26.68|24.68|26.75|24.75|26.66|24.66|0
1748488200000|2025-05-29 03:10:00|26.66|24.66|26.33|24.33|26.7|24.7|26.33|24.33|0
1748488500000|2025-05-29 03:15:00|26.32|24.32|26.36|24.36|26.42|24.42|26.26|24.26|0
1748488800000|2025-05-29 03:20:00|26.35|24.35|26.56|24.56|26.58|24.58|26.34|24.34|0
1748489100000|2025-05-29 03:25:00|26.57|24.57|26.59|24.59|26.69|24.69|26.54|24.54|0
1748489400000|2025-05-29 03:30:00|26.58|24.58|26.61|24.61|26.67|24.67|26.55|24.55|0
1748489700000|2025-05-29 03:35:00|26.6|24.6|26.66|24.66|26.66|24.66|26.47|24.47|0
1748490000000|2025-05-29 03:40:00|26.65|24.65|26.79|24.79|26.83|24.83|26.6|24.6|0
1748490300000|2025-05-29 03:45:00|26.8|24.8|26.79|24.79|26.89|24.89|26.74|24.74|0
1748490600000|2025-05-29 03:50:00|26.8|24.8|26.79|24.79|26.83|24.83|26.75|24.75|0
1748490900000|2025-05-29 03:55:00|26.8|24.8|26.85|24.85|26.85|24.85|26.7|24.7|0
1748491200000|2025-05-29 04:00:00|26.83|24.83|26.77|24.77|26.83|24.83|26.72|24.72|0
1748491500000|2025-05-29 04:05:00|26.78|24.78|26.78|24.78|26.9|24.9|26.75|24.75|0
1748491800000|2025-05-29 04:10:00|26.76|24.76|26.74|24.74|26.84|24.84|26.71|24.71|0
1748492100000|2025-05-29 04:15:00|26.72|24.72|26.83|24.83|26.84|24.84|26.72|24.72|0
1748492400000|2025-05-29 04:20:00|26.82|24.82|26.76|24.76|26.84|24.84|26.74|24.74|0
1748492700000|2025-05-29 04:25:00|26.75|24.75|26.89|24.89|26.91|24.91|26.75|24.75|0
1748493000000|2025-05-29 04:30:00|26.91|24.91|26.82|24.82|26.91|24.91|26.72|24.72|0
1748493300000|2025-05-29 04:35:00|26.81|24.81|26.66|24.66|26.98|24.98|26.54|24.54|0
1748493600000|2025-05-29 04:40:00|26.65|24.65|26.53|24.53|26.66|24.66|26.48|24.48|0
1748493900000|2025-05-29 04:45:00|26.62|24.62|26.53|24.53|26.62|24.62|26.49|24.49|0
1748494200000|2025-05-29 04:50:00|26.54|24.54|26.5|24.5|26.6|24.6|26.41|24.41|0
1748494500000|2025-05-29 04:55:00|26.48|24.48|26.46|24.46|26.58|24.58|26.18|24.18|0
1748494800000|2025-05-29 05:00:00|26.45|24.45|26.5|24.5|26.54|24.54|26.39|24.39|0
1748495100000|2025-05-29 05:05:00|26.52|24.52|26.29|24.29|26.65|24.65|26.18|24.18|0
1748495400000|2025-05-29 05:10:00|26.28|24.28|26.46|24.46|26.49|24.49|26.26|24.26|0
1748495700000|2025-05-29 05:15:00|26.45|24.45|26.24|24.24|26.54|24.54|26.22|24.22|0
1748496000000|2025-05-29 05:20:00|26.23|24.23|26.3|24.3|26.41|24.41|26.22|24.22|0
1748496300000|2025-05-29 05:25:00|26.31|24.31|26.31|24.31|26.34|24.34|26.28|24.28|0
1748496600000|2025-05-29 05:30:00|26.3|24.3|26.46|24.46|26.46|24.46|26.28|24.28|0
1748496900000|2025-05-29 05:35:00|26.45|24.45|26.34|24.34|26.49|24.49|26.31|24.31|0
1748497200000|2025-05-29 05:40:00|26.33|24.33|26.35|24.35|26.46|24.46|26.23|24.23|0
1748497500000|2025-05-29 05:45:00|26.33|24.33|26.25|24.25|26.37|24.37|26.22|24.22|0
1748497800000|2025-05-29 05:50:00|26.26|24.26|26.35|24.35|26.35|24.35|26.24|24.24|0
1748498100000|2025-05-29 05:55:00|26.31|24.31|26.41|24.41|26.64|24.64|26.3|24.3|0
1748498400000|2025-05-29 06:00:00|26.42|24.42|26.49|24.49|26.52|24.52|26.34|24.34|0
1748498700000|2025-05-29 06:05:00|26.5|24.5|26.68|24.68|26.8|24.8|26.49|24.49|0
1748499000000|2025-05-29 06:10:00|26.69|24.69|26.93|24.93|26.93|24.93|26.69|24.69|0
1748499300000|2025-05-29 06:15:00|26.91|24.91|26.94|24.94|27|25|26.89|24.89|0
1748499600000|2025-05-29 06:20:00|26.95|24.95|26.79|24.79|27.12|25.12|26.78|24.78|0
1748499900000|2025-05-29 06:25:00|26.76|24.76|26.75|24.75|26.86|24.86|26.68|24.68|0
1748500200000|2025-05-29 06:30:00|26.74|24.74|26.69|24.69|26.8|24.8|26.68|24.68|0
1748500500000|2025-05-29 06:35:00|26.68|24.68|26.67|24.67|26.73|24.73|26.61|24.61|0
1748500800000|2025-05-29 06:40:00|26.64|24.64|26.93|24.93|26.93|24.93|26.63|24.63|0
1748501100000|2025-05-29 06:45:00|26.91|24.91|26.88|24.88|26.96|24.96|26.83|24.83|0
1748501400000|2025-05-29 06:50:00|26.82|24.82|26.85|24.85|26.95|24.95|26.79|24.79|0
1748501700000|2025-05-29 06:55:00|26.86|24.86|26.94|24.94|26.95|24.95|26.72|24.72|0
1748502000000|2025-05-29 07:00:00|26.93|24.93|27.2|25.2|27.29|25.29|26.89|24.89|0
1748502300000|2025-05-29 07:05:00|27.19|25.19|27.06|25.06|27.19|25.19|26.99|24.99|0
1748502600000|2025-05-29 07:10:00|27.05|25.05|27.02|25.02|27.11|25.11|26.96|24.96|0
1748502900000|2025-05-29 07:15:00|27|25|27.01|25.01|27.23|25.23|26.99|24.99|0
1748503200000|2025-05-29 07:20:00|27.03|25.03|26.8|24.8|27.08|25.08|26.78|24.78|0
1748503500000|2025-05-29 07:25:00|26.78|24.78|26.63|24.63|26.85|24.85|26.59|24.59|0
1748503800000|2025-05-29 07:30:00|26.65|24.65|26.56|24.56|26.77|24.77|26.53|24.53|0
1748504100000|2025-05-29 07:35:00|26.55|24.55|26.47|24.47|26.57|24.57|26.44|24.44|0
1748504400000|2025-05-29 07:40:00|26.46|24.46|26.35|24.35|26.48|24.48|26.32|24.32|0
1748504700000|2025-05-29 07:45:00|26.37|24.37|26.3|24.3|26.39|24.39|26.23|24.23|0
1748505000000|2025-05-29 07:50:00|26.31|24.31|26.38|24.38|26.39|24.39|26.25|24.25|0
1748505300000|2025-05-29 07:55:00|26.39|24.39|26.3|24.3|26.4|24.4|26.18|24.18|0
1748505600000|2025-05-29 08:00:00|26.29|24.29|26.34|24.34|26.39|24.39|26.11|24.11|0
1748505900000|2025-05-29 08:05:00|26.33|24.33|26.35|24.35|26.39|24.39|26.26|24.26|0
1748506200000|2025-05-29 08:10:00|26.36|24.36|26.42|24.42|26.47|24.47|26.32|24.32|0
1748506500000|2025-05-29 08:15:00|26.4|24.4|26.52|24.52|26.64|24.64|26.37|24.37|0
1748506800000|2025-05-29 08:20:00|26.53|24.53|26.54|24.54|26.59|24.59|26.48|24.48|0
1748507100000|2025-05-29 08:25:00|26.53|24.53|26.98|24.98|26.98|24.98|26.5|24.5|0
1748507400000|2025-05-29 08:30:00|27|25|27.17|25.17|27.19|25.19|26.89|24.89|0
1748507700000|2025-05-29 08:35:00|27.2|25.2|27.14|25.14|27.2|25.2|27.06|25.06|0
1748508000000|2025-05-29 08:40:00|27.13|25.13|27.16|25.16|27.2|25.2|27.05|25.05|0
1748508300000|2025-05-29 08:45:00|27.17|25.17|27.19|25.19|27.25|25.25|27.1|25.1|0
1748508600000|2025-05-29 08:50:00|27.18|25.18|27.2|25.2|27.25|25.25|27.16|25.16|0
1748508900000|2025-05-29 08:55:00|27.19|25.19|27.33|25.33|27.36|25.36|27.18|25.18|0
1748509200000|2025-05-29 09:00:00|27.32|25.32|27.39|25.39|27.44|25.44|27.29|25.29|0
1748509500000|2025-05-29 09:05:00|27.4|25.4|27.4|25.4|27.43|25.43|27.37|25.37|0
1748509800000|2025-05-29 09:10:00|27.38|25.38|27.35|25.35|27.42|25.42|27.32|25.32|0
1748510100000|2025-05-29 09:15:00|27.36|25.36|27.47|25.47|27.55|25.55|27.28|25.28|0
1748510400000|2025-05-29 09:20:00|27.5|25.5|27.23|25.23|27.53|25.53|27.2|25.2|0
1748510700000|2025-05-29 09:25:00|27.24|25.24|27.19|25.19|27.3|25.3|27.19|25.19|0
1748511000000|2025-05-29 09:30:00|27.2|25.2|27.37|25.37|27.43|25.43|27.05|25.05|0
1748511300000|2025-05-29 09:35:00|27.38|25.38|27.29|25.29|27.45|25.45|27.25|25.25|0
1748511600000|2025-05-29 09:40:00|27.28|25.28|27.2|25.2|27.31|25.31|27.12|25.12|0
1748511900000|2025-05-29 09:45:00|27.21|25.21|27.16|25.16|27.25|25.25|27.13|25.13|0
1748512200000|2025-05-29 09:50:00|27.17|25.17|27.27|25.27|27.29|25.29|27.14|25.14|0
1748512500000|2025-05-29 09:55:00|27.28|25.28|27.61|25.61|27.63|25.63|27.23|25.23|0
1748512800000|2025-05-29 10:00:00|27.6|25.6|28.04|26.04|28.04|26.04|27.6|25.6|0
1748513100000|2025-05-29 10:05:00|28.02|26.02|28.18|26.18|28.21|26.21|27.96|25.96|0
1748513400000|2025-05-29 10:10:00|28.16|26.16|28.26|26.26|28.26|26.26|28.05|26.05|0
1748513700000|2025-05-29 10:15:00|28.24|26.24|28.52|26.52|28.57|26.57|28.23|26.23|0
1748514000000|2025-05-29 10:20:00|28.5|26.5|28.62|26.62|28.62|26.62|28.46|26.46|0
1748514300000|2025-05-29 10:25:00|28.59|26.59|28.63|26.63|28.68|26.68|28.56|26.56|0
1748514600000|2025-05-29 10:30:00|28.73|26.73|28.48|26.48|28.76|26.76|28.42|26.42|0
1748514900000|2025-05-29 10:35:00|28.45|26.45|28.63|26.63|28.74|26.74|28.45|26.45|0
1748515200000|2025-05-29 10:40:00|28.64|26.64|28.74|26.74|28.74|26.74|28.61|26.61|0
1748515500000|2025-05-29 10:45:00|28.76|26.76|28.83|26.83|28.94|26.94|28.67|26.67|0
1748515800000|2025-05-29 10:50:00|28.82|26.82|28.9|26.9|28.9|26.9|28.73|26.73|0
1748516100000|2025-05-29 10:55:00|28.91|26.91|28.71|26.71|29.06|27.06|28.71|26.71|0
1748516400000|2025-05-29 11:00:00|28.7|26.7|28.81|26.81|28.87|26.87|28.69|26.69|0
1748516700000|2025-05-29 11:05:00|28.8|26.8|29.04|27.04|29.1|27.1|28.8|26.8|0
1748517000000|2025-05-29 11:10:00|29.03|27.03|29.02|27.02|29.13|27.13|28.98|26.98|0
1748517300000|2025-05-29 11:15:00|29.01|27.01|29.01|27.01|29.05|27.05|28.96|26.96|0
1748517600000|2025-05-29 11:20:00|29|27|29.44|27.44|29.44|27.44|28.97|26.97|0
1748517900000|2025-05-29 11:25:00|29.45|27.45|29.8|27.8|29.86|27.86|29.4|27.4|0
1748518200000|2025-05-29 11:30:00|29.77|27.77|29.83|27.83|30.19|28.19|29.74|27.74|0
1748518500000|2025-05-29 11:35:00|29.8|27.8|29.69|27.69|29.82|27.82|29.38|27.38|0
1748518800000|2025-05-29 11:40:00|29.7|27.7|29.44|27.44|29.78|27.78|29.37|27.37|0
1748519100000|2025-05-29 11:45:00|29.45|27.45|29.76|27.76|29.77|27.77|29.42|27.42|0
1748519400000|2025-05-29 11:50:00|29.75|27.75|30.28|28.28|30.3|28.3|29.75|27.75|0
1748519700000|2025-05-29 11:55:00|30.27|28.27|30.28|28.28|30.34|28.34|30.14|28.14|0
1748520000000|2025-05-29 12:00:00|30.31|28.31|30.08|28.08|30.5|28.5|29.9|27.9|0
1748520300000|2025-05-29 12:05:00|30.06|28.06|29.98|27.98|30.33|28.33|29.69|27.69|0
1748520600000|2025-05-29 12:10:00|30.02|28.02|30.09|28.09|30.46|28.46|29.92|27.92|0
1748520900000|2025-05-29 12:15:00|30.14|28.14|30.17|28.17|30.28|28.28|30.09|28.09|0
1748521200000|2025-05-29 12:20:00|30.19|28.19|30.05|28.05|30.37|28.37|30.03|28.03|0
1748521500000|2025-05-29 12:25:00|30.06|28.06|30.14|28.14|30.16|28.16|29.78|27.78|0
1748521800000|2025-05-29 12:30:00|30.13|28.13|29.6|27.6|30.23|28.23|29.51|27.51|0
1748522100000|2025-05-29 12:35:00|29.55|27.55|30.16|28.16|30.18|28.18|29.5|27.5|0
1748522400000|2025-05-29 12:40:00|30.17|28.17|30.37|28.37|30.7|28.7|30.17|28.17|0
1748522700000|2025-05-29 12:45:00|30.36|28.36|30.19|28.19|30.52|28.52|30.06|28.06|0
1748523000000|2025-05-29 12:50:00|30.18|28.18|30.03|28.03|30.4|28.4|30|28|0
1748523300000|2025-05-29 12:55:00|30.02|28.02|30.35|28.35|30.37|28.37|29.95|27.95|0
1748523600000|2025-05-29 13:00:00|30.34|28.34|30.2|28.2|30.41|28.41|30.14|28.14|0
1748523900000|2025-05-29 13:05:00|30.19|28.19|30.14|28.14|30.24|28.24|30.04|28.04|0
1748524200000|2025-05-29 13:10:00|30.17|28.17|30.09|28.09|30.32|28.32|30.09|28.09|0
1748524500000|2025-05-29 13:15:00|30.1|28.1|30.01|28.01|30.11|28.11|29.98|27.98|0
1748524800000|2025-05-29 13:20:00|29.99|27.99|29.85|27.25|29.99|27.99|29.48|27.25|0
1748525100000|2025-05-29 13:25:00|29.89|27.29|29.9|27.3|30.18|27.58|29.8|27.2|0
1748525400000|2025-05-29 13:30:00|29.77|27.77|29.9|27.9|30.57|28.57|29.77|27.77|0
1748525700000|2025-05-29 13:35:00|29.85|27.85|30.38|28.38|30.49|28.49|29.77|27.77|0
1748526000000|2025-05-29 13:40:00|30.39|28.39|30.87|28.87|30.9|28.9|30.19|28.19|0
1748526300000|2025-05-29 13:45:00|30.85|28.85|31.52|29.52|31.57|29.57|30.72|28.72|0
1748526600000|2025-05-29 13:50:00|31.57|29.57|30.46|28.46|31.6|29.6|30.46|28.46|0
1748526900000|2025-05-29 13:55:00|30.47|28.47|30.81|28.81|31.18|29.18|30.31|28.31|0
1748527200000|2025-05-29 14:00:00|30.84|28.84|31.16|29.16|31.21|29.21|30.7|28.7|0
1748527500000|2025-05-29 14:05:00|31.29|29.29|32.54|30.54|32.74|30.74|31.29|29.29|0
1748527800000|2025-05-29 14:10:00|32.56|30.56|31.88|29.88|32.59|30.59|31.87|29.87|0
1748528100000|2025-05-29 14:15:00|31.9|29.9|32.48|30.48|32.74|30.74|31.66|29.66|0
1748528400000|2025-05-29 14:20:00|32.52|30.52|32.01|30.01|32.6|30.6|31.86|29.86|0
1748528700000|2025-05-29 14:25:00|31.98|29.98|31.16|29.16|32.05|30.05|31.09|29.09|0
1748529000000|2025-05-29 14:30:00|31.2|29.2|31.68|29.68|31.69|29.69|30.91|28.91|0
1748529300000|2025-05-29 14:35:00|31.69|29.69|31.23|29.23|31.79|29.79|31.08|29.08|0
1748529600000|2025-05-29 14:40:00|31.25|29.25|31.4|29.4|31.72|29.72|31.25|29.25|0
1748529900000|2025-05-29 14:45:00|31.36|29.36|31.06|29.06|31.47|29.47|31|29|0
1748530200000|2025-05-29 14:50:00|31.04|29.04|30.89|28.89|31.26|29.26|30.75|28.75|0
1748530500000|2025-05-29 14:55:00|30.94|28.94|30.6|28.6|31|29|30.57|28.57|0
1748530800000|2025-05-29 15:00:00|30.59|28.59|31.13|29.13|31.36|29.36|30.57|28.57|0
1748531100000|2025-05-29 15:05:00|31.16|29.16|31.22|29.22|31.34|29.34|30.88|28.88|0
1748531400000|2025-05-29 15:10:00|31.2|29.2|31.47|29.47|31.49|29.49|30.79|28.79|0
1748531700000|2025-05-29 15:15:00|31.51|29.51|31.46|29.46|31.57|29.57|31.23|29.23|0
1748532000000|2025-05-29 15:20:00|31.48|29.48|31.02|29.02|31.51|29.51|31.02|29.02|0
1748532300000|2025-05-29 15:25:00|31.07|29.07|30.74|28.74|31.11|29.11|30.67|28.67|0
1748532600000|2025-05-29 15:30:00|30.76|28.76|31.86|29.86|32.14|30.14|30.7|28.7|0
1748532900000|2025-05-29 15:35:00|31.9|29.9|32.08|30.08|32.12|30.12|31.66|29.66|0
1748533200000|2025-05-29 15:40:00|32.02|30.02|31.85|29.85|32.13|30.13|31.74|29.74|0
1748533500000|2025-05-29 15:45:00|31.87|29.87|32.16|30.16|32.2|30.2|31.75|29.75|0
1748533800000|2025-05-29 15:50:00|32.15|30.15|31.9|29.9|32.2|30.2|31.59|29.59|0
1748534100000|2025-05-29 15:55:00|31.92|29.92|33.57|31.57|34.16|32.16|31.88|29.88|0
1748534400000|2025-05-29 16:00:00|33.59|31.59|33.22|31.22|34.36|32.36|33.09|31.09|0
1748534700000|2025-05-29 16:05:00|33.19|31.19|33.13|31.13|33.34|31.34|32.89|30.89|0
1748535000000|2025-05-29 16:10:00|33.15|31.15|32.18|30.18|33.18|31.18|32.15|30.15|0
1748535300000|2025-05-29 16:15:00|32.13|30.13|31.92|29.92|32.14|30.14|31.84|29.84|0
1748535600000|2025-05-29 16:20:00|31.89|29.89|31.94|29.94|32.17|30.17|31.76|29.76|0
1748535900000|2025-05-29 16:25:00|31.95|29.95|31.84|29.84|32.12|30.12|31.74|29.74|0
1748536200000|2025-05-29 16:30:00|31.88|29.88|31.77|29.77|31.89|29.89|31.59|29.59|0
1748536500000|2025-05-29 16:35:00|31.81|29.81|31.58|29.58|31.85|29.85|31.53|29.53|0
1748536800000|2025-05-29 16:40:00|31.57|29.57|31.48|29.48|31.65|29.65|31.37|29.37|0
1748537100000|2025-05-29 16:45:00|31.46|29.46|31.82|29.82|31.82|29.82|31.37|29.37|0
1748537400000|2025-05-29 16:50:00|31.81|29.81|31.53|29.53|31.86|29.86|31.53|29.53|0
1748537700000|2025-05-29 16:55:00|31.57|29.57|31.33|29.33|31.68|29.68|31.11|29.11|0
1748538000000|2025-05-29 17:00:00|31.39|29.39|31.22|29.22|31.39|29.39|30.81|28.81|0
1748538300000|2025-05-29 17:05:00|31.23|29.23|31.39|29.39|31.48|29.48|31.1|29.1|0
1748538600000|2025-05-29 17:10:00|31.38|29.38|31.22|29.22|31.45|29.45|31.08|29.08|0
1748538900000|2025-05-29 17:15:00|31.2|29.2|31.54|29.54|31.64|29.64|31.17|29.17|0
1748539200000|2025-05-29 17:20:00|31.48|29.48|31.42|29.42|31.58|29.58|31.14|29.14|0
1748539500000|2025-05-29 17:25:00|31.4|29.4|31.44|29.44|31.69|29.69|31.27|29.27|0
1748539800000|2025-05-29 17:30:00|31.48|29.48|31.45|29.45|31.57|29.57|31.14|29.14|0
1748540100000|2025-05-29 17:35:00|31.46|29.46|31.49|29.49|31.64|29.64|31.24|29.24|0
1748540400000|2025-05-29 17:40:00|31.5|29.5|31.48|29.48|31.54|29.54|31.06|29.06|0
1748540700000|2025-05-29 17:45:00|31.46|29.46|31.89|29.89|31.94|29.94|31.35|29.35|0
1748541000000|2025-05-29 17:50:00|31.91|29.91|31.83|29.83|31.98|29.98|31.54|29.54|0
1748541300000|2025-05-29 17:55:00|31.84|29.84|32.16|30.16|32.29|30.29|31.82|29.82|0
1748541600000|2025-05-29 18:00:00|32.15|30.15|31.83|29.83|32.23|30.23|31.81|29.81|0
1748541900000|2025-05-29 18:05:00|31.81|29.81|31.76|29.76|31.91|29.91|31.56|29.56|0
1748542200000|2025-05-29 18:10:00|31.78|29.78|31.57|29.57|31.83|29.83|31.49|29.49|0
1748542500000|2025-05-29 18:15:00|31.53|29.53|32.4|30.4|32.42|30.42|31.48|29.48|0
1748542800000|2025-05-29 18:20:00|32.39|30.39|32.45|30.45|32.76|30.76|32.2|30.2|0
1748543100000|2025-05-29 18:25:00|32.43|30.43|32.45|30.45|32.55|30.55|32.14|30.14|0
1748543400000|2025-05-29 18:30:00|32.42|30.42|31.82|29.82|32.43|30.43|31.73|29.73|0
1748543700000|2025-05-29 18:35:00|31.8|29.8|31.53|29.53|31.86|29.86|31.48|29.48|0
1748544000000|2025-05-29 18:40:00|31.55|29.55|31.49|29.49|31.65|29.65|31.34|29.34|0
1748544300000|2025-05-29 18:45:00|31.51|29.51|31.45|29.45|31.51|29.51|31.25|29.25|0
1748544600000|2025-05-29 18:50:00|31.41|29.41|31.3|29.3|31.45|29.45|31.21|29.21|0
1748544900000|2025-05-29 18:55:00|31.32|29.32|31.67|29.67|31.97|29.97|31.19|29.19|0
1748545200000|2025-05-29 19:00:00|31.72|29.72|31.35|29.35|31.78|29.78|31.28|29.28|0
1748545500000|2025-05-29 19:05:00|31.34|29.34|31.94|29.94|32.16|30.16|31.34|29.34|0
1748545800000|2025-05-29 19:10:00|31.89|29.89|32|30|32.1|30.1|31.72|29.72|0
1748546100000|2025-05-29 19:15:00|32.03|30.03|31.58|29.58|32.08|30.08|31.58|29.58|0
1748546400000|2025-05-29 19:20:00|31.61|29.61|31.32|29.32|31.61|29.61|31.19|29.19|0
1748546700000|2025-05-29 19:25:00|31.34|29.34|31.74|29.74|31.75|29.75|31.21|29.21|0
1748547000000|2025-05-29 19:30:00|31.71|29.71|31.46|29.46|31.76|29.76|31.41|29.41|0
1748547300000|2025-05-29 19:35:00|31.47|29.47|31.66|29.66|31.73|29.73|31.44|29.44|0
1748547600000|2025-05-29 19:40:00|31.64|29.64|31.5|29.5|31.67|29.67|31.41|29.41|0
1748547900000|2025-05-29 19:45:00|31.52|29.52|31.24|29.24|31.63|29.63|31.03|29.03|0
1748548200000|2025-05-29 19:50:00|31.25|29.25|31.58|29.58|31.94|29.94|30.75|28.75|0
1748548500000|2025-05-29 19:55:00|31.55|29.55|31.5|29.5|31.76|29.76|31.28|29.28|0
1748548800000|2025-05-29 20:00:00|31.52|29.52|31.93|29.93|31.93|29.93|31.36|29.36|0
1748549100000|2025-05-29 20:05:00|31.95|29.95|32.18|30.18|32.23|30.23|31.86|29.86|0
1748549400000|2025-05-29 20:10:00|32.2|30.2|32.16|30.16|32.23|30.23|32.04|30.04|0
1748549700000|2025-05-29 20:15:00|32.11|30.11|31.94|29.94|32.13|30.13|31.93|29.93|0
1748550000000|2025-05-29 20:20:00|31.93|29.93|31.94|29.94|32.03|30.03|31.87|29.87|0
1748550300000|2025-05-29 20:25:00|31.92|29.92|31.75|29.75|31.95|29.95|31.71|29.71|0
1748550600000|2025-05-29 20:30:00|31.77|29.77|31.79|29.79|31.86|29.86|31.71|29.71|0
1748550900000|2025-05-29 20:35:00|31.8|29.8|31.78|29.78|31.84|29.84|31.76|29.76|0
1748551200000|2025-05-29 20:40:00|31.79|29.79|31.94|29.94|31.96|29.96|31.75|29.75|0
1748551500000|2025-05-29 20:45:00|31.92|29.92|31.99|29.99|32.04|30.04|31.92|29.92|0
1748551800000|2025-05-29 20:50:00|32.01|30.01|32.15|30.15|32.17|30.17|31.94|29.94|0
1748552100000|2025-05-29 20:55:00|32.45|29.85|32.4|29.8|32.48|29.88|32.33|29.73|0
1748552400000|2025-05-29 21:00:00|32.38|29.78|32.34|29.74|32.42|29.82|32.34|29.74|0
1748552700000|2025-05-29 21:05:00|32.35|29.75|32.34|29.74|32.35|29.75|32.34|29.74|0
1748553000000|2025-05-29 21:10:00|32.35|29.75|32.34|29.74|32.35|29.75|32.34|29.74|0
1748553300000|2025-05-29 21:15:00|32.35|29.75|32.37|29.77|32.37|29.77|32.34|29.74|0
1748553600000|2025-05-29 21:20:00|32.38|29.78|32.42|29.82|32.42|29.82|32.36|29.76|0
1748553900000|2025-05-29 21:25:00|32.4|29.8|32.39|29.79|32.43|29.83|32.39|29.79|0
1748554200000|2025-05-29 21:30:00|32.4|29.8|32.42|29.82|32.43|29.83|32.4|29.8|0
1748554500000|2025-05-29 21:35:00|32.44|29.84|32.44|29.84|32.45|29.85|32.44|29.84|0
1748554800000|2025-05-29 21:40:00|32.45|29.85|32.5|29.9|32.53|29.93|32.45|29.85|0
1748555100000|2025-05-29 21:45:00|32.53|29.93|32.6|30|32.61|30.01|32.48|29.88|0
1748555400000|2025-05-29 21:50:00|32.59|29.99|32.54|29.94|32.61|30.01|32.54|29.94|0
1748555700000|2025-05-29 21:55:00|32.55|29.95|32.64|30.04|32.68|30.08|32.55|29.95|0
1748556000000|2025-05-29 22:00:00|32.68|30.08|32.56|29.96|32.82|30.22|32.5|29.9|0
1748556300000|2025-05-29 22:05:00|32.59|29.99|32.36|29.76|32.84|30.24|32.32|29.72|0
1748556600000|2025-05-29 22:10:00|32.34|29.74|32.35|29.75|32.36|29.76|32.19|29.59|0
1748556900000|2025-05-29 22:15:00|32.36|29.76|32.37|29.77|32.49|29.89|32.35|29.75|0
1748557200000|2025-05-29 22:20:00|32.34|29.74|32.66|30.06|32.67|30.07|32.34|29.74|0
1748557500000|2025-05-29 22:25:00|32.65|30.05|32.89|30.29|32.91|30.31|32.65|30.05|0
1748557800000|2025-05-29 22:30:00|32.87|30.27|32.77|30.17|32.91|30.31|32.6|30|0
1748558100000|2025-05-29 22:35:00|32.78|30.18|32.89|30.29|32.89|30.29|32.75|30.15|0
1748558400000|2025-05-29 22:40:00|32.87|30.27|33|30.4|33.02|30.42|32.87|30.27|0
1748558700000|2025-05-29 22:45:00|33.01|30.41|32.89|30.29|33.01|30.41|32.87|30.27|0
1748559000000|2025-05-29 22:50:00|32.9|30.3|32.92|30.32|33.11|30.51|32.81|30.21|0
1748559300000|2025-05-29 22:55:00|32.93|30.33|32.78|30.18|32.95|30.35|32.76|30.16|0
1748559600000|2025-05-29 23:00:00|32.83|30.23|32.78|30.18|32.9|30.3|32.68|30.08|0
1748559900000|2025-05-29 23:05:00|32.77|30.17|32.65|30.05|32.77|30.17|32.62|30.02|0
1748560200000|2025-05-29 23:10:00|32.67|30.07|32.68|30.08|32.74|30.14|32.63|30.03|0
1748560500000|2025-05-29 23:15:00|32.69|30.09|32.62|30.02|32.79|30.19|32.62|30.02|0
1748560800000|2025-05-29 23:20:00|32.61|30.01|32.53|29.93|32.69|30.09|32.51|29.91|0
1748561100000|2025-05-29 23:25:00|32.54|29.94|32.63|30.03|32.65|30.05|32.53|29.93|0
1748561400000|2025-05-29 23:30:00|32.61|30.01|32.75|30.15|32.78|30.18|32.51|29.91|0
1748561700000|2025-05-29 23:35:00|32.73|30.13|32.85|30.25|32.87|30.27|32.7|30.1|0
1748562000000|2025-05-29 23:40:00|32.84|30.24|33.02|30.42|33.06|30.46|32.82|30.22|0
1748562300000|2025-05-29 23:45:00|33.06|30.46|33.07|30.47|33.14|30.54|33.04|30.44|0
1748562600000|2025-05-29 23:50:00|33.05|30.45|33.03|30.43|33.19|30.59|33.02|30.42|0
1748562900000|2025-05-29 23:55:00|33.02|30.42|33.22|30.62|33.22|30.62|33.02|30.42|0
1748563200000|2025-05-30 00:00:00|33.21|30.61|32.93|30.33|33.21|30.61|32.86|30.26|0
1748563500000|2025-05-30 00:05:00|32.98|30.38|32.92|30.32|32.98|30.38|32.79|30.19|0
1748563800000|2025-05-30 00:10:00|32.94|30.34|32.93|30.33|33.07|30.47|32.87|30.27|0
1748564100000|2025-05-30 00:15:00|32.94|30.34|32.8|30.8|33.15|31.15|32.73|30.32|0
1748564400000|2025-05-30 00:20:00|32.79|30.79|32.83|30.83|32.98|30.98|32.75|30.75|0
1748564700000|2025-05-30 00:25:00|32.85|30.85|32.89|30.89|33.04|31.04|32.78|30.78|0
1748565000000|2025-05-30 00:30:00|32.91|30.91|33.02|31.02|33.12|31.12|32.85|30.85|0
1748565300000|2025-05-30 00:35:00|33.04|31.04|33.05|31.05|33.13|31.13|32.87|30.87|0
1748565600000|2025-05-30 00:40:00|33.06|31.06|32.75|30.75|33.11|31.11|32.73|30.73|0
1748565900000|2025-05-30 00:45:00|32.74|30.74|33|31|33.03|31.03|32.69|30.69|0
1748566200000|2025-05-30 00:50:00|33.01|31.01|33.18|31.18|33.18|31.18|32.98|30.98|0
1748566500000|2025-05-30 00:55:00|33.13|31.13|33.14|31.14|33.2|31.2|33.04|31.04|0
1748566800000|2025-05-30 01:00:00|33.12|31.12|33.54|31.54|33.59|31.59|32.82|30.82|0
1748567100000|2025-05-30 01:05:00|33.59|31.59|33.28|31.28|34.53|32.53|33.08|31.08|0
1748567400000|2025-05-30 01:10:00|33.27|31.27|33.26|31.26|33.56|31.56|33.16|31.16|0
1748567700000|2025-05-30 01:15:00|33.27|31.27|33.71|31.71|33.77|31.77|33.24|31.24|0
1748568000000|2025-05-30 01:20:00|33.72|31.72|33.54|31.54|33.96|31.96|33.54|31.54|0
1748568300000|2025-05-30 01:25:00|33.53|31.53|33.33|31.33|33.61|31.61|33.26|31.26|0
1748568600000|2025-05-30 01:30:00|33.31|31.31|33.28|31.28|33.4|31.4|33.13|31.13|0
1748568900000|2025-05-30 01:35:00|33.3|31.3|33.28|31.28|33.37|31.37|33.18|31.18|0
1748569200000|2025-05-30 01:40:00|33.27|31.27|32.91|30.91|33.29|31.29|32.84|30.84|0
1748569500000|2025-05-30 01:45:00|32.95|30.95|33.04|31.04|33.09|31.09|32.91|30.91|0
1748569800000|2025-05-30 01:50:00|33.05|31.05|33.04|31.04|33.1|31.1|32.99|30.99|0
1748570100000|2025-05-30 01:55:00|33.02|31.02|32.93|30.93|33.02|31.02|32.92|30.92|0
1748570400000|2025-05-30 02:00:00|32.91|30.91|32.88|30.88|32.96|30.96|32.82|30.82|0
1748570700000|2025-05-30 02:05:00|32.9|30.9|32.99|30.99|33.03|31.03|32.85|30.85|0
1748571000000|2025-05-30 02:10:00|32.98|30.98|33.01|31.01|33.06|31.06|32.94|30.94|0
1748571300000|2025-05-30 02:15:00|33.03|31.03|32.93|30.93|33.03|31.03|32.93|30.93|0
1748571600000|2025-05-30 02:20:00|32.91|30.91|32.91|30.91|32.97|30.97|32.86|30.86|0
1748571900000|2025-05-30 02:25:00|32.9|30.9|32.92|30.92|32.96|30.96|32.89|30.89|0
1748572200000|2025-05-30 02:30:00|32.91|30.91|32.95|30.95|32.96|30.96|32.86|30.86|0
1748572500000|2025-05-30 02:35:00|32.94|30.94|32.87|30.87|32.95|30.95|32.82|30.82|0
1748572800000|2025-05-30 02:40:00|32.88|30.88|32.72|30.72|32.88|30.88|32.71|30.71|0
1748573100000|2025-05-30 02:45:00|32.71|30.71|32.75|30.75|32.78|30.78|32.68|30.68|0
1748573400000|2025-05-30 02:50:00|32.76|30.76|32.79|30.79|32.86|30.86|32.74|30.74|0
1748573700000|2025-05-30 02:55:00|32.8|30.8|32.74|30.74|32.86|30.86|32.71|30.71|0
1748574000000|2025-05-30 03:00:00|32.73|30.73|32.79|30.79|32.83|30.83|32.67|30.67|0
1748574300000|2025-05-30 03:05:00|32.8|30.8|32.72|30.72|32.8|30.8|32.7|30.7|0
1748574600000|2025-05-30 03:10:00|32.73|30.73|32.75|30.75|32.78|30.78|32.69|30.69|0
1748574900000|2025-05-30 03:15:00|32.74|30.74|32.92|30.92|32.95|30.95|32.73|30.73|0
1748575200000|2025-05-30 03:20:00|32.91|30.91|32.94|30.94|32.97|30.97|32.88|30.88|0
1748575500000|2025-05-30 03:25:00|32.93|30.93|32.98|30.98|33.01|31.01|32.89|30.89|0
1748575800000|2025-05-30 03:30:00|32.97|30.97|32.96|30.96|33.05|31.05|32.87|30.87|0
1748576100000|2025-05-30 03:35:00|32.95|30.95|32.9|30.9|33.01|31.01|32.89|30.89|0
1748576400000|2025-05-30 03:40:00|32.88|30.88|32.92|30.92|32.95|30.95|32.88|30.88|0
1748576700000|2025-05-30 03:45:00|32.91|30.91|32.93|30.93|32.96|30.96|32.9|30.9|0
1748577000000|2025-05-30 03:50:00|32.92|30.92|32.92|30.92|32.95|30.95|32.89|30.89|0
1748577300000|2025-05-30 03:55:00|32.91|30.91|32.89|30.89|32.97|30.97|32.87|30.87|0
1748577600000|2025-05-30 04:00:00|32.9|30.9|32.84|30.84|32.95|30.95|32.8|30.8|0
1748577900000|2025-05-30 04:05:00|32.83|30.83|32.87|30.87|32.9|30.9|32.79|30.79|0
1748578200000|2025-05-30 04:10:00|32.89|30.89|32.81|30.81|32.89|30.89|32.8|30.8|0
1748578500000|2025-05-30 04:15:00|32.82|30.82|32.81|30.81|32.86|30.86|32.78|30.78|0
1748578800000|2025-05-30 04:20:00|32.83|30.83|32.87|30.87|32.88|30.88|32.79|30.79|0
1748579100000|2025-05-30 04:25:00|32.85|30.85|32.84|30.84|32.95|30.95|32.79|30.79|0
1748579400000|2025-05-30 04:30:00|32.86|30.86|32.84|30.84|32.88|30.88|32.81|30.81|0
1748579700000|2025-05-30 04:35:00|32.83|30.83|32.9|30.9|32.92|30.92|32.81|30.81|0
1748580000000|2025-05-30 04:40:00|32.89|30.89|33.06|31.06|33.08|31.08|32.89|30.89|0
1748580300000|2025-05-30 04:45:00|33.05|31.05|33.05|31.05|33.08|31.08|33.01|31.01|0
1748580600000|2025-05-30 04:50:00|33.06|31.06|33.01|31.01|33.07|31.07|32.97|30.97|0
1748580900000|2025-05-30 04:55:00|33.02|31.02|32.91|30.91|33.05|31.05|32.91|30.91|0
1748581200000|2025-05-30 05:00:00|32.92|30.92|32.59|30.59|32.92|30.92|32.55|30.55|0
1748581500000|2025-05-30 05:05:00|32.61|30.61|32.62|30.62|32.65|30.65|32.56|30.56|0
1748581800000|2025-05-30 05:10:00|32.61|30.61|32.62|30.62|32.66|30.66|32.55|30.55|0
1748582100000|2025-05-30 05:15:00|32.6|30.6|32.5|30.5|32.64|30.64|32.5|30.5|0
1748582400000|2025-05-30 05:20:00|32.49|30.49|32.38|30.38|32.54|30.54|32.3|30.3|0
1748582700000|2025-05-30 05:25:00|32.4|30.4|32.42|30.42|32.47|30.47|32.36|30.36|0
1748583000000|2025-05-30 05:30:00|32.41|30.41|32.29|30.29|32.47|30.47|32.28|30.28|0
1748583300000|2025-05-30 05:35:00|32.3|30.3|31.91|29.91|32.3|30.3|31.88|29.88|0
1748583600000|2025-05-30 05:40:00|31.93|29.93|31.85|29.85|31.93|29.93|31.79|29.79|0
1748583900000|2025-05-30 05:45:00|31.86|29.86|31.92|29.92|31.98|29.98|31.8|29.8|0
1748584200000|2025-05-30 05:50:00|31.94|29.94|32.11|30.11|32.18|30.18|31.94|29.94|0
1748584500000|2025-05-30 05:55:00|32.1|30.1|32.13|30.13|32.18|30.18|32.07|30.07|0
1748584800000|2025-05-30 06:00:00|32.14|30.14|32.25|30.25|32.27|30.27|32.02|30.02|0
1748585100000|2025-05-30 06:05:00|32.27|30.27|32.34|30.34|32.34|30.34|32.15|30.15|0
1748585400000|2025-05-30 06:10:00|32.29|30.29|32.3|30.3|32.38|30.38|32.24|30.24|0
1748585700000|2025-05-30 06:15:00|32.29|30.29|32.33|30.33|32.41|30.41|32.19|30.19|0
1748586000000|2025-05-30 06:20:00|32.35|30.35|32.44|30.44|32.47|30.47|32.29|30.29|0
1748586300000|2025-05-30 06:25:00|32.43|30.43|32.66|30.66|32.73|30.73|32.43|30.43|0
1748586600000|2025-05-30 06:30:00|32.68|30.68|32.73|30.73|32.89|30.89|32.66|30.66|0
1748586900000|2025-05-30 06:35:00|32.72|30.72|32.84|30.84|32.9|30.9|32.7|30.7|0
1748587200000|2025-05-30 06:40:00|32.85|30.85|32.94|30.94|32.96|30.96|32.76|30.76|0
1748587500000|2025-05-30 06:45:00|32.96|30.96|32.97|30.97|33.08|31.08|32.85|30.85|0
1748587800000|2025-05-30 06:50:00|32.94|30.94|32.9|30.9|33.07|31.07|32.83|30.83|0
1748588100000|2025-05-30 06:55:00|32.89|30.89|32.95|30.95|32.95|30.95|32.83|30.83|0
1748588400000|2025-05-30 07:00:00|32.93|30.93|32.73|30.73|33.22|31.22|32.73|30.73|0
1748588700000|2025-05-30 07:05:00|32.72|30.72|33.18|31.18|33.25|31.25|32.63|30.63|0
1748589000000|2025-05-30 07:10:00|33.19|31.19|33.12|31.12|33.26|31.26|32.87|30.87|0
1748589300000|2025-05-30 07:15:00|33.11|31.11|32.7|30.7|33.11|31.11|32.59|30.59|0
1748589600000|2025-05-30 07:20:00|32.71|30.71|32.53|30.53|32.71|30.71|32.41|30.41|0
1748589900000|2025-05-30 07:25:00|32.57|30.57|32.52|30.52|32.61|30.61|32.45|30.45|0
1748590200000|2025-05-30 07:30:00|32.5|30.5|32.39|30.39|32.54|30.54|32.33|30.33|0
1748590500000|2025-05-30 07:35:00|32.4|30.4|32.32|30.32|32.47|30.47|32.25|30.25|0
1748590800000|2025-05-30 07:40:00|32.33|30.33|32.2|30.2|32.36|30.36|32.18|30.18|0
1748591100000|2025-05-30 07:45:00|32.19|30.19|32.19|30.19|32.3|30.3|32.02|30.02|0
1748591400000|2025-05-30 07:50:00|32.2|30.2|32.31|30.31|32.38|30.38|32.18|30.18|0
1748591700000|2025-05-30 07:55:00|32.28|30.28|32.16|30.16|32.45|30.45|32.12|30.12|0
1748592000000|2025-05-30 08:00:00|32.18|30.18|32.01|30.01|32.23|30.23|31.93|29.93|0
1748592300000|2025-05-30 08:05:00|32.02|30.02|31.81|29.81|32.21|30.21|31.74|29.74|0
1748592600000|2025-05-30 08:10:00|31.84|29.84|31.74|29.74|31.89|29.89|31.7|29.7|0
1748592900000|2025-05-30 08:15:00|31.73|29.73|31.82|29.82|31.84|29.84|31.6|29.6|0
1748593200000|2025-05-30 08:20:00|31.81|29.81|31.96|29.96|32|30|31.74|29.74|0
1748593500000|2025-05-30 08:25:00|31.98|29.98|31.96|29.96|32.02|30.02|31.86|29.86|0
1748593800000|2025-05-30 08:30:00|31.97|29.97|31.99|29.99|32.04|30.04|31.91|29.91|0
1748594100000|2025-05-30 08:35:00|31.98|29.98|32.23|30.23|32.33|30.33|31.96|29.96|0
1748594400000|2025-05-30 08:40:00|32.22|30.22|32.2|30.2|32.32|30.32|32.12|30.12|0
1748594700000|2025-05-30 08:45:00|32.19|30.19|31.92|29.92|32.23|30.23|31.88|29.88|0
1748595000000|2025-05-30 08:50:00|31.91|29.91|31.94|29.94|32.02|30.02|31.85|29.85|0
1748595300000|2025-05-30 08:55:00|31.95|29.95|32.2|30.2|32.24|30.24|31.88|29.88|0
1748595600000|2025-05-30 09:00:00|32.22|30.22|31.93|29.93|32.27|30.27|31.93|29.93|0
1748595900000|2025-05-30 09:05:00|31.94|29.94|32.02|30.02|32.05|30.05|31.87|29.87|0
1748596200000|2025-05-30 09:10:00|32.03|30.03|32.07|30.07|32.11|30.11|31.97|29.97|0
1748596500000|2025-05-30 09:15:00|32.04|30.04|31.81|29.81|32.13|30.13|31.79|29.79|0
1748596800000|2025-05-30 09:20:00|31.8|29.8|31.78|29.78|31.84|29.84|31.7|29.7|0
1748597100000|2025-05-30 09:25:00|31.8|29.8|31.77|29.77|31.82|29.82|31.73|29.73|0
1748597400000|2025-05-30 09:30:00|31.75|29.75|31.65|29.65|31.88|29.88|31.65|29.65|0
1748597700000|2025-05-30 09:35:00|31.68|29.68|31.87|29.87|31.9|29.9|31.62|29.62|0
1748598000000|2025-05-30 09:40:00|31.89|29.89|31.92|29.92|31.99|29.99|31.83|29.83|0
1748598300000|2025-05-30 09:45:00|31.91|29.91|31.94|29.94|31.97|29.97|31.81|29.81|0
1748598600000|2025-05-30 09:50:00|31.92|29.92|32.09|30.09|32.16|30.16|31.92|29.92|0
1748598900000|2025-05-30 09:55:00|32.08|30.08|32.23|30.23|32.27|30.27|32.06|30.06|0
1748599200000|2025-05-30 10:00:00|32.21|30.21|32.08|30.08|32.43|30.43|32.01|30.01|0
1748599500000|2025-05-30 10:05:00|32.06|30.06|31.88|29.88|32.06|30.06|31.85|29.85|0
1748599800000|2025-05-30 10:10:00|31.87|29.87|32.29|30.29|32.29|30.29|31.84|29.84|0
1748600100000|2025-05-30 10:15:00|32.27|30.27|32.13|30.13|32.38|30.38|32.09|30.09|0
1748600400000|2025-05-30 10:20:00|32.09|30.09|31.98|29.98|32.16|30.16|31.98|29.98|0
1748600700000|2025-05-30 10:25:00|32.01|30.01|31.87|29.87|32.03|30.03|31.82|29.82|0
1748601000000|2025-05-30 10:30:00|31.86|29.86|31.77|29.77|31.89|29.89|31.68|29.68|0
1748601300000|2025-05-30 10:35:00|31.78|29.78|31.76|29.76|31.82|29.82|31.71|29.71|0
1748601600000|2025-05-30 10:40:00|31.77|29.77|31.79|29.79|31.83|29.83|31.7|29.7|0
1748601900000|2025-05-30 10:45:00|31.78|29.78|31.79|29.79|31.9|29.9|31.73|29.73|0
1748602200000|2025-05-30 10:50:00|31.77|29.77|31.94|29.94|31.98|29.98|31.71|29.71|0
1748602500000|2025-05-30 10:55:00|31.95|29.95|31.87|29.87|32.03|30.03|31.86|29.86|0
1748602800000|2025-05-30 11:00:00|31.78|29.78|31.76|29.76|31.94|29.94|31.72|29.72|0
1748603100000|2025-05-30 11:05:00|31.75|29.75|31.55|29.55|31.78|29.78|31.52|29.52|0
1748603400000|2025-05-30 11:10:00|31.53|29.53|31.38|29.38|31.58|29.58|31.28|29.28|0
1748603700000|2025-05-30 11:15:00|31.36|29.36|31.38|29.38|31.43|29.43|31.33|29.33|0
1748604000000|2025-05-30 11:20:00|31.43|29.43|31.4|29.4|31.43|29.43|31.28|29.28|0
1748604300000|2025-05-30 11:25:00|31.39|29.39|31.54|29.54|31.6|29.6|31.39|29.39|0
1748604600000|2025-05-30 11:30:00|31.53|29.53|31.59|29.59|31.66|29.66|31.49|29.49|0
1748604900000|2025-05-30 11:35:00|31.61|29.61|31.58|29.58|31.66|29.66|31.51|29.51|0
1748605200000|2025-05-30 11:40:00|31.59|29.59|31.69|29.69|31.74|29.74|31.53|29.53|0
1748605500000|2025-05-30 11:45:00|31.68|29.68|31.62|29.62|31.72|29.72|31.61|29.61|0
1748605800000|2025-05-30 11:50:00|31.59|29.59|31.33|29.33|31.62|29.62|31.33|29.33|0
1748606100000|2025-05-30 11:55:00|31.32|29.32|31.4|29.4|31.52|29.52|31.29|29.29|0
1748606400000|2025-05-30 12:00:00|31.38|29.38|31.04|29.04|31.42|29.42|30.98|28.98|0
1748606700000|2025-05-30 12:05:00|31.01|29.01|32.23|30.23|33.08|31.08|30.9|28.9|0
1748607000000|2025-05-30 12:10:00|32.19|30.19|34.5|32.5|35.57|33.57|32.19|30.19|0
1748607300000|2025-05-30 12:15:00|34.53|32.53|33.45|31.45|34.63|32.63|33.26|31.26|0
1748607600000|2025-05-30 12:20:00|33.43|31.43|34.01|32.01|34.15|32.15|33.31|31.31|0
1748607900000|2025-05-30 12:25:00|34.05|32.05|34|32|34.36|32.36|33.62|31.62|0
1748608200000|2025-05-30 12:30:00|34.01|32.01|32.6|30.6|34.79|32.79|32.54|30.54|0
1748608500000|2025-05-30 12:35:00|32.62|30.62|33.14|31.14|33.25|31.25|32.54|30.54|0
1748608800000|2025-05-30 12:40:00|33.15|31.15|32.96|30.96|33.27|31.27|32.83|30.83|0
1748609100000|2025-05-30 12:45:00|32.92|30.92|33.04|31.04|33.11|31.11|32.86|30.86|0
1748609400000|2025-05-30 12:50:00|33.05|31.05|33.14|31.14|33.32|31.32|32.93|30.93|0
1748609700000|2025-05-30 12:55:00|33.16|31.16|33.4|31.4|33.41|31.41|33.03|31.03|0
1748610000000|2025-05-30 13:00:00|33.38|31.38|33.25|31.25|33.58|31.58|33.18|31.18|0
1748610300000|2025-05-30 13:05:00|33.26|31.26|33.61|31.61|33.69|31.69|33.17|31.17|0
1748610600000|2025-05-30 13:10:00|33.58|31.58|33.62|31.62|33.73|31.73|33.53|31.53|0
1748610900000|2025-05-30 13:15:00|33.6|31.6|32.93|30.93|33.62|31.62|32.85|30.85|0
1748611200000|2025-05-30 13:20:00|32.96|30.96|33.24|30.64|33.26|31|32.71|30.64|0
1748611500000|2025-05-30 13:25:00|33.37|30.77|32.82|30.22|33.38|30.78|32.79|30.19|0
1748611800000|2025-05-30 13:30:00|32.74|30.74|32.98|30.98|33.45|31.45|32.74|30.74|0
1748612100000|2025-05-30 13:35:00|33.03|31.03|33.33|31.33|33.57|31.57|32.93|30.93|0
1748612400000|2025-05-30 13:40:00|33.31|31.31|33.24|31.24|33.42|31.42|33.02|31.02|0
1748612700000|2025-05-30 13:45:00|33.26|31.26|33.52|31.52|33.55|31.55|32.77|30.77|0
1748613000000|2025-05-30 13:50:00|33.56|31.56|33.5|31.5|34.37|32.37|33.48|31.48|0
1748613300000|2025-05-30 13:55:00|33.49|31.49|33.72|31.72|33.91|31.91|33.37|31.37|0
1748613600000|2025-05-30 14:00:00|33.62|31.62|32.78|30.78|33.62|31.62|32.62|30.62|0
1748613900000|2025-05-30 14:05:00|32.71|30.71|32.29|30.29|32.71|30.71|32.21|30.21|0
1748614200000|2025-05-30 14:10:00|32.31|30.31|31.92|29.92|32.43|30.43|31.78|29.78|0
1748614500000|2025-05-30 14:15:00|31.94|29.94|31.79|29.79|32.08|30.08|31.77|29.77|0
1748614800000|2025-05-30 14:20:00|31.76|29.76|31.72|29.72|31.91|29.91|31.59|29.59|0
1748615100000|2025-05-30 14:25:00|31.67|29.67|31.45|29.45|31.83|29.83|31.44|29.44|0
1748615400000|2025-05-30 14:30:00|31.48|29.48|31.41|29.41|31.66|29.66|31.21|29.21|0
1748615700000|2025-05-30 14:35:00|31.39|29.39|31.09|29.09|31.55|29.55|31.07|29.07|0
1748616000000|2025-05-30 14:40:00|31.15|29.15|31.66|29.66|31.67|29.67|31.14|29.14|0
1748616300000|2025-05-30 14:45:00|31.67|29.67|31.59|29.59|32|30|31.55|29.55|0
1748616600000|2025-05-30 14:50:00|31.57|29.57|31.99|29.99|32.16|30.16|31.57|29.57|0
1748616900000|2025-05-30 14:55:00|32|30|32.09|30.09|32.21|30.21|31.44|29.44|0
1748617200000|2025-05-30 15:00:00|32.06|30.06|32|30|32.11|30.11|31.84|29.84|0
1748617500000|2025-05-30 15:05:00|31.99|29.99|31.79|29.79|32.06|30.06|31.6|29.6|0
1748617800000|2025-05-30 15:10:00|31.77|29.77|31.94|29.94|32.12|30.12|31.73|29.73|0
1748618100000|2025-05-30 15:15:00|31.9|29.9|32.46|30.46|32.51|30.51|31.87|29.87|0
1748618400000|2025-05-30 15:20:00|32.44|30.44|31.92|29.92|32.46|30.46|31.85|29.85|0
1748618700000|2025-05-30 15:25:00|31.93|29.93|31.56|29.56|32.15|30.15|31.48|29.48|0
1748619000000|2025-05-30 15:30:00|31.67|29.67|32.41|30.41|32.59|30.59|31.4|29.4|0
1748619300000|2025-05-30 15:35:00|32.42|30.42|32.56|30.56|32.73|30.73|32.28|30.28|0
1748619600000|2025-05-30 15:40:00|32.58|30.58|32.94|30.94|33.04|31.04|32.56|30.56|0
1748619900000|2025-05-30 15:45:00|32.97|30.97|32.41|30.41|33.08|31.08|32.38|30.38|0
1748620200000|2025-05-30 15:50:00|32.43|30.43|32.24|30.24|32.49|30.49|32.13|30.13|0
1748620500000|2025-05-30 15:55:00|32.23|30.23|32.34|30.34|32.36|30.36|31.97|29.97|0
1748620800000|2025-05-30 16:00:00|32.31|30.31|32.6|30.6|32.71|30.71|32.27|30.27|0
1748621100000|2025-05-30 16:05:00|32.59|30.59|32.08|30.08|32.73|30.73|32.02|30.02|0
1748621400000|2025-05-30 16:10:00|32.09|30.09|32.34|30.34|32.48|30.48|32.06|30.06|0
1748621700000|2025-05-30 16:15:00|32.35|30.35|33.17|31.17|33.43|31.43|32.25|30.25|0
1748622000000|2025-05-30 16:20:00|33.15|31.15|33.43|31.43|33.69|31.69|33.05|31.05|0
1748622300000|2025-05-30 16:25:00|33.45|31.45|35.1|33.1|35.48|33.48|33.39|31.39|0
1748622600000|2025-05-30 16:30:00|35.07|33.07|35.63|33.63|36.46|34.46|35.02|33.02|0
1748622900000|2025-05-30 16:35:00|35.64|33.64|34.8|32.8|35.73|33.73|34.71|32.71|0
1748623200000|2025-05-30 16:40:00|34.69|32.69|35.05|33.05|35.3|33.3|34.33|32.33|0
1748623500000|2025-05-30 16:45:00|35.07|33.07|35.25|33.25|35.44|33.44|34.9|32.9|0
1748623800000|2025-05-30 16:50:00|35.3|33.3|35.91|33.91|35.95|33.95|35.28|33.28|0
1748624100000|2025-05-30 16:55:00|35.93|33.93|35.55|33.55|35.95|33.95|35.55|33.55|0
1748624400000|2025-05-30 17:00:00|35.6|33.6|34.99|32.99|35.89|33.89|34.97|32.97|0
1748624700000|2025-05-30 17:05:00|34.96|32.96|34.19|32.19|35|33|34.08|32.08|0
1748625000000|2025-05-30 17:10:00|34.15|32.15|34.59|32.59|34.64|32.64|34.15|32.15|0
1748625300000|2025-05-30 17:15:00|34.61|32.61|34.63|32.63|34.96|32.96|34.44|32.44|0
1748625600000|2025-05-30 17:20:00|34.61|32.61|34.62|32.62|35.08|33.08|34.36|32.36|0
1748625900000|2025-05-30 17:25:00|34.63|32.63|34.34|32.34|34.82|32.82|34.34|32.34|0
1748626200000|2025-05-30 17:30:00|34.36|32.36|34.18|32.18|34.52|32.52|34.09|32.09|0
1748626500000|2025-05-30 17:35:00|34.16|32.16|34.03|32.03|34.18|32.18|33.84|31.84|0
1748626800000|2025-05-30 17:40:00|34.04|32.04|34.18|32.18|34.19|32.19|33.73|31.73|0
1748627100000|2025-05-30 17:45:00|34.19|32.19|34.06|32.06|34.4|32.4|33.98|31.98|0
1748627400000|2025-05-30 17:50:00|34.04|32.04|33.58|31.58|34.06|32.06|33.57|31.57|0
1748627700000|2025-05-30 17:55:00|33.63|31.63|34.11|32.11|34.18|32.18|33.57|31.57|0
1748628000000|2025-05-30 18:00:00|34.09|32.09|33.56|31.56|34.13|32.13|33.44|31.44|0
1748628300000|2025-05-30 18:05:00|33.57|31.57|32.87|30.87|33.69|31.69|32.81|30.81|0
1748628600000|2025-05-30 18:10:00|32.89|30.89|32.85|30.85|32.91|30.91|32.67|30.67|0
1748628900000|2025-05-30 18:15:00|32.87|30.87|31.99|29.99|32.89|30.89|31.98|29.98|0
1748629200000|2025-05-30 18:20:00|32.02|30.02|31.62|29.62|32.25|30.25|31.54|29.54|0
1748629500000|2025-05-30 18:25:00|31.6|29.6|31.63|29.63|31.67|29.67|31.26|29.26|0
1748629800000|2025-05-30 18:30:00|31.6|29.6|31.95|29.95|31.96|29.96|31.46|29.46|0
1748630100000|2025-05-30 18:35:00|31.98|29.98|31.58|29.58|31.98|29.98|31.54|29.54|0
1748630400000|2025-05-30 18:40:00|31.61|29.61|31.96|29.96|32.05|30.05|31.56|29.56|0
1748630700000|2025-05-30 18:45:00|31.95|29.95|31.53|29.53|32|30|31.53|29.53|0
1748631000000|2025-05-30 18:50:00|31.55|29.55|31.26|29.26|31.62|29.62|31.18|29.18|0
1748631300000|2025-05-30 18:55:00|31.28|29.28|31.12|29.12|31.45|29.45|31.1|29.1|0
1748631600000|2025-05-30 19:00:00|31.14|29.14|30.59|28.59|31.18|29.18|30.49|28.49|0
1748631900000|2025-05-30 19:05:00|30.58|28.58|30.72|28.72|30.72|28.72|30.33|28.33|0
1748632200000|2025-05-30 19:10:00|30.74|28.74|30.63|28.63|30.94|28.94|30.54|28.54|0
1748632500000|2025-05-30 19:15:00|30.61|28.61|30.11|28.11|30.68|28.68|30.08|28.08|0
1748632800000|2025-05-30 19:20:00|30.13|28.13|30.17|28.17|30.49|28.49|30.11|28.11|0
1748633100000|2025-05-30 19:25:00|30.2|28.2|30.1|28.1|30.24|28.24|29.78|27.78|0
1748633400000|2025-05-30 19:30:00|30.13|28.13|30.36|28.36|30.68|28.68|30.13|28.13|0
1748633700000|2025-05-30 19:35:00|30.34|28.34|30.6|28.6|30.64|28.64|29.99|27.99|0
1748634000000|2025-05-30 19:40:00|30.59|28.59|30.83|28.83|31.16|29.16|30.51|28.51|0
1748634300000|2025-05-30 19:45:00|30.84|28.84|30.65|28.65|31.2|29.2|30.61|28.61|0
1748634600000|2025-05-30 19:50:00|30.53|28.53|31.04|29.04|31.27|29.27|30.21|28.21|0
1748634900000|2025-05-30 19:55:00|31.09|29.09|31.06|29.06|31.2|29.2|30|28|0
1748635200000|2025-05-30 20:00:00|31.3|29.3|31.09|29.09|31.3|29.3|30.35|28.35|0
1748635500000|2025-05-30 20:05:00|31.11|29.11|30.88|28.88|31.38|29.38|30.86|28.86|0
1748635800000|2025-05-30 20:10:00|30.94|28.94|30.61|28.61|30.99|28.99|30.61|28.61|0
1748824500000|2025-06-02 00:35:00|31.74|29.74|31.88|29.88|31.98|29.98|31.74|29.74|0
1748824800000|2025-06-02 00:40:00|31.89|29.89|31.72|29.72|31.95|29.95|31.65|29.65|0
1748825100000|2025-06-02 00:45:00|31.7|29.7|31.84|29.84|31.84|29.84|31.56|29.56|0
1748825400000|2025-06-02 00:50:00|31.89|29.89|31.9|29.9|31.99|29.99|31.76|29.76|0
1748825700000|2025-06-02 00:55:00|31.88|29.88|31.8|29.8|31.99|29.99|31.77|29.77|0
1748826000000|2025-06-02 01:00:00|31.78|29.78|31.69|29.69|31.82|29.82|31.62|29.62|0
1748826300000|2025-06-02 01:05:00|31.68|29.68|31.49|29.49|31.74|29.74|31.42|29.42|0
1748826600000|2025-06-02 01:10:00|31.52|29.52|31.51|29.51|31.54|29.54|31.46|29.46|0
1748826900000|2025-06-02 01:15:00|31.53|29.53|31.52|29.52|31.57|29.57|31.46|29.46|0
1748827200000|2025-06-02 01:20:00|31.51|29.51|31.48|29.48|31.69|29.69|31.46|29.46|0
1748827500000|2025-06-02 01:25:00|31.5|29.5|31.69|29.69|31.72|29.72|31.41|29.41|0
1748827800000|2025-06-02 01:30:00|31.65|29.65|31.86|29.86|31.9|29.9|31.65|29.65|0
1748828100000|2025-06-02 01:35:00|31.88|29.88|31.95|29.95|32.1|30.1|31.84|29.84|0
1748828400000|2025-06-02 01:40:00|31.92|29.92|32.16|30.16|32.21|30.21|31.86|29.86|0
1748828700000|2025-06-02 01:45:00|32.17|30.17|32|30|32.19|30.19|31.98|29.98|0
1748829000000|2025-06-02 01:50:00|31.98|29.98|32.09|30.09|32.18|30.18|31.95|29.95|0
1748829300000|2025-06-02 01:55:00|32.11|30.11|32.1|30.1|32.17|30.17|32.07|30.07|0
1748829600000|2025-06-02 02:00:00|32.08|30.08|32.13|30.13|32.13|30.13|31.95|29.95|0
1748829900000|2025-06-02 02:05:00|32.11|30.11|32.28|30.28|32.39|30.39|32.08|30.08|0
1748830200000|2025-06-02 02:10:00|32.31|30.31|32.31|30.31|32.37|30.37|32.28|30.28|0
1748830500000|2025-06-02 02:15:00|32.3|30.3|32.44|30.44|32.5|30.5|32.27|30.27|0
1748830800000|2025-06-02 02:20:00|32.42|30.42|32.2|30.2|32.51|30.51|32.17|30.17|0
1748831100000|2025-06-02 02:25:00|32.21|30.21|32.22|30.22|32.27|30.27|32.12|30.12|0
1748831400000|2025-06-02 02:30:00|32.21|30.21|32.17|30.17|32.31|30.31|32.16|30.16|0
1748831700000|2025-06-02 02:35:00|32.16|30.16|32.06|30.06|32.18|30.18|32.03|30.03|0
1748832000000|2025-06-02 02:40:00|32.07|30.07|32.02|30.02|32.07|30.07|31.95|29.95|0
1748832300000|2025-06-02 02:45:00|32.04|30.04|31.97|29.97|32.07|30.07|31.88|29.88|0
1748832600000|2025-06-02 02:50:00|31.96|29.96|32.09|30.09|32.13|30.13|31.95|29.95|0
1748832900000|2025-06-02 02:55:00|32.08|30.08|32.16|30.16|32.19|30.19|32.04|30.04|0
1748833200000|2025-06-02 03:00:00|32.17|30.17|32.45|30.45|32.56|30.56|32.16|30.16|0
1748833500000|2025-06-02 03:05:00|32.4|30.4|32.79|30.79|32.92|30.92|32.38|30.38|0
1748833800000|2025-06-02 03:10:00|32.77|30.77|32.79|30.79|32.85|30.85|32.72|30.72|0
1748834100000|2025-06-02 03:15:00|32.83|30.83|32.7|30.7|32.84|30.84|32.65|30.65|0
1748834400000|2025-06-02 03:20:00|32.68|30.68|32.53|30.53|32.71|30.71|32.44|30.44|0
1748834700000|2025-06-02 03:25:00|32.55|30.55|32.82|30.82|32.89|30.89|32.55|30.55|0
1748835000000|2025-06-02 03:30:00|32.8|30.8|32.82|30.82|32.89|30.89|32.77|30.77|0
1748835300000|2025-06-02 03:35:00|32.83|30.83|32.72|30.72|32.85|30.85|32.68|30.68|0
1748835600000|2025-06-02 03:40:00|32.73|30.73|32.7|30.7|32.76|30.76|32.68|30.68|0
1748835900000|2025-06-02 03:45:00|32.72|30.72|32.82|30.82|32.87|30.87|32.68|30.68|0
1748836200000|2025-06-02 03:50:00|32.86|30.86|32.91|30.91|33|31|32.76|30.76|0
1748836500000|2025-06-02 03:55:00|32.93|30.93|32.88|30.88|32.98|30.98|32.86|30.86|0
1748836800000|2025-06-02 04:00:00|32.9|30.9|32.97|30.97|33.07|31.07|32.86|30.86|0
1748837100000|2025-06-02 04:05:00|32.99|30.99|32.77|30.77|33.03|31.03|32.71|30.71|0
1748837400000|2025-06-02 04:10:00|32.76|30.76|32.73|30.73|32.81|30.81|32.71|30.71|0
1748837700000|2025-06-02 04:15:00|32.74|30.74|32.69|30.69|32.74|30.74|32.64|30.64|0
1748838000000|2025-06-02 04:20:00|32.68|30.68|32.68|30.68|32.7|30.7|32.62|30.62|0
1748838300000|2025-06-02 04:25:00|32.66|30.66|32.46|30.46|32.67|30.67|32.45|30.45|0
1748838600000|2025-06-02 04:30:00|32.48|30.48|32.51|30.51|32.53|30.53|32.44|30.44|0
1748838900000|2025-06-02 04:35:00|32.53|30.53|32.58|30.58|32.66|30.66|32.49|30.49|0
1748839200000|2025-06-02 04:40:00|32.57|30.57|32.6|30.6|32.63|30.63|32.57|30.57|0
1748839500000|2025-06-02 04:45:00|32.61|30.61|32.75|30.75|32.79|30.79|32.59|30.59|0
1748839800000|2025-06-02 04:50:00|32.73|30.73|33.06|31.06|33.09|31.09|32.7|30.7|0
1748840100000|2025-06-02 04:55:00|33.04|31.04|32.97|30.97|33.08|31.08|32.93|30.93|0
1748840400000|2025-06-02 05:00:00|32.95|30.95|32.79|30.79|32.95|30.95|32.76|30.76|0
1748840700000|2025-06-02 05:05:00|32.78|30.78|32.72|30.72|32.86|30.86|32.72|30.72|0
1748841000000|2025-06-02 05:10:00|32.74|30.74|32.75|30.75|32.79|30.79|32.56|30.56|0
1748841300000|2025-06-02 05:15:00|32.76|30.76|32.96|30.96|32.96|30.96|32.71|30.71|0
1748841600000|2025-06-02 05:20:00|32.98|30.98|33|31|33.04|31.04|32.88|30.88|0
1748841900000|2025-06-02 05:25:00|33.02|31.02|32.96|30.96|33.04|31.04|32.81|30.81|0
1748842200000|2025-06-02 05:30:00|32.99|30.99|33.23|31.23|33.37|31.37|32.96|30.96|0
1748842500000|2025-06-02 05:35:00|33.24|31.24|33.22|31.22|33.36|31.36|33.2|31.2|0
1748842800000|2025-06-02 05:40:00|33.23|31.23|33.02|31.02|33.24|31.24|32.97|30.97|0
1748843100000|2025-06-02 05:45:00|33.04|31.04|33.07|31.07|33.1|31.1|32.99|30.99|0
1748843400000|2025-06-02 05:50:00|33.09|31.09|33.1|31.1|33.16|31.16|33.02|31.02|0
1748843700000|2025-06-02 05:55:00|33.07|31.07|33.1|31.1|33.29|31.29|33.06|31.06|0
1748844000000|2025-06-02 06:00:00|33.11|31.11|33.28|31.28|33.32|31.32|33.06|31.06|0
1748844300000|2025-06-02 06:05:00|33.31|31.31|33.24|31.24|33.38|31.38|33.22|31.22|0
1748844600000|2025-06-02 06:10:00|33.26|31.26|33.61|31.61|33.64|31.64|33.26|31.26|0
1748844900000|2025-06-02 06:15:00|33.57|31.57|33.28|31.28|33.7|31.7|33.28|31.28|0
1748845200000|2025-06-02 06:20:00|33.27|31.27|33.34|31.34|33.42|31.42|33.02|31.02|0
1748845500000|2025-06-02 06:25:00|33.32|31.32|33.24|31.24|33.43|31.43|33.13|31.13|0
1748845800000|2025-06-02 06:30:00|33.19|31.19|33.01|31.01|33.31|31.31|32.99|30.99|0
1748846100000|2025-06-02 06:35:00|33|31|33.07|31.07|33.24|31.24|32.95|30.95|0
1748846400000|2025-06-02 06:40:00|33.06|31.06|32.76|30.76|33.06|31.06|32.76|30.76|0
1748846700000|2025-06-02 06:45:00|32.75|30.75|32.94|30.94|33.05|31.05|32.69|30.69|0
1748847000000|2025-06-02 06:50:00|32.93|30.93|33.06|31.06|33.08|31.08|32.88|30.88|0
1748847300000|2025-06-02 06:55:00|33.07|31.07|33.23|31.23|33.28|31.28|33.02|31.02|0
1748847600000|2025-06-02 07:00:00|33.22|31.22|32.52|30.52|33.43|31.43|32.52|30.52|0
1748847900000|2025-06-02 07:05:00|32.51|30.51|32.47|30.47|32.65|30.65|32.42|30.42|0
1748848200000|2025-06-02 07:10:00|32.45|30.45|32.42|30.42|32.6|30.6|32.4|30.4|0
1748848500000|2025-06-02 07:15:00|32.4|30.4|32.39|30.39|32.59|30.59|32.32|30.32|0
1748848800000|2025-06-02 07:20:00|32.37|30.37|32.84|30.84|32.91|30.91|32.37|30.37|0
1748849100000|2025-06-02 07:25:00|32.83|30.83|34.48|32.48|34.53|32.53|32.83|30.83|0
1748849400000|2025-06-02 07:30:00|34.44|32.44|33.14|31.14|34.54|32.54|33.12|31.12|0
1748849700000|2025-06-02 07:35:00|33.13|31.13|33.04|31.04|33.33|31.33|32.84|30.84|0
1748850000000|2025-06-02 07:40:00|33.02|31.02|33.32|31.32|33.38|31.38|33.02|31.02|0
1748850300000|2025-06-02 07:45:00|33.35|31.35|33.26|31.26|33.35|31.35|33.03|31.03|0
1748850600000|2025-06-02 07:50:00|33.24|31.24|33.19|31.19|33.42|31.42|33.11|31.11|0
1748850900000|2025-06-02 07:55:00|33.18|31.18|33.25|31.25|33.36|31.36|33.11|31.11|0
1748851200000|2025-06-02 08:00:00|33.27|31.27|33.07|31.07|33.37|31.37|33.03|31.03|0
1748851500000|2025-06-02 08:05:00|33.05|31.05|32.7|30.7|33.05|31.05|32.64|30.64|0
1748851800000|2025-06-02 08:10:00|32.68|30.68|32.61|30.61|32.88|30.88|32.56|30.56|0
1748852100000|2025-06-02 08:15:00|32.6|30.6|33.07|31.07|33.07|31.07|32.58|30.58|0
1748852400000|2025-06-02 08:20:00|33.06|31.06|32.45|30.45|33.1|31.1|32.36|30.36|0
1748852700000|2025-06-02 08:25:00|32.46|30.46|32.23|30.23|32.62|30.62|32.19|30.19|0
1748853000000|2025-06-02 08:30:00|32.27|30.27|32.37|30.37|32.37|30.37|32.13|30.13|0
1748853300000|2025-06-02 08:35:00|32.39|30.39|32.39|30.39|32.46|30.46|32.21|30.21|0
1748853600000|2025-06-02 08:40:00|32.41|30.41|32.63|30.63|32.68|30.68|32.36|30.36|0
1748853900000|2025-06-02 08:45:00|32.59|30.59|32.71|30.71|32.71|30.71|32.34|30.34|0
1748854200000|2025-06-02 08:50:00|32.72|30.72|32.72|30.72|32.81|30.81|32.63|30.63|0
1748854500000|2025-06-02 08:55:00|32.73|30.73|32.62|30.62|32.76|30.76|32.46|30.46|0
1748854800000|2025-06-02 09:00:00|32.61|30.61|32.79|30.79|32.92|30.92|32.56|30.56|0
1748855100000|2025-06-02 09:05:00|32.78|30.78|33.05|31.05|33.05|31.05|32.61|30.61|0
1748855400000|2025-06-02 09:10:00|33.07|31.07|33.15|31.15|33.26|31.26|33.06|31.06|0
1748855700000|2025-06-02 09:15:00|33.18|31.18|33.21|31.21|33.34|31.34|33.08|31.08|0
1748856000000|2025-06-02 09:20:00|33.19|31.19|32.94|30.94|33.26|31.26|32.88|30.88|0
1748856300000|2025-06-02 09:25:00|32.96|30.96|33.01|31.01|33.16|31.16|32.86|30.86|0
1748856600000|2025-06-02 09:30:00|33.04|31.04|32.97|30.97|33.08|31.08|32.89|30.89|0
1748856900000|2025-06-02 09:35:00|32.95|30.95|33.09|31.09|33.1|31.1|32.88|30.88|0
1748857200000|2025-06-02 09:40:00|33.1|31.1|33.24|31.24|33.29|31.29|32.93|30.93|0
1748857500000|2025-06-02 09:45:00|33.28|31.28|33.37|31.37|33.59|31.59|33.26|31.26|0
1748857800000|2025-06-02 09:50:00|33.36|31.36|33.39|31.39|33.59|31.59|33.2|31.2|0
1748858100000|2025-06-02 09:55:00|33.37|31.37|33.19|31.19|33.52|31.52|33.16|31.16|0
1748858400000|2025-06-02 10:00:00|33.18|31.18|33.17|31.17|33.22|31.22|33.04|31.04|0
1748858700000|2025-06-02 10:05:00|33.19|31.19|32.87|30.87|33.22|31.22|32.83|30.83|0
1748859000000|2025-06-02 10:10:00|32.83|30.83|32.71|30.71|32.85|30.85|32.62|30.62|0
1748859300000|2025-06-02 10:15:00|32.73|30.73|32.84|30.84|33.04|31.04|32.73|30.73|0
1748859600000|2025-06-02 10:20:00|32.89|30.89|33.15|31.15|33.22|31.22|32.82|30.82|0
1748859900000|2025-06-02 10:25:00|33.1|31.1|32.93|30.93|33.14|31.14|32.89|30.89|0
1748860200000|2025-06-02 10:30:00|32.92|30.92|32.94|30.94|33.02|31.02|32.84|30.84|0
1748860500000|2025-06-02 10:35:00|32.92|30.92|32.87|30.87|33.05|31.05|32.83|30.83|0
1748860800000|2025-06-02 10:40:00|32.85|30.85|32.88|30.88|32.89|30.89|32.72|30.72|0
1748861100000|2025-06-02 10:45:00|32.87|30.87|32.8|30.8|32.92|30.92|32.74|30.74|0
1748861400000|2025-06-02 10:50:00|32.79|30.79|32.67|30.67|32.88|30.88|32.64|30.64|0
1748861700000|2025-06-02 10:55:00|32.72|30.72|32.69|30.69|32.8|30.8|32.63|30.63|0
1748862000000|2025-06-02 11:00:00|32.66|30.66|32.61|30.61|32.85|30.85|32.6|30.6|0
1748862300000|2025-06-02 11:05:00|32.63|30.63|32.46|30.46|32.64|30.64|32.46|30.46|0
1748862600000|2025-06-02 11:10:00|32.47|30.47|32.14|30.14|32.54|30.54|32.08|30.08|0
1748862900000|2025-06-02 11:15:00|32.15|30.15|32.22|30.22|32.34|30.34|32.14|30.14|0
1748863200000|2025-06-02 11:20:00|32.19|30.19|32.23|30.23|32.26|30.26|32.14|30.14|0
1748863500000|2025-06-02 11:25:00|32.24|30.24|32.23|30.23|32.29|30.29|32.19|30.19|0
1748863800000|2025-06-02 11:30:00|32.26|30.26|31.92|29.92|32.3|30.3|31.88|29.88|0
1748864100000|2025-06-02 11:35:00|31.94|29.94|32.1|30.1|32.1|30.1|31.75|29.75|0
1748864400000|2025-06-02 11:40:00|32.12|30.12|32.25|30.25|32.27|30.27|31.94|29.94|0
1748864700000|2025-06-02 11:45:00|32.27|30.27|32.12|30.12|32.27|30.27|32.1|30.1|0
1748865000000|2025-06-02 11:50:00|32.1|30.1|32.14|30.14|32.17|30.17|32.06|30.06|0
1748865300000|2025-06-02 11:55:00|32.13|30.13|32.36|30.36|32.4|30.4|32.11|30.11|0
1748865600000|2025-06-02 12:00:00|32.34|30.34|32.14|30.14|32.93|30.93|32.12|30.12|0
1748865900000|2025-06-02 12:05:00|32.16|30.16|32.05|30.05|32.21|30.21|31.98|29.98|0
1748866200000|2025-06-02 12:10:00|32.06|30.06|31.92|29.92|32.06|30.06|31.92|29.92|0
1748866500000|2025-06-02 12:15:00|31.93|29.93|32.05|30.05|32.05|30.05|31.88|29.88|0
1748866800000|2025-06-02 12:20:00|32.03|30.03|32.37|30.37|32.42|30.42|32|30|0
1748867100000|2025-06-02 12:25:00|32.39|30.39|32.42|30.42|32.53|30.53|32.37|30.37|0
1748867400000|2025-06-02 12:30:00|32.4|30.4|32.23|30.23|32.48|30.48|32.04|30.04|0
1748867700000|2025-06-02 12:35:00|32.22|30.22|32.26|30.26|32.36|30.36|32.2|30.2|0
1748868000000|2025-06-02 12:40:00|32.27|30.27|31.66|29.66|32.29|30.29|31.64|29.64|0
1748868300000|2025-06-02 12:45:00|31.68|29.68|31.83|29.83|31.87|29.87|31.59|29.59|0
1748868600000|2025-06-02 12:50:00|31.86|29.86|32.11|30.11|32.15|30.15|31.86|29.86|0
1748868900000|2025-06-02 12:55:00|32.09|30.09|31.84|29.84|32.18|30.18|31.83|29.83|0
1748869200000|2025-06-02 13:00:00|31.83|29.83|31.92|29.92|31.97|29.97|31.68|29.68|0
1748869500000|2025-06-02 13:05:00|31.94|29.94|32.14|30.14|32.33|30.33|31.94|29.94|0
1748869800000|2025-06-02 13:10:00|32.13|30.13|32.11|30.11|32.16|30.16|31.88|29.88|0
1748870100000|2025-06-02 13:15:00|32.13|30.13|32.05|30.05|32.16|30.16|31.98|29.98|0
1748870400000|2025-06-02 13:20:00|32.06|30.06|32.24|29.64|32.24|30.08|31.87|29.64|0
1748870700000|2025-06-02 13:25:00|32.25|29.65|32.05|29.45|32.29|29.69|31.88|29.28|0
1748871000000|2025-06-02 13:30:00|31.41|29.41|30.28|28.28|31.41|29.41|30.15|28.15|0
1748871300000|2025-06-02 13:35:00|30.29|28.29|30.1|28.1|30.52|28.52|30.03|28.03|0
1748871600000|2025-06-02 13:40:00|30.15|28.15|30.27|28.27|30.68|28.68|30.13|28.13|0
1748871900000|2025-06-02 13:45:00|30.25|28.25|30.86|28.86|30.95|28.95|30.17|28.17|0
1748872200000|2025-06-02 13:50:00|30.85|28.85|32.02|30.02|32.41|30.41|30.84|28.84|0
1748872500000|2025-06-02 13:55:00|31.98|29.98|32.2|30.2|32.24|30.24|31.52|29.52|0
1748872800000|2025-06-02 14:00:00|32.51|30.51|32.88|30.88|33.56|31.56|32.09|30.09|0
1748873100000|2025-06-02 14:05:00|32.92|30.92|31.9|29.9|32.97|30.97|31.63|29.63|0
1748873400000|2025-06-02 14:10:00|31.95|29.95|31.72|29.72|32.35|30.35|31.5|29.5|0
1748873700000|2025-06-02 14:15:00|31.68|29.68|31.53|29.53|31.86|29.86|31.21|29.21|0
1748874000000|2025-06-02 14:20:00|31.55|29.55|30.84|28.84|31.7|29.7|30.59|28.59|0
1748874300000|2025-06-02 14:25:00|30.81|28.81|30.34|28.34|30.87|28.87|30.28|28.28|0
1748874600000|2025-06-02 14:30:00|30.37|28.37|29.81|27.81|30.49|28.49|29.81|27.81|0
1748874900000|2025-06-02 14:35:00|29.88|27.88|30.54|28.54|30.67|28.67|29.7|27.7|0
1748875200000|2025-06-02 14:40:00|30.53|28.53|30.48|28.48|30.67|28.67|30.23|28.23|0
1748875500000|2025-06-02 14:45:00|30.5|28.5|30.25|28.25|30.53|28.53|30.01|28.01|0
1748875800000|2025-06-02 14:50:00|30.27|28.27|30.18|28.18|30.34|28.34|29.9|27.9|0
1748876100000|2025-06-02 14:55:00|30.21|28.21|29.73|27.73|30.25|28.25|29.66|27.66|0
1748876400000|2025-06-02 15:00:00|29.77|27.77|30.05|28.05|30.24|28.24|29.52|27.52|0
1748876700000|2025-06-02 15:05:00|30.06|28.06|30.36|28.36|30.42|28.42|29.88|27.88|0
1748877000000|2025-06-02 15:10:00|30.37|28.37|29.93|27.93|30.48|28.48|29.74|27.74|0
1748877300000|2025-06-02 15:15:00|29.9|27.9|30.22|28.22|30.31|28.31|29.9|27.9|0
1748877600000|2025-06-02 15:20:00|30.2|28.2|30.21|28.21|30.32|28.32|30.05|28.05|0
1748877900000|2025-06-02 15:25:00|30.2|28.2|30.7|28.7|30.91|28.91|30.1|28.1|0
1748878200000|2025-06-02 15:30:00|30.69|28.69|30.93|28.93|30.93|28.93|30.52|28.52|0
1748878500000|2025-06-02 15:35:00|30.94|28.94|30.75|28.75|30.98|28.98|30.63|28.63|0
1748878800000|2025-06-02 15:40:00|30.74|28.74|30.32|28.32|30.83|28.83|30.21|28.21|0
1748879100000|2025-06-02 15:45:00|30.33|28.33|30.09|28.09|30.4|28.4|30.05|28.05|0
1748879400000|2025-06-02 15:50:00|30.12|28.12|29.75|27.75|30.22|28.22|29.7|27.7|0
1748879700000|2025-06-02 15:55:00|29.73|27.73|29.83|27.83|30.03|28.03|29.65|27.65|0
1748880000000|2025-06-02 16:00:00|29.8|27.8|30.1|28.1|30.33|28.33|29.78|27.78|0
1748880300000|2025-06-02 16:05:00|30.12|28.12|30.09|28.09|30.24|28.24|30.01|28.01|0
1748880600000|2025-06-02 16:10:00|30.11|28.11|30|28|30.18|28.18|29.93|27.93|0
1748880900000|2025-06-02 16:15:00|30.01|28.01|30.07|28.07|30.27|28.27|29.97|27.97|0
1748881200000|2025-06-02 16:20:00|30.11|28.11|30.03|28.03|30.14|28.14|29.94|27.94|0
1748881500000|2025-06-02 16:25:00|30.02|28.02|30.25|28.25|30.52|28.52|30.02|28.02|0
1748881800000|2025-06-02 16:30:00|30.26|28.26|30.02|28.02|30.28|28.28|30.02|28.02|0
1748882100000|2025-06-02 16:35:00|30.01|28.01|29.94|27.94|30.17|28.17|29.81|27.81|0
1748882400000|2025-06-02 16:40:00|29.92|27.92|30.22|28.22|30.29|28.29|29.89|27.89|0
1748882700000|2025-06-02 16:45:00|30.23|28.23|30.12|28.12|30.28|28.28|29.91|27.91|0
1748883000000|2025-06-02 16:50:00|30.14|28.14|29.52|27.52|30.24|28.24|29.52|27.52|0
1748883300000|2025-06-02 16:55:00|29.53|27.53|29.65|27.65|29.69|27.69|29.52|27.52|0
1748883600000|2025-06-02 17:00:00|29.6|27.6|29.53|27.53|29.68|27.68|29.3|27.3|0
1748883900000|2025-06-02 17:05:00|29.51|27.51|29.3|27.3|29.57|27.57|29.3|27.3|0
1748884200000|2025-06-02 17:10:00|29.31|27.31|29.62|27.62|29.62|27.62|29.28|27.28|0
1748884500000|2025-06-02 17:15:00|29.59|27.59|29.5|27.5|29.69|27.69|29.44|27.44|0
1748884800000|2025-06-02 17:20:00|29.54|27.54|29.71|27.71|29.83|27.83|29.54|27.54|0
1748885100000|2025-06-02 17:25:00|29.73|27.73|29.82|27.82|29.96|27.96|29.55|27.55|0
1748885400000|2025-06-02 17:30:00|29.83|27.83|29.72|27.72|29.84|27.84|29.57|27.57|0
1748885700000|2025-06-02 17:35:00|29.71|27.71|29.65|27.65|29.86|27.86|29.57|27.57|0
1748886000000|2025-06-02 17:40:00|29.67|27.67|29.77|27.77|29.82|27.82|29.6|27.6|0
1748886300000|2025-06-02 17:45:00|29.78|27.78|29.83|27.83|29.88|27.88|29.7|27.7|0
1748886600000|2025-06-02 17:50:00|29.85|27.85|29.82|27.82|29.99|27.99|29.8|27.8|0
1748886900000|2025-06-02 17:55:00|29.84|27.84|29.63|27.63|29.96|27.96|29.55|27.55|0
1748887200000|2025-06-02 18:00:00|29.68|27.68|29.64|27.64|29.7|27.7|29.3|27.3|0
1748887500000|2025-06-02 18:05:00|29.63|27.63|29.71|27.71|29.86|27.86|29.41|27.41|0
1748887800000|2025-06-02 18:10:00|29.69|27.69|29.4|27.4|29.79|27.79|29.32|27.32|0
1748888100000|2025-06-02 18:15:00|29.38|27.38|28.8|26.8|29.4|27.4|28.65|26.65|0
1748888400000|2025-06-02 18:20:00|28.83|26.83|28.54|26.54|28.87|26.87|28.33|26.33|0
1748888700000|2025-06-02 18:25:00|28.52|26.52|28.42|26.42|28.62|26.62|28.38|26.38|0
1748889000000|2025-06-02 18:30:00|28.43|26.43|28.52|26.52|28.52|26.52|28.31|26.31|0
1748889300000|2025-06-02 18:35:00|28.51|26.51|28.43|26.43|28.62|26.62|28.38|26.38|0
1748889600000|2025-06-02 18:40:00|28.44|26.44|28.36|26.36|28.58|26.58|28.3|26.3|0
1748889900000|2025-06-02 18:45:00|28.3|26.3|28.41|26.41|28.41|26.41|28.3|26.3|0
1748890200000|2025-06-02 18:50:00|28.42|26.42|28.26|26.26|28.45|26.45|28.21|26.21|0
1748890500000|2025-06-02 18:55:00|28.27|26.27|27.97|25.97|28.29|26.29|27.94|25.94|0
1748890800000|2025-06-02 19:00:00|27.98|25.98|27.91|25.91|28.01|26.01|27.84|25.84|0
1748891100000|2025-06-02 19:05:00|27.89|25.89|28.02|26.02|28.12|26.12|27.85|25.85|0
1748891400000|2025-06-02 19:10:00|28|26|28.18|26.18|28.21|26.21|27.92|25.92|0
1748891700000|2025-06-02 19:15:00|28.19|26.19|28.14|26.14|28.24|26.24|28.08|26.08|0
1748892000000|2025-06-02 19:20:00|28.16|26.16|27.67|25.67|28.22|26.22|27.53|25.53|0
1748892300000|2025-06-02 19:25:00|27.69|25.69|27.73|25.73|27.85|25.85|27.65|25.65|0
1748892600000|2025-06-02 19:30:00|27.77|25.77|27.95|25.95|27.98|25.98|27.74|25.74|0
1748892900000|2025-06-02 19:35:00|27.96|25.96|28|26|28.07|26.07|27.82|25.82|0
1748893200000|2025-06-02 19:40:00|28.01|26.01|28|26|28.14|26.14|27.9|25.9|0
1748893500000|2025-06-02 19:45:00|28.01|26.01|28.05|26.05|28.07|26.07|27.92|25.92|0
1748893800000|2025-06-02 19:50:00|28.08|26.08|28.09|26.09|28.19|26.19|27.82|25.82|0
1748894100000|2025-06-02 19:55:00|28.1|26.1|27.58|25.58|28.1|26.1|27.5|25.5|0
1748894400000|2025-06-02 20:00:00|27.55|25.55|27.53|25.53|27.67|25.67|27.32|25.32|0
1748894700000|2025-06-02 20:05:00|27.49|25.49|27.57|25.57|27.62|25.62|27.47|25.47|0
1748895000000|2025-06-02 20:10:00|27.56|25.56|27.51|25.51|27.62|25.62|27.44|25.44|0
1748895300000|2025-06-02 20:15:00|27.49|25.49|27.32|25.32|27.51|25.51|27.22|25.22|0
1748895600000|2025-06-02 20:20:00|27.31|25.31|27.38|25.38|27.42|25.42|27.29|25.29|0
1748895900000|2025-06-02 20:25:00|27.4|25.4|27.47|25.47|27.49|25.49|27.35|25.35|0
1748896200000|2025-06-02 20:30:00|27.48|25.48|27.58|25.58|27.63|25.63|27.46|25.46|0
1748896500000|2025-06-02 20:35:00|27.6|25.6|27.63|25.63|27.7|25.7|27.55|25.55|0
1748896800000|2025-06-02 20:40:00|27.64|25.64|27.62|25.62|27.65|25.65|27.54|25.54|0
1748897100000|2025-06-02 20:45:00|27.65|25.65|27.6|25.6|27.67|25.67|27.57|25.57|0
1748897400000|2025-06-02 20:50:00|27.65|25.65|27.71|25.71|27.71|25.71|27.58|25.58|0
1748897700000|2025-06-02 20:55:00|28.01|25.41|27.95|25.35|28.04|25.44|27.92|25.32|0
1748898000000|2025-06-02 21:00:00|27.96|25.36|27.94|25.34|27.97|25.37|27.93|25.33|0
1748898300000|2025-06-02 21:05:00|27.93|25.33|27.92|25.32|27.94|25.34|27.92|25.32|0
1748898600000|2025-06-02 21:10:00|27.93|25.33|27.92|25.32|27.93|25.33|27.91|25.31|0
1748898900000|2025-06-02 21:15:00|27.89|25.29|27.89|25.29|27.91|25.31|27.88|25.28|0
1748899200000|2025-06-02 21:20:00|27.88|25.28|27.88|25.28|27.89|25.29|27.87|25.27|0
1748899500000|2025-06-02 21:25:00|27.89|25.29|27.88|25.28|27.89|25.29|27.88|25.28|0
1748899800000|2025-06-02 21:30:00|27.87|25.27|27.84|25.24|27.87|25.27|27.84|25.24|0
1748900100000|2025-06-02 21:35:00|27.83|25.23|27.84|25.24|27.84|25.24|27.75|25.15|0
1748900400000|2025-06-02 21:40:00|27.85|25.25|27.84|25.24|27.86|25.26|27.84|25.24|0
1748900700000|2025-06-02 21:45:00|27.85|25.25|27.86|25.26|27.86|25.26|27.84|25.24|0
1748901000000|2025-06-02 21:50:00|27.87|25.27|27.82|25.22|27.87|25.27|27.82|25.22|0
1748901300000|2025-06-02 21:55:00|27.83|25.23|27.88|25.28|27.88|25.28|27.82|25.22|0
1748901600000|2025-06-02 22:00:00|27.98|25.38|28.16|25.56|28.17|25.57|27.94|25.34|0
1748901900000|2025-06-02 22:05:00|28.17|25.57|28.17|25.57|28.18|25.58|28.11|25.51|0
1748902200000|2025-06-02 22:10:00|28.15|25.55|28.21|25.61|28.24|25.64|28.15|25.55|0
1748902500000|2025-06-02 22:15:00|28.2|25.6|28.12|25.52|28.24|25.64|28.12|25.52|0
1748902800000|2025-06-02 22:20:00|28.11|25.51|28.23|25.63|28.24|25.64|28.11|25.51|0
1748903100000|2025-06-02 22:25:00|28.24|25.64|28.33|25.73|28.39|25.79|28.16|25.56|0
1748903400000|2025-06-02 22:30:00|28.31|25.71|28.31|25.71|28.35|25.75|28.25|25.65|0
1748903700000|2025-06-02 22:35:00|28.3|25.7|28.31|25.71|28.33|25.73|28.25|25.65|0
1748904000000|2025-06-02 22:40:00|28.3|25.7|28.29|25.69|28.33|25.73|28.24|25.64|0
1748904300000|2025-06-02 22:45:00|28.28|25.68|28.29|25.69|28.32|25.72|28.26|25.66|0
1748904600000|2025-06-02 22:50:00|28.28|25.68|28.31|25.71|28.32|25.72|28.28|25.68|0
1748904900000|2025-06-02 22:55:00|28.32|25.72|28.35|25.75|28.37|25.77|28.31|25.71|0
1748905200000|2025-06-02 23:00:00|28.43|25.83|28.27|25.67|28.43|25.83|28.26|25.66|0
1748905500000|2025-06-02 23:05:00|28.29|25.69|28.27|25.67|28.41|25.81|28.25|25.65|0
1748905800000|2025-06-02 23:10:00|28.25|25.65|28.31|25.71|28.34|25.74|28.18|25.58|0
1748906100000|2025-06-02 23:15:00|28.33|25.73|28.4|25.8|28.48|25.88|28.31|25.71|0
1748906400000|2025-06-02 23:20:00|28.42|25.82|28.4|25.8|28.43|25.83|28.36|25.76|0
1748906700000|2025-06-02 23:25:00|28.39|25.79|28.03|25.43|29.04|26.44|28.03|25.43|0
1748907000000|2025-06-02 23:30:00|28.02|25.42|28.41|25.81|28.44|25.84|28.02|25.42|0
1748907300000|2025-06-02 23:35:00|28.42|25.82|28.57|25.97|28.61|26.01|28.38|25.78|0
1748907600000|2025-06-02 23:40:00|28.58|25.98|28.44|25.84|28.61|26.01|28.39|25.79|0
1748907900000|2025-06-02 23:45:00|28.42|25.82|28.55|25.95|28.59|25.99|28.39|25.79|0
1748908200000|2025-06-02 23:50:00|28.56|25.96|28.75|26.15|28.76|26.16|28.55|25.95|0
1748908500000|2025-06-02 23:55:00|28.76|26.16|28.76|26.16|28.81|26.21|28.74|26.14|0
1748908800000|2025-06-03 00:00:00|28.77|26.17|28.7|26.1|28.84|26.24|28.68|26.08|0
1748909100000|2025-06-03 00:05:00|28.68|26.08|28.8|26.2|28.82|26.22|28.68|26.08|0
1748909400000|2025-06-03 00:10:00|28.82|26.22|28.77|26.17|28.86|26.26|28.72|26.12|0
1748909700000|2025-06-03 00:15:00|28.78|26.18|28.7|26.7|28.8|26.74|28.47|26.17|0
1748910000000|2025-06-03 00:20:00|28.71|26.71|28.71|26.71|28.74|26.74|28.67|26.67|0
1748910300000|2025-06-03 00:25:00|28.73|26.73|28.93|26.93|28.94|26.94|28.69|26.69|0
1748910600000|2025-06-03 00:30:00|28.9|26.9|28.85|26.85|28.96|26.96|28.79|26.79|0
1748910900000|2025-06-03 00:35:00|28.86|26.86|28.72|26.72|28.86|26.86|28.68|26.68|0
1748911200000|2025-06-03 00:40:00|28.7|26.7|28.71|26.71|28.75|26.75|28.68|26.68|0
1748911500000|2025-06-03 00:45:00|28.73|26.73|28.71|26.71|28.75|26.75|28.68|26.68|0
1748911800000|2025-06-03 00:50:00|28.69|26.69|28.83|26.83|28.84|26.84|28.69|26.69|0
1748912100000|2025-06-03 00:55:00|28.81|26.81|28.8|26.8|28.85|26.85|28.76|26.76|0
1748912400000|2025-06-03 01:00:00|28.82|26.82|28.78|26.78|28.86|26.86|28.74|26.74|0
1748912700000|2025-06-03 01:05:00|28.77|26.77|28.83|26.83|28.85|26.85|28.75|26.75|0
1748913000000|2025-06-03 01:10:00|28.82|26.82|28.81|26.81|28.84|26.84|28.76|26.76|0
1748913300000|2025-06-03 01:15:00|28.8|26.8|28.76|26.76|28.85|26.85|28.74|26.74|0
1748913600000|2025-06-03 01:20:00|28.75|26.75|28.76|26.76|28.79|26.79|28.59|26.59|0
1748913900000|2025-06-03 01:25:00|28.78|26.78|28.75|26.75|28.8|26.8|28.73|26.73|0
1748914200000|2025-06-03 01:30:00|28.76|26.76|28.84|26.84|28.86|26.86|28.73|26.73|0
1748914500000|2025-06-03 01:35:00|28.83|26.83|28.81|26.81|28.85|26.85|28.8|26.8|0
1748914800000|2025-06-03 01:40:00|28.79|26.79|28.67|26.67|29|27|28.67|26.67|0
1748915100000|2025-06-03 01:45:00|28.69|26.69|28.81|26.81|28.84|26.84|28.65|26.65|0
1748915400000|2025-06-03 01:50:00|28.82|26.82|28.8|26.8|28.85|26.85|28.76|26.76|0
1748915700000|2025-06-03 01:55:00|28.81|26.81|28.73|26.73|28.81|26.81|28.62|26.62|0
1748916000000|2025-06-03 02:00:00|28.74|26.74|28.81|26.81|28.81|26.81|28.68|26.68|0
1748916300000|2025-06-03 02:05:00|28.83|26.83|28.93|26.93|28.94|26.94|28.77|26.77|0
1748916600000|2025-06-03 02:10:00|28.94|26.94|29.05|27.05|29.07|27.07|28.9|26.9|0
1748916900000|2025-06-03 02:15:00|28.99|26.99|29.22|27.22|29.25|27.25|28.98|26.98|0
1748917200000|2025-06-03 02:20:00|29.23|27.23|29.26|27.26|29.29|27.29|29.22|27.22|0
1748917500000|2025-06-03 02:25:00|29.28|27.28|29.39|27.39|29.45|27.45|29.28|27.28|0
1748917800000|2025-06-03 02:30:00|29.4|27.4|29.46|27.46|29.61|27.61|29.4|27.4|0
1748918100000|2025-06-03 02:35:00|29.48|27.48|29.25|27.25|29.48|27.48|29.18|27.18|0
1748918400000|2025-06-03 02:40:00|29.27|27.27|29.24|27.24|29.3|27.3|29.22|27.22|0
1748918700000|2025-06-03 02:45:00|29.23|27.23|29.27|27.27|29.29|27.29|29.23|27.23|0
1748919000000|2025-06-03 02:50:00|29.25|27.25|29.16|27.16|29.28|27.28|29.11|27.11|0
1748919300000|2025-06-03 02:55:00|29.17|27.17|29.16|27.16|29.19|27.19|29.08|27.08|0
1748919600000|2025-06-03 03:00:00|29.17|27.17|29.21|27.21|29.23|27.23|29.14|27.14|0
1748919900000|2025-06-03 03:05:00|29.23|27.23|29.3|27.3|29.35|27.35|29.21|27.21|0
1748920200000|2025-06-03 03:10:00|29.26|27.26|29.28|27.28|29.29|27.29|29.21|27.21|0
1748920500000|2025-06-03 03:15:00|29.26|27.26|29.27|27.27|29.28|27.28|29.22|27.22|0
1748920800000|2025-06-03 03:20:00|29.28|27.28|29.39|27.39|29.39|27.39|29.26|27.26|0
1748921100000|2025-06-03 03:25:00|29.41|27.41|29.53|27.53|29.59|27.59|29.35|27.35|0
1748921400000|2025-06-03 03:30:00|29.55|27.55|29.44|27.44|29.57|27.57|29.39|27.39|0
1748921700000|2025-06-03 03:35:00|29.43|27.43|29.21|27.21|29.43|27.43|29.14|27.14|0
1748922000000|2025-06-03 03:40:00|29.23|27.23|29.2|27.2|29.25|27.25|29.17|27.17|0
1748922300000|2025-06-03 03:45:00|29.21|27.21|29.23|27.23|29.23|27.23|29.13|27.13|0
1748922600000|2025-06-03 03:50:00|29.22|27.22|29.31|27.31|29.38|27.38|29.2|27.2|0
1748922900000|2025-06-03 03:55:00|29.29|27.29|29.31|27.31|29.33|27.33|29.29|27.29|0
1748923200000|2025-06-03 04:00:00|29.32|27.32|29.32|27.32|29.52|27.52|29.27|27.27|0
1748923500000|2025-06-03 04:05:00|29.33|27.33|29.32|27.32|29.33|27.33|29.3|27.3|0
1748923800000|2025-06-03 04:10:00|29.31|27.31|29.3|27.3|29.34|27.34|29.28|27.28|0
1748924100000|2025-06-03 04:15:00|29.31|27.31|29.4|27.4|29.42|27.42|29.3|27.3|0
1748924400000|2025-06-03 04:20:00|29.39|27.39|29.42|27.42|29.42|27.42|29.38|27.38|0
1748924700000|2025-06-03 04:25:00|29.45|27.45|29.53|27.53|29.56|27.56|29.42|27.42|0
1748925000000|2025-06-03 04:30:00|29.51|27.51|29.5|27.5|29.52|27.52|29.48|27.48|0
1748925300000|2025-06-03 04:35:00|29.49|27.49|29.51|27.51|29.53|27.53|29.47|27.47|0
1748925600000|2025-06-03 04:40:00|29.52|27.52|29.49|27.49|29.56|27.56|29.47|27.47|0
1748925900000|2025-06-03 04:45:00|29.48|27.48|29.34|27.34|29.5|27.5|29.34|27.34|0
1748926200000|2025-06-03 04:50:00|29.36|27.36|29.56|27.56|29.58|27.58|29.32|27.32|0
1748926500000|2025-06-03 04:55:00|29.58|27.58|29.48|27.48|29.58|27.58|29.47|27.47|0
1748926800000|2025-06-03 05:00:00|29.44|27.44|29.3|27.3|29.48|27.48|29.25|27.25|0
1748927100000|2025-06-03 05:05:00|29.29|27.29|29.19|27.19|29.31|27.31|29.16|27.16|0
1748927400000|2025-06-03 05:10:00|29.21|27.21|29.25|27.25|29.26|27.26|29.17|27.17|0
1748927700000|2025-06-03 05:15:00|29.26|27.26|29.3|27.3|29.31|27.31|29.22|27.22|0
1748928000000|2025-06-03 05:20:00|29.37|27.37|29.4|27.4|29.4|27.4|29.25|27.25|0
1748928300000|2025-06-03 05:25:00|29.41|27.41|29.4|27.4|29.45|27.45|29.38|27.38|0
1748928600000|2025-06-03 05:30:00|29.41|27.41|29.46|27.46|29.49|27.49|29.27|27.27|0
1748928900000|2025-06-03 05:35:00|29.45|27.45|29.4|27.4|29.46|27.46|29.37|27.37|0
1748929200000|2025-06-03 05:40:00|29.42|27.42|29.5|27.5|29.54|27.54|29.36|27.36|0
1748929500000|2025-06-03 05:45:00|29.51|27.51|29.43|27.43|29.51|27.51|29.4|27.4|0
1748929800000|2025-06-03 05:50:00|29.46|27.46|29.49|27.49|29.54|27.54|29.41|27.41|0
1748930100000|2025-06-03 05:55:00|29.48|27.48|29.46|27.46|29.55|27.55|29.45|27.45|0
1748930400000|2025-06-03 06:00:00|29.47|27.47|29.45|27.45|29.47|27.47|29.33|27.33|0
1748930700000|2025-06-03 06:05:00|29.46|27.46|29.49|27.49|29.55|27.55|29.38|27.38|0
1748931000000|2025-06-03 06:10:00|29.51|27.51|29.69|27.69|29.83|27.83|29.5|27.5|0
1748931300000|2025-06-03 06:15:00|29.68|27.68|29.69|27.69|29.76|27.76|29.68|27.68|0
1748931600000|2025-06-03 06:20:00|29.71|27.71|29.54|27.54|29.77|27.77|29.54|27.54|0
1748931900000|2025-06-03 06:25:00|29.55|27.55|29.65|27.65|29.7|27.7|29.48|27.48|0
1748932200000|2025-06-03 06:30:00|29.66|27.66|29.49|27.49|29.69|27.69|29.47|27.47|0
1748932500000|2025-06-03 06:35:00|29.47|27.47|29.38|27.38|29.47|27.47|29.35|27.35|0
1748932800000|2025-06-03 06:40:00|29.37|27.37|29.42|27.42|29.46|27.46|29.34|27.34|0
1748933100000|2025-06-03 06:45:00|29.4|27.4|29.29|27.29|29.4|27.4|29.23|27.23|0
1748933400000|2025-06-03 06:50:00|29.28|27.28|29.31|27.31|29.34|27.34|29.23|27.23|0
1748933700000|2025-06-03 06:55:00|29.3|27.3|29.31|27.31|29.33|27.33|29.26|27.26|0
1748934000000|2025-06-03 07:00:00|29.28|27.28|29.35|27.35|29.37|27.37|29.24|27.24|0
1748934300000|2025-06-03 07:05:00|29.34|27.34|29.25|27.25|29.35|27.35|29.17|27.17|0
1748934600000|2025-06-03 07:10:00|29.26|27.26|29.28|27.28|29.33|27.33|29.2|27.2|0
1748934900000|2025-06-03 07:15:00|29.26|27.26|29.69|27.69|29.77|27.77|29.18|27.18|0
1748935200000|2025-06-03 07:20:00|29.71|27.71|30.17|28.17|30.38|28.38|29.66|27.66|0
1748935500000|2025-06-03 07:25:00|30.19|28.19|30.32|28.32|30.5|28.5|30.19|28.19|0
1748935800000|2025-06-03 07:30:00|30.3|28.3|29.79|27.79|30.32|28.32|29.63|27.63|0
1748936100000|2025-06-03 07:35:00|29.77|27.77|29.78|27.78|29.97|27.97|29.74|27.74|0
1748936400000|2025-06-03 07:40:00|29.76|27.76|30.15|28.15|30.19|28.19|29.71|27.71|0
1748936700000|2025-06-03 07:45:00|30.16|28.16|30.04|28.04|30.18|28.18|30.02|28.02|0
1748937000000|2025-06-03 07:50:00|30.05|28.05|30.06|28.06|30.15|28.15|30.02|28.02|0
1748937300000|2025-06-03 07:55:00|30.04|28.04|29.97|27.97|30.15|28.15|29.94|27.94|0
1748937600000|2025-06-03 08:00:00|29.95|27.95|29.89|27.89|30.06|28.06|29.84|27.84|0
1748937900000|2025-06-03 08:05:00|29.84|27.84|29.98|27.98|30.06|28.06|29.81|27.81|0
1748938200000|2025-06-03 08:10:00|29.99|27.99|30.23|28.23|30.3|28.3|29.96|27.96|0
1748938500000|2025-06-03 08:15:00|30.22|28.22|30.42|28.42|30.48|28.48|30.14|28.14|0
1748938800000|2025-06-03 08:20:00|30.4|28.4|30.21|28.21|30.44|28.44|30.21|28.21|0
1748939100000|2025-06-03 08:25:00|30.22|28.22|30.25|28.25|30.3|28.3|30.18|28.18|0
1748939400000|2025-06-03 08:30:00|30.23|28.23|30.05|28.05|30.26|28.26|30.05|28.05|0
1748939700000|2025-06-03 08:35:00|30.01|28.01|29.85|27.85|30.09|28.09|29.85|27.85|0
1748940000000|2025-06-03 08:40:00|29.83|27.83|29.78|27.78|29.92|27.92|29.75|27.75|0
1748940300000|2025-06-03 08:45:00|29.76|27.76|29.84|27.84|29.9|27.9|29.72|27.72|0
1748940600000|2025-06-03 08:50:00|29.85|27.85|29.7|27.7|29.88|27.88|29.65|27.65|0
1748940900000|2025-06-03 08:55:00|29.72|27.72|29.68|27.68|29.72|27.72|29.67|27.67|0
1748941200000|2025-06-03 09:00:00|29.7|27.7|29.76|27.76|29.78|27.78|29.66|27.66|0
1748941500000|2025-06-03 09:05:00|29.78|27.78|29.72|27.72|29.79|27.79|29.71|27.71|0
1748941800000|2025-06-03 09:10:00|29.75|27.75|29.57|27.57|29.77|27.77|29.54|27.54|0
1748942100000|2025-06-03 09:15:00|29.54|27.54|29.69|27.69|29.73|27.73|29.54|27.54|0
1748942400000|2025-06-03 09:20:00|29.68|27.68|29.61|27.61|29.82|27.82|29.6|27.6|0
1748942700000|2025-06-03 09:25:00|29.64|27.64|29.65|27.65|29.66|27.66|29.53|27.53|0
1748943000000|2025-06-03 09:30:00|29.64|27.64|29.71|27.71|29.78|27.78|29.62|27.62|0
1748943300000|2025-06-03 09:35:00|29.7|27.7|29.45|27.45|29.7|27.7|29.41|27.41|0
1748943600000|2025-06-03 09:40:00|29.44|27.44|29.38|27.38|29.51|27.51|29.32|27.32|0
1748943900000|2025-06-03 09:45:00|29.36|27.36|29.34|27.34|29.69|27.69|29.34|27.34|0
1748944200000|2025-06-03 09:50:00|29.33|27.33|29.3|27.3|29.38|27.38|29.26|27.26|0
1748944500000|2025-06-03 09:55:00|29.29|27.29|29.4|27.4|29.44|27.44|29.28|27.28|0
1748944800000|2025-06-03 10:00:00|29.39|27.39|29.41|27.41|29.47|27.47|29.26|27.26|0
1748945100000|2025-06-03 10:05:00|29.42|27.42|29.55|27.55|29.56|27.56|29.35|27.35|0
1748945400000|2025-06-03 10:10:00|29.54|27.54|29.59|27.59|29.65|27.65|29.5|27.5|0
1748945700000|2025-06-03 10:15:00|29.58|27.58|29.45|27.45|29.59|27.59|29.41|27.41|0
1748946000000|2025-06-03 10:20:00|29.44|27.44|29.44|27.44|29.53|27.53|29.41|27.41|0
1748946300000|2025-06-03 10:25:00|29.46|27.46|29.28|27.28|29.55|27.55|29.28|27.28|0
1748946600000|2025-06-03 10:30:00|29.29|27.29|29.28|27.28|29.32|27.32|29.22|27.22|0
1748946900000|2025-06-03 10:35:00|29.26|27.26|29.26|27.26|29.35|27.35|29.24|27.24|0
1748947200000|2025-06-03 10:40:00|29.25|27.25|29.18|27.18|29.26|27.26|29.11|27.11|0
1748947500000|2025-06-03 10:45:00|29.17|27.17|29.19|27.19|29.25|27.25|29.11|27.11|0
1748947800000|2025-06-03 10:50:00|29.18|27.18|29.1|27.1|29.24|27.24|29.09|27.09|0
1748948100000|2025-06-03 10:55:00|29.12|27.12|28.79|26.79|29.12|27.12|28.79|26.79|0
1748948400000|2025-06-03 11:00:00|28.78|26.78|28.82|26.82|28.85|26.85|28.69|26.69|0
1748948700000|2025-06-03 11:05:00|28.84|26.84|28.53|26.53|28.86|26.86|28.48|26.48|0
1748949000000|2025-06-03 11:10:00|28.51|26.51|28.5|26.5|28.61|26.61|28.48|26.48|0
1748949300000|2025-06-03 11:15:00|28.51|26.51|28.54|26.54|28.59|26.59|28.47|26.47|0
1748949600000|2025-06-03 11:20:00|28.55|26.55|28.45|26.45|28.58|26.58|28.43|26.43|0
1748949900000|2025-06-03 11:25:00|28.47|26.47|28.33|26.33|28.48|26.48|28.31|26.31|0
1748950200000|2025-06-03 11:30:00|28.35|26.35|28.31|26.31|28.42|26.42|28.31|26.31|0
1748950500000|2025-06-03 11:35:00|28.33|26.33|28.04|26.04|28.34|26.34|28.04|26.04|0
1748950800000|2025-06-03 11:40:00|28.03|26.03|28.02|26.02|28.1|26.1|27.92|25.92|0
1748951100000|2025-06-03 11:45:00|28.03|26.03|28.22|26.22|28.26|26.26|28.01|26.01|0
1748951400000|2025-06-03 11:50:00|28.23|26.23|28.1|26.1|28.27|26.27|28.06|26.06|0
1748951700000|2025-06-03 11:55:00|28.09|26.09|27.95|25.95|28.09|26.09|27.92|25.92|0
1748952000000|2025-06-03 12:00:00|27.93|25.93|27.98|25.98|27.99|25.99|27.82|25.82|0
1748952300000|2025-06-03 12:05:00|28.01|26.01|28.11|26.11|28.11|26.11|27.95|25.95|0
1748952600000|2025-06-03 12:10:00|28.08|26.08|27.95|25.95|28.08|26.08|27.93|25.93|0
1748952900000|2025-06-03 12:15:00|27.96|25.96|27.86|25.86|27.99|25.99|27.83|25.83|0
1748953200000|2025-06-03 12:20:00|27.88|25.88|27.92|25.92|28.01|26.01|27.84|25.84|0
1748953500000|2025-06-03 12:25:00|27.93|25.93|27.7|25.7|27.96|25.96|27.68|25.68|0
1748953800000|2025-06-03 12:30:00|27.69|25.69|27.78|25.78|27.79|25.79|27.66|25.66|0
1748954100000|2025-06-03 12:35:00|27.8|25.8|27.95|25.95|28.03|26.03|27.74|25.74|0
1748954400000|2025-06-03 12:40:00|27.97|25.97|28.07|26.07|28.07|26.07|27.91|25.91|0
1748954700000|2025-06-03 12:45:00|28.06|26.06|28.09|26.09|28.12|26.12|28.02|26.02|0
1748955000000|2025-06-03 12:50:00|28.1|26.1|27.97|25.97|28.12|26.12|27.92|25.92|0
1748955300000|2025-06-03 12:55:00|27.98|25.98|27.92|25.92|27.99|25.99|27.86|25.86|0
1748955600000|2025-06-03 13:00:00|27.9|25.9|27.75|25.75|27.95|25.95|27.73|25.73|0
1748955900000|2025-06-03 13:05:00|27.76|25.76|27.77|25.77|27.8|25.8|27.74|25.74|0
1748956200000|2025-06-03 13:10:00|27.75|25.75|27.73|25.73|27.8|25.8|27.7|25.7|0
1748956500000|2025-06-03 13:15:00|27.72|25.72|27.71|25.71|27.79|25.79|27.68|25.68|0
1748956800000|2025-06-03 13:20:00|27.72|25.72|27.89|25.29|27.89|25.75|27.52|25.26|0
1748957100000|2025-06-03 13:25:00|28.01|25.41|27.91|25.31|28.09|25.49|27.81|25.21|0
1748957400000|2025-06-03 13:30:00|27.15|25.15|27.59|25.59|27.87|25.87|27.09|25.09|0
1748957700000|2025-06-03 13:35:00|27.57|25.57|27.92|25.92|28.02|26.02|27.55|25.55|0
1748958000000|2025-06-03 13:40:00|27.95|25.95|27.45|25.45|27.96|25.96|27.3|25.3|0
1748958300000|2025-06-03 13:45:00|27.44|25.44|27.37|25.37|27.56|25.56|27.28|25.28|0
1748958600000|2025-06-03 13:50:00|27.4|25.4|27.44|25.44|27.64|25.64|27.29|25.29|0
1748958900000|2025-06-03 13:55:00|27.46|25.46|27.54|25.54|27.67|25.67|27.29|25.29|0
1748959200000|2025-06-03 14:00:00|27.45|25.45|27.15|25.15|27.45|25.45|26.06|24.06|0
1748959500000|2025-06-03 14:05:00|27.13|25.13|27.22|25.22|27.76|25.76|26.95|24.95|0
1748959800000|2025-06-03 14:10:00|27.24|25.24|27.01|25.01|27.4|25.4|26.91|24.91|0
1748960100000|2025-06-03 14:15:00|27.04|25.04|26.72|24.72|27.06|25.06|26.68|24.68|0
1748960400000|2025-06-03 14:20:00|26.71|24.71|26.69|24.69|26.86|24.86|26.65|24.65|0
1748960700000|2025-06-03 14:25:00|26.71|24.71|26.35|24.35|26.8|24.8|26.35|24.35|0
1748961000000|2025-06-03 14:30:00|26.39|24.39|26.6|24.6|26.63|24.63|26.36|24.36|0
1748961300000|2025-06-03 14:35:00|26.61|24.61|26.45|24.45|26.7|24.7|26.42|24.42|0
1748961600000|2025-06-03 14:40:00|26.44|24.44|26.34|24.34|26.58|24.58|26.34|24.34|0
1748961900000|2025-06-03 14:45:00|26.39|24.39|26.28|24.28|26.4|24.4|26.24|24.24|0
1748962200000|2025-06-03 14:50:00|26.3|24.3|26.11|24.11|26.34|24.34|26.11|24.11|0
1748962500000|2025-06-03 14:55:00|26.08|24.08|25.99|23.99|26.27|24.27|25.96|23.96|0
1748962800000|2025-06-03 15:00:00|25.97|23.97|25.83|23.83|26.01|24.01|25.74|23.74|0
1748963100000|2025-06-03 15:05:00|25.81|23.81|25.88|23.88|25.97|23.97|25.7|23.7|0
1748963400000|2025-06-03 15:10:00|25.87|23.87|25.8|23.8|25.88|23.88|25.74|23.74|0
1748963700000|2025-06-03 15:15:00|25.81|23.81|25.71|23.71|25.88|23.88|25.7|23.7|0
1748964000000|2025-06-03 15:20:00|25.72|23.72|25.58|23.58|25.73|23.73|25.54|23.54|0
1748964300000|2025-06-03 15:25:00|25.56|23.56|25.67|23.67|25.76|23.76|25.52|23.52|0
1748964600000|2025-06-03 15:30:00|25.69|23.69|25.71|23.71|25.77|23.77|25.63|23.63|0
1748964900000|2025-06-03 15:35:00|25.7|23.7|25.58|23.58|25.73|23.73|25.56|23.56|0
1748965200000|2025-06-03 15:40:00|25.6|23.6|25.64|23.64|25.65|23.65|25.53|23.53|0
1748965500000|2025-06-03 15:45:00|25.62|23.62|25.7|23.7|25.72|23.72|25.45|23.45|0
1748965800000|2025-06-03 15:50:00|25.68|23.68|25.68|23.68|25.84|23.84|25.65|23.65|0
1748966100000|2025-06-03 15:55:00|25.7|23.7|25.52|23.52|25.76|23.76|25.51|23.51|0
1748966400000|2025-06-03 16:00:00|25.54|23.54|25.55|23.55|25.66|23.66|25.48|23.48|0
1748966700000|2025-06-03 16:05:00|25.57|23.57|25.71|23.71|25.75|23.75|25.48|23.48|0
1748967000000|2025-06-03 16:10:00|25.72|23.72|25.57|23.57|25.75|23.75|25.57|23.57|0
1748967300000|2025-06-03 16:15:00|25.6|23.6|25.34|23.34|25.6|23.6|25.26|23.26|0
1748967600000|2025-06-03 16:20:00|25.35|23.35|25.45|23.45|25.56|23.56|25.33|23.33|0
1748967900000|2025-06-03 16:25:00|25.46|23.46|25.36|23.36|25.48|23.48|25.33|23.33|0
1748968200000|2025-06-03 16:30:00|25.37|23.37|25.24|23.24|25.4|23.4|25.2|23.2|0
1748968500000|2025-06-03 16:35:00|25.23|23.23|25.09|23.09|25.23|23.23|24.99|22.99|0
1748968800000|2025-06-03 16:40:00|25.11|23.11|25.13|23.13|25.24|23.24|25.09|23.09|0
1748969100000|2025-06-03 16:45:00|25.15|23.15|25|23|25.22|23.22|24.98|22.98|0
1748969400000|2025-06-03 16:50:00|24.97|22.97|24.95|22.95|25.06|23.06|24.92|22.92|0
1748969700000|2025-06-03 16:55:00|24.97|22.97|25.02|23.02|25.03|23.03|24.91|22.91|0
1748970000000|2025-06-03 17:00:00|25.01|23.01|24.91|22.91|25.07|23.07|24.9|22.9|0
1748970300000|2025-06-03 17:05:00|24.92|22.92|24.81|22.81|24.93|22.93|24.76|22.76|0
1748970600000|2025-06-03 17:10:00|24.78|22.78|24.75|22.75|24.83|22.83|24.72|22.72|0
1748970900000|2025-06-03 17:15:00|24.74|22.74|24.7|22.7|24.79|22.79|24.67|22.67|0
1748971200000|2025-06-03 17:20:00|24.69|22.69|24.64|22.64|24.75|22.75|24.56|22.56|0
1748971500000|2025-06-03 17:25:00|24.63|22.63|24.67|22.67|24.7|22.7|24.56|22.56|0
1748971800000|2025-06-03 17:30:00|24.65|22.65|24.7|22.7|24.75|22.75|24.61|22.61|0
1748972100000|2025-06-03 17:35:00|24.68|22.68|24.66|22.66|24.73|22.73|24.57|22.57|0
1748972400000|2025-06-03 17:40:00|24.65|22.65|24.77|22.77|24.81|22.81|24.59|22.59|0
1748972700000|2025-06-03 17:45:00|24.76|22.76|24.82|22.82|24.84|22.84|24.7|22.7|0
1748973000000|2025-06-03 17:50:00|24.89|22.89|24.81|22.81|24.95|22.95|24.76|22.76|0
1748973300000|2025-06-03 17:55:00|24.82|22.82|25.05|23.05|25.1|23.1|24.78|22.78|0
1748973600000|2025-06-03 18:00:00|25.03|23.03|25.22|23.22|25.68|23.68|24.99|22.99|0
1748973900000|2025-06-03 18:05:00|25.21|23.21|25.35|23.35|25.48|23.48|25.17|23.17|0
1748974200000|2025-06-03 18:10:00|25.32|23.32|25.5|23.5|25.78|23.78|25.31|23.31|0
1748974500000|2025-06-03 18:15:00|25.53|23.53|25.33|23.33|25.62|23.62|25.27|23.27|0
1748974800000|2025-06-03 18:20:00|25.3|23.3|25.22|23.22|25.38|23.38|25.16|23.16|0
1748975100000|2025-06-03 18:25:00|25.23|23.23|25.05|23.05|25.32|23.32|25|23|0
1748975400000|2025-06-03 18:30:00|25.04|23.04|24.97|22.97|25.07|23.07|24.9|22.9|0
1748975700000|2025-06-03 18:35:00|24.98|22.98|25.03|23.03|25.16|23.16|24.94|22.94|0
1748976000000|2025-06-03 18:40:00|25.02|23.02|25.01|23.01|25.13|23.13|24.95|22.95|0
1748976300000|2025-06-03 18:45:00|24.96|22.96|24.92|22.92|25|23|24.88|22.88|0
1748976600000|2025-06-03 18:50:00|24.93|22.93|24.98|22.98|25.1|23.1|24.89|22.89|0
1748976900000|2025-06-03 18:55:00|24.99|22.99|24.92|22.92|25|23|24.86|22.86|0
1748977200000|2025-06-03 19:00:00|24.9|22.9|25|23|25|23|24.79|22.79|0
1748977500000|2025-06-03 19:05:00|24.94|22.94|24.94|22.94|25.01|23.01|24.88|22.88|0
1748977800000|2025-06-03 19:10:00|24.96|22.96|25.03|23.03|25.15|23.15|24.96|22.96|0
1748978100000|2025-06-03 19:15:00|25.04|23.04|24.87|22.87|25.13|23.13|24.87|22.87|0
1748978400000|2025-06-03 19:20:00|24.89|22.89|25.02|23.02|25.03|23.03|24.86|22.86|0
1748978700000|2025-06-03 19:25:00|25.05|23.05|24.91|22.91|25.17|23.17|24.91|22.91|0
1748979000000|2025-06-03 19:30:00|24.92|22.92|24.94|22.94|25.05|23.05|24.84|22.84|0
1748979300000|2025-06-03 19:35:00|24.93|22.93|24.87|22.87|24.95|22.95|24.75|22.75|0
1748979600000|2025-06-03 19:40:00|24.85|22.85|25.1|23.1|25.12|23.12|24.81|22.81|0
1748979900000|2025-06-03 19:45:00|25.12|23.12|25.43|23.43|25.45|23.45|25.03|23.03|0
1748980200000|2025-06-03 19:50:00|25.55|23.55|25.04|23.04|25.55|23.55|24.99|22.99|0
1748980500000|2025-06-03 19:55:00|25.12|23.12|24.93|22.93|25.13|23.13|24.76|22.76|0
1748980800000|2025-06-03 20:00:00|24.88|22.88|25.12|23.12|25.21|23.21|24.88|22.88|0
1748981100000|2025-06-03 20:05:00|25.16|23.16|25.15|23.15|25.24|23.24|25.13|23.13|0
1748981400000|2025-06-03 20:10:00|25.14|23.14|25.11|23.11|25.19|23.19|25.08|23.08|0
1748981700000|2025-06-03 20:15:00|25.12|23.12|25.17|23.17|25.2|23.2|25.04|23.04|0
1748982000000|2025-06-03 20:20:00|25.15|23.15|25.17|23.17|25.19|23.19|25.14|23.14|0
1748982300000|2025-06-03 20:25:00|25.18|23.18|25.1|23.1|25.19|23.19|25.1|23.1|0
1748982600000|2025-06-03 20:30:00|25.11|23.11|25.11|23.11|25.15|23.15|25.09|23.09|0
1748982900000|2025-06-03 20:35:00|25.13|23.13|25.02|23.02|25.13|23.13|25.01|23.01|0
1748983200000|2025-06-03 20:40:00|25.01|23.01|24.83|22.83|25.02|23.02|24.79|22.79|0
1748983500000|2025-06-03 20:45:00|24.85|22.85|24.92|22.92|24.94|22.94|24.8|22.8|0
1748983800000|2025-06-03 20:50:00|24.94|22.94|25.02|23.02|25.05|23.05|24.9|22.9|0
1748984100000|2025-06-03 20:55:00|25.32|22.72|25.28|22.68|25.35|22.75|25.25|22.65|0
1748984400000|2025-06-03 21:00:00|25.27|22.67|25.29|22.69|25.32|22.72|25.26|22.66|0
1748984700000|2025-06-03 21:05:00|25.3|22.7|25.29|22.69|25.32|22.72|25.28|22.68|0
1748985000000|2025-06-03 21:10:00|25.28|22.68|25.28|22.68|25.29|22.69|25.26|22.66|0
1748985300000|2025-06-03 21:15:00|25.27|22.67|25.28|22.68|25.28|22.68|25.24|22.64|0
1748985600000|2025-06-03 21:20:00|25.27|22.67|25.27|22.67|25.28|22.68|25.25|22.65|0
1748985900000|2025-06-03 21:25:00|25.25|22.65|25.3|22.7|25.3|22.7|25.25|22.65|0
1748986200000|2025-06-03 21:30:00|25.29|22.69|25.28|22.68|25.3|22.7|25.28|22.68|0
1748986500000|2025-06-03 21:35:00|25.27|22.67|25.3|22.7|25.31|22.71|25.27|22.67|0
1748986800000|2025-06-03 21:40:00|25.29|22.69|25.25|22.65|25.31|22.71|25.21|22.61|0
1748987100000|2025-06-03 21:45:00|25.24|22.64|25.26|22.66|25.26|22.66|25.24|22.64|0
1748987400000|2025-06-03 21:50:00|25.24|22.64|25.23|22.63|25.26|22.66|25.22|22.62|0
1748987700000|2025-06-03 21:55:00|25.24|22.64|25.24|22.64|25.26|22.66|25.21|22.61|0
1748988000000|2025-06-03 22:00:00|25.28|22.68|25.2|22.6|25.28|22.68|25.14|22.54|0
1748988300000|2025-06-03 22:05:00|25.21|22.61|25.17|22.57|25.25|22.65|25.13|22.53|0
1748988600000|2025-06-03 22:10:00|25.19|22.59|25.11|22.51|25.2|22.6|25.08|22.48|0
1748988900000|2025-06-03 22:15:00|25.1|22.5|25.1|22.5|25.12|22.52|25.04|22.44|0
1748989200000|2025-06-03 22:20:00|25.13|22.53|25.09|22.49|25.17|22.57|25.01|22.41|0
1748989500000|2025-06-03 22:25:00|25.07|22.47|24.98|22.38|25.09|22.49|24.96|22.36|0
1748989800000|2025-06-03 22:30:00|24.99|22.39|24.91|22.31|24.99|22.39|24.89|22.29|0
1748990100000|2025-06-03 22:35:00|24.92|22.32|24.93|22.33|24.93|22.33|24.87|22.27|0
1748990400000|2025-06-03 22:40:00|24.92|22.32|24.93|22.33|24.97|22.37|24.92|22.32|0
1748990700000|2025-06-03 22:45:00|24.92|22.32|24.98|22.38|25.01|22.41|24.92|22.32|0
1748991000000|2025-06-03 22:50:00|25|22.4|24.97|22.37|25.01|22.41|24.94|22.34|0
1748991300000|2025-06-03 22:55:00|24.98|22.38|25.02|22.42|25.02|22.42|24.91|22.31|0
1748991600000|2025-06-03 23:00:00|25.01|22.41|25.05|22.45|25.19|22.59|25.01|22.41|0
1748991900000|2025-06-03 23:05:00|25.03|22.43|24.96|22.36|25.07|22.47|24.95|22.35|0
1748992200000|2025-06-03 23:10:00|24.97|22.37|24.96|22.36|25|22.4|24.89|22.29|0
1748992500000|2025-06-03 23:15:00|24.98|22.38|24.95|22.35|25.04|22.44|24.93|22.33|0
1748992800000|2025-06-03 23:20:00|24.96|22.36|24.9|22.3|24.96|22.36|24.89|22.29|0
1748993100000|2025-06-03 23:25:00|24.92|22.32|24.92|22.32|24.93|22.33|24.89|22.29|0
1748993400000|2025-06-03 23:30:00|24.93|22.33|25.08|22.48|25.09|22.49|24.89|22.29|0
1748993700000|2025-06-03 23:35:00|25.09|22.49|24.97|22.37|25.1|22.5|24.93|22.33|0
1748994000000|2025-06-03 23:40:00|24.96|22.36|25.03|22.43|25.06|22.46|24.95|22.35|0
1748994300000|2025-06-03 23:45:00|25.05|22.45|25.07|22.47|25.07|22.47|24.95|22.35|0
1748994600000|2025-06-03 23:50:00|25.09|22.49|25.03|22.43|25.15|22.55|25|22.4|0
1748994900000|2025-06-03 23:55:00|25.04|22.44|25.02|22.42|25.07|22.47|24.99|22.39|0
1748995200000|2025-06-04 00:00:00|25.01|22.41|24.9|22.3|25.11|22.51|24.78|22.18|0
1748995500000|2025-06-04 00:05:00|24.92|22.32|24.92|22.32|24.94|22.34|24.83|22.23|0
1748995800000|2025-06-04 00:10:00|24.9|22.3|25.09|22.49|25.15|22.55|24.9|22.3|0
1748996100000|2025-06-04 00:15:00|25.11|22.51|24.81|22.81|25.11|22.87|24.76|22.46|0
1748996400000|2025-06-04 00:20:00|24.79|22.79|24.82|22.82|24.87|22.87|24.77|22.77|0
1748996700000|2025-06-04 00:25:00|24.84|22.84|24.84|22.84|24.86|22.86|24.8|22.8|0
1748997000000|2025-06-04 00:30:00|24.83|22.83|24.63|22.63|24.86|22.86|24.6|22.6|0
1748997300000|2025-06-04 00:35:00|24.64|22.64|24.61|22.61|24.65|22.65|24.54|22.54|0
1748997600000|2025-06-04 00:40:00|24.6|22.6|24.68|22.68|24.73|22.73|24.6|22.6|0
1748997900000|2025-06-04 00:45:00|24.66|22.66|24.64|22.64|24.67|22.67|24.61|22.61|0
1748998200000|2025-06-04 00:50:00|24.63|22.63|24.59|22.59|24.68|22.68|24.59|22.59|0
1748998500000|2025-06-04 00:55:00|24.6|22.6|24.69|22.69|24.77|22.77|24.59|22.59|0
1748998800000|2025-06-04 01:00:00|24.68|22.68|24.71|22.71|24.76|22.76|24.65|22.65|0
1748999100000|2025-06-04 01:05:00|24.7|22.7|24.69|22.69|24.74|22.74|24.69|22.69|0
1748999400000|2025-06-04 01:10:00|24.71|22.71|24.75|22.75|24.81|22.81|24.69|22.69|0
1748999700000|2025-06-04 01:15:00|24.76|22.76|24.76|22.76|24.81|22.81|24.72|22.72|0
1749000000000|2025-06-04 01:20:00|24.75|22.75|24.75|22.75|24.8|22.8|24.73|22.73|0
1749000300000|2025-06-04 01:25:00|24.74|22.74|24.75|22.75|24.8|22.8|24.71|22.71|0
1749000600000|2025-06-04 01:30:00|24.74|22.74|24.81|22.81|24.85|22.85|24.74|22.74|0
1749000900000|2025-06-04 01:35:00|24.82|22.82|24.83|22.83|24.83|22.83|24.72|22.72|0
1749001200000|2025-06-04 01:40:00|24.85|22.85|24.91|22.91|24.94|22.94|24.82|22.82|0
1749001500000|2025-06-04 01:45:00|24.9|22.9|24.92|22.92|24.94|22.94|24.83|22.83|0
1749001800000|2025-06-04 01:50:00|24.9|22.9|25.14|23.14|25.2|23.2|24.9|22.9|0
1749002100000|2025-06-04 01:55:00|25.13|23.13|25|23|25.14|23.14|25|23|0
1749002400000|2025-06-04 02:00:00|24.99|22.99|25.13|23.13|25.13|23.13|24.99|22.99|0
1749002700000|2025-06-04 02:05:00|25.11|23.11|25.19|23.19|25.23|23.23|25.09|23.09|0
1749003000000|2025-06-04 02:10:00|25.18|23.18|25.2|23.2|25.22|23.22|25.14|23.14|0
1749003300000|2025-06-04 02:15:00|25.21|23.21|25.21|23.21|25.23|23.23|25.18|23.18|0
1749003600000|2025-06-04 02:20:00|25.19|23.19|25.13|23.13|25.22|23.22|25.13|23.13|0
1749003900000|2025-06-04 02:25:00|25.12|23.12|25.11|23.11|25.15|23.15|25.08|23.08|0
1749004200000|2025-06-04 02:30:00|25.09|23.09|25.02|23.02|25.12|23.12|25.01|23.01|0
1749004500000|2025-06-04 02:35:00|25.03|23.03|25.07|23.07|25.1|23.1|24.93|22.93|0
1749004800000|2025-06-04 02:40:00|25.08|23.08|25.01|23.01|25.12|23.12|25.01|23.01|0
1749005100000|2025-06-04 02:45:00|24.99|22.99|25.03|23.03|25.09|23.09|24.99|22.99|0
1749005400000|2025-06-04 02:50:00|25.05|23.05|25.11|23.11|25.13|23.13|25.05|23.05|0
1749005700000|2025-06-04 02:55:00|25.1|23.1|25.11|23.11|25.13|23.13|25.09|23.09|0
1749006000000|2025-06-04 03:00:00|25.12|23.12|25.16|23.16|25.16|23.16|25.07|23.07|0
1749006300000|2025-06-04 03:05:00|25.15|23.15|25.11|23.11|25.16|23.16|25.07|23.07|0
1749006600000|2025-06-04 03:10:00|25.08|23.08|25.09|23.09|25.11|23.11|25.06|23.06|0
1749006900000|2025-06-04 03:15:00|25.1|23.1|25.09|23.09|25.11|23.11|25.07|23.07|0
1749007200000|2025-06-04 03:20:00|25.12|23.12|25.11|23.11|25.16|23.16|25.07|23.07|0
1749007500000|2025-06-04 03:25:00|25.1|23.1|25.11|23.11|25.12|23.12|25.06|23.06|0
1749007800000|2025-06-04 03:30:00|25.1|23.1|25.19|23.19|25.21|23.21|25.1|23.1|0
1749008100000|2025-06-04 03:35:00|25.21|23.21|25.13|23.13|25.22|23.22|25.12|23.12|0
1749008400000|2025-06-04 03:40:00|25.12|23.12|25.14|23.14|25.16|23.16|25.11|23.11|0
1749008700000|2025-06-04 03:45:00|25.13|23.13|25.14|23.14|25.15|23.15|25.11|23.11|0
1749009000000|2025-06-04 03:50:00|25.13|23.13|25.14|23.14|25.16|23.16|25.13|23.13|0
1749009300000|2025-06-04 03:55:00|25.16|23.16|25.09|23.09|25.17|23.17|25.07|23.07|0
1749009600000|2025-06-04 04:00:00|24.98|22.98|25.11|23.11|25.15|23.15|24.98|22.98|0
1749009900000|2025-06-04 04:05:00|25.12|23.12|25.09|23.09|25.13|23.13|25.06|23.06|0
1749010200000|2025-06-04 04:10:00|25.07|23.07|24.98|22.98|25.1|23.1|24.96|22.96|0
1749010500000|2025-06-04 04:15:00|24.97|22.97|24.9|22.9|24.98|22.98|24.87|22.87|0
1749010800000|2025-06-04 04:20:00|24.92|22.92|24.91|22.91|24.94|22.94|24.87|22.87|0
1749011100000|2025-06-04 04:25:00|24.9|22.9|24.91|22.91|24.93|22.93|24.88|22.88|0
1749011400000|2025-06-04 04:30:00|24.89|22.89|24.91|22.91|24.92|22.92|24.88|22.88|0
1749011700000|2025-06-04 04:35:00|24.92|22.92|25.04|23.04|25.07|23.07|24.91|22.91|0
1749012000000|2025-06-04 04:40:00|25.03|23.03|25.05|23.05|25.06|23.06|25.02|23.02|0
1749012300000|2025-06-04 04:45:00|25.03|23.03|25.05|23.05|25.06|23.06|25.03|23.03|0
1749012600000|2025-06-04 04:50:00|25.03|23.03|25.04|23.04|25.06|23.06|25.02|23.02|0
1749012900000|2025-06-04 04:55:00|25.02|23.02|25.05|23.05|25.08|23.08|25.02|23.02|0
1749013200000|2025-06-04 05:00:00|25.06|23.06|25.05|23.05|25.06|23.06|25.03|23.03|0
1749013500000|2025-06-04 05:05:00|25.04|23.04|25.04|23.04|25.09|23.09|25.01|23.01|0
1749013800000|2025-06-04 05:10:00|25.02|23.02|24.99|22.99|25.04|23.04|24.95|22.95|0
1749014100000|2025-06-04 05:15:00|24.98|22.98|24.97|22.97|25.02|23.02|24.97|22.97|0
1749014400000|2025-06-04 05:20:00|24.96|22.96|25|23|25|23|24.94|22.94|0
1749014700000|2025-06-04 05:25:00|24.99|22.99|24.92|22.92|24.99|22.99|24.91|22.91|0
1749015000000|2025-06-04 05:30:00|24.93|22.93|24.88|22.88|24.94|22.94|24.84|22.84|0
1749015300000|2025-06-04 05:35:00|24.87|22.87|24.89|22.89|24.91|22.91|24.85|22.85|0
1749015600000|2025-06-04 05:40:00|24.9|22.9|24.89|22.89|24.92|22.92|24.88|22.88|0
1749015900000|2025-06-04 05:45:00|24.87|22.87|24.87|22.87|24.93|22.93|24.84|22.84|0
1749016200000|2025-06-04 05:50:00|24.89|22.89|24.87|22.87|24.91|22.91|24.85|22.85|0
1749016500000|2025-06-04 05:55:00|24.88|22.88|24.88|22.88|24.89|22.89|24.85|22.85|0
1749016800000|2025-06-04 06:00:00|24.85|22.85|24.71|22.71|24.85|22.85|24.62|22.62|0
1749017100000|2025-06-04 06:05:00|24.7|22.7|24.6|22.6|24.7|22.7|24.57|22.57|0
1749017400000|2025-06-04 06:10:00|24.62|22.62|24.67|22.67|24.67|22.67|24.56|22.56|0
1749017700000|2025-06-04 06:15:00|24.64|22.64|24.84|22.84|24.88|22.88|24.59|22.59|0
1749018000000|2025-06-04 06:20:00|24.83|22.83|24.84|22.84|24.89|22.89|24.81|22.81|0
1749018300000|2025-06-04 06:25:00|24.86|22.86|24.91|22.91|24.94|22.94|24.81|22.81|0
1749018600000|2025-06-04 06:30:00|24.92|22.92|24.83|22.83|24.92|22.92|24.8|22.8|0
1749018900000|2025-06-04 06:35:00|24.87|22.87|24.92|22.92|24.97|22.97|24.83|22.83|0
1749019200000|2025-06-04 06:40:00|24.93|22.93|24.85|22.85|24.93|22.93|24.84|22.84|0
1749019500000|2025-06-04 06:45:00|24.83|22.83|24.88|22.88|24.91|22.91|24.79|22.79|0
1749019800000|2025-06-04 06:50:00|24.87|22.87|24.74|22.74|24.88|22.88|24.71|22.71|0
1749020100000|2025-06-04 06:55:00|24.75|22.75|24.76|22.76|24.82|22.82|24.72|22.72|0
1749020400000|2025-06-04 07:00:00|24.74|22.74|24.82|22.82|24.85|22.85|24.69|22.69|0
1749020700000|2025-06-04 07:05:00|24.8|22.8|24.82|22.82|24.84|22.84|24.69|22.69|0
1749021000000|2025-06-04 07:10:00|24.83|22.83|24.85|22.85|24.93|22.93|24.79|22.79|0
1749021300000|2025-06-04 07:15:00|24.87|22.87|24.77|22.77|24.94|22.94|24.74|22.74|0
1749021600000|2025-06-04 07:20:00|24.75|22.75|24.63|22.63|24.8|22.8|24.58|22.58|0
1749021900000|2025-06-04 07:25:00|24.62|22.62|24.58|22.58|24.68|22.68|24.56|22.56|0
1749022200000|2025-06-04 07:30:00|24.57|22.57|24.46|22.46|24.61|22.61|24.4|22.4|0
1749022500000|2025-06-04 07:35:00|24.45|22.45|24.5|22.5|24.53|22.53|24.41|22.41|0
1749022800000|2025-06-04 07:40:00|24.51|22.51|24.48|22.48|24.53|22.53|24.45|22.45|0
1749023100000|2025-06-04 07:45:00|24.46|22.46|24.47|22.47|24.53|22.53|24.46|22.46|0
1749023400000|2025-06-04 07:50:00|24.46|22.46|24.44|22.44|24.51|22.51|24.41|22.41|0
1749023700000|2025-06-04 07:55:00|24.43|22.43|24.14|22.14|24.45|22.45|24.11|22.11|0
1749024000000|2025-06-04 08:00:00|24.13|22.13|24.01|22.01|24.16|22.16|23.94|21.94|0
1749024300000|2025-06-04 08:05:00|24|22|23.94|21.94|24.01|22.01|23.9|21.9|0
1749024600000|2025-06-04 08:10:00|23.95|21.95|23.76|21.76|24.01|22.01|23.76|21.76|0
1749024900000|2025-06-04 08:15:00|23.78|21.78|23.77|21.77|23.81|21.81|23.68|21.68|0
1749025200000|2025-06-04 08:20:00|23.78|21.78|23.85|21.85|23.94|21.94|23.78|21.78|0
1749025500000|2025-06-04 08:25:00|23.86|21.86|23.95|21.95|23.99|21.99|23.82|21.82|0
1749025800000|2025-06-04 08:30:00|23.96|21.96|24.04|22.04|24.14|22.14|23.91|21.91|0
1749026100000|2025-06-04 08:35:00|24.06|22.06|24.01|22.01|24.06|22.06|23.94|21.94|0
1749026400000|2025-06-04 08:40:00|23.99|21.99|24.06|22.06|24.09|22.09|23.97|21.97|0
1749026700000|2025-06-04 08:45:00|24.05|22.05|24.08|22.08|24.1|22.1|24.02|22.02|0
1749027000000|2025-06-04 08:50:00|24.07|22.07|24.16|22.16|24.17|22.17|24.05|22.05|0
1749027300000|2025-06-04 08:55:00|24.14|22.14|24.23|22.23|24.3|22.3|24.13|22.13|0
1749027600000|2025-06-04 09:00:00|24.22|22.22|24.24|22.24|24.32|22.32|24.2|22.2|0
1749027900000|2025-06-04 09:05:00|24.23|22.23|24.25|22.25|24.3|22.3|24.21|22.21|0
1749028200000|2025-06-04 09:10:00|24.24|22.24|24.21|22.21|24.26|22.26|24.1|22.1|0
1749028500000|2025-06-04 09:15:00|24.1|22.1|24.1|22.1|24.19|22.19|24.08|22.08|0
1749028800000|2025-06-04 09:20:00|24.09|22.09|24.02|22.02|24.09|22.09|23.98|21.98|0
1749029100000|2025-06-04 09:25:00|24.03|22.03|24.01|22.01|24.05|22.05|23.98|21.98|0
1749029400000|2025-06-04 09:30:00|24|22|24.02|22.02|24.07|22.07|23.97|21.97|0
1749029700000|2025-06-04 09:35:00|24.03|22.03|23.96|21.96|24.03|22.03|23.93|21.93|0
1749030000000|2025-06-04 09:40:00|23.97|21.97|23.96|21.96|24.01|22.01|23.91|21.91|0
1749030300000|2025-06-04 09:45:00|23.95|21.95|23.86|21.86|23.96|21.96|23.85|21.85|0
1749030600000|2025-06-04 09:50:00|23.87|21.87|23.97|21.97|23.98|21.98|23.87|21.87|0
1749030900000|2025-06-04 09:55:00|23.98|21.98|23.96|21.96|24|22|23.94|21.94|0
1749031200000|2025-06-04 10:00:00|23.97|21.97|23.9|21.9|23.99|21.99|23.87|21.87|0
1749031500000|2025-06-04 10:05:00|23.89|21.89|23.75|21.75|23.96|21.96|23.74|21.74|0
1749031800000|2025-06-04 10:10:00|23.76|21.76|23.81|21.81|23.84|21.84|23.74|21.74|0
1749032100000|2025-06-04 10:15:00|23.83|21.83|23.96|21.96|24|22|23.79|21.79|0
1749032400000|2025-06-04 10:20:00|23.97|21.97|24.02|22.02|24.14|22.14|23.96|21.96|0
1749032700000|2025-06-04 10:25:00|24.01|22.01|24.06|22.06|24.12|22.12|24.01|22.01|0
1749033000000|2025-06-04 10:30:00|24.05|22.05|24.11|22.11|24.12|22.12|24.04|22.04|0
1749033300000|2025-06-04 10:35:00|24.12|22.12|24.06|22.06|24.13|22.13|24.04|22.04|0
1749033600000|2025-06-04 10:40:00|24.04|22.04|24.06|22.06|24.07|22.07|24.03|22.03|0
1749033900000|2025-06-04 10:45:00|24.07|22.07|24.02|22.02|24.08|22.08|23.96|21.96|0
1749034200000|2025-06-04 10:50:00|24.01|22.01|23.91|21.91|24.02|22.02|23.9|21.9|0
1749034500000|2025-06-04 10:55:00|23.9|21.9|23.86|21.86|23.98|21.98|23.84|21.84|0
1749034800000|2025-06-04 11:00:00|23.87|21.87|23.81|21.81|23.91|21.91|23.8|21.8|0
1749035100000|2025-06-04 11:05:00|23.82|21.82|23.87|21.87|23.9|21.9|23.78|21.78|0
1749035400000|2025-06-04 11:10:00|23.86|21.86|23.92|21.92|23.95|21.95|23.86|21.86|0
1749035700000|2025-06-04 11:15:00|23.9|21.9|23.9|21.9|23.97|21.97|23.86|21.86|0
1749036000000|2025-06-04 11:20:00|23.91|21.91|24.04|22.04|24.04|22.04|23.89|21.89|0
1749036300000|2025-06-04 11:25:00|24.02|22.02|24|22|24.04|22.04|23.98|21.98|0
1749036600000|2025-06-04 11:30:00|23.98|21.98|24.01|22.01|24.04|22.04|23.98|21.98|0
1749036900000|2025-06-04 11:35:00|23.99|21.99|23.99|21.99|24.06|22.06|23.95|21.95|0
1749037200000|2025-06-04 11:40:00|23.97|21.97|23.96|21.96|24.06|22.06|23.92|21.92|0
1749037500000|2025-06-04 11:45:00|23.95|21.95|23.81|21.81|23.97|21.97|23.78|21.78|0
1749037800000|2025-06-04 11:50:00|23.8|21.8|23.75|21.75|23.81|21.81|23.75|21.75|0
1749038100000|2025-06-04 11:55:00|23.77|21.77|23.81|21.81|23.85|21.85|23.75|21.75|0
1749038400000|2025-06-04 12:00:00|23.79|21.79|23.76|21.76|23.83|21.83|23.72|21.72|0
1749038700000|2025-06-04 12:05:00|23.77|21.77|23.74|21.74|23.79|21.79|23.69|21.69|0
1749039000000|2025-06-04 12:10:00|23.75|21.75|23.73|21.73|23.78|21.78|23.73|21.73|0
1749039300000|2025-06-04 12:15:00|24.02|22.02|24.3|22.3|24.36|22.36|24.02|22.02|0
1749039600000|2025-06-04 12:20:00|24.28|22.28|24.79|22.79|24.93|22.93|24.25|22.25|0
1749039900000|2025-06-04 12:25:00|24.8|22.8|24.7|22.7|24.89|22.89|24.59|22.59|0
1749040200000|2025-06-04 12:30:00|24.71|22.71|24.52|22.52|24.71|22.71|24.36|22.36|0
1749040500000|2025-06-04 12:35:00|24.53|22.53|24.58|22.58|24.63|22.63|24.35|22.35|0
1749040800000|2025-06-04 12:40:00|24.6|22.6|24.78|22.78|24.78|22.78|24.53|22.53|0
1749041100000|2025-06-04 12:45:00|24.76|22.76|24.56|22.56|24.77|22.77|24.46|22.46|0
1749041400000|2025-06-04 12:50:00|24.57|22.57|24.51|22.51|24.62|22.62|24.47|22.47|0
1749041700000|2025-06-04 12:55:00|24.5|22.5|24.42|22.42|24.61|22.61|24.42|22.42|0
1749042000000|2025-06-04 13:00:00|24.5|22.5|24.43|22.43|24.5|22.5|24.38|22.38|0
1749042300000|2025-06-04 13:05:00|24.42|22.42|24.49|22.49|24.5|22.5|24.41|22.41|0
1749042600000|2025-06-04 13:10:00|24.44|22.44|24.32|22.32|24.49|22.49|24.32|22.32|0
1749042900000|2025-06-04 13:15:00|24.33|22.33|24.22|22.22|24.49|22.49|24.22|22.22|0
1749043200000|2025-06-04 13:20:00|24.23|22.23|24.35|21.75|24.35|22.24|23.98|21.73|0
1749043500000|2025-06-04 13:25:00|24.37|21.77|24.24|21.64|24.53|21.93|24.22|21.62|0
1749043800000|2025-06-04 13:30:00|23.94|21.94|23.72|21.72|23.99|21.99|23.7|21.7|0
1749044100000|2025-06-04 13:35:00|23.71|21.71|23.74|21.74|23.85|21.85|23.62|21.62|0
1749044400000|2025-06-04 13:40:00|23.72|21.72|23.91|21.91|23.96|21.96|23.65|21.65|0
1749044700000|2025-06-04 13:45:00|23.92|21.92|23.79|21.79|23.97|21.97|23.66|21.66|0
1749045000000|2025-06-04 13:50:00|23.8|21.8|23.87|21.87|24.13|22.13|23.76|21.76|0
1749045300000|2025-06-04 13:55:00|23.88|21.88|23.82|21.82|24|22|23.78|21.78|0
1749045600000|2025-06-04 14:00:00|24.22|22.22|24.16|22.16|25.98|23.98|23.82|21.82|0
1749045900000|2025-06-04 14:05:00|24.17|22.17|24.37|22.37|24.88|22.88|24.06|22.06|0
1749046200000|2025-06-04 14:10:00|24.31|22.31|24.04|22.04|24.42|22.42|24.03|22.03|0
1749046500000|2025-06-04 14:15:00|24.06|22.06|23.84|21.84|24.11|22.11|23.67|21.67|0
1749046800000|2025-06-04 14:20:00|23.82|21.82|23.74|21.74|23.95|21.95|23.71|21.71|0
1749047100000|2025-06-04 14:25:00|23.79|21.79|23.51|21.51|23.79|21.79|23.44|21.44|0
1749047400000|2025-06-04 14:30:00|23.5|21.5|23.51|21.51|23.58|21.58|23.38|21.38|0
1749047700000|2025-06-04 14:35:00|23.5|21.5|23.68|21.68|23.78|21.78|23.44|21.44|0
1749048000000|2025-06-04 14:40:00|23.69|21.69|23.9|21.9|23.93|21.93|23.65|21.65|0
1749048300000|2025-06-04 14:45:00|23.88|21.88|23.73|21.73|24.02|22.02|23.63|21.63|0
1749048600000|2025-06-04 14:50:00|23.75|21.75|23.8|21.8|23.98|21.98|23.7|21.7|0
1749048900000|2025-06-04 14:55:00|23.81|21.81|23.49|21.49|23.85|21.85|23.48|21.48|0
1749049200000|2025-06-04 15:00:00|23.47|21.47|23.55|21.55|23.59|21.59|23.43|21.43|0
1749049500000|2025-06-04 15:05:00|23.54|21.54|23.42|21.42|23.56|21.56|23.34|21.34|0
1749049800000|2025-06-04 15:10:00|23.45|21.45|23.52|21.52|23.54|21.54|23.33|21.33|0
1749050100000|2025-06-04 15:15:00|23.51|21.51|23.62|21.62|23.69|21.69|23.45|21.45|0
1749050400000|2025-06-04 15:20:00|23.61|21.61|23.65|21.65|23.77|21.77|23.57|21.57|0
1749050700000|2025-06-04 15:25:00|23.64|21.64|23.79|21.79|23.84|21.84|23.64|21.64|0
1749051000000|2025-06-04 15:30:00|23.8|21.8|23.88|21.88|24|22|23.78|21.78|0
1749051300000|2025-06-04 15:35:00|23.85|21.85|23.79|21.79|23.97|21.97|23.75|21.75|0
1749051600000|2025-06-04 15:40:00|23.78|21.78|24.06|22.06|24.26|22.26|23.68|21.68|0
1749051900000|2025-06-04 15:45:00|24.09|22.09|23.93|21.93|24.14|22.14|23.77|21.77|0
1749052200000|2025-06-04 15:50:00|23.92|21.92|23.83|21.83|23.92|21.92|23.72|21.72|0
1749052500000|2025-06-04 15:55:00|23.82|21.82|23.89|21.89|24.01|22.01|23.75|21.75|0
1749052800000|2025-06-04 16:00:00|23.91|21.91|24.07|22.07|24.09|22.09|23.81|21.81|0
1749053100000|2025-06-04 16:05:00|24.06|22.06|24.06|22.06|24.18|22.18|23.96|21.96|0
1749053400000|2025-06-04 16:10:00|24.08|22.08|24.46|22.46|24.53|22.53|24.05|22.05|0
1749053700000|2025-06-04 16:15:00|24.47|22.47|24.18|22.18|24.47|22.47|24.17|22.17|0
1749054000000|2025-06-04 16:20:00|24.2|22.2|24.28|22.28|24.34|22.34|24.14|22.14|0
1749054300000|2025-06-04 16:25:00|24.27|22.27|24.51|22.51|24.51|22.51|24.14|22.14|0
1749054600000|2025-06-04 16:30:00|24.52|22.52|24.38|22.38|24.53|22.53|24.24|22.24|0
1749054900000|2025-06-04 16:35:00|24.4|22.4|24.39|22.39|24.49|22.49|24.31|22.31|0
1749055200000|2025-06-04 16:40:00|24.38|22.38|24.21|22.21|24.4|22.4|24.21|22.21|0
1749055500000|2025-06-04 16:45:00|24.24|22.24|24.04|22.04|24.24|22.24|24.01|22.01|0
1749055800000|2025-06-04 16:50:00|24.03|22.03|24.15|22.15|24.2|22.2|24.03|22.03|0
1749056100000|2025-06-04 16:55:00|24.13|22.13|24.08|22.08|24.18|22.18|24.02|22.02|0
1749056400000|2025-06-04 17:00:00|24.07|22.07|23.82|21.82|24.1|22.1|23.82|21.82|0
1749056700000|2025-06-04 17:05:00|23.83|21.83|23.82|21.82|23.88|21.88|23.78|21.78|0
1749057000000|2025-06-04 17:10:00|23.84|21.84|23.8|21.8|23.85|21.85|23.73|21.73|0
1749057300000|2025-06-04 17:15:00|23.79|21.79|23.81|21.81|23.81|21.81|23.76|21.76|0
1749057600000|2025-06-04 17:20:00|23.92|21.92|23.91|21.91|23.92|21.92|23.81|21.81|0
1749057900000|2025-06-04 17:25:00|23.89|21.89|23.81|21.81|23.92|21.92|23.78|21.78|0
1749058200000|2025-06-04 17:30:00|23.82|21.82|23.81|21.81|23.93|21.93|23.77|21.77|0
1749058500000|2025-06-04 17:35:00|23.82|21.82|23.83|21.83|23.84|21.84|23.73|21.73|0
1749058800000|2025-06-04 17:40:00|23.8|21.8|23.85|21.85|23.96|21.96|23.8|21.8|0
1749059100000|2025-06-04 17:45:00|23.83|21.83|23.77|21.77|23.86|21.86|23.71|21.71|0
1749059400000|2025-06-04 17:50:00|23.78|21.78|23.77|21.77|23.81|21.81|23.73|21.73|0
1749059700000|2025-06-04 17:55:00|23.76|21.76|23.8|21.8|23.84|21.84|23.7|21.7|0
1749060000000|2025-06-04 18:00:00|23.79|21.79|23.59|21.59|23.8|21.8|23.55|21.55|0
1749060300000|2025-06-04 18:05:00|23.61|21.61|23.69|21.69|23.77|21.77|23.52|21.52|0
1749060600000|2025-06-04 18:10:00|23.68|21.68|23.74|21.74|23.76|21.76|23.62|21.62|0
1749060900000|2025-06-04 18:15:00|23.73|21.73|23.61|21.61|23.74|21.74|23.57|21.57|0
1749061200000|2025-06-04 18:20:00|23.6|21.6|23.6|21.6|23.64|21.64|23.54|21.54|0
1749061500000|2025-06-04 18:25:00|23.61|21.61|23.61|21.61|23.76|21.76|23.59|21.59|0
1749061800000|2025-06-04 18:30:00|23.6|21.6|23.73|21.73|23.76|21.76|23.57|21.57|0
1749062100000|2025-06-04 18:35:00|23.74|21.74|23.76|21.76|23.83|21.83|23.68|21.68|0
1749062400000|2025-06-04 18:40:00|23.75|21.75|23.68|21.68|23.79|21.79|23.68|21.68|0
1749062700000|2025-06-04 18:45:00|23.7|21.7|23.82|21.82|23.83|21.83|23.67|21.67|0
1749063000000|2025-06-04 18:50:00|23.81|21.81|23.87|21.87|24.03|22.03|23.8|21.8|0
1749063300000|2025-06-04 18:55:00|23.89|21.89|23.93|21.93|23.97|21.97|23.83|21.83|0
1749063600000|2025-06-04 19:00:00|23.95|21.95|23.9|21.9|23.98|21.98|23.83|21.83|0
1749063900000|2025-06-04 19:05:00|23.91|21.91|24.01|22.01|24.1|22.1|23.85|21.85|0
1749064200000|2025-06-04 19:10:00|24.02|22.02|24.02|22.02|24.02|22.02|23.9|21.9|0
1749064500000|2025-06-04 19:15:00|24.03|22.03|24.11|22.11|24.17|22.17|23.97|21.97|0
1749064800000|2025-06-04 19:20:00|24.08|22.08|24.04|22.04|24.17|22.17|23.97|21.97|0
1749065100000|2025-06-04 19:25:00|24.06|22.06|24.08|22.08|24.12|22.12|24.03|22.03|0
1749065400000|2025-06-04 19:30:00|24.07|22.07|24.05|22.05|24.11|22.11|23.91|21.91|0
1749065700000|2025-06-04 19:35:00|24.07|22.07|24.11|22.11|24.11|22.11|23.96|21.96|0
1749066000000|2025-06-04 19:40:00|24.1|22.1|24.16|22.16|24.35|22.35|24.1|22.1|0
1749066300000|2025-06-04 19:45:00|24.15|22.15|24.26|22.26|24.26|22.26|24.04|22.04|0
1749066600000|2025-06-04 19:50:00|24.3|22.3|24.36|22.36|24.46|22.46|24.23|22.23|0
1749066900000|2025-06-04 19:55:00|24.33|22.33|24.43|22.43|24.46|22.46|24.18|22.18|0
1749067200000|2025-06-04 20:00:00|24.51|22.51|24.59|22.59|24.68|22.68|24.5|22.5|0
1749067500000|2025-06-04 20:05:00|24.6|22.6|24.58|22.58|24.65|22.65|24.5|22.5|0
1749067800000|2025-06-04 20:10:00|24.6|22.6|24.61|22.61|24.63|22.63|24.52|22.52|0
1749068100000|2025-06-04 20:15:00|24.59|22.59|24.62|22.62|24.67|22.67|24.59|22.59|0
1749068400000|2025-06-04 20:20:00|24.61|22.61|24.49|22.49|24.65|22.65|24.48|22.48|0
1749068700000|2025-06-04 20:25:00|24.51|22.51|24.62|22.62|24.67|22.67|24.47|22.47|0
1749069000000|2025-06-04 20:30:00|24.64|22.64|24.66|22.66|24.7|22.7|24.63|22.63|0
1749069300000|2025-06-04 20:35:00|24.64|22.64|24.64|22.64|24.66|22.66|24.61|22.61|0
1749069600000|2025-06-04 20:40:00|24.62|22.62|24.63|22.63|24.65|22.65|24.59|22.59|0
1749069900000|2025-06-04 20:45:00|24.64|22.64|24.65|22.65|24.66|22.66|24.58|22.58|0
1749070200000|2025-06-04 20:50:00|24.63|22.63|24.64|22.64|24.68|22.68|24.6|22.6|0
1749070500000|2025-06-04 20:55:00|24.65|22.65|24.94|22.34|25.01|22.65|24.65|22.3|0
1749070800000|2025-06-04 21:00:00|24.93|22.33|24.93|22.33|24.95|22.35|24.91|22.31|0
1749071100000|2025-06-04 21:05:00|24.92|22.32|24.92|22.32|24.93|22.33|24.9|22.3|0
1749071700000|2025-06-04 21:15:00|24.91|22.31|24.89|22.29|24.92|22.32|24.89|22.29|0
1749072000000|2025-06-04 21:20:00|24.88|22.28|24.89|22.29|24.89|22.29|24.87|22.27|0
1749072300000|2025-06-04 21:25:00|24.9|22.3|24.89|22.29|24.9|22.3|24.89|22.29|0
1749072600000|2025-06-04 21:30:00|24.9|22.3|24.9|22.3|24.9|22.3|24.9|22.3|0
1749072900000|2025-06-04 21:35:00|24.89|22.29|24.89|22.29|24.89|22.29|24.89|22.29|0
1749073200000|2025-06-04 21:40:00|24.88|22.28|24.93|22.33|24.95|22.35|24.87|22.27|0
1749073500000|2025-06-04 21:45:00|24.95|22.35|24.95|22.35|24.97|22.37|24.94|22.34|0
1749073800000|2025-06-04 21:50:00|24.96|22.36|24.96|22.36|24.97|22.37|24.95|22.35|0
1749074100000|2025-06-04 21:55:00|24.98|22.38|24.91|22.31|25|22.4|24.91|22.31|0
1749074400000|2025-06-04 22:00:00|25.01|22.41|24.98|22.38|25.1|22.5|24.96|22.36|0
1749074700000|2025-06-04 22:05:00|24.96|22.36|24.88|22.28|24.99|22.39|24.87|22.27|0
1749075000000|2025-06-04 22:10:00|24.89|22.29|24.85|22.25|24.91|22.31|24.82|22.22|0
1749075300000|2025-06-04 22:15:00|24.82|22.22|24.88|22.28|24.9|22.3|24.82|22.22|0
1749075600000|2025-06-04 22:20:00|24.89|22.29|24.83|22.23|24.89|22.29|24.81|22.21|0
1749075900000|2025-06-04 22:25:00|24.84|22.24|24.78|22.18|24.84|22.24|24.78|22.18|0
1749076200000|2025-06-04 22:30:00|24.76|22.16|24.79|22.19|24.81|22.21|24.74|22.14|0
1749076500000|2025-06-04 22:35:00|24.8|22.2|24.73|22.13|24.8|22.2|24.68|22.08|0
1749076800000|2025-06-04 22:40:00|24.72|22.12|24.87|22.27|24.88|22.28|24.67|22.07|0
1749077100000|2025-06-04 22:45:00|24.88|22.28|24.88|22.28|24.88|22.28|24.85|22.25|0
1749077400000|2025-06-04 22:50:00|24.89|22.29|24.88|22.28|24.91|22.31|24.85|22.25|0
1749077700000|2025-06-04 22:55:00|24.89|22.29|24.92|22.32|24.93|22.33|24.88|22.28|0
1749078000000|2025-06-04 23:00:00|24.89|22.29|24.9|22.3|24.95|22.35|24.84|22.24|0
1749078300000|2025-06-04 23:05:00|24.91|22.31|24.97|22.37|25|22.4|24.86|22.26|0
1749078600000|2025-06-04 23:10:00|24.98|22.38|24.97|22.37|25.02|22.42|24.97|22.37|0
1749078900000|2025-06-04 23:15:00|24.95|22.35|25.05|22.45|25.06|22.46|24.93|22.33|0
1749079200000|2025-06-04 23:20:00|25.04|22.44|25.02|22.42|25.04|22.44|24.99|22.39|0
1749079500000|2025-06-04 23:25:00|25.03|22.43|24.99|22.39|25.06|22.46|24.95|22.35|0
1749079800000|2025-06-04 23:30:00|25|22.4|25.02|22.42|25.05|22.45|24.98|22.38|0
1749080100000|2025-06-04 23:35:00|25|22.4|25.01|22.41|25.03|22.43|25|22.4|0
1749080400000|2025-06-04 23:40:00|25|22.4|24.97|22.37|25.07|22.47|24.97|22.37|0
1749080700000|2025-06-04 23:45:00|24.99|22.39|24.97|22.37|25.01|22.41|24.92|22.32|0
1749081000000|2025-06-04 23:50:00|24.96|22.36|25|22.4|25.03|22.43|24.96|22.36|0
1749081300000|2025-06-04 23:55:00|25.01|22.41|25.01|22.41|25.06|22.46|24.99|22.39|0
1749081600000|2025-06-05 00:00:00|25.02|22.42|24.89|22.29|25.04|22.44|24.84|22.24|0
1749081900000|2025-06-05 00:05:00|24.88|22.28|24.84|22.24|24.94|22.34|24.84|22.24|0
1749082200000|2025-06-05 00:10:00|24.83|22.23|24.82|22.22|24.87|22.27|24.81|22.21|0
1749082500000|2025-06-05 00:15:00|24.84|22.24|24.65|22.65|24.84|22.69|24.52|22.21|0
1749082800000|2025-06-05 00:20:00|24.61|22.61|24.65|22.65|24.67|22.67|24.61|22.61|0
1749083100000|2025-06-05 00:25:00|24.64|22.64|24.55|22.55|24.67|22.67|24.54|22.54|0
1749083400000|2025-06-05 00:30:00|24.54|22.54|24.55|22.55|24.57|22.57|24.51|22.51|0
1749083700000|2025-06-05 00:35:00|24.53|22.53|24.55|22.55|24.58|22.58|24.51|22.51|0
1749084000000|2025-06-05 00:40:00|24.56|22.56|24.58|22.58|24.6|22.6|24.52|22.52|0
1749084300000|2025-06-05 00:45:00|24.56|22.56|24.66|22.66|24.69|22.69|24.53|22.53|0
1749084600000|2025-06-05 00:50:00|24.65|22.65|24.75|22.75|24.79|22.79|24.65|22.65|0
1749084900000|2025-06-05 00:55:00|24.76|22.76|24.75|22.75|24.78|22.78|24.73|22.73|0
1749085200000|2025-06-05 01:00:00|24.74|22.74|24.72|22.72|24.78|22.78|24.71|22.71|0
1749085500000|2025-06-05 01:05:00|24.74|22.74|24.75|22.75|24.8|22.8|24.7|22.7|0
1749085800000|2025-06-05 01:10:00|24.76|22.76|24.74|22.74|24.77|22.77|24.73|22.73|0
1749086100000|2025-06-05 01:15:00|24.75|22.75|24.76|22.76|24.77|22.77|24.72|22.72|0
1749086400000|2025-06-05 01:20:00|24.79|22.79|24.85|22.85|24.89|22.89|24.78|22.78|0
1749086700000|2025-06-05 01:25:00|24.86|22.86|24.86|22.86|24.98|22.98|24.84|22.84|0
1749087000000|2025-06-05 01:30:00|24.88|22.88|24.87|22.87|24.89|22.89|24.77|22.77|0
1749087300000|2025-06-05 01:35:00|24.88|22.88|24.84|22.84|24.93|22.93|24.82|22.82|0
1749087600000|2025-06-05 01:40:00|24.85|22.85|24.8|22.8|24.86|22.86|24.78|22.78|0
1749087900000|2025-06-05 01:45:00|24.81|22.81|24.78|22.78|24.82|22.82|24.77|22.77|0
1749088200000|2025-06-05 01:50:00|24.79|22.79|24.69|22.69|24.81|22.81|24.67|22.67|0
1749088500000|2025-06-05 01:55:00|24.68|22.68|24.7|22.7|24.71|22.71|24.65|22.65|0
1749088800000|2025-06-05 02:00:00|24.68|22.68|24.7|22.7|24.74|22.74|24.67|22.67|0
1749089100000|2025-06-05 02:05:00|24.72|22.72|24.75|22.75|24.78|22.78|24.69|22.69|0
1749089400000|2025-06-05 02:10:00|24.76|22.76|24.75|22.75|24.77|22.77|24.74|22.74|0
1749089700000|2025-06-05 02:15:00|24.74|22.74|24.79|22.79|24.81|22.81|24.73|22.73|0
1749090000000|2025-06-05 02:20:00|24.77|22.77|24.81|22.81|24.82|22.82|24.77|22.77|0
1749090300000|2025-06-05 02:25:00|24.8|22.8|24.85|22.85|24.87|22.87|24.8|22.8|0
1749090600000|2025-06-05 02:30:00|24.86|22.86|24.8|22.8|24.95|22.95|24.75|22.75|0
1749090900000|2025-06-05 02:35:00|24.79|22.79|24.84|22.84|24.85|22.85|24.77|22.77|0
1749091200000|2025-06-05 02:40:00|24.82|22.82|24.89|22.89|24.93|22.93|24.8|22.8|0
1749091500000|2025-06-05 02:45:00|24.91|22.91|24.79|22.79|24.91|22.91|24.78|22.78|0
1749091800000|2025-06-05 02:50:00|24.8|22.8|24.8|22.8|24.81|22.81|24.78|22.78|0
1749092100000|2025-06-05 02:55:00|24.82|22.82|24.8|22.8|24.82|22.82|24.78|22.78|0
1749092400000|2025-06-05 03:00:00|24.79|22.79|24.82|22.82|24.84|22.84|24.78|22.78|0
1749092700000|2025-06-05 03:05:00|24.86|22.86|24.85|22.85|24.88|22.88|24.84|22.84|0
1749093000000|2025-06-05 03:10:00|24.84|22.84|24.76|22.76|24.86|22.86|24.72|22.72|0
1749093300000|2025-06-05 03:15:00|24.77|22.77|24.75|22.75|24.78|22.78|24.73|22.73|0
1749093600000|2025-06-05 03:20:00|24.73|22.73|24.76|22.76|24.78|22.78|24.73|22.73|0
1749093900000|2025-06-05 03:25:00|24.75|22.75|24.7|22.7|24.77|22.77|24.7|22.7|0
1749094200000|2025-06-05 03:30:00|24.71|22.71|24.7|22.7|24.73|22.73|24.69|22.69|0
1749094500000|2025-06-05 03:35:00|24.74|22.74|24.69|22.69|24.74|22.74|24.66|22.66|0
1749094800000|2025-06-05 03:40:00|24.68|22.68|24.71|22.71|24.73|22.73|24.68|22.68|0
1749095100000|2025-06-05 03:45:00|24.7|22.7|24.76|22.76|24.78|22.78|24.7|22.7|0
1749095400000|2025-06-05 03:50:00|24.75|22.75|24.77|22.77|24.79|22.79|24.73|22.73|0
1749095700000|2025-06-05 03:55:00|24.76|22.76|24.75|22.75|24.78|22.78|24.72|22.72|0
1749096000000|2025-06-05 04:00:00|24.77|22.77|24.74|22.74|24.78|22.78|24.74|22.74|0
1749096300000|2025-06-05 04:05:00|24.75|22.75|24.78|22.78|24.8|22.8|24.74|22.74|0
1749096600000|2025-06-05 04:10:00|24.77|22.77|24.76|22.76|24.77|22.77|24.74|22.74|0
1749096900000|2025-06-05 04:15:00|24.75|22.75|24.66|22.66|24.77|22.77|24.6|22.6|0
1749097200000|2025-06-05 04:20:00|24.65|22.65|24.72|22.72|24.72|22.72|24.64|22.64|0
1749097500000|2025-06-05 04:25:00|24.71|22.71|24.67|22.67|24.73|22.73|24.65|22.65|0
1749097800000|2025-06-05 04:30:00|24.68|22.68|24.67|22.67|24.7|22.7|24.66|22.66|0
1749098100000|2025-06-05 04:35:00|24.65|22.65|24.67|22.67|24.68|22.68|24.62|22.62|0
1749098400000|2025-06-05 04:40:00|24.66|22.66|24.65|22.65|24.66|22.66|24.63|22.63|0
1749098700000|2025-06-05 04:45:00|24.66|22.66|24.65|22.65|24.67|22.67|24.62|22.62|0
1749099000000|2025-06-05 04:50:00|24.66|22.66|24.67|22.67|24.67|22.67|24.65|22.65|0
1749099300000|2025-06-05 04:55:00|24.66|22.66|24.67|22.67|24.67|22.67|24.65|22.65|0
1749099600000|2025-06-05 05:00:00|24.66|22.66|24.84|22.84|24.85|22.85|24.65|22.65|0
1749099900000|2025-06-05 05:05:00|24.82|22.82|24.88|22.88|24.88|22.88|24.78|22.78|0
1749100200000|2025-06-05 05:10:00|24.86|22.86|24.84|22.84|24.88|22.88|24.82|22.82|0
1749100500000|2025-06-05 05:15:00|24.86|22.86|24.86|22.86|24.89|22.89|24.82|22.82|0
1749100800000|2025-06-05 05:20:00|24.87|22.87|24.86|22.86|24.88|22.88|24.84|22.84|0
1749101100000|2025-06-05 05:25:00|24.87|22.87|24.81|22.81|24.87|22.87|24.78|22.78|0
1749101400000|2025-06-05 05:30:00|24.82|22.82|24.93|22.93|24.93|22.93|24.82|22.82|0
1749101700000|2025-06-05 05:35:00|24.92|22.92|24.89|22.89|24.93|22.93|24.87|22.87|0
1749102000000|2025-06-05 05:40:00|24.88|22.88|24.85|22.85|24.92|22.92|24.82|22.82|0
1749102300000|2025-06-05 05:45:00|24.83|22.83|24.85|22.85|24.88|22.88|24.82|22.82|0
1749102600000|2025-06-05 05:50:00|24.86|22.86|24.85|22.85|24.89|22.89|24.82|22.82|0
1749102900000|2025-06-05 05:55:00|24.86|22.86|24.85|22.85|24.89|22.89|24.79|22.79|0
1749103200000|2025-06-05 06:00:00|24.86|22.86|24.86|22.86|24.9|22.9|24.82|22.82|0
1749103500000|2025-06-05 06:05:00|24.85|22.85|24.84|22.84|24.89|22.89|24.81|22.81|0
1749103800000|2025-06-05 06:10:00|24.85|22.85|24.84|22.84|24.88|22.88|24.77|22.77|0
1749104100000|2025-06-05 06:15:00|24.82|22.82|24.86|22.86|24.87|22.87|24.78|22.78|0
1749104400000|2025-06-05 06:20:00|24.85|22.85|24.85|22.85|24.87|22.87|24.82|22.82|0
1749104700000|2025-06-05 06:25:00|24.84|22.84|24.76|22.76|24.85|22.85|24.72|22.72|0
1749105000000|2025-06-05 06:30:00|24.75|22.75|24.65|22.65|24.82|22.82|24.65|22.65|0
1749105300000|2025-06-05 06:35:00|24.63|22.63|24.66|22.66|24.68|22.68|24.63|22.63|0
1749105600000|2025-06-05 06:40:00|24.67|22.67|24.7|22.7|24.72|22.72|24.63|22.63|0
1749105900000|2025-06-05 06:45:00|24.69|22.69|24.77|22.77|24.79|22.79|24.68|22.68|0
1749106200000|2025-06-05 06:50:00|24.78|22.78|24.74|22.74|24.78|22.78|24.74|22.74|0
1749106500000|2025-06-05 06:55:00|24.75|22.75|24.74|22.74|24.77|22.77|24.72|22.72|0
1749106800000|2025-06-05 07:00:00|24.73|22.73|24.45|22.45|24.73|22.73|24.43|22.43|0
1749107100000|2025-06-05 07:05:00|24.46|22.46|24.46|22.46|24.48|22.48|24.42|22.42|0
1749107400000|2025-06-05 07:10:00|24.47|22.47|24.32|22.32|24.48|22.48|24.31|22.31|0
1749107700000|2025-06-05 07:15:00|24.33|22.33|24.37|22.37|24.4|22.4|24.15|22.15|0
1749108000000|2025-06-05 07:20:00|24.38|22.38|24.13|22.13|24.44|22.44|24.12|22.12|0
1749108300000|2025-06-05 07:25:00|24.14|22.14|23.72|21.72|24.15|22.15|23.71|21.71|0
1749108600000|2025-06-05 07:30:00|23.71|21.71|23.87|21.87|23.87|21.87|23.62|21.62|0
1749108900000|2025-06-05 07:35:00|23.86|21.86|23.76|21.76|23.89|21.89|23.74|21.74|0
1749109200000|2025-06-05 07:40:00|23.77|21.77|23.58|21.58|23.82|21.82|23.51|21.51|0
1749109500000|2025-06-05 07:45:00|23.57|21.57|23.71|21.71|23.84|21.84|23.57|21.57|0
1749109800000|2025-06-05 07:50:00|23.7|21.7|23.72|21.72|23.81|21.81|23.68|21.68|0
1749110100000|2025-06-05 07:55:00|23.71|21.71|23.69|21.69|23.83|21.83|23.64|21.64|0
1749110400000|2025-06-05 08:00:00|23.71|21.71|23.61|21.61|23.71|21.71|23.54|21.54|0
1749110700000|2025-06-05 08:05:00|23.6|21.6|23.7|21.7|23.74|21.74|23.58|21.58|0
1749111000000|2025-06-05 08:10:00|23.69|21.69|23.69|21.69|23.72|21.72|23.62|21.62|0
1749111300000|2025-06-05 08:15:00|23.68|21.68|23.67|21.67|23.71|21.71|23.65|21.65|0
1749111600000|2025-06-05 08:20:00|23.71|21.71|23.62|21.62|23.77|21.77|23.57|21.57|0
1749111900000|2025-06-05 08:25:00|23.63|21.63|23.52|21.52|23.66|21.66|23.43|21.43|0
1749112200000|2025-06-05 08:30:00|23.48|21.48|23.5|21.5|23.56|21.56|23.42|21.42|0
1749112500000|2025-06-05 08:35:00|23.49|21.49|23.64|21.64|23.65|21.65|23.49|21.49|0
1749112800000|2025-06-05 08:40:00|23.63|21.63|23.73|21.73|23.73|21.73|23.58|21.58|0
1749113100000|2025-06-05 08:45:00|23.72|21.72|23.82|21.82|23.83|21.83|23.72|21.72|0
1749113400000|2025-06-05 08:50:00|23.81|21.81|23.97|21.97|24.01|22.01|23.8|21.8|0
1749113700000|2025-06-05 08:55:00|23.96|21.96|23.98|21.98|24.2|22.2|23.92|21.92|0
1749114000000|2025-06-05 09:00:00|23.97|21.97|23.97|21.97|24.04|22.04|23.92|21.92|0
1749114300000|2025-06-05 09:05:00|23.96|21.96|23.99|21.99|24.03|22.03|23.91|21.91|0
1749114600000|2025-06-05 09:10:00|23.97|21.97|24.1|22.1|24.17|22.17|23.94|21.94|0
1749114900000|2025-06-05 09:15:00|24.09|22.09|24.14|22.14|24.3|22.3|24.07|22.07|0
1749115200000|2025-06-05 09:20:00|24.15|22.15|24.18|22.18|24.2|22.2|24.08|22.08|0
1749115500000|2025-06-05 09:25:00|24.17|22.17|24.09|22.09|24.2|22.2|24|22|0
1749115800000|2025-06-05 09:30:00|24.08|22.08|24.07|22.07|24.11|22.11|24.02|22.02|0
1749116100000|2025-06-05 09:35:00|24.06|22.06|24.1|22.1|24.14|22.14|24.01|22.01|0
1749116400000|2025-06-05 09:40:00|24.09|22.09|24.05|22.05|24.14|22.14|24.01|22.01|0
1749116700000|2025-06-05 09:45:00|24.07|22.07|24.1|22.1|24.13|22.13|24.03|22.03|0
1749117000000|2025-06-05 09:50:00|24.11|22.11|24.26|22.26|24.38|22.38|24.1|22.1|0
1749117300000|2025-06-05 09:55:00|24.27|22.27|24.25|22.25|24.3|22.3|24.21|22.21|0
1749117600000|2025-06-05 10:00:00|24.23|22.23|24.12|22.12|24.25|22.25|24.11|22.11|0
1749117900000|2025-06-05 10:05:00|24.13|22.13|23.91|21.91|24.15|22.15|23.91|21.91|0
1749118200000|2025-06-05 10:10:00|23.93|21.93|23.97|21.97|23.99|21.99|23.9|21.9|0
1749118500000|2025-06-05 10:15:00|23.96|21.96|23.9|21.9|23.98|21.98|23.87|21.87|0
1749118800000|2025-06-05 10:20:00|23.89|21.89|23.96|21.96|23.98|21.98|23.88|21.88|0
1749119100000|2025-06-05 10:25:00|23.97|21.97|23.98|21.98|23.99|21.99|23.91|21.91|0
1749119400000|2025-06-05 10:30:00|23.95|21.95|23.92|21.92|23.97|21.97|23.77|21.77|0
1749119700000|2025-06-05 10:35:00|23.93|21.93|23.92|21.92|23.96|21.96|23.89|21.89|0
1749120000000|2025-06-05 10:40:00|23.93|21.93|24.33|22.33|24.33|22.33|23.9|21.9|0
1749120300000|2025-06-05 10:45:00|24.32|22.32|24.26|22.26|24.34|22.34|24.2|22.2|0
1749120600000|2025-06-05 10:50:00|24.25|22.25|24.19|22.19|24.28|22.28|24.17|22.17|0
1749120900000|2025-06-05 10:55:00|24.18|22.18|24.1|22.1|24.22|22.22|24.09|22.09|0
1749121200000|2025-06-05 11:00:00|24.12|22.12|24.16|22.16|24.24|22.24|24.02|22.02|0
1749121500000|2025-06-05 11:05:00|24.15|22.15|24.14|22.14|24.27|22.27|24.14|22.14|0
1749121800000|2025-06-05 11:10:00|24.15|22.15|24.41|22.41|24.42|22.42|24.11|22.11|0
1749122100000|2025-06-05 11:15:00|24.42|22.42|24.36|22.36|24.44|22.44|24.32|22.32|0
1749122400000|2025-06-05 11:20:00|24.34|22.34|24.25|22.25|24.35|22.35|24.24|22.24|0
1749122700000|2025-06-05 11:25:00|24.27|22.27|24.41|22.41|24.42|22.42|24.21|22.21|0
1749123000000|2025-06-05 11:30:00|24.4|22.4|24.15|22.15|24.4|22.4|24.11|22.11|0
1749123300000|2025-06-05 11:35:00|24.16|22.16|24.3|22.3|24.3|22.3|24.11|22.11|0
1749123600000|2025-06-05 11:40:00|24.31|22.31|24.33|22.33|24.41|22.41|24.26|22.26|0
1749123900000|2025-06-05 11:45:00|24.31|22.31|24.04|22.04|24.37|22.37|24.03|22.03|0
1749124200000|2025-06-05 11:50:00|24.03|22.03|24.05|22.05|24.1|22.1|24.02|22.02|0
1749124500000|2025-06-05 11:55:00|24.04|22.04|24.17|22.17|24.17|22.17|23.99|21.99|0
1749124800000|2025-06-05 12:00:00|24.18|22.18|24.19|22.19|24.26|22.26|24.07|22.07|0
1749125100000|2025-06-05 12:05:00|24.18|22.18|24.09|22.09|24.25|22.25|24.05|22.05|0
1749125400000|2025-06-05 12:10:00|24.11|22.11|23.95|21.95|24.11|22.11|23.93|21.93|0
1749125700000|2025-06-05 12:15:00|23.8|21.8|24.01|22.01|24.04|22.04|23.79|21.79|0
1749126000000|2025-06-05 12:20:00|24|22|24.09|22.09|24.09|22.09|23.97|21.97|0
1749126300000|2025-06-05 12:25:00|24.07|22.07|24.09|22.09|24.12|22.12|24.01|22.01|0
1749126600000|2025-06-05 12:30:00|24.1|22.1|24.28|22.28|24.77|22.77|24.1|22.1|0
1749126900000|2025-06-05 12:35:00|24.29|22.29|24.08|22.08|24.31|22.31|24.02|22.02|0
1749127200000|2025-06-05 12:40:00|24.07|22.07|24.2|22.2|24.22|22.22|24.02|22.02|0
1749127500000|2025-06-05 12:45:00|24.19|22.19|23.16|21.16|24.29|22.29|22.59|20.59|0
1749127800000|2025-06-05 12:50:00|23.17|21.17|23.47|21.47|23.51|21.51|22.94|20.94|0
1749128100000|2025-06-05 12:55:00|23.49|21.49|23.66|21.66|23.73|21.73|23.15|21.15|0
1749128400000|2025-06-05 13:00:00|23.65|21.65|23.34|21.34|23.74|21.74|23.32|21.32|0
1749128700000|2025-06-05 13:05:00|23.35|21.35|23.42|21.42|23.5|21.5|23.33|21.33|0
1749129000000|2025-06-05 13:10:00|23.43|21.43|23.39|21.39|23.48|21.48|23.28|21.28|0
1749129300000|2025-06-05 13:15:00|23.38|21.38|23.49|21.49|23.63|21.63|23.38|21.38|0
1749129600000|2025-06-05 13:20:00|23.47|21.47|23.6|21.6|23.63|21.63|23.32|21.32|0
1749129900000|2025-06-05 13:25:00|23.9|21.3|23.76|21.16|23.94|21.34|23.74|21.14|0
1749130200000|2025-06-05 13:30:00|23.52|21.52|24.1|22.1|24.38|22.38|22.37|20.37|0
1749130500000|2025-06-05 13:35:00|24.04|22.04|24.44|22.44|24.51|22.51|23.97|21.97|0
1749130800000|2025-06-05 13:40:00|24.49|22.49|24.28|22.28|24.6|22.6|24.06|22.06|0
1749131100000|2025-06-05 13:45:00|24.3|22.3|24.3|22.3|25.09|23.09|24.28|22.28|0
1749131400000|2025-06-05 13:50:00|24.29|22.29|24.52|22.52|24.7|22.7|24.15|22.15|0
1749131700000|2025-06-05 13:55:00|24.47|22.47|24.97|22.97|25.09|23.09|24.45|22.45|0
1749132000000|2025-06-05 14:00:00|25|23|24.72|22.72|25.03|23.03|24.59|22.59|0
1749132300000|2025-06-05 14:05:00|24.7|22.7|24.92|22.92|24.92|22.92|24.35|22.35|0
1749132600000|2025-06-05 14:10:00|24.9|22.9|24.63|22.63|24.92|22.92|24.47|22.47|0
1749132900000|2025-06-05 14:15:00|24.65|22.65|24.77|22.77|24.89|22.89|24.53|22.53|0
1749133200000|2025-06-05 14:20:00|24.76|22.76|24.04|22.04|24.82|22.82|23.96|21.96|0
1749133500000|2025-06-05 14:25:00|24.01|22.01|23.74|21.74|24.07|22.07|23.69|21.69|0
1749133800000|2025-06-05 14:30:00|23.73|21.73|24.3|22.3|24.39|22.39|23.66|21.66|0
1749134100000|2025-06-05 14:35:00|24.29|22.29|23.67|21.67|24.86|22.86|23.6|21.6|0
1749134400000|2025-06-05 14:40:00|23.7|21.7|23.4|21.4|24.04|22.04|22.96|20.96|0
1749134700000|2025-06-05 14:45:00|23.41|21.41|23.51|21.51|23.61|21.61|22.83|20.83|0
1749135000000|2025-06-05 14:50:00|23.5|21.5|23.18|21.18|23.61|21.61|23.15|21.15|0
1749135300000|2025-06-05 14:55:00|23.17|21.17|22.71|20.71|23.22|21.22|22.64|20.64|0
1749135600000|2025-06-05 15:00:00|22.7|20.7|22.54|20.54|22.7|20.7|22.53|20.53|0
1749135900000|2025-06-05 15:05:00|22.52|20.52|22.61|20.61|22.72|20.72|22.49|20.49|0
1749136200000|2025-06-05 15:10:00|22.58|20.58|22.49|20.49|22.62|20.62|22.44|20.44|0
1749136500000|2025-06-05 15:15:00|22.48|20.48|22.05|20.05|22.5|20.5|21.95|19.95|0
1749136800000|2025-06-05 15:20:00|22.08|20.08|22.14|20.14|22.16|20.16|21.98|19.98|0
1749137100000|2025-06-05 15:25:00|22.13|20.13|22.11|20.11|22.31|20.31|22.09|20.09|0
1749137400000|2025-06-05 15:30:00|22.12|20.12|22.22|20.22|22.26|20.26|22.09|20.09|0
1749137700000|2025-06-05 15:35:00|22.24|20.24|22.32|20.32|22.34|20.34|22.19|20.19|0
1749138000000|2025-06-05 15:40:00|22.29|20.29|22.24|20.24|22.36|20.36|22.2|20.2|0
1749138300000|2025-06-05 15:45:00|22.23|20.23|22.48|20.48|22.5|20.5|22.23|20.23|0
1749138600000|2025-06-05 15:50:00|22.46|20.46|22.45|20.45|22.56|20.56|22.36|20.36|0
1749138900000|2025-06-05 15:55:00|22.46|20.46|22.25|20.25|22.51|20.51|21.11|19.11|0
1749139200000|2025-06-05 16:00:00|22.28|20.28|22.24|20.24|22.32|20.32|22.15|20.15|0
1749139500000|2025-06-05 16:05:00|22.23|20.23|22.27|20.27|22.36|20.36|22.1|20.1|0
1749139800000|2025-06-05 16:10:00|22.26|20.26|22.55|20.55|22.56|20.56|22.23|20.23|0
1749140100000|2025-06-05 16:15:00|22.56|20.56|22.72|20.72|23.09|21.09|22.51|20.51|0
1749140400000|2025-06-05 16:20:00|22.74|20.74|22.61|20.61|22.77|20.77|22.52|20.52|0
1749140700000|2025-06-05 16:25:00|22.6|20.6|22.51|20.51|22.75|20.75|22.44|20.44|0
1749141000000|2025-06-05 16:30:00|22.5|20.5|22.57|20.57|22.66|20.66|22.39|20.39|0
1749141300000|2025-06-05 16:35:00|22.56|20.56|22.84|20.84|22.95|20.95|22.55|20.55|0
1749141600000|2025-06-05 16:40:00|22.85|20.85|22.99|20.99|23|21|22.82|20.82|0
1749141900000|2025-06-05 16:45:00|23.05|21.05|23.89|21.89|24.09|22.09|23.05|21.05|0
1749142200000|2025-06-05 16:50:00|23.9|21.9|23.8|21.8|24.35|22.35|23.61|21.61|0
1749142500000|2025-06-05 16:55:00|23.82|21.82|24.05|22.05|24.05|22.05|23.68|21.68|0
1749142800000|2025-06-05 17:00:00|24.07|22.07|23.94|21.94|24.35|22.35|23.83|21.83|0
1749143100000|2025-06-05 17:05:00|23.92|21.92|23.62|21.62|24.14|22.14|23.62|21.62|0
1749143400000|2025-06-05 17:10:00|23.6|21.6|23.46|21.46|23.68|21.68|23.35|21.35|0
1749143700000|2025-06-05 17:15:00|23.44|21.44|23.22|21.22|23.44|21.44|23.11|21.11|0
1749144000000|2025-06-05 17:20:00|23.25|21.25|23.11|21.11|23.31|21.31|23.05|21.05|0
1749144300000|2025-06-05 17:25:00|23.12|21.12|22.99|20.99|23.19|21.19|22.98|20.98|0
1749144600000|2025-06-05 17:30:00|23|21|22.92|20.92|23.06|21.06|22.89|20.89|0
1749144900000|2025-06-05 17:35:00|22.91|20.91|22.83|20.83|22.95|20.95|22.78|20.78|0
1749145200000|2025-06-05 17:40:00|22.84|20.84|22.81|20.81|22.88|20.88|22.71|20.71|0
1749145500000|2025-06-05 17:45:00|22.79|20.79|22.95|20.95|23.02|21.02|22.75|20.75|0
1749145800000|2025-06-05 17:50:00|22.94|20.94|23.12|21.12|23.13|21.13|22.85|20.85|0
1749146100000|2025-06-05 17:55:00|23.1|21.1|23.52|21.52|23.58|21.58|23.09|21.09|0
1749146400000|2025-06-05 18:00:00|23.5|21.5|24.05|22.05|24.08|22.08|23.42|21.42|0
1749146700000|2025-06-05 18:05:00|23.98|21.98|24.08|22.08|24.38|22.38|23.95|21.95|0
1749147000000|2025-06-05 18:10:00|24.1|22.1|24.24|22.24|24.44|22.44|24.06|22.06|0
1749147300000|2025-06-05 18:15:00|24.25|22.25|24.4|22.4|25.23|23.23|24.25|22.25|0
1749147600000|2025-06-05 18:20:00|24.38|22.38|23.84|21.84|24.41|22.41|23.84|21.84|0
1749147900000|2025-06-05 18:25:00|23.82|21.82|23.83|21.83|23.95|21.95|23.77|21.77|0
1749148200000|2025-06-05 18:30:00|23.85|21.85|23.69|21.69|23.99|21.99|23.69|21.69|0
1749148500000|2025-06-05 18:35:00|23.7|21.7|23.7|21.7|23.98|21.98|23.4|21.4|0
1749148800000|2025-06-05 18:40:00|23.71|21.71|23.89|21.89|24.06|22.06|23.67|21.67|0
1749149100000|2025-06-05 18:45:00|23.87|21.87|23.9|21.9|23.91|21.91|23.66|21.66|0
1749149400000|2025-06-05 18:50:00|23.86|21.86|23.96|21.96|23.99|21.99|23.79|21.79|0
1749149700000|2025-06-05 18:55:00|23.97|21.97|24.2|22.2|24.24|22.24|23.78|21.78|0
1749150000000|2025-06-05 19:00:00|24.19|22.19|24.32|22.32|24.43|22.43|24.03|22.03|0
1749150300000|2025-06-05 19:05:00|24.35|22.35|24.26|22.26|24.39|22.39|24.18|22.18|0
1749150600000|2025-06-05 19:10:00|24.23|22.23|24.98|22.98|25.14|23.14|24.13|22.13|0
1749150900000|2025-06-05 19:15:00|25|23|26.54|24.54|26.98|24.98|24.82|22.82|0
1749151200000|2025-06-05 19:20:00|26.6|24.6|26.92|24.92|27.02|25.02|26.35|24.35|0
1749151500000|2025-06-05 19:25:00|26.89|24.89|26.2|24.2|26.95|24.95|25.93|23.93|0
1749151800000|2025-06-05 19:30:00|26.16|24.16|25.7|23.7|26.18|24.18|25.55|23.55|0
1749152100000|2025-06-05 19:35:00|25.67|23.67|24.93|22.93|25.72|23.72|24.7|22.7|0
1749152400000|2025-06-05 19:40:00|24.9|22.9|25.58|23.58|25.72|23.72|24.8|22.8|0
1749152700000|2025-06-05 19:45:00|25.57|23.57|25.04|23.04|25.64|23.64|24.93|22.93|0
1749153000000|2025-06-05 19:50:00|25.06|23.06|26.36|24.36|26.36|24.36|24.91|22.91|0
1749153300000|2025-06-05 19:55:00|26.42|24.42|26.1|24.1|26.61|24.61|25.91|23.91|0
1749153600000|2025-06-05 20:00:00|26.18|24.18|25.83|23.83|26.18|24.18|25.75|23.75|0
1749153900000|2025-06-05 20:05:00|25.88|23.88|25.82|23.82|26.03|24.03|25.73|23.73|0
1749154200000|2025-06-05 20:10:00|25.84|23.84|26.1|24.1|26.13|24.13|25.8|23.8|0
1749154500000|2025-06-05 20:15:00|26.14|24.14|26.69|24.69|26.8|24.8|26.11|24.11|0
1749154800000|2025-06-05 20:20:00|26.68|24.68|26.52|24.52|26.68|24.68|26.36|24.36|0
1749155100000|2025-06-05 20:25:00|26.5|24.5|26.16|24.16|26.59|24.59|26.04|24.04|0
1749155400000|2025-06-05 20:30:00|26.17|24.17|26.35|24.35|26.38|24.38|26.16|24.16|0
1749155700000|2025-06-05 20:35:00|26.34|24.34|26.69|24.69|26.76|24.76|26.34|24.34|0
1749156000000|2025-06-05 20:40:00|26.71|24.71|26.69|24.69|26.83|24.83|26.63|24.63|0
1749156300000|2025-06-05 20:45:00|26.67|24.67|26.5|24.5|26.74|24.74|26.49|24.49|0
1749156600000|2025-06-05 20:50:00|26.51|24.51|26.5|24.5|26.6|24.6|26.43|24.43|0
1749156900000|2025-06-05 20:55:00|26.8|24.2|27.03|24.43|27.05|24.45|26.74|24.14|0
1749157200000|2025-06-05 21:00:00|26.98|24.38|27.02|24.42|27.05|24.45|26.97|24.37|0
1749157500000|2025-06-05 21:05:00|27.06|24.46|27.1|24.5|27.15|24.55|27.04|24.44|0
1749157800000|2025-06-05 21:10:00|27.07|24.47|27.09|24.49|27.09|24.49|26.87|24.27|0
1749158100000|2025-06-05 21:15:00|27.08|24.48|27.11|24.51|27.11|24.51|26.97|24.37|0
1749158400000|2025-06-05 21:20:00|27.1|24.5|27.16|24.56|27.18|24.58|27.1|24.5|0
1749158700000|2025-06-05 21:25:00|27.14|24.54|27.1|24.5|27.16|24.56|27.04|24.44|0
1749159000000|2025-06-05 21:30:00|27.07|24.47|27.18|24.58|27.18|24.58|27.03|24.43|0
1749159300000|2025-06-05 21:35:00|27.14|24.54|27.12|24.52|27.19|24.59|27.08|24.48|0
1749159600000|2025-06-05 21:40:00|27.13|24.53|27.11|24.51|27.14|24.54|27.08|24.48|0
1749159900000|2025-06-05 21:45:00|27.13|24.53|27.27|24.67|27.28|24.68|27.1|24.5|0
1749160200000|2025-06-05 21:50:00|27.29|24.69|27.27|24.67|27.31|24.71|27.24|24.64|0
1749160500000|2025-06-05 21:55:00|27.28|24.68|27.44|24.84|27.44|24.84|27.27|24.67|0
1749160800000|2025-06-05 22:00:00|27.46|24.86|27.17|24.57|27.46|24.86|27.15|24.55|0
1749161100000|2025-06-05 22:05:00|27.16|24.56|27.18|24.58|27.19|24.59|27.09|24.49|0
1749161400000|2025-06-05 22:10:00|27.17|24.57|27.04|24.44|27.23|24.63|27.04|24.44|0
1749161700000|2025-06-05 22:15:00|27.02|24.42|26.9|24.3|27.04|24.44|26.9|24.3|0
1749162000000|2025-06-05 22:20:00|26.89|24.29|26.87|24.27|26.96|24.36|26.84|24.24|0
1749162300000|2025-06-05 22:25:00|26.86|24.26|26.84|24.24|26.9|24.3|26.83|24.23|0
1749162600000|2025-06-05 22:30:00|26.83|24.23|26.88|24.28|26.88|24.28|26.77|24.17|0
1749162900000|2025-06-05 22:35:00|26.87|24.27|26.91|24.31|26.96|24.36|26.85|24.25|0
1749163200000|2025-06-05 22:40:00|26.9|24.3|26.88|24.28|26.91|24.31|26.85|24.25|0
1749163500000|2025-06-05 22:45:00|26.87|24.27|26.64|24.04|26.91|24.31|26.64|24.04|0
1749163800000|2025-06-05 22:50:00|26.63|24.03|26.55|23.95|26.71|24.11|26.54|23.94|0
1749164100000|2025-06-05 22:55:00|26.56|23.96|26.51|23.91|26.6|24|26.51|23.91|0
1749164400000|2025-06-05 23:00:00|26.52|23.92|26.42|23.82|26.55|23.95|26.42|23.82|0
1749164700000|2025-06-05 23:05:00|26.43|23.83|26.55|23.95|26.56|23.96|26.42|23.82|0
1749165000000|2025-06-05 23:10:00|26.53|23.93|26.46|23.86|26.55|23.95|26.42|23.82|0
1749165300000|2025-06-05 23:15:00|26.45|23.85|26.63|24.03|26.72|24.12|26.44|23.84|0
1749165600000|2025-06-05 23:20:00|26.62|24.02|26.6|24|26.65|24.05|26.52|23.92|0
1749165900000|2025-06-05 23:25:00|26.59|23.99|26.6|24|26.61|24.01|26.46|23.86|0
1749166200000|2025-06-05 23:30:00|26.59|23.99|26.67|24.07|26.69|24.09|26.54|23.94|0
1749166500000|2025-06-05 23:35:00|26.66|24.06|26.63|24.03|26.7|24.1|26.61|24.01|0
1749166800000|2025-06-05 23:40:00|26.64|24.04|26.49|23.89|26.65|24.05|26.41|23.81|0
1749167100000|2025-06-05 23:45:00|26.48|23.88|26.49|23.89|26.58|23.98|26.45|23.85|0
1749167400000|2025-06-05 23:50:00|26.48|23.88|26.33|23.73|26.49|23.89|26.26|23.66|0
1749167700000|2025-06-05 23:55:00|26.31|23.71|26.53|23.93|26.55|23.95|26.3|23.7|0
1749168000000|2025-06-06 00:00:00|26.51|23.91|26.2|23.6|26.51|23.91|26.08|23.48|0
1749168300000|2025-06-06 00:05:00|26.18|23.58|26.04|23.44|26.27|23.67|26.01|23.41|0
1749168600000|2025-06-06 00:10:00|26.05|23.45|26.05|23.45|26.09|23.49|25.95|23.35|0
1749168900000|2025-06-06 00:15:00|26.03|23.43|25.87|23.87|26.05|23.92|25.79|23.41|0
1749169200000|2025-06-06 00:20:00|25.86|23.86|26.05|24.05|26.12|24.12|25.81|23.81|0
1749169500000|2025-06-06 00:25:00|26.07|24.07|26.07|24.07|26.18|24.18|26.03|24.03|0
1749169800000|2025-06-06 00:30:00|26.05|24.05|26.13|24.13|26.16|24.16|26.05|24.05|0
1749170100000|2025-06-06 00:35:00|26.12|24.12|26.12|24.12|26.19|24.19|26.07|24.07|0
1749170400000|2025-06-06 00:40:00|26.13|24.13|26.13|24.13|26.15|24.15|25.99|23.99|0
1749170700000|2025-06-06 00:45:00|26.14|24.14|26.29|24.29|26.29|24.29|26.09|24.09|0
1749171000000|2025-06-06 00:50:00|26.26|24.26|25.94|23.94|26.29|24.29|25.93|23.93|0
1749171300000|2025-06-06 00:55:00|25.95|23.95|25.94|23.94|26.01|24.01|25.9|23.9|0
1749171600000|2025-06-06 01:00:00|25.93|23.93|25.97|23.97|26.01|24.01|25.92|23.92|0
1749171900000|2025-06-06 01:05:00|25.95|23.95|25.91|23.91|25.99|23.99|25.88|23.88|0
1749172200000|2025-06-06 01:10:00|25.89|23.89|25.93|23.93|25.97|23.97|25.83|23.83|0
1749172500000|2025-06-06 01:15:00|25.92|23.92|25.83|23.83|25.93|23.93|25.77|23.77|0
1749172800000|2025-06-06 01:20:00|25.86|23.86|25.89|23.89|25.99|23.99|25.81|23.81|0
1749173100000|2025-06-06 01:25:00|25.91|23.91|26|24|26.09|24.09|25.89|23.89|0
1749173400000|2025-06-06 01:30:00|26.01|24.01|26.01|24.01|26.05|24.05|25.97|23.97|0
1749173700000|2025-06-06 01:35:00|25.99|23.99|25.73|23.73|26.05|24.05|25.71|23.71|0
1749174000000|2025-06-06 01:40:00|25.74|23.74|25.69|23.69|25.76|23.76|25.67|23.67|0
1749174300000|2025-06-06 01:45:00|25.67|23.67|25.68|23.68|25.73|23.73|25.61|23.61|0
1749174600000|2025-06-06 01:50:00|25.67|23.67|25.78|23.78|25.79|23.79|25.64|23.64|0
1749174900000|2025-06-06 01:55:00|25.79|23.79|25.75|23.75|25.84|23.84|25.73|23.73|0
1749175200000|2025-06-06 02:00:00|25.77|23.77|25.77|23.77|25.84|23.84|25.72|23.72|0
1749175500000|2025-06-06 02:05:00|25.79|23.79|25.89|23.89|25.9|23.9|25.76|23.76|0
1749175800000|2025-06-06 02:10:00|25.88|23.88|25.87|23.87|25.92|23.92|25.84|23.84|0
1749176100000|2025-06-06 02:15:00|25.86|23.86|25.86|23.86|25.9|23.9|25.79|23.79|0
1749176400000|2025-06-06 02:20:00|25.88|23.88|25.92|23.92|25.93|23.93|25.8|23.8|0
1749176700000|2025-06-06 02:25:00|25.94|23.94|25.88|23.88|25.94|23.94|25.82|23.82|0
1749177000000|2025-06-06 02:30:00|25.89|23.89|25.94|23.94|25.94|23.94|25.87|23.87|0
1749177300000|2025-06-06 02:35:00|25.93|23.93|25.91|23.91|25.98|23.98|25.88|23.88|0
1749177600000|2025-06-06 02:40:00|25.94|23.94|25.91|23.91|25.94|23.94|25.88|23.88|0
1749177900000|2025-06-06 02:45:00|25.89|23.89|25.9|23.9|25.94|23.94|25.88|23.88|0
1749178200000|2025-06-06 02:50:00|25.88|23.88|25.89|23.89|25.94|23.94|25.86|23.86|0
1749178500000|2025-06-06 02:55:00|25.9|23.9|25.84|23.84|25.92|23.92|25.82|23.82|0
1749178800000|2025-06-06 03:00:00|25.85|23.85|25.97|23.97|25.98|23.98|25.83|23.83|0
1749179100000|2025-06-06 03:05:00|25.95|23.95|25.91|23.91|25.98|23.98|25.87|23.87|0
1749179400000|2025-06-06 03:10:00|25.9|23.9|25.94|23.94|25.95|23.95|25.88|23.88|0
1749179700000|2025-06-06 03:15:00|25.93|23.93|25.87|23.87|25.94|23.94|25.86|23.86|0
1749180000000|2025-06-06 03:20:00|25.89|23.89|25.77|23.77|25.89|23.89|25.75|23.75|0
1749180300000|2025-06-06 03:25:00|25.78|23.78|25.88|23.88|25.9|23.9|25.75|23.75|0
1749180600000|2025-06-06 03:30:00|25.87|23.87|25.81|23.81|25.92|23.92|25.77|23.77|0
1749180900000|2025-06-06 03:35:00|25.82|23.82|25.72|23.72|25.82|23.82|25.66|23.66|0
1749181200000|2025-06-06 03:40:00|25.73|23.73|25.58|23.58|25.74|23.74|25.57|23.57|0
1749181500000|2025-06-06 03:45:00|25.57|23.57|25.51|23.51|25.57|23.57|25.43|23.43|0
1749181800000|2025-06-06 03:50:00|25.54|23.54|25.52|23.52|25.58|23.58|25.48|23.48|0
1749182100000|2025-06-06 03:55:00|25.54|23.54|25.54|23.54|25.57|23.57|25.51|23.51|0
1749182400000|2025-06-06 04:00:00|25.53|23.53|25.69|23.69|25.7|23.7|25.53|23.53|0
1749182700000|2025-06-06 04:05:00|25.67|23.67|25.56|23.56|25.71|23.71|25.56|23.56|0
1749183000000|2025-06-06 04:10:00|25.57|23.57|25.58|23.58|25.61|23.61|25.53|23.53|0
1749183300000|2025-06-06 04:15:00|25.59|23.59|25.61|23.61|25.65|23.65|25.55|23.55|0
1749183600000|2025-06-06 04:20:00|25.6|23.6|25.6|23.6|25.64|23.64|25.58|23.58|0
1749183900000|2025-06-06 04:25:00|25.61|23.61|25.49|23.49|25.63|23.63|25.47|23.47|0
1749184200000|2025-06-06 04:30:00|25.47|23.47|25.51|23.51|25.57|23.57|25.47|23.47|0
1749184500000|2025-06-06 04:35:00|25.5|23.5|25.5|23.5|25.56|23.56|25.49|23.49|0
1749184800000|2025-06-06 04:40:00|25.49|23.49|25.44|23.44|25.52|23.52|25.4|23.4|0
1749185100000|2025-06-06 04:45:00|25.43|23.43|25.38|23.38|25.5|23.5|25.37|23.37|0
1749185400000|2025-06-06 04:50:00|25.42|23.42|25.35|23.35|25.42|23.42|25.35|23.35|0
1749185700000|2025-06-06 04:55:00|25.37|23.37|25.07|23.07|25.4|23.4|25.07|23.07|0
1749186000000|2025-06-06 05:00:00|25.1|23.1|25|23|25.11|23.11|24.95|22.95|0
1749186300000|2025-06-06 05:05:00|24.98|22.98|24.95|22.95|25.01|23.01|24.92|22.92|0
1749186600000|2025-06-06 05:10:00|24.96|22.96|24.95|22.95|25.01|23.01|24.93|22.93|0
1749186900000|2025-06-06 05:15:00|24.96|22.96|25.02|23.02|25.07|23.07|24.93|22.93|0
1749187200000|2025-06-06 05:20:00|25.01|23.01|25.04|23.04|25.14|23.14|25.01|23.01|0
1749187500000|2025-06-06 05:25:00|25.05|23.05|25.05|23.05|25.12|23.12|25.04|23.04|0
1749187800000|2025-06-06 05:30:00|25.06|23.06|25.03|23.03|25.11|23.11|25.01|23.01|0
1749188100000|2025-06-06 05:35:00|25.02|23.02|25.02|23.02|25.1|23.1|24.99|22.99|0
1749188400000|2025-06-06 05:40:00|25.03|23.03|25|23|25.07|23.07|24.97|22.97|0
1749188700000|2025-06-06 05:45:00|25.01|23.01|24.95|22.95|25.02|23.02|24.93|22.93|0
1749189000000|2025-06-06 05:50:00|24.94|22.94|25.06|23.06|25.1|23.1|24.92|22.92|0
1749189300000|2025-06-06 05:55:00|25.05|23.05|25.05|23.05|25.1|23.1|25.02|23.02|0
1749189600000|2025-06-06 06:00:00|25.04|23.04|25.13|23.13|25.24|23.24|25.03|23.03|0
1749189900000|2025-06-06 06:05:00|25.15|23.15|25.17|23.17|25.17|23.17|25.08|23.08|0
1749190200000|2025-06-06 06:10:00|25.15|23.15|25.18|23.18|25.18|23.18|25.06|23.06|0
1749190500000|2025-06-06 06:15:00|25.13|23.13|25.14|23.14|25.23|23.23|25.05|23.05|0
1749190800000|2025-06-06 06:20:00|25.15|23.15|25.22|23.22|25.32|23.32|25.13|23.13|0
1749191100000|2025-06-06 06:25:00|25.2|23.2|24.93|22.93|25.25|23.25|24.92|22.92|0
1749191400000|2025-06-06 06:30:00|24.95|22.95|24.73|22.73|24.98|22.98|24.71|22.71|0
1749191700000|2025-06-06 06:35:00|24.72|22.72|24.74|22.74|24.75|22.75|24.62|22.62|0
1749192000000|2025-06-06 06:40:00|24.75|22.75|24.89|22.89|24.91|22.91|24.7|22.7|0
1749192300000|2025-06-06 06:45:00|24.88|22.88|24.87|22.87|24.94|22.94|24.83|22.83|0
1749192600000|2025-06-06 06:50:00|24.88|22.88|24.87|22.87|24.93|22.93|24.82|22.82|0
1749192900000|2025-06-06 06:55:00|24.81|22.81|24.7|22.7|24.83|22.83|24.68|22.68|0
1749193200000|2025-06-06 07:00:00|24.68|22.68|24.63|22.63|24.7|22.7|24.57|22.57|0
1749193500000|2025-06-06 07:05:00|24.66|22.66|24.73|22.73|24.84|22.84|24.63|22.63|0
1749193800000|2025-06-06 07:10:00|24.71|22.71|24.9|22.9|24.92|22.92|24.68|22.68|0
1749194100000|2025-06-06 07:15:00|24.92|22.92|24.84|22.84|24.92|22.92|24.78|22.78|0
1749194400000|2025-06-06 07:20:00|24.85|22.85|24.85|22.85|24.9|22.9|24.75|22.75|0
1749194700000|2025-06-06 07:25:00|24.84|22.84|24.76|22.76|24.85|22.85|24.71|22.71|0
1749195000000|2025-06-06 07:30:00|24.74|22.74|24.74|22.74|24.85|22.85|24.7|22.7|0
1749195300000|2025-06-06 07:35:00|24.75|22.75|24.76|22.76|24.83|22.83|24.7|22.7|0
1749195600000|2025-06-06 07:40:00|24.69|22.69|24.72|22.72|24.77|22.77|24.63|22.63|0
1749195900000|2025-06-06 07:45:00|24.71|22.71|24.52|22.52|24.76|22.76|24.5|22.5|0
1749196200000|2025-06-06 07:50:00|24.53|22.53|24.61|22.61|24.63|22.63|24.49|22.49|0
1749196500000|2025-06-06 07:55:00|24.6|22.6|24.66|22.66|24.72|22.72|24.56|22.56|0
1749196800000|2025-06-06 08:00:00|24.67|22.67|24.79|22.79|24.9|22.9|24.66|22.66|0
1749197100000|2025-06-06 08:05:00|24.78|22.78|24.78|22.78|24.84|22.84|24.63|22.63|0
1749197400000|2025-06-06 08:10:00|24.77|22.77|24.87|22.87|24.91|22.91|24.74|22.74|0
1749197700000|2025-06-06 08:15:00|24.88|22.88|25.02|23.02|25.03|23.03|24.78|22.78|0
1749198000000|2025-06-06 08:20:00|25.03|23.03|25.09|23.09|25.13|23.13|25.01|23.01|0
1749198300000|2025-06-06 08:25:00|25.08|23.08|25.02|23.02|25.11|23.11|24.99|22.99|0
1749198600000|2025-06-06 08:30:00|25|23|24.9|22.9|25.03|23.03|24.86|22.86|0
1749198900000|2025-06-06 08:35:00|24.91|22.91|24.93|22.93|24.98|22.98|24.82|22.82|0
1749199200000|2025-06-06 08:40:00|24.94|22.94|24.92|22.92|24.96|22.96|24.86|22.86|0
1749199500000|2025-06-06 08:45:00|24.9|22.9|24.75|22.75|24.94|22.94|24.7|22.7|0
1749199800000|2025-06-06 08:50:00|24.74|22.74|24.81|22.81|24.83|22.83|24.72|22.72|0
1749200100000|2025-06-06 08:55:00|24.78|22.78|24.76|22.76|24.81|22.81|24.74|22.74|0
1749200400000|2025-06-06 09:00:00|24.75|22.75|24.93|22.93|24.94|22.94|24.73|22.73|0
1749200700000|2025-06-06 09:05:00|24.91|22.91|24.93|22.93|25|23|24.87|22.87|0
1749201000000|2025-06-06 09:10:00|24.9|22.9|24.85|22.85|24.97|22.97|24.83|22.83|0
1749201300000|2025-06-06 09:15:00|24.84|22.84|24.75|22.75|24.89|22.89|24.74|22.74|0
1749201600000|2025-06-06 09:20:00|24.76|22.76|24.64|22.64|24.77|22.77|24.62|22.62|0
1749201900000|2025-06-06 09:25:00|24.63|22.63|24.6|22.6|24.66|22.66|24.59|22.59|0
1749202200000|2025-06-06 09:30:00|24.61|22.61|24.67|22.67|24.75|22.75|24.6|22.6|0
1749202500000|2025-06-06 09:35:00|24.66|22.66|24.66|22.66|24.69|22.69|24.64|22.64|0
1749202800000|2025-06-06 09:40:00|24.67|22.67|24.91|22.91|24.97|22.97|24.67|22.67|0
1749203100000|2025-06-06 09:45:00|24.92|22.92|24.82|22.82|24.92|22.92|24.8|22.8|0
1749203400000|2025-06-06 09:50:00|24.84|22.84|24.78|22.78|24.87|22.87|24.73|22.73|0
1749203700000|2025-06-06 09:55:00|24.77|22.77|24.72|22.72|24.77|22.77|24.7|22.7|0
1749204000000|2025-06-06 10:00:00|24.71|22.71|24.78|22.78|24.94|22.94|24.7|22.7|0
1749204300000|2025-06-06 10:05:00|24.8|22.8|24.8|22.8|24.85|22.85|24.8|22.8|0
1749204600000|2025-06-06 10:10:00|24.81|22.81|24.9|22.9|24.95|22.95|24.79|22.79|0
1749204900000|2025-06-06 10:15:00|24.94|22.94|24.82|22.82|24.96|22.96|24.75|22.75|0
1749205200000|2025-06-06 10:20:00|24.8|22.8|24.81|22.81|24.86|22.86|24.79|22.79|0
1749205500000|2025-06-06 10:25:00|24.83|22.83|24.83|22.83|24.89|22.89|24.79|22.79|0
1749205800000|2025-06-06 10:30:00|24.84|22.84|24.92|22.92|24.92|22.92|24.8|22.8|0
1749206100000|2025-06-06 10:35:00|24.93|22.93|25.01|23.01|25.09|23.09|24.91|22.91|0
1749206400000|2025-06-06 10:40:00|25.02|23.02|25.09|23.09|25.12|23.12|24.97|22.97|0
1749206700000|2025-06-06 10:45:00|25.1|23.1|25.06|23.06|25.18|23.18|25.06|23.06|0
1749207000000|2025-06-06 10:50:00|25.05|23.05|25.12|23.12|25.14|23.14|25.03|23.03|0
1749207300000|2025-06-06 10:55:00|25.13|23.13|25.16|23.16|25.19|23.19|25.09|23.09|0
1749207600000|2025-06-06 11:00:00|25.17|23.17|25.15|23.15|25.4|23.4|25.11|23.11|0
1749207900000|2025-06-06 11:05:00|25.16|23.16|25.13|23.13|25.23|23.23|25.06|23.06|0
1749208200000|2025-06-06 11:10:00|25.15|23.15|25.17|23.17|25.22|23.22|25.09|23.09|0
1749208500000|2025-06-06 11:15:00|25.18|23.18|25.04|23.04|25.2|23.2|25.02|23.02|0
1749208800000|2025-06-06 11:20:00|25.06|23.06|25.02|23.02|25.06|23.06|24.94|22.94|0
1749209100000|2025-06-06 11:25:00|25.01|23.01|25.04|23.04|25.26|23.26|24.86|22.86|0
1749209400000|2025-06-06 11:30:00|25.02|23.02|24.92|22.92|25.12|23.12|24.87|22.87|0
1749209700000|2025-06-06 11:35:00|24.9|22.9|24.91|22.91|24.95|22.95|24.83|22.83|0
1749210000000|2025-06-06 11:40:00|24.9|22.9|24.88|22.88|24.99|22.99|24.84|22.84|0
1749210300000|2025-06-06 11:45:00|24.94|22.94|24.87|22.87|24.94|22.94|24.84|22.84|0
1749210600000|2025-06-06 11:50:00|24.86|22.86|24.77|22.77|24.95|22.95|24.74|22.74|0
1749210900000|2025-06-06 11:55:00|24.76|22.76|24.83|22.83|24.86|22.86|24.75|22.75|0
1749211200000|2025-06-06 12:00:00|24.84|22.84|24.67|22.67|24.84|22.84|24.64|22.64|0
1749211500000|2025-06-06 12:05:00|24.68|22.68|24.6|22.6|24.79|22.79|24.58|22.58|0
1749211800000|2025-06-06 12:10:00|24.61|22.61|24.52|22.52|24.67|22.67|24.51|22.51|0
1749212100000|2025-06-06 12:15:00|24.53|22.53|24.61|22.61|24.64|22.64|24.48|22.48|0
1749212400000|2025-06-06 12:20:00|24.58|22.58|24.53|22.53|24.62|22.62|24.48|22.48|0
1749212700000|2025-06-06 12:25:00|24.51|22.51|24.6|22.6|24.6|22.6|24.32|22.32|0
1749213000000|2025-06-06 12:30:00|24.28|22.28|23.31|21.31|24.28|22.28|22.43|20.43|0
1749213300000|2025-06-06 12:35:00|23.29|21.29|23.18|21.18|23.46|21.46|23.16|21.16|0
1749213600000|2025-06-06 12:40:00|23.16|21.16|23.02|21.02|23.21|21.21|22.93|20.93|0
1749213900000|2025-06-06 12:45:00|23.01|21.01|23.13|21.13|23.15|21.15|22.9|20.9|0
1749214200000|2025-06-06 12:50:00|23.11|21.11|23.09|21.09|23.15|21.15|22.97|20.97|0
1749214500000|2025-06-06 12:55:00|23.06|21.06|23.01|21.01|23.16|21.16|22.92|20.92|0
1749214800000|2025-06-06 13:00:00|23|21|23.07|21.07|23.08|21.08|22.79|20.79|0
1749215100000|2025-06-06 13:05:00|23.06|21.06|22.91|20.91|23.07|21.07|22.87|20.87|0
1749215400000|2025-06-06 13:10:00|22.89|20.89|22.66|20.66|22.89|20.89|22.62|20.62|0
1749215700000|2025-06-06 13:15:00|22.65|20.65|22.35|20.35|22.68|20.68|22.31|20.31|0
1749216000000|2025-06-06 13:20:00|22.34|20.34|22.8|20.2|22.8|20.5|22.25|20.2|0
1749216300000|2025-06-06 13:25:00|22.83|20.23|22.79|20.19|22.88|20.28|22.71|20.11|0
1749216600000|2025-06-06 13:30:00|22.4|20.4|22.15|20.15|22.55|20.55|22.08|20.08|0
1749216900000|2025-06-06 13:35:00|22.16|20.16|21.91|19.91|22.32|20.32|21.84|19.84|0
1749217200000|2025-06-06 13:40:00|21.92|19.92|21.72|19.72|21.94|19.94|21.64|19.64|0
1749217500000|2025-06-06 13:45:00|21.66|19.66|21.68|19.68|21.76|19.76|21.55|19.55|0
1749217800000|2025-06-06 13:50:00|21.67|19.67|21.8|19.8|21.85|19.85|21.64|19.64|0
1749218100000|2025-06-06 13:55:00|21.78|19.78|21.91|19.91|22.14|20.14|21.75|19.75|0
1749218400000|2025-06-06 14:00:00|21.9|19.9|22.08|20.08|22.16|20.16|21.82|19.82|0
1749218700000|2025-06-06 14:05:00|22.1|20.1|21.87|19.87|22.1|20.1|21.84|19.84|0
1749219000000|2025-06-06 14:10:00|21.86|19.86|21.86|19.86|22.2|20.2|21.79|19.79|0
1749219300000|2025-06-06 14:15:00|21.87|19.87|21.93|19.93|22.03|20.03|21.8|19.8|0
1749219600000|2025-06-06 14:20:00|21.94|19.94|21.8|19.8|21.95|19.95|21.69|19.69|0
1749219900000|2025-06-06 14:25:00|21.81|19.81|22.04|20.04|22.22|20.22|21.75|19.75|0
1749220200000|2025-06-06 14:30:00|22.05|20.05|22.15|20.15|22.36|20.36|22.02|20.02|0
1749220500000|2025-06-06 14:35:00|22.14|20.14|21.87|19.87|22.17|20.17|21.81|19.81|0
1749220800000|2025-06-06 14:40:00|21.88|19.88|21.76|19.76|21.9|19.9|21.66|19.66|0
1749221100000|2025-06-06 14:45:00|21.75|19.75|21.73|19.73|21.91|19.91|21.66|19.66|0
1749221400000|2025-06-06 14:50:00|21.71|19.71|21.75|19.75|21.8|19.8|21.67|19.67|0
1749221700000|2025-06-06 14:55:00|21.76|19.76|21.84|19.84|21.98|19.98|21.7|19.7|0
1749222000000|2025-06-06 15:00:00|21.86|19.86|21.73|19.73|21.88|19.88|21.67|19.67|0
1749222300000|2025-06-06 15:05:00|21.74|19.74|21.57|19.57|21.76|19.76|21.46|19.46|0
1749222600000|2025-06-06 15:10:00|21.58|19.58|21.7|19.7|21.83|19.83|21.57|19.57|0
1749222900000|2025-06-06 15:15:00|21.69|19.69|22.51|20.51|22.7|20.7|21.68|19.68|0
1749223200000|2025-06-06 15:20:00|22.49|20.49|22.36|20.36|22.91|20.91|22.3|20.3|0
1749223500000|2025-06-06 15:25:00|22.37|20.37|22.26|20.26|22.43|20.43|22.2|20.2|0
1749223800000|2025-06-06 15:30:00|22.27|20.27|22.27|20.27|22.4|20.4|22.16|20.16|0
1749224100000|2025-06-06 15:35:00|22.26|20.26|22.15|20.15|22.4|20.4|22.15|20.15|0
1749224400000|2025-06-06 15:40:00|22.14|20.14|22.07|20.07|22.3|20.3|22.01|20.01|0
1749224700000|2025-06-06 15:45:00|22.03|20.03|21.87|19.87|22.12|20.12|21.82|19.82|0
1749225000000|2025-06-06 15:50:00|21.88|19.88|21.72|19.72|21.88|19.88|21.64|19.64|0
1749225300000|2025-06-06 15:55:00|21.74|19.74|21.88|19.88|22.09|20.09|21.68|19.68|0
1749225600000|2025-06-06 16:00:00|21.86|19.86|21.8|19.8|21.93|19.93|21.72|19.72|0
1749225900000|2025-06-06 16:05:00|21.82|19.82|21.71|19.71|21.86|19.86|21.69|19.69|0
1749226200000|2025-06-06 16:10:00|21.72|19.72|21.61|19.61|21.75|19.75|21.54|19.54|0
1749226500000|2025-06-06 16:15:00|21.63|19.63|21.79|19.79|21.85|19.85|21.61|19.61|0
1749226800000|2025-06-06 16:20:00|21.77|19.77|21.88|19.88|21.98|19.98|21.71|19.71|0
1749227100000|2025-06-06 16:25:00|21.85|19.85|21.91|19.91|22|20|21.74|19.74|0
1749227400000|2025-06-06 16:30:00|21.92|19.92|21.82|19.82|21.92|19.92|21.74|19.74|0
1749227700000|2025-06-06 16:35:00|21.83|19.83|22.1|20.1|22.14|20.14|21.83|19.83|0
1749228000000|2025-06-06 16:40:00|22.11|20.11|22.24|20.24|22.38|20.38|21.98|19.98|0
1749228300000|2025-06-06 16:45:00|22.27|20.27|22.04|20.04|22.31|20.31|22|20|0
1749228600000|2025-06-06 16:50:00|22.01|20.01|22.4|20.4|22.46|20.46|21.99|19.99|0
1749228900000|2025-06-06 16:55:00|22.42|20.42|22.3|20.3|22.69|20.69|22.24|20.24|0
1749229200000|2025-06-06 17:00:00|22.33|20.33|22.37|20.37|22.39|20.39|22.17|20.17|0
1749229500000|2025-06-06 17:05:00|22.38|20.38|22.41|20.41|22.56|20.56|22.29|20.29|0
1749229800000|2025-06-06 17:10:00|22.39|20.39|22.32|20.32|22.55|20.55|22.24|20.24|0
1749230100000|2025-06-06 17:15:00|22.34|20.34|21.97|19.97|22.41|20.41|21.97|19.97|0
1749230400000|2025-06-06 17:20:00|22|20|21.82|19.82|22.03|20.03|21.8|19.8|0
1749230700000|2025-06-06 17:25:00|21.81|19.81|22.04|20.04|22.05|20.05|21.81|19.81|0
1749231000000|2025-06-06 17:30:00|22.03|20.03|21.83|19.83|22.04|20.04|21.77|19.77|0
1749231300000|2025-06-06 17:35:00|21.82|19.82|21.74|19.74|21.86|19.86|21.71|19.71|0
1749231600000|2025-06-06 17:40:00|21.73|19.73|21.61|19.61|21.79|19.79|21.58|19.58|0
1749231900000|2025-06-06 17:45:00|21.59|19.59|21.62|19.62|21.66|19.66|21.56|19.56|0
1749232200000|2025-06-06 17:50:00|21.61|19.61|21.54|19.54|21.61|19.61|21.5|19.5|0
1749232500000|2025-06-06 17:55:00|21.53|19.53|21.53|19.53|21.55|19.55|21.45|19.45|0
1749232800000|2025-06-06 18:00:00|21.52|19.52|21.21|19.21|21.53|19.53|21.14|19.14|0
1749233100000|2025-06-06 18:05:00|21.18|19.18|21.14|19.14|21.28|19.28|21.14|19.14|0
1749233400000|2025-06-06 18:10:00|21.15|19.15|21.19|19.19|21.23|19.23|21.13|19.13|0
1749233700000|2025-06-06 18:15:00|21.18|19.18|21.08|19.08|21.2|19.2|21.07|19.07|0
1749234000000|2025-06-06 18:20:00|21.07|19.07|21.17|19.17|21.2|19.2|21.02|19.02|0
1749234300000|2025-06-06 18:25:00|21.18|19.18|21.37|19.37|21.39|19.39|21.11|19.11|0
1749234600000|2025-06-06 18:30:00|21.39|19.39|21.17|19.17|21.43|19.43|21.14|19.14|0
1749234900000|2025-06-06 18:35:00|21.16|19.16|21.38|19.38|21.41|19.41|21.12|19.12|0
1749235200000|2025-06-06 18:40:00|21.37|19.37|21.45|19.45|21.55|19.55|21.32|19.32|0
1749235500000|2025-06-06 18:45:00|21.51|19.51|21.66|19.66|21.67|19.67|21.46|19.46|0
1749235800000|2025-06-06 18:50:00|21.65|19.65|21.45|19.45|21.79|19.79|21.44|19.44|0
1749236100000|2025-06-06 18:55:00|21.44|19.44|21.4|19.4|21.49|19.49|21.36|19.36|0
1749236400000|2025-06-06 19:00:00|21.43|19.43|21.45|19.45|21.49|19.49|21.32|19.32|0
1749236700000|2025-06-06 19:05:00|21.44|19.44|21.45|19.45|21.46|19.46|21.29|19.29|0
1749237000000|2025-06-06 19:10:00|21.46|19.46|21.52|19.52|21.57|19.57|21.4|19.4|0
1749237300000|2025-06-06 19:15:00|21.53|19.53|21.61|19.61|21.61|19.61|21.43|19.43|0
1749237600000|2025-06-06 19:20:00|21.63|19.63|21.7|19.7|21.75|19.75|21.58|19.58|0
1749237900000|2025-06-06 19:25:00|21.71|19.71|21.74|19.74|21.75|19.75|21.54|19.54|0
1749238200000|2025-06-06 19:30:00|21.75|19.75|21.75|19.75|21.84|19.84|21.69|19.69|0
1749238500000|2025-06-06 19:35:00|21.77|19.77|21.86|19.86|21.91|19.91|21.66|19.66|0
1749238800000|2025-06-06 19:40:00|21.87|19.87|21.77|19.77|21.96|19.96|21.77|19.77|0
1749239100000|2025-06-06 19:45:00|21.78|19.78|21.72|19.72|21.81|19.81|21.64|19.64|0
1749239400000|2025-06-06 19:50:00|21.58|19.58|21.49|19.49|21.78|19.78|21.42|19.42|0
1749239700000|2025-06-06 19:55:00|21.54|19.54|21.74|19.74|21.77|19.77|21.5|19.5|0
1749240000000|2025-06-06 20:00:00|21.63|19.63|21.8|19.8|21.87|19.87|21.63|19.63|0
1749240300000|2025-06-06 20:05:00|21.79|19.79|21.7|19.7|21.82|19.82|21.69|19.69|0
1749240600000|2025-06-06 20:10:00|21.72|19.72|21.7|19.7|21.78|19.78|21.67|19.67|0
1749428100000|2025-06-09 00:15:00|22|19.4|21.73|19.73|22|19.74|21.69|19.4|0
1749428400000|2025-06-09 00:20:00|21.74|19.74|21.92|19.92|21.93|19.93|21.71|19.71|0
1749428700000|2025-06-09 00:25:00|21.93|19.93|21.96|19.96|22|20|21.89|19.89|0
1749429000000|2025-06-09 00:30:00|21.97|19.97|21.95|19.95|21.98|19.98|21.85|19.85|0
1749429300000|2025-06-09 00:35:00|21.93|19.93|21.98|19.98|22.01|20.01|21.9|19.9|0
1749429600000|2025-06-09 00:40:00|21.97|19.97|22.04|20.04|22.06|20.06|21.92|19.92|0
1749429900000|2025-06-09 00:45:00|22.03|20.03|22.04|20.04|22.06|20.06|21.98|19.98|0
1749430200000|2025-06-09 00:50:00|22.02|20.02|22.01|20.01|22.05|20.05|21.97|19.97|0
1749430500000|2025-06-09 00:55:00|22|20|22.05|20.05|22.06|20.06|22|20|0
1749430800000|2025-06-09 01:00:00|22.06|20.06|22.14|20.14|22.16|20.16|22.01|20.01|0
1749431100000|2025-06-09 01:05:00|22.15|20.15|22.15|20.15|22.17|20.17|22.1|20.1|0
1749431400000|2025-06-09 01:10:00|22.14|20.14|22.07|20.07|22.16|20.16|22.04|20.04|0
1749431700000|2025-06-09 01:15:00|22.08|20.08|22.07|20.07|22.11|20.11|22.05|20.05|0
1749432000000|2025-06-09 01:20:00|22.08|20.08|22.13|20.13|22.17|20.17|22.07|20.07|0
1749432300000|2025-06-09 01:25:00|22.14|20.14|22.11|20.11|22.18|20.18|22.11|20.11|0
1749432600000|2025-06-09 01:30:00|22.1|20.1|22.13|20.13|22.18|20.18|22.1|20.1|0
1749432900000|2025-06-09 01:35:00|22.12|20.12|22.19|20.19|22.23|20.23|22.11|20.11|0
1749433200000|2025-06-09 01:40:00|22.2|20.2|22.24|20.24|22.26|20.26|22.2|20.2|0
1749433500000|2025-06-09 01:45:00|22.23|20.23|22.16|20.16|22.23|20.23|22.11|20.11|0
1749433800000|2025-06-09 01:50:00|22.12|20.12|22.13|20.13|22.16|20.16|22.1|20.1|0
1749434100000|2025-06-09 01:55:00|22.11|20.11|22.14|20.14|22.15|20.15|22.11|20.11|0
1749434400000|2025-06-09 02:00:00|22.15|20.15|22.03|20.03|22.15|20.15|22.03|20.03|0
1749434700000|2025-06-09 02:05:00|22.02|20.02|22.16|20.16|22.19|20.19|22.01|20.01|0
1749435000000|2025-06-09 02:10:00|22.18|20.18|22.19|20.19|22.21|20.21|22.17|20.17|0
1749435300000|2025-06-09 02:15:00|22.2|20.2|22.22|20.22|22.25|20.25|22.18|20.18|0
1749435600000|2025-06-09 02:20:00|22.23|20.23|22.27|20.27|22.34|20.34|22.21|20.21|0
1749435900000|2025-06-09 02:25:00|22.26|20.26|22.29|20.29|22.32|20.32|22.26|20.26|0
1749436200000|2025-06-09 02:30:00|22.28|20.28|22.4|20.4|22.4|20.4|22.27|20.27|0
1749436500000|2025-06-09 02:35:00|22.39|20.39|22.33|20.33|22.39|20.39|22.31|20.31|0
1749436800000|2025-06-09 02:40:00|22.34|20.34|22.29|20.29|22.35|20.35|22.24|20.24|0
1749437100000|2025-06-09 02:45:00|22.27|20.27|22.27|20.27|22.34|20.34|22.25|20.25|0
1749437400000|2025-06-09 02:50:00|22.28|20.28|22.28|20.28|22.3|20.3|22.24|20.24|0
1749437700000|2025-06-09 02:55:00|22.29|20.29|22.28|20.28|22.3|20.3|22.24|20.24|0
1749438000000|2025-06-09 03:00:00|22.29|20.29|22.28|20.28|22.33|20.33|22.24|20.24|0
1749438300000|2025-06-09 03:05:00|22.27|20.27|22.29|20.29|22.33|20.33|22.26|20.26|0
1749438600000|2025-06-09 03:10:00|22.31|20.31|22.34|20.34|22.36|20.36|22.29|20.29|0
1749438900000|2025-06-09 03:15:00|22.32|20.32|22.34|20.34|22.35|20.35|22.3|20.3|0
1749439200000|2025-06-09 03:20:00|22.32|20.32|22.42|20.42|22.45|20.45|22.31|20.31|0
1749439500000|2025-06-09 03:25:00|22.44|20.44|22.43|20.43|22.44|20.44|22.4|20.4|0
1749439800000|2025-06-09 03:30:00|22.42|20.42|22.43|20.43|22.44|20.44|22.4|20.4|0
1749440100000|2025-06-09 03:35:00|22.44|20.44|22.43|20.43|22.45|20.45|22.39|20.39|0
1749440400000|2025-06-09 03:40:00|22.44|20.44|22.37|20.37|22.48|20.48|22.36|20.36|0
1749440700000|2025-06-09 03:45:00|22.36|20.36|22.38|20.38|22.39|20.39|22.34|20.34|0
1749441000000|2025-06-09 03:50:00|22.39|20.39|22.37|20.37|22.39|20.39|22.36|20.36|0
1749441300000|2025-06-09 03:55:00|22.36|20.36|22.25|20.25|22.37|20.37|22.25|20.25|0
1749441600000|2025-06-09 04:00:00|22.26|20.26|22.27|20.27|22.4|20.4|22.24|20.24|0
1749441900000|2025-06-09 04:05:00|22.26|20.26|22.3|20.3|22.31|20.31|22.24|20.24|0
1749442200000|2025-06-09 04:10:00|22.26|20.26|22.18|20.18|22.29|20.29|22.14|20.14|0
1749442500000|2025-06-09 04:15:00|22.17|20.17|22.17|20.17|22.2|20.2|22.13|20.13|0
1749442800000|2025-06-09 04:20:00|22.18|20.18|22.31|20.31|22.33|20.33|22.17|20.17|0
1749443100000|2025-06-09 04:25:00|22.28|20.28|22.29|20.29|22.31|20.31|22.25|20.25|0
1749443400000|2025-06-09 04:30:00|22.28|20.28|22.28|20.28|22.3|20.3|22.28|20.28|0
1749443700000|2025-06-09 04:35:00|22.27|20.27|22.27|20.27|22.29|20.29|22.25|20.25|0
1749444000000|2025-06-09 04:40:00|22.28|20.28|22.26|20.26|22.31|20.31|22.24|20.24|0
1749444300000|2025-06-09 04:45:00|22.23|20.23|22.18|20.18|22.27|20.27|22.15|20.15|0
1749444600000|2025-06-09 04:50:00|22.17|20.17|22.17|20.17|22.2|20.2|22.13|20.13|0
1749444900000|2025-06-09 04:55:00|22.16|20.16|22.08|20.08|22.19|20.19|22.08|20.08|0
1749445200000|2025-06-09 05:00:00|22.06|20.06|22.16|20.16|22.21|20.21|22.03|20.03|0
1749445500000|2025-06-09 05:05:00|22.17|20.17|22.23|20.23|22.26|20.26|22.16|20.16|0
1749445800000|2025-06-09 05:10:00|22.22|20.22|22.18|20.18|22.23|20.23|22.16|20.16|0
1749446100000|2025-06-09 05:15:00|22.17|20.17|22.19|20.19|22.22|20.22|22.14|20.14|0
1749446400000|2025-06-09 05:20:00|22.17|20.17|22.11|20.11|22.18|20.18|22.11|20.11|0
1749446700000|2025-06-09 05:25:00|22.12|20.12|22.13|20.13|22.13|20.13|22.09|20.09|0
1749447000000|2025-06-09 05:30:00|22.11|20.11|22.11|20.11|22.15|20.15|22.08|20.08|0
1749447300000|2025-06-09 05:35:00|22.12|20.12|22.11|20.11|22.14|20.14|22.1|20.1|0
1749447600000|2025-06-09 05:40:00|22.13|20.13|22.17|20.17|22.21|20.21|22.11|20.11|0
1749447900000|2025-06-09 05:45:00|22.16|20.16|22.17|20.17|22.21|20.21|22.14|20.14|0
1749448200000|2025-06-09 05:50:00|22.18|20.18|22.17|20.17|22.2|20.2|22.14|20.14|0
1749448500000|2025-06-09 05:55:00|22.16|20.16|22.02|20.02|22.18|20.18|21.97|19.97|0
1749448800000|2025-06-09 06:00:00|22.01|20.01|22.02|20.02|22.04|20.04|21.99|19.99|0
1749449100000|2025-06-09 06:05:00|22.04|20.04|22.04|20.04|22.07|20.07|21.99|19.99|0
1749449400000|2025-06-09 06:10:00|22.05|20.05|22.07|20.07|22.11|20.11|22.03|20.03|0
1749449700000|2025-06-09 06:15:00|22.08|20.08|22.07|20.07|22.1|20.1|22.04|20.04|0
1749450000000|2025-06-09 06:20:00|22.06|20.06|22.09|20.09|22.09|20.09|22.06|20.06|0
1749450300000|2025-06-09 06:25:00|22.08|20.08|22.08|20.08|22.1|20.1|22.04|20.04|0
1749450600000|2025-06-09 06:30:00|22.06|20.06|22.04|20.04|22.09|20.09|21.98|19.98|0
1749450900000|2025-06-09 06:35:00|22.05|20.05|21.99|19.99|22.05|20.05|21.96|19.96|0
1749451200000|2025-06-09 06:40:00|21.98|19.98|21.93|19.93|22|20|21.93|19.93|0
1749451500000|2025-06-09 06:45:00|21.89|19.89|21.84|19.84|21.9|19.9|21.81|19.81|0
1749451800000|2025-06-09 06:50:00|21.87|19.87|21.66|19.66|21.87|19.87|21.66|19.66|0
1749452100000|2025-06-09 06:55:00|21.67|19.67|21.67|19.67|21.74|19.74|21.64|19.64|0
1749452400000|2025-06-09 07:00:00|21.65|19.65|21.68|19.68|21.73|19.73|21.62|19.62|0
1749452700000|2025-06-09 07:05:00|21.69|19.69|21.67|19.67|21.69|19.69|21.57|19.57|0
1749453000000|2025-06-09 07:10:00|21.69|19.69|21.68|19.68|21.74|19.74|21.66|19.66|0
1749453300000|2025-06-09 07:15:00|21.69|19.69|21.76|19.76|21.76|19.76|21.63|19.63|0
1749453600000|2025-06-09 07:20:00|21.77|19.77|21.71|19.71|21.83|19.83|21.68|19.68|0
1749453900000|2025-06-09 07:25:00|21.72|19.72|21.69|19.69|21.75|19.75|21.62|19.62|0
1749454200000|2025-06-09 07:30:00|21.67|19.67|21.55|19.55|21.67|19.67|21.54|19.54|0
1749454500000|2025-06-09 07:35:00|21.53|19.53|21.53|19.53|21.61|19.61|21.5|19.5|0
1749454800000|2025-06-09 07:40:00|21.54|19.54|21.54|19.54|21.57|19.57|21.51|19.51|0
1749455100000|2025-06-09 07:45:00|21.55|19.55|21.44|19.44|21.55|19.55|21.42|19.42|0
1749455400000|2025-06-09 07:50:00|21.43|19.43|21.43|19.43|21.48|19.48|21.37|19.37|0
1749455700000|2025-06-09 07:55:00|21.42|19.42|21.43|19.43|21.48|19.48|21.42|19.42|0
1749456000000|2025-06-09 08:00:00|21.42|19.42|21.31|19.31|21.42|19.42|21.27|19.27|0
1749456300000|2025-06-09 08:05:00|21.3|19.3|21.28|19.28|21.34|19.34|21.2|19.2|0
1749456600000|2025-06-09 08:10:00|21.27|19.27|21.31|19.31|21.32|19.32|21.21|19.21|0
1749456900000|2025-06-09 08:15:00|21.3|19.3|21.25|19.25|21.33|19.33|21.22|19.22|0
1749457200000|2025-06-09 08:20:00|21.24|19.24|21.29|19.29|21.35|19.35|21.23|19.23|0
1749457500000|2025-06-09 08:25:00|21.3|19.3|21.39|19.39|21.44|19.44|21.3|19.3|0
1749457800000|2025-06-09 08:30:00|21.38|19.38|21.55|19.55|21.56|19.56|21.38|19.38|0
1749458100000|2025-06-09 08:35:00|21.54|19.54|21.51|19.51|21.55|19.55|21.45|19.45|0
1749458400000|2025-06-09 08:40:00|21.5|19.5|21.48|19.48|21.54|19.54|21.47|19.47|0
1749458700000|2025-06-09 08:45:00|21.49|19.49|21.4|19.4|21.52|19.52|21.38|19.38|0
1749459000000|2025-06-09 08:50:00|21.38|19.38|21.2|19.2|21.38|19.38|21.17|19.17|0
1749459300000|2025-06-09 08:55:00|21.19|19.19|21.1|19.1|21.22|19.22|21.08|19.08|0
1749459600000|2025-06-09 09:00:00|21.09|19.09|21.11|19.11|21.17|19.17|21.09|19.09|0
1749459900000|2025-06-09 09:05:00|21.12|19.12|21.3|19.3|21.31|19.31|21.11|19.11|0
1749460200000|2025-06-09 09:10:00|21.29|19.29|21.23|19.23|21.33|19.33|21.22|19.22|0
1749460500000|2025-06-09 09:15:00|21.25|19.25|21.29|19.29|21.36|19.36|21.22|19.22|0
1749460800000|2025-06-09 09:20:00|21.31|19.31|21.27|19.27|21.4|19.4|21.25|19.25|0
1749461100000|2025-06-09 09:25:00|21.25|19.25|21.2|19.2|21.33|19.33|21.2|19.2|0
1749461400000|2025-06-09 09:30:00|21.21|19.21|21.21|19.21|21.22|19.22|21.19|19.19|0
1749461700000|2025-06-09 09:35:00|21.2|19.2|21.25|19.25|21.26|19.26|21.18|19.18|0
1749462000000|2025-06-09 09:40:00|21.24|19.24|21.26|19.26|21.27|19.27|21.18|19.18|0
1749462300000|2025-06-09 09:45:00|21.25|19.25|21.26|19.26|21.29|19.29|21.23|19.23|0
1749462600000|2025-06-09 09:50:00|21.25|19.25|21.26|19.26|21.31|19.31|21.19|19.19|0
1749462900000|2025-06-09 09:55:00|21.27|19.27|21.3|19.3|21.32|19.32|21.23|19.23|0
1749463200000|2025-06-09 10:00:00|21.32|19.32|21.31|19.31|21.4|19.4|21.28|19.28|0
1749463500000|2025-06-09 10:05:00|21.3|19.3|21.35|19.35|21.37|19.37|21.28|19.28|0
1749463800000|2025-06-09 10:10:00|21.33|19.33|21.31|19.31|21.38|19.38|21.28|19.28|0
1749464100000|2025-06-09 10:15:00|21.3|19.3|21.37|19.37|21.37|19.37|21.27|19.27|0
1749464400000|2025-06-09 10:20:00|21.36|19.36|21.4|19.4|21.44|19.44|21.33|19.33|0
1749464700000|2025-06-09 10:25:00|21.41|19.41|21.45|19.45|21.46|19.46|21.37|19.37|0
1749465000000|2025-06-09 10:30:00|21.46|19.46|21.35|19.35|21.46|19.46|21.32|19.32|0
1749465300000|2025-06-09 10:35:00|21.36|19.36|21.36|19.36|21.37|19.37|21.33|19.33|0
1749465600000|2025-06-09 10:40:00|21.35|19.35|21.39|19.39|21.43|19.43|21.32|19.32|0
1749465900000|2025-06-09 10:45:00|21.4|19.4|21.44|19.44|21.46|19.46|21.39|19.39|0
1749466200000|2025-06-09 10:50:00|21.45|19.45|21.43|19.43|21.5|19.5|21.41|19.41|0
1749466500000|2025-06-09 10:55:00|21.44|19.44|21.43|19.43|21.54|19.54|21.41|19.41|0
1749466800000|2025-06-09 11:00:00|21.42|19.42|21.31|19.31|21.47|19.47|21.27|19.27|0
1749467100000|2025-06-09 11:05:00|21.29|19.29|21.26|19.26|21.32|19.32|21.21|19.21|0
1749467400000|2025-06-09 11:10:00|21.25|19.25|21.35|19.35|21.42|19.42|21.24|19.24|0
1749467700000|2025-06-09 11:15:00|21.32|19.32|21.25|19.25|21.37|19.37|21.16|19.16|0
1749468000000|2025-06-09 11:20:00|21.26|19.26|21.14|19.14|21.28|19.28|21.07|19.07|0
1749468300000|2025-06-09 11:25:00|21.15|19.15|21.22|19.22|21.23|19.23|21.13|19.13|0
1749468600000|2025-06-09 11:30:00|21.21|19.21|21.07|19.07|21.23|19.23|21.03|19.03|0
1749468900000|2025-06-09 11:35:00|21.06|19.06|20.9|18.9|21.09|19.09|20.84|18.84|0
1749469200000|2025-06-09 11:40:00|20.88|18.88|21.01|19.01|21.05|19.05|20.87|18.87|0
1749469500000|2025-06-09 11:45:00|21|19|21.03|19.03|21.09|19.09|21|19|0
1749469800000|2025-06-09 11:50:00|21.05|19.05|21|19|21.06|19.06|20.98|18.98|0
1749470100000|2025-06-09 11:55:00|21.01|19.01|21.02|19.02|21.05|19.05|20.9|18.9|0
1749470400000|2025-06-09 12:00:00|21.01|19.01|21.02|19.02|21.3|19.3|20.94|18.94|0
1749470700000|2025-06-09 12:05:00|21.01|19.01|21.1|19.1|21.12|19.12|20.98|18.98|0
1749471000000|2025-06-09 12:10:00|21.09|19.09|21.11|19.11|21.16|19.16|21.02|19.02|0
1749471300000|2025-06-09 12:15:00|21.08|19.08|21.15|19.15|21.23|19.23|21.08|19.08|0
1749471600000|2025-06-09 12:20:00|21.14|19.14|21.08|19.08|21.16|19.16|21.01|19.01|0
1749471900000|2025-06-09 12:25:00|21.06|19.06|21.06|19.06|21.09|19.09|21.03|19.03|0
1749472200000|2025-06-09 12:30:00|21.05|19.05|21.12|19.12|21.12|19.12|21.02|19.02|0
1749472500000|2025-06-09 12:35:00|21.14|19.14|21.12|19.12|21.14|19.14|21.02|19.02|0
1749472800000|2025-06-09 12:40:00|21.1|19.1|21.05|19.05|21.18|19.18|21.01|19.01|0
1749473100000|2025-06-09 12:45:00|21.04|19.04|21.13|19.13|21.13|19.13|21.03|19.03|0
1749473400000|2025-06-09 12:50:00|21.11|19.11|21.13|19.13|21.13|19.13|21.08|19.08|0
1749473700000|2025-06-09 12:55:00|21.11|19.11|21.09|19.09|21.14|19.14|21.08|19.08|0
1749474000000|2025-06-09 13:00:00|21.1|19.1|21.08|19.08|21.13|19.13|21.06|19.06|0
1749474300000|2025-06-09 13:05:00|21.07|19.07|21.11|19.11|21.12|19.12|21.03|19.03|0
1749474600000|2025-06-09 13:10:00|21.09|19.09|21.08|19.08|21.1|19.1|21.04|19.04|0
1749474900000|2025-06-09 13:15:00|21.09|19.09|21.2|19.2|21.23|19.23|21.04|19.04|0
1749475200000|2025-06-09 13:20:00|21.21|19.21|21.42|18.82|21.42|19.22|21.08|18.82|0
1749475500000|2025-06-09 13:25:00|21.46|18.86|21.53|18.93|21.55|18.95|21.37|18.77|0
1749475800000|2025-06-09 13:30:00|21.22|19.22|21.59|19.59|21.65|19.65|21.17|19.17|0
1749476100000|2025-06-09 13:35:00|21.6|19.6|21.49|19.49|21.73|19.73|21.39|19.39|0
1749476400000|2025-06-09 13:40:00|21.51|19.51|21.26|19.26|21.51|19.51|21.18|19.18|0
1749476700000|2025-06-09 13:45:00|21.24|19.24|21.02|19.02|21.28|19.28|21.02|19.02|0
1749477000000|2025-06-09 13:50:00|21.04|19.04|21.02|19.02|21.11|19.11|21|19|0
1749477300000|2025-06-09 13:55:00|21|19|21.21|19.21|21.21|19.21|21|19|0
1749477600000|2025-06-09 14:00:00|21.19|19.19|21.25|19.25|21.36|19.36|21.05|19.05|0
1749477900000|2025-06-09 14:05:00|21.24|19.24|21.12|19.12|21.24|19.24|21.06|19.06|0
1749478200000|2025-06-09 14:10:00|21.13|19.13|20.94|18.94|21.13|19.13|20.86|18.86|0
1749478500000|2025-06-09 14:15:00|20.95|18.95|20.86|18.86|20.96|18.96|20.81|18.81|0
1749478800000|2025-06-09 14:20:00|20.85|18.85|20.76|18.76|20.85|18.85|20.68|18.68|0
1749479100000|2025-06-09 14:25:00|20.77|18.77|20.75|18.75|20.79|18.79|20.69|18.69|0
1749479400000|2025-06-09 14:30:00|20.73|18.73|20.61|18.61|20.84|18.84|20.43|18.43|0
1749479700000|2025-06-09 14:35:00|20.59|18.59|20.64|18.64|20.75|18.75|20.55|18.55|0
1749480000000|2025-06-09 14:40:00|20.65|18.65|20.8|18.8|20.84|18.84|20.64|18.64|0
1749480300000|2025-06-09 14:45:00|20.81|18.81|20.94|18.94|21|19|20.8|18.8|0
1749480600000|2025-06-09 14:50:00|20.93|18.93|20.86|18.86|21.04|19.04|20.78|18.78|0
1749480900000|2025-06-09 14:55:00|20.88|18.88|20.86|18.86|20.97|18.97|20.83|18.83|0
1749481200000|2025-06-09 15:00:00|20.85|18.85|20.81|18.81|20.88|18.88|20.72|18.72|0
1749481500000|2025-06-09 15:05:00|20.8|18.8|20.71|18.71|20.81|18.81|20.68|18.68|0
1749481800000|2025-06-09 15:10:00|20.74|18.74|20.84|18.84|20.85|18.85|20.7|18.7|0
1749482100000|2025-06-09 15:15:00|20.85|18.85|20.88|18.88|20.96|18.96|20.76|18.76|0
1749482400000|2025-06-09 15:20:00|20.87|18.87|20.92|18.92|21.04|19.04|20.81|18.81|0
1749482700000|2025-06-09 15:25:00|20.91|18.91|21.01|19.01|21.06|19.06|20.9|18.9|0
1749483000000|2025-06-09 15:30:00|21.03|19.03|20.84|18.84|21.04|19.04|20.82|18.82|0
1749483300000|2025-06-09 15:35:00|20.83|18.83|20.74|18.74|20.86|18.86|20.74|18.74|0
1749483600000|2025-06-09 15:40:00|20.75|18.75|20.69|18.69|20.78|18.78|20.68|18.68|0
1749483900000|2025-06-09 15:45:00|20.67|18.67|20.74|18.74|20.77|18.77|20.64|18.64|0
1749484200000|2025-06-09 15:50:00|20.73|18.73|20.53|18.53|20.73|18.73|20.53|18.53|0
1749484500000|2025-06-09 15:55:00|20.51|18.51|20.58|18.58|20.62|18.62|20.5|18.5|0
1749484800000|2025-06-09 16:00:00|20.59|18.59|20.59|18.59|20.65|18.65|20.52|18.52|0
1749485100000|2025-06-09 16:05:00|20.61|18.61|20.73|18.73|20.84|18.84|20.56|18.56|0
1749485400000|2025-06-09 16:10:00|20.78|18.78|20.58|18.58|20.83|18.83|20.57|18.57|0
1749485700000|2025-06-09 16:15:00|20.59|18.59|20.68|18.68|20.71|18.71|20.57|18.57|0
1749486000000|2025-06-09 16:20:00|20.66|18.66|20.53|18.53|20.68|18.68|20.52|18.52|0
1749486300000|2025-06-09 16:25:00|20.52|18.52|20.6|18.6|20.62|18.62|20.51|18.51|0
1749486600000|2025-06-09 16:30:00|20.61|18.61|20.47|18.47|20.61|18.61|20.47|18.47|0
1749486900000|2025-06-09 16:35:00|20.46|18.46|20.49|18.49|20.52|18.52|20.45|18.45|0
1749487200000|2025-06-09 16:40:00|20.51|18.51|20.38|18.38|20.53|18.53|20.36|18.36|0
1749487500000|2025-06-09 16:45:00|20.39|18.39|20.41|18.41|20.42|18.42|20.3|18.3|0
1749487800000|2025-06-09 16:50:00|20.4|18.4|20.23|18.23|20.4|18.4|20.12|18.12|0
1749488100000|2025-06-09 16:55:00|20.24|18.24|20.39|18.39|20.43|18.43|20.21|18.21|0
1749488400000|2025-06-09 17:00:00|20.29|18.29|20.31|18.31|20.42|18.42|20.26|18.26|0
1749488700000|2025-06-09 17:05:00|20.3|18.3|20.21|18.21|20.31|18.31|20.17|18.17|0
1749489000000|2025-06-09 17:10:00|20.26|18.26|20.29|18.29|20.41|18.41|20.22|18.22|0
1749489300000|2025-06-09 17:15:00|20.31|18.31|20.49|18.49|20.55|18.55|20.27|18.27|0
1749489600000|2025-06-09 17:20:00|20.43|18.43|20.3|18.3|20.49|18.49|20.3|18.3|0
1749489900000|2025-06-09 17:25:00|20.29|18.29|20.19|18.19|20.32|18.32|20.11|18.11|0
1749490200000|2025-06-09 17:30:00|20.2|18.2|20.25|18.25|20.31|18.31|20.16|18.16|0
1749490500000|2025-06-09 17:35:00|20.24|18.24|20.13|18.13|20.27|18.27|20.11|18.11|0
1749490800000|2025-06-09 17:40:00|20.11|18.11|19.99|17.99|20.16|18.16|19.99|17.99|0
1749491100000|2025-06-09 17:45:00|19.98|17.98|20.01|18.01|20.05|18.05|19.97|17.97|0
1749491400000|2025-06-09 17:50:00|20|18|19.94|17.94|20.02|18.02|19.84|17.84|0
1749491700000|2025-06-09 17:55:00|19.95|17.95|20.06|18.06|20.07|18.07|19.94|17.94|0
1749492000000|2025-06-09 18:00:00|20.08|18.08|20.1|18.1|20.14|18.14|20|18|0
1749492300000|2025-06-09 18:05:00|20.11|18.11|20.14|18.14|20.21|18.21|20.08|18.08|0
1749492600000|2025-06-09 18:10:00|20.13|18.13|20.1|18.1|20.16|18.16|20.04|18.04|0
1749492900000|2025-06-09 18:15:00|20.09|18.09|20.09|18.09|20.13|18.13|20.06|18.06|0
1749493200000|2025-06-09 18:20:00|20.08|18.08|20.04|18.04|20.1|18.1|20.02|18.02|0
1749493500000|2025-06-09 18:25:00|20.03|18.03|20.05|18.05|20.09|18.09|20.01|18.01|0
1749493800000|2025-06-09 18:30:00|20.08|18.08|20.02|18.02|20.08|18.08|19.96|17.96|0
1749494100000|2025-06-09 18:35:00|20.03|18.03|20.21|18.21|20.33|18.33|19.96|17.96|0
1749494400000|2025-06-09 18:40:00|20.23|18.23|20.21|18.21|20.36|18.36|20.21|18.21|0
1749494700000|2025-06-09 18:45:00|20.2|18.2|20.14|18.14|20.25|18.25|20.08|18.08|0
1749495000000|2025-06-09 18:50:00|20.13|18.13|20.09|18.09|20.15|18.15|20.07|18.07|0
1749495300000|2025-06-09 18:55:00|20.08|18.08|20.15|18.15|20.15|18.15|20.02|18.02|0
1749495600000|2025-06-09 19:00:00|20.16|18.16|20.14|18.14|20.2|18.2|20.09|18.09|0
1749495900000|2025-06-09 19:05:00|20.13|18.13|20.23|18.23|20.25|18.25|20.12|18.12|0
1749496200000|2025-06-09 19:10:00|20.24|18.24|20.25|18.25|20.26|18.26|20.13|18.13|0
1749496500000|2025-06-09 19:15:00|20.24|18.24|20.23|18.23|20.3|18.3|20.2|18.2|0
1749496800000|2025-06-09 19:20:00|20.22|18.22|20.34|18.34|20.37|18.37|20.22|18.22|0
1749497100000|2025-06-09 19:25:00|20.35|18.35|20.31|18.31|20.38|18.38|20.28|18.28|0
1749497400000|2025-06-09 19:30:00|20.33|18.33|20.33|18.33|20.39|18.39|20.29|18.29|0
1749497700000|2025-06-09 19:35:00|20.35|18.35|20.27|18.27|20.37|18.37|20.2|18.2|0
1749498000000|2025-06-09 19:40:00|20.24|18.24|20.38|18.38|20.43|18.43|20.22|18.22|0
1749498300000|2025-06-09 19:45:00|20.4|18.4|20.42|18.42|20.52|18.52|20.36|18.36|0
1749498600000|2025-06-09 19:50:00|20.26|18.26|20.46|18.46|20.46|18.46|20.15|18.15|0
1749498900000|2025-06-09 19:55:00|20.31|18.31|20.83|18.83|20.83|18.83|20.3|18.3|0
1749499200000|2025-06-09 20:00:00|20.77|18.77|20.72|18.72|20.84|18.84|20.63|18.63|0
1749499500000|2025-06-09 20:05:00|20.71|18.71|20.74|18.74|20.78|18.78|20.67|18.67|0
1749499800000|2025-06-09 20:10:00|20.75|18.75|20.66|18.66|20.78|18.78|20.66|18.66|0
1749500100000|2025-06-09 20:15:00|20.69|18.69|20.82|18.82|20.87|18.87|20.69|18.69|0
1749500400000|2025-06-09 20:20:00|20.83|18.83|20.78|18.78|20.83|18.83|20.75|18.75|0
1749500700000|2025-06-09 20:25:00|20.83|18.83|20.78|18.78|20.85|18.85|20.74|18.74|0
1749501000000|2025-06-09 20:30:00|20.79|18.79|20.71|18.71|20.79|18.79|20.69|18.69|0
1749501300000|2025-06-09 20:35:00|20.7|18.7|20.72|18.72|20.75|18.75|20.69|18.69|0
1749501600000|2025-06-09 20:40:00|20.71|18.71|20.72|18.72|20.74|18.74|20.71|18.71|0
1749501900000|2025-06-09 20:45:00|20.74|18.74|20.64|18.64|20.75|18.75|20.63|18.63|0
1749502200000|2025-06-09 20:50:00|20.63|18.63|20.63|18.63|20.63|18.63|20.61|18.61|0
1749502500000|2025-06-09 20:55:00|20.93|18.33|20.84|18.24|20.93|18.33|20.84|18.24|0
1749502800000|2025-06-09 21:00:00|20.83|18.23|20.85|18.25|20.85|18.25|20.83|18.23|0
1749503100000|2025-06-09 21:05:00|20.83|18.23|20.84|18.24|20.85|18.25|20.83|18.23|0
1749503700000|2025-06-09 21:15:00|20.83|18.23|20.86|18.26|20.86|18.26|20.83|18.23|0
1749504000000|2025-06-09 21:20:00|20.85|18.25|20.85|18.25|20.85|18.25|20.85|18.25|0
1749504300000|2025-06-09 21:25:00|20.86|18.26|20.83|18.23|20.86|18.26|20.83|18.23|0
1749504600000|2025-06-09 21:30:00|20.84|18.24|20.81|18.21|20.84|18.24|20.8|18.2|0
1749504900000|2025-06-09 21:35:00|20.82|18.22|20.82|18.22|20.84|18.24|20.82|18.22|0
1749505200000|2025-06-09 21:40:00|20.84|18.24|20.83|18.23|20.84|18.24|20.82|18.22|0
1749505500000|2025-06-09 21:45:00|20.84|18.24|20.82|18.22|20.84|18.24|20.82|18.22|0
1749505800000|2025-06-09 21:50:00|20.81|18.21|20.82|18.22|20.82|18.22|20.81|18.21|0
1749506100000|2025-06-09 21:55:00|20.81|18.21|20.81|18.21|20.81|18.21|20.8|18.2|0
1749506400000|2025-06-09 22:00:00|20.75|18.15|20.65|18.05|20.81|18.21|20.64|18.04|0
1749506700000|2025-06-09 22:05:00|20.66|18.06|20.7|18.1|20.74|18.14|20.63|18.03|0
1749507000000|2025-06-09 22:10:00|20.71|18.11|20.65|18.05|20.71|18.11|20.63|18.03|0
1749507300000|2025-06-09 22:15:00|20.64|18.04|20.6|18|20.65|18.05|20.59|17.99|0
1749507600000|2025-06-09 22:20:00|20.61|18.01|20.62|18.02|20.65|18.05|20.61|18.01|0
1749507900000|2025-06-09 22:25:00|20.63|18.03|20.69|18.09|20.69|18.09|20.61|18.01|0
1749508200000|2025-06-09 22:30:00|20.68|18.08|20.74|18.14|20.76|18.16|20.67|18.07|0
1749508500000|2025-06-09 22:35:00|20.75|18.15|20.74|18.14|20.76|18.16|20.72|18.12|0
1749508800000|2025-06-09 22:40:00|20.75|18.15|20.73|18.13|20.76|18.16|20.73|18.13|0
1749509100000|2025-06-09 22:45:00|20.75|18.15|20.76|18.16|20.76|18.16|20.73|18.13|0
1749509400000|2025-06-09 22:50:00|20.75|18.15|20.78|18.18|20.79|18.19|20.74|18.14|0
1749509700000|2025-06-09 22:55:00|20.77|18.17|20.79|18.19|20.8|18.2|20.75|18.15|0
1749510000000|2025-06-09 23:00:00|20.78|18.18|20.76|18.16|20.78|18.18|20.73|18.13|0
1749510300000|2025-06-09 23:05:00|20.78|18.18|20.76|18.16|20.79|18.19|20.74|18.14|0
1749510600000|2025-06-09 23:10:00|20.77|18.17|20.77|18.17|20.79|18.19|20.77|18.17|0
1749510900000|2025-06-09 23:15:00|20.76|18.16|20.71|18.11|20.76|18.16|20.71|18.11|0
1749511200000|2025-06-09 23:20:00|20.72|18.12|20.71|18.11|20.72|18.12|20.71|18.11|0
1749511500000|2025-06-09 23:25:00|20.7|18.1|20.71|18.11|20.73|18.13|20.7|18.1|0
1749511800000|2025-06-09 23:30:00|20.7|18.1|20.71|18.11|20.72|18.12|20.68|18.08|0
1749512100000|2025-06-09 23:35:00|20.69|18.09|20.71|18.11|20.73|18.13|20.69|18.09|0
1749512400000|2025-06-09 23:40:00|20.69|18.09|20.72|18.12|20.73|18.13|20.68|18.08|0
1749512700000|2025-06-09 23:45:00|20.7|18.1|20.71|18.11|20.73|18.13|20.69|18.09|0
1749513000000|2025-06-09 23:50:00|20.7|18.1|20.69|18.09|20.71|18.11|20.67|18.07|0
1749513300000|2025-06-09 23:55:00|20.7|18.1|20.71|18.11|20.72|18.12|20.69|18.09|0
1749513600000|2025-06-10 00:00:00|20.73|18.13|20.84|18.24|20.86|18.26|20.72|18.12|0
1749513900000|2025-06-10 00:05:00|20.85|18.25|20.87|18.27|20.91|18.31|20.85|18.25|0
1749514200000|2025-06-10 00:10:00|20.89|18.29|20.91|18.31|20.92|18.32|20.85|18.25|0
1749514500000|2025-06-10 00:15:00|20.9|18.3|20.59|18.59|20.92|18.61|20.55|18.28|0
1749514800000|2025-06-10 00:20:00|20.58|18.58|20.54|18.54|20.6|18.6|20.51|18.51|0
1749515100000|2025-06-10 00:25:00|20.53|18.53|20.43|18.43|20.54|18.54|20.37|18.37|0
1749515400000|2025-06-10 00:30:00|20.44|18.44|20.37|18.37|20.45|18.45|20.35|18.35|0
1749515700000|2025-06-10 00:35:00|20.36|18.36|20.34|18.34|20.41|18.41|20.31|18.31|0
1749516000000|2025-06-10 00:40:00|20.35|18.35|20.23|18.23|20.38|18.38|20.2|18.2|0
1749516300000|2025-06-10 00:45:00|20.24|18.24|20.2|18.2|20.24|18.24|20.14|18.14|0
1749516600000|2025-06-10 00:50:00|20.21|18.21|20.15|18.15|20.22|18.22|20.13|18.13|0
1749516900000|2025-06-10 00:55:00|20.16|18.16|20.25|18.25|20.27|18.27|20.13|18.13|0
1749517200000|2025-06-10 01:00:00|20.24|18.24|20.25|18.25|20.28|18.28|20.21|18.21|0
1749517500000|2025-06-10 01:05:00|20.24|18.24|20.16|18.16|20.24|18.24|20.11|18.11|0
1749517800000|2025-06-10 01:10:00|20.17|18.17|20.13|18.13|20.17|18.17|20.12|18.12|0
1749518100000|2025-06-10 01:15:00|20.12|18.12|19.96|17.96|20.12|18.12|19.89|17.89|0
1749518400000|2025-06-10 01:20:00|19.95|17.95|19.8|17.8|19.97|17.97|19.72|17.72|0
1749518700000|2025-06-10 01:25:00|19.79|17.79|19.64|17.64|19.79|17.79|19.58|17.58|0
1749519000000|2025-06-10 01:30:00|19.63|17.63|19.44|17.44|19.65|17.65|19.43|17.43|0
1749519300000|2025-06-10 01:35:00|19.46|17.46|19.53|17.53|19.59|17.59|19.46|17.46|0
1749519600000|2025-06-10 01:40:00|19.52|17.52|19.61|17.61|19.81|17.81|19.5|17.5|0
1749519900000|2025-06-10 01:45:00|19.6|17.6|19.56|17.56|19.63|17.63|19.54|17.54|0
1749520200000|2025-06-10 01:50:00|19.58|17.58|19.59|17.59|19.62|17.62|19.52|17.52|0
1749520500000|2025-06-10 01:55:00|19.6|17.6|19.52|17.52|19.61|17.61|19.4|17.4|0
1749520800000|2025-06-10 02:00:00|19.51|17.51|19.56|17.56|19.64|17.64|19.48|17.48|0
1749521100000|2025-06-10 02:05:00|19.57|17.57|19.67|17.67|19.68|17.68|19.54|17.54|0
1749521400000|2025-06-10 02:10:00|19.66|17.66|19.62|17.62|19.69|17.69|19.59|17.59|0
1749521700000|2025-06-10 02:15:00|19.63|17.63|19.9|17.9|19.9|17.9|19.61|17.61|0
1749522000000|2025-06-10 02:20:00|19.92|17.92|20.01|18.01|20.02|18.02|19.88|17.88|0
1749522300000|2025-06-10 02:25:00|20.02|18.02|20.01|18.01|20.03|18.03|19.98|17.98|0
1749522600000|2025-06-10 02:30:00|20.02|18.02|20.01|18.01|20.03|18.03|19.97|17.97|0
1749522900000|2025-06-10 02:35:00|20.02|18.02|20.01|18.01|20.03|18.03|19.99|17.99|0
1749523200000|2025-06-10 02:40:00|20|18|19.95|17.95|20.01|18.01|19.94|17.94|0
1749523500000|2025-06-10 02:45:00|19.96|17.96|19.89|17.89|20.03|18.03|19.87|17.87|0
1749523800000|2025-06-10 02:50:00|19.9|17.9|19.81|17.81|19.91|17.91|19.76|17.76|0
1749524100000|2025-06-10 02:55:00|19.8|17.8|19.8|17.8|19.86|17.86|19.79|17.79|0
1749524400000|2025-06-10 03:00:00|19.79|17.79|19.83|17.83|19.83|17.83|19.77|17.77|0
1749524700000|2025-06-10 03:05:00|19.82|17.82|20.01|18.01|20.03|18.03|19.82|17.82|0
1749525000000|2025-06-10 03:10:00|20.02|18.02|20.01|18.01|20.04|18.04|19.98|17.98|0
1749525300000|2025-06-10 03:15:00|20.02|18.02|20.02|18.02|20.02|18.02|20|18|0
1749525600000|2025-06-10 03:20:00|20.01|18.01|19.98|17.98|20.03|18.03|19.98|17.98|0
1749525900000|2025-06-10 03:25:00|20|18|20.02|18.02|20.03|18.03|19.99|17.99|0
1749526200000|2025-06-10 03:30:00|20|18|20.01|18.01|20.03|18.03|19.98|17.98|0
1749526500000|2025-06-10 03:35:00|20|18|20.01|18.01|20.03|18.03|19.99|17.99|0
1749526800000|2025-06-10 03:40:00|20.02|18.02|20|18|20.03|18.03|19.99|17.99|0
1749527100000|2025-06-10 03:45:00|20.01|18.01|20.01|18.01|20.03|18.03|19.99|17.99|0
1749527400000|2025-06-10 03:50:00|20.02|18.02|20.01|18.01|20.03|18.03|19.99|17.99|0
1749527700000|2025-06-10 03:55:00|20.02|18.02|20.02|18.02|20.04|18.04|20|18|0
1749528000000|2025-06-10 04:00:00|20.01|18.01|20.03|18.03|20.04|18.04|20|18|0
1749528300000|2025-06-10 04:05:00|20.07|18.07|20.06|18.06|20.09|18.09|19.98|17.98|0
1749528600000|2025-06-10 04:10:00|20.07|18.07|20.07|18.07|20.08|18.08|20.06|18.06|0
1749528900000|2025-06-10 04:15:00|20.05|18.05|20.07|18.07|20.09|18.09|20.05|18.05|0
1749529200000|2025-06-10 04:20:00|20.08|18.08|20.2|18.2|20.22|18.22|20.06|18.06|0
1749529500000|2025-06-10 04:25:00|20.22|18.22|20.2|18.2|20.23|18.23|20.2|18.2|0
1749529800000|2025-06-10 04:30:00|20.21|18.21|20.21|18.21|20.24|18.24|20.18|18.18|0
1749530100000|2025-06-10 04:35:00|20.22|18.22|20.26|18.26|20.28|18.28|20.19|18.19|0
1749530400000|2025-06-10 04:40:00|20.24|18.24|20.26|18.26|20.27|18.27|20.23|18.23|0
1749530700000|2025-06-10 04:45:00|20.25|18.25|20.25|18.25|20.27|18.27|20.24|18.24|0
1749531000000|2025-06-10 04:50:00|20.24|18.24|20.26|18.26|20.27|18.27|20.24|18.24|0
1749531300000|2025-06-10 04:55:00|20.23|18.23|20.26|18.26|20.28|18.28|20.22|18.22|0
1749531600000|2025-06-10 05:00:00|20.25|18.25|20.22|18.22|20.26|18.26|20.19|18.19|0
1749531900000|2025-06-10 05:05:00|20.23|18.23|20.16|18.16|20.27|18.27|20.11|18.11|0
1749532200000|2025-06-10 05:10:00|20.15|18.15|20.21|18.21|20.22|18.22|20.13|18.13|0
1749532500000|2025-06-10 05:15:00|20.22|18.22|20.5|18.5|20.52|18.52|20.18|18.18|0
1749532800000|2025-06-10 05:20:00|20.51|18.51|21.2|19.2|21.22|19.22|20.51|18.51|0
1749533100000|2025-06-10 05:25:00|21.23|19.23|21.59|19.59|21.75|19.75|20.95|18.95|0
1749533400000|2025-06-10 05:30:00|21.56|19.56|21.79|19.79|21.97|19.97|21.48|19.48|0
1749533700000|2025-06-10 05:35:00|21.86|19.86|21.02|19.02|21.9|19.9|21.01|19.01|0
1749534000000|2025-06-10 05:40:00|21.03|19.03|21.01|19.01|21.14|19.14|20.91|18.91|0
1749534300000|2025-06-10 05:45:00|21.03|19.03|21.12|19.12|21.17|19.17|20.99|18.99|0
1749534600000|2025-06-10 05:50:00|21.1|19.1|21.14|19.14|21.29|19.29|21.03|19.03|0
1749534900000|2025-06-10 05:55:00|21.15|19.15|21.11|19.11|21.17|19.17|21.08|19.08|0
1749535200000|2025-06-10 06:00:00|21.08|19.08|21.14|19.14|21.3|19.3|21.03|19.03|0
1749535500000|2025-06-10 06:05:00|21.15|19.15|21.23|19.23|21.28|19.28|21.08|19.08|0
1749535800000|2025-06-10 06:10:00|21.25|19.25|21.17|19.17|21.27|19.27|21.11|19.11|0
1749536100000|2025-06-10 06:15:00|21.15|19.15|21.06|19.06|21.28|19.28|21.04|19.04|0
1749536400000|2025-06-10 06:20:00|21.08|19.08|20.99|18.99|21.1|19.1|20.92|18.92|0
1749536700000|2025-06-10 06:25:00|20.97|18.97|21.06|19.06|21.08|19.08|20.93|18.93|0
1749537000000|2025-06-10 06:30:00|21.08|19.08|21.07|19.07|21.12|19.12|20.99|18.99|0
1749537300000|2025-06-10 06:35:00|21.06|19.06|21.06|19.06|21.11|19.11|21.02|19.02|0
1749537600000|2025-06-10 06:40:00|21.05|19.05|21.06|19.06|21.1|19.1|21.02|19.02|0
1749537900000|2025-06-10 06:45:00|21.07|19.07|21.06|19.06|21.14|19.14|20.97|18.97|0
1749538200000|2025-06-10 06:50:00|21.09|19.09|21.19|19.19|21.32|19.32|21.03|19.03|0
1749538500000|2025-06-10 06:55:00|21.18|19.18|21.2|19.2|21.27|19.27|21.02|19.02|0
1749538800000|2025-06-10 07:00:00|21.22|19.22|21.15|19.15|21.33|19.33|21.14|19.14|0
1749539100000|2025-06-10 07:05:00|21.16|19.16|21.33|19.33|21.35|19.35|21.11|19.11|0
1749539400000|2025-06-10 07:10:00|21.34|19.34|21.22|19.22|21.42|19.42|21.19|19.19|0
1749539700000|2025-06-10 07:15:00|21.21|19.21|21.08|19.08|21.27|19.27|21.03|19.03|0
1749540000000|2025-06-10 07:20:00|21.07|19.07|21.07|19.07|21.17|19.17|21|19|0
1749540300000|2025-06-10 07:25:00|21.08|19.08|21.21|19.21|21.24|19.24|20.95|18.95|0
1749540600000|2025-06-10 07:30:00|21.26|19.26|21.24|19.24|21.35|19.35|21.04|19.04|0
1749540900000|2025-06-10 07:35:00|21.22|19.22|21.47|19.47|21.47|19.47|21.19|19.19|0
1749541200000|2025-06-10 07:40:00|21.46|19.46|21.65|19.65|21.65|19.65|21.44|19.44|0
1749541500000|2025-06-10 07:45:00|21.77|19.77|21.58|19.58|22.01|20.01|21.54|19.54|0
1749541800000|2025-06-10 07:50:00|21.59|19.59|21.44|19.44|21.71|19.71|21.34|19.34|0
1749542100000|2025-06-10 07:55:00|21.45|19.45|21.24|19.24|21.5|19.5|21.22|19.22|0
1749542400000|2025-06-10 08:00:00|21.25|19.25|21.16|19.16|21.25|19.25|21.1|19.1|0
1749542700000|2025-06-10 08:05:00|21.17|19.17|21.14|19.14|21.19|19.19|21.08|19.08|0
1749543000000|2025-06-10 08:10:00|21.12|19.12|21.63|19.63|21.65|19.65|21.08|19.08|0
1749543300000|2025-06-10 08:15:00|21.67|19.67|21.49|19.49|21.67|19.67|21.44|19.44|0
1749543600000|2025-06-10 08:20:00|21.47|19.47|21.35|19.35|21.47|19.47|21.28|19.28|0
1749543900000|2025-06-10 08:25:00|21.36|19.36|21.32|19.32|21.4|19.4|21.25|19.25|0
1749544200000|2025-06-10 08:30:00|21.31|19.31|21.12|19.12|21.31|19.31|21.07|19.07|0
1749544500000|2025-06-10 08:35:00|21.11|19.11|21.01|19.01|21.12|19.12|20.96|18.96|0
1749544800000|2025-06-10 08:40:00|21|19|21.04|19.04|21.1|19.1|21|19|0
1749545100000|2025-06-10 08:45:00|21.06|19.06|21|19|21.07|19.07|20.89|18.89|0
1749545400000|2025-06-10 08:50:00|20.99|18.99|21.07|19.07|21.1|19.1|20.97|18.97|0
1749545700000|2025-06-10 08:55:00|21.03|19.03|21.14|19.14|21.16|19.16|21.03|19.03|0
1749546000000|2025-06-10 09:00:00|21.15|19.15|20.96|18.96|21.17|19.17|20.93|18.93|0
1749546300000|2025-06-10 09:05:00|20.97|18.97|20.84|18.84|21|19|20.78|18.78|0
1749546600000|2025-06-10 09:10:00|20.85|18.85|20.82|18.82|20.92|18.92|20.82|18.82|0
1749546900000|2025-06-10 09:15:00|20.81|18.81|20.82|18.82|20.86|18.86|20.79|18.79|0
1749547200000|2025-06-10 09:20:00|20.83|18.83|20.83|18.83|20.86|18.86|20.77|18.77|0
1749547500000|2025-06-10 09:25:00|20.82|18.82|20.82|18.82|20.86|18.86|20.8|18.8|0
1749547800000|2025-06-10 09:30:00|20.83|18.83|20.89|18.89|20.89|18.89|20.76|18.76|0
1749548100000|2025-06-10 09:35:00|20.88|18.88|20.77|18.77|20.88|18.88|20.74|18.74|0
1749548400000|2025-06-10 09:40:00|20.78|18.78|20.78|18.78|20.81|18.81|20.75|18.75|0
1749548700000|2025-06-10 09:45:00|20.8|18.8|20.78|18.78|20.84|18.84|20.76|18.76|0
1749549000000|2025-06-10 09:50:00|20.83|18.83|20.84|18.84|20.87|18.87|20.79|18.79|0
1749549300000|2025-06-10 09:55:00|20.85|18.85|20.78|18.78|20.86|18.86|20.76|18.76|0
1749549600000|2025-06-10 10:00:00|20.75|18.75|20.73|18.73|20.78|18.78|20.68|18.68|0
1749549900000|2025-06-10 10:05:00|20.72|18.72|20.65|18.65|20.76|18.76|20.59|18.59|0
1749550200000|2025-06-10 10:10:00|20.64|18.64|20.58|18.58|20.66|18.66|20.55|18.55|0
1749550500000|2025-06-10 10:15:00|20.56|18.56|20.48|18.48|20.6|18.6|20.46|18.46|0
1749550800000|2025-06-10 10:20:00|20.49|18.49|20.54|18.54|20.54|18.54|20.46|18.46|0
1749551100000|2025-06-10 10:25:00|20.55|18.55|20.62|18.62|20.66|18.66|20.51|18.51|0
1749551400000|2025-06-10 10:30:00|20.63|18.63|20.63|18.63|20.67|18.67|20.6|18.6|0
1749551700000|2025-06-10 10:35:00|20.62|18.62|20.63|18.63|20.68|18.68|20.58|18.58|0
1749552000000|2025-06-10 10:40:00|20.62|18.62|20.63|18.63|20.67|18.67|20.59|18.59|0
1749552300000|2025-06-10 10:45:00|20.64|18.64|20.71|18.71|20.71|18.71|20.6|18.6|0
1749552600000|2025-06-10 10:50:00|20.7|18.7|20.68|18.68|20.72|18.72|20.61|18.61|0
1749552900000|2025-06-10 10:55:00|20.69|18.69|20.65|18.65|20.73|18.73|20.63|18.63|0
1749553200000|2025-06-10 11:00:00|20.64|18.64|20.51|18.51|20.71|18.71|20.51|18.51|0
1749553500000|2025-06-10 11:05:00|20.52|18.52|20.89|18.89|20.98|18.98|20.5|18.5|0
1749553800000|2025-06-10 11:10:00|20.92|18.92|20.91|18.91|20.96|18.96|20.81|18.81|0
1749554100000|2025-06-10 11:15:00|20.9|18.9|20.88|18.88|20.95|18.95|20.83|18.83|0
1749554400000|2025-06-10 11:20:00|20.87|18.87|20.86|18.86|20.89|18.89|20.76|18.76|0
1749554700000|2025-06-10 11:25:00|20.87|18.87|20.83|18.83|20.92|18.92|20.81|18.81|0
1749555000000|2025-06-10 11:30:00|20.84|18.84|20.54|18.54|20.85|18.85|20.48|18.48|0
1749555300000|2025-06-10 11:35:00|20.55|18.55|20.58|18.58|20.65|18.65|20.5|18.5|0
1749555600000|2025-06-10 11:40:00|20.57|18.57|20.67|18.67|20.69|18.69|20.57|18.57|0
1749555900000|2025-06-10 11:45:00|20.69|18.69|20.63|18.63|20.69|18.69|20.6|18.6|0
1749556200000|2025-06-10 11:50:00|20.62|18.62|20.48|18.48|20.63|18.63|20.48|18.48|0
1749556500000|2025-06-10 11:55:00|20.47|18.47|20.35|18.35|20.49|18.49|20.35|18.35|0
1749556800000|2025-06-10 12:00:00|20.39|18.39|20.39|18.39|20.46|18.46|20.35|18.35|0
1749557100000|2025-06-10 12:05:00|20.38|18.38|20.37|18.37|20.46|18.46|20.32|18.32|0
1749557400000|2025-06-10 12:10:00|20.38|18.38|20.35|18.35|20.42|18.42|20.33|18.33|0
1749557700000|2025-06-10 12:15:00|20.37|18.37|20.36|18.36|20.41|18.41|20.31|18.31|0
1749558000000|2025-06-10 12:20:00|20.38|18.38|20.36|18.36|20.42|18.42|20.3|18.3|0
1749558300000|2025-06-10 12:25:00|20.38|18.38|20.35|18.35|20.4|18.4|20.34|18.34|0
1749558600000|2025-06-10 12:30:00|20.47|18.47|20.4|18.4|20.47|18.47|20.33|18.33|0
1749558900000|2025-06-10 12:35:00|20.38|18.38|20.3|18.3|20.41|18.41|20.3|18.3|0
1749559200000|2025-06-10 12:40:00|20.29|18.29|20.35|18.35|20.38|18.38|20.29|18.29|0
1749559500000|2025-06-10 12:45:00|20.34|18.34|20.29|18.29|20.36|18.36|20.21|18.21|0
1749559800000|2025-06-10 12:50:00|20.24|18.24|20.37|18.37|20.42|18.42|20.23|18.23|0
1749560100000|2025-06-10 12:55:00|20.38|18.38|20.4|18.4|20.42|18.42|20.35|18.35|0
1749560400000|2025-06-10 13:00:00|20.39|18.39|20.41|18.41|20.42|18.42|20.34|18.34|0
1749560700000|2025-06-10 13:05:00|20.42|18.42|20.44|18.44|20.49|18.49|20.39|18.39|0
1749561000000|2025-06-10 13:10:00|20.45|18.45|20.41|18.41|20.46|18.46|20.34|18.34|0
1749561300000|2025-06-10 13:15:00|20.42|18.42|20.37|18.37|20.44|18.44|20.32|18.32|0
1749561600000|2025-06-10 13:20:00|20.36|18.36|20.66|18.06|20.66|18.38|20.31|18.05|0
1749561900000|2025-06-10 13:25:00|20.69|18.09|20.78|18.18|20.86|18.26|20.66|18.06|0
1749562200000|2025-06-10 13:30:00|20.22|18.22|20.24|18.24|20.4|18.4|20.04|18.04|0
1749562500000|2025-06-10 13:35:00|20.28|18.28|20.04|18.04|20.29|18.29|19.96|17.96|0
1749562800000|2025-06-10 13:40:00|20.03|18.03|20.32|18.32|20.46|18.46|19.96|17.96|0
1749563100000|2025-06-10 13:45:00|20.31|18.31|20.12|18.12|20.33|18.33|20.06|18.06|0
1749563400000|2025-06-10 13:50:00|20.14|18.14|20.28|18.28|20.35|18.35|20.01|18.01|0
1749563700000|2025-06-10 13:55:00|20.29|18.29|20.26|18.26|20.41|18.41|20.17|18.17|0
1749564000000|2025-06-10 14:00:00|20.24|18.24|20.1|18.1|20.24|18.24|20.04|18.04|0
1749564300000|2025-06-10 14:05:00|20.09|18.09|20.11|18.11|20.16|18.16|20|18|0
1749564600000|2025-06-10 14:10:00|20.1|18.1|19.97|17.97|20.1|18.1|19.91|17.91|0
1749564900000|2025-06-10 14:15:00|19.98|17.98|19.98|17.98|20.07|18.07|19.94|17.94|0
1749565200000|2025-06-10 14:20:00|20|18|19.96|17.96|20.11|18.11|19.92|17.92|0
1749565500000|2025-06-10 14:25:00|19.97|17.97|19.91|17.91|20.1|18.1|19.91|17.91|0
1749565800000|2025-06-10 14:30:00|19.9|17.9|19.98|17.98|20.01|18.01|19.9|17.9|0
1749566100000|2025-06-10 14:35:00|19.96|17.96|19.94|17.94|20.03|18.03|19.9|17.9|0
1749566400000|2025-06-10 14:40:00|19.92|17.92|19.77|17.77|19.99|17.99|19.77|17.77|0
1749566700000|2025-06-10 14:45:00|19.78|17.78|19.85|17.85|19.88|17.88|19.73|17.73|0
1749567000000|2025-06-10 14:50:00|19.84|17.84|19.86|17.86|19.89|17.89|19.76|17.76|0
1749567300000|2025-06-10 14:55:00|19.88|17.88|19.96|17.96|20.01|18.01|19.83|17.83|0
1749567600000|2025-06-10 15:00:00|19.97|17.97|19.86|17.86|20.02|18.02|19.84|17.84|0
1749567900000|2025-06-10 15:05:00|19.87|17.87|19.95|17.95|20|18|19.81|17.81|0
1749568200000|2025-06-10 15:10:00|19.96|17.96|19.97|17.97|20.03|18.03|19.9|17.9|0
1749568500000|2025-06-10 15:15:00|19.96|17.96|19.93|17.93|20|18|19.88|17.88|0
1749568800000|2025-06-10 15:20:00|19.95|17.95|20.04|18.04|20.09|18.09|19.91|17.91|0
1749569100000|2025-06-10 15:25:00|20.05|18.05|19.94|17.94|20.05|18.05|19.88|17.88|0
1749569400000|2025-06-10 15:30:00|19.95|17.95|20.38|18.38|21.04|19.04|19.92|17.92|0
1749569700000|2025-06-10 15:35:00|20.44|18.44|20.1|18.1|20.45|18.45|20.08|18.08|0
1749570000000|2025-06-10 15:40:00|20.11|18.11|20|18|20.2|18.2|19.98|17.98|0
1749570300000|2025-06-10 15:45:00|20.01|18.01|19.95|17.95|20.08|18.08|19.88|17.88|0
1749570600000|2025-06-10 15:50:00|19.94|17.94|19.81|17.81|19.94|17.94|19.77|17.77|0
1749570900000|2025-06-10 15:55:00|19.8|17.8|19.77|17.77|19.86|17.86|19.76|17.76|0
1749571200000|2025-06-10 16:00:00|19.8|17.8|19.58|17.58|19.8|17.8|19.49|17.49|0
1749571500000|2025-06-10 16:05:00|19.57|17.57|19.58|17.58|19.64|17.64|19.52|17.52|0
1749571800000|2025-06-10 16:10:00|19.57|17.57|19.63|17.63|19.73|17.73|19.52|17.52|0
1749572100000|2025-06-10 16:15:00|19.64|17.64|19.59|17.59|19.68|17.68|19.58|17.58|0
1749572400000|2025-06-10 16:20:00|19.58|17.58|19.56|17.56|19.68|17.68|19.53|17.53|0
1749572700000|2025-06-10 16:25:00|19.54|17.54|19.53|17.53|19.59|17.59|19.48|17.48|0
1749573000000|2025-06-10 16:30:00|19.49|17.49|19.45|17.45|19.52|17.52|19.42|17.42|0
1749573300000|2025-06-10 16:35:00|19.44|17.44|19.39|17.39|19.47|17.47|19.36|17.36|0
1749573600000|2025-06-10 16:40:00|19.4|17.4|19.45|17.45|19.47|17.47|19.38|17.38|0
1749573900000|2025-06-10 16:45:00|19.46|17.46|19.39|17.39|19.46|17.46|19.34|17.34|0
1749574200000|2025-06-10 16:50:00|19.38|17.38|19.31|17.31|19.4|17.4|19.26|17.26|0
1749574500000|2025-06-10 16:55:00|19.3|17.3|19.33|17.33|19.36|17.36|19.28|17.28|0
1749574800000|2025-06-10 17:00:00|19.32|17.32|19.43|17.43|19.49|17.49|19.32|17.32|0
1749575100000|2025-06-10 17:05:00|19.45|17.45|19.44|17.44|19.51|17.51|19.41|17.41|0
1749575400000|2025-06-10 17:10:00|19.43|17.43|19.25|17.25|19.43|17.43|19.12|17.12|0
1749575700000|2025-06-10 17:15:00|19.26|17.26|19.45|17.45|19.5|17.5|19.21|17.21|0
1749576000000|2025-06-10 17:20:00|19.44|17.44|19.46|17.46|19.48|17.48|19.39|17.39|0
1749576300000|2025-06-10 17:25:00|19.47|17.47|19.62|17.62|19.65|17.65|19.44|17.44|0
1749576600000|2025-06-10 17:30:00|19.63|17.63|19.62|17.62|19.67|17.67|19.59|17.59|0
1749576900000|2025-06-10 17:35:00|19.61|17.61|19.65|17.65|19.69|17.69|19.57|17.57|0
1749577200000|2025-06-10 17:40:00|19.64|17.64|19.67|17.67|19.74|17.74|19.62|17.62|0
1749577500000|2025-06-10 17:45:00|19.7|17.7|19.8|17.8|19.84|17.84|19.66|17.66|0
1749577800000|2025-06-10 17:50:00|19.79|17.79|19.74|17.74|19.8|17.8|19.69|17.69|0
1749578100000|2025-06-10 17:55:00|19.73|17.73|19.82|17.82|19.87|17.87|19.71|17.71|0
1749578400000|2025-06-10 18:00:00|19.84|17.84|20.08|18.08|20.35|18.35|19.84|17.84|0
1749578700000|2025-06-10 18:05:00|20.1|18.1|20.02|18.02|20.28|18.28|19.99|17.99|0
1749579000000|2025-06-10 18:10:00|20.03|18.03|20.06|18.06|20.15|18.15|20.02|18.02|0
1749579300000|2025-06-10 18:15:00|20.07|18.07|19.98|17.98|20.08|18.08|19.92|17.92|0
1749579600000|2025-06-10 18:20:00|19.97|17.97|19.85|17.85|19.99|17.99|19.78|17.78|0
1749579900000|2025-06-10 18:25:00|19.86|17.86|19.9|17.9|19.93|17.93|19.8|17.8|0
1749580200000|2025-06-10 18:30:00|19.91|17.91|19.73|17.73|19.91|17.91|19.7|17.7|0
1749580500000|2025-06-10 18:35:00|19.74|17.74|19.6|17.6|19.74|17.74|19.56|17.56|0
1749580800000|2025-06-10 18:40:00|19.59|17.59|19.63|17.63|19.66|17.66|19.55|17.55|0
1749581100000|2025-06-10 18:45:00|19.62|17.62|19.64|17.64|19.66|17.66|19.57|17.57|0
1749581400000|2025-06-10 18:50:00|19.63|17.63|19.42|17.42|19.64|17.64|19.42|17.42|0
1749581700000|2025-06-10 18:55:00|19.43|17.43|19.36|17.36|19.44|17.44|18.99|16.99|0
1749582000000|2025-06-10 19:00:00|19.37|17.37|19.14|17.14|19.37|17.37|19.11|17.11|0
1749582300000|2025-06-10 19:05:00|19.13|17.13|19.23|17.23|19.29|17.29|18.94|16.94|0
1749582600000|2025-06-10 19:10:00|19.22|17.22|19.35|17.35|19.4|17.4|19.2|17.2|0
1749582900000|2025-06-10 19:15:00|19.34|17.34|19.48|17.48|19.61|17.61|19.32|17.32|0
1749583200000|2025-06-10 19:20:00|19.49|17.49|19.49|17.49|19.57|17.57|19.44|17.44|0
1749583500000|2025-06-10 19:25:00|19.5|17.5|19.49|17.49|19.53|17.53|19.45|17.45|0
1749583800000|2025-06-10 19:30:00|19.5|17.5|19.5|17.5|19.66|17.66|19.47|17.47|0
1749584100000|2025-06-10 19:35:00|19.52|17.52|19.57|17.57|19.6|17.6|19.46|17.46|0
1749584400000|2025-06-10 19:40:00|19.59|17.59|19.59|17.59|19.74|17.74|19.48|17.48|0
1749584700000|2025-06-10 19:45:00|19.58|17.58|19.65|17.65|19.7|17.7|19.55|17.55|0
1749585000000|2025-06-10 19:50:00|19.63|17.63|19.41|17.41|19.68|17.68|19.37|17.37|0
1749585300000|2025-06-10 19:55:00|19.42|17.42|19.22|17.22|19.46|17.46|19.15|17.15|0
1749585600000|2025-06-10 20:00:00|19.23|17.23|19.55|17.55|19.57|17.57|19.23|17.23|0
1749585900000|2025-06-10 20:05:00|19.56|17.56|19.56|17.56|19.58|17.58|19.5|17.5|0
1749586200000|2025-06-10 20:10:00|19.55|17.55|19.6|17.6|19.63|17.63|19.55|17.55|0
1749586500000|2025-06-10 20:15:00|19.59|17.59|19.45|17.45|19.61|17.61|19.3|17.3|0
1749586800000|2025-06-10 20:20:00|19.46|17.46|19.46|17.46|19.48|17.48|19.37|17.37|0
1749587100000|2025-06-10 20:25:00|19.47|17.47|19.46|17.46|19.5|17.5|19.43|17.43|0
1749587400000|2025-06-10 20:30:00|19.45|17.45|19.51|17.51|19.64|17.64|19.45|17.45|0
1749587700000|2025-06-10 20:35:00|19.5|17.5|19.49|17.49|19.64|17.64|19.46|17.46|0
1749588000000|2025-06-10 20:40:00|19.5|17.5|19.51|17.51|19.52|17.52|19.45|17.45|0
1749588300000|2025-06-10 20:45:00|19.5|17.5|19.51|17.51|19.52|17.52|19.47|17.47|0
1749588600000|2025-06-10 20:50:00|19.53|17.53|19.51|17.51|19.53|17.53|19.44|17.44|0
1749588900000|2025-06-10 20:55:00|19.81|17.21|19.82|17.22|19.83|17.23|19.77|17.17|0
1749589200000|2025-06-10 21:00:00|19.78|17.18|19.84|17.24|19.86|17.26|19.78|17.18|0
1749589500000|2025-06-10 21:05:00|19.83|17.23|19.84|17.24|19.84|17.24|19.82|17.22|0
1749589800000|2025-06-10 21:10:00|19.83|17.23|19.83|17.23|19.84|17.24|19.8|17.2|0
1749590100000|2025-06-10 21:15:00|19.81|17.21|19.83|17.23|19.83|17.23|19.81|17.21|0
1749590400000|2025-06-10 21:20:00|19.82|17.22|19.83|17.23|19.83|17.23|19.82|17.22|0
1749590700000|2025-06-10 21:25:00|19.84|17.24|19.85|17.25|19.85|17.25|19.83|17.23|0
1749591000000|2025-06-10 21:30:00|19.84|17.24|19.85|17.25|19.85|17.25|19.84|17.24|0
1749591300000|2025-06-10 21:35:00|19.84|17.24|19.84|17.24|19.84|17.24|19.84|17.24|0
1749591600000|2025-06-10 21:40:00|19.85|17.25|19.83|17.23|19.85|17.25|19.83|17.23|0
1749591900000|2025-06-10 21:45:00|19.84|17.24|19.84|17.24|19.86|17.26|19.83|17.23|0
1749592200000|2025-06-10 21:50:00|19.83|17.23|19.84|17.24|19.85|17.25|19.83|17.23|0
1749592500000|2025-06-10 21:55:00|19.85|17.25|19.88|17.28|19.9|17.3|19.84|17.24|0
1749592800000|2025-06-10 22:00:00|19.86|17.26|19.81|17.21|19.86|17.26|19.75|17.15|0
1749593100000|2025-06-10 22:05:00|19.8|17.2|19.77|17.17|19.83|17.23|19.74|17.14|0
1749593400000|2025-06-10 22:10:00|19.78|17.18|19.79|17.19|19.8|17.2|19.74|17.14|0
1749593700000|2025-06-10 22:15:00|19.76|17.16|19.76|17.16|19.77|17.17|19.74|17.14|0
1749594000000|2025-06-10 22:20:00|19.77|17.17|19.77|17.17|19.82|17.22|19.75|17.15|0
1749594300000|2025-06-10 22:25:00|19.78|17.18|19.8|17.2|19.8|17.2|19.7|17.1|0
1749594600000|2025-06-10 22:30:00|19.82|17.22|19.82|17.22|19.86|17.26|19.8|17.2|0
1749594900000|2025-06-10 22:35:00|19.81|17.21|19.8|17.2|19.81|17.21|19.77|17.17|0
1749595200000|2025-06-10 22:40:00|19.81|17.21|19.77|17.17|19.81|17.21|19.73|17.13|0
1749595500000|2025-06-10 22:45:00|19.76|17.16|19.78|17.18|19.79|17.19|19.75|17.15|0
1749595800000|2025-06-10 22:50:00|19.79|17.19|19.53|16.93|19.79|17.19|19.48|16.88|0
1749596100000|2025-06-10 22:55:00|19.52|16.92|19.55|16.95|19.55|16.95|19.47|16.87|0
1749596400000|2025-06-10 23:00:00|19.56|16.96|19.85|17.25|19.85|17.25|19.56|16.96|0
1749596700000|2025-06-10 23:05:00|19.86|17.26|20.09|17.49|20.15|17.55|19.82|17.22|0
1749597000000|2025-06-10 23:10:00|20.1|17.5|19.69|17.09|20.13|17.53|19.62|17.02|0
1749597300000|2025-06-10 23:15:00|19.68|17.08|19.45|16.85|19.68|17.08|19.28|16.68|0
1749597600000|2025-06-10 23:20:00|19.47|16.87|19.6|17|19.62|17.02|19.41|16.81|0
1749597900000|2025-06-10 23:25:00|19.59|16.99|19.52|16.92|19.61|17.01|19.48|16.88|0
1749598200000|2025-06-10 23:30:00|19.53|16.93|19.57|16.97|19.58|16.98|19.52|16.92|0
1749598500000|2025-06-10 23:35:00|19.58|16.98|19.7|17.1|19.72|17.12|19.56|16.96|0
1749598800000|2025-06-10 23:40:00|19.69|17.09|19.71|17.11|19.75|17.15|19.66|17.06|0
1749599100000|2025-06-10 23:45:00|19.74|17.14|19.84|17.24|19.85|17.25|19.69|17.09|0
1749599400000|2025-06-10 23:50:00|19.85|17.25|19.82|17.22|19.87|17.27|19.76|17.16|0
1749599700000|2025-06-10 23:55:00|19.79|17.19|19.71|17.11|19.82|17.22|19.71|17.11|0
1749600000000|2025-06-11 00:00:00|19.73|17.13|19.65|17.05|19.78|17.18|19.61|17.01|0
1749600300000|2025-06-11 00:05:00|19.66|17.06|19.73|17.13|19.87|17.27|19.66|17.06|0
1749600600000|2025-06-11 00:10:00|19.71|17.11|19.81|17.21|20.03|17.43|19.71|17.11|0
1749600900000|2025-06-11 00:15:00|19.78|17.18|19.51|17.51|19.79|17.64|19.46|17.16|0
1749601200000|2025-06-11 00:20:00|19.52|17.52|19.6|17.6|19.65|17.65|19.49|17.49|0
1749601500000|2025-06-11 00:25:00|19.61|17.61|19.73|17.73|19.73|17.73|19.54|17.54|0
1749601800000|2025-06-11 00:30:00|19.72|17.72|19.66|17.66|19.74|17.74|19.64|17.64|0
1749602100000|2025-06-11 00:35:00|19.67|17.67|19.76|17.76|19.83|17.83|19.66|17.66|0
1749602400000|2025-06-11 00:40:00|19.77|17.77|19.8|17.8|19.82|17.82|19.74|17.74|0
1749602700000|2025-06-11 00:45:00|19.79|17.79|19.79|17.79|19.84|17.84|19.76|17.76|0
1749603000000|2025-06-11 00:50:00|19.8|17.8|19.82|17.82|19.85|17.85|19.78|17.78|0
1749603300000|2025-06-11 00:55:00|19.79|17.79|19.83|17.83|19.85|17.85|19.75|17.75|0
1749603600000|2025-06-11 01:00:00|19.84|17.84|19.81|17.81|19.85|17.85|19.76|17.76|0
1749603900000|2025-06-11 01:05:00|19.82|17.82|19.89|17.89|19.95|17.95|19.8|17.8|0
1749604200000|2025-06-11 01:10:00|19.88|17.88|19.88|17.88|20.13|18.13|19.86|17.86|0
1749604500000|2025-06-11 01:15:00|19.87|17.87|19.95|17.95|19.95|17.95|19.87|17.87|0
1749604800000|2025-06-11 01:20:00|19.97|17.97|20.09|18.09|20.09|18.09|19.94|17.94|0
1749605100000|2025-06-11 01:25:00|20.1|18.1|20.03|18.03|20.17|18.17|20.03|18.03|0
1749605400000|2025-06-11 01:30:00|20.04|18.04|20.08|18.08|20.12|18.12|20.01|18.01|0
1749605700000|2025-06-11 01:35:00|20.09|18.09|20.15|18.15|20.22|18.22|20.03|18.03|0
1749606000000|2025-06-11 01:40:00|20.16|18.16|20.1|18.1|20.18|18.18|20.09|18.09|0
1749606300000|2025-06-11 01:45:00|20.09|18.09|20.08|18.08|20.13|18.13|20.05|18.05|0
1749606600000|2025-06-11 01:50:00|20.07|18.07|20.08|18.08|20.1|18.1|20.06|18.06|0
1749606900000|2025-06-11 01:55:00|20.09|18.09|19.99|17.99|20.15|18.15|19.95|17.95|0
1749607200000|2025-06-11 02:00:00|20|18|19.99|17.99|20.02|18.02|19.94|17.94|0
1749607500000|2025-06-11 02:05:00|20.01|18.01|20.08|18.08|20.11|18.11|19.96|17.96|0
1749607800000|2025-06-11 02:10:00|20.1|18.1|20.09|18.09|20.13|18.13|20.06|18.06|0
1749608100000|2025-06-11 02:15:00|20.08|18.08|20.1|18.1|20.11|18.11|20.06|18.06|0
1749608400000|2025-06-11 02:20:00|20.09|18.09|20.09|18.09|20.14|18.14|20.05|18.05|0
1749608700000|2025-06-11 02:25:00|20.07|18.07|20.08|18.08|20.09|18.09|20.05|18.05|0
1749609000000|2025-06-11 02:30:00|20.09|18.09|20.09|18.09|20.09|18.09|20.06|18.06|0
1749609300000|2025-06-11 02:35:00|20.08|18.08|20.03|18.03|20.09|18.09|19.99|17.99|0
1749609600000|2025-06-11 02:40:00|20.02|18.02|20.05|18.05|20.07|18.07|20.02|18.02|0
1749609900000|2025-06-11 02:45:00|20.04|18.04|20.1|18.1|20.26|18.26|20.02|18.02|0
1749610200000|2025-06-11 02:50:00|20.12|18.12|20.05|18.05|20.12|18.12|20.02|18.02|0
1749610500000|2025-06-11 02:55:00|20.06|18.06|20.1|18.1|20.12|18.12|20.04|18.04|0
1749610800000|2025-06-11 03:00:00|20.07|18.07|20.15|18.15|20.18|18.18|20.07|18.07|0
1749611100000|2025-06-11 03:05:00|20.17|18.17|20.14|18.14|20.19|18.19|20.11|18.11|0
1749611400000|2025-06-11 03:10:00|20.15|18.15|20.16|18.16|20.16|18.16|20.09|18.09|0
1749611700000|2025-06-11 03:15:00|20.15|18.15|20.08|18.08|20.16|18.16|20.06|18.06|0
1749612000000|2025-06-11 03:20:00|20.07|18.07|20.04|18.04|20.09|18.09|20.01|18.01|0
1749612300000|2025-06-11 03:25:00|20.03|18.03|20.06|18.06|20.07|18.07|20|18|0
1749612600000|2025-06-11 03:30:00|20.05|18.05|20.03|18.03|20.07|18.07|20.03|18.03|0
1749612900000|2025-06-11 03:35:00|20.05|18.05|20.08|18.08|20.09|18.09|20.02|18.02|0
1749613200000|2025-06-11 03:40:00|20.06|18.06|20.06|18.06|20.06|18.06|19.98|17.98|0
1749613500000|2025-06-11 03:45:00|20.04|18.04|20|18|20.04|18.04|19.97|17.97|0
1749613800000|2025-06-11 03:50:00|19.99|17.99|19.99|17.99|20.01|18.01|19.97|17.97|0
1749614100000|2025-06-11 03:55:00|20|18|19.99|17.99|20.01|18.01|19.93|17.93|0
1749614400000|2025-06-11 04:00:00|19.97|17.97|19.97|17.97|20.01|18.01|19.96|17.96|0
1749614700000|2025-06-11 04:05:00|19.98|17.98|19.97|17.97|20.01|18.01|19.97|17.97|0
1749615000000|2025-06-11 04:10:00|19.98|17.98|20.02|18.02|20.02|18.02|19.95|17.95|0
1749615300000|2025-06-11 04:15:00|20.01|18.01|19.94|17.94|20.01|18.01|19.91|17.91|0
1749615600000|2025-06-11 04:20:00|19.93|17.93|19.97|17.97|19.97|17.97|19.92|17.92|0
1749615900000|2025-06-11 04:25:00|19.96|17.96|20|18|20.03|18.03|19.94|17.94|0
1749616200000|2025-06-11 04:30:00|19.99|17.99|19.99|17.99|20.02|18.02|19.97|17.97|0
1749616500000|2025-06-11 04:35:00|20|18|19.99|17.99|20.02|18.02|19.97|17.97|0
1749616800000|2025-06-11 04:40:00|19.98|17.98|20.04|18.04|20.06|18.06|19.98|17.98|0
1749617100000|2025-06-11 04:45:00|20.05|18.05|20.05|18.05|20.07|18.07|20.02|18.02|0
1749617400000|2025-06-11 04:50:00|20.06|18.06|20.09|18.09|20.12|18.12|20.05|18.05|0
1749617700000|2025-06-11 04:55:00|20.1|18.1|20.18|18.18|20.21|18.21|20.07|18.07|0
1749618000000|2025-06-11 05:00:00|20.17|18.17|20.13|18.13|20.26|18.26|20.11|18.11|0
1749618300000|2025-06-11 05:05:00|20.12|18.12|20.09|18.09|20.19|18.19|20.08|18.08|0
1749618600000|2025-06-11 05:10:00|20.07|18.07|20|18|20.16|18.16|20|18|0
1749618900000|2025-06-11 05:15:00|20.01|18.01|19.94|17.94|20.05|18.05|19.9|17.9|0
1749619200000|2025-06-11 05:20:00|19.95|17.95|20.08|18.08|20.09|18.09|19.95|17.95|0
1749619500000|2025-06-11 05:25:00|20.09|18.09|20.04|18.04|20.1|18.1|20|18|0
1749619800000|2025-06-11 05:30:00|20.03|18.03|20.04|18.04|20.07|18.07|19.98|17.98|0
1749620100000|2025-06-11 05:35:00|20.05|18.05|20.08|18.08|20.08|18.08|20|18|0
1749620400000|2025-06-11 05:40:00|20.09|18.09|20.07|18.07|20.11|18.11|20.05|18.05|0
1749620700000|2025-06-11 05:45:00|20.06|18.06|20.09|18.09|20.15|18.15|20.02|18.02|0
1749621000000|2025-06-11 05:50:00|20.08|18.08|19.98|17.98|20.09|18.09|19.93|17.93|0
1749621300000|2025-06-11 05:55:00|20.01|18.01|20.04|18.04|20.13|18.13|19.96|17.96|0
1749621600000|2025-06-11 06:00:00|20.05|18.05|20.08|18.08|20.1|18.1|20.02|18.02|0
1749621900000|2025-06-11 06:05:00|20.09|18.09|20.13|18.13|20.15|18.15|20.07|18.07|0
1749622200000|2025-06-11 06:10:00|20.12|18.12|20.13|18.13|20.15|18.15|20.09|18.09|0
1749622500000|2025-06-11 06:15:00|20.15|18.15|20|18|20.17|18.17|19.98|17.98|0
1749622800000|2025-06-11 06:20:00|19.98|17.98|19.86|17.86|20.04|18.04|19.86|17.86|0
1749623100000|2025-06-11 06:25:00|19.85|17.85|19.97|17.97|19.97|17.97|19.85|17.85|0
1749623400000|2025-06-11 06:30:00|19.99|17.99|20.06|18.06|20.15|18.15|19.97|17.97|0
1749623700000|2025-06-11 06:35:00|20.07|18.07|20.11|18.11|20.16|18.16|20.06|18.06|0
1749624000000|2025-06-11 06:40:00|20.12|18.12|19.98|17.98|20.29|18.29|19.96|17.96|0
1749624300000|2025-06-11 06:45:00|19.99|17.99|20.07|18.07|20.09|18.09|19.98|17.98|0
1749624600000|2025-06-11 06:50:00|20.08|18.08|20.04|18.04|20.1|18.1|20|18|0
1749624900000|2025-06-11 06:55:00|20.06|18.06|20.02|18.02|20.06|18.06|19.99|17.99|0
1749625200000|2025-06-11 07:00:00|20|18|19.89|17.89|20.03|18.03|19.85|17.85|0
1749625500000|2025-06-11 07:05:00|19.87|17.87|20.02|18.02|20.05|18.05|19.82|17.82|0
1749625800000|2025-06-11 07:10:00|20.03|18.03|19.94|17.94|20.03|18.03|19.89|17.89|0
1749626100000|2025-06-11 07:15:00|19.92|17.92|19.91|17.91|19.99|17.99|19.87|17.87|0
1749626400000|2025-06-11 07:20:00|19.92|17.92|19.92|17.92|19.97|17.97|19.89|17.89|0
1749626700000|2025-06-11 07:25:00|19.91|17.91|19.98|17.98|20.05|18.05|19.91|17.91|0
1749627000000|2025-06-11 07:30:00|19.97|17.97|20.06|18.06|20.09|18.09|19.94|17.94|0
1749627300000|2025-06-11 07:35:00|20.07|18.07|19.94|17.94|20.09|18.09|19.9|17.9|0
1749627600000|2025-06-11 07:40:00|19.95|17.95|19.92|17.92|19.97|17.97|19.89|17.89|0
1749627900000|2025-06-11 07:45:00|19.9|17.9|19.86|17.86|19.96|17.96|19.86|17.86|0
1749628200000|2025-06-11 07:50:00|19.85|17.85|19.87|17.87|19.91|17.91|19.84|17.84|0
1749628500000|2025-06-11 07:55:00|19.86|17.86|19.79|17.79|19.9|17.9|19.75|17.75|0
1749628800000|2025-06-11 08:00:00|19.77|17.77|19.69|17.69|19.83|17.83|19.67|17.67|0
1749629100000|2025-06-11 08:05:00|19.68|17.68|19.78|17.78|19.83|17.83|19.66|17.66|0
1749629400000|2025-06-11 08:10:00|19.79|17.79|19.73|17.73|19.81|17.81|19.71|17.71|0
1749629700000|2025-06-11 08:15:00|19.74|17.74|19.78|17.78|19.82|17.82|19.72|17.72|0
1749630000000|2025-06-11 08:20:00|19.79|17.79|19.73|17.73|19.82|17.82|19.69|17.69|0
1749630300000|2025-06-11 08:25:00|19.72|17.72|19.75|17.75|19.78|17.78|19.68|17.68|0
1749630600000|2025-06-11 08:30:00|19.76|17.76|19.53|17.53|19.77|17.77|19.51|17.51|0
1749630900000|2025-06-11 08:35:00|19.52|17.52|19.45|17.45|19.57|17.57|19.39|17.39|0
1749631200000|2025-06-11 08:40:00|19.46|17.46|19.56|17.56|19.66|17.66|19.43|17.43|0
1749631500000|2025-06-11 08:45:00|19.57|17.57|19.52|17.52|19.57|17.57|19.49|17.49|0
1749631800000|2025-06-11 08:50:00|19.53|17.53|19.49|17.49|19.55|17.55|19.47|17.47|0
1749632100000|2025-06-11 08:55:00|19.5|17.5|19.49|17.49|19.52|17.52|19.49|17.49|0
1749632400000|2025-06-11 09:00:00|19.48|17.48|19.6|17.6|19.6|17.6|19.45|17.45|0
1749632700000|2025-06-11 09:05:00|19.61|17.61|19.59|17.59|19.66|17.66|19.53|17.53|0
1749633000000|2025-06-11 09:10:00|19.6|17.6|19.59|17.59|19.62|17.62|19.56|17.56|0
1749633300000|2025-06-11 09:15:00|19.6|17.6|19.58|17.58|19.62|17.62|19.57|17.57|0
1749633600000|2025-06-11 09:20:00|19.61|17.61|19.58|17.58|19.61|17.61|19.57|17.57|0
1749633900000|2025-06-11 09:25:00|19.59|17.59|19.59|17.59|19.63|17.63|19.53|17.53|0
1749634200000|2025-06-11 09:30:00|19.58|17.58|19.6|17.6|19.64|17.64|19.56|17.56|0
1749634500000|2025-06-11 09:35:00|19.58|17.58|19.69|17.69|19.7|17.7|19.58|17.58|0
1749634800000|2025-06-11 09:40:00|19.68|17.68|19.73|17.73|19.77|17.77|19.67|17.67|0
1749635100000|2025-06-11 09:45:00|19.72|17.72|19.75|17.75|19.76|17.76|19.72|17.72|0
1749635400000|2025-06-11 09:50:00|19.74|17.74|19.79|17.79|19.81|17.81|19.74|17.74|0
1749635700000|2025-06-11 09:55:00|19.78|17.78|19.8|17.8|19.82|17.82|19.78|17.78|0
1749636000000|2025-06-11 10:00:00|19.78|17.78|19.73|17.73|19.83|17.83|19.7|17.7|0
1749636300000|2025-06-11 10:05:00|19.74|17.74|19.63|17.63|19.74|17.74|19.62|17.62|0
1749636600000|2025-06-11 10:10:00|19.62|17.62|19.68|17.68|19.7|17.7|19.62|17.62|0
1749636900000|2025-06-11 10:15:00|19.69|17.69|19.65|17.65|19.7|17.7|19.63|17.63|0
1749637200000|2025-06-11 10:20:00|19.64|17.64|19.69|17.69|19.71|17.71|19.63|17.63|0
1749637500000|2025-06-11 10:25:00|19.68|17.68|19.64|17.64|19.71|17.71|19.62|17.62|0
1749637800000|2025-06-11 10:30:00|19.63|17.63|19.7|17.7|19.73|17.73|19.62|17.62|0
1749638100000|2025-06-11 10:35:00|19.68|17.68|19.68|17.68|19.7|17.7|19.67|17.67|0
1749638400000|2025-06-11 10:40:00|19.67|17.67|19.57|17.57|19.73|17.73|19.52|17.52|0
1749638700000|2025-06-11 10:45:00|19.58|17.58|19.59|17.59|19.62|17.62|19.55|17.55|0
1749639000000|2025-06-11 10:50:00|19.61|17.61|19.57|17.57|19.65|17.65|19.55|17.55|0
1749639300000|2025-06-11 10:55:00|19.58|17.58|19.59|17.59|19.62|17.62|19.55|17.55|0
1749639600000|2025-06-11 11:00:00|19.57|17.57|19.59|17.59|19.72|17.72|19.57|17.57|0
1749639900000|2025-06-11 11:05:00|19.58|17.58|19.68|17.68|19.74|17.74|19.58|17.58|0
1749640200000|2025-06-11 11:10:00|19.69|17.69|19.83|17.83|19.83|17.83|19.65|17.65|0
1749640500000|2025-06-11 11:15:00|19.84|17.84|19.98|17.98|20.01|18.01|19.76|17.76|0
1749640800000|2025-06-11 11:20:00|20.02|18.02|20.07|18.07|20.11|18.11|19.93|17.93|0
1749641100000|2025-06-11 11:25:00|20.08|18.08|19.86|17.86|20.08|18.08|19.83|17.83|0
1749641400000|2025-06-11 11:30:00|19.85|17.85|19.73|17.73|19.87|17.87|19.7|17.7|0
1749641700000|2025-06-11 11:35:00|19.74|17.74|19.79|17.79|19.82|17.82|19.7|17.7|0
1749642000000|2025-06-11 11:40:00|19.77|17.77|19.77|17.77|19.81|17.81|19.75|17.75|0
1749642300000|2025-06-11 11:45:00|19.78|17.78|19.73|17.73|19.79|17.79|19.71|17.71|0
1749642600000|2025-06-11 11:50:00|19.74|17.74|19.63|17.63|19.77|17.77|19.63|17.63|0
1749642900000|2025-06-11 11:55:00|19.62|17.62|19.54|17.54|19.65|17.65|19.53|17.53|0
1749643200000|2025-06-11 12:00:00|19.53|17.53|19.25|17.25|19.89|17.89|18.92|16.92|0
1749643500000|2025-06-11 12:05:00|19.38|17.38|19.36|17.36|19.67|17.67|19.08|17.08|0
1749643800000|2025-06-11 12:10:00|19.35|17.35|19.28|17.28|19.37|17.37|19.17|17.17|0
1749644100000|2025-06-11 12:15:00|19.31|17.31|19.41|17.41|19.56|17.56|19.26|17.26|0
1749644400000|2025-06-11 12:20:00|19.4|17.4|19.39|17.39|19.49|17.49|19.31|17.31|0
1749644700000|2025-06-11 12:25:00|19.41|17.41|19.34|17.34|19.47|17.47|19.21|17.21|0
1749645000000|2025-06-11 12:30:00|19.31|17.31|18.36|16.36|19.31|17.31|17.85|15.85|0
1749645300000|2025-06-11 12:35:00|18.34|16.34|17.93|15.93|18.37|16.37|17.91|15.91|0
1749645600000|2025-06-11 12:40:00|17.94|15.94|18.05|16.05|18.12|16.12|17.85|15.85|0
1749645900000|2025-06-11 12:45:00|18.07|16.07|18.16|16.16|18.21|16.21|18|16|0
1749646200000|2025-06-11 12:50:00|18.15|16.15|18.19|16.19|18.29|16.29|18.04|16.04|0
1749646500000|2025-06-11 12:55:00|18.14|16.14|18.19|16.19|18.25|16.25|18.06|16.06|0
1749646800000|2025-06-11 13:00:00|18.18|16.18|18.19|16.19|18.35|16.35|18.05|16.05|0
1749647100000|2025-06-11 13:05:00|18.21|16.21|18.23|16.23|18.35|16.35|18.18|16.18|0
1749647400000|2025-06-11 13:10:00|18.22|16.22|18.02|16.02|18.26|16.26|18.02|16.02|0
1749647700000|2025-06-11 13:15:00|18.04|16.04|18.16|16.16|18.19|16.19|18.01|16.01|0
1749648000000|2025-06-11 13:20:00|18.17|16.17|18.43|15.86|18.43|16.2|18.13|15.86|0
1749648300000|2025-06-11 13:25:00|18.44|15.87|18.35|15.79|18.46|15.88|18.31|15.75|0
1749648600000|2025-06-11 13:30:00|18.31|16.31|18.57|16.57|18.71|16.71|18.25|16.25|0
1749648900000|2025-06-11 13:35:00|18.56|16.56|18.5|16.5|18.73|16.73|18.35|16.35|0
1749649200000|2025-06-11 13:40:00|18.46|16.46|18.59|16.59|18.64|16.64|18.43|16.43|0
1749649500000|2025-06-11 13:45:00|18.63|16.63|18.74|16.74|19.09|17.09|18.58|16.58|0
1749649800000|2025-06-11 13:50:00|18.73|16.73|18.58|16.58|18.73|16.73|18.46|16.46|0
1749650100000|2025-06-11 13:55:00|18.59|16.59|18.59|16.59|18.7|16.7|18.48|16.48|0
1749650400000|2025-06-11 14:00:00|18.58|16.58|18.61|16.61|18.75|16.75|18.51|16.51|0
1749650700000|2025-06-11 14:05:00|18.6|16.6|18.48|16.48|18.71|16.71|18.47|16.47|0
1749651000000|2025-06-11 14:10:00|18.45|16.45|18.25|16.25|18.54|16.54|18.21|16.21|0
1749651300000|2025-06-11 14:15:00|18.26|16.26|18.16|16.16|18.31|16.31|18.16|16.16|0
1749651600000|2025-06-11 14:20:00|18.17|16.17|18.15|16.15|18.26|16.26|18.12|16.12|0
1749651900000|2025-06-11 14:25:00|18.14|16.14|18.15|16.15|18.18|16.18|18.04|16.04|0
1749652200000|2025-06-11 14:30:00|18.14|16.14|18.1|16.1|18.22|16.22|18.08|16.08|0
1749652500000|2025-06-11 14:35:00|18.09|16.09|18.08|16.08|18.12|16.12|18.02|16.02|0
1749652800000|2025-06-11 14:40:00|18.09|16.09|18.11|16.11|18.18|16.18|18.03|16.03|0
1749653100000|2025-06-11 14:45:00|18.09|16.09|18.1|16.1|18.16|16.16|18|16|0
1749653400000|2025-06-11 14:50:00|18.09|16.09|18.05|16.05|18.11|16.11|18|16|0
1749653700000|2025-06-11 14:55:00|18.06|16.06|18.05|16.05|18.07|16.07|17.95|15.95|0
1749654000000|2025-06-11 15:00:00|18.06|16.06|18|16|18.08|16.08|17.97|15.97|0
1749654300000|2025-06-11 15:05:00|18.01|16.01|18.42|16.42|18.44|16.44|17.99|15.99|0
1749654600000|2025-06-11 15:10:00|18.48|16.48|18.21|16.21|18.5|16.5|18.13|16.13|0
1749654900000|2025-06-11 15:15:00|18.2|16.2|18.07|16.07|18.25|16.25|18.02|16.02|0
1749655200000|2025-06-11 15:20:00|18.08|16.08|18.1|16.1|18.18|16.18|18.04|16.04|0
1749655500000|2025-06-11 15:25:00|18.11|16.11|18.12|16.12|18.22|16.22|18.03|16.03|0
1749655800000|2025-06-11 15:30:00|18.13|16.13|18.25|16.25|18.27|16.27|18.09|16.09|0
1749656100000|2025-06-11 15:35:00|18.26|16.26|18.16|16.16|18.28|16.28|18.06|16.06|0
1749656400000|2025-06-11 15:40:00|18.18|16.18|18.29|16.29|18.34|16.34|18.15|16.15|0
1749656700000|2025-06-11 15:45:00|18.27|16.27|18.4|16.4|18.51|16.51|18.21|16.21|0
1749657000000|2025-06-11 15:50:00|18.41|16.41|18.22|16.22|18.45|16.45|18.18|16.18|0
1749657300000|2025-06-11 15:55:00|18.23|16.23|18.38|16.38|18.5|16.5|18.2|16.2|0
1749657600000|2025-06-11 16:00:00|18.36|16.36|18.51|16.51|18.54|16.54|18.33|16.33|0
1749657900000|2025-06-11 16:05:00|18.52|16.52|18.68|16.68|18.85|16.85|18.51|16.51|0
1749658200000|2025-06-11 16:10:00|18.67|16.67|18.71|16.71|19|17|18.63|16.63|0
1749658500000|2025-06-11 16:15:00|18.72|16.72|18.89|16.89|18.98|16.98|18.63|16.63|0
1749658800000|2025-06-11 16:20:00|18.9|16.9|18.84|16.84|19.06|17.06|18.79|16.79|0
1749659100000|2025-06-11 16:25:00|18.85|16.85|18.58|16.58|18.85|16.85|18.58|16.58|0
1749659400000|2025-06-11 16:30:00|18.56|16.56|18.5|16.5|18.6|16.6|18.44|16.44|0
1749659700000|2025-06-11 16:35:00|18.52|16.52|18.66|16.66|18.72|16.72|18.48|16.48|0
1749660000000|2025-06-11 16:40:00|18.67|16.67|18.69|16.69|18.75|16.75|18.59|16.59|0
1749660300000|2025-06-11 16:45:00|18.68|16.68|18.56|16.56|18.72|16.72|18.5|16.5|0
1749660600000|2025-06-11 16:50:00|18.54|16.54|18.63|16.63|18.66|16.66|18.5|16.5|0
1749660900000|2025-06-11 16:55:00|18.62|16.62|18.62|16.62|18.63|16.63|18.54|16.54|0
1749661200000|2025-06-11 17:00:00|18.56|16.56|18.28|16.28|18.71|16.71|18.22|16.22|0
1749661500000|2025-06-11 17:05:00|18.3|16.3|18.14|16.14|18.39|16.39|18.12|16.12|0
1749661800000|2025-06-11 17:10:00|18.15|16.15|18.2|16.2|18.25|16.25|18.1|16.1|0
1749662100000|2025-06-11 17:15:00|18.19|16.19|18.16|16.16|18.34|16.34|18.15|16.15|0
1749662400000|2025-06-11 17:20:00|18.15|16.15|18.1|16.1|18.18|16.18|18.08|16.08|0
1749662700000|2025-06-11 17:25:00|18.09|16.09|18.1|16.1|18.14|16.14|18.06|16.06|0
1749663000000|2025-06-11 17:30:00|18.09|16.09|18.21|16.21|18.27|16.27|18.07|16.07|0
1749663300000|2025-06-11 17:35:00|18.22|16.22|18.31|16.31|18.41|16.41|18.2|16.2|0
1749663600000|2025-06-11 17:40:00|18.3|16.3|18.35|16.35|18.53|16.53|18.17|16.17|0
1749663900000|2025-06-11 17:45:00|18.36|16.36|18.63|16.63|18.67|16.67|18.33|16.33|0
1749664200000|2025-06-11 17:50:00|18.64|16.64|18.7|16.7|18.79|16.79|18.61|16.61|0
1749664500000|2025-06-11 17:55:00|18.68|16.68|19.06|17.06|19.12|17.12|18.61|16.61|0
1749664800000|2025-06-11 18:00:00|19.1|17.1|19.99|17.99|20.34|18.34|18.99|16.99|0
1749665100000|2025-06-11 18:05:00|19.95|17.95|19.55|17.55|20.02|18.02|19.42|17.42|0
1749665400000|2025-06-11 18:10:00|19.62|17.62|20.15|18.15|20.15|18.15|19.54|17.54|0
1749665700000|2025-06-11 18:15:00|20.22|18.22|20.76|18.36|20.91|18.91|20.22|18.22|0
1749666000000|2025-06-11 18:20:00|20.75|18.35|20.52|18.12|20.78|18.38|20.39|17.99|0
1749666300000|2025-06-11 18:25:00|20.51|18.11|20.6|18.6|20.69|18.69|20.15|18.08|0
1749666600000|2025-06-11 18:30:00|20.67|18.67|20.26|18.26|21.05|19.05|20.13|18.13|0
1749666900000|2025-06-11 18:35:00|20.24|18.24|20.12|18.12|20.36|18.36|20.03|18.03|0
1749667200000|2025-06-11 18:40:00|20.13|18.13|20.05|18.05|20.31|18.31|20|18|0
1749667500000|2025-06-11 18:45:00|20.03|18.03|20|18|20.09|18.09|19.92|17.92|0
1749667800000|2025-06-11 18:50:00|20.01|18.01|20.4|18.4|20.4|18.4|19.92|17.92|0
1749668100000|2025-06-11 18:55:00|20.42|18.42|20.78|18.78|20.87|18.87|20.42|18.42|0
1749668400000|2025-06-11 19:00:00|20.76|18.76|20.87|18.87|21.05|19.05|20.67|18.67|0
1749668700000|2025-06-11 19:05:00|20.94|18.94|20.94|18.94|21.19|19.19|20.91|18.91|0
1749669000000|2025-06-11 19:10:00|20.95|18.95|20.9|18.9|21.1|19.1|20.82|18.82|0
1749669300000|2025-06-11 19:15:00|20.91|18.91|21.3|19.3|21.4|19.4|20.88|18.88|0
1749669600000|2025-06-11 19:20:00|21.32|19.32|21.15|19.15|21.48|19.48|21.14|19.14|0
1749669900000|2025-06-11 19:25:00|21.13|19.13|21.39|19.39|21.45|19.45|21.06|19.06|0
1749670200000|2025-06-11 19:30:00|21.4|19.4|21.9|19.9|21.92|19.92|21.25|19.25|0
1749670500000|2025-06-11 19:35:00|21.93|19.93|21.58|19.58|22.09|20.09|21.57|19.57|0
1749670800000|2025-06-11 19:40:00|21.57|19.57|21.48|19.48|21.75|19.75|21.46|19.46|0
1749671100000|2025-06-11 19:45:00|21.5|19.5|21.77|19.77|21.82|19.82|21.36|19.36|0
1749671400000|2025-06-11 19:50:00|21.76|19.76|21.38|19.38|21.76|19.76|21.25|19.25|0
1749671700000|2025-06-11 19:55:00|21.39|19.39|21.07|19.07|21.41|19.41|21.05|19.05|0
1749672000000|2025-06-11 20:00:00|21.12|19.12|21.16|19.16|21.34|19.34|21.12|19.12|0
1749672300000|2025-06-11 20:05:00|21.13|19.13|21.1|19.1|21.19|19.19|20.99|18.99|0
1749672600000|2025-06-11 20:10:00|21.09|19.09|21.05|19.05|21.12|19.12|20.99|18.99|0
1749672900000|2025-06-11 20:15:00|21.04|19.04|20.88|18.88|21.06|19.06|20.83|18.83|0
1749673200000|2025-06-11 20:20:00|20.89|18.89|20.85|18.85|20.9|18.9|20.81|18.81|0
1749673500000|2025-06-11 20:25:00|20.86|18.86|20.88|18.88|20.9|18.9|20.79|18.79|0
1749673800000|2025-06-11 20:30:00|20.89|18.89|20.99|18.99|21|19|20.84|18.84|0
1749674100000|2025-06-11 20:35:00|20.97|18.97|21.07|19.07|21.1|19.1|20.96|18.96|0
1749674400000|2025-06-11 20:40:00|21.06|19.06|21.07|19.07|21.09|19.09|21.02|19.02|0
1749674700000|2025-06-11 20:45:00|21.06|19.06|21.05|19.05|21.09|19.09|21.01|19.01|0
1749675000000|2025-06-11 20:50:00|21.04|19.04|21.05|19.05|21.07|19.07|21.02|19.02|0
1749675300000|2025-06-11 20:55:00|21.35|18.75|21.33|18.73|21.4|18.8|21.31|18.71|0
1749675600000|2025-06-11 21:00:00|21.32|18.72|21.31|18.71|21.37|18.77|21.26|18.66|0
1749675900000|2025-06-11 21:05:00|21.3|18.7|21.27|18.67|21.31|18.71|21.27|18.67|0
1749676200000|2025-06-11 21:10:00|21.26|18.66|21.26|18.66|21.26|18.66|21.26|18.66|0
1749676500000|2025-06-11 21:15:00|21.27|18.67|21.29|18.69|21.29|18.69|21.24|18.64|0
1749676800000|2025-06-11 21:20:00|21.3|18.7|21.41|18.81|21.42|18.82|21.3|18.7|0
1749677100000|2025-06-11 21:25:00|21.39|18.79|21.5|18.9|21.5|18.9|21.39|18.79|0
1749677400000|2025-06-11 21:30:00|21.51|18.91|21.46|18.86|21.51|18.91|21.46|18.86|0
1749677700000|2025-06-11 21:35:00|21.47|18.87|21.46|18.86|21.47|18.87|21.45|18.85|0
1749678000000|2025-06-11 21:40:00|21.47|18.87|21.48|18.88|21.48|18.88|21.46|18.86|0
1749678300000|2025-06-11 21:45:00|21.47|18.87|21.49|18.89|21.49|18.89|21.45|18.85|0
1749678600000|2025-06-11 21:50:00|21.46|18.86|21.48|18.88|21.48|18.88|21.46|18.86|0
1749678900000|2025-06-11 21:55:00|21.49|18.89|21.5|18.9|21.51|18.91|21.47|18.87|0
1749679200000|2025-06-11 22:00:00|21.52|18.92|21.66|19.06|21.7|19.1|21.43|18.83|0
1749679500000|2025-06-11 22:05:00|21.65|19.05|21.45|18.85|21.65|19.05|21.39|18.79|0
1749679800000|2025-06-11 22:10:00|21.47|18.87|21.39|18.79|21.47|18.87|21.38|18.78|0
1749680100000|2025-06-11 22:15:00|21.4|18.8|21.45|18.85|21.46|18.86|21.4|18.8|0
1749680400000|2025-06-11 22:20:00|21.44|18.84|21.34|18.74|21.45|18.85|21.32|18.72|0
1749680700000|2025-06-11 22:25:00|21.36|18.76|21.22|18.62|21.36|18.76|21.21|18.61|0
1749681000000|2025-06-11 22:30:00|21.21|18.61|21.17|18.57|21.23|18.63|21.15|18.55|0
1749681300000|2025-06-11 22:35:00|21.16|18.56|21.31|18.71|21.32|18.72|21.13|18.53|0
1749681600000|2025-06-11 22:40:00|21.3|18.7|21.32|18.72|21.37|18.77|21.26|18.66|0
1749681900000|2025-06-11 22:45:00|21.31|18.71|21.33|18.73|21.37|18.77|21.3|18.7|0
1749682200000|2025-06-11 22:50:00|21.34|18.74|21.67|19.07|21.67|19.07|21.33|18.73|0
1749682500000|2025-06-11 22:55:00|21.68|19.08|21.75|19.15|21.88|19.28|21.68|19.08|0
1749682800000|2025-06-11 23:00:00|21.76|19.16|21.77|19.17|21.82|19.22|21.7|19.1|0
1749683100000|2025-06-11 23:05:00|21.78|19.18|21.75|19.15|21.94|19.34|21.72|19.12|0
1749683400000|2025-06-11 23:10:00|21.76|19.16|21.79|19.19|21.87|19.27|21.7|19.1|0
1749683700000|2025-06-11 23:15:00|21.78|19.18|21.88|19.28|21.89|19.29|21.77|19.17|0
1749684000000|2025-06-11 23:20:00|21.89|19.29|21.78|19.18|21.9|19.3|21.74|19.14|0
1749684300000|2025-06-11 23:25:00|21.79|19.19|21.82|19.22|21.83|19.23|21.76|19.16|0
1749684600000|2025-06-11 23:30:00|21.83|19.23|21.7|19.1|21.83|19.23|21.69|19.09|0
1749684900000|2025-06-11 23:35:00|21.66|19.06|21.57|18.97|21.68|19.08|21.52|18.92|0
1749685200000|2025-06-11 23:40:00|21.55|18.95|21.54|18.94|21.55|18.95|21.46|18.86|0
1749685500000|2025-06-11 23:45:00|21.55|18.95|21.68|19.08|21.7|19.1|21.55|18.95|0
1749685800000|2025-06-11 23:50:00|21.67|19.07|21.68|19.08|21.76|19.16|21.66|19.06|0
1749686100000|2025-06-11 23:55:00|21.67|19.07|21.76|19.16|21.76|19.16|21.66|19.06|0
1749686400000|2025-06-12 00:00:00|21.74|19.14|21.81|19.21|21.82|19.22|21.64|19.04|0
1749686700000|2025-06-12 00:05:00|21.83|19.23|21.87|19.27|22|19.4|21.82|19.22|0
1749687000000|2025-06-12 00:10:00|21.89|19.29|21.86|19.26|21.92|19.32|21.79|19.19|0
1749687300000|2025-06-12 00:15:00|21.85|19.25|22.03|20.03|22.1|20.1|21.55|19.21|0
1749687600000|2025-06-12 00:20:00|22.01|20.01|22.05|20.05|22.08|20.08|21.97|19.97|0
1749687900000|2025-06-12 00:25:00|22.04|20.04|22.29|20.29|22.41|20.41|21.96|19.96|0
1749688200000|2025-06-12 00:30:00|22.28|20.28|22.09|20.09|22.34|20.34|22.06|20.06|0
1749688500000|2025-06-12 00:35:00|22.07|20.07|22.32|20.32|22.57|20.57|22.07|20.07|0
1749688800000|2025-06-12 00:40:00|22.33|20.33|22.34|20.34|22.5|20.5|22.32|20.32|0
1749689100000|2025-06-12 00:45:00|22.36|20.36|22.44|20.44|22.47|20.47|22.33|20.33|0
1749689400000|2025-06-12 00:50:00|22.45|20.45|22.81|20.81|22.86|20.86|22.45|20.45|0
1749689700000|2025-06-12 00:55:00|22.79|20.79|22.73|20.73|22.88|20.88|22.71|20.71|0
1749690000000|2025-06-12 01:00:00|22.72|20.72|22.7|20.7|22.74|20.74|22.57|20.57|0
1749690300000|2025-06-12 01:05:00|22.71|20.71|22.68|20.68|22.75|20.75|22.66|20.66|0
1749690600000|2025-06-12 01:10:00|22.67|20.67|22.68|20.68|22.71|20.71|22.61|20.61|0
1749690900000|2025-06-12 01:15:00|22.67|20.67|22.56|20.56|22.69|20.69|22.56|20.56|0
1749691200000|2025-06-12 01:20:00|22.57|20.57|22.78|20.78|22.82|20.82|22.52|20.52|0
1749691500000|2025-06-12 01:25:00|22.79|20.79|23.09|21.09|23.24|21.24|22.77|20.77|0
1749691800000|2025-06-12 01:30:00|23.1|21.1|23.12|21.12|23.23|21.23|23.03|21.03|0
1749692100000|2025-06-12 01:35:00|23.11|21.11|23.39|21.39|23.46|21.46|23.1|21.1|0
1749692400000|2025-06-12 01:40:00|23.35|21.35|23.28|21.28|23.45|21.45|23.23|21.23|0
1749692700000|2025-06-12 01:45:00|23.32|21.32|23.48|21.48|23.53|21.53|23.28|21.28|0
1749693000000|2025-06-12 01:50:00|23.47|21.47|23.27|21.27|23.53|21.53|23.25|21.25|0
1749693300000|2025-06-12 01:55:00|23.26|21.26|23.17|21.17|23.26|21.26|23.12|21.12|0
1749693600000|2025-06-12 02:00:00|23.18|21.18|22.9|20.9|23.18|21.18|22.86|20.86|0
1749693900000|2025-06-12 02:05:00|22.91|20.91|23.07|21.07|23.12|21.12|22.91|20.91|0
1749694200000|2025-06-12 02:10:00|23.09|21.09|23.09|21.09|23.31|21.31|23.04|21.04|0
1749694500000|2025-06-12 02:15:00|23.1|21.1|23.07|21.07|23.17|21.17|23.03|21.03|0
1749694800000|2025-06-12 02:20:00|23.08|21.08|23.05|21.05|23.12|21.12|23|21|0
1749695100000|2025-06-12 02:25:00|23.06|21.06|23.08|21.08|23.12|21.12|23.06|21.06|0
1749695400000|2025-06-12 02:30:00|23.09|21.09|23.07|21.07|23.14|21.14|23.06|21.06|0
1749695700000|2025-06-12 02:35:00|23.1|21.1|23.09|21.09|23.12|21.12|23.03|21.03|0
1749696000000|2025-06-12 02:40:00|23.1|21.1|23.08|21.08|23.12|21.12|23.07|21.07|0
1749696300000|2025-06-12 02:45:00|23.09|21.09|23.16|21.16|23.19|21.19|23.09|21.09|0
1749696600000|2025-06-12 02:50:00|23.13|21.13|23.18|21.18|23.2|21.2|23.09|21.09|0
1749696900000|2025-06-12 02:55:00|23.17|21.17|22.96|20.96|23.19|21.19|22.96|20.96|0
1749697200000|2025-06-12 03:00:00|22.95|20.95|22.98|20.98|23.01|21.01|22.89|20.89|0
1749697500000|2025-06-12 03:05:00|22.95|20.95|22.95|20.95|23.01|21.01|22.88|20.88|0
1749697800000|2025-06-12 03:10:00|22.94|20.94|22.8|20.8|22.99|20.99|22.8|20.8|0
1749698100000|2025-06-12 03:15:00|22.79|20.79|22.66|20.66|22.86|20.86|22.62|20.62|0
1749698400000|2025-06-12 03:20:00|22.67|20.67|22.57|20.57|22.67|20.67|22.56|20.56|0
1749698700000|2025-06-12 03:25:00|22.56|20.56|22.35|20.35|22.56|20.56|22.35|20.35|0
1749699000000|2025-06-12 03:30:00|22.37|20.37|22.45|20.45|22.46|20.46|22.35|20.35|0
1749699300000|2025-06-12 03:35:00|22.46|20.46|22.38|20.38|22.46|20.46|22.38|20.38|0
1749699600000|2025-06-12 03:40:00|22.4|20.4|22.39|20.39|22.42|20.42|22.37|20.37|0
1749699900000|2025-06-12 03:45:00|22.41|20.41|22.4|20.4|22.41|20.41|22.33|20.33|0
1749700200000|2025-06-12 03:50:00|22.39|20.39|22.4|20.4|22.44|20.44|22.37|20.37|0
1749700500000|2025-06-12 03:55:00|22.41|20.41|22.56|20.56|22.58|20.58|22.4|20.4|0
1749700800000|2025-06-12 04:00:00|22.55|20.55|22.48|20.48|22.6|20.6|22.46|20.46|0
1749701100000|2025-06-12 04:05:00|22.49|20.49|22.51|20.51|22.52|20.52|22.47|20.47|0
1749701400000|2025-06-12 04:10:00|22.5|20.5|22.56|20.56|22.6|20.6|22.48|20.48|0
1749701700000|2025-06-12 04:15:00|22.55|20.55|22.47|20.47|22.58|20.58|22.47|20.47|0
1749702000000|2025-06-12 04:20:00|22.46|20.46|22.49|20.49|22.51|20.51|22.46|20.46|0
1749702300000|2025-06-12 04:25:00|22.5|20.5|22.52|20.52|22.55|20.55|22.48|20.48|0
1749702600000|2025-06-12 04:30:00|22.5|20.5|22.52|20.52|22.55|20.55|22.48|20.48|0
1749702900000|2025-06-12 04:35:00|22.51|20.51|22.63|20.63|22.67|20.67|22.51|20.51|0
1749703200000|2025-06-12 04:40:00|22.62|20.62|22.59|20.59|22.65|20.65|22.55|20.55|0
1749703500000|2025-06-12 04:45:00|22.6|20.6|22.53|20.53|22.6|20.6|22.48|20.48|0
1749703800000|2025-06-12 04:50:00|22.52|20.52|22.49|20.49|22.56|20.56|22.47|20.47|0
1749704100000|2025-06-12 04:55:00|22.48|20.48|22.33|20.33|22.51|20.51|22.33|20.33|0
1749704400000|2025-06-12 05:00:00|22.34|20.34|22.36|20.36|22.39|20.39|22.3|20.3|0
1749704700000|2025-06-12 05:05:00|22.38|20.38|22.36|20.36|22.38|20.38|22.29|20.29|0
1749705000000|2025-06-12 05:10:00|22.37|20.37|22.43|20.43|22.44|20.44|22.34|20.34|0
1749705300000|2025-06-12 05:15:00|22.41|20.41|22.41|20.41|22.45|20.45|22.35|20.35|0
1749705600000|2025-06-12 05:20:00|22.4|20.4|22.33|20.33|22.44|20.44|22.32|20.32|0
1749705900000|2025-06-12 05:25:00|22.32|20.32|22.18|20.18|22.33|20.33|22.18|20.18|0
1749706200000|2025-06-12 05:30:00|22.19|20.19|22.21|20.21|22.21|20.21|22.16|20.16|0
1749706500000|2025-06-12 05:35:00|22.2|20.2|22.34|20.34|22.34|20.34|22.19|20.19|0
1749706800000|2025-06-12 05:40:00|22.35|20.35|22.59|20.59|22.66|20.66|22.34|20.34|0
1749707100000|2025-06-12 05:45:00|22.58|20.58|22.51|20.51|22.65|20.65|22.51|20.51|0
1749707400000|2025-06-12 05:50:00|22.52|20.52|22.34|20.34|22.6|20.6|22.31|20.31|0
1749707700000|2025-06-12 05:55:00|22.35|20.35|22.3|20.3|22.39|20.39|22.17|20.17|0
1749708000000|2025-06-12 06:00:00|22.31|20.31|22.53|20.53|22.56|20.56|22.3|20.3|0
1749708300000|2025-06-12 06:05:00|22.52|20.52|22.51|20.51|22.56|20.56|22.4|20.4|0
1749708600000|2025-06-12 06:10:00|22.5|20.5|22.5|20.5|22.59|20.59|22.44|20.44|0
1749708900000|2025-06-12 06:15:00|22.47|20.47|22.28|20.28|22.48|20.48|22.18|20.18|0
1749709200000|2025-06-12 06:20:00|22.23|20.23|22.25|20.25|22.29|20.29|22.19|20.19|0
1749709500000|2025-06-12 06:25:00|22.23|20.23|22.32|20.32|22.33|20.33|22.2|20.2|0
1749709800000|2025-06-12 06:30:00|22.33|20.33|22.11|20.11|22.39|20.39|22.1|20.1|0
1749710100000|2025-06-12 06:35:00|22.12|20.12|22.16|20.16|22.22|20.22|22.09|20.09|0
1749710400000|2025-06-12 06:40:00|22.17|20.17|22.21|20.21|22.23|20.23|22.16|20.16|0
1749710700000|2025-06-12 06:45:00|22.22|20.22|22.23|20.23|22.26|20.26|22.14|20.14|0
1749711000000|2025-06-12 06:50:00|22.24|20.24|22.01|20.01|22.25|20.25|21.93|19.93|0
1749711300000|2025-06-12 06:55:00|22.02|20.02|22|20|22.07|20.07|21.97|19.97|0
1749711600000|2025-06-12 07:00:00|21.98|19.98|21.87|19.87|22.05|20.05|21.87|19.87|0
1749711900000|2025-06-12 07:05:00|21.88|19.88|21.98|19.98|21.99|19.99|21.86|19.86|0
1749712200000|2025-06-12 07:10:00|21.96|19.96|21.95|19.95|21.98|19.98|21.8|19.8|0
1749712500000|2025-06-12 07:15:00|21.97|19.97|21.91|19.91|21.97|19.97|21.79|19.79|0
1749712800000|2025-06-12 07:20:00|21.89|19.89|21.89|19.89|21.92|19.92|21.8|19.8|0
1749713100000|2025-06-12 07:25:00|21.88|19.88|21.97|19.97|22.02|20.02|21.87|19.87|0
1749713400000|2025-06-12 07:30:00|21.99|19.99|22.22|20.22|22.24|20.24|21.96|19.96|0
1749713700000|2025-06-12 07:35:00|22.21|20.21|22.22|20.22|22.28|20.28|22.12|20.12|0
1749714000000|2025-06-12 07:40:00|22.24|20.24|22.35|20.35|22.38|20.38|22.17|20.17|0
1749714300000|2025-06-12 07:45:00|22.41|20.41|22.56|20.56|22.64|20.64|22.39|20.39|0
1749714600000|2025-06-12 07:50:00|22.57|20.57|23.16|21.16|23.16|21.16|22.5|20.5|0
1749714900000|2025-06-12 07:55:00|23.2|21.2|23.09|21.09|23.28|21.28|23|21|0
1749715200000|2025-06-12 08:00:00|23.12|21.12|23.88|21.88|23.89|21.89|22.97|20.97|0
1749715500000|2025-06-12 08:05:00|23.87|21.87|23.39|21.39|23.92|21.92|23.37|21.37|0
1749715800000|2025-06-12 08:10:00|23.4|21.4|23.19|21.19|23.41|21.41|23.12|21.12|0
1749716100000|2025-06-12 08:15:00|23.15|21.15|23.61|21.61|23.7|21.7|23.14|21.14|0
1749716400000|2025-06-12 08:20:00|23.53|21.53|23.39|21.39|23.54|21.54|23.28|21.28|0
1749716700000|2025-06-12 08:25:00|23.4|21.4|23.44|21.44|23.5|21.5|23.33|21.33|0
1749717000000|2025-06-12 08:30:00|23.47|21.47|23.59|21.59|23.59|21.59|23.44|21.44|0
1749717300000|2025-06-12 08:35:00|23.56|21.56|23.38|21.38|23.63|21.63|23.34|21.34|0
1749717600000|2025-06-12 08:40:00|23.36|21.36|23.13|21.13|23.38|21.38|23.05|21.05|0
1749717900000|2025-06-12 08:45:00|23.12|21.12|22.75|20.75|23.16|21.16|22.74|20.74|0
1749718200000|2025-06-12 08:50:00|22.74|20.74|22.6|20.6|22.77|20.77|22.6|20.6|0
1749718500000|2025-06-12 08:55:00|22.56|20.56|22.57|20.57|22.63|20.63|22.52|20.52|0
1749718800000|2025-06-12 09:00:00|22.56|20.56|22.56|20.56|22.61|20.61|22.51|20.51|0
1749719100000|2025-06-12 09:05:00|22.52|20.52|22.48|20.48|22.54|20.54|22.42|20.42|0
1749719400000|2025-06-12 09:10:00|22.46|20.46|22.46|20.46|22.5|20.5|22.41|20.41|0
1749719700000|2025-06-12 09:15:00|22.45|20.45|22.76|20.76|22.81|20.81|22.45|20.45|0
1749720000000|2025-06-12 09:20:00|22.77|20.77|22.76|20.76|22.81|20.81|22.67|20.67|0
1749720300000|2025-06-12 09:25:00|22.75|20.75|22.79|20.79|22.88|20.88|22.7|20.7|0
1749720600000|2025-06-12 09:30:00|22.8|20.8|22.48|20.48|22.83|20.83|22.48|20.48|0
1749720900000|2025-06-12 09:35:00|22.47|20.47|22.16|20.16|22.48|20.48|22.12|20.12|0
1749721200000|2025-06-12 09:40:00|22.15|20.15|22.43|20.43|22.55|20.55|22.11|20.11|0
1749721500000|2025-06-12 09:45:00|22.45|20.45|22.32|20.32|22.45|20.45|22.21|20.21|0
1749721800000|2025-06-12 09:50:00|22.33|20.33|22.48|20.48|22.52|20.52|22.32|20.32|0
1749722100000|2025-06-12 09:55:00|22.47|20.47|22.44|20.44|22.54|20.54|22.42|20.42|0
1749722400000|2025-06-12 10:00:00|22.43|20.43|22.49|20.49|22.64|20.64|22.39|20.39|0
1749722700000|2025-06-12 10:05:00|22.5|20.5|22.74|20.74|22.74|20.74|22.49|20.49|0
1749723000000|2025-06-12 10:10:00|22.71|20.71|22.88|20.88|22.92|20.92|22.71|20.71|0
1749723300000|2025-06-12 10:15:00|22.87|20.87|22.66|20.66|22.87|20.87|22.58|20.58|0
1749723600000|2025-06-12 10:20:00|22.67|20.67|23.31|21.31|23.31|21.31|22.63|20.63|0
1749723900000|2025-06-12 10:25:00|23.35|21.35|23.31|21.31|23.51|21.51|23.29|21.29|0
1749724200000|2025-06-12 10:30:00|23.27|21.27|23.28|21.28|23.36|21.36|23.12|21.12|0
1749724500000|2025-06-12 10:35:00|23.27|21.27|23.16|21.16|23.37|21.37|23.16|21.16|0
1749724800000|2025-06-12 10:40:00|23.12|21.12|23|21|23.2|21.2|22.97|20.97|0
1749725100000|2025-06-12 10:45:00|23.01|21.01|22.85|20.85|23.01|21.01|22.81|20.81|0
1749725400000|2025-06-12 10:50:00|22.84|20.84|22.75|20.75|22.88|20.88|22.66|20.66|0
1749725700000|2025-06-12 10:55:00|22.78|20.78|22.91|20.91|22.95|20.95|22.7|20.7|0
1749726000000|2025-06-12 11:00:00|22.92|20.92|22.99|20.99|23.04|21.04|22.89|20.89|0
1749726300000|2025-06-12 11:05:00|23|21|22.99|20.99|23.27|21.27|22.99|20.99|0
1749726600000|2025-06-12 11:10:00|22.98|20.98|23.06|21.06|23.06|21.06|22.81|20.81|0
1749726900000|2025-06-12 11:15:00|23.1|21.1|23.07|21.07|23.19|21.19|23.05|21.05|0
1749727200000|2025-06-12 11:20:00|23.08|21.08|23.08|21.08|23.13|21.13|23|21|0
1749727500000|2025-06-12 11:25:00|23.1|21.1|23.23|21.23|23.26|21.26|23.03|21.03|0
1749727800000|2025-06-12 11:30:00|23.24|21.24|23.32|21.32|23.48|21.48|23.24|21.24|0
1749728100000|2025-06-12 11:35:00|23.3|21.3|23.45|21.45|23.58|21.58|23.3|21.3|0
1749728400000|2025-06-12 11:40:00|23.48|21.48|23.17|21.17|23.55|21.55|23.16|21.16|0
1749728700000|2025-06-12 11:45:00|23.19|21.19|23.19|21.19|23.25|21.25|23.12|21.12|0
1749729000000|2025-06-12 11:50:00|23.18|21.18|23.49|21.49|23.51|21.51|23.09|21.09|0
1749729300000|2025-06-12 11:55:00|23.48|21.48|23.49|21.49|23.57|21.57|23.4|21.4|0
1749729600000|2025-06-12 12:00:00|23.47|21.47|23.43|21.43|23.51|21.51|23.39|21.39|0
1749729900000|2025-06-12 12:05:00|23.4|21.4|23.21|21.21|23.47|21.47|23.21|21.21|0
1749730200000|2025-06-12 12:10:00|23.2|21.2|23.17|21.17|23.27|21.27|23.1|21.1|0
1749730500000|2025-06-12 12:15:00|23.18|21.18|23.11|21.11|23.19|21.19|23.05|21.05|0
1749730800000|2025-06-12 12:20:00|23.13|21.13|23.09|21.09|23.15|21.15|23.06|21.06|0
1749731100000|2025-06-12 12:25:00|23.11|21.11|23.24|21.24|23.29|21.29|23.07|21.07|0
1749731400000|2025-06-12 12:30:00|23.14|21.14|22.9|20.9|23.26|21.26|22.77|20.77|0
1749731700000|2025-06-12 12:35:00|22.92|20.92|22.4|20.4|22.92|20.92|22.34|20.34|0
1749732000000|2025-06-12 12:40:00|22.36|20.36|22.3|20.3|22.42|20.42|22.22|20.22|0
1749732300000|2025-06-12 12:45:00|22.28|20.28|22.12|20.12|22.33|20.33|22.08|20.08|0
1749732600000|2025-06-12 12:50:00|22.11|20.11|22.26|20.26|22.32|20.32|22.11|20.11|0
1749732900000|2025-06-12 12:55:00|22.24|20.24|22.05|20.05|22.24|20.24|22.01|20.01|0
1749733200000|2025-06-12 13:00:00|22.04|20.04|21.95|19.95|22.14|20.14|21.71|19.71|0
1749733500000|2025-06-12 13:05:00|21.94|19.94|22.1|20.1|22.21|20.21|21.94|19.94|0
1749733800000|2025-06-12 13:10:00|22.09|20.09|22.15|20.15|22.18|20.18|22.06|20.06|0
1749734100000|2025-06-12 13:15:00|22.14|20.14|22.12|20.12|22.19|20.19|22.08|20.08|0
1749734400000|2025-06-12 13:20:00|22.11|20.11|22.16|20.16|22.22|20.22|22.11|20.11|0
1749734700000|2025-06-12 13:25:00|22.46|19.86|22.49|19.89|22.52|19.92|22.41|19.81|0
1749735000000|2025-06-12 13:30:00|22.01|20.01|22.31|20.31|22.42|20.42|21.89|19.89|0
1749735300000|2025-06-12 13:35:00|22.28|20.28|22.08|20.08|22.47|20.47|21.98|19.98|0
1749735600000|2025-06-12 13:40:00|22.09|20.09|21.95|19.95|22.23|20.23|21.87|19.87|0
1749735900000|2025-06-12 13:45:00|21.96|19.96|21.9|19.9|22.1|20.1|21.85|19.85|0
1749736200000|2025-06-12 13:50:00|21.89|19.89|21.69|19.69|21.93|19.93|21.62|19.62|0
1749736500000|2025-06-12 13:55:00|21.7|19.7|21.82|19.82|22.01|20.01|21.7|19.7|0
1749736800000|2025-06-12 14:00:00|21.81|19.81|21.75|19.75|21.86|19.86|21.62|19.62|0
1749737100000|2025-06-12 14:05:00|21.74|19.74|21.41|19.41|21.76|19.76|21.35|19.35|0
1749737400000|2025-06-12 14:10:00|21.4|19.4|21.26|19.26|21.49|19.49|21.2|19.2|0
1749737700000|2025-06-12 14:15:00|21.25|19.25|21.01|19.01|21.28|19.28|20.98|18.98|0
1749738000000|2025-06-12 14:20:00|21.02|19.02|21.01|19.01|21.07|19.07|20.9|18.9|0
1749738300000|2025-06-12 14:25:00|21|19|20.72|18.72|21.1|19.1|20.61|18.61|0
1749738600000|2025-06-12 14:30:00|20.71|18.71|20.66|18.66|20.75|18.75|20.64|18.64|0
1749738900000|2025-06-12 14:35:00|20.68|18.68|20.52|18.52|20.75|18.75|20.48|18.48|0
1749739200000|2025-06-12 14:40:00|20.5|18.5|20.5|18.5|20.58|18.58|20.39|18.39|0
1749739500000|2025-06-12 14:45:00|20.49|18.49|20.51|18.51|20.57|18.57|20.46|18.46|0
1749739800000|2025-06-12 14:50:00|20.54|18.54|20.58|18.58|20.6|18.6|20.48|18.48|0
1749740100000|2025-06-12 14:55:00|20.57|18.57|20.64|18.64|20.7|18.7|20.55|18.55|0
1749740400000|2025-06-12 15:00:00|20.61|18.61|20.4|18.4|20.67|18.67|20.22|18.22|0
1749740700000|2025-06-12 15:05:00|20.41|18.41|20.61|18.61|20.63|18.63|20.36|18.36|0
1749741000000|2025-06-12 15:10:00|20.62|18.62|20.63|18.63|20.74|18.74|20.55|18.55|0
1749741300000|2025-06-12 15:15:00|20.64|18.64|21.13|19.13|21.17|19.17|20.54|18.54|0
1749741600000|2025-06-12 15:20:00|21.12|19.12|21.69|19.69|21.75|19.75|21.03|19.03|0
1749741900000|2025-06-12 15:25:00|21.73|19.73|21.5|19.5|21.86|19.86|21.5|19.5|0
1749742200000|2025-06-12 15:30:00|21.54|19.54|21.66|19.66|21.78|19.78|21.41|19.41|0
1749742500000|2025-06-12 15:35:00|21.65|19.65|21.85|19.85|21.89|19.89|21.56|19.56|0
1749742800000|2025-06-12 15:40:00|21.83|19.83|21.76|19.76|21.89|19.89|21.67|19.67|0
1749743100000|2025-06-12 15:45:00|21.77|19.77|21.94|19.94|22.02|20.02|21.72|19.72|0
1749743400000|2025-06-12 15:50:00|21.91|19.91|21.95|19.95|22.1|20.1|21.91|19.91|0
1749743700000|2025-06-12 15:55:00|21.94|19.94|21.79|19.79|21.97|19.97|21.75|19.75|0
1749744000000|2025-06-12 16:00:00|21.78|19.78|22.03|20.03|22.11|20.11|21.62|19.62|0
1749744300000|2025-06-12 16:05:00|22.11|20.11|21.7|19.7|22.12|20.12|21.66|19.66|0
1749744600000|2025-06-12 16:10:00|21.71|19.71|21.59|19.59|21.74|19.74|21.47|19.47|0
1749744900000|2025-06-12 16:15:00|21.58|19.58|21.6|19.6|21.66|19.66|21.43|19.43|0
1749745200000|2025-06-12 16:20:00|21.62|19.62|21.87|19.87|21.94|19.94|21.54|19.54|0
1749745500000|2025-06-12 16:25:00|21.86|19.86|21.4|19.4|21.86|19.86|21.32|19.32|0
1749745800000|2025-06-12 16:30:00|21.41|19.41|21.49|19.49|21.8|19.8|21.41|19.41|0
1749746100000|2025-06-12 16:35:00|21.51|19.51|21.02|19.02|21.51|19.51|21.02|19.02|0
1749746400000|2025-06-12 16:40:00|21.03|19.03|21.1|19.1|21.12|19.12|20.97|18.97|0
1749746700000|2025-06-12 16:45:00|21.09|19.09|21.2|19.2|21.23|19.23|21.01|19.01|0
1749747000000|2025-06-12 16:50:00|21.21|19.21|21.35|19.35|21.38|19.38|21.2|19.2|0
1749747300000|2025-06-12 16:55:00|21.36|19.36|21.42|19.42|21.47|19.47|21.29|19.29|0
1749747600000|2025-06-12 17:00:00|21.41|19.41|21.22|19.22|21.66|19.66|21.07|19.07|0
1749747900000|2025-06-12 17:05:00|21.23|19.23|21.01|19.01|21.32|19.32|21|19|0
1749748200000|2025-06-12 17:10:00|21|19|20.99|18.99|21.05|19.05|20.93|18.93|0
1749748500000|2025-06-12 17:15:00|20.98|18.98|20.85|18.85|20.99|18.99|20.85|18.85|0
1749748800000|2025-06-12 17:20:00|20.86|18.86|20.99|18.99|21.02|19.02|20.85|18.85|0
1749749100000|2025-06-12 17:25:00|21|19|20.85|18.85|21.03|19.03|20.85|18.85|0
1749749400000|2025-06-12 17:30:00|20.86|18.86|20.68|18.68|20.9|18.9|20.61|18.61|0
1749749700000|2025-06-12 17:35:00|20.69|18.69|20.67|18.67|20.71|18.71|20.59|18.59|0
1749750000000|2025-06-12 17:40:00|20.66|18.66|20.7|18.7|20.8|18.8|20.65|18.65|0
1749750300000|2025-06-12 17:45:00|20.69|18.69|20.78|18.78|20.81|18.81|20.66|18.66|0
1749750600000|2025-06-12 17:50:00|20.77|18.77|20.69|18.69|20.77|18.77|20.64|18.64|0
1749750900000|2025-06-12 17:55:00|20.7|18.7|20.87|18.87|20.9|18.9|20.67|18.67|0
1749751200000|2025-06-12 18:00:00|20.86|18.86|20.8|18.8|20.88|18.88|20.77|18.77|0
1749751500000|2025-06-12 18:05:00|20.81|18.81|20.76|18.76|20.82|18.82|20.71|18.71|0
1749751800000|2025-06-12 18:10:00|20.77|18.77|20.88|18.88|20.88|18.88|20.71|18.71|0
1749752100000|2025-06-12 18:15:00|20.86|18.86|20.84|18.84|20.89|18.89|20.71|18.71|0
1749752400000|2025-06-12 18:20:00|20.82|18.82|21.04|19.04|21.04|19.04|20.79|18.79|0
1749752700000|2025-06-12 18:25:00|21.03|19.03|21.16|19.16|21.32|19.32|20.98|18.98|0
1749753000000|2025-06-12 18:30:00|21.14|19.14|21.25|19.25|21.38|19.38|21.14|19.14|0
1749753300000|2025-06-12 18:35:00|21.24|19.24|21.2|19.2|21.31|19.31|21.06|19.06|0
1749753600000|2025-06-12 18:40:00|21.19|19.19|21.28|19.28|21.35|19.35|21.16|19.16|0
1749753900000|2025-06-12 18:45:00|21.3|19.3|21.21|19.21|21.4|19.4|21.17|19.17|0
1749754200000|2025-06-12 18:50:00|21.23|19.23|21.25|19.25|21.28|19.28|21.09|19.09|0
1749754500000|2025-06-12 18:55:00|21.26|19.26|21.08|19.08|21.31|19.31|21.06|19.06|0
1749754800000|2025-06-12 19:00:00|21.09|19.09|21.01|19.01|21.12|19.12|21|19|0
1749755100000|2025-06-12 19:05:00|21|19|21.08|19.08|21.12|19.12|21|19|0
1749755400000|2025-06-12 19:10:00|21.09|19.09|21.1|19.1|21.16|19.16|21.05|19.05|0
1749755700000|2025-06-12 19:15:00|21.09|19.09|21|19|21.11|19.11|20.97|18.97|0
1749756000000|2025-06-12 19:20:00|21.01|19.01|21.06|19.06|21.08|19.08|20.97|18.97|0
1749756300000|2025-06-12 19:25:00|21.07|19.07|21.15|19.15|21.18|19.18|21.01|19.01|0
1749756600000|2025-06-12 19:30:00|21.17|19.17|21.2|19.2|21.36|19.36|21.15|19.15|0
1749756900000|2025-06-12 19:35:00|21.21|19.21|21.21|19.21|21.3|19.3|21.21|19.21|0
1749757200000|2025-06-12 19:40:00|21.22|19.22|21.43|19.43|21.46|19.46|21.22|19.22|0
1749757500000|2025-06-12 19:45:00|21.42|19.42|21.45|19.45|21.52|19.52|21.35|19.35|0
1749757800000|2025-06-12 19:50:00|21.46|19.46|21.51|19.51|21.59|19.59|21.35|19.35|0
1749758100000|2025-06-12 19:55:00|21.53|19.53|21.06|19.06|21.53|19.53|21.06|19.06|0
1749758400000|2025-06-12 20:00:00|21.1|19.1|21.27|19.27|21.31|19.31|21.07|19.07|0
1749758700000|2025-06-12 20:05:00|21.23|19.23|21.31|19.31|21.38|19.38|21.19|19.19|0
1749759000000|2025-06-12 20:10:00|21.3|19.3|21.38|19.38|21.4|19.4|21.23|19.23|0
1749759300000|2025-06-12 20:15:00|21.37|19.37|21.51|19.51|21.53|19.53|21.36|19.36|0
1749759600000|2025-06-12 20:20:00|21.53|19.53|21.59|19.59|21.61|19.61|21.49|19.49|0
1749759900000|2025-06-12 20:25:00|21.61|19.61|21.59|19.59|21.65|19.65|21.58|19.58|0
1749760200000|2025-06-12 20:30:00|21.6|19.6|21.61|19.61|21.64|19.64|21.58|19.58|0
1749760500000|2025-06-12 20:35:00|21.6|19.6|21.6|19.6|21.62|19.62|21.57|19.57|0
1749760800000|2025-06-12 20:40:00|21.61|19.61|21.59|19.59|21.64|19.64|21.59|19.59|0
1749761100000|2025-06-12 20:45:00|21.6|19.6|21.6|19.6|21.64|19.64|21.59|19.59|0
1749761400000|2025-06-12 20:50:00|21.61|19.61|21.65|19.65|21.69|19.69|21.6|19.6|0
1749761700000|2025-06-12 20:55:00|21.95|19.35|21.99|19.39|21.99|19.39|21.95|19.35|0
1749762000000|2025-06-12 21:00:00|21.98|19.38|21.95|19.35|21.98|19.38|21.94|19.34|0
1749762300000|2025-06-12 21:05:00|21.96|19.36|21.94|19.34|21.99|19.39|21.94|19.34|0
1749762600000|2025-06-12 21:10:00|21.93|19.33|21.94|19.34|21.95|19.35|21.93|19.33|0
1749762900000|2025-06-12 21:15:00|21.93|19.33|21.94|19.34|21.95|19.35|21.92|19.32|0
1749763200000|2025-06-12 21:20:00|21.95|19.35|21.97|19.37|21.98|19.38|21.95|19.35|0
1749763500000|2025-06-12 21:25:00|21.94|19.34|21.96|19.36|21.96|19.36|21.94|19.34|0
1749763800000|2025-06-12 21:30:00|21.95|19.35|21.92|19.32|21.95|19.35|21.92|19.32|0
1749764100000|2025-06-12 21:35:00|21.93|19.33|21.86|19.26|21.93|19.33|21.86|19.26|0
1749764700000|2025-06-12 21:45:00|21.85|19.25|21.84|19.24|21.85|19.25|21.82|19.22|0
1749765000000|2025-06-12 21:50:00|21.85|19.25|21.85|19.25|21.86|19.26|21.84|19.24|0
1749765300000|2025-06-12 21:55:00|21.84|19.24|21.84|19.24|21.85|19.25|21.83|19.23|0
1749765600000|2025-06-12 22:00:00|21.97|19.37|22.12|19.52|22.18|19.58|21.94|19.34|0
1749765900000|2025-06-12 22:05:00|22.13|19.53|22.17|19.57|22.21|19.61|22.09|19.49|0
1749766200000|2025-06-12 22:10:00|22.16|19.56|22.1|19.5|22.17|19.57|22.1|19.5|0
1749766500000|2025-06-12 22:15:00|22.11|19.51|22.22|19.62|22.22|19.62|22.11|19.51|0
1749766800000|2025-06-12 22:20:00|22.23|19.63|22.19|19.59|22.24|19.64|22.17|19.57|0
1749767100000|2025-06-12 22:25:00|22.21|19.61|22.29|19.69|22.32|19.72|22.2|19.6|0
1749767400000|2025-06-12 22:30:00|22.3|19.7|22.33|19.73|22.45|19.85|22.3|19.7|0
1749767700000|2025-06-12 22:35:00|22.32|19.72|22.39|19.79|22.39|19.79|22.31|19.71|0
1749768000000|2025-06-12 22:40:00|22.38|19.78|22.34|19.74|22.41|19.81|22.34|19.74|0
1749768300000|2025-06-12 22:45:00|22.33|19.73|22.24|19.64|22.33|19.73|22.21|19.61|0
1749768600000|2025-06-12 22:50:00|22.23|19.63|22.25|19.65|22.25|19.65|22.23|19.63|0
1749768900000|2025-06-12 22:55:00|22.26|19.66|22.21|19.61|22.26|19.66|22.18|19.58|0
1749769200000|2025-06-12 23:00:00|22.23|19.63|22.29|19.69|22.31|19.71|22.23|19.63|0
1749769500000|2025-06-12 23:05:00|22.28|19.68|22.2|19.6|22.29|19.69|22.19|19.59|0
1749769800000|2025-06-12 23:10:00|22.19|19.59|22.22|19.62|22.25|19.65|22.19|19.59|0
1749770100000|2025-06-12 23:15:00|22.21|19.61|22.23|19.63|22.23|19.63|22.17|19.57|0
1749770400000|2025-06-12 23:20:00|22.24|19.64|22.19|19.59|22.24|19.64|22.17|19.57|0
1749770700000|2025-06-12 23:25:00|22.18|19.58|22.24|19.64|22.24|19.64|22.18|19.58|0
1749771000000|2025-06-12 23:30:00|22.25|19.65|22.29|19.69|22.29|19.69|22.24|19.64|0
1749771300000|2025-06-12 23:35:00|22.28|19.68|22.25|19.65|22.31|19.71|22.23|19.63|0
1749771600000|2025-06-12 23:40:00|22.26|19.66|22.33|19.73|22.45|19.85|22.2|19.6|0
1749771900000|2025-06-12 23:45:00|22.36|19.76|22.36|19.76|22.42|19.82|22.28|19.68|0
1749772200000|2025-06-12 23:50:00|22.35|19.75|22.38|19.78|22.42|19.82|22.3|19.7|0
1749772500000|2025-06-12 23:55:00|22.37|19.77|23.31|20.71|23.32|20.72|22.35|19.75|0
1749686400000|2025-06-12 00:00:00|21.74|19.14|21.81|19.21|21.82|19.22|21.64|19.04|0
1749686700000|2025-06-12 00:05:00|21.83|19.23|21.87|19.27|22|19.4|21.82|19.22|0
1749687000000|2025-06-12 00:10:00|21.89|19.29|21.86|19.26|21.92|19.32|21.79|19.19|0
1749687300000|2025-06-12 00:15:00|21.85|19.25|22.03|20.03|22.1|20.1|21.55|19.21|0
1749687600000|2025-06-12 00:20:00|22.01|20.01|22.05|20.05|22.08|20.08|21.97|19.97|0
1749687900000|2025-06-12 00:25:00|22.04|20.04|22.29|20.29|22.41|20.41|21.96|19.96|0
1749688200000|2025-06-12 00:30:00|22.28|20.28|22.09|20.09|22.34|20.34|22.06|20.06|0
1749688500000|2025-06-12 00:35:00|22.07|20.07|22.32|20.32|22.57|20.57|22.07|20.07|0
1749688800000|2025-06-12 00:40:00|22.33|20.33|22.34|20.34|22.5|20.5|22.32|20.32|0
1749689100000|2025-06-12 00:45:00|22.36|20.36|22.44|20.44|22.47|20.47|22.33|20.33|0
1749689400000|2025-06-12 00:50:00|22.45|20.45|22.81|20.81|22.86|20.86|22.45|20.45|0
1749689700000|2025-06-12 00:55:00|22.79|20.79|22.73|20.73|22.88|20.88|22.71|20.71|0
1749690000000|2025-06-12 01:00:00|22.72|20.72|22.7|20.7|22.74|20.74|22.57|20.57|0
1749690300000|2025-06-12 01:05:00|22.71|20.71|22.68|20.68|22.75|20.75|22.66|20.66|0
1749690600000|2025-06-12 01:10:00|22.67|20.67|22.68|20.68|22.71|20.71|22.61|20.61|0
1749690900000|2025-06-12 01:15:00|22.67|20.67|22.56|20.56|22.69|20.69|22.56|20.56|0
1749691200000|2025-06-12 01:20:00|22.57|20.57|22.78|20.78|22.82|20.82|22.52|20.52|0
1749691500000|2025-06-12 01:25:00|22.79|20.79|23.09|21.09|23.24|21.24|22.77|20.77|0
1749691800000|2025-06-12 01:30:00|23.1|21.1|23.12|21.12|23.23|21.23|23.03|21.03|0
1749692100000|2025-06-12 01:35:00|23.11|21.11|23.39|21.39|23.46|21.46|23.1|21.1|0
1749692400000|2025-06-12 01:40:00|23.35|21.35|23.28|21.28|23.45|21.45|23.23|21.23|0
1749692700000|2025-06-12 01:45:00|23.32|21.32|23.48|21.48|23.53|21.53|23.28|21.28|0
1749693000000|2025-06-12 01:50:00|23.47|21.47|23.27|21.27|23.53|21.53|23.25|21.25|0
1749693300000|2025-06-12 01:55:00|23.26|21.26|23.17|21.17|23.26|21.26|23.12|21.12|0
1749693600000|2025-06-12 02:00:00|23.18|21.18|22.9|20.9|23.18|21.18|22.86|20.86|0
1749693900000|2025-06-12 02:05:00|22.91|20.91|23.07|21.07|23.12|21.12|22.91|20.91|0
1749694200000|2025-06-12 02:10:00|23.09|21.09|23.09|21.09|23.31|21.31|23.04|21.04|0
1749694500000|2025-06-12 02:15:00|23.1|21.1|23.07|21.07|23.17|21.17|23.03|21.03|0
1749694800000|2025-06-12 02:20:00|23.08|21.08|23.05|21.05|23.12|21.12|23|21|0
1749695100000|2025-06-12 02:25:00|23.06|21.06|23.08|21.08|23.12|21.12|23.06|21.06|0
1749695400000|2025-06-12 02:30:00|23.09|21.09|23.07|21.07|23.14|21.14|23.06|21.06|0
1749695700000|2025-06-12 02:35:00|23.1|21.1|23.09|21.09|23.12|21.12|23.03|21.03|0
1749696000000|2025-06-12 02:40:00|23.1|21.1|23.08|21.08|23.12|21.12|23.07|21.07|0
1749696300000|2025-06-12 02:45:00|23.09|21.09|23.16|21.16|23.19|21.19|23.09|21.09|0
1749696600000|2025-06-12 02:50:00|23.13|21.13|23.18|21.18|23.2|21.2|23.09|21.09|0
1749696900000|2025-06-12 02:55:00|23.17|21.17|22.96|20.96|23.19|21.19|22.96|20.96|0
1749697200000|2025-06-12 03:00:00|22.95|20.95|22.98|20.98|23.01|21.01|22.89|20.89|0
1749697500000|2025-06-12 03:05:00|22.95|20.95|22.95|20.95|23.01|21.01|22.88|20.88|0
1749697800000|2025-06-12 03:10:00|22.94|20.94|22.8|20.8|22.99|20.99|22.8|20.8|0
1749698100000|2025-06-12 03:15:00|22.79|20.79|22.66|20.66|22.86|20.86|22.62|20.62|0
1749698400000|2025-06-12 03:20:00|22.67|20.67|22.57|20.57|22.67|20.67|22.56|20.56|0
1749698700000|2025-06-12 03:25:00|22.56|20.56|22.35|20.35|22.56|20.56|22.35|20.35|0
1749699000000|2025-06-12 03:30:00|22.37|20.37|22.45|20.45|22.46|20.46|22.35|20.35|0
1749699300000|2025-06-12 03:35:00|22.46|20.46|22.38|20.38|22.46|20.46|22.38|20.38|0
1749699600000|2025-06-12 03:40:00|22.4|20.4|22.39|20.39|22.42|20.42|22.37|20.37|0
1749699900000|2025-06-12 03:45:00|22.41|20.41|22.4|20.4|22.41|20.41|22.33|20.33|0
1749700200000|2025-06-12 03:50:00|22.39|20.39|22.4|20.4|22.44|20.44|22.37|20.37|0
1749700500000|2025-06-12 03:55:00|22.41|20.41|22.56|20.56|22.58|20.58|22.4|20.4|0
1749700800000|2025-06-12 04:00:00|22.55|20.55|22.48|20.48|22.6|20.6|22.46|20.46|0
1749701100000|2025-06-12 04:05:00|22.49|20.49|22.51|20.51|22.52|20.52|22.47|20.47|0
1749701400000|2025-06-12 04:10:00|22.5|20.5|22.56|20.56|22.6|20.6|22.48|20.48|0
1749701700000|2025-06-12 04:15:00|22.55|20.55|22.47|20.47|22.58|20.58|22.47|20.47|0
1749702000000|2025-06-12 04:20:00|22.46|20.46|22.49|20.49|22.51|20.51|22.46|20.46|0
1749702300000|2025-06-12 04:25:00|22.5|20.5|22.52|20.52|22.55|20.55|22.48|20.48|0
1749702600000|2025-06-12 04:30:00|22.5|20.5|22.52|20.52|22.55|20.55|22.48|20.48|0
1749702900000|2025-06-12 04:35:00|22.51|20.51|22.63|20.63|22.67|20.67|22.51|20.51|0
1749703200000|2025-06-12 04:40:00|22.62|20.62|22.59|20.59|22.65|20.65|22.55|20.55|0
1749703500000|2025-06-12 04:45:00|22.6|20.6|22.53|20.53|22.6|20.6|22.48|20.48|0
1749703800000|2025-06-12 04:50:00|22.52|20.52|22.49|20.49|22.56|20.56|22.47|20.47|0
1749704100000|2025-06-12 04:55:00|22.48|20.48|22.33|20.33|22.51|20.51|22.33|20.33|0
1749704400000|2025-06-12 05:00:00|22.34|20.34|22.36|20.36|22.39|20.39|22.3|20.3|0
1749704700000|2025-06-12 05:05:00|22.38|20.38|22.36|20.36|22.38|20.38|22.29|20.29|0
1749705000000|2025-06-12 05:10:00|22.37|20.37|22.43|20.43|22.44|20.44|22.34|20.34|0
1749705300000|2025-06-12 05:15:00|22.41|20.41|22.41|20.41|22.45|20.45|22.35|20.35|0
1749705600000|2025-06-12 05:20:00|22.4|20.4|22.33|20.33|22.44|20.44|22.32|20.32|0
1749705900000|2025-06-12 05:25:00|22.32|20.32|22.18|20.18|22.33|20.33|22.18|20.18|0
1749706200000|2025-06-12 05:30:00|22.19|20.19|22.21|20.21|22.21|20.21|22.16|20.16|0
1749706500000|2025-06-12 05:35:00|22.2|20.2|22.34|20.34|22.34|20.34|22.19|20.19|0
1749706800000|2025-06-12 05:40:00|22.35|20.35|22.59|20.59|22.66|20.66|22.34|20.34|0
1749707100000|2025-06-12 05:45:00|22.58|20.58|22.51|20.51|22.65|20.65|22.51|20.51|0
1749707400000|2025-06-12 05:50:00|22.52|20.52|22.34|20.34|22.6|20.6|22.31|20.31|0
1749707700000|2025-06-12 05:55:00|22.35|20.35|22.3|20.3|22.39|20.39|22.17|20.17|0
1749708000000|2025-06-12 06:00:00|22.31|20.31|22.53|20.53|22.56|20.56|22.3|20.3|0
1749708300000|2025-06-12 06:05:00|22.52|20.52|22.51|20.51|22.56|20.56|22.4|20.4|0
1749708600000|2025-06-12 06:10:00|22.5|20.5|22.5|20.5|22.59|20.59|22.44|20.44|0
1749708900000|2025-06-12 06:15:00|22.47|20.47|22.28|20.28|22.48|20.48|22.18|20.18|0
1749709200000|2025-06-12 06:20:00|22.23|20.23|22.25|20.25|22.29|20.29|22.19|20.19|0
1749709500000|2025-06-12 06:25:00|22.23|20.23|22.32|20.32|22.33|20.33|22.2|20.2|0
1749709800000|2025-06-12 06:30:00|22.33|20.33|22.11|20.11|22.39|20.39|22.1|20.1|0
1749710100000|2025-06-12 06:35:00|22.12|20.12|22.16|20.16|22.22|20.22|22.09|20.09|0
1749710400000|2025-06-12 06:40:00|22.17|20.17|22.21|20.21|22.23|20.23|22.16|20.16|0
1749710700000|2025-06-12 06:45:00|22.22|20.22|22.23|20.23|22.26|20.26|22.14|20.14|0
1749711000000|2025-06-12 06:50:00|22.24|20.24|22.01|20.01|22.25|20.25|21.93|19.93|0
1749711300000|2025-06-12 06:55:00|22.02|20.02|22|20|22.07|20.07|21.97|19.97|0
1749711600000|2025-06-12 07:00:00|21.98|19.98|21.87|19.87|22.05|20.05|21.87|19.87|0
1749711900000|2025-06-12 07:05:00|21.88|19.88|21.98|19.98|21.99|19.99|21.86|19.86|0
1749712200000|2025-06-12 07:10:00|21.96|19.96|21.95|19.95|21.98|19.98|21.8|19.8|0
1749712500000|2025-06-12 07:15:00|21.97|19.97|21.91|19.91|21.97|19.97|21.79|19.79|0
1749712800000|2025-06-12 07:20:00|21.89|19.89|21.89|19.89|21.92|19.92|21.8|19.8|0
1749713100000|2025-06-12 07:25:00|21.88|19.88|21.97|19.97|22.02|20.02|21.87|19.87|0
1749713400000|2025-06-12 07:30:00|21.99|19.99|22.22|20.22|22.24|20.24|21.96|19.96|0
1749713700000|2025-06-12 07:35:00|22.21|20.21|22.22|20.22|22.28|20.28|22.12|20.12|0
1749714000000|2025-06-12 07:40:00|22.24|20.24|22.35|20.35|22.38|20.38|22.17|20.17|0
1749714300000|2025-06-12 07:45:00|22.41|20.41|22.56|20.56|22.64|20.64|22.39|20.39|0
1749714600000|2025-06-12 07:50:00|22.57|20.57|23.16|21.16|23.16|21.16|22.5|20.5|0
1749714900000|2025-06-12 07:55:00|23.2|21.2|23.09|21.09|23.28|21.28|23|21|0
1749715200000|2025-06-12 08:00:00|23.12|21.12|23.88|21.88|23.89|21.89|22.97|20.97|0
1749715500000|2025-06-12 08:05:00|23.87|21.87|23.39|21.39|23.92|21.92|23.37|21.37|0
1749715800000|2025-06-12 08:10:00|23.4|21.4|23.19|21.19|23.41|21.41|23.12|21.12|0
1749716100000|2025-06-12 08:15:00|23.15|21.15|23.61|21.61|23.7|21.7|23.14|21.14|0
1749716400000|2025-06-12 08:20:00|23.53|21.53|23.39|21.39|23.54|21.54|23.28|21.28|0
1749716700000|2025-06-12 08:25:00|23.4|21.4|23.44|21.44|23.5|21.5|23.33|21.33|0
1749717000000|2025-06-12 08:30:00|23.47|21.47|23.59|21.59|23.59|21.59|23.44|21.44|0
1749717300000|2025-06-12 08:35:00|23.56|21.56|23.38|21.38|23.63|21.63|23.34|21.34|0
1749717600000|2025-06-12 08:40:00|23.36|21.36|23.13|21.13|23.38|21.38|23.05|21.05|0
1749717900000|2025-06-12 08:45:00|23.12|21.12|22.75|20.75|23.16|21.16|22.74|20.74|0
1749718200000|2025-06-12 08:50:00|22.74|20.74|22.6|20.6|22.77|20.77|22.6|20.6|0
1749718500000|2025-06-12 08:55:00|22.56|20.56|22.57|20.57|22.63|20.63|22.52|20.52|0
1749718800000|2025-06-12 09:00:00|22.56|20.56|22.56|20.56|22.61|20.61|22.51|20.51|0
1749719100000|2025-06-12 09:05:00|22.52|20.52|22.48|20.48|22.54|20.54|22.42|20.42|0
1749719400000|2025-06-12 09:10:00|22.46|20.46|22.46|20.46|22.5|20.5|22.41|20.41|0
1749719700000|2025-06-12 09:15:00|22.45|20.45|22.76|20.76|22.81|20.81|22.45|20.45|0
1749720000000|2025-06-12 09:20:00|22.77|20.77|22.76|20.76|22.81|20.81|22.67|20.67|0
1749720300000|2025-06-12 09:25:00|22.75|20.75|22.79|20.79|22.88|20.88|22.7|20.7|0
1749720600000|2025-06-12 09:30:00|22.8|20.8|22.48|20.48|22.83|20.83|22.48|20.48|0
1749720900000|2025-06-12 09:35:00|22.47|20.47|22.16|20.16|22.48|20.48|22.12|20.12|0
1749721200000|2025-06-12 09:40:00|22.15|20.15|22.43|20.43|22.55|20.55|22.11|20.11|0
1749721500000|2025-06-12 09:45:00|22.45|20.45|22.32|20.32|22.45|20.45|22.21|20.21|0
1749721800000|2025-06-12 09:50:00|22.33|20.33|22.48|20.48|22.52|20.52|22.32|20.32|0
1749722100000|2025-06-12 09:55:00|22.47|20.47|22.44|20.44|22.54|20.54|22.42|20.42|0
1749722400000|2025-06-12 10:00:00|22.43|20.43|22.49|20.49|22.64|20.64|22.39|20.39|0
1749722700000|2025-06-12 10:05:00|22.5|20.5|22.74|20.74|22.74|20.74|22.49|20.49|0
1749723000000|2025-06-12 10:10:00|22.71|20.71|22.88|20.88|22.92|20.92|22.71|20.71|0
1749723300000|2025-06-12 10:15:00|22.87|20.87|22.66|20.66|22.87|20.87|22.58|20.58|0
1749723600000|2025-06-12 10:20:00|22.67|20.67|23.31|21.31|23.31|21.31|22.63|20.63|0
1749723900000|2025-06-12 10:25:00|23.35|21.35|23.31|21.31|23.51|21.51|23.29|21.29|0
1749724200000|2025-06-12 10:30:00|23.27|21.27|23.28|21.28|23.36|21.36|23.12|21.12|0
1749724500000|2025-06-12 10:35:00|23.27|21.27|23.16|21.16|23.37|21.37|23.16|21.16|0
1749724800000|2025-06-12 10:40:00|23.12|21.12|23|21|23.2|21.2|22.97|20.97|0
1749725100000|2025-06-12 10:45:00|23.01|21.01|22.85|20.85|23.01|21.01|22.81|20.81|0
1749725400000|2025-06-12 10:50:00|22.84|20.84|22.75|20.75|22.88|20.88|22.66|20.66|0
1749725700000|2025-06-12 10:55:00|22.78|20.78|22.91|20.91|22.95|20.95|22.7|20.7|0
1749726000000|2025-06-12 11:00:00|22.92|20.92|22.99|20.99|23.04|21.04|22.89|20.89|0
1749726300000|2025-06-12 11:05:00|23|21|22.99|20.99|23.27|21.27|22.99|20.99|0
1749726600000|2025-06-12 11:10:00|22.98|20.98|23.06|21.06|23.06|21.06|22.81|20.81|0
1749726900000|2025-06-12 11:15:00|23.1|21.1|23.07|21.07|23.19|21.19|23.05|21.05|0
1749727200000|2025-06-12 11:20:00|23.08|21.08|23.08|21.08|23.13|21.13|23|21|0
1749727500000|2025-06-12 11:25:00|23.1|21.1|23.23|21.23|23.26|21.26|23.03|21.03|0
1749727800000|2025-06-12 11:30:00|23.24|21.24|23.32|21.32|23.48|21.48|23.24|21.24|0
1749728100000|2025-06-12 11:35:00|23.3|21.3|23.45|21.45|23.58|21.58|23.3|21.3|0
1749728400000|2025-06-12 11:40:00|23.48|21.48|23.17|21.17|23.55|21.55|23.16|21.16|0
1749728700000|2025-06-12 11:45:00|23.19|21.19|23.19|21.19|23.25|21.25|23.12|21.12|0
1749729000000|2025-06-12 11:50:00|23.18|21.18|23.49|21.49|23.51|21.51|23.09|21.09|0
1749729300000|2025-06-12 11:55:00|23.48|21.48|23.49|21.49|23.57|21.57|23.4|21.4|0
1749729600000|2025-06-12 12:00:00|23.47|21.47|23.43|21.43|23.51|21.51|23.39|21.39|0
1749729900000|2025-06-12 12:05:00|23.4|21.4|23.21|21.21|23.47|21.47|23.21|21.21|0
1749730200000|2025-06-12 12:10:00|23.2|21.2|23.17|21.17|23.27|21.27|23.1|21.1|0
1749730500000|2025-06-12 12:15:00|23.18|21.18|23.11|21.11|23.19|21.19|23.05|21.05|0
1749730800000|2025-06-12 12:20:00|23.13|21.13|23.09|21.09|23.15|21.15|23.06|21.06|0
1749731100000|2025-06-12 12:25:00|23.11|21.11|23.24|21.24|23.29|21.29|23.07|21.07|0
1749731400000|2025-06-12 12:30:00|23.14|21.14|22.9|20.9|23.26|21.26|22.77|20.77|0
1749731700000|2025-06-12 12:35:00|22.92|20.92|22.4|20.4|22.92|20.92|22.34|20.34|0
1749732000000|2025-06-12 12:40:00|22.36|20.36|22.3|20.3|22.42|20.42|22.22|20.22|0
1749732300000|2025-06-12 12:45:00|22.28|20.28|22.12|20.12|22.33|20.33|22.08|20.08|0
1749732600000|2025-06-12 12:50:00|22.11|20.11|22.26|20.26|22.32|20.32|22.11|20.11|0
1749732900000|2025-06-12 12:55:00|22.24|20.24|22.05|20.05|22.24|20.24|22.01|20.01|0
1749733200000|2025-06-12 13:00:00|22.04|20.04|21.95|19.95|22.14|20.14|21.71|19.71|0
1749733500000|2025-06-12 13:05:00|21.94|19.94|22.1|20.1|22.21|20.21|21.94|19.94|0
1749733800000|2025-06-12 13:10:00|22.09|20.09|22.15|20.15|22.18|20.18|22.06|20.06|0
1749734100000|2025-06-12 13:15:00|22.14|20.14|22.12|20.12|22.19|20.19|22.08|20.08|0
1749734400000|2025-06-12 13:20:00|22.11|20.11|22.16|20.16|22.22|20.22|22.11|20.11|0
1749734700000|2025-06-12 13:25:00|22.46|19.86|22.49|19.89|22.52|19.92|22.41|19.81|0
1749735000000|2025-06-12 13:30:00|22.01|20.01|22.31|20.31|22.42|20.42|21.89|19.89|0
1749735300000|2025-06-12 13:35:00|22.28|20.28|22.08|20.08|22.47|20.47|21.98|19.98|0
1749735600000|2025-06-12 13:40:00|22.09|20.09|21.95|19.95|22.23|20.23|21.87|19.87|0
1749735900000|2025-06-12 13:45:00|21.96|19.96|21.9|19.9|22.1|20.1|21.85|19.85|0
1749736200000|2025-06-12 13:50:00|21.89|19.89|21.69|19.69|21.93|19.93|21.62|19.62|0
1749736500000|2025-06-12 13:55:00|21.7|19.7|21.82|19.82|22.01|20.01|21.7|19.7|0
1749736800000|2025-06-12 14:00:00|21.81|19.81|21.75|19.75|21.86|19.86|21.62|19.62|0
1749737100000|2025-06-12 14:05:00|21.74|19.74|21.41|19.41|21.76|19.76|21.35|19.35|0
1749737400000|2025-06-12 14:10:00|21.4|19.4|21.26|19.26|21.49|19.49|21.2|19.2|0
1749737700000|2025-06-12 14:15:00|21.25|19.25|21.01|19.01|21.28|19.28|20.98|18.98|0
1749738000000|2025-06-12 14:20:00|21.02|19.02|21.01|19.01|21.07|19.07|20.9|18.9|0
1749738300000|2025-06-12 14:25:00|21|19|20.72|18.72|21.1|19.1|20.61|18.61|0
1749738600000|2025-06-12 14:30:00|20.71|18.71|20.66|18.66|20.75|18.75|20.64|18.64|0
1749738900000|2025-06-12 14:35:00|20.68|18.68|20.52|18.52|20.75|18.75|20.48|18.48|0
1749739200000|2025-06-12 14:40:00|20.5|18.5|20.5|18.5|20.58|18.58|20.39|18.39|0
1749739500000|2025-06-12 14:45:00|20.49|18.49|20.51|18.51|20.57|18.57|20.46|18.46|0
1749739800000|2025-06-12 14:50:00|20.54|18.54|20.58|18.58|20.6|18.6|20.48|18.48|0
1749740100000|2025-06-12 14:55:00|20.57|18.57|20.64|18.64|20.7|18.7|20.55|18.55|0
1749740400000|2025-06-12 15:00:00|20.61|18.61|20.4|18.4|20.67|18.67|20.22|18.22|0
1749740700000|2025-06-12 15:05:00|20.41|18.41|20.61|18.61|20.63|18.63|20.36|18.36|0
1749741000000|2025-06-12 15:10:00|20.62|18.62|20.63|18.63|20.74|18.74|20.55|18.55|0
1749741300000|2025-06-12 15:15:00|20.64|18.64|21.13|19.13|21.17|19.17|20.54|18.54|0
1749741600000|2025-06-12 15:20:00|21.12|19.12|21.69|19.69|21.75|19.75|21.03|19.03|0
1749741900000|2025-06-12 15:25:00|21.73|19.73|21.5|19.5|21.86|19.86|21.5|19.5|0
1749742200000|2025-06-12 15:30:00|21.54|19.54|21.66|19.66|21.78|19.78|21.41|19.41|0
1749742500000|2025-06-12 15:35:00|21.65|19.65|21.85|19.85|21.89|19.89|21.56|19.56|0
1749742800000|2025-06-12 15:40:00|21.83|19.83|21.76|19.76|21.89|19.89|21.67|19.67|0
1749743100000|2025-06-12 15:45:00|21.77|19.77|21.94|19.94|22.02|20.02|21.72|19.72|0
1749743400000|2025-06-12 15:50:00|21.91|19.91|21.95|19.95|22.1|20.1|21.91|19.91|0
1749743700000|2025-06-12 15:55:00|21.94|19.94|21.79|19.79|21.97|19.97|21.75|19.75|0
1749744000000|2025-06-12 16:00:00|21.78|19.78|22.03|20.03|22.11|20.11|21.62|19.62|0
1749744300000|2025-06-12 16:05:00|22.11|20.11|21.7|19.7|22.12|20.12|21.66|19.66|0
1749744600000|2025-06-12 16:10:00|21.71|19.71|21.59|19.59|21.74|19.74|21.47|19.47|0
1749744900000|2025-06-12 16:15:00|21.58|19.58|21.6|19.6|21.66|19.66|21.43|19.43|0
1749745200000|2025-06-12 16:20:00|21.62|19.62|21.87|19.87|21.94|19.94|21.54|19.54|0
1749745500000|2025-06-12 16:25:00|21.86|19.86|21.4|19.4|21.86|19.86|21.32|19.32|0
1749745800000|2025-06-12 16:30:00|21.41|19.41|21.49|19.49|21.8|19.8|21.41|19.41|0
1749746100000|2025-06-12 16:35:00|21.51|19.51|21.02|19.02|21.51|19.51|21.02|19.02|0
1749746400000|2025-06-12 16:40:00|21.03|19.03|21.1|19.1|21.12|19.12|20.97|18.97|0
1749746700000|2025-06-12 16:45:00|21.09|19.09|21.2|19.2|21.23|19.23|21.01|19.01|0
1749747000000|2025-06-12 16:50:00|21.21|19.21|21.35|19.35|21.38|19.38|21.2|19.2|0
1749747300000|2025-06-12 16:55:00|21.36|19.36|21.42|19.42|21.47|19.47|21.29|19.29|0
1749747600000|2025-06-12 17:00:00|21.41|19.41|21.22|19.22|21.66|19.66|21.07|19.07|0
1749747900000|2025-06-12 17:05:00|21.23|19.23|21.01|19.01|21.32|19.32|21|19|0
1749748200000|2025-06-12 17:10:00|21|19|20.99|18.99|21.05|19.05|20.93|18.93|0
1749748500000|2025-06-12 17:15:00|20.98|18.98|20.85|18.85|20.99|18.99|20.85|18.85|0
1749748800000|2025-06-12 17:20:00|20.86|18.86|20.99|18.99|21.02|19.02|20.85|18.85|0
1749749100000|2025-06-12 17:25:00|21|19|20.85|18.85|21.03|19.03|20.85|18.85|0
1749749400000|2025-06-12 17:30:00|20.86|18.86|20.68|18.68|20.9|18.9|20.61|18.61|0
1749749700000|2025-06-12 17:35:00|20.69|18.69|20.67|18.67|20.71|18.71|20.59|18.59|0
1749750000000|2025-06-12 17:40:00|20.66|18.66|20.7|18.7|20.8|18.8|20.65|18.65|0
1749750300000|2025-06-12 17:45:00|20.69|18.69|20.78|18.78|20.81|18.81|20.66|18.66|0
1749750600000|2025-06-12 17:50:00|20.77|18.77|20.69|18.69|20.77|18.77|20.64|18.64|0
1749750900000|2025-06-12 17:55:00|20.7|18.7|20.87|18.87|20.9|18.9|20.67|18.67|0
1749751200000|2025-06-12 18:00:00|20.86|18.86|20.8|18.8|20.88|18.88|20.77|18.77|0
1749751500000|2025-06-12 18:05:00|20.81|18.81|20.76|18.76|20.82|18.82|20.71|18.71|0
1749751800000|2025-06-12 18:10:00|20.77|18.77|20.88|18.88|20.88|18.88|20.71|18.71|0
1749752100000|2025-06-12 18:15:00|20.86|18.86|20.84|18.84|20.89|18.89|20.71|18.71|0
1749752400000|2025-06-12 18:20:00|20.82|18.82|21.04|19.04|21.04|19.04|20.79|18.79|0
1749752700000|2025-06-12 18:25:00|21.03|19.03|21.16|19.16|21.32|19.32|20.98|18.98|0
1749753000000|2025-06-12 18:30:00|21.14|19.14|21.25|19.25|21.38|19.38|21.14|19.14|0
1749753300000|2025-06-12 18:35:00|21.24|19.24|21.2|19.2|21.31|19.31|21.06|19.06|0
1749753600000|2025-06-12 18:40:00|21.19|19.19|21.28|19.28|21.35|19.35|21.16|19.16|0
1749753900000|2025-06-12 18:45:00|21.3|19.3|21.21|19.21|21.4|19.4|21.17|19.17|0
1749754200000|2025-06-12 18:50:00|21.23|19.23|21.25|19.25|21.28|19.28|21.09|19.09|0
1749754500000|2025-06-12 18:55:00|21.26|19.26|21.08|19.08|21.31|19.31|21.06|19.06|0
1749754800000|2025-06-12 19:00:00|21.09|19.09|21.01|19.01|21.12|19.12|21|19|0
1749755100000|2025-06-12 19:05:00|21|19|21.08|19.08|21.12|19.12|21|19|0
1749755400000|2025-06-12 19:10:00|21.09|19.09|21.1|19.1|21.16|19.16|21.05|19.05|0
1749755700000|2025-06-12 19:15:00|21.09|19.09|21|19|21.11|19.11|20.97|18.97|0
1749756000000|2025-06-12 19:20:00|21.01|19.01|21.06|19.06|21.08|19.08|20.97|18.97|0
1749756300000|2025-06-12 19:25:00|21.07|19.07|21.15|19.15|21.18|19.18|21.01|19.01|0
1749756600000|2025-06-12 19:30:00|21.17|19.17|21.2|19.2|21.36|19.36|21.15|19.15|0
1749756900000|2025-06-12 19:35:00|21.21|19.21|21.21|19.21|21.3|19.3|21.21|19.21|0
1749757200000|2025-06-12 19:40:00|21.22|19.22|21.43|19.43|21.46|19.46|21.22|19.22|0
1749757500000|2025-06-12 19:45:00|21.42|19.42|21.45|19.45|21.52|19.52|21.35|19.35|0
1749757800000|2025-06-12 19:50:00|21.46|19.46|21.51|19.51|21.59|19.59|21.35|19.35|0
1749758100000|2025-06-12 19:55:00|21.53|19.53|21.06|19.06|21.53|19.53|21.06|19.06|0
1749758400000|2025-06-12 20:00:00|21.1|19.1|21.27|19.27|21.31|19.31|21.07|19.07|0
1749758700000|2025-06-12 20:05:00|21.23|19.23|21.31|19.31|21.38|19.38|21.19|19.19|0
1749759000000|2025-06-12 20:10:00|21.3|19.3|21.38|19.38|21.4|19.4|21.23|19.23|0
1749759300000|2025-06-12 20:15:00|21.37|19.37|21.51|19.51|21.53|19.53|21.36|19.36|0
1749759600000|2025-06-12 20:20:00|21.53|19.53|21.59|19.59|21.61|19.61|21.49|19.49|0
1749759900000|2025-06-12 20:25:00|21.61|19.61|21.59|19.59|21.65|19.65|21.58|19.58|0
1749760200000|2025-06-12 20:30:00|21.6|19.6|21.61|19.61|21.64|19.64|21.58|19.58|0
1749760500000|2025-06-12 20:35:00|21.6|19.6|21.6|19.6|21.62|19.62|21.57|19.57|0
1749760800000|2025-06-12 20:40:00|21.61|19.61|21.59|19.59|21.64|19.64|21.59|19.59|0
1749761100000|2025-06-12 20:45:00|21.6|19.6|21.6|19.6|21.64|19.64|21.59|19.59|0
1749761400000|2025-06-12 20:50:00|21.61|19.61|21.65|19.65|21.69|19.69|21.6|19.6|0
1749761700000|2025-06-12 20:55:00|21.95|19.35|21.99|19.39|21.99|19.39|21.95|19.35|0
1749762000000|2025-06-12 21:00:00|21.98|19.38|21.95|19.35|21.98|19.38|21.94|19.34|0
1749762300000|2025-06-12 21:05:00|21.96|19.36|21.94|19.34|21.99|19.39|21.94|19.34|0
1749762600000|2025-06-12 21:10:00|21.93|19.33|21.94|19.34|21.95|19.35|21.93|19.33|0
1749762900000|2025-06-12 21:15:00|21.93|19.33|21.94|19.34|21.95|19.35|21.92|19.32|0
1749763200000|2025-06-12 21:20:00|21.95|19.35|21.97|19.37|21.98|19.38|21.95|19.35|0
1749763500000|2025-06-12 21:25:00|21.94|19.34|21.96|19.36|21.96|19.36|21.94|19.34|0
1749763800000|2025-06-12 21:30:00|21.95|19.35|21.92|19.32|21.95|19.35|21.92|19.32|0
1749764100000|2025-06-12 21:35:00|21.93|19.33|21.86|19.26|21.93|19.33|21.86|19.26|0
1749764700000|2025-06-12 21:45:00|21.85|19.25|21.84|19.24|21.85|19.25|21.82|19.22|0
1749765000000|2025-06-12 21:50:00|21.85|19.25|21.85|19.25|21.86|19.26|21.84|19.24|0
1749765300000|2025-06-12 21:55:00|21.84|19.24|21.84|19.24|21.85|19.25|21.83|19.23|0
1749765600000|2025-06-12 22:00:00|21.97|19.37|22.12|19.52|22.18|19.58|21.94|19.34|0
1749765900000|2025-06-12 22:05:00|22.13|19.53|22.17|19.57|22.21|19.61|22.09|19.49|0
1749766200000|2025-06-12 22:10:00|22.16|19.56|22.1|19.5|22.17|19.57|22.1|19.5|0
1749766500000|2025-06-12 22:15:00|22.11|19.51|22.22|19.62|22.22|19.62|22.11|19.51|0
1749766800000|2025-06-12 22:20:00|22.23|19.63|22.19|19.59|22.24|19.64|22.17|19.57|0
1749767100000|2025-06-12 22:25:00|22.21|19.61|22.29|19.69|22.32|19.72|22.2|19.6|0
1749767400000|2025-06-12 22:30:00|22.3|19.7|22.33|19.73|22.45|19.85|22.3|19.7|0
1749767700000|2025-06-12 22:35:00|22.32|19.72|22.39|19.79|22.39|19.79|22.31|19.71|0
1749768000000|2025-06-12 22:40:00|22.38|19.78|22.34|19.74|22.41|19.81|22.34|19.74|0
1749768300000|2025-06-12 22:45:00|22.33|19.73|22.24|19.64|22.33|19.73|22.21|19.61|0
1749768600000|2025-06-12 22:50:00|22.23|19.63|22.25|19.65|22.25|19.65|22.23|19.63|0
1749768900000|2025-06-12 22:55:00|22.26|19.66|22.21|19.61|22.26|19.66|22.18|19.58|0
1749769200000|2025-06-12 23:00:00|22.23|19.63|22.29|19.69|22.31|19.71|22.23|19.63|0
1749769500000|2025-06-12 23:05:00|22.28|19.68|22.2|19.6|22.29|19.69|22.19|19.59|0
1749769800000|2025-06-12 23:10:00|22.19|19.59|22.22|19.62|22.25|19.65|22.19|19.59|0
1749770100000|2025-06-12 23:15:00|22.21|19.61|22.23|19.63|22.23|19.63|22.17|19.57|0
1749770400000|2025-06-12 23:20:00|22.24|19.64|22.19|19.59|22.24|19.64|22.17|19.57|0
1749770700000|2025-06-12 23:25:00|22.18|19.58|22.24|19.64|22.24|19.64|22.18|19.58|0
1749771000000|2025-06-12 23:30:00|22.25|19.65|22.29|19.69|22.29|19.69|22.24|19.64|0
1749771300000|2025-06-12 23:35:00|22.28|19.68|22.25|19.65|22.31|19.71|22.23|19.63|0
1749771600000|2025-06-12 23:40:00|22.26|19.66|22.33|19.73|22.45|19.85|22.2|19.6|0
1749771900000|2025-06-12 23:45:00|22.36|19.76|22.36|19.76|22.42|19.82|22.28|19.68|0
1749772200000|2025-06-12 23:50:00|22.35|19.75|22.38|19.78|22.42|19.82|22.3|19.7|0
1749772500000|2025-06-12 23:55:00|22.37|19.77|23.31|20.71|23.32|20.72|22.35|19.75|0
1749772800000|2025-06-13 00:00:00|23.33|20.73|25.29|21.91|25.43|22.05|23.33|20.56|0
1749773100000|2025-06-13 00:05:00|25.31|21.93|26.51|21.69|26.61|22.8|25.15|21.25|0
1749773400000|2025-06-13 00:10:00|26.49|21.68|26.11|21.37|26.93|22.03|25.85|21.15|0
1749773700000|2025-06-13 00:15:00|26.07|21.33|30.3|25.3|30.3|26.02|26.04|21.3|0
1749774000000|2025-06-13 00:20:00|27.39|22.41|31.26|26.26|36.85|31.85|27.22|22.23|0
1749774300000|2025-06-13 00:25:00|31.35|26.35|31.04|26.04|32.02|27.02|30.21|25.21|0
1749774600000|2025-06-13 00:30:00|31.16|26.16|31.44|26.44|34.7|29.7|28.07|23.07|0
1749774900000|2025-06-13 00:35:00|31.52|26.52|31.27|26.27|32.44|27.44|30.09|25.09|0
1749775200000|2025-06-13 00:40:00|31.03|26.03|30.15|25.15|31.93|26.93|30.03|25.03|0
1749775500000|2025-06-13 00:45:00|30.84|25.84|30.4|24.4|30.84|25.84|30.09|23.7|0
1749775800000|2025-06-13 00:50:00|30.5|24.5|33.71|26.22|34.63|26.94|30.48|24.17|0
1749776100000|2025-06-13 00:55:00|33.72|26.23|32.31|25.13|33.74|26.24|32.25|25.08|0
1749776400000|2025-06-13 01:00:00|32.32|25.14|34.43|26.78|34.52|26.85|32.22|25.06|0
1749776700000|2025-06-13 01:05:00|34.45|26.8|34.51|26.84|34.89|27.14|33.81|26.3|0
1749777000000|2025-06-13 01:10:00|34.52|26.85|36.77|28.77|38.43|30.43|34.52|26.85|0
1749777300000|2025-06-13 01:15:00|36.8|28.8|36.36|28.36|36.82|28.82|36.12|28.12|0
1749777600000|2025-06-13 01:20:00|36.35|28.35|35.36|27.5|36.35|28.35|35.19|27.37|0
1749777900000|2025-06-13 01:25:00|35.38|27.52|36.78|28.78|36.78|28.78|35.05|27.26|0
1749778200000|2025-06-13 01:30:00|36.77|28.77|35.7|27.77|37.44|29.44|35.65|27.73|0
1749778500000|2025-06-13 01:35:00|35.72|27.78|34.24|26.63|35.81|27.86|33.77|26.27|0
1749778800000|2025-06-13 01:40:00|34.22|26.61|34.3|26.68|34.83|27.09|34.15|26.56|0
1749779100000|2025-06-13 01:45:00|34.28|26.66|32.72|25.45|34.28|26.66|32.64|25.39|0
1749779400000|2025-06-13 01:50:00|32.74|25.47|32.36|25.17|33|25.67|32.36|25.17|0
1749779700000|2025-06-13 01:55:00|32.63|25.38|31.8|24.73|32.63|25.38|31.77|24.71|0
1749780000000|2025-06-13 02:00:00|31.77|24.71|33.39|25.97|33.41|25.98|31.77|24.71|0
1749780300000|2025-06-13 02:05:00|33.36|25.95|32.96|25.63|33.49|26.05|32.89|25.58|0
1749780600000|2025-06-13 02:10:00|32.98|25.65|33.53|26.08|33.55|26.09|32.96|25.63|0
1749780900000|2025-06-13 02:15:00|33.51|26.07|34.4|26.75|34.56|26.88|33.47|26.03|0
1749781200000|2025-06-13 02:20:00|34.42|26.77|34.77|27.05|34.81|27.08|34.3|26.68|0
1749781500000|2025-06-13 02:25:00|34.75|27.03|35.25|27.41|35.49|27.6|34.75|27.02|0
1749781800000|2025-06-13 02:30:00|35.27|27.43|36.12|28.12|36.34|28.34|35.17|27.36|0
1749782100000|2025-06-13 02:35:00|36.11|28.11|36.86|28.86|37.04|29.04|36|28|0
1749782400000|2025-06-13 02:40:00|36.87|28.87|39.25|31.25|39.29|31.29|36.56|28.56|0
1749782700000|2025-06-13 02:45:00|39.23|31.23|37.59|29.59|39.25|31.25|37.59|29.59|0
1749783000000|2025-06-13 02:50:00|37.58|29.58|37.78|29.78|38.02|30.02|37.43|29.43|0
1749783300000|2025-06-13 02:55:00|37.8|29.8|36.91|28.91|37.81|29.81|36.8|28.8|0
1749783600000|2025-06-13 03:00:00|36.89|28.89|37.61|29.61|37.64|29.64|36.78|28.78|0
1749783900000|2025-06-13 03:05:00|37.63|29.63|37.32|29.32|37.79|29.79|37.23|29.23|0
1749784200000|2025-06-13 03:10:00|37.33|29.33|36.34|28.34|37.59|29.59|36.31|28.31|0
1749784500000|2025-06-13 03:15:00|36.3|28.3|36.09|28.09|36.57|28.57|36.07|28.07|0
1749784800000|2025-06-13 03:20:00|36.1|28.1|36.36|28.36|36.36|28.36|36.07|28.07|0
1749785100000|2025-06-13 03:25:00|36.32|28.32|36.4|28.4|36.48|28.48|36.11|28.11|0
1749785400000|2025-06-13 03:30:00|36.43|28.43|36.04|29.49|36.45|29.58|35.25|28.12|0
1749785700000|2025-06-13 03:35:00|36.08|29.52|36.1|29.54|36.32|29.72|36.08|29.52|0
1749786000000|2025-06-13 03:40:00|36.12|29.55|36.1|30.1|36.49|30.1|36.03|29.53|0
1749786300000|2025-06-13 03:45:00|36.09|30.09|35.72|29.72|36.47|30.47|35.71|29.71|0
1749786600000|2025-06-13 03:50:00|35.7|29.7|35.32|29.32|35.73|29.73|35.16|29.16|0
1749786900000|2025-06-13 03:55:00|35.18|29.18|35.32|29.32|35.42|29.42|35.18|29.18|0
1749787200000|2025-06-13 04:00:00|35.33|29.33|35.03|29.03|35.5|29.5|34.91|28.91|0
1749787500000|2025-06-13 04:05:00|35.01|29.01|35.21|29.21|35.26|29.26|34.92|28.92|0
1749787800000|2025-06-13 04:10:00|35.23|29.23|35.26|29.26|35.29|29.29|35.14|29.14|0
1749788100000|2025-06-13 04:15:00|35.28|29.28|35.67|29.67|35.91|29.91|35.23|29.23|0
1749788400000|2025-06-13 04:20:00|35.65|29.65|35.82|29.82|35.84|29.84|35.61|29.61|0
1749788700000|2025-06-13 04:25:00|35.81|29.81|35.34|30.34|35.89|30.4|35.25|29.76|0
1749789000000|2025-06-13 04:30:00|35.35|30.35|34.36|29.36|35.35|30.35|34.36|29.36|0
1749789300000|2025-06-13 04:35:00|34.41|29.41|35.37|29.12|35.37|29.91|34.4|29.04|0
1749789600000|2025-06-13 04:40:00|35.38|29.13|34.63|29.63|35.6|29.84|34.16|28.98|0
1749789900000|2025-06-13 04:45:00|34.62|29.62|34.2|29.2|34.67|29.67|32.99|27.99|0
1749790200000|2025-06-13 04:50:00|34.21|29.21|34.06|29.06|34.28|29.28|32.91|27.91|0
1749790500000|2025-06-13 04:55:00|34.11|29.11|33.84|28.84|34.22|29.22|33.84|28.84|0
1749790800000|2025-06-13 05:00:00|33.83|28.83|34.22|29.22|35.22|30.22|33.83|28.83|0
1749791100000|2025-06-13 05:05:00|34.2|29.2|34.36|29.36|34.45|29.45|34.11|29.11|0
1749791400000|2025-06-13 05:10:00|34.34|29.34|34.11|29.11|34.87|29.87|33.97|28.97|0
1749791700000|2025-06-13 05:15:00|34.12|29.12|34.7|29.7|34.79|29.79|34.07|29.07|0
1749792000000|2025-06-13 05:20:00|34.71|29.71|33.8|28.8|34.72|29.72|33.63|28.63|0
1749792300000|2025-06-13 05:25:00|33.81|28.81|33.56|28.56|33.99|28.99|32.74|27.74|0
1749792600000|2025-06-13 05:30:00|33.55|28.55|33.86|28.86|34.25|29.25|33.5|28.5|0
1749792900000|2025-06-13 05:35:00|33.85|28.85|33.93|28.93|34.33|29.33|33.72|28.72|0
1749793200000|2025-06-13 05:40:00|33.92|28.92|34.54|29.54|35.12|30.12|33.87|28.87|0
1749793500000|2025-06-13 05:45:00|34.53|29.53|34.18|29.18|35.18|30.18|34.13|29.13|0
1749793800000|2025-06-13 05:50:00|34.19|29.19|33.79|28.79|34.31|29.31|33.76|28.76|0
1749794100000|2025-06-13 05:55:00|33.8|28.8|33.68|28.68|33.86|28.86|33.68|28.68|0
1749794400000|2025-06-13 06:00:00|33.71|28.71|32.96|27.96|33.72|28.72|32.61|27.61|0
1749794700000|2025-06-13 06:05:00|32.94|27.94|32.83|27.83|33.05|28.05|32.77|27.77|0
1749795000000|2025-06-13 06:10:00|32.82|27.82|33.2|28.2|33.28|28.28|31.84|26.84|0
1749795300000|2025-06-13 06:15:00|33.19|28.19|33.55|28.55|33.62|28.62|33.01|28.01|0
1749795600000|2025-06-13 06:20:00|33.56|28.56|33.11|28.11|33.65|28.65|32.89|27.89|0
1749795900000|2025-06-13 06:25:00|33.1|28.1|33.64|28.64|33.76|28.76|33.02|28.02|0
1749796200000|2025-06-13 06:30:00|33.63|28.63|32.68|28.18|33.77|28.77|32.66|28.08|0
1749796500000|2025-06-13 06:35:00|32.69|28.19|33.35|28.85|33.37|28.87|32.52|28.02|0
1749796800000|2025-06-13 06:40:00|33.34|28.84|33.13|28.63|33.91|29.41|33.1|28.6|0
1749797100000|2025-06-13 06:45:00|33.12|28.62|32.56|28.06|33.24|28.74|32.51|28.01|0
1749797400000|2025-06-13 06:50:00|32.55|28.05|32.33|27.83|32.71|28.21|32.31|27.81|0
1749797700000|2025-06-13 06:55:00|32.34|27.84|32.02|27.52|32.45|27.95|31.89|27.39|0
1749798000000|2025-06-13 07:00:00|32|27.5|32.43|27.93|32.62|28.12|31.74|27.24|0
1749798300000|2025-06-13 07:05:00|32.42|27.92|32.12|27.62|33.19|28.69|32|27.5|0
1749798600000|2025-06-13 07:10:00|32.13|27.63|32|27.5|32.2|27.7|31.99|27.49|0
1749798900000|2025-06-13 07:15:00|32.02|27.52|32.15|27.65|32.32|27.82|31.94|27.44|0
1749799200000|2025-06-13 07:20:00|32.16|27.66|32.48|27.98|32.66|28.16|32.01|27.51|0
1749799500000|2025-06-13 07:25:00|32.53|28.03|32.17|27.67|32.53|28.03|32.01|27.51|0
1749799800000|2025-06-13 07:30:00|32.18|27.68|31.83|27.33|32.28|27.78|31.74|27.24|0
1749800100000|2025-06-13 07:35:00|31.84|27.34|31.36|26.86|31.84|27.34|31.36|26.86|0
1749800400000|2025-06-13 07:40:00|31.38|26.88|30.78|26.28|31.39|26.89|30.61|26.11|0
1749800700000|2025-06-13 07:45:00|30.76|26.26|30.22|25.72|30.8|26.3|30.14|25.64|0
1749801000000|2025-06-13 07:50:00|30.21|25.71|30.27|25.77|30.69|26.19|30.05|25.55|0
1749801300000|2025-06-13 07:55:00|30.26|25.76|30.37|25.87|30.45|25.95|30.21|25.71|0
1749801600000|2025-06-13 08:00:00|30.36|25.86|29.62|25.12|30.4|25.9|29.46|24.96|0
1749801900000|2025-06-13 08:05:00|29.64|25.14|29.74|25.24|30.04|25.54|29.55|25.05|0
1749802200000|2025-06-13 08:10:00|29.76|25.26|29.54|25.04|29.8|25.3|29.39|24.89|0
1749802500000|2025-06-13 08:15:00|29.55|25.05|29.37|24.87|29.67|25.17|29.37|24.87|0
1749802800000|2025-06-13 08:20:00|29.39|24.89|30|25.5|30.02|25.52|29.37|24.87|0
1749803100000|2025-06-13 08:25:00|30.02|25.52|30.13|25.63|30.47|25.97|29.96|25.46|0
1749803400000|2025-06-13 08:30:00|30.14|25.64|30.22|25.72|30.23|25.73|30.01|25.51|0
1749803700000|2025-06-13 08:35:00|30.2|25.7|30.22|25.72|30.3|25.8|30.08|25.58|0
1749804000000|2025-06-13 08:40:00|30.21|25.71|30.3|25.8|30.56|26.06|30.21|25.71|0
1749804300000|2025-06-13 08:45:00|30.28|25.78|30.5|26|30.67|26.17|30.27|25.77|0
1749804600000|2025-06-13 08:50:00|30.53|26.03|30.22|25.72|30.63|26.13|30.19|25.69|0
1749804900000|2025-06-13 08:55:00|30.2|25.7|30.25|25.75|30.36|25.86|30.15|25.65|0
1749805200000|2025-06-13 09:00:00|30.27|25.77|29.79|26.29|30.49|26.3|29.75|25.53|0
1749805500000|2025-06-13 09:05:00|29.8|26.3|29.7|26.2|29.84|26.34|29.57|26.07|0
1749805800000|2025-06-13 09:10:00|29.69|26.19|30.3|26.8|30.75|27.25|29.58|26.08|0
1749806100000|2025-06-13 09:15:00|30.39|26.89|29.93|26.43|30.47|26.97|29.43|25.93|0
1749806400000|2025-06-13 09:20:00|29.9|26.4|29.86|26.36|30.14|26.64|29.63|26.13|0
1749806700000|2025-06-13 09:25:00|29.79|26.29|29.66|26.02|29.87|26.37|29.44|25.94|0
1749807000000|2025-06-13 09:30:00|29.7|26.06|30.02|26.52|30.03|26.53|29.7|26.06|0
1749807300000|2025-06-13 09:35:00|30.04|26.54|30.02|26.52|30.12|26.62|29.88|26.38|0
1749807600000|2025-06-13 09:40:00|30.03|26.53|30.1|26.6|30.17|26.67|29.91|26.41|0
1749807900000|2025-06-13 09:45:00|30.13|26.63|30.09|26.59|30.17|26.67|30.05|26.55|0
1749808200000|2025-06-13 09:50:00|30.1|26.6|29.75|26.25|30.15|26.65|29.73|26.23|0
1749808500000|2025-06-13 09:55:00|29.73|26.23|29.83|26.33|29.92|26.42|29.55|26.05|0
1749808800000|2025-06-13 10:00:00|29.8|26.3|30.26|26.76|30.26|26.76|29.64|26.14|0
1749809100000|2025-06-13 10:05:00|30.28|26.78|30.22|26.72|30.28|26.78|30.04|26.54|0
1749809400000|2025-06-13 10:10:00|30.18|26.68|29.77|26.27|30.22|26.72|29.55|26.05|0
1749809700000|2025-06-13 10:15:00|29.75|26.25|29.74|26.24|30.08|26.58|29.73|26.23|0
1749810000000|2025-06-13 10:20:00|29.73|26.23|29.73|26.73|30.21|27|29.61|26.21|0
1749810300000|2025-06-13 10:25:00|29.7|26.7|29.14|26.14|29.76|26.76|29.08|26.08|0
1749810600000|2025-06-13 10:30:00|29.16|26.16|29.1|26.1|29.28|26.28|29.06|26.06|0
1749810900000|2025-06-13 10:35:00|29.09|26.09|29.1|26.1|29.2|26.2|28.98|25.98|0
1749811200000|2025-06-13 10:40:00|29.12|26.12|28.92|25.92|29.14|26.14|28.92|25.92|0
1749811500000|2025-06-13 10:45:00|28.91|25.91|28.77|25.77|28.95|25.95|28.7|25.7|0
1749811800000|2025-06-13 10:50:00|28.78|25.78|28.76|25.76|28.86|25.86|28.69|25.69|0
1749812100000|2025-06-13 10:55:00|28.74|25.74|28.51|25.51|28.79|25.79|28.46|25.46|0
1749812400000|2025-06-13 11:00:00|28.56|25.56|27.97|24.97|28.61|25.61|27.97|24.97|0
1749812700000|2025-06-13 11:05:00|27.99|24.99|27.54|24.54|28|25|27.41|24.41|0
1749813000000|2025-06-13 11:10:00|27.51|24.51|28.09|25.09|28.14|25.14|27.43|24.43|0
1749813300000|2025-06-13 11:15:00|28.1|25.1|28.12|25.12|28.21|25.21|27.95|24.95|0
1749813600000|2025-06-13 11:20:00|28.13|25.13|28.22|25.22|28.3|25.3|27.94|24.94|0
1749813900000|2025-06-13 11:25:00|28.14|25.14|28.3|25.3|28.34|25.34|28.09|25.09|0
1749814200000|2025-06-13 11:30:00|28.31|25.31|27.92|24.92|28.35|25.35|27.91|24.91|0
1749814500000|2025-06-13 11:35:00|27.93|24.93|27.73|24.73|27.93|24.93|27.53|24.53|0
1749814800000|2025-06-13 11:40:00|27.69|24.69|27.42|24.42|27.75|24.75|27.39|24.39|0
1749815100000|2025-06-13 11:45:00|27.41|24.41|27.3|24.3|27.45|24.45|27.22|24.22|0
1749815400000|2025-06-13 11:50:00|27.31|24.31|27.29|24.29|27.32|24.32|27.2|24.2|0
1749815700000|2025-06-13 11:55:00|27.3|24.3|27.27|24.27|27.33|24.33|27.17|24.17|0
1749816000000|2025-06-13 12:00:00|27.24|24.24|27.38|24.38|27.42|24.42|27.21|24.21|0
1749816300000|2025-06-13 12:05:00|27.39|24.39|27.37|24.37|27.46|24.46|27.32|24.32|0
1749816600000|2025-06-13 12:10:00|27.35|24.35|27.44|24.44|27.45|24.45|27.32|24.32|0
1749816900000|2025-06-13 12:15:00|27.46|24.46|27.27|24.27|27.46|24.46|27.21|24.21|0
1749817200000|2025-06-13 12:20:00|27.26|24.26|26.9|23.9|27.29|24.29|26.86|23.86|0
1749817500000|2025-06-13 12:25:00|26.95|23.95|27.03|24.03|27.05|24.05|26.83|23.83|0
1749817800000|2025-06-13 12:30:00|27.01|24.01|27.01|24.01|27.17|24.17|27|24|0
1749818100000|2025-06-13 12:35:00|26.99|23.99|26.95|23.95|27.02|24.02|26.69|23.69|0
1749818400000|2025-06-13 12:40:00|26.94|23.94|27.28|24.28|27.38|24.38|26.92|23.92|0
1749818700000|2025-06-13 12:45:00|27.25|24.25|27.5|24.5|27.5|24.5|27.18|24.18|0
1749819000000|2025-06-13 12:50:00|27.51|24.51|27.67|24.67|27.69|24.69|27.34|24.34|0
1749819300000|2025-06-13 12:55:00|27.66|24.66|27.54|24.54|27.67|24.67|27.48|24.48|0
1749819600000|2025-06-13 13:00:00|27.55|24.55|27.59|24.59|27.69|24.69|26.74|23.74|0
1749819900000|2025-06-13 13:05:00|27.6|24.6|27.75|24.75|27.78|24.78|27.58|24.58|0
1749820200000|2025-06-13 13:10:00|27.76|24.76|28|25|28.04|25.04|27.69|24.69|0
1749820500000|2025-06-13 13:15:00|27.99|24.99|28.38|25.38|28.42|25.42|27.93|24.93|0
1749820800000|2025-06-13 13:20:00|28.4|25.4|28.39|25.27|28.53|25.53|28.24|25.24|0
1749821100000|2025-06-13 13:25:00|28.37|25.25|27.81|24.69|28.37|25.25|27.81|24.69|0
1749821400000|2025-06-13 13:30:00|26.93|23.93|26.33|23.33|27.03|24.03|25.68|22.68|0
1749821700000|2025-06-13 13:35:00|26.31|23.31|26|23|26.58|23.58|25.89|22.89|0
1749822000000|2025-06-13 13:40:00|26.02|23.02|26.04|23.04|26.26|23.26|25.9|22.9|0
1749822300000|2025-06-13 13:45:00|26.06|23.06|26.47|23.47|26.58|23.58|26.06|23.06|0
1749822600000|2025-06-13 13:50:00|26.49|23.49|26.77|23.77|26.79|23.79|26.03|23.03|0
1749822900000|2025-06-13 13:55:00|26.75|23.75|27.13|24.13|27.33|24.33|26.74|23.74|0
1749823200000|2025-06-13 14:00:00|27.07|24.07|27.13|24.13|27.18|24.18|26.44|23.44|0
1749823500000|2025-06-13 14:05:00|27.11|24.11|26.9|23.9|27.22|24.22|26.73|23.73|0
1749823800000|2025-06-13 14:10:00|26.89|23.89|27.2|24.2|27.66|24.66|26.87|23.87|0
1749824100000|2025-06-13 14:15:00|27.23|24.23|27.36|24.36|27.46|24.46|27.11|24.11|0
1749824400000|2025-06-13 14:20:00|27.35|24.35|27.56|24.56|28|25|27.35|24.35|0
1749824700000|2025-06-13 14:25:00|27.59|24.59|28.35|25.35|28.5|25.5|27.56|24.56|0
1749825000000|2025-06-13 14:30:00|28.36|25.36|27.8|24.8|28.39|25.39|27.67|24.67|0
1749825300000|2025-06-13 14:35:00|27.79|24.79|26.98|23.98|27.89|24.89|26.92|23.92|0
1749825600000|2025-06-13 14:40:00|26.96|23.96|27.24|24.24|27.26|24.26|26.55|23.55|0
1749825900000|2025-06-13 14:45:00|27.23|24.23|27.5|24.5|27.72|24.72|27.2|24.2|0
1749826200000|2025-06-13 14:50:00|27.49|24.49|26.59|23.59|27.57|24.57|26.54|23.54|0
1749826500000|2025-06-13 14:55:00|26.58|23.58|26.31|23.31|26.59|23.59|26.13|23.13|0
1749826800000|2025-06-13 15:00:00|26.27|23.27|26.07|23.07|26.45|23.45|26.05|23.05|0
1749827100000|2025-06-13 15:05:00|26.1|23.1|25.75|22.75|26.11|23.11|25.63|22.63|0
1749827400000|2025-06-13 15:10:00|25.76|22.76|25.51|22.51|25.98|22.98|25.43|22.43|0
1749827700000|2025-06-13 15:15:00|25.49|22.49|25.3|22.3|25.58|22.58|25.25|22.25|0
1749828000000|2025-06-13 15:20:00|25.27|22.27|24.96|21.96|25.31|22.31|24.83|21.83|0
1749828300000|2025-06-13 15:25:00|24.97|21.97|24.63|21.63|25.12|22.12|24.62|21.62|0
1749828600000|2025-06-13 15:30:00|24.62|21.62|24.53|21.53|24.62|21.62|24.38|21.38|0
1749828900000|2025-06-13 15:35:00|24.49|21.49|24.75|21.75|24.86|21.86|24.49|21.49|0
1749829200000|2025-06-13 15:40:00|24.74|21.74|24.45|21.45|24.76|21.76|24.32|21.32|0
1749829500000|2025-06-13 15:45:00|24.42|21.42|24.12|21.12|24.49|21.49|24|21|0
1749829800000|2025-06-13 15:50:00|24.08|21.08|23.88|20.88|24.11|21.11|23.79|20.79|0
1749830100000|2025-06-13 15:55:00|23.91|20.91|24.17|21.17|24.24|21.24|23.86|20.86|0
1749830400000|2025-06-13 16:00:00|24.18|21.18|24.26|21.26|24.34|21.34|24.11|21.11|0
1749830700000|2025-06-13 16:05:00|24.25|21.25|23.96|20.96|24.33|21.33|23.93|20.93|0
1749831000000|2025-06-13 16:10:00|23.93|20.93|23.99|20.99|24.03|21.03|23.9|20.9|0
1749831300000|2025-06-13 16:15:00|24|21|23.88|20.88|24.1|21.1|23.8|20.8|0
1749831600000|2025-06-13 16:20:00|23.86|20.86|23.99|20.99|24.05|21.05|23.86|20.86|0
1749831900000|2025-06-13 16:25:00|23.97|20.97|24.31|21.31|24.39|21.39|23.89|20.89|0
1749832200000|2025-06-13 16:30:00|24.3|21.3|24.2|21.2|24.38|21.38|24.13|21.13|0
1749832500000|2025-06-13 16:35:00|24.17|21.17|24.53|21.53|24.53|21.53|24.14|21.14|0
1749832800000|2025-06-13 16:40:00|24.55|21.55|24.59|21.59|24.62|21.62|24.41|21.41|0
1749833100000|2025-06-13 16:45:00|24.6|21.6|24.7|21.7|24.7|21.7|24.55|21.55|0
1749833400000|2025-06-13 16:50:00|24.69|21.69|24.26|21.26|24.75|21.75|24.2|21.2|0
1749833700000|2025-06-13 16:55:00|24.27|21.27|24.24|21.24|24.28|21.28|24.01|21.01|0
1749834000000|2025-06-13 17:00:00|24.28|21.28|24.45|21.45|24.47|21.47|24.18|21.18|0
1749834300000|2025-06-13 17:05:00|24.43|21.43|24.93|21.93|24.93|21.93|24.42|21.42|0
1749834600000|2025-06-13 17:10:00|24.91|21.91|25.1|22.1|25.32|22.32|24.89|21.89|0
1749834900000|2025-06-13 17:15:00|25.11|22.11|25.63|22.63|25.86|22.86|25.11|22.11|0
1749835200000|2025-06-13 17:20:00|25.64|22.64|25.31|22.31|25.64|22.64|25.12|22.12|0
1749835500000|2025-06-13 17:25:00|25.28|22.28|25.78|22.78|25.8|22.8|25.26|22.26|0
1749835800000|2025-06-13 17:30:00|25.79|22.79|25.77|22.77|25.8|22.8|25.39|22.39|0
1749836100000|2025-06-13 17:35:00|25.78|22.78|25.89|22.89|25.92|22.92|25.67|22.67|0
1749836400000|2025-06-13 17:40:00|25.87|22.87|26.11|23.11|26.26|23.26|25.81|22.81|0
1749836700000|2025-06-13 17:45:00|26.13|23.13|26.13|23.13|26.18|23.18|25.88|22.88|0
1749837000000|2025-06-13 17:50:00|26.15|23.15|25.6|22.6|26.2|23.2|25.57|22.57|0
1749837300000|2025-06-13 17:55:00|25.58|22.58|25.71|22.71|25.81|22.81|25.57|22.57|0
1749837600000|2025-06-13 18:00:00|25.74|22.74|26.59|23.59|26.61|23.61|25.46|22.46|0
1749837900000|2025-06-13 18:05:00|26.61|23.61|26.9|23.9|27.11|24.11|26.3|23.3|0
1749838200000|2025-06-13 18:10:00|26.92|23.92|27.05|24.05|27.12|24.12|26.75|23.75|0
1749838500000|2025-06-13 18:15:00|27.06|24.06|27.29|24.29|27.69|24.69|27.04|24.04|0
1749838800000|2025-06-13 18:20:00|27.3|24.3|27.55|24.55|27.77|24.77|27.15|24.15|0
1749839100000|2025-06-13 18:25:00|27.53|24.53|28.59|25.59|28.71|25.71|27.45|24.45|0
1749839400000|2025-06-13 18:30:00|28.62|25.62|29.38|26.13|29.7|26.59|28.54|25.54|0
1749839700000|2025-06-13 18:35:00|29.4|26.15|29.86|26.61|30.1|26.85|29.34|26.09|0
1749840000000|2025-06-13 18:40:00|29.92|26.67|29.85|26.6|30.13|26.88|29.62|26.37|0
1749840300000|2025-06-13 18:45:00|29.86|26.61|29.93|26.68|29.99|26.74|29.32|26.07|0
1749840600000|2025-06-13 18:50:00|30.04|26.79|29.21|25.96|30.05|26.8|29.18|25.93|0
1749840900000|2025-06-13 18:55:00|29.27|26.02|29.12|25.62|29.63|26.13|29.07|25.59|0
1749841200000|2025-06-13 19:00:00|29.14|25.64|29.52|26.02|29.85|26.35|28.88|25.38|0
1749841500000|2025-06-13 19:05:00|29.54|26.04|28.95|25.45|29.69|26.19|28.95|25.45|0
1749841800000|2025-06-13 19:10:00|28.96|25.46|28.78|25.28|29.3|25.8|28.66|25.16|0
1749842100000|2025-06-13 19:15:00|28.73|25.23|29.11|25.61|29.22|25.72|28.7|25.2|0
1749842400000|2025-06-13 19:20:00|29.13|25.63|29.37|25.87|29.43|25.93|28.79|25.29|0
1749842700000|2025-06-13 19:25:00|29.38|25.88|29.9|26.4|30.05|26.55|29.38|25.88|0
1749843000000|2025-06-13 19:30:00|29.85|26.35|29.77|26.27|30|26.5|29.42|25.92|0
1749843300000|2025-06-13 19:35:00|29.79|26.29|29.09|25.59|29.79|26.29|28.79|25.29|0
1749843600000|2025-06-13 19:40:00|29.12|25.62|29.56|26.06|29.68|26.18|29.01|25.51|0
1749843900000|2025-06-13 19:45:00|29.57|26.07|29.21|25.71|30.06|26.56|29.03|25.53|0
1749844200000|2025-06-13 19:50:00|29.26|25.76|29.64|26.14|29.71|26.21|29.03|25.53|0
1749844500000|2025-06-13 19:55:00|29.65|26.15|28.68|25.18|29.8|26.3|28.68|25.18|0
1749844800000|2025-06-13 20:00:00|28.67|25.17|28.82|25.32|28.82|25.32|28.48|24.98|0
1749845100000|2025-06-13 20:05:00|28.79|25.29|28.73|25.23|28.89|25.39|28.62|25.12|0
1749845400000|2025-06-13 20:10:00|28.7|25.2|28.11|24.61|28.72|25.22|28.11|24.61|0
1750032900000|2025-06-16 00:15:00|26.18|23.18|26.41|23.41|26.44|23.44|26.18|23.18|0
1750033200000|2025-06-16 00:20:00|26.39|23.39|26.07|23.07|26.46|23.46|25.95|22.95|0
1750033500000|2025-06-16 00:25:00|26.01|23.01|26.27|23.27|26.27|23.27|25.98|22.98|0
1750033800000|2025-06-16 00:30:00|26.28|23.28|26.03|23.03|26.48|23.48|25.95|22.95|0
1750034100000|2025-06-16 00:35:00|26.04|23.04|26.19|23.19|26.22|23.22|26.02|23.02|0
1750034400000|2025-06-16 00:40:00|26.18|23.18|26.12|23.12|26.22|23.22|25.9|22.9|0
1750034700000|2025-06-16 00:45:00|26.13|23.13|26.2|23.2|26.21|23.21|26.09|23.09|0
1750035000000|2025-06-16 00:50:00|26.22|23.22|26.26|23.26|26.29|23.29|26.12|23.12|0
1750035300000|2025-06-16 00:55:00|26.25|23.25|26.04|23.04|26.28|23.28|26|23|0
1750035600000|2025-06-16 01:00:00|26.02|23.02|26.03|23.03|26.07|23.07|25.97|22.97|0
1750035900000|2025-06-16 01:05:00|26.01|23.01|26.01|23.01|26.14|23.14|25.92|22.92|0
1750036200000|2025-06-16 01:10:00|25.99|22.99|26.08|23.08|26.11|23.11|25.99|22.99|0
1750036500000|2025-06-16 01:15:00|26.07|23.07|26.08|23.08|26.13|23.13|26.01|23.01|0
1750036800000|2025-06-16 01:20:00|26.07|23.07|26.17|23.17|26.31|23.31|26.06|23.06|0
1750037100000|2025-06-16 01:25:00|26.24|23.24|26.25|23.25|26.32|23.32|26.14|23.14|0
1750037400000|2025-06-16 01:30:00|26.24|23.24|26.08|23.08|26.29|23.29|26.06|23.06|0
1750037700000|2025-06-16 01:35:00|26.07|23.07|26.13|23.13|26.13|23.13|26.06|23.06|0
1750038000000|2025-06-16 01:40:00|26.14|23.14|26.14|23.14|26.16|23.16|26.1|23.1|0
1750038300000|2025-06-16 01:45:00|26.13|23.13|26.07|23.07|26.17|23.17|26.07|23.07|0
1750038600000|2025-06-16 01:50:00|26.05|23.05|26.11|23.11|26.13|23.13|26.05|23.05|0
1750038900000|2025-06-16 01:55:00|26.1|23.1|25.98|22.98|26.1|23.1|25.94|22.94|0
1750039200000|2025-06-16 02:00:00|25.97|22.97|26.01|23.01|26.12|23.12|25.96|22.96|0
1750039500000|2025-06-16 02:05:00|26.02|23.02|25.94|22.94|26.12|23.12|25.91|22.91|0
1750039800000|2025-06-16 02:10:00|25.95|22.95|26|23|26.06|23.06|25.89|22.89|0
1750040100000|2025-06-16 02:15:00|25.99|22.99|25.6|22.6|25.99|22.99|25.53|22.53|0
1750040400000|2025-06-16 02:20:00|25.59|22.59|25.7|22.7|25.72|22.72|25.56|22.56|0
1750040700000|2025-06-16 02:25:00|25.72|22.72|25.67|22.67|25.75|22.75|25.63|22.63|0
1750041000000|2025-06-16 02:30:00|25.68|22.68|25.78|22.78|25.81|22.81|25.67|22.67|0
1750041300000|2025-06-16 02:35:00|25.77|22.77|25.69|22.69|25.79|22.79|25.65|22.65|0
1750041600000|2025-06-16 02:40:00|25.67|22.67|25.67|22.67|25.71|22.71|25.66|22.66|0
1750041900000|2025-06-16 02:45:00|25.68|22.68|25.7|22.7|25.72|22.72|25.67|22.67|0
1750042200000|2025-06-16 02:50:00|25.69|22.69|25.79|22.79|25.79|22.79|25.67|22.67|0
1750042500000|2025-06-16 02:55:00|25.8|22.8|25.74|22.74|25.8|22.8|25.72|22.72|0
1750042800000|2025-06-16 03:00:00|25.76|22.76|25.73|22.73|25.76|22.76|25.67|22.67|0
1750043100000|2025-06-16 03:05:00|25.71|22.71|25.73|22.73|25.77|22.77|25.69|22.69|0
1750043400000|2025-06-16 03:10:00|25.72|22.72|25.74|22.74|25.75|22.75|25.7|22.7|0
1750043700000|2025-06-16 03:15:00|25.73|22.73|25.71|22.71|25.76|22.76|25.67|22.67|0
1750044000000|2025-06-16 03:20:00|25.73|22.73|25.74|22.74|25.78|22.78|25.73|22.73|0
1750044300000|2025-06-16 03:25:00|25.73|22.73|25.82|22.82|25.86|22.86|25.73|22.73|0
1750044600000|2025-06-16 03:30:00|25.85|22.85|26.04|23.04|26.07|23.07|25.84|22.84|0
1750044900000|2025-06-16 03:35:00|26.03|23.03|25.96|22.96|26.26|23.26|25.96|22.96|0
1750045200000|2025-06-16 03:40:00|25.99|22.99|25.99|22.99|26.08|23.08|25.95|22.95|0
1750045500000|2025-06-16 03:45:00|26|23|25.99|22.99|26.05|23.05|25.97|22.97|0
1750045800000|2025-06-16 03:50:00|26.01|23.01|25.97|22.97|26.01|23.01|25.92|22.92|0
1750046100000|2025-06-16 03:55:00|25.95|22.95|25.86|22.86|25.95|22.95|25.82|22.82|0
1750046400000|2025-06-16 04:00:00|23.32|20.32|25.83|22.83|25.93|22.93|23.32|20.32|0
1750046700000|2025-06-16 04:05:00|25.85|22.85|25.78|22.78|25.85|22.85|25.77|22.77|0
1750047000000|2025-06-16 04:10:00|25.77|22.77|25.78|22.78|25.82|22.82|25.73|22.73|0
1750047300000|2025-06-16 04:15:00|25.77|22.77|25.79|22.79|25.82|22.82|25.74|22.74|0
1750047600000|2025-06-16 04:20:00|25.78|22.78|25.83|22.83|25.85|22.85|25.76|22.76|0
1750047900000|2025-06-16 04:25:00|25.84|22.84|25.81|22.81|25.85|22.85|25.79|22.79|0
1750048200000|2025-06-16 04:30:00|25.83|22.83|26.15|23.15|26.15|23.15|25.78|22.78|0
1750048500000|2025-06-16 04:35:00|26.13|23.13|25.82|22.82|26.13|23.13|25.8|22.8|0
1750048800000|2025-06-16 04:40:00|25.81|22.81|25.88|22.88|25.91|22.91|25.81|22.81|0
1750049100000|2025-06-16 04:45:00|25.89|22.89|25.88|22.88|25.91|22.91|25.83|22.83|0
1750049400000|2025-06-16 04:50:00|25.87|22.87|25.86|22.86|25.89|22.89|25.83|22.83|0
1750049700000|2025-06-16 04:55:00|25.87|22.87|25.88|22.88|25.92|22.92|25.84|22.84|0
1750050000000|2025-06-16 05:00:00|25.86|22.86|25.75|22.75|25.87|22.87|25.73|22.73|0
1750050300000|2025-06-16 05:05:00|25.74|22.74|25.61|22.61|25.79|22.79|25.58|22.58|0
1750050600000|2025-06-16 05:10:00|25.6|22.6|25.59|22.59|25.62|22.62|25.56|22.56|0
1750050900000|2025-06-16 05:15:00|25.6|22.6|25.49|22.49|25.6|22.6|25.42|22.42|0
1750051200000|2025-06-16 05:20:00|25.48|22.48|25.38|22.38|25.55|22.55|25.36|22.36|0
1750051500000|2025-06-16 05:25:00|25.39|22.39|25.32|22.32|25.41|22.41|25.3|22.3|0
1750051800000|2025-06-16 05:30:00|25.3|22.3|25.24|22.24|25.31|22.31|25.21|22.21|0
1750052100000|2025-06-16 05:35:00|25.23|22.23|25.07|22.07|25.25|22.25|25.07|22.07|0
1750052400000|2025-06-16 05:40:00|25.08|22.08|25.15|22.15|25.18|22.18|25.07|22.07|0
1750052700000|2025-06-16 05:45:00|25.16|22.16|25.26|22.26|25.31|22.31|25.13|22.13|0
1750053000000|2025-06-16 05:50:00|25.27|22.27|25.29|22.29|25.3|22.3|25.24|22.24|0
1750053300000|2025-06-16 05:55:00|25.28|22.28|25.27|22.27|25.3|22.3|25.24|22.24|0
1750053600000|2025-06-16 06:00:00|25.25|22.25|25.31|22.31|25.34|22.34|25.21|22.21|0
1750053900000|2025-06-16 06:05:00|25.3|22.3|25.05|22.05|25.34|22.34|25|22|0
1750054200000|2025-06-16 06:10:00|25.04|22.04|25.06|22.06|25.13|22.13|24.94|21.94|0
1750054500000|2025-06-16 06:15:00|25.07|22.07|24.99|21.99|25.11|22.11|24.91|21.91|0
1750054800000|2025-06-16 06:20:00|24.98|21.98|24.95|21.95|25.02|22.02|24.87|21.87|0
1750055100000|2025-06-16 06:25:00|24.97|21.97|24.91|21.91|24.98|21.98|24.86|21.86|0
1750055400000|2025-06-16 06:30:00|24.92|21.92|24.94|21.94|25.08|22.08|24.79|21.79|0
1750055700000|2025-06-16 06:35:00|24.93|21.93|24.92|21.92|25.01|22.01|24.89|21.89|0
1750056000000|2025-06-16 06:40:00|24.93|21.93|24.75|21.75|24.96|21.96|24.57|21.57|0
1750056300000|2025-06-16 06:45:00|24.76|21.76|24.76|21.76|24.85|21.85|24.7|21.7|0
1750056600000|2025-06-16 06:50:00|24.77|21.77|24.61|21.61|24.78|21.78|24.58|21.58|0
1750056900000|2025-06-16 06:55:00|24.63|21.63|24.64|21.64|24.7|21.7|24.6|21.6|0
1750057200000|2025-06-16 07:00:00|24.63|21.63|24.21|21.21|24.7|21.7|24.17|21.17|0
1750057500000|2025-06-16 07:05:00|24.2|21.2|24.29|21.29|24.35|21.35|24.2|21.2|0
1750057800000|2025-06-16 07:10:00|24.27|21.27|24.05|21.05|24.34|21.34|24.04|21.04|0
1750058100000|2025-06-16 07:15:00|24.06|21.06|24.13|21.13|24.13|21.13|24.01|21.01|0
1750058400000|2025-06-16 07:20:00|24.14|21.14|24.47|21.47|24.48|21.48|24.1|21.1|0
1750058700000|2025-06-16 07:25:00|24.49|21.49|24.14|21.14|24.52|21.52|24.11|21.11|0
1750059000000|2025-06-16 07:30:00|24.12|21.12|23.97|20.97|24.12|21.12|23.96|20.96|0
1750059300000|2025-06-16 07:35:00|23.98|20.98|24.11|21.11|24.16|21.16|23.98|20.98|0
1750059600000|2025-06-16 07:40:00|24.1|21.1|24.09|21.09|24.16|21.16|24.06|21.06|0
1750059900000|2025-06-16 07:45:00|24.11|21.11|24.32|21.32|24.34|21.34|24.04|21.04|0
1750060200000|2025-06-16 07:50:00|24.29|21.29|24.49|21.49|24.52|21.52|24.12|21.12|0
1750060500000|2025-06-16 07:55:00|24.48|21.48|24.42|21.42|24.53|21.53|24.35|21.35|0
1750060800000|2025-06-16 08:00:00|24.43|21.43|24.67|21.67|24.69|21.69|24.38|21.38|0
1750061100000|2025-06-16 08:05:00|24.66|21.66|24.48|21.48|24.73|21.73|24.36|21.36|0
1750061400000|2025-06-16 08:10:00|24.46|21.46|24.63|21.63|24.63|21.63|24.41|21.41|0
1750061700000|2025-06-16 08:15:00|24.62|21.62|24.7|21.7|24.7|21.7|24.52|21.52|0
1750062000000|2025-06-16 08:20:00|24.64|21.64|24.65|21.65|24.72|21.72|24.64|21.64|0
1750062300000|2025-06-16 08:25:00|24.66|21.66|24.69|21.69|24.72|21.72|24.56|21.56|0
1750062600000|2025-06-16 08:30:00|24.7|21.7|24.54|21.54|24.7|21.7|24.51|21.51|0
1750062900000|2025-06-16 08:35:00|24.55|21.55|24.52|21.52|24.77|21.77|24.46|21.46|0
1750063200000|2025-06-16 08:40:00|24.5|21.5|24.48|21.48|24.55|21.55|24.45|21.45|0
1750063500000|2025-06-16 08:45:00|24.46|21.46|24.52|21.52|24.55|21.55|24.46|21.46|0
1750063800000|2025-06-16 08:50:00|24.51|21.51|24.26|21.76|24.54|21.81|24.23|21.48|0
1750064100000|2025-06-16 08:55:00|24.25|21.75|24.21|21.71|24.29|21.79|24.11|21.61|0
1750064400000|2025-06-16 09:00:00|24.22|21.72|24.42|21.92|24.42|21.92|24.18|21.68|0
1750064700000|2025-06-16 09:05:00|24.39|21.89|24.48|21.98|24.49|21.99|24.36|21.86|0
1750065000000|2025-06-16 09:10:00|24.46|21.96|24.76|22.26|24.77|22.27|24.44|21.94|0
1750065300000|2025-06-16 09:15:00|24.74|22.24|24.69|22.19|24.84|22.34|24.69|22.19|0
1750065600000|2025-06-16 09:20:00|24.67|22.17|24.59|22.09|24.74|22.24|24.55|22.05|0
1750065900000|2025-06-16 09:25:00|24.57|22.07|24.61|22.11|24.63|22.13|24.53|22.03|0
1750066200000|2025-06-16 09:30:00|24.59|22.09|24.78|22.28|24.79|22.29|24.58|22.08|0
1750066500000|2025-06-16 09:35:00|24.77|22.27|24.9|22.4|24.98|22.48|24.73|22.23|0
1750066800000|2025-06-16 09:40:00|24.89|22.39|24.9|22.4|24.95|22.45|24.85|22.35|0
1750067100000|2025-06-16 09:45:00|24.91|22.41|24.87|22.37|24.92|22.42|24.84|22.34|0
1750067400000|2025-06-16 09:50:00|24.89|22.39|24.75|22.25|24.89|22.39|24.75|22.25|0
1750067700000|2025-06-16 09:55:00|24.76|22.26|24.77|22.27|24.82|22.32|24.7|22.2|0
1750068000000|2025-06-16 10:00:00|24.76|22.26|24.8|22.3|24.85|22.35|24.76|22.26|0
1750068300000|2025-06-16 10:05:00|24.79|22.29|24.71|22.21|24.82|22.32|24.71|22.21|0
1750068600000|2025-06-16 10:10:00|24.7|22.2|24.54|22.04|24.77|22.27|24.52|22.02|0
1750068900000|2025-06-16 10:15:00|24.55|22.05|24.56|22.06|24.58|22.08|24.47|21.97|0
1750069200000|2025-06-16 10:20:00|24.55|22.05|24.56|22.06|24.59|22.09|24.54|22.04|0
1750069500000|2025-06-16 10:25:00|24.55|22.05|24.54|22.04|24.57|22.07|24.53|22.03|0
1750069800000|2025-06-16 10:30:00|24.55|22.05|24.55|22.05|24.58|22.08|24.52|22.02|0
1750070100000|2025-06-16 10:35:00|24.56|22.06|24.6|22.1|24.62|22.12|24.53|22.03|0
1750070400000|2025-06-16 10:40:00|24.61|22.11|24.79|22.29|24.88|22.38|24.6|22.1|0
1750070700000|2025-06-16 10:45:00|24.78|22.28|24.56|22.06|24.81|22.31|24.54|22.04|0
1750071000000|2025-06-16 10:50:00|24.59|22.09|24.56|22.06|24.59|22.09|24.46|21.96|0
1750071300000|2025-06-16 10:55:00|24.55|22.05|24.41|21.91|24.57|22.07|24.38|21.88|0
1750071600000|2025-06-16 11:00:00|24.45|21.95|24.64|22.14|24.74|22.24|24.45|21.95|0
1750071900000|2025-06-16 11:05:00|24.66|22.16|24.7|22.2|24.74|22.24|24.6|22.1|0
1750072200000|2025-06-16 11:10:00|24.71|22.21|24.7|22.2|24.76|22.26|24.67|22.17|0
1750072500000|2025-06-16 11:15:00|24.68|22.18|24.67|22.17|24.76|22.26|24.58|22.08|0
1750072800000|2025-06-16 11:20:00|24.66|22.16|24.54|22.04|24.71|22.21|24.54|22.04|0
1750073100000|2025-06-16 11:25:00|24.55|22.05|24.53|22.03|24.62|22.12|24.51|22.01|0
1750073400000|2025-06-16 11:30:00|24.52|22.02|24.49|21.99|24.58|22.08|24.49|21.99|0
1750073700000|2025-06-16 11:35:00|24.47|21.97|24.16|21.66|24.5|22|24.09|21.59|0
1750074000000|2025-06-16 11:40:00|24.17|21.67|24.16|21.66|24.22|21.72|24.12|21.62|0
1750074300000|2025-06-16 11:45:00|24.14|21.64|23.96|21.46|24.18|21.68|23.94|21.44|0
1750074600000|2025-06-16 11:50:00|23.95|21.45|23.89|21.39|23.99|21.49|23.88|21.38|0
1750074900000|2025-06-16 11:55:00|23.9|21.4|23.91|21.41|23.97|21.47|23.85|21.35|0
1750075200000|2025-06-16 12:00:00|23.92|21.42|23.93|21.43|23.98|21.48|23.86|21.36|0
1750075500000|2025-06-16 12:05:00|23.94|21.44|23.84|21.34|24.06|21.56|23.84|21.34|0
1750075800000|2025-06-16 12:10:00|23.85|21.35|23.87|21.37|23.92|21.42|23.84|21.34|0
1750076100000|2025-06-16 12:15:00|23.88|21.38|23.85|21.35|23.89|21.39|23.81|21.31|0
1750076400000|2025-06-16 12:20:00|23.84|21.34|23.65|21.15|23.89|21.39|23.65|21.15|0
1750076700000|2025-06-16 12:25:00|23.66|21.16|23.7|21.2|23.73|21.23|23.58|21.08|0
1750077000000|2025-06-16 12:30:00|23.71|21.21|23.8|21.3|23.85|21.35|23.66|21.16|0
1750077300000|2025-06-16 12:35:00|23.75|21.25|23.8|21.3|23.84|21.34|23.74|21.24|0
1750077600000|2025-06-16 12:40:00|23.79|21.29|23.8|21.3|23.86|21.36|23.72|21.22|0
1750077900000|2025-06-16 12:45:00|23.82|21.32|23.74|21.24|23.84|21.34|23.72|21.22|0
1750078200000|2025-06-16 12:50:00|23.75|21.25|23.8|21.3|23.83|21.33|23.72|21.22|0
1750078500000|2025-06-16 12:55:00|23.81|21.31|23.79|21.29|23.81|21.31|23.72|21.22|0
1750078800000|2025-06-16 13:00:00|23.76|21.26|23.8|21.3|23.84|21.34|23.75|21.25|0
1750079100000|2025-06-16 13:05:00|23.81|21.31|23.8|21.3|23.92|21.42|23.75|21.25|0
1750079400000|2025-06-16 13:10:00|23.79|21.29|23.71|21.21|23.84|21.34|23.67|21.17|0
1750079700000|2025-06-16 13:15:00|23.7|21.2|23.72|21.22|23.77|21.27|23.67|21.17|0
1750080000000|2025-06-16 13:20:00|23.73|21.23|23.83|21.23|23.84|21.29|23.65|21.15|0
1750080300000|2025-06-16 13:25:00|23.86|21.26|23.93|21.33|23.97|21.37|23.79|21.19|0
1750080600000|2025-06-16 13:30:00|23.77|21.27|23.13|20.63|23.77|21.27|23.1|20.6|0
1750080900000|2025-06-16 13:35:00|23.11|20.61|22.95|20.45|23.22|20.72|22.85|20.35|0
1750081200000|2025-06-16 13:40:00|22.93|20.43|22.96|20.46|23.14|20.64|22.79|20.29|0
1750081500000|2025-06-16 13:45:00|22.95|20.45|22.61|20.11|23.02|20.52|22.55|20.05|0
1750081800000|2025-06-16 13:50:00|22.59|20.09|22.13|19.63|22.66|20.16|22.05|19.55|0
1750082100000|2025-06-16 13:55:00|22.15|19.65|21.77|19.27|22.18|19.68|21.62|19.12|0
1750082400000|2025-06-16 14:00:00|21.73|19.23|21.51|19.01|21.73|19.23|21.48|18.98|0
1750082700000|2025-06-16 14:05:00|21.48|18.98|21.75|19.25|21.76|19.26|21.38|18.88|0
1750083000000|2025-06-16 14:10:00|21.78|19.28|21.33|18.83|21.78|19.28|21.23|18.73|0
1750083300000|2025-06-16 14:15:00|21.32|18.82|21.12|18.62|21.35|18.85|21.1|18.6|0
1750083600000|2025-06-16 14:20:00|21.11|18.61|21.16|18.66|21.19|18.69|21.07|18.57|0
1750083900000|2025-06-16 14:25:00|21.15|18.65|21.23|18.73|21.26|18.76|21.06|18.56|0
1750084200000|2025-06-16 14:30:00|21.22|18.72|21.12|18.62|21.22|18.72|21.05|18.55|0
1750084500000|2025-06-16 14:35:00|21.11|18.61|21.35|18.85|21.4|18.9|21.05|18.55|0
1750084800000|2025-06-16 14:40:00|21.34|18.84|21.27|18.77|21.48|18.98|21.22|18.72|0
1750085100000|2025-06-16 14:45:00|21.28|18.78|21.41|18.91|21.43|18.93|21.18|18.68|0
1750085400000|2025-06-16 14:50:00|21.42|18.92|21.35|18.85|21.46|18.96|21.31|18.81|0
1750085700000|2025-06-16 14:55:00|21.32|18.82|21.38|18.88|21.52|19.02|21.32|18.82|0
1750086000000|2025-06-16 15:00:00|21.39|18.89|21.42|18.92|21.48|18.98|21.3|18.8|0
1750086300000|2025-06-16 15:05:00|21.43|18.93|21.5|19|21.58|19.08|21.4|18.9|0
1750086600000|2025-06-16 15:10:00|21.49|18.99|21.47|18.97|21.53|19.03|21.42|18.92|0
1750086900000|2025-06-16 15:15:00|21.46|18.96|21.27|18.77|21.46|18.96|21.25|18.75|0
1750087200000|2025-06-16 15:20:00|21.28|18.78|21.2|18.7|21.3|18.8|21.18|18.68|0
1750087500000|2025-06-16 15:25:00|21.21|18.71|21.56|19.06|21.6|19.1|21.16|18.66|0
1750087800000|2025-06-16 15:30:00|21.58|19.08|21.54|19.04|21.65|19.15|21.49|18.99|0
1750088100000|2025-06-16 15:35:00|21.58|19.08|21.51|19.01|21.63|19.13|21.37|18.87|0
1750088400000|2025-06-16 15:40:00|21.49|18.99|21.46|18.96|21.56|19.06|21.41|18.91|0
1750088700000|2025-06-16 15:45:00|21.45|18.95|21.56|19.06|21.56|19.06|21.38|18.88|0
1750089000000|2025-06-16 15:50:00|21.57|19.07|21.77|19.27|21.8|19.3|21.51|19.01|0
1750089300000|2025-06-16 15:55:00|21.78|19.28|21.88|19.38|22.01|19.51|21.72|19.22|0
1750089600000|2025-06-16 16:00:00|21.86|19.36|22.02|19.52|22.13|19.63|21.75|19.25|0
1750089900000|2025-06-16 16:05:00|22|19.5|22.03|19.53|22.14|19.64|21.99|19.49|0
1750090200000|2025-06-16 16:10:00|22.04|19.54|21.89|19.39|22.1|19.6|21.89|19.39|0
1750090500000|2025-06-16 16:15:00|21.9|19.4|21.78|19.28|21.97|19.47|21.74|19.24|0
1750090800000|2025-06-16 16:20:00|21.79|19.29|21.87|19.37|21.87|19.37|21.75|19.25|0
1750091100000|2025-06-16 16:25:00|21.88|19.38|22.06|19.56|22.08|19.58|21.87|19.37|0
1750091400000|2025-06-16 16:30:00|22.04|19.54|22.02|19.52|22.08|19.58|21.98|19.48|0
1750091700000|2025-06-16 16:35:00|22.03|19.53|22.15|19.65|22.15|19.65|22|19.5|0
1750092000000|2025-06-16 16:40:00|22.14|19.64|22.43|19.93|22.49|19.99|22.09|19.59|0
1750092300000|2025-06-16 16:45:00|22.45|19.95|22.34|19.84|22.5|20|22.29|19.79|0
1750092600000|2025-06-16 16:50:00|22.35|19.85|22.11|19.61|22.38|19.88|22.11|19.61|0
1750092900000|2025-06-16 16:55:00|22.13|19.63|22.38|19.88|22.43|19.93|22.11|19.61|0
1750093200000|2025-06-16 17:00:00|22.4|19.9|22.41|19.91|22.69|20.19|22.32|19.82|0
1750093500000|2025-06-16 17:05:00|22.39|19.89|22.42|19.92|22.56|20.06|22.39|19.89|0
1750093800000|2025-06-16 17:10:00|22.43|19.93|22.6|20.1|22.62|20.12|22.35|19.85|0
1750094100000|2025-06-16 17:15:00|22.62|20.12|22.54|20.04|22.66|20.16|22.5|20|0
1750094400000|2025-06-16 17:20:00|22.55|20.05|22.43|19.93|22.55|20.05|22.41|19.91|0
1750094700000|2025-06-16 17:25:00|22.44|19.94|22.02|19.52|22.44|19.94|21.95|19.45|0
1750095000000|2025-06-16 17:30:00|22.01|19.51|22.07|19.57|22.14|19.64|21.87|19.37|0
1750095300000|2025-06-16 17:35:00|22.08|19.58|22.22|19.72|22.23|19.73|22.01|19.51|0
1750095600000|2025-06-16 17:40:00|22.23|19.73|22.22|19.72|22.26|19.76|22.08|19.58|0
1750095900000|2025-06-16 17:45:00|22.21|19.71|22.27|19.77|22.32|19.82|22.15|19.65|0
1750096200000|2025-06-16 17:50:00|22.29|19.79|22.5|20|22.5|20|22.21|19.71|0
1750096500000|2025-06-16 17:55:00|22.51|20.01|22.71|20.21|22.77|20.27|22.5|20|0
1750096800000|2025-06-16 18:00:00|22.72|20.22|22.55|20.05|22.75|20.25|22.52|20.02|0
1750097100000|2025-06-16 18:05:00|22.56|20.06|22.52|20.02|22.56|20.06|22.4|19.9|0
1750097400000|2025-06-16 18:10:00|22.54|20.04|22.54|20.04|22.64|20.14|22.47|19.97|0
1750097700000|2025-06-16 18:15:00|22.53|20.03|22.68|20.18|22.75|20.25|22.45|19.95|0
1750098000000|2025-06-16 18:20:00|22.67|20.17|22.56|20.06|22.83|20.33|22.56|20.06|0
1750098300000|2025-06-16 18:25:00|22.55|20.05|22.57|20.07|22.63|20.13|22.53|20.03|0
1750098600000|2025-06-16 18:30:00|22.55|20.05|22.71|20.21|22.74|20.24|22.52|20.02|0
1750098900000|2025-06-16 18:35:00|22.72|20.22|22.7|20.2|22.84|20.34|22.68|20.18|0
1750099200000|2025-06-16 18:40:00|22.69|20.19|22.72|20.22|22.81|20.31|22.66|20.16|0
1750099500000|2025-06-16 18:45:00|22.73|20.23|22.71|20.21|22.77|20.27|22.67|20.17|0
1750099800000|2025-06-16 18:50:00|22.72|20.22|22.48|19.98|22.78|20.28|22.48|19.98|0
1750100100000|2025-06-16 18:55:00|22.47|19.97|22.39|19.89|22.47|19.97|22.28|19.78|0
1750100400000|2025-06-16 19:00:00|22.38|19.88|22.52|20.02|22.54|20.04|22.35|19.85|0
1750100700000|2025-06-16 19:05:00|22.53|20.03|22.71|20.21|22.72|20.22|22.48|19.98|0
1750101000000|2025-06-16 19:10:00|22.73|20.23|22.76|20.26|22.87|20.37|22.65|20.15|0
1750101300000|2025-06-16 19:15:00|22.75|20.25|22.8|20.3|22.84|20.34|22.69|20.19|0
1750101600000|2025-06-16 19:20:00|22.82|20.32|22.59|20.09|22.87|20.37|22.44|19.94|0
1750101900000|2025-06-16 19:25:00|22.6|20.1|22.68|20.18|22.7|20.2|22.51|20.01|0
1750102200000|2025-06-16 19:30:00|22.67|20.17|22.76|20.26|22.81|20.31|22.59|20.09|0
1750102500000|2025-06-16 19:35:00|22.75|20.25|22.67|20.17|22.75|20.25|22.51|20.01|0
1750102800000|2025-06-16 19:40:00|22.68|20.18|22.56|20.06|22.71|20.21|22.56|20.06|0
1750103100000|2025-06-16 19:45:00|22.57|20.07|22.43|19.93|22.63|20.13|22.33|19.83|0
1750103400000|2025-06-16 19:50:00|22.42|19.92|22.28|19.78|22.67|20.17|22.22|19.72|0
1750103700000|2025-06-16 19:55:00|22.13|19.63|22.24|19.74|22.66|20.16|22.13|19.63|0
1750104000000|2025-06-16 20:00:00|22.21|19.71|22.01|19.51|22.24|19.74|22|19.5|0
1750104300000|2025-06-16 20:05:00|22.03|19.53|22.17|19.67|22.21|19.71|22|19.5|0
1750104600000|2025-06-16 20:10:00|22.18|19.68|22.14|19.64|22.2|19.7|22.1|19.6|0
1750104900000|2025-06-16 20:15:00|22.15|19.65|22.15|19.65|22.15|19.65|22.1|19.6|0
1750105200000|2025-06-16 20:20:00|22.12|19.62|22.12|19.62|22.16|19.66|22.08|19.58|0
1750105500000|2025-06-16 20:25:00|22.11|19.61|22.08|19.58|22.2|19.7|22.06|19.56|0
1750105800000|2025-06-16 20:30:00|22.11|19.61|22.14|19.64|22.15|19.65|22.08|19.58|0
1750106100000|2025-06-16 20:35:00|22.15|19.65|22.09|19.59|22.15|19.65|22.04|19.54|0
1750106400000|2025-06-16 20:40:00|22.07|19.57|22.03|19.53|22.08|19.58|21.94|19.44|0
1750106700000|2025-06-16 20:45:00|22.01|19.51|22|19.5|22.06|19.56|22|19.5|0
1750107000000|2025-06-16 20:50:00|22.01|19.51|22.04|19.54|22.05|19.55|21.99|19.49|0
1750107300000|2025-06-16 20:55:00|22.09|19.49|22.18|19.58|22.23|19.63|22.09|19.49|0
1750107600000|2025-06-16 21:00:00|22.14|19.54|22.06|19.46|22.16|19.56|22.05|19.45|0
1750107900000|2025-06-16 21:05:00|22.04|19.44|22.06|19.46|22.07|19.47|22.04|19.44|0
1750108200000|2025-06-16 21:10:00|22.07|19.47|22.09|19.49|22.12|19.52|22.05|19.45|0
1750108500000|2025-06-16 21:15:00|22.07|19.47|22.05|19.45|22.1|19.5|22|19.4|0
1750108800000|2025-06-16 21:20:00|22.06|19.46|22.04|19.44|22.06|19.46|22.01|19.41|0
1750109100000|2025-06-16 21:25:00|22.05|19.45|22.01|19.41|22.05|19.45|21.97|19.37|0
1750109400000|2025-06-16 21:30:00|22.03|19.43|22|19.4|22.03|19.43|21.98|19.38|0
1750109700000|2025-06-16 21:35:00|21.99|19.39|21.96|19.36|22.02|19.42|21.96|19.36|0
1750110000000|2025-06-16 21:40:00|21.95|19.35|21.96|19.36|22|19.4|21.94|19.34|0
1750110300000|2025-06-16 21:45:00|21.98|19.38|21.99|19.39|22.02|19.42|21.96|19.36|0
1750110600000|2025-06-16 21:50:00|21.98|19.38|22|19.4|22.03|19.43|21.98|19.38|0
1750110900000|2025-06-16 21:55:00|22.02|19.42|22.04|19.44|22.09|19.49|22.02|19.42|0
1750111200000|2025-06-16 22:00:00|22.1|19.5|22.19|19.59|22.24|19.64|22.03|19.43|0
1750111500000|2025-06-16 22:05:00|22.21|19.61|22.28|19.68|22.29|19.69|22.19|19.59|0
1750111800000|2025-06-16 22:10:00|22.29|19.69|22.27|19.67|22.34|19.74|22.26|19.66|0
1750112100000|2025-06-16 22:15:00|22.28|19.68|22.3|19.7|22.34|19.74|22.27|19.67|0
1750112400000|2025-06-16 22:20:00|22.31|19.71|22.29|19.69|22.33|19.73|22.28|19.68|0
1750112700000|2025-06-16 22:25:00|22.3|19.7|22.36|19.76|22.37|19.77|22.28|19.68|0
1750113000000|2025-06-16 22:30:00|22.37|19.77|22.62|20.02|22.73|20.13|22.37|19.77|0
1750113300000|2025-06-16 22:35:00|22.61|20.01|22.74|20.14|22.79|20.19|22.58|19.98|0
1750113600000|2025-06-16 22:40:00|22.78|20.18|22.89|20.29|23.01|20.41|22.78|20.18|0
1750113900000|2025-06-16 22:45:00|22.88|20.28|24.23|21.63|24.3|21.7|22.87|20.27|0
1750114200000|2025-06-16 22:50:00|24.22|21.62|23.9|21.3|24.29|21.69|23.86|21.26|0
1750114500000|2025-06-16 22:55:00|23.91|21.31|24.06|21.46|24.09|21.49|23.91|21.31|0
1750114800000|2025-06-16 23:00:00|24.05|21.45|23.92|21.32|24.13|21.53|23.88|21.28|0
1750115100000|2025-06-16 23:05:00|23.91|21.31|23.84|21.24|24.06|21.46|23.75|21.15|0
1750115400000|2025-06-16 23:10:00|23.83|21.23|23.94|21.34|23.99|21.39|23.82|21.22|0
1750115700000|2025-06-16 23:15:00|23.93|21.33|24.01|21.41|24.01|21.41|23.67|21.07|0
1750116000000|2025-06-16 23:20:00|23.97|21.37|24.16|21.56|24.18|21.58|23.97|21.37|0
1750116300000|2025-06-16 23:25:00|24.17|21.57|24.2|21.6|24.29|21.69|23.91|21.31|0
1750116600000|2025-06-16 23:30:00|24.23|21.63|24.53|21.93|24.62|22.02|24.2|21.6|0
1750116900000|2025-06-16 23:35:00|24.52|21.92|24.32|21.72|24.54|21.94|24.13|21.53|0
1750117200000|2025-06-16 23:40:00|24.33|21.73|24.4|21.8|24.51|21.91|24.32|21.72|0
1750117500000|2025-06-16 23:45:00|24.39|21.79|24.78|22.18|24.93|22.33|24.32|21.72|0
1750117800000|2025-06-16 23:50:00|24.77|22.17|24.74|22.14|24.95|22.35|24.57|21.97|0
1750118100000|2025-06-16 23:55:00|24.78|22.18|25.06|22.46|25.07|22.47|24.75|22.15|0
1750118400000|2025-06-17 00:00:00|25.02|22.42|24.99|22.39|25.13|22.53|24.71|22.11|0
1750118700000|2025-06-17 00:05:00|25|22.4|24.76|22.16|25.06|22.46|24.69|22.09|0
1750119000000|2025-06-17 00:10:00|24.75|22.15|24.64|22.04|24.76|22.16|24.56|21.96|0
1750119300000|2025-06-17 00:15:00|24.7|22.1|25.24|22.74|25.71|23.21|23.64|21.14|0
1750119600000|2025-06-17 00:20:00|25.22|22.72|25.17|22.67|25.33|22.83|25.09|22.59|0
1750119900000|2025-06-17 00:25:00|25.14|22.64|25.17|22.67|25.33|22.83|25.06|22.56|0
1750120200000|2025-06-17 00:30:00|25.18|22.68|25.39|22.89|25.45|22.95|25.12|22.62|0
1750120500000|2025-06-17 00:35:00|25.4|22.9|25.71|23.21|25.88|23.38|25.37|22.87|0
1750120800000|2025-06-17 00:40:00|25.72|23.22|25.6|23.1|25.72|23.22|25.52|23.02|0
1750121100000|2025-06-17 00:45:00|25.59|23.09|25.59|23.09|25.69|23.19|25.18|22.68|0
1750121400000|2025-06-17 00:50:00|25.56|23.06|25.33|22.83|25.61|23.11|25.19|22.69|0
1750121700000|2025-06-17 00:55:00|25.32|22.82|24.94|22.44|25.38|22.88|24.81|22.31|0
1750122000000|2025-06-17 01:00:00|24.89|22.39|24.71|22.21|24.91|22.41|24.51|22.01|0
1750122300000|2025-06-17 01:05:00|24.72|22.22|24.92|22.42|24.95|22.45|24.64|22.14|0
1750122600000|2025-06-17 01:10:00|25.15|22.65|25.24|22.74|25.64|23.14|24.82|22.32|0
1750122900000|2025-06-17 01:15:00|25.25|22.75|25.29|22.79|25.35|22.85|25.19|22.69|0
1750123200000|2025-06-17 01:20:00|25.28|22.78|25.33|22.83|25.45|22.95|25.26|22.76|0
1750123500000|2025-06-17 01:25:00|25.4|22.9|25.11|22.61|25.4|22.9|25.08|22.58|0
1750123800000|2025-06-17 01:30:00|25.09|22.59|25.04|22.54|25.38|22.88|25.04|22.54|0
1750124100000|2025-06-17 01:35:00|25.11|22.61|25.18|22.68|25.29|22.79|25.06|22.56|0
1750124400000|2025-06-17 01:40:00|25.15|22.65|25.18|22.68|25.24|22.74|25.11|22.61|0
1750124700000|2025-06-17 01:45:00|25.19|22.69|25.03|22.53|25.3|22.8|25|22.5|0
1750125000000|2025-06-17 01:50:00|25.04|22.54|24.7|22.2|25.1|22.6|24.62|22.12|0
1750125300000|2025-06-17 01:55:00|24.69|22.19|24.94|22.44|25|22.5|24.62|22.12|0
1750125600000|2025-06-17 02:00:00|24.92|22.42|25.56|23.06|25.63|23.13|24.92|22.42|0
1750125900000|2025-06-17 02:05:00|25.55|23.05|25.7|23.2|25.74|23.24|25.32|22.82|0
1750126200000|2025-06-17 02:10:00|25.71|23.21|25.77|23.27|25.82|23.32|25.67|23.17|0
1750126500000|2025-06-17 02:15:00|25.78|23.28|25.61|23.11|25.8|23.3|25.47|22.97|0
1750126800000|2025-06-17 02:20:00|25.59|23.09|25.65|23.15|25.75|23.25|25.54|23.04|0
1750127100000|2025-06-17 02:25:00|25.64|23.14|25.72|23.22|25.81|23.31|25.64|23.14|0
1750127400000|2025-06-17 02:30:00|25.73|23.23|25.93|23.43|26.02|23.52|25.73|23.23|0
1750127700000|2025-06-17 02:35:00|25.91|23.41|25.76|23.26|25.91|23.41|25.55|23.05|0
1750128000000|2025-06-17 02:40:00|25.75|23.25|25.63|23.13|25.75|23.25|25.54|23.04|0
1750128300000|2025-06-17 02:45:00|25.66|23.16|25.62|23.12|25.69|23.19|25.61|23.11|0
1750128600000|2025-06-17 02:50:00|25.61|23.11|24.41|21.91|25.64|23.14|24.38|21.88|0
1750128900000|2025-06-17 02:55:00|24.42|21.92|24.25|21.75|24.67|22.17|24.17|21.67|0
1750129200000|2025-06-17 03:00:00|24.22|21.72|24.92|22.42|25.02|22.52|24.17|21.67|0
1750129500000|2025-06-17 03:05:00|24.9|22.4|24.5|22|25.01|22.51|24.49|21.99|0
1750129800000|2025-06-17 03:10:00|24.52|22.02|24.41|21.91|24.58|22.08|24.34|21.84|0
1750130100000|2025-06-17 03:15:00|24.42|21.92|24.62|22.12|24.68|22.18|24.37|21.87|0
1750130400000|2025-06-17 03:20:00|24.61|22.11|24.59|22.09|24.68|22.18|24.57|22.07|0
1750130700000|2025-06-17 03:25:00|24.58|22.08|24.63|22.13|24.65|22.15|24.55|22.05|0
1750131000000|2025-06-17 03:30:00|24.61|22.11|24.58|22.08|24.71|22.21|24.51|22.01|0
1750131300000|2025-06-17 03:35:00|24.57|22.07|24.45|21.95|24.64|22.14|24.41|21.91|0
1750131600000|2025-06-17 03:40:00|24.44|21.94|24.45|21.95|24.54|22.04|24.4|21.9|0
1750131900000|2025-06-17 03:45:00|24.43|21.93|24.57|22.07|24.61|22.11|24.43|21.93|0
1750132200000|2025-06-17 03:50:00|24.56|22.06|24.63|22.13|24.88|22.38|24.52|22.02|0
1750132500000|2025-06-17 03:55:00|24.67|22.17|24.64|22.14|24.69|22.19|24.62|22.12|0
1750132800000|2025-06-17 04:00:00|24.65|22.15|24.3|21.8|24.92|22.42|24.23|21.73|0
1750133100000|2025-06-17 04:05:00|24.32|21.82|24.26|21.76|24.36|21.86|24.23|21.73|0
1750133400000|2025-06-17 04:10:00|24.27|21.77|24.36|21.86|24.39|21.89|24.26|21.76|0
1750133700000|2025-06-17 04:15:00|24.38|21.88|24.34|21.84|24.38|21.88|24.31|21.81|0
1750134000000|2025-06-17 04:20:00|24.35|21.85|24.4|21.9|24.46|21.96|24.3|21.8|0
1750134300000|2025-06-17 04:25:00|24.38|21.88|24.4|21.9|24.5|22|24.34|21.84|0
1750134600000|2025-06-17 04:30:00|24.39|21.89|24.72|22.22|24.77|22.27|24.39|21.89|0
1750134900000|2025-06-17 04:35:00|24.73|22.23|24.79|22.29|24.8|22.3|24.71|22.21|0
1750135200000|2025-06-17 04:40:00|24.81|22.31|24.78|22.28|24.81|22.31|24.73|22.23|0
1750135500000|2025-06-17 04:45:00|24.77|22.27|24.64|22.14|24.81|22.31|24.58|22.08|0
1750135800000|2025-06-17 04:50:00|24.63|22.13|24.64|22.14|24.67|22.17|24.59|22.09|0
1750136100000|2025-06-17 04:55:00|24.65|22.15|24.62|22.12|24.69|22.19|24.57|22.07|0
1750136400000|2025-06-17 05:00:00|24.61|22.11|24.6|22.1|24.68|22.18|24.54|22.04|0
1750136700000|2025-06-17 05:05:00|24.59|22.09|24.64|22.14|24.65|22.15|24.58|22.08|0
1750137000000|2025-06-17 05:10:00|24.62|22.12|24.62|22.12|24.7|22.2|24.58|22.08|0
1750137300000|2025-06-17 05:15:00|24.6|22.1|24.75|22.25|24.95|22.45|24.6|22.1|0
1750137600000|2025-06-17 05:20:00|24.77|22.27|24.8|22.3|24.88|22.38|24.76|22.26|0
1750137900000|2025-06-17 05:25:00|24.79|22.29|24.75|22.25|24.86|22.36|24.7|22.2|0
1750138200000|2025-06-17 05:30:00|24.74|22.24|24.45|21.95|24.8|22.3|24.4|21.9|0
1750138500000|2025-06-17 05:35:00|24.46|21.96|24.45|21.95|24.47|21.97|24.4|21.9|0
1750138800000|2025-06-17 05:40:00|24.44|21.94|24.46|21.96|24.52|22.02|24.4|21.9|0
1750139100000|2025-06-17 05:45:00|24.47|21.97|24.49|21.99|24.53|22.03|24.41|21.91|0
1750139400000|2025-06-17 05:50:00|24.48|21.98|24.83|22.33|24.9|22.4|24.48|21.98|0
1750139700000|2025-06-17 05:55:00|24.82|22.32|24.57|22.07|24.86|22.36|24.56|22.06|0
1750140000000|2025-06-17 06:00:00|24.56|22.06|24.43|21.93|24.62|22.12|24.43|21.93|0
1750140300000|2025-06-17 06:05:00|24.44|21.94|24.28|21.78|24.49|21.99|24.28|21.78|0
1750140600000|2025-06-17 06:10:00|24.25|21.75|24.22|21.72|24.3|21.8|24.18|21.68|0
1750140900000|2025-06-17 06:15:00|24.21|21.71|24.09|21.59|24.25|21.75|24.02|21.52|0
1750141200000|2025-06-17 06:20:00|24.07|21.57|24.09|21.59|24.14|21.64|24.01|21.51|0
1750141500000|2025-06-17 06:25:00|24.1|21.6|24.1|21.6|24.14|21.64|24.05|21.55|0
1750141800000|2025-06-17 06:30:00|24.08|21.58|24.13|21.63|24.18|21.68|24|21.5|0
1750142100000|2025-06-17 06:35:00|24.12|21.62|24.07|21.57|24.29|21.79|24.06|21.56|0
1750142400000|2025-06-17 06:40:00|24.06|21.56|24.22|21.72|24.23|21.73|24|21.5|0
1750142700000|2025-06-17 06:45:00|24.21|21.71|24.32|21.82|24.32|21.82|24.16|21.66|0
1750143000000|2025-06-17 06:50:00|24.33|21.83|24.59|22.09|24.59|22.09|24.3|21.8|0
1750143300000|2025-06-17 06:55:00|24.58|22.08|24.84|22.34|24.87|22.37|24.55|22.05|0
1750143600000|2025-06-17 07:00:00|24.83|22.33|24.73|22.23|24.86|22.36|24.39|21.89|0
1750143900000|2025-06-17 07:05:00|24.75|22.25|24.73|22.23|24.82|22.32|24.6|22.1|0
1750144200000|2025-06-17 07:10:00|24.74|22.24|25.13|22.63|25.16|22.66|24.69|22.19|0
1750144500000|2025-06-17 07:15:00|25.15|22.65|25.19|22.69|25.23|22.73|25.04|22.54|0
1750144800000|2025-06-17 07:20:00|25.2|22.7|25.69|23.19|25.86|23.36|25.19|22.69|0
1750145100000|2025-06-17 07:25:00|25.71|23.21|25.94|23.44|26.09|23.59|25.71|23.21|0
1750145400000|2025-06-17 07:30:00|25.93|23.43|25.6|23.1|26.03|23.53|25.44|22.94|0
1750145700000|2025-06-17 07:35:00|25.62|23.12|25.61|23.11|25.66|23.16|25.46|22.96|0
1750146000000|2025-06-17 07:40:00|25.64|23.14|25.71|23.21|25.83|23.33|25.54|23.04|0
1750146300000|2025-06-17 07:45:00|25.7|23.2|25.48|22.98|25.78|23.28|25.47|22.97|0
1750146600000|2025-06-17 07:50:00|25.47|22.97|25.54|23.04|25.65|23.15|25.46|22.96|0
1750146900000|2025-06-17 07:55:00|25.56|23.06|25.5|23|25.62|23.12|25.42|22.92|0
1750147200000|2025-06-17 08:00:00|25.53|23.03|25.31|22.81|25.72|23.22|25.15|22.65|0
1750147500000|2025-06-17 08:05:00|25.29|22.79|25.07|22.57|25.29|22.79|25.01|22.51|0
1750147800000|2025-06-17 08:10:00|25.06|22.56|24.99|22.49|25.09|22.59|24.97|22.47|0
1750148100000|2025-06-17 08:15:00|25|22.5|25.19|22.69|25.26|22.76|25|22.5|0
1750148400000|2025-06-17 08:20:00|25.2|22.7|25.38|22.88|25.46|22.96|25.13|22.63|0
1750148700000|2025-06-17 08:25:00|25.37|22.87|25.25|22.75|25.42|22.92|25.18|22.68|0
1750149000000|2025-06-17 08:30:00|25.26|22.76|25.32|22.82|25.38|22.88|25.21|22.71|0
1750149300000|2025-06-17 08:35:00|25.35|22.85|25.24|22.74|25.39|22.89|25.19|22.69|0
1750149600000|2025-06-17 08:40:00|25.23|22.73|25.42|22.92|25.49|22.99|25.2|22.7|0
1750149900000|2025-06-17 08:45:00|25.44|22.94|25.18|22.68|25.45|22.95|25.14|22.64|0
1750150200000|2025-06-17 08:50:00|25.17|22.67|25.44|22.94|25.44|22.94|24.89|22.39|0
1750150500000|2025-06-17 08:55:00|25.42|22.92|25.24|22.74|25.63|23.13|25.14|22.64|0
1750150800000|2025-06-17 09:00:00|25.21|22.71|25.04|22.54|25.25|22.75|24.76|22.26|0
1750151100000|2025-06-17 09:05:00|25.06|22.56|25.09|22.59|25.15|22.65|25.01|22.51|0
1750151400000|2025-06-17 09:10:00|25.11|22.61|25.48|22.98|25.5|23|25.06|22.56|0
1750151700000|2025-06-17 09:15:00|25.47|22.97|25.49|22.99|25.54|23.04|25.43|22.93|0
1750152000000|2025-06-17 09:20:00|25.48|22.98|25.56|23.06|25.98|23.48|25.46|22.96|0
1750152300000|2025-06-17 09:25:00|25.57|23.07|25.7|23.2|25.7|23.2|25.5|23|0
1750152600000|2025-06-17 09:30:00|25.69|23.19|25.8|23.3|25.8|23.3|25.61|23.11|0
1750152900000|2025-06-17 09:35:00|25.81|23.31|25.76|23.26|25.86|23.36|25.7|23.2|0
1750153200000|2025-06-17 09:40:00|25.77|23.27|25.65|23.15|25.83|23.33|25.6|23.1|0
1750153500000|2025-06-17 09:45:00|25.66|23.16|25.52|23.02|25.7|23.2|25.49|22.99|0
1750153800000|2025-06-17 09:50:00|25.53|23.03|25.73|23.23|25.82|23.32|25.49|22.99|0
1750154100000|2025-06-17 09:55:00|25.74|23.24|25.72|23.22|25.82|23.32|25.68|23.18|0
1750154400000|2025-06-17 10:00:00|25.71|23.21|25.58|23.08|25.79|23.29|25.55|23.05|0
1750154700000|2025-06-17 10:05:00|25.59|23.09|25.45|22.95|25.68|23.18|25.44|22.94|0
1750155000000|2025-06-17 10:10:00|25.48|22.98|25.4|22.9|25.56|23.06|25.37|22.87|0
1750155300000|2025-06-17 10:15:00|25.39|22.89|25.64|23.14|25.73|23.23|25.38|22.88|0
1750155600000|2025-06-17 10:20:00|25.65|23.15|25.63|23.13|25.68|23.18|25.58|23.08|0
1750155900000|2025-06-17 10:25:00|25.65|23.15|25.62|23.12|25.69|23.19|25.59|23.09|0
1750156200000|2025-06-17 10:30:00|25.63|23.13|25.64|23.14|25.67|23.17|25.6|23.1|0
1750156500000|2025-06-17 10:35:00|25.65|23.15|26.11|23.61|26.12|23.62|25.61|23.11|0
1750156800000|2025-06-17 10:40:00|26.14|23.64|26.17|23.67|26.23|23.73|25.98|23.48|0
1750157100000|2025-06-17 10:45:00|26.18|23.68|26.04|23.54|26.31|23.81|25.97|23.47|0
1750157400000|2025-06-17 10:50:00|26.06|23.56|25.73|23.23|26.08|23.58|25.69|23.19|0
1750157700000|2025-06-17 10:55:00|25.74|23.24|25.54|23.04|25.75|23.25|25.49|22.99|0
1750158000000|2025-06-17 11:00:00|25.57|23.07|25.37|22.87|25.58|23.08|25.32|22.82|0
1750158300000|2025-06-17 11:05:00|25.34|22.84|25.2|22.7|25.35|22.85|25.2|22.7|0
1750158600000|2025-06-17 11:10:00|25.21|22.71|25.1|22.6|25.27|22.77|25.08|22.58|0
1750158900000|2025-06-17 11:15:00|25.09|22.59|24.96|22.46|25.13|22.63|24.96|22.46|0
1750159200000|2025-06-17 11:20:00|24.92|22.42|24.86|22.36|24.96|22.46|24.85|22.35|0
1750159500000|2025-06-17 11:25:00|24.88|22.38|24.78|22.28|24.88|22.38|24.75|22.25|0
1750159800000|2025-06-17 11:30:00|24.75|22.25|24.94|22.44|24.98|22.48|24.75|22.25|0
1750160100000|2025-06-17 11:35:00|24.96|22.46|24.77|22.27|24.97|22.47|24.72|22.22|0
1750160400000|2025-06-17 11:40:00|24.75|22.25|24.84|22.34|24.89|22.39|24.74|22.24|0
1750160700000|2025-06-17 11:45:00|24.81|22.31|24.9|22.4|24.91|22.41|24.78|22.28|0
1750161000000|2025-06-17 11:50:00|24.91|22.41|24.93|22.43|24.98|22.48|24.85|22.35|0
1750161300000|2025-06-17 11:55:00|24.94|22.44|24.57|22.07|24.95|22.45|24.51|22.01|0
1750161600000|2025-06-17 12:00:00|24.59|22.09|24.26|21.76|24.61|22.11|24.21|21.71|0
1750161900000|2025-06-17 12:05:00|24.27|21.77|24.48|21.98|24.48|21.98|24.24|21.74|0
1750162200000|2025-06-17 12:10:00|24.46|21.96|24.4|21.9|24.65|22.15|24.4|21.9|0
1750162500000|2025-06-17 12:15:00|24.39|21.89|24.47|21.97|24.48|21.98|24.2|21.7|0
1750162800000|2025-06-17 12:20:00|24.48|21.98|24.43|21.93|24.49|21.99|24.37|21.87|0
1750163100000|2025-06-17 12:25:00|24.42|21.92|24.41|21.91|24.46|21.96|24.37|21.87|0
1750163400000|2025-06-17 12:30:00|24.43|21.93|24.57|22.07|24.7|22.2|23.96|21.46|0
1750163700000|2025-06-17 12:35:00|24.54|22.04|24.44|21.94|24.68|22.18|24.42|21.92|0
1750164000000|2025-06-17 12:40:00|24.43|21.93|24.31|21.81|24.48|21.98|24.19|21.69|0
1750164300000|2025-06-17 12:45:00|24.3|21.8|24.68|22.18|24.72|22.22|24.27|21.77|0
1750164600000|2025-06-17 12:50:00|24.7|22.2|24.75|22.25|24.85|22.35|24.68|22.18|0
1750164900000|2025-06-17 12:55:00|24.74|22.24|24.88|22.38|24.91|22.41|24.73|22.23|0
1750165200000|2025-06-17 13:00:00|24.9|22.4|24.9|22.4|24.97|22.47|24.82|22.32|0
1750165500000|2025-06-17 13:05:00|24.92|22.42|24.91|22.41|24.97|22.47|24.86|22.36|0
1750165800000|2025-06-17 13:10:00|24.93|22.43|25|22.5|25.01|22.51|24.84|22.34|0
1750166100000|2025-06-17 13:15:00|24.99|22.49|24.89|22.39|25.13|22.63|24.87|22.37|0
1750166400000|2025-06-17 13:20:00|24.87|22.37|24.7|22.1|24.87|22.37|24.67|22.1|0
1750166700000|2025-06-17 13:25:00|24.76|22.16|24.6|22|24.76|22.16|24.58|21.98|0
1750167000000|2025-06-17 13:30:00|24.55|22.05|24.04|21.54|24.55|22.05|23.93|21.43|0
1750167300000|2025-06-17 13:35:00|24.03|21.53|23.95|21.45|24.33|21.83|23.94|21.44|0
1750167600000|2025-06-17 13:40:00|23.98|21.48|24.54|22.04|24.56|22.06|23.79|21.29|0
1750167900000|2025-06-17 13:45:00|24.56|22.06|24.3|21.8|24.62|22.12|24.19|21.69|0
1750168200000|2025-06-17 13:50:00|24.33|21.83|24.25|21.75|24.54|22.04|23.98|21.48|0
1750168500000|2025-06-17 13:55:00|24.28|21.78|23.9|21.4|24.36|21.86|23.9|21.4|0
1750168800000|2025-06-17 14:00:00|23.85|21.35|24.04|21.54|24.11|21.61|23.7|21.2|0
1750169100000|2025-06-17 14:05:00|24.03|21.53|23.55|21.05|24.11|21.61|23.55|21.05|0
1750169400000|2025-06-17 14:10:00|23.51|21.01|23.18|20.68|23.56|21.06|23.11|20.61|0
1750169700000|2025-06-17 14:15:00|23.17|20.67|23.38|20.88|23.47|20.97|23.13|20.63|0
1750170000000|2025-06-17 14:20:00|23.37|20.87|23.42|20.92|23.52|21.02|23.25|20.75|0
1750170300000|2025-06-17 14:25:00|23.43|20.93|23.51|21.01|23.57|21.07|23.41|20.91|0
1750170600000|2025-06-17 14:30:00|23.52|21.02|23.45|20.95|23.52|21.02|23.34|20.84|0
1750170900000|2025-06-17 14:35:00|23.48|20.98|23.56|21.06|23.71|21.21|23.46|20.96|0
1750171200000|2025-06-17 14:40:00|23.54|21.04|23.84|21.34|23.92|21.42|23.54|21.04|0
1750171500000|2025-06-17 14:45:00|23.83|21.33|23.8|21.3|23.91|21.41|23.68|21.18|0
1750171800000|2025-06-17 14:50:00|23.81|21.31|23.87|21.37|23.93|21.43|23.63|21.13|0
1750172100000|2025-06-17 14:55:00|23.86|21.36|24.13|21.63|24.17|21.67|23.79|21.29|0
1750172400000|2025-06-17 15:00:00|24.16|21.66|23.82|21.32|24.2|21.7|23.79|21.29|0
1750172700000|2025-06-17 15:05:00|23.81|21.31|23.61|21.11|23.85|21.35|23.6|21.1|0
1750173000000|2025-06-17 15:10:00|23.6|21.1|23.31|20.81|23.62|21.12|23.3|20.8|0
1750173300000|2025-06-17 15:15:00|23.32|20.82|23.62|21.12|23.77|21.27|23.31|20.81|0
1750173600000|2025-06-17 15:20:00|23.63|21.13|23.87|21.37|23.93|21.43|23.62|21.12|0
1750173900000|2025-06-17 15:25:00|23.88|21.38|24.14|21.64|24.19|21.69|23.88|21.38|0
1750174200000|2025-06-17 15:30:00|24.13|21.63|24.19|21.69|24.29|21.79|24.04|21.54|0
1750174500000|2025-06-17 15:35:00|24.2|21.7|23.99|21.49|24.34|21.84|23.91|21.41|0
1750174800000|2025-06-17 15:40:00|23.98|21.48|23.58|21.08|24.02|21.52|23.58|21.08|0
1750175100000|2025-06-17 15:45:00|23.56|21.06|23.73|21.23|23.88|21.38|23.52|21.02|0
1750175400000|2025-06-17 15:50:00|23.7|21.2|23.52|21.02|23.72|21.22|23.46|20.96|0
1750175700000|2025-06-17 15:55:00|23.53|21.03|23.67|21.17|23.72|21.22|23.52|21.02|0
1750176000000|2025-06-17 16:00:00|23.64|21.14|23.37|20.87|23.64|21.14|23.33|20.83|0
1750176300000|2025-06-17 16:05:00|23.35|20.85|23.6|21.1|23.67|21.17|23.3|20.8|0
1750176600000|2025-06-17 16:10:00|23.61|21.11|23.43|20.93|23.61|21.11|23.31|20.81|0
1750176900000|2025-06-17 16:15:00|23.41|20.91|23.38|20.88|23.43|20.93|23.24|20.74|0
1750177200000|2025-06-17 16:20:00|23.37|20.87|23.51|21.01|23.52|21.02|23.27|20.77|0
1750177500000|2025-06-17 16:25:00|23.5|21|23.54|21.04|23.6|21.1|23.46|20.96|0
1750177800000|2025-06-17 16:30:00|23.56|21.06|23.42|20.92|23.68|21.18|23.39|20.89|0
1750178100000|2025-06-17 16:35:00|23.4|20.9|23.43|20.93|23.48|20.98|23.34|20.84|0
1750178400000|2025-06-17 16:40:00|23.44|20.94|23.82|21.32|23.95|21.45|23.42|20.92|0
1750178700000|2025-06-17 16:45:00|23.87|21.37|24.15|21.65|24.25|21.75|23.74|21.24|0
1750179000000|2025-06-17 16:50:00|24.12|21.62|24.3|21.8|24.35|21.85|24.02|21.52|0
1750179300000|2025-06-17 16:55:00|24.28|21.78|24.82|22.32|24.94|22.44|24.22|21.72|0
1750179600000|2025-06-17 17:00:00|24.85|22.35|24.55|22.05|24.91|22.41|24.5|22|0
1750179900000|2025-06-17 17:05:00|24.56|22.06|24.78|22.28|25.02|22.52|24.56|22.06|0
1750180200000|2025-06-17 17:10:00|24.8|22.3|24.79|22.29|24.86|22.36|24.61|22.11|0
1750180500000|2025-06-17 17:15:00|24.8|22.3|25.12|22.62|25.12|22.62|24.72|22.22|0
1750180800000|2025-06-17 17:20:00|25.17|22.67|25.39|22.89|25.47|22.97|25.17|22.67|0
1750181100000|2025-06-17 17:25:00|25.44|22.94|25.63|23.13|25.65|23.15|25.42|22.92|0
1750181400000|2025-06-17 17:30:00|25.67|23.17|25.34|22.84|26.01|23.51|25.3|22.8|0
1750181700000|2025-06-17 17:35:00|25.36|22.86|25.56|23.06|25.57|23.07|25.12|22.62|0
1750182000000|2025-06-17 17:40:00|25.58|23.08|25.91|23.41|25.91|23.41|25.3|22.8|0
1750182300000|2025-06-17 17:45:00|25.94|23.44|26.83|24.33|27.03|24.53|25.83|23.33|0
1750182600000|2025-06-17 17:50:00|26.87|24.37|26.71|24.21|27.18|24.68|26.58|24.08|0
1750182900000|2025-06-17 17:55:00|26.73|24.23|26.74|24.24|26.74|24.24|26.11|23.61|0
1750183200000|2025-06-17 18:00:00|26.81|24.31|27.39|24.89|28.26|25.76|26.77|24.27|0
1750183500000|2025-06-17 18:05:00|27.37|24.87|26.9|24.4|27.37|24.87|26.88|24.38|0
1750183800000|2025-06-17 18:10:00|26.89|24.39|26.87|24.37|27|24.5|26.68|24.18|0
1750184100000|2025-06-17 18:15:00|26.9|24.4|27.04|24.54|27.18|24.68|26.78|24.28|0
1750184400000|2025-06-17 18:20:00|27.08|24.58|27.2|24.7|27.2|24.7|26.96|24.46|0
1750184700000|2025-06-17 18:25:00|27.18|24.68|27.41|24.91|27.92|25.42|27.15|24.65|0
1750185000000|2025-06-17 18:30:00|27.38|24.88|27.14|24.64|27.44|24.94|27.06|24.56|0
1750185300000|2025-06-17 18:35:00|27.13|24.63|27.46|24.96|27.48|24.98|27|24.5|0
1750185600000|2025-06-17 18:40:00|27.52|25.02|27.81|25.31|28.04|25.54|27.44|24.94|0
1750185900000|2025-06-17 18:45:00|27.79|25.29|27.73|25.23|27.88|25.38|27.52|25.02|0
1750186200000|2025-06-17 18:50:00|27.72|25.22|27.76|25.26|27.93|25.43|27.65|25.15|0
1750186500000|2025-06-17 18:55:00|27.78|25.28|26.99|24.49|27.83|25.33|26.96|24.46|0
1750186800000|2025-06-17 19:00:00|26.97|24.47|27.42|24.92|27.43|24.93|26.94|24.44|0
1750187100000|2025-06-17 19:05:00|27.39|24.89|27.28|24.78|27.62|25.12|27.23|24.73|0
1750187400000|2025-06-17 19:10:00|27.26|24.76|27.1|24.6|27.44|24.94|26.99|24.49|0
1750187700000|2025-06-17 19:15:00|27.11|24.61|27.22|24.72|27.25|24.75|26.95|24.45|0
1750188000000|2025-06-17 19:20:00|27.23|24.73|26.75|24.25|27.23|24.73|26.73|24.23|0
1750188300000|2025-06-17 19:25:00|26.73|24.23|26.7|24.2|26.79|24.29|26.68|24.18|0
1750188600000|2025-06-17 19:30:00|26.69|24.19|26.85|24.35|26.93|24.43|26.6|24.1|0
1750188900000|2025-06-17 19:35:00|26.83|24.33|26.66|24.16|26.83|24.33|26.45|23.95|0
1750189200000|2025-06-17 19:40:00|26.67|24.17|26.6|24.1|26.83|24.33|26.56|24.06|0
1750189500000|2025-06-17 19:45:00|26.58|24.08|26.08|23.58|26.65|24.15|26.07|23.57|0
1750189800000|2025-06-17 19:50:00|26|23.5|26.28|23.78|26.44|23.94|25.98|23.48|0
1750190100000|2025-06-17 19:55:00|26.42|23.92|26.92|24.42|27.04|24.54|26.28|23.78|0
1750190400000|2025-06-17 20:00:00|26.86|24.36|27.16|24.66|27.18|24.68|26.63|24.13|0
1750190700000|2025-06-17 20:05:00|27.15|24.65|27.2|24.7|27.27|24.77|27.11|24.61|0
1750191000000|2025-06-17 20:10:00|27.19|24.69|27.46|24.96|27.51|25.01|27.15|24.65|0
1750191300000|2025-06-17 20:15:00|27.45|24.95|27.6|25.1|27.65|25.15|27.43|24.93|0
1750191600000|2025-06-17 20:20:00|27.62|25.12|27.37|24.87|27.63|25.13|27.37|24.87|0
1750191900000|2025-06-17 20:25:00|27.39|24.89|27.36|24.86|27.4|24.9|27.27|24.77|0
1750192200000|2025-06-17 20:30:00|27.38|24.88|27.25|24.75|27.38|24.88|27.15|24.65|0
1750192500000|2025-06-17 20:35:00|27.23|24.73|27.18|24.68|27.27|24.77|27.15|24.65|0
1750192800000|2025-06-17 20:40:00|27.19|24.69|27.17|24.67|27.22|24.72|27.13|24.63|0
1750193100000|2025-06-17 20:45:00|27.16|24.66|27.3|24.8|27.34|24.84|27.13|24.63|0
1750193400000|2025-06-17 20:50:00|27.32|24.82|27.39|24.89|27.43|24.93|27.29|24.79|0
1750193700000|2025-06-17 20:55:00|27.44|24.84|27.35|24.75|27.46|24.86|27.25|24.65|0
1750194000000|2025-06-17 21:00:00|27.4|24.8|27.4|24.8|27.4|24.8|27.4|24.8|0
1750194300000|2025-06-17 21:05:00|27.39|24.79|27.43|24.83|27.43|24.83|27.36|24.76|0
1750194600000|2025-06-17 21:10:00|27.42|24.82|27.46|24.86|27.47|24.87|27.42|24.82|0
1750194900000|2025-06-17 21:15:00|27.45|24.85|27.42|24.82|27.48|24.88|27.41|24.81|0
1750195200000|2025-06-17 21:20:00|27.4|24.8|27.41|24.81|27.45|24.85|27.39|24.79|0
1750195500000|2025-06-17 21:25:00|27.4|24.8|27.43|24.83|27.43|24.83|27.4|24.8|0
1750195800000|2025-06-17 21:30:00|27.41|24.81|27.5|24.9|27.5|24.9|27.35|24.75|0
1750196100000|2025-06-17 21:35:00|27.53|24.93|27.51|24.91|27.56|24.96|27.44|24.84|0
1750196400000|2025-06-17 21:40:00|27.57|24.97|27.38|24.78|27.57|24.97|27.35|24.75|0
1750196700000|2025-06-17 21:45:00|27.39|24.79|27.46|24.86|27.48|24.88|27.38|24.78|0
1750197000000|2025-06-17 21:50:00|27.45|24.85|27.43|24.83|27.46|24.86|27.42|24.82|0
1750197300000|2025-06-17 21:55:00|27.44|24.84|27.53|24.93|27.55|24.95|27.44|24.84|0
1750197600000|2025-06-17 22:00:00|27.52|24.92|27.88|25.28|28.04|25.44|27.49|24.89|0
1750197900000|2025-06-17 22:05:00|27.85|25.25|27.59|24.99|27.88|25.28|27.56|24.96|0
1750198200000|2025-06-17 22:10:00|27.61|25.01|27.71|25.11|27.77|25.17|27.61|25.01|0
1750198500000|2025-06-17 22:15:00|27.74|25.14|27.84|25.24|27.9|25.3|27.71|25.11|0
1750198800000|2025-06-17 22:20:00|27.83|25.23|27.94|25.34|27.97|25.37|27.81|25.21|0
1750199100000|2025-06-17 22:25:00|27.93|25.33|27.98|25.38|28|25.4|27.84|25.24|0
1750199400000|2025-06-17 22:30:00|27.97|25.37|27.95|25.35|28.15|25.55|27.92|25.32|0
1750199700000|2025-06-17 22:35:00|27.94|25.34|28.1|25.5|28.11|25.51|27.92|25.32|0
1750200000000|2025-06-17 22:40:00|28.09|25.49|28.16|25.56|28.26|25.66|28.07|25.47|0
1750200300000|2025-06-17 22:45:00|28.13|25.53|28.19|25.59|28.34|25.74|28.13|25.53|0
1750200600000|2025-06-17 22:50:00|28.18|25.58|28.18|25.58|28.24|25.64|28.14|25.54|0
1750200900000|2025-06-17 22:55:00|28.17|25.57|28.38|25.78|28.47|25.87|28.15|25.55|0
1750201200000|2025-06-17 23:00:00|28.39|25.79|28.29|25.69|28.47|25.87|28.29|25.69|0
1750201500000|2025-06-17 23:05:00|28.3|25.7|28.19|25.59|28.3|25.7|28.03|25.43|0
1750201800000|2025-06-17 23:10:00|28.21|25.61|28.35|25.75|28.39|25.79|28.19|25.59|0
1750202100000|2025-06-17 23:15:00|28.34|25.74|28.13|25.53|28.35|25.75|28.07|25.47|0
1750202400000|2025-06-17 23:20:00|28.11|25.51|28.19|25.59|28.22|25.62|28.09|25.49|0
1750202700000|2025-06-17 23:25:00|28.18|25.58|28.14|25.54|28.22|25.62|28.06|25.46|0
1750203000000|2025-06-17 23:30:00|28.13|25.53|28.11|25.51|28.15|25.55|28.05|25.45|0
1750203300000|2025-06-17 23:35:00|28.08|25.48|28.21|25.61|28.24|25.64|28.08|25.48|0
1750203600000|2025-06-17 23:40:00|28.2|25.6|27.92|25.32|28.23|25.63|27.86|25.26|0
1750203900000|2025-06-17 23:45:00|27.94|25.34|27.97|25.37|28.09|25.49|27.91|25.31|0
1750204200000|2025-06-17 23:50:00|27.95|25.35|27.96|25.36|28.07|25.47|27.76|25.16|0
1750204500000|2025-06-17 23:55:00|27.97|25.37|28.06|25.46|28.16|25.56|27.95|25.35|0
1750204800000|2025-06-18 00:00:00|28.05|25.45|27.83|25.23|28.05|25.45|27.68|25.08|0
1750205100000|2025-06-18 00:05:00|27.82|25.22|27.54|24.94|27.88|25.28|27.22|24.62|0
1750205400000|2025-06-18 00:10:00|27.52|24.92|27.19|24.59|27.57|24.97|27.15|24.55|0
1750205700000|2025-06-18 00:15:00|27.16|24.56|27.32|24.82|27.54|25.04|27.07|24.47|0
1750206000000|2025-06-18 00:20:00|27.23|24.73|26.94|24.44|27.24|24.74|26.85|24.35|0
1750206300000|2025-06-18 00:25:00|26.95|24.45|27.19|24.69|27.24|24.74|26.85|24.35|0
1750206600000|2025-06-18 00:30:00|27.18|24.68|27.08|24.58|27.24|24.74|27.02|24.52|0
1750206900000|2025-06-18 00:35:00|27.09|24.59|26.64|24.14|27.09|24.59|26.52|24.02|0
1750207200000|2025-06-18 00:40:00|26.65|24.15|26.68|24.18|26.71|24.21|26.58|24.08|0
1750207500000|2025-06-18 00:45:00|26.67|24.17|26.99|24.49|27.1|24.6|26.67|24.17|0
1750207800000|2025-06-18 00:50:00|27|24.5|26.88|24.38|27.07|24.57|26.83|24.33|0
1750208100000|2025-06-18 00:55:00|26.89|24.39|26.72|24.22|26.97|24.47|26.7|24.2|0
1750208400000|2025-06-18 01:00:00|26.7|24.2|26.32|23.82|26.72|24.22|26.28|23.78|0
1750208700000|2025-06-18 01:05:00|26.3|23.8|26.29|23.79|26.32|23.82|26.2|23.7|0
1750209000000|2025-06-18 01:10:00|26.28|23.78|26.49|23.99|26.51|24.01|26.23|23.73|0
1750209300000|2025-06-18 01:15:00|26.48|23.98|26.53|24.03|26.59|24.09|26.46|23.96|0
1750209600000|2025-06-18 01:20:00|26.54|24.04|26.61|24.11|26.61|24.11|26.49|23.99|0
1750209900000|2025-06-18 01:25:00|26.63|24.13|26.63|24.13|26.69|24.19|26.57|24.07|0
1750210200000|2025-06-18 01:30:00|26.64|24.14|26.6|24.1|26.66|24.16|26.55|24.05|0
1750210500000|2025-06-18 01:35:00|26.59|24.09|26.41|23.91|26.62|24.12|26.37|23.87|0
1750210800000|2025-06-18 01:40:00|26.4|23.9|26.63|24.13|26.69|24.19|26.37|23.87|0
1750211100000|2025-06-18 01:45:00|26.62|24.12|26.69|24.19|26.71|24.21|26.57|24.07|0
1750211400000|2025-06-18 01:50:00|26.68|24.18|26.84|24.34|26.88|24.38|26.66|24.16|0
1750211700000|2025-06-18 01:55:00|26.83|24.33|26.85|24.35|26.9|24.4|26.79|24.29|0
1750212000000|2025-06-18 02:00:00|26.84|24.34|26.85|24.35|26.89|24.39|26.8|24.3|0
1750212300000|2025-06-18 02:05:00|26.84|24.34|26.79|24.29|26.88|24.38|26.77|24.27|0
1750212600000|2025-06-18 02:10:00|26.78|24.28|26.79|24.29|26.83|24.33|26.74|24.24|0
1750212900000|2025-06-18 02:15:00|26.8|24.3|26.76|24.26|26.81|24.31|26.74|24.24|0
1750213200000|2025-06-18 02:20:00|26.77|24.27|26.69|24.19|26.81|24.31|26.66|24.16|0
1750213500000|2025-06-18 02:25:00|26.68|24.18|26.4|23.9|26.69|24.19|26.38|23.88|0
1750213800000|2025-06-18 02:30:00|26.41|23.91|26.4|23.9|26.45|23.95|26.33|23.83|0
1750214100000|2025-06-18 02:35:00|26.38|23.88|26.38|23.88|26.41|23.91|26.36|23.86|0
1750214400000|2025-06-18 02:40:00|26.37|23.87|26.38|23.88|26.42|23.92|26.34|23.84|0
1750214700000|2025-06-18 02:45:00|26.36|23.86|26.22|23.72|26.41|23.91|26.21|23.71|0
1750215000000|2025-06-18 02:50:00|26.23|23.73|26.31|23.81|26.34|23.84|26.21|23.71|0
1750215300000|2025-06-18 02:55:00|26.29|23.79|26.64|24.14|26.65|24.15|26.29|23.79|0
1750215600000|2025-06-18 03:00:00|26.62|24.12|26.6|24.1|26.64|24.14|26.55|24.05|0
1750215900000|2025-06-18 03:05:00|26.59|24.09|26.67|24.17|26.71|24.21|26.57|24.07|0
1750216200000|2025-06-18 03:10:00|26.7|24.2|26.73|24.23|26.79|24.29|26.62|24.12|0
1750216500000|2025-06-18 03:15:00|26.72|24.22|26.72|24.22|26.82|24.32|26.68|24.18|0
1750216800000|2025-06-18 03:20:00|26.74|24.24|26.67|24.17|26.74|24.24|26.57|24.07|0
1750217100000|2025-06-18 03:25:00|26.66|24.16|26.71|24.21|26.74|24.24|26.65|24.15|0
1750217400000|2025-06-18 03:30:00|26.7|24.2|26.73|24.23|26.74|24.24|26.67|24.17|0
1750217700000|2025-06-18 03:35:00|26.72|24.22|26.69|24.19|26.75|24.25|26.68|24.18|0
1750218000000|2025-06-18 03:40:00|26.68|24.18|26.71|24.21|26.72|24.22|26.67|24.17|0
1750218300000|2025-06-18 03:45:00|26.72|24.22|26.6|24.1|26.72|24.22|26.58|24.08|0
1750218600000|2025-06-18 03:50:00|26.59|24.09|26.6|24.1|26.65|24.15|26.56|24.06|0
1750218900000|2025-06-18 03:55:00|26.62|24.12|26.63|24.13|26.67|24.17|26.57|24.07|0
1750219200000|2025-06-18 04:00:00|26.62|24.12|26.65|24.15|26.67|24.17|26.6|24.1|0
1750219500000|2025-06-18 04:05:00|26.66|24.16|26.53|24.03|26.67|24.17|26.5|24|0
1750219800000|2025-06-18 04:10:00|26.54|24.04|26.56|24.06|26.59|24.09|26.52|24.02|0
1750220100000|2025-06-18 04:15:00|26.58|24.08|26.59|24.09|26.61|24.11|26.56|24.06|0
1750220400000|2025-06-18 04:20:00|26.61|24.11|27.01|24.51|27.01|24.51|26.57|24.07|0
1750220700000|2025-06-18 04:25:00|27.02|24.52|26.98|24.48|27.04|24.54|26.95|24.45|0
1750221000000|2025-06-18 04:30:00|26.99|24.49|26.8|24.3|26.99|24.49|26.79|24.29|0
1750221300000|2025-06-18 04:35:00|26.82|24.32|26.77|24.27|26.85|24.35|26.75|24.25|0
1750221600000|2025-06-18 04:40:00|26.78|24.28|26.68|24.18|26.82|24.32|26.65|24.15|0
1750221900000|2025-06-18 04:45:00|26.67|24.17|26.38|23.88|26.74|24.24|26.34|23.84|0
1750222200000|2025-06-18 04:50:00|26.39|23.89|26.59|24.09|26.64|24.14|26.37|23.87|0
1750222500000|2025-06-18 04:55:00|26.57|24.07|26.48|23.98|26.59|24.09|26.47|23.97|0
1750222800000|2025-06-18 05:00:00|26.49|23.99|26.26|23.76|26.49|23.99|26.24|23.74|0
1750223100000|2025-06-18 05:05:00|26.25|23.75|26.31|23.81|26.34|23.84|26.2|23.7|0
1750223400000|2025-06-18 05:10:00|26.29|23.79|26.22|23.72|26.33|23.83|26.2|23.7|0
1750223700000|2025-06-18 05:15:00|26.21|23.71|26.22|23.72|26.27|23.77|26.17|23.67|0
1750224000000|2025-06-18 05:20:00|26.2|23.7|26.29|23.79|26.33|23.83|26.18|23.68|0
1750224300000|2025-06-18 05:25:00|26.27|23.77|26.33|23.83|26.37|23.87|26.27|23.77|0
1750224600000|2025-06-18 05:30:00|26.34|23.84|26.27|23.77|26.35|23.85|26.25|23.75|0
1750224900000|2025-06-18 05:35:00|26.28|23.78|26.5|24|26.5|24|26.28|23.78|0
1750225200000|2025-06-18 05:40:00|26.48|23.98|26.46|23.96|26.48|23.98|26.37|23.87|0
1750225500000|2025-06-18 05:45:00|26.48|23.98|26.5|24|26.52|24.02|26.39|23.89|0
1750225800000|2025-06-18 05:50:00|26.52|24.02|26.48|23.98|26.52|24.02|26.45|23.95|0
1750226100000|2025-06-18 05:55:00|26.45|23.95|26.48|23.98|26.53|24.03|26.44|23.94|0
1750226400000|2025-06-18 06:00:00|26.49|23.99|26.37|23.87|26.52|24.02|26.36|23.86|0
1750226700000|2025-06-18 06:05:00|26.39|23.89|26.12|23.62|26.42|23.92|26.12|23.62|0
1750227000000|2025-06-18 06:10:00|26.13|23.63|25.99|23.49|26.18|23.68|25.91|23.41|0
1750227300000|2025-06-18 06:15:00|25.98|23.48|26.03|23.53|26.09|23.59|25.93|23.43|0
1750227600000|2025-06-18 06:20:00|26.04|23.54|26.01|23.51|26.09|23.59|25.97|23.47|0
1750227900000|2025-06-18 06:25:00|26|23.5|25.83|23.33|26.02|23.52|25.81|23.31|0
1750228200000|2025-06-18 06:30:00|25.84|23.34|25.61|23.11|25.86|23.36|25.59|23.09|0
1750228500000|2025-06-18 06:35:00|25.6|23.1|25.8|23.3|25.81|23.31|25.57|23.07|0
1750228800000|2025-06-18 06:40:00|25.78|23.28|25.81|23.31|25.86|23.36|25.76|23.26|0
1750229100000|2025-06-18 06:45:00|25.82|23.32|26|23.5|26.05|23.55|25.8|23.3|0
1750229400000|2025-06-18 06:50:00|25.99|23.49|25.99|23.49|26.07|23.57|25.95|23.45|0
1750229700000|2025-06-18 06:55:00|25.97|23.47|25.97|23.47|26|23.5|25.9|23.4|0
1750230000000|2025-06-18 07:00:00|25.98|23.48|25.83|23.33|26.04|23.54|25.8|23.3|0
1750230300000|2025-06-18 07:05:00|25.82|23.32|25.71|23.21|25.9|23.4|25.7|23.2|0
1750230600000|2025-06-18 07:10:00|25.72|23.22|25.78|23.28|25.81|23.31|25.69|23.19|0
1750230900000|2025-06-18 07:15:00|25.74|23.24|25.57|23.07|25.77|23.27|25.51|23.01|0
1750231200000|2025-06-18 07:20:00|25.55|23.05|25.59|23.09|25.64|23.14|25.49|22.99|0
1750231500000|2025-06-18 07:25:00|25.57|23.07|25.6|23.1|25.65|23.15|25.55|23.05|0
1750231800000|2025-06-18 07:30:00|25.57|23.07|25.5|23|25.64|23.14|25.45|22.95|0
1750232100000|2025-06-18 07:35:00|25.45|22.95|25.46|22.96|25.54|23.04|25.42|22.92|0
1750232400000|2025-06-18 07:40:00|25.49|22.99|25.47|22.97|25.55|23.05|25.4|22.9|0
1750232700000|2025-06-18 07:45:00|25.45|22.95|25.46|22.96|25.51|23.01|25.4|22.9|0
1750233000000|2025-06-18 07:50:00|25.45|22.95|25.73|23.23|25.75|23.25|25.44|22.94|0
1750233300000|2025-06-18 07:55:00|25.76|23.26|25.75|23.25|25.84|23.34|25.72|23.22|0
1750233600000|2025-06-18 08:00:00|25.74|23.24|25.63|23.13|25.83|23.33|25.61|23.11|0
1750233900000|2025-06-18 08:05:00|25.62|23.12|25.47|22.97|25.64|23.14|25.44|22.94|0
1750234200000|2025-06-18 08:10:00|25.48|22.98|25.42|22.92|25.49|22.99|25.38|22.88|0
1750234500000|2025-06-18 08:15:00|25.43|22.93|25.66|23.16|25.67|23.17|25.38|22.88|0
1750234800000|2025-06-18 08:20:00|25.67|23.17|26.01|23.51|26.07|23.57|25.66|23.16|0
1750235100000|2025-06-18 08:25:00|26.02|23.52|25.88|23.38|26.03|23.53|25.8|23.3|0
1750235400000|2025-06-18 08:30:00|25.89|23.39|25.89|23.39|25.94|23.44|25.85|23.35|0
1750235700000|2025-06-18 08:35:00|25.9|23.4|25.9|23.4|25.93|23.43|25.87|23.37|0
1750236000000|2025-06-18 08:40:00|25.91|23.41|25.68|23.68|25.94|23.7|25.62|23.39|0
1750236300000|2025-06-18 08:45:00|25.71|23.71|25.54|23.54|25.72|23.72|25.52|23.52|0
1750236600000|2025-06-18 08:50:00|25.52|23.52|25.54|23.54|25.57|23.57|25.5|23.5|0
1750236900000|2025-06-18 08:55:00|25.53|23.53|25.39|23.39|25.56|23.56|25.34|23.34|0
1750237200000|2025-06-18 09:00:00|25.38|23.38|25.08|23.08|25.4|23.4|25.08|23.08|0
1750237500000|2025-06-18 09:05:00|25.09|23.09|25.11|23.11|25.12|23.12|24.91|22.91|0
1750237800000|2025-06-18 09:10:00|25.12|23.12|25.09|23.09|25.14|23.14|25.06|23.06|0
1750238100000|2025-06-18 09:15:00|25.1|23.1|25.1|23.1|25.13|23.13|25.05|23.05|0
1750238400000|2025-06-18 09:20:00|25.09|23.09|25.15|23.15|25.17|23.17|25.08|23.08|0
1750238700000|2025-06-18 09:25:00|25.16|23.16|25.28|23.28|25.31|23.31|25.13|23.13|0
1750239000000|2025-06-18 09:30:00|25.26|23.26|25.52|23.52|25.52|23.52|25.25|23.25|0
1750239300000|2025-06-18 09:35:00|25.5|23.5|25.45|23.45|25.5|23.5|25.42|23.42|0
1750239600000|2025-06-18 09:40:00|25.46|23.46|25.44|23.44|25.5|23.5|25.42|23.42|0
1750239900000|2025-06-18 09:45:00|25.43|23.43|25.31|23.31|25.45|23.45|25.26|23.26|0
1750240200000|2025-06-18 09:50:00|25.22|23.22|25.3|23.3|25.36|23.36|25.2|23.2|0
1750240500000|2025-06-18 09:55:00|25.29|23.29|25.3|23.3|25.34|23.34|25.29|23.29|0
1750240800000|2025-06-18 10:00:00|25.31|23.31|25.53|23.53|25.54|23.54|25.27|23.27|0
1750241100000|2025-06-18 10:05:00|25.54|23.54|25.59|23.59|25.59|23.59|25.51|23.51|0
1750241400000|2025-06-18 10:10:00|25.58|23.58|25.68|23.68|25.84|23.84|25.55|23.55|0
1750241700000|2025-06-18 10:15:00|25.67|23.67|25.65|23.65|25.72|23.72|25.63|23.63|0
1750242000000|2025-06-18 10:20:00|25.66|23.66|26.05|24.05|26.31|24.31|25.63|23.63|0
1750242300000|2025-06-18 10:25:00|26.06|24.06|26.16|24.16|26.17|24.17|25.92|23.92|0
1750242600000|2025-06-18 10:30:00|26.14|24.14|26.43|24.43|26.43|24.43|26.11|24.11|0
1750242900000|2025-06-18 10:35:00|26.44|24.44|26.51|24.51|26.59|24.59|26.41|24.41|0
1750243200000|2025-06-18 10:40:00|26.48|24.48|26.25|24.25|26.53|24.53|26.19|24.19|0
1750243500000|2025-06-18 10:45:00|26.26|24.26|26.51|24.51|26.53|24.53|26.14|24.14|0
1750243800000|2025-06-18 10:50:00|26.49|24.49|27.17|25.17|27.2|25.2|26.45|24.45|0
1750244100000|2025-06-18 10:55:00|27.19|25.19|27.4|25.4|27.49|25.49|27.19|25.19|0
1750244400000|2025-06-18 11:00:00|27.42|25.42|27.27|25.27|27.43|25.43|27.27|25.27|0
1750244700000|2025-06-18 11:05:00|27.26|25.26|27.25|25.25|27.4|25.4|27.25|25.25|0
1750245000000|2025-06-18 11:10:00|27.27|25.27|27.08|25.08|27.37|25.37|27.05|25.05|0
1750245300000|2025-06-18 11:15:00|27.09|25.09|27.09|25.09|27.14|25.14|27.04|25.04|0
1750245600000|2025-06-18 11:20:00|27.1|25.1|26.96|24.96|27.16|25.16|26.95|24.95|0
1750245900000|2025-06-18 11:25:00|26.94|24.94|26.73|24.73|26.94|24.94|26.64|24.64|0
1750246200000|2025-06-18 11:30:00|26.71|24.71|26.74|24.74|26.9|24.9|26.71|24.71|0
1750246500000|2025-06-18 11:35:00|26.73|24.73|26.8|24.8|26.8|24.8|26.58|24.58|0
1750246800000|2025-06-18 11:40:00|26.78|24.78|26.27|24.27|26.8|24.8|26.27|24.27|0
1750247100000|2025-06-18 11:45:00|26.28|24.28|25.8|23.8|26.28|24.28|25.77|23.77|0
1750247400000|2025-06-18 11:50:00|25.79|23.79|26.18|24.18|26.23|24.23|25.78|23.78|0
1750247700000|2025-06-18 11:55:00|26.22|24.22|26.48|24.48|26.53|24.53|26.2|24.2|0
1750248000000|2025-06-18 12:00:00|26.5|24.5|26.69|24.69|26.7|24.7|26.5|24.5|0
1750248300000|2025-06-18 12:05:00|26.67|24.67|26.66|24.66|26.77|24.77|26.63|24.63|0
1750248600000|2025-06-18 12:10:00|26.64|24.64|26.56|24.56|26.67|24.67|26.56|24.56|0
1750248900000|2025-06-18 12:15:00|26.58|24.58|26.62|24.62|26.69|24.69|26.29|24.29|0
1750249200000|2025-06-18 12:20:00|26.63|24.63|26.53|24.53|26.72|24.72|26.53|24.53|0
1750249500000|2025-06-18 12:25:00|26.52|24.52|26.65|24.65|26.71|24.71|26.51|24.51|0
1750249800000|2025-06-18 12:30:00|26.64|24.64|26.68|24.68|26.81|24.81|26.63|24.63|0
1750250100000|2025-06-18 12:35:00|26.69|24.69|27.04|25.04|27.09|25.09|26.49|24.49|0
1750250400000|2025-06-18 12:40:00|27.03|25.03|26.83|24.83|27.05|25.05|26.81|24.81|0
1750250700000|2025-06-18 12:45:00|26.82|24.82|26.83|24.83|26.94|24.94|26.79|24.79|0
1750251000000|2025-06-18 12:50:00|26.82|24.82|26.75|24.75|26.88|24.88|26.66|24.66|0
1750251300000|2025-06-18 12:55:00|26.76|24.76|27.04|25.04|27.05|25.05|26.71|24.71|0
1750251600000|2025-06-18 13:00:00|27|25|26.89|24.89|27.05|25.05|26.76|24.76|0
1750251900000|2025-06-18 13:05:00|26.86|24.86|26.58|24.58|26.86|24.86|26.56|24.56|0
1750252200000|2025-06-18 13:10:00|26.59|24.59|26.59|24.59|26.72|24.72|26.52|24.52|0
1750252500000|2025-06-18 13:15:00|26.6|24.6|26.37|24.37|26.63|24.63|26.36|24.36|0
1750252800000|2025-06-18 13:20:00|26.39|24.39|26.55|23.95|26.56|24.4|26.17|23.95|0
1750253100000|2025-06-18 13:25:00|26.63|24.03|26.67|24.07|26.72|24.12|26.54|23.94|0
1750253400000|2025-06-18 13:30:00|26.56|24.56|27.02|25.02|27.05|25.05|26.13|24.13|0
1750253700000|2025-06-18 13:35:00|27.01|25.01|26.39|24.39|27.01|25.01|26.37|24.37|0
1750254000000|2025-06-18 13:40:00|26.38|24.38|26.42|24.42|26.61|24.61|26.3|24.3|0
1750254300000|2025-06-18 13:45:00|26.39|24.39|25.9|23.9|26.46|24.46|25.87|23.87|0
1750254600000|2025-06-18 13:50:00|25.91|23.91|25.53|23.53|25.93|23.93|25.27|23.27|0
1750254900000|2025-06-18 13:55:00|25.56|23.56|25.43|23.43|25.59|23.59|25.39|23.39|0
1750255200000|2025-06-18 14:00:00|25.41|23.41|25.11|23.11|25.71|23.71|25.03|23.03|0
1750255500000|2025-06-18 14:05:00|25.12|23.12|25.07|23.07|25.39|23.39|24.97|22.97|0
1750255800000|2025-06-18 14:10:00|25.09|23.09|24.7|22.7|25.13|23.13|24.59|22.59|0
1750256100000|2025-06-18 14:15:00|24.69|22.69|24.07|22.07|24.71|22.71|24.04|22.04|0
1750256400000|2025-06-18 14:20:00|24.06|22.06|23.67|21.67|24.06|22.06|23.64|21.64|0
1750256700000|2025-06-18 14:25:00|23.65|21.65|23.42|21.42|23.67|21.67|23.35|21.35|0
1750257000000|2025-06-18 14:30:00|23.4|21.4|23.14|21.14|23.43|21.43|23.13|21.13|0
1750257300000|2025-06-18 14:35:00|23.13|21.13|23.07|21.07|23.3|21.3|23.06|21.06|0
1750257600000|2025-06-18 14:40:00|23.06|21.06|23.25|21.25|23.45|21.45|23.06|21.06|0
1750257900000|2025-06-18 14:45:00|23.24|21.24|23.43|21.43|23.5|21.5|23.12|21.12|0
1750258200000|2025-06-18 14:50:00|23.41|21.41|23.54|21.54|23.6|21.6|23.29|21.29|0
1750258500000|2025-06-18 14:55:00|23.57|21.57|23.4|21.4|23.59|21.59|23.39|21.39|0
1750258800000|2025-06-18 15:00:00|23.41|21.41|23.45|21.45|23.53|21.53|23.38|21.38|0
1750259100000|2025-06-18 15:05:00|23.46|21.46|23.75|21.75|23.79|21.79|23.44|21.44|0
1750259400000|2025-06-18 15:10:00|23.74|21.74|23.8|21.8|23.82|21.82|23.68|21.68|0
1750259700000|2025-06-18 15:15:00|23.81|21.81|23.98|21.98|24|22|23.74|21.74|0
1750260000000|2025-06-18 15:20:00|23.99|21.99|24.15|22.15|24.16|22.16|23.94|21.94|0
1750260300000|2025-06-18 15:25:00|24.16|22.16|24.2|22.2|24.3|22.3|24.08|22.08|0
1750260600000|2025-06-18 15:30:00|24.19|22.19|24.13|22.13|24.21|22.21|24|22|0
1750260900000|2025-06-18 15:35:00|24.14|22.14|24.07|22.07|24.28|22.28|24.06|22.06|0
1750261200000|2025-06-18 15:40:00|24.08|22.08|24.28|22.28|24.4|22.4|24.07|22.07|0
1750261500000|2025-06-18 15:45:00|24.26|22.26|24.05|22.05|24.26|22.26|24.03|22.03|0
1750261800000|2025-06-18 15:50:00|24.06|22.06|23.79|21.79|24.09|22.09|23.75|21.75|0
1750262100000|2025-06-18 15:55:00|23.77|21.77|24.23|22.23|24.31|22.31|23.77|21.77|0
1750262400000|2025-06-18 16:00:00|24.24|22.24|23.97|21.97|24.41|22.41|23.94|21.94|0
1750262700000|2025-06-18 16:05:00|23.99|21.99|23.77|21.77|24.06|22.06|23.77|21.77|0
1750263000000|2025-06-18 16:10:00|23.78|21.78|23.72|21.72|23.87|21.87|23.71|21.71|0
1750263300000|2025-06-18 16:15:00|23.71|21.71|23.87|21.87|23.96|21.96|23.68|21.68|0
1750263600000|2025-06-18 16:20:00|23.88|21.88|23.87|21.87|23.95|21.95|23.79|21.79|0
1750263900000|2025-06-18 16:25:00|23.91|21.91|24.32|22.32|24.4|22.4|23.87|21.87|0
1750264200000|2025-06-18 16:30:00|24.34|22.34|24.24|22.24|24.36|22.36|24.08|22.08|0
1750264500000|2025-06-18 16:35:00|24.25|22.25|24.19|22.19|24.36|22.36|24.17|22.17|0
1750264800000|2025-06-18 16:40:00|24.2|22.2|24.2|22.2|24.3|22.3|24.13|22.13|0
1750265100000|2025-06-18 16:45:00|24.24|22.24|24.26|22.26|24.26|22.26|24.09|22.09|0
1750265400000|2025-06-18 16:50:00|24.27|22.27|24.36|22.36|24.37|22.37|23.96|21.96|0
1750265700000|2025-06-18 16:55:00|24.38|22.38|24.31|22.31|24.39|22.39|24.18|22.18|0
1750266000000|2025-06-18 17:00:00|24.33|22.33|24.35|22.35|24.48|22.48|24.25|22.25|0
1750266300000|2025-06-18 17:05:00|24.3|22.3|24.4|22.4|24.44|22.44|24.28|22.28|0
1750266600000|2025-06-18 17:10:00|24.39|22.39|24.57|22.57|24.57|22.57|24.32|22.32|0
1750266900000|2025-06-18 17:15:00|24.54|22.54|24.47|22.47|24.57|22.57|24.39|22.39|0
1750267200000|2025-06-18 17:20:00|24.46|22.46|24.87|22.87|24.93|22.93|24.46|22.46|0
1750267500000|2025-06-18 17:25:00|24.89|22.89|25.04|23.04|25.06|23.06|24.86|22.86|0
1750267800000|2025-06-18 17:30:00|25.08|23.08|25.44|23.44|25.69|23.69|24.99|22.99|0
1750268100000|2025-06-18 17:35:00|25.43|23.43|25.22|23.22|25.63|23.63|25.19|23.19|0
1750268400000|2025-06-18 17:40:00|25.14|23.14|24.77|22.77|25.21|23.21|24.7|22.7|0
1750268700000|2025-06-18 17:45:00|24.76|22.76|24.47|22.47|24.76|22.76|24.41|22.41|0
1750269000000|2025-06-18 17:50:00|24.45|22.45|24.27|22.27|24.64|22.64|24.25|22.25|0
1750269300000|2025-06-18 17:55:00|24.29|22.29|24.48|22.48|24.48|22.48|24.14|22.14|0
1750269600000|2025-06-18 18:00:00|24.51|22.51|24.82|22.82|24.83|22.83|23.45|21.45|0
1750269900000|2025-06-18 18:05:00|24.91|22.91|24.54|22.54|24.97|22.97|24.18|22.18|0
1750270200000|2025-06-18 18:10:00|24.46|22.46|24.25|22.25|24.71|22.71|24.19|22.19|0
1750270500000|2025-06-18 18:15:00|24.26|22.26|24.37|22.37|24.45|22.45|24.04|22.04|0
1750270800000|2025-06-18 18:20:00|24.39|22.39|24.43|22.43|24.65|22.65|24.35|22.35|0
1750271100000|2025-06-18 18:25:00|24.41|22.41|24.08|22.08|24.45|22.45|24.02|22.02|0
1750271400000|2025-06-18 18:30:00|24.09|22.09|23.33|21.33|24.33|22.33|23.32|21.32|0
1750271700000|2025-06-18 18:35:00|23.32|21.32|23.61|21.61|24.23|22.23|23.32|21.32|0
1750272000000|2025-06-18 18:40:00|23.59|21.59|23.07|21.07|23.67|21.67|22.89|20.89|0
1750272300000|2025-06-18 18:45:00|23.09|21.09|23.71|21.71|23.8|21.8|23.09|21.09|0
1750272600000|2025-06-18 18:50:00|23.69|21.69|24.42|22.42|24.63|22.63|23.69|21.69|0
1750272900000|2025-06-18 18:55:00|24.4|22.4|25.26|23.26|25.87|23.87|24.4|22.4|0
1750273200000|2025-06-18 19:00:00|25.35|23.35|24.65|22.65|25.82|23.82|24.59|22.59|0
1750273500000|2025-06-18 19:05:00|24.56|22.56|24.86|22.86|24.9|22.9|24.26|22.26|0
1750273800000|2025-06-18 19:10:00|24.87|22.87|23.97|21.97|25.04|23.04|23.8|21.8|0
1750274100000|2025-06-18 19:15:00|24|22|24.01|22.01|24.35|22.35|23.98|21.98|0
1750274400000|2025-06-18 19:20:00|24.02|22.02|23.64|21.64|24.11|22.11|23.49|21.49|0
1750274700000|2025-06-18 19:25:00|23.69|21.69|24.84|22.84|24.84|22.84|23.68|21.68|0
1750275000000|2025-06-18 19:30:00|24.92|22.92|24|22|24.99|22.99|23.96|21.96|0
1750275300000|2025-06-18 19:35:00|24.03|22.03|23.65|21.65|24.1|22.1|23.46|21.46|0
1750275600000|2025-06-18 19:40:00|23.64|21.64|23.26|21.26|23.79|21.79|23.24|21.24|0
1750275900000|2025-06-18 19:45:00|23.27|21.27|23.44|21.44|23.56|21.56|23.23|21.23|0
1750276200000|2025-06-18 19:50:00|23.33|21.33|24.04|22.04|24.05|22.05|23.29|21.29|0
1750276500000|2025-06-18 19:55:00|24.02|22.02|24.19|22.19|24.52|22.52|23.89|21.89|0
1750276800000|2025-06-18 20:00:00|24.24|22.24|23.93|21.93|24.24|22.24|23.77|21.77|0
1750277100000|2025-06-18 20:05:00|23.94|21.94|24.06|22.06|24.13|22.13|23.9|21.9|0
1750277400000|2025-06-18 20:10:00|24.07|22.07|24.06|22.06|24.14|22.14|23.97|21.97|0
1750277700000|2025-06-18 20:15:00|24.05|22.05|23.98|21.98|24.09|22.09|23.95|21.95|0
1750278000000|2025-06-18 20:20:00|23.96|21.96|24.16|22.16|24.16|22.16|23.96|21.96|0
1750278300000|2025-06-18 20:25:00|24.15|22.15|24.13|22.13|24.19|22.19|24.07|22.07|0
1750278600000|2025-06-18 20:30:00|24.14|22.14|24.17|22.17|24.2|22.2|24.14|22.14|0
1750278900000|2025-06-18 20:35:00|24.16|22.16|24.14|22.14|24.2|22.2|24.13|22.13|0
1750279200000|2025-06-18 20:40:00|24.15|22.15|24.11|22.11|24.19|22.19|24.09|22.09|0
1750279500000|2025-06-18 20:45:00|24.13|22.13|24.07|22.07|24.16|22.16|23.93|21.93|0
1750279800000|2025-06-18 20:50:00|24.08|22.08|24.04|22.04|24.1|22.1|23.99|21.99|0
1750280100000|2025-06-18 20:55:00|23.97|21.97|24.43|21.83|24.47|21.97|23.97|21.64|0
1750280400000|2025-06-18 21:00:00|24.44|21.84|24.41|21.81|24.49|21.89|24.41|21.81|0
1750280700000|2025-06-18 21:05:00|24.4|21.8|24.48|21.88|24.65|22.05|24.4|21.8|0
1750281000000|2025-06-18 21:10:00|24.49|21.89|25.51|22.91|25.51|22.91|24.48|21.88|0
1750281300000|2025-06-18 21:15:00|25.68|23.08|26.18|23.58|26.18|23.58|25.68|23.08|0
1750281600000|2025-06-18 21:20:00|26.15|23.55|26.13|23.53|26.23|23.63|26.08|23.48|0
1750281900000|2025-06-18 21:25:00|26.09|23.49|26.13|23.53|26.14|23.54|26.05|23.45|0
1750282200000|2025-06-18 21:30:00|26.14|23.54|26.07|23.47|26.19|23.59|26.06|23.46|0
1750282500000|2025-06-18 21:35:00|26.09|23.49|26.07|23.47|26.12|23.52|26.04|23.44|0
1750282800000|2025-06-18 21:40:00|26.04|23.44|26.06|23.46|26.07|23.47|26.04|23.44|0
1750283100000|2025-06-18 21:45:00|26.05|23.45|26.16|23.56|26.16|23.56|26.04|23.44|0
1750283400000|2025-06-18 21:50:00|26.17|23.57|26.1|23.5|26.17|23.57|26.1|23.5|0
1750283700000|2025-06-18 21:55:00|26.08|23.48|26.06|23.46|26.11|23.51|26.02|23.42|0
1750284000000|2025-06-18 22:00:00|25.9|23.3|25.91|23.31|26.04|23.44|25.89|23.29|0
1750284300000|2025-06-18 22:05:00|25.93|23.33|26.09|23.49|26.25|23.65|25.88|23.28|0
1750284600000|2025-06-18 22:10:00|26.11|23.51|26.23|23.63|26.28|23.68|26.09|23.49|0
1750284900000|2025-06-18 22:15:00|26.21|23.61|26.3|23.7|26.37|23.77|26.21|23.61|0
1750285200000|2025-06-18 22:20:00|26.31|23.71|26.12|23.52|26.47|23.87|26.1|23.5|0
1750285500000|2025-06-18 22:25:00|26.11|23.51|26.19|23.59|26.21|23.61|26.08|23.48|0
1750285800000|2025-06-18 22:30:00|26.2|23.6|26.33|23.73|26.39|23.79|26.16|23.56|0
1750286100000|2025-06-18 22:35:00|26.34|23.74|26.34|23.74|26.42|23.82|26.32|23.72|0
1750286400000|2025-06-18 22:40:00|26.32|23.72|26.39|23.79|26.47|23.87|26.3|23.7|0
1750286700000|2025-06-18 22:45:00|26.37|23.77|26.38|23.78|26.41|23.81|26.36|23.76|0
1750287000000|2025-06-18 22:50:00|26.39|23.79|26.23|23.63|26.4|23.8|26.23|23.63|0
1750287300000|2025-06-18 22:55:00|26.25|23.65|26.22|23.62|26.32|23.72|26.21|23.61|0
1750287600000|2025-06-18 23:00:00|26.21|23.61|25.22|22.62|26.26|23.66|25.22|22.62|0
1750287900000|2025-06-18 23:05:00|25.21|22.61|25.32|22.72|25.34|22.74|25.2|22.6|0
1750288200000|2025-06-18 23:10:00|25.37|22.77|25.39|22.79|25.43|22.83|25.32|22.72|0
1750288500000|2025-06-18 23:15:00|25.41|22.81|25.36|22.76|25.46|22.86|25.33|22.73|0
1750288800000|2025-06-18 23:20:00|25.37|22.77|25.37|22.77|25.38|22.78|25.33|22.73|0
1750289100000|2025-06-18 23:25:00|25.36|22.76|25.37|22.77|25.39|22.79|25.35|22.75|0
1750289400000|2025-06-18 23:30:00|25.46|22.86|25.44|22.84|25.46|22.86|25.38|22.78|0
1750289700000|2025-06-18 23:35:00|25.45|22.85|25.46|22.86|25.48|22.88|25.41|22.81|0
1750290000000|2025-06-18 23:40:00|25.47|22.87|25.42|22.82|25.47|22.87|25.32|22.72|0
1750290300000|2025-06-18 23:45:00|25.4|22.8|25.19|22.59|25.44|22.84|25.18|22.58|0
1750290600000|2025-06-18 23:50:00|25.18|22.58|25.25|22.65|25.29|22.69|25.14|22.54|0
1750290900000|2025-06-18 23:55:00|25.26|22.66|25.19|22.59|25.3|22.7|25.19|22.59|0
1750291200000|2025-06-19 00:00:00|25.18|22.58|25.3|22.7|25.34|22.74|25.15|22.55|0
1750291500000|2025-06-19 00:05:00|25.32|22.72|25.34|22.74|25.4|22.8|25.28|22.68|0
1750291800000|2025-06-19 00:10:00|25.35|22.75|25.73|23.13|25.8|23.2|25.34|22.74|0
1750292100000|2025-06-19 00:15:00|25.71|23.11|26.31|24.31|26.45|24.45|25.67|23.07|0
1750292400000|2025-06-19 00:20:00|26.32|24.32|25.69|23.69|26.4|24.4|25.62|23.62|0
1750292700000|2025-06-19 00:25:00|25.67|23.67|25.6|23.6|25.77|23.77|25.59|23.59|0
1750293000000|2025-06-19 00:30:00|25.59|23.59|25.52|23.52|25.69|23.69|25.4|23.4|0
1750293300000|2025-06-19 00:35:00|25.53|23.53|25.56|23.56|25.73|23.73|25.48|23.48|0
1750293600000|2025-06-19 00:40:00|25.57|23.57|25.55|23.55|25.62|23.62|25.44|23.44|0
1750293900000|2025-06-19 00:45:00|25.53|23.53|25.53|23.53|25.57|23.57|25.48|23.48|0
1750294200000|2025-06-19 00:50:00|25.52|23.52|25.53|23.53|25.64|23.64|25.46|23.46|0
1750294500000|2025-06-19 00:55:00|25.54|23.54|25.69|23.69|25.82|23.82|25.46|23.46|0
1750294800000|2025-06-19 01:00:00|25.68|23.68|27.16|25.16|27.16|25.16|25.66|23.66|0
1750295100000|2025-06-19 01:05:00|27.23|25.23|26.54|24.54|27.93|25.93|26.54|24.54|0
1750295400000|2025-06-19 01:10:00|26.55|24.55|26.08|24.08|26.64|24.64|26.01|24.01|0
1750295700000|2025-06-19 01:15:00|26.07|24.07|26.21|24.21|26.43|24.43|26.06|24.06|0
1750296000000|2025-06-19 01:20:00|26.2|24.2|26.29|24.29|26.32|24.32|26.18|24.18|0
1750296300000|2025-06-19 01:25:00|26.26|24.26|26.27|24.27|26.28|24.28|26.11|24.11|0
1750296600000|2025-06-19 01:30:00|26.29|24.29|26.18|24.18|26.29|24.29|25.96|23.96|0
1750296900000|2025-06-19 01:35:00|26.21|24.21|26.64|24.64|26.64|24.64|26.17|24.17|0
1750297200000|2025-06-19 01:40:00|26.63|24.63|26.74|24.74|26.79|24.79|26.47|24.47|0
1750297500000|2025-06-19 01:45:00|26.76|24.76|26.58|24.58|26.76|24.76|26.48|24.48|0
1750297800000|2025-06-19 01:50:00|26.59|24.59|26.67|24.67|26.74|24.74|26.58|24.58|0
1750298100000|2025-06-19 01:55:00|26.66|24.66|26.49|24.49|26.66|24.66|26.41|24.41|0
1750298400000|2025-06-19 02:00:00|26.51|24.51|26.53|24.53|26.84|24.84|26.47|24.47|0
1750298700000|2025-06-19 02:05:00|26.52|24.52|26.46|24.46|26.62|24.62|26.46|24.46|0
1750299000000|2025-06-19 02:10:00|26.41|24.41|26.42|24.42|26.48|24.48|26.35|24.35|0
1750299300000|2025-06-19 02:15:00|26.44|24.44|26.27|24.27|26.44|24.44|26.19|24.19|0
1750299600000|2025-06-19 02:20:00|26.28|24.28|26.21|24.21|26.35|24.35|26.21|24.21|0
1750299900000|2025-06-19 02:25:00|26.16|24.16|26.18|24.18|26.19|24.19|26.12|24.12|0
1750300200000|2025-06-19 02:30:00|26.19|24.19|26.17|24.17|26.22|24.22|26.13|24.13|0
1750300500000|2025-06-19 02:35:00|26.16|24.16|26.14|24.14|26.24|24.24|26.07|24.07|0
1750300800000|2025-06-19 02:40:00|26.13|24.13|25.86|23.86|26.14|24.14|25.68|23.68|0
1750301100000|2025-06-19 02:45:00|25.85|23.85|25.94|23.94|25.95|23.95|25.84|23.84|0
1750301400000|2025-06-19 02:50:00|25.95|23.95|26.09|24.09|26.23|24.23|25.93|23.93|0
1750301700000|2025-06-19 02:55:00|26.1|24.1|26.16|24.16|26.19|24.19|26.09|24.09|0
1750302000000|2025-06-19 03:00:00|26.21|24.21|25.83|23.83|26.21|24.21|25.82|23.82|0
1750302300000|2025-06-19 03:05:00|25.82|23.82|25.63|23.63|25.82|23.82|25.47|23.47|0
1750302600000|2025-06-19 03:10:00|25.62|23.62|25.54|23.54|25.65|23.65|25.51|23.51|0
1750302900000|2025-06-19 03:15:00|25.53|23.53|25.61|23.61|25.75|23.75|25.53|23.53|0
1750303200000|2025-06-19 03:20:00|25.62|23.62|25.67|23.67|25.67|23.67|25.57|23.57|0
1750303500000|2025-06-19 03:25:00|25.68|23.68|25.64|23.64|25.78|23.78|25.57|23.57|0
1750303800000|2025-06-19 03:30:00|25.62|23.62|25.67|23.67|25.74|23.74|25.61|23.61|0
1750304100000|2025-06-19 03:35:00|25.66|23.66|25.87|23.87|25.99|23.99|25.66|23.66|0
1750304400000|2025-06-19 03:40:00|25.86|23.86|25.88|23.88|26|24|25.86|23.86|0
1750304700000|2025-06-19 03:45:00|25.87|23.87|25.88|23.88|25.89|23.89|25.83|23.83|0
1750305000000|2025-06-19 03:50:00|25.9|23.9|25.83|23.83|25.96|23.96|25.81|23.81|0
1750305300000|2025-06-19 03:55:00|25.81|23.81|25.61|23.61|25.82|23.82|25.46|23.46|0
1750305600000|2025-06-19 04:00:00|25.62|23.62|25.63|23.63|26.44|24.44|25.56|23.56|0
1750305900000|2025-06-19 04:05:00|25.64|23.64|25.6|23.6|25.65|23.65|25.58|23.58|0
1750306200000|2025-06-19 04:10:00|25.59|23.59|25.5|23.5|25.63|23.63|25.5|23.5|0
1750306500000|2025-06-19 04:15:00|25.53|23.53|25.5|23.5|25.54|23.54|25.45|23.45|0
1750306800000|2025-06-19 04:20:00|25.51|23.51|25.63|23.63|25.69|23.69|25.51|23.51|0
1750307100000|2025-06-19 04:25:00|25.65|23.65|25.76|23.76|25.76|23.76|25.65|23.65|0
1750307400000|2025-06-19 04:30:00|25.75|23.75|25.72|23.72|25.76|23.76|25.71|23.71|0
1750307700000|2025-06-19 04:35:00|25.71|23.71|25.65|23.65|25.72|23.72|25.63|23.63|0
1750308000000|2025-06-19 04:40:00|25.63|23.63|25.45|23.45|25.64|23.64|25.4|23.4|0
1750308300000|2025-06-19 04:45:00|25.44|23.44|25.25|23.25|25.47|23.47|25.18|23.18|0
1750308600000|2025-06-19 04:50:00|25.27|23.27|25.31|23.31|25.39|23.39|25.27|23.27|0
1750308900000|2025-06-19 04:55:00|25.3|23.3|25.31|23.31|25.32|23.32|25.25|23.25|0
1750309200000|2025-06-19 05:00:00|25.32|23.32|25.39|23.39|25.44|23.44|25.29|23.29|0
1750309500000|2025-06-19 05:05:00|25.38|23.38|25.4|23.4|25.41|23.41|25.37|23.37|0
1750309800000|2025-06-19 05:10:00|25.43|23.43|25.61|23.61|25.7|23.7|25.43|23.43|0
1750310100000|2025-06-19 05:15:00|25.6|23.6|25.55|23.55|25.6|23.6|25.52|23.52|0
1750310400000|2025-06-19 05:20:00|25.57|23.57|25.61|23.61|25.64|23.64|25.53|23.53|0
1750310700000|2025-06-19 05:25:00|25.56|23.56|25.63|23.63|25.74|23.74|25.54|23.54|0
1750311000000|2025-06-19 05:30:00|25.72|23.72|25.9|23.9|25.93|23.93|25.63|23.63|0
1750311300000|2025-06-19 05:35:00|25.89|23.89|25.8|23.8|25.89|23.89|25.76|23.76|0
1750311600000|2025-06-19 05:40:00|25.81|23.81|25.81|23.81|25.86|23.86|25.74|23.74|0
1750311900000|2025-06-19 05:45:00|25.82|23.82|26.09|24.09|26.13|24.13|25.79|23.79|0
1750312200000|2025-06-19 05:50:00|26.1|24.1|26.08|24.08|26.11|24.11|25.91|23.91|0
1750312500000|2025-06-19 05:55:00|26.1|24.1|26.26|24.26|26.36|24.36|26.07|24.07|0
1750312800000|2025-06-19 06:00:00|26.27|24.27|25.93|23.93|26.29|24.29|25.82|23.82|0
1750313100000|2025-06-19 06:05:00|25.94|23.94|26.61|24.61|26.63|24.63|25.91|23.91|0
1750313400000|2025-06-19 06:10:00|26.6|24.6|26.48|24.48|26.63|24.63|26.43|24.43|0
1750313700000|2025-06-19 06:15:00|26.5|24.5|26.23|24.23|26.5|24.5|26.03|24.03|0
1750314000000|2025-06-19 06:20:00|26.24|24.24|26.54|24.54|26.57|24.57|26.23|24.23|0
1750314300000|2025-06-19 06:25:00|26.53|24.53|26.19|24.19|26.54|24.54|26.19|24.19|0
1750314600000|2025-06-19 06:30:00|26.18|24.18|26.46|24.46|26.55|24.55|26.12|24.12|0
1750314900000|2025-06-19 06:35:00|26.49|24.49|26.34|24.34|26.68|24.68|26.29|24.29|0
1750315200000|2025-06-19 06:40:00|26.35|24.35|26.49|24.49|26.64|24.64|26.33|24.33|0
1750315500000|2025-06-19 06:45:00|26.5|24.5|26.83|24.83|26.86|24.86|26.39|24.39|0
1750315800000|2025-06-19 06:50:00|26.82|24.82|26.65|24.65|27.07|25.07|26.65|24.65|0
1750316100000|2025-06-19 06:55:00|26.63|24.63|26.24|24.24|26.69|24.69|26.21|24.21|0
1750316400000|2025-06-19 07:00:00|26.25|24.25|26.11|24.11|26.35|24.35|26.09|24.09|0
1750316700000|2025-06-19 07:05:00|26.12|24.12|26.58|24.58|26.59|24.59|26.1|24.1|0
1750317000000|2025-06-19 07:10:00|26.57|24.57|26.77|24.77|26.79|24.79|26.3|24.3|0
1750317300000|2025-06-19 07:15:00|26.76|24.76|27.01|25.01|27.11|25.11|26.69|24.69|0
1750317600000|2025-06-19 07:20:00|27.02|25.02|27.72|25.72|27.76|25.76|27.02|25.02|0
1750317900000|2025-06-19 07:25:00|27.71|25.71|27.32|25.32|27.75|25.75|27.11|25.11|0
1750318200000|2025-06-19 07:30:00|27.31|25.31|27.8|25.2|27.86|25.52|27.13|25.13|0
1750318500000|2025-06-19 07:35:00|27.86|25.26|27.7|25.1|27.86|25.26|27.57|24.97|0
1750318800000|2025-06-19 07:40:00|27.71|25.11|27.81|25.21|27.85|25.25|27.68|25.08|0
1750319100000|2025-06-19 07:45:00|27.84|25.24|27.8|25.2|27.99|25.39|27.8|25.2|0
1750319400000|2025-06-19 07:50:00|27.81|25.21|27.81|25.21|27.85|25.25|27.73|25.13|0
1750319700000|2025-06-19 07:55:00|27.82|25.22|28.19|25.59|28.35|25.75|27.82|25.22|0
1750320000000|2025-06-19 08:00:00|28.14|25.54|27.63|25.03|28.14|25.54|27.57|24.97|0
1750320300000|2025-06-19 08:05:00|27.66|25.06|27.58|24.98|27.97|25.37|27.56|24.96|0
1750320600000|2025-06-19 08:10:00|27.59|24.99|27.85|25.25|27.85|25.25|27.49|24.89|0
1750320900000|2025-06-19 08:15:00|27.86|25.26|27.9|25.3|27.95|25.35|27.8|25.2|0
1750321200000|2025-06-19 08:20:00|27.92|25.32|27.75|25.15|27.92|25.32|27.71|25.11|0
1750321500000|2025-06-19 08:25:00|27.77|25.17|27.7|25.1|27.8|25.2|27.7|25.1|0
1750321800000|2025-06-19 08:30:00|27.71|25.11|27.67|25.07|27.75|25.15|27.6|25|0
1750322100000|2025-06-19 08:35:00|27.66|25.06|27.66|25.06|27.73|25.13|27.65|25.05|0
1750322400000|2025-06-19 08:40:00|27.64|25.04|27.68|25.08|27.85|25.25|27.59|24.99|0
1750322700000|2025-06-19 08:45:00|27.7|25.1|27.58|24.98|27.71|25.11|27.58|24.98|0
1750323000000|2025-06-19 08:50:00|27.59|24.99|27.57|24.97|27.6|25|27.54|24.94|0
1750323300000|2025-06-19 08:55:00|27.59|24.99|27.59|24.99|27.59|24.99|27.56|24.96|0
1750323600000|2025-06-19 09:00:00|27.57|24.97|27.4|24.8|27.59|24.99|27.38|24.78|0
1750323900000|2025-06-19 09:05:00|27.41|24.81|27.48|24.88|27.54|24.94|27.41|24.81|0
1750324200000|2025-06-19 09:10:00|27.49|24.89|27.49|24.89|27.57|24.97|27.46|24.86|0
1750324500000|2025-06-19 09:15:00|27.48|24.88|27.59|24.99|27.61|25.01|27.48|24.88|0
1750324800000|2025-06-19 09:20:00|27.58|24.98|27.29|24.69|27.61|25.01|27.29|24.69|0
1750325100000|2025-06-19 09:25:00|27.32|24.72|27.38|24.78|27.4|24.8|27.27|24.67|0
1750325400000|2025-06-19 09:30:00|27.36|24.76|27.36|24.76|27.42|24.82|27.34|24.74|0
1750325700000|2025-06-19 09:35:00|27.38|24.78|27.38|24.78|27.44|24.84|27.3|24.7|0
1750326000000|2025-06-19 09:40:00|27.39|24.79|27.32|24.72|27.41|24.81|27.32|24.72|0
1750326300000|2025-06-19 09:45:00|27.33|24.73|26.39|24.39|27.33|25.03|26.35|24.35|0
1750326600000|2025-06-19 09:50:00|26.4|24.4|26.55|24.55|26.55|24.55|26.4|24.4|0
1750326900000|2025-06-19 09:55:00|26.57|24.57|26.62|24.62|26.67|24.67|26.52|24.52|0
1750327200000|2025-06-19 10:00:00|26.63|24.63|26.59|24.59|26.67|24.67|26.5|24.5|0
1750327500000|2025-06-19 10:05:00|26.6|24.6|26.67|24.67|26.75|24.75|26.53|24.53|0
1750327800000|2025-06-19 10:10:00|26.68|24.68|26.96|24.96|26.96|24.96|26.66|24.66|0
1750328100000|2025-06-19 10:15:00|27.02|25.02|26.89|24.89|27.02|25.02|26.86|24.86|0
1750328400000|2025-06-19 10:20:00|26.88|24.88|27.04|24.44|27.04|24.88|26.59|24.44|0
1750328700000|2025-06-19 10:25:00|27.06|24.46|27.15|24.55|27.15|24.55|27|24.4|0
1750329000000|2025-06-19 10:30:00|27.14|24.54|27.07|24.47|27.14|24.54|27.01|24.41|0
1750329300000|2025-06-19 10:35:00|27.05|24.45|27.01|24.41|27.08|24.48|26.99|24.39|0
1750329600000|2025-06-19 10:40:00|27.02|24.42|26.99|24.39|27.02|24.42|26.95|24.35|0
1750329900000|2025-06-19 10:45:00|27.02|24.42|27.06|24.46|27.08|24.48|27|24.4|0
1750330200000|2025-06-19 10:50:00|27.02|24.42|26.81|24.21|27.05|24.45|26.81|24.21|0
1750330500000|2025-06-19 10:55:00|26.82|24.22|26.82|24.22|26.82|24.22|26.68|24.08|0
1750330800000|2025-06-19 11:00:00|26.79|24.19|26.97|24.37|27.01|24.41|26.79|24.19|0
1750331100000|2025-06-19 11:05:00|26.94|24.34|27.19|24.59|27.24|24.64|26.93|24.33|0
1750331400000|2025-06-19 11:10:00|27.17|24.57|27.5|24.9|27.5|24.9|27.17|24.57|0
1750331700000|2025-06-19 11:15:00|27.53|24.93|27.33|24.73|27.59|24.99|27.29|24.69|0
1750332000000|2025-06-19 11:20:00|27.34|24.74|27.26|24.66|27.37|24.77|27.26|24.66|0
1750332300000|2025-06-19 11:25:00|27.27|24.67|27.25|24.65|27.3|24.7|27.21|24.61|0
1750332600000|2025-06-19 11:30:00|27.26|24.66|27.29|24.69|27.31|24.71|27.2|24.6|0
1750332900000|2025-06-19 11:35:00|27.31|24.71|27.23|24.63|27.34|24.74|27.2|24.6|0
1750333200000|2025-06-19 11:40:00|27.22|24.62|27.26|24.66|27.31|24.71|27.2|24.6|0
1750333500000|2025-06-19 11:45:00|27.25|24.65|27.3|24.7|27.36|24.76|27.25|24.65|0
1750333800000|2025-06-19 11:50:00|27.29|24.69|27.13|24.53|27.32|24.72|27.09|24.49|0
1750334100000|2025-06-19 11:55:00|27.14|24.54|27.26|24.66|27.27|24.67|27.14|24.54|0
1750334400000|2025-06-19 12:00:00|27.28|24.68|27.47|24.87|27.47|24.87|27.19|24.59|0
1750334700000|2025-06-19 12:05:00|27.48|24.88|27.41|24.81|27.56|24.96|27.38|24.78|0
1750335000000|2025-06-19 12:10:00|27.38|24.78|27.03|24.43|27.38|24.78|27.03|24.43|0
1750335300000|2025-06-19 12:15:00|27.08|24.48|27.4|24.8|27.47|24.87|27.08|24.48|0
1750335600000|2025-06-19 12:20:00|27.41|24.81|27.23|24.63|27.41|24.81|27.23|24.63|0
1750335900000|2025-06-19 12:25:00|27.25|24.65|27.34|24.74|27.35|24.75|27.25|24.65|0
1750336200000|2025-06-19 12:30:00|27.33|24.73|27.52|24.92|27.52|24.92|27.24|24.64|0
1750336500000|2025-06-19 12:35:00|27.54|24.94|27.52|24.92|27.6|25|27.46|24.86|0
1750336800000|2025-06-19 12:40:00|27.55|24.95|27.71|25.11|27.73|25.13|27.5|24.9|0
1750337100000|2025-06-19 12:45:00|27.73|25.13|28.06|25.46|28.06|25.46|27.73|25.13|0
1750337400000|2025-06-19 12:50:00|28.04|25.44|27.88|25.28|28.1|25.5|27.82|25.22|0
1750337700000|2025-06-19 12:55:00|27.89|25.29|27.92|25.32|27.97|25.37|27.83|25.23|0
1750338000000|2025-06-19 13:00:00|27.87|25.27|27.98|25.38|27.99|25.39|27.83|25.23|0
1750338300000|2025-06-19 13:05:00|27.96|25.36|27.94|25.34|28.11|25.51|27.8|25.2|0
1750338600000|2025-06-19 13:10:00|27.96|25.36|27.81|25.21|27.97|25.37|27.81|25.21|0
1750338900000|2025-06-19 13:15:00|27.78|25.18|27.76|25.16|27.81|25.21|27.7|25.1|0
1750339200000|2025-06-19 13:20:00|27.71|25.11|27.61|25.01|27.77|25.17|27.58|24.98|0
1750339500000|2025-06-19 13:25:00|27.59|24.99|27.53|24.93|27.62|25.02|27.53|24.93|0
1750339800000|2025-06-19 13:30:00|27.54|24.94|27.86|25.26|27.86|25.26|27.54|24.94|0
1750340100000|2025-06-19 13:35:00|27.88|25.28|28.22|25.62|28.3|25.7|27.88|25.28|0
1750340400000|2025-06-19 13:40:00|28.21|25.61|28.34|25.74|28.36|25.76|28.21|25.61|0
1750340700000|2025-06-19 13:45:00|28.31|25.71|29.01|26.41|29.2|26.6|28.26|25.66|0
1750341000000|2025-06-19 13:50:00|29|26.4|28.91|26.31|29.06|26.46|28.85|26.25|0
1750341300000|2025-06-19 13:55:00|28.95|26.35|28.76|26.16|28.95|26.35|28.66|26.06|0
1750341600000|2025-06-19 14:00:00|28.78|26.18|28.66|26.06|28.93|26.33|28.6|26|0
1750341900000|2025-06-19 14:05:00|28.61|26.01|28.55|25.95|28.61|26.01|28.41|25.81|0
1750342200000|2025-06-19 14:10:00|28.53|25.93|28.47|25.87|28.53|25.93|28.41|25.81|0
1750342500000|2025-06-19 14:15:00|28.48|25.88|28.45|25.85|28.48|25.88|28.38|25.78|0
1750342800000|2025-06-19 14:20:00|28.47|25.87|28.42|25.82|28.56|25.96|28.37|25.77|0
1750343100000|2025-06-19 14:25:00|28.4|25.8|28.45|25.85|28.45|25.85|28.32|25.72|0
1750343400000|2025-06-19 14:30:00|28.42|25.82|28.77|26.17|28.77|26.17|28.42|25.82|0
1750343700000|2025-06-19 14:35:00|28.74|26.14|28.49|25.89|28.8|26.2|28.44|25.84|0
1750344000000|2025-06-19 14:40:00|28.5|25.9|28.78|26.18|28.83|26.23|28.41|25.81|0
1750344300000|2025-06-19 14:45:00|28.8|26.2|28.55|25.95|28.8|26.2|28.47|25.87|0
1750344600000|2025-06-19 14:50:00|28.56|25.96|28.34|25.74|28.56|25.96|28.33|25.73|0
1750344900000|2025-06-19 14:55:00|28.33|25.73|28.31|25.71|28.38|25.78|28.19|25.59|0
1750345200000|2025-06-19 15:00:00|28.28|25.68|28.22|25.62|28.28|25.68|28.17|25.57|0
1750345500000|2025-06-19 15:05:00|28.2|25.6|28.83|26.23|28.83|26.23|28.11|25.51|0
1750345800000|2025-06-19 15:10:00|28.82|26.22|28.62|26.02|28.85|26.25|28.48|25.88|0
1750346100000|2025-06-19 15:15:00|28.63|26.03|28.54|25.94|28.71|26.11|28.54|25.94|0
1750346400000|2025-06-19 15:20:00|28.57|25.97|28.94|26.34|28.98|26.38|28.57|25.97|0
1750346700000|2025-06-19 15:25:00|28.95|26.35|28.86|26.26|29|26.4|28.86|26.26|0
1750347000000|2025-06-19 15:30:00|28.84|26.24|28.97|26.37|28.97|26.37|28.84|26.24|0
1750378500000|2025-06-20 00:15:00|25.4|23.4|25.64|23.64|25.75|23.75|25.4|23.4|0
1750378800000|2025-06-20 00:20:00|25.63|23.63|25.48|23.48|25.77|23.77|25.45|23.45|0
1750379100000|2025-06-20 00:25:00|25.49|23.49|25.52|23.52|25.54|23.54|25.45|23.45|0
1750379400000|2025-06-20 00:30:00|25.51|23.51|25.61|23.61|25.61|23.61|25.45|23.45|0
1750379700000|2025-06-20 00:35:00|25.62|23.62|25.68|23.68|25.72|23.72|25.54|23.54|0
1750380000000|2025-06-20 00:40:00|25.63|23.63|25.83|23.83|25.88|23.88|25.63|23.63|0
1750380300000|2025-06-20 00:45:00|25.82|23.82|25.65|23.65|25.89|23.89|25.64|23.64|0
1750380600000|2025-06-20 00:50:00|25.64|23.64|25.94|23.94|25.98|23.98|25.64|23.64|0
1750380900000|2025-06-20 00:55:00|25.93|23.93|25.71|23.71|25.96|23.96|25.52|23.52|0
1750381200000|2025-06-20 01:00:00|25.68|23.68|25.82|23.82|25.84|23.84|25.63|23.63|0
1750381500000|2025-06-20 01:05:00|25.84|23.84|26.46|24.46|26.51|24.51|25.73|23.73|0
1750381800000|2025-06-20 01:10:00|26.44|24.44|26.69|24.69|26.89|24.89|26.44|24.44|0
1750382100000|2025-06-20 01:15:00|26.71|24.71|26.41|24.41|26.74|24.74|26.3|24.3|0
1750382400000|2025-06-20 01:20:00|26.38|24.38|26.35|24.35|26.39|24.39|26.2|24.2|0
1750382700000|2025-06-20 01:25:00|26.33|24.33|26.36|24.36|26.39|24.39|26.21|24.21|0
1750383000000|2025-06-20 01:30:00|26.34|24.34|26.71|24.71|26.74|24.74|26.31|24.31|0
1750383300000|2025-06-20 01:35:00|26.72|24.72|26.59|24.59|26.81|24.81|26.54|24.54|0
1750383600000|2025-06-20 01:40:00|26.58|24.58|26.61|24.61|26.69|24.69|26.41|24.41|0
1750383900000|2025-06-20 01:45:00|26.6|24.6|26.36|24.36|26.6|24.6|26.21|24.21|0
1750384200000|2025-06-20 01:50:00|26.38|24.38|26.4|24.4|26.47|24.47|26.28|24.28|0
1750384500000|2025-06-20 01:55:00|26.41|24.41|26.4|24.4|26.44|24.44|26.34|24.34|0
1750384800000|2025-06-20 02:00:00|26.39|24.39|26.39|24.39|26.46|24.46|26.33|24.33|0
1750385100000|2025-06-20 02:05:00|26.38|24.38|26.41|24.41|26.44|24.44|26.33|24.33|0
1750385400000|2025-06-20 02:10:00|26.42|24.42|26.41|24.41|26.43|24.43|26.34|24.34|0
1750385700000|2025-06-20 02:15:00|26.4|24.4|26.4|24.4|26.47|24.47|26.35|24.35|0
1750386000000|2025-06-20 02:20:00|26.41|24.41|26.18|24.18|26.41|24.41|26.17|24.17|0
1750386300000|2025-06-20 02:25:00|26.2|24.2|26.21|24.21|26.23|24.23|26.15|24.15|0
1750386600000|2025-06-20 02:30:00|26.22|24.22|25.86|23.86|26.22|24.22|25.83|23.83|0
1750386900000|2025-06-20 02:35:00|25.84|23.84|25.91|23.91|25.93|23.93|25.84|23.84|0
1750387200000|2025-06-20 02:40:00|25.9|23.9|25.92|23.92|25.95|23.95|25.86|23.86|0
1750387500000|2025-06-20 02:45:00|25.93|23.93|25.9|23.9|25.95|23.95|25.85|23.85|0
1750387800000|2025-06-20 02:50:00|25.87|23.87|26.05|24.05|26.07|24.07|25.87|23.87|0
1750388100000|2025-06-20 02:55:00|26.04|24.04|26.05|24.05|26.1|24.1|26.03|24.03|0
1750388400000|2025-06-20 03:00:00|26.06|24.06|26.06|24.06|26.14|24.14|26.03|24.03|0
1750388700000|2025-06-20 03:05:00|26.05|24.05|26.09|24.09|26.09|24.09|26.03|24.03|0
1750389000000|2025-06-20 03:10:00|26.08|24.08|26.06|24.06|26.08|24.08|26.01|24.01|0
1750389300000|2025-06-20 03:15:00|26.05|24.05|25.82|23.82|26.06|24.06|25.81|23.81|0
1750389600000|2025-06-20 03:20:00|25.83|23.83|25.71|23.71|25.86|23.86|25.64|23.64|0
1750389900000|2025-06-20 03:25:00|25.68|23.68|25.58|23.58|25.73|23.73|25.57|23.57|0
1750390200000|2025-06-20 03:30:00|25.6|23.6|25.57|23.57|25.64|23.64|25.53|23.53|0
1750390500000|2025-06-20 03:35:00|25.58|23.58|25.52|23.52|25.58|23.58|25.48|23.48|0
1750390800000|2025-06-20 03:40:00|25.5|23.5|25.5|23.5|25.55|23.55|25.48|23.48|0
1750391100000|2025-06-20 03:45:00|25.49|23.49|25.44|23.44|25.49|23.49|25.42|23.42|0
1750391400000|2025-06-20 03:50:00|25.45|23.45|25.45|23.45|25.52|23.52|25.41|23.41|0
1750391700000|2025-06-20 03:55:00|25.46|23.46|25.61|23.61|25.64|23.64|25.43|23.43|0
1750392000000|2025-06-20 04:00:00|26.37|24.37|25.67|23.67|26.38|24.38|25.6|23.6|0
1750392300000|2025-06-20 04:05:00|25.65|23.65|25.62|23.62|25.66|23.66|25.6|23.6|0
1750392600000|2025-06-20 04:10:00|25.63|23.63|25.61|23.61|25.66|23.66|25.58|23.58|0
1750392900000|2025-06-20 04:15:00|25.63|23.63|25.57|23.57|25.66|23.66|25.47|23.47|0
1750393200000|2025-06-20 04:20:00|25.56|23.56|25.53|23.53|25.6|23.6|25.5|23.5|0
1750393500000|2025-06-20 04:25:00|25.54|23.54|25.5|23.5|25.56|23.56|25.47|23.47|0
1750393800000|2025-06-20 04:30:00|25.49|23.49|25.45|23.45|25.5|23.5|25.43|23.43|0
1750394100000|2025-06-20 04:35:00|25.44|23.44|25.43|23.43|25.47|23.47|25.41|23.41|0
1750394400000|2025-06-20 04:40:00|25.44|23.44|25.46|23.46|25.47|23.47|25.43|23.43|0
1750394700000|2025-06-20 04:45:00|25.48|23.48|25.39|23.39|25.51|23.51|25.35|23.35|0
1750395000000|2025-06-20 04:50:00|25.37|23.37|25.3|23.3|25.37|23.37|25.28|23.28|0
1750395300000|2025-06-20 04:55:00|25.32|23.32|25.42|23.42|25.42|23.42|25.21|23.21|0
1750395600000|2025-06-20 05:00:00|25.43|23.43|25.4|23.4|25.46|23.46|25.3|23.3|0
1750395900000|2025-06-20 05:05:00|25.42|23.42|25.45|23.45|25.49|23.49|25.38|23.38|0
1750396200000|2025-06-20 05:10:00|25.42|23.42|25.57|23.57|25.58|23.58|25.41|23.41|0
1750396500000|2025-06-20 05:15:00|25.56|23.56|25.69|23.69|25.73|23.73|25.52|23.52|0
1750396800000|2025-06-20 05:20:00|25.68|23.68|25.63|23.63|25.77|23.77|25.63|23.63|0
1750397100000|2025-06-20 05:25:00|25.64|23.64|25.65|23.65|25.7|23.7|25.6|23.6|0
1750397400000|2025-06-20 05:30:00|25.63|23.63|25.53|23.53|25.64|23.64|25.49|23.49|0
1750397700000|2025-06-20 05:35:00|25.51|23.51|25.56|23.56|25.57|23.57|25.5|23.5|0
1750398000000|2025-06-20 05:40:00|25.55|23.55|25.4|23.4|25.56|23.56|25.37|23.37|0
1750398300000|2025-06-20 05:45:00|25.37|23.37|25.28|23.28|25.4|23.4|25.24|23.24|0
1750398600000|2025-06-20 05:50:00|25.27|23.27|25.14|23.14|25.3|23.3|25.09|23.09|0
1750398900000|2025-06-20 05:55:00|25.15|23.15|25.13|23.13|25.17|23.17|25.07|23.07|0
1750399200000|2025-06-20 06:00:00|25.09|23.09|24.93|22.93|25.11|23.11|24.9|22.9|0
1750399500000|2025-06-20 06:05:00|24.91|22.91|24.83|22.83|24.93|22.93|24.78|22.78|0
1750399800000|2025-06-20 06:10:00|24.82|22.82|24.84|22.84|24.89|22.89|24.8|22.8|0
1750400100000|2025-06-20 06:15:00|24.83|22.83|24.88|22.88|24.89|22.89|24.81|22.81|0
1750400400000|2025-06-20 06:20:00|24.86|22.86|24.77|22.77|24.88|22.88|24.75|22.75|0
1750400700000|2025-06-20 06:25:00|24.76|22.76|24.85|22.85|24.87|22.87|24.54|22.54|0
1750401000000|2025-06-20 06:30:00|24.89|22.89|24.95|22.95|25|23|24.88|22.88|0
1750401300000|2025-06-20 06:35:00|24.97|22.97|25.09|23.09|25.17|23.17|24.97|22.97|0
1750401600000|2025-06-20 06:40:00|25.08|23.08|25.1|23.1|25.22|23.22|25.02|23.02|0
1750401900000|2025-06-20 06:45:00|25.07|23.07|25.45|23.45|25.5|23.5|25.06|23.06|0
1750402200000|2025-06-20 06:50:00|25.46|23.46|25.44|23.44|25.49|23.49|25.4|23.4|0
1750402500000|2025-06-20 06:55:00|25.43|23.43|25.3|23.3|25.44|23.44|25.25|23.25|0
1750402800000|2025-06-20 07:00:00|25.32|23.32|25.65|23.65|25.66|23.66|25.28|23.28|0
1750403100000|2025-06-20 07:05:00|25.66|23.66|25.58|23.58|25.74|23.74|25.55|23.55|0
1750403400000|2025-06-20 07:10:00|25.57|23.57|25.53|23.53|25.6|23.6|25.48|23.48|0
1750403700000|2025-06-20 07:15:00|25.54|23.54|25.42|23.42|25.58|23.58|25.41|23.41|0
1750404000000|2025-06-20 07:20:00|25.43|23.43|25.1|23.1|25.44|23.44|25.06|23.06|0
1750404300000|2025-06-20 07:25:00|25.09|23.09|25.07|23.07|25.17|23.17|25.06|23.06|0
1750404600000|2025-06-20 07:30:00|25.08|23.08|25.08|23.08|25.1|23.1|24.9|22.9|0
1750404900000|2025-06-20 07:35:00|25.1|23.1|25.11|23.11|25.23|23.23|25.06|23.06|0
1750405200000|2025-06-20 07:40:00|25.12|23.12|25.07|23.07|25.24|23.24|25.07|23.07|0
1750405500000|2025-06-20 07:45:00|25.06|23.06|24.93|22.93|25.12|23.12|24.93|22.93|0
1750405800000|2025-06-20 07:50:00|24.92|22.92|24.75|22.75|24.95|22.95|24.64|22.64|0
1750406100000|2025-06-20 07:55:00|24.74|22.74|24.69|22.69|24.75|22.75|24.66|22.66|0
1750406400000|2025-06-20 08:00:00|24.68|22.68|24.37|22.37|25.36|23.36|24.32|22.32|0
1750406700000|2025-06-20 08:05:00|24.42|22.42|24.37|22.37|24.46|22.46|24.3|22.3|0
1750407000000|2025-06-20 08:10:00|24.36|22.36|24.2|22.2|24.39|22.39|24.16|22.16|0
1750407300000|2025-06-20 08:15:00|24.19|22.19|24.43|22.43|24.46|22.46|24.16|22.16|0
1750407600000|2025-06-20 08:20:00|24.44|22.44|24.38|22.38|24.44|22.44|24.37|22.37|0
1750407900000|2025-06-20 08:25:00|24.39|22.39|24.7|22.7|24.74|22.74|24.39|22.39|0
1750408200000|2025-06-20 08:30:00|24.72|22.72|24.92|22.92|24.97|22.97|24.71|22.71|0
1750408500000|2025-06-20 08:35:00|24.91|22.91|25.06|23.06|25.07|23.07|24.86|22.86|0
1750408800000|2025-06-20 08:40:00|25.07|23.07|25.19|23.19|25.23|23.23|25.07|23.07|0
1750409100000|2025-06-20 08:45:00|25.2|23.2|25.32|23.32|25.39|23.39|25.16|23.16|0
1750409400000|2025-06-20 08:50:00|25.33|23.33|25.58|23.58|25.65|23.65|25.31|23.31|0
1750409700000|2025-06-20 08:55:00|25.56|23.56|25.85|23.85|25.88|23.88|25.55|23.55|0
1750410000000|2025-06-20 09:00:00|25.84|23.84|25.72|23.72|25.85|23.85|25.7|23.7|0
1750410300000|2025-06-20 09:05:00|25.73|23.73|25.39|23.39|25.77|23.77|25.36|23.36|0
1750410600000|2025-06-20 09:10:00|25.38|23.38|25.32|23.32|25.43|23.43|25.26|23.26|0
1750410900000|2025-06-20 09:15:00|25.31|23.31|25.21|23.21|25.35|23.35|25.16|23.16|0
1750411200000|2025-06-20 09:20:00|25.2|23.2|25.16|23.16|25.21|23.21|25.12|23.12|0
1750411500000|2025-06-20 09:25:00|25.17|23.17|25.24|23.24|25.34|23.34|25.14|23.14|0
1750411800000|2025-06-20 09:30:00|25.26|23.26|25.32|23.32|25.34|23.34|25.18|23.18|0
1750412100000|2025-06-20 09:35:00|25.31|23.31|25.32|23.32|25.37|23.37|25.26|23.26|0
1750412400000|2025-06-20 09:40:00|25.29|23.29|25.29|23.29|25.35|23.35|25.25|23.25|0
1750412700000|2025-06-20 09:45:00|25.31|23.31|25.24|23.24|25.35|23.35|25.24|23.24|0
1750413000000|2025-06-20 09:50:00|25.23|23.23|24.96|22.96|25.31|23.31|24.93|22.93|0
1750413300000|2025-06-20 09:55:00|24.95|22.95|24.85|22.85|24.96|22.96|24.83|22.83|0
1750413600000|2025-06-20 10:00:00|24.86|22.86|24.79|22.79|24.87|22.87|24.79|22.79|0
1750413900000|2025-06-20 10:05:00|24.81|22.81|24.86|22.86|24.9|22.9|24.79|22.79|0
1750414200000|2025-06-20 10:10:00|24.87|22.87|24.93|22.93|24.93|22.93|24.78|22.78|0
1750414500000|2025-06-20 10:15:00|24.94|22.94|25.05|23.05|25.14|23.14|24.87|22.87|0
1750414800000|2025-06-20 10:20:00|25.04|23.04|25.04|23.04|25.09|23.09|25.02|23.02|0
1750415100000|2025-06-20 10:25:00|25.05|23.05|25.06|23.06|25.1|23.1|25.02|23.02|0
1750415400000|2025-06-20 10:30:00|25.08|23.08|24.98|22.98|25.1|23.1|24.96|22.96|0
1750415700000|2025-06-20 10:35:00|24.97|22.97|24.62|22.62|24.98|22.98|24.56|22.56|0
1750416000000|2025-06-20 10:40:00|24.63|22.63|24.67|22.67|24.68|22.68|24.61|22.61|0
1750416300000|2025-06-20 10:45:00|24.69|22.69|24.66|22.66|24.71|22.71|24.59|22.59|0
1750416600000|2025-06-20 10:50:00|24.67|22.67|24.68|22.68|24.81|22.81|24.64|22.64|0
1750416900000|2025-06-20 10:55:00|24.66|22.66|24.58|22.58|24.69|22.69|24.45|22.45|0
1750417200000|2025-06-20 11:00:00|24.6|22.6|24.45|22.45|24.62|22.62|24.4|22.4|0
1750417500000|2025-06-20 11:05:00|24.44|22.44|24.18|22.18|24.44|22.44|24.18|22.18|0
1750417800000|2025-06-20 11:10:00|24.17|22.17|24.26|22.26|24.32|22.32|24.15|22.15|0
1750418100000|2025-06-20 11:15:00|24.25|22.25|24.1|22.1|24.29|22.29|24.08|22.08|0
1750418400000|2025-06-20 11:20:00|24.07|22.07|24.14|22.14|24.21|22.21|24.05|22.05|0
1750418700000|2025-06-20 11:25:00|24.15|22.15|24.18|22.18|24.21|22.21|24.12|22.12|0
1750419000000|2025-06-20 11:30:00|24.17|22.17|24.14|22.14|24.2|22.2|24.12|22.12|0
1750419300000|2025-06-20 11:35:00|24.13|22.13|23.86|21.86|24.17|22.17|23.83|21.83|0
1750419600000|2025-06-20 11:40:00|23.85|21.85|23.37|21.37|23.9|21.9|23.35|21.35|0
1750419900000|2025-06-20 11:45:00|23.26|21.26|22.69|20.69|23.26|21.26|22.62|20.62|0
1750420200000|2025-06-20 11:50:00|22.7|20.7|22.77|20.77|22.89|20.89|22.66|20.66|0
1750420500000|2025-06-20 11:55:00|22.78|20.78|23.18|21.18|23.23|21.23|22.75|20.75|0
1750420800000|2025-06-20 12:00:00|23.17|21.17|22.85|20.85|23.19|21.19|22.85|20.85|0
1750421100000|2025-06-20 12:05:00|22.88|20.88|23.01|21.01|23.04|21.04|22.79|20.79|0
1750421400000|2025-06-20 12:10:00|23.02|21.02|22.92|20.92|23.03|21.03|22.81|20.81|0
1750421700000|2025-06-20 12:15:00|22.91|20.91|22.71|20.71|22.93|20.93|22.71|20.71|0
1750422000000|2025-06-20 12:20:00|22.73|20.73|22.91|20.91|22.92|20.92|22.66|20.66|0
1750422300000|2025-06-20 12:25:00|22.83|20.83|22.72|20.72|22.86|20.86|22.7|20.7|0
1750422600000|2025-06-20 12:30:00|22.73|20.73|22.32|20.32|22.76|20.76|22.31|20.31|0
1750422900000|2025-06-20 12:35:00|22.33|20.33|22.41|20.41|22.53|20.53|22.15|20.15|0
1750423200000|2025-06-20 12:40:00|22.4|20.4|22.51|20.51|22.55|20.55|22.38|20.38|0
1750423500000|2025-06-20 12:45:00|22.5|20.5|22.43|20.43|22.52|20.52|22.39|20.39|0
1750423800000|2025-06-20 12:50:00|22.44|20.44|22.33|20.33|22.44|20.44|22.27|20.27|0
1750424100000|2025-06-20 12:55:00|22.34|20.34|22.21|20.21|22.35|20.35|22.1|20.1|0
1750424400000|2025-06-20 13:00:00|22.2|20.2|22.17|20.17|22.22|20.22|22.13|20.13|0
1750424700000|2025-06-20 13:05:00|22.16|20.16|22.17|20.17|22.25|20.25|22.11|20.11|0
1750425000000|2025-06-20 13:10:00|22.16|20.16|22.1|20.1|22.23|20.23|22.1|20.1|0
1750425300000|2025-06-20 13:15:00|22.13|20.13|22.07|20.07|22.2|20.2|22.05|20.05|0
1750425600000|2025-06-20 13:20:00|22.08|20.08|22.3|19.7|22.3|20.1|21.92|19.68|0
1750425900000|2025-06-20 13:25:00|22.34|19.74|22.28|19.68|22.47|19.87|21.81|19.21|0
1750426200000|2025-06-20 13:30:00|22.36|20.36|22.03|20.03|22.37|20.37|21.95|19.95|0
1750426500000|2025-06-20 13:35:00|22.01|20.01|21.52|19.52|22.01|20.01|21.51|19.51|0
1750426800000|2025-06-20 13:40:00|21.49|19.49|21.59|19.59|21.72|19.72|21.4|19.4|0
1750427100000|2025-06-20 13:45:00|21.56|19.56|22.38|20.38|22.42|20.42|21.53|19.53|0
1750427400000|2025-06-20 13:50:00|22.37|20.37|22.51|20.51|22.76|20.76|22.37|20.37|0
1750427700000|2025-06-20 13:55:00|22.52|20.52|22.97|20.97|22.99|20.99|22.48|20.48|0
1750428000000|2025-06-20 14:00:00|23|21|22.97|20.97|23.15|21.15|22.77|20.77|0
1750428300000|2025-06-20 14:05:00|22.96|20.96|23.26|21.26|23.35|21.35|22.88|20.88|0
1750428600000|2025-06-20 14:10:00|23.28|21.28|23.18|21.18|23.41|21.41|23.11|21.11|0
1750428900000|2025-06-20 14:15:00|23.2|21.2|22.83|20.83|23.29|21.29|22.81|20.81|0
1750429200000|2025-06-20 14:20:00|22.85|20.85|23.7|21.7|23.73|21.73|22.67|20.67|0
1750429500000|2025-06-20 14:25:00|23.82|21.82|23.66|21.66|24.28|22.28|23.54|21.54|0
1750429800000|2025-06-20 14:30:00|23.68|21.68|23.89|21.89|23.89|21.89|23.63|21.63|0
1750430100000|2025-06-20 14:35:00|23.87|21.87|23.42|21.42|23.89|21.89|23.32|21.32|0
1750430400000|2025-06-20 14:40:00|23.45|21.45|24.13|22.13|24.6|22.6|23.31|21.31|0
1750430700000|2025-06-20 14:45:00|24.14|22.14|24.44|22.44|24.63|22.63|24.14|22.14|0
1750431000000|2025-06-20 14:50:00|24.47|22.47|25.1|23.1|25.22|23.22|24.44|22.44|0
1750431300000|2025-06-20 14:55:00|25.09|23.09|24.88|22.88|25.16|23.16|24.54|22.54|0
1750431600000|2025-06-20 15:00:00|24.94|22.94|25.69|23.69|25.72|23.72|24.94|22.94|0
1750431900000|2025-06-20 15:05:00|25.7|23.7|25.2|23.2|25.72|23.72|24.97|22.97|0
1750432200000|2025-06-20 15:10:00|25.23|23.23|24.43|22.43|25.23|23.23|24.42|22.42|0
1750432500000|2025-06-20 15:15:00|24.46|22.46|24.04|22.04|24.52|22.52|23.98|21.98|0
1750432800000|2025-06-20 15:20:00|24.03|22.03|24.27|22.27|24.47|22.47|24.03|22.03|0
1750433100000|2025-06-20 15:25:00|24.26|22.26|24.22|22.22|24.31|22.31|24.02|22.02|0
1750433400000|2025-06-20 15:30:00|24.23|22.23|23.68|21.68|24.27|22.27|23.58|21.58|0
1750433700000|2025-06-20 15:35:00|23.69|21.69|23.33|21.33|23.73|21.73|23.31|21.31|0
1750434000000|2025-06-20 15:40:00|23.34|21.34|23.31|21.31|23.45|21.45|23.19|21.19|0
1750434300000|2025-06-20 15:45:00|23.29|21.29|23.43|21.43|23.68|21.68|23.29|21.29|0
1750434600000|2025-06-20 15:50:00|23.41|21.41|24.23|22.23|24.24|22.24|23.41|21.41|0
1750434900000|2025-06-20 15:55:00|24.27|22.27|24.6|22.6|24.68|22.68|24.18|22.18|0
1750435200000|2025-06-20 16:00:00|24.61|22.61|24.65|22.65|24.81|22.81|24.5|22.5|0
1750435500000|2025-06-20 16:05:00|24.62|22.62|24.19|22.19|24.67|22.67|24.19|22.19|0
1750435800000|2025-06-20 16:10:00|24.24|22.24|24.47|22.47|24.54|22.54|23.96|21.96|0
1750436100000|2025-06-20 16:15:00|24.51|22.51|24.37|22.37|24.77|22.77|24.37|22.37|0
1750436400000|2025-06-20 16:20:00|24.36|22.36|24.38|22.38|24.69|22.69|24.32|22.32|0
1750436700000|2025-06-20 16:25:00|24.39|22.39|24.34|22.34|24.49|22.49|24.19|22.19|0
1750437000000|2025-06-20 16:30:00|24.35|22.35|24.19|22.19|24.35|22.35|24.07|22.07|0
1750437300000|2025-06-20 16:35:00|24.18|22.18|24.24|22.24|24.27|22.27|24.1|22.1|0
1750437600000|2025-06-20 16:40:00|24.21|22.21|24.48|22.48|24.62|22.62|24.21|22.21|0
1750437900000|2025-06-20 16:45:00|24.51|22.51|24.61|22.61|24.67|22.67|24.21|22.21|0
1750438200000|2025-06-20 16:50:00|24.62|22.62|24.43|22.43|24.71|22.71|24.37|22.37|0
1750438500000|2025-06-20 16:55:00|24.41|22.41|24.77|22.77|24.88|22.88|24.28|22.28|0
1750438800000|2025-06-20 17:00:00|24.79|22.79|24.94|22.94|24.95|22.95|24.47|22.47|0
1750439100000|2025-06-20 17:05:00|24.91|22.91|24.92|22.92|25.15|23.15|24.9|22.9|0
1750439400000|2025-06-20 17:10:00|24.94|22.94|24.61|22.61|25.05|23.05|24.57|22.57|0
1750439700000|2025-06-20 17:15:00|24.59|22.59|24.97|22.97|25|23|24.34|22.34|0
1750440000000|2025-06-20 17:20:00|24.99|22.99|25.2|23.2|25.24|23.24|24.89|22.89|0
1750440300000|2025-06-20 17:25:00|25.22|23.22|26.21|24.21|26.21|24.21|25.1|23.1|0
1750440600000|2025-06-20 17:30:00|26.29|24.29|26.31|24.31|26.46|24.46|26.16|24.16|0
1750440900000|2025-06-20 17:35:00|26.32|24.32|26.67|24.67|26.7|24.7|26.05|24.05|0
1750441200000|2025-06-20 17:40:00|26.69|24.69|26.21|24.21|26.69|24.69|25.99|23.99|0
1750441500000|2025-06-20 17:45:00|26.22|24.22|26.23|24.23|26.35|24.35|26.07|24.07|0
1750441800000|2025-06-20 17:50:00|26.24|24.24|25.98|23.98|26.31|24.31|25.97|23.97|0
1750442100000|2025-06-20 17:55:00|25.99|23.99|25.75|23.75|26.02|24.02|25.71|23.71|0
1750442400000|2025-06-20 18:00:00|25.78|23.78|25.45|23.45|25.86|23.86|25.42|23.42|0
1750442700000|2025-06-20 18:05:00|25.46|23.46|25.44|23.44|25.56|23.56|25.36|23.36|0
1750443000000|2025-06-20 18:10:00|25.43|23.43|25.4|23.4|25.45|23.45|25.36|23.36|0
1750443300000|2025-06-20 18:15:00|25.41|23.41|24.68|22.68|25.42|23.42|24.68|22.68|0
1750443600000|2025-06-20 18:20:00|24.65|22.65|24.8|22.8|24.86|22.86|24.65|22.65|0
1750443900000|2025-06-20 18:25:00|24.79|22.79|25.07|23.07|25.08|23.08|24.77|22.77|0
1750444200000|2025-06-20 18:30:00|25.04|23.04|24.83|22.83|25.06|23.06|24.74|22.74|0
1750444500000|2025-06-20 18:35:00|24.81|22.81|25.06|23.06|25.15|23.15|24.81|22.81|0
1750444800000|2025-06-20 18:40:00|25.04|23.04|25.32|23.32|25.35|23.35|25.04|23.04|0
1750445100000|2025-06-20 18:45:00|25.35|23.35|25.46|23.46|25.49|23.49|25.3|23.3|0
1750445400000|2025-06-20 18:50:00|25.48|23.48|25.52|23.52|25.65|23.65|25.42|23.42|0
1750445700000|2025-06-20 18:55:00|25.51|23.51|26.14|24.14|26.26|24.26|25.5|23.5|0
1750446000000|2025-06-20 19:00:00|26.2|24.2|26.05|24.05|26.27|24.27|25.82|23.82|0
1750446300000|2025-06-20 19:05:00|26.07|24.07|26.06|24.06|26.23|24.23|25.9|23.9|0
1750446600000|2025-06-20 19:10:00|26.08|24.08|26.14|24.14|26.2|24.2|25.88|23.88|0
1750446900000|2025-06-20 19:15:00|26.17|24.17|26.08|24.08|26.24|24.24|26.02|24.02|0
1750447200000|2025-06-20 19:20:00|26.09|24.09|26.03|24.03|26.23|24.23|25.95|23.95|0
1750447500000|2025-06-20 19:25:00|26.05|24.05|26.37|24.37|26.49|24.49|25.98|23.98|0
1750447800000|2025-06-20 19:30:00|26.36|24.36|26.19|24.19|26.36|24.36|26.11|24.11|0
1750448100000|2025-06-20 19:35:00|26.17|24.17|26.22|24.22|26.31|24.31|26.02|24.02|0
1750448400000|2025-06-20 19:40:00|26.24|24.24|26.11|24.11|26.33|24.33|26.03|24.03|0
1750448700000|2025-06-20 19:45:00|26.09|24.09|26.26|24.26|26.26|24.26|25.99|23.99|0
1750449000000|2025-06-20 19:50:00|26.2|24.2|25.77|23.77|26.2|24.2|25.47|23.47|0
1750449300000|2025-06-20 19:55:00|25.72|23.72|25.61|23.61|25.83|23.83|25.17|23.17|0
1750449600000|2025-06-20 20:00:00|25.57|23.57|25.07|23.07|25.58|23.58|24.58|22.58|0
1750449900000|2025-06-20 20:05:00|25.08|23.08|25.36|23.36|25.38|23.38|25.03|23.03|0
1750450200000|2025-06-20 20:10:00|25.35|23.35|25.5|23.5|25.6|23.6|25.33|23.33|0
1750637700000|2025-06-23 00:15:00|28.13|25.13|28.13|25.13|28.21|25.21|28.1|25.1|0
1750638000000|2025-06-23 00:20:00|28.21|25.21|28.45|25.45|28.48|25.48|28.13|25.13|0
1750638300000|2025-06-23 00:25:00|28.43|25.43|28.4|25.4|28.48|25.48|28.33|25.33|0
1750638600000|2025-06-23 00:30:00|28.41|25.41|28.36|25.36|28.47|25.47|28.36|25.36|0
1750638900000|2025-06-23 00:35:00|28.35|25.35|28.22|25.22|28.47|25.47|28.19|25.19|0
1750639200000|2025-06-23 00:40:00|28.23|25.23|28.22|25.22|28.3|25.3|28.16|25.16|0
1750639500000|2025-06-23 00:45:00|28.21|25.21|28.26|25.26|28.29|25.42|28|25.17|0
1750639800000|2025-06-23 00:50:00|28.21|25.21|28.15|25.15|28.27|25.27|28.14|25.14|0
1750640100000|2025-06-23 00:55:00|28.16|25.16|28.27|25.27|28.29|25.29|28.11|25.11|0
1750640400000|2025-06-23 01:00:00|28.26|25.26|28.34|25.34|28.37|25.37|28.22|25.22|0
1750640700000|2025-06-23 01:05:00|28.33|25.33|28.21|25.21|28.4|25.4|28.21|25.21|0
1750641000000|2025-06-23 01:10:00|28.22|25.22|28.03|25.03|28.36|25.36|27.83|24.83|0
1750641300000|2025-06-23 01:15:00|28.04|25.04|28.41|25.41|28.41|25.41|28.03|25.03|0
1750641600000|2025-06-23 01:20:00|28.42|25.42|28.44|25.44|28.49|25.49|28.37|25.37|0
1750641900000|2025-06-23 01:25:00|28.43|25.43|28.62|25.62|28.66|25.66|28.42|25.42|0
1750642200000|2025-06-23 01:30:00|28.63|25.63|28.6|25.6|28.66|25.66|28.56|25.56|0
1750642500000|2025-06-23 01:35:00|28.61|25.61|28.59|25.59|28.65|25.65|28.53|25.53|0
1750642800000|2025-06-23 01:40:00|28.61|25.61|28.63|25.63|28.65|25.65|28.56|25.56|0
1750643100000|2025-06-23 01:45:00|28.65|25.65|28.62|25.62|28.65|25.65|28.57|25.57|0
1750643400000|2025-06-23 01:50:00|28.61|25.61|28.6|25.6|28.65|25.65|28.54|25.54|0
1750643700000|2025-06-23 01:55:00|28.59|25.59|28.26|25.26|28.66|25.66|28.24|25.24|0
1750644000000|2025-06-23 02:00:00|28.28|25.28|28.21|25.21|28.29|25.29|28.11|25.11|0
1750644300000|2025-06-23 02:05:00|28.2|25.2|28.19|25.19|28.24|25.24|28.13|25.13|0
1750644600000|2025-06-23 02:10:00|28.21|25.21|28.05|25.05|28.21|25.21|28.05|25.05|0
1750644900000|2025-06-23 02:15:00|28.04|25.04|28|25|28.05|25.05|27.96|24.96|0
1750645200000|2025-06-23 02:20:00|27.99|24.99|28.09|25.09|28.09|25.09|27.99|24.99|0
1750645500000|2025-06-23 02:25:00|28.08|25.08|28.04|25.04|28.08|25.08|28.01|25.01|0
1750645800000|2025-06-23 02:30:00|28.03|25.03|27.96|24.96|28.07|25.07|27.93|24.93|0
1750646100000|2025-06-23 02:35:00|27.97|24.97|27.95|24.95|28.03|25.03|27.93|24.93|0
1750646400000|2025-06-23 02:40:00|27.97|24.97|27.99|24.99|28.03|25.03|27.92|24.92|0
1750646700000|2025-06-23 02:45:00|28|25|28.02|25.02|28.03|25.03|27.95|24.95|0
1750647000000|2025-06-23 02:50:00|28|25|27.96|24.96|28.04|25.04|27.96|24.96|0
1750647300000|2025-06-23 02:55:00|27.95|24.95|27.96|24.96|28.02|25.02|27.94|24.94|0
1750647600000|2025-06-23 03:00:00|27.99|24.99|27.91|24.91|27.99|24.99|27.89|24.89|0
1750647900000|2025-06-23 03:05:00|27.95|24.95|27.67|24.67|27.97|24.97|27.67|24.67|0
1750648200000|2025-06-23 03:10:00|27.64|24.64|27.7|24.7|27.75|24.75|27.56|24.56|0
1750648500000|2025-06-23 03:15:00|27.69|24.69|27.7|24.7|27.71|24.71|27.65|24.65|0
1750648800000|2025-06-23 03:20:00|27.69|24.69|27.73|24.73|27.73|24.73|27.66|24.66|0
1750649100000|2025-06-23 03:25:00|27.71|24.71|27.7|24.7|27.74|24.74|27.68|24.68|0
1750649400000|2025-06-23 03:30:00|27.71|24.71|27.63|24.63|27.72|24.72|27.6|24.6|0
1750649700000|2025-06-23 03:35:00|27.61|24.61|27.63|24.63|27.66|24.66|27.59|24.59|0
1750650000000|2025-06-23 03:40:00|27.62|24.62|27.58|24.58|27.63|24.63|27.54|24.54|0
1750650300000|2025-06-23 03:45:00|27.57|24.57|27.59|24.59|27.62|24.62|27.54|24.54|0
1750650600000|2025-06-23 03:50:00|27.6|24.6|27.6|24.6|27.68|24.68|27.58|24.58|0
1750650900000|2025-06-23 03:55:00|27.59|24.59|27.58|24.58|27.62|24.62|27.58|24.58|0
1750651200000|2025-06-23 04:00:00|27.57|24.57|27.58|24.58|27.62|24.62|27.55|24.55|0
1750651500000|2025-06-23 04:05:00|27.57|24.57|27.59|24.59|27.65|24.65|27.55|24.55|0
1750651800000|2025-06-23 04:10:00|27.58|24.58|27.62|24.62|27.63|24.63|27.58|24.58|0
1750652100000|2025-06-23 04:15:00|27.59|24.59|27.57|24.57|27.61|24.61|27.56|24.56|0
1750652400000|2025-06-23 04:20:00|27.55|24.55|27.44|24.44|27.58|24.58|27.38|24.38|0
1750652700000|2025-06-23 04:25:00|27.45|24.45|27.46|24.46|27.48|24.48|27.41|24.41|0
1750653000000|2025-06-23 04:30:00|27.45|24.45|27.5|24.5|27.52|24.52|27.43|24.43|0
1750653300000|2025-06-23 04:35:00|27.51|24.51|27.47|24.47|27.54|24.54|27.46|24.46|0
1750653600000|2025-06-23 04:40:00|27.5|24.5|27.53|24.53|27.54|24.54|27.45|24.45|0
1750653900000|2025-06-23 04:45:00|27.54|24.54|27.54|24.54|27.56|24.56|27.51|24.51|0
1750654200000|2025-06-23 04:50:00|27.53|24.53|27.57|24.57|27.62|24.62|27.5|24.5|0
1750654500000|2025-06-23 04:55:00|27.59|24.59|27.53|24.53|27.6|24.6|27.5|24.5|0
1750654800000|2025-06-23 05:00:00|27.48|24.48|27.51|24.51|27.54|24.54|27.44|24.44|0
1750655100000|2025-06-23 05:05:00|27.5|24.5|26.73|23.73|27.5|24.5|26.68|23.68|0
1750655400000|2025-06-23 05:10:00|26.72|23.72|26.56|23.56|26.76|23.76|26.47|23.47|0
1750655700000|2025-06-23 05:15:00|26.55|23.55|26.51|23.51|26.56|23.56|26.39|23.39|0
1750656000000|2025-06-23 05:20:00|26.52|23.52|26.82|23.82|26.82|23.82|26.44|23.44|0
1750656300000|2025-06-23 05:25:00|26.84|23.84|26.71|23.71|26.84|23.84|26.71|23.71|0
1750656600000|2025-06-23 05:30:00|26.72|23.72|26.73|23.73|26.86|23.86|26.72|23.72|0
1750656900000|2025-06-23 05:35:00|26.72|23.72|26.75|23.75|26.8|23.8|26.71|23.71|0
1750657200000|2025-06-23 05:40:00|26.76|23.76|26.73|23.73|26.77|23.77|26.7|23.7|0
1750657500000|2025-06-23 05:45:00|26.75|23.75|26.75|23.75|26.79|23.79|26.69|23.69|0
1750657800000|2025-06-23 05:50:00|26.76|23.76|26.78|23.78|26.95|23.95|26.76|23.76|0
1750658100000|2025-06-23 05:55:00|26.77|23.77|26.7|23.7|26.88|23.88|26.66|23.66|0
1750658400000|2025-06-23 06:00:00|26.71|23.71|26.41|23.41|26.73|23.73|26.25|23.25|0
1750658700000|2025-06-23 06:05:00|26.42|23.42|26.54|23.54|26.56|23.56|26.38|23.38|0
1750659000000|2025-06-23 06:10:00|26.55|23.55|26.53|23.53|26.58|23.58|26.46|23.46|0
1750659300000|2025-06-23 06:15:00|26.54|23.54|26.03|24.03|26.54|24.08|25.96|23.51|0
1750659600000|2025-06-23 06:20:00|26.09|24.09|26.12|24.12|26.17|24.17|26.05|24.05|0
1750659900000|2025-06-23 06:25:00|26.13|24.13|26.17|24.17|26.22|24.22|26.13|24.13|0
1750660200000|2025-06-23 06:30:00|26.18|24.18|26.08|24.08|26.19|24.19|26.03|24.03|0
1750660500000|2025-06-23 06:35:00|26.1|24.1|26.12|24.12|26.18|24.18|26.03|24.03|0
1750660800000|2025-06-23 06:40:00|26.11|24.11|26.1|24.1|26.15|24.15|26.05|24.05|0
1750661100000|2025-06-23 06:45:00|26.09|24.09|26.06|24.06|26.11|24.11|26.03|24.03|0
1750661400000|2025-06-23 06:50:00|26.01|24.01|25.69|23.69|26.03|24.03|25.64|23.64|0
1750661700000|2025-06-23 06:55:00|25.7|23.7|25.84|23.84|25.85|23.85|25.69|23.69|0
1750662000000|2025-06-23 07:00:00|25.82|23.82|25.84|23.84|25.93|23.93|25.73|23.73|0
1750662300000|2025-06-23 07:05:00|25.88|23.88|25.6|23.6|25.92|23.92|25.58|23.58|0
1750662600000|2025-06-23 07:10:00|25.59|23.59|25|23|25.59|23.59|24.9|22.9|0
1750662900000|2025-06-23 07:15:00|25.01|23.01|25.61|23.61|25.64|23.64|25.01|23.01|0
1750663200000|2025-06-23 07:20:00|25.64|23.64|25.34|23.34|25.7|23.7|25.24|23.24|0
1750663500000|2025-06-23 07:25:00|25.37|23.37|25.25|23.25|25.39|23.39|25.24|23.24|0
1750663800000|2025-06-23 07:30:00|25.26|23.26|25.07|23.07|25.32|23.32|24.95|22.95|0
1750664100000|2025-06-23 07:35:00|25.08|23.08|24.63|22.63|25.1|23.1|24.63|22.63|0
1750664400000|2025-06-23 07:40:00|24.6|22.6|24.69|22.69|24.71|22.71|24.53|22.53|0
1750664700000|2025-06-23 07:45:00|24.67|22.67|24.68|22.68|24.72|22.72|24.61|22.61|0
1750665000000|2025-06-23 07:50:00|24.63|22.63|24.62|22.62|24.68|22.68|24.56|22.56|0
1750665300000|2025-06-23 07:55:00|24.6|22.6|24.59|22.59|24.67|22.67|24.55|22.55|0
1750665600000|2025-06-23 08:00:00|24.58|22.58|24.4|22.4|24.72|22.72|24.39|22.39|0
1750665900000|2025-06-23 08:05:00|24.41|22.41|24.26|22.26|24.49|22.49|24.22|22.22|0
1750666200000|2025-06-23 08:10:00|24.25|22.25|23.92|21.92|24.25|22.25|23.63|21.63|0
1750666500000|2025-06-23 08:15:00|23.93|21.93|24.07|22.07|24.12|22.12|23.86|21.86|0
1750666800000|2025-06-23 08:20:00|24.06|22.06|24.09|22.09|24.11|22.11|23.96|21.96|0
1750667100000|2025-06-23 08:25:00|24.08|22.08|24.22|22.22|24.27|22.27|24.07|22.07|0
1750667400000|2025-06-23 08:30:00|24.21|22.21|24.24|22.24|24.28|22.28|24.17|22.17|0
1750667700000|2025-06-23 08:35:00|24.21|22.21|24.15|22.15|24.27|22.27|24.15|22.15|0
1750668000000|2025-06-23 08:40:00|24.16|22.16|24.2|22.2|24.28|22.28|24.13|22.13|0
1750668300000|2025-06-23 08:45:00|24.19|22.19|24.17|22.17|24.23|22.23|24.12|22.12|0
1750668600000|2025-06-23 08:50:00|24.18|22.18|24.22|22.22|24.29|22.29|24.14|22.14|0
1750668900000|2025-06-23 08:55:00|24.21|22.21|24.19|22.19|24.24|22.24|24.12|22.12|0
1750669200000|2025-06-23 09:00:00|24.2|22.2|24.22|22.22|24.28|22.28|24.15|22.15|0
1750669500000|2025-06-23 09:05:00|24.23|22.23|24.56|22.56|24.57|22.57|24.21|22.21|0
1750669800000|2025-06-23 09:10:00|24.55|22.55|24.44|22.44|24.68|22.68|24.37|22.37|0
1750670100000|2025-06-23 09:15:00|24.43|22.43|24.2|22.2|24.45|22.45|24.2|22.2|0
1750670400000|2025-06-23 09:20:00|24.18|22.18|24.32|22.32|24.35|22.35|24.06|22.06|0
1750670700000|2025-06-23 09:25:00|24.31|22.31|24.42|22.42|24.43|22.43|24.3|22.3|0
1750671000000|2025-06-23 09:30:00|24.43|22.43|24.38|22.38|24.46|22.46|24.36|22.36|0
1750671300000|2025-06-23 09:35:00|24.37|22.37|24.52|22.52|24.55|22.55|24.36|22.36|0
1750671600000|2025-06-23 09:40:00|24.51|22.51|24.51|22.51|24.54|22.54|24.48|22.48|0
1750671900000|2025-06-23 09:45:00|24.5|22.5|24.53|22.53|24.55|22.55|24.45|22.45|0
1750672200000|2025-06-23 09:50:00|24.54|22.54|24.52|22.52|24.54|22.54|24.48|22.48|0
1750672500000|2025-06-23 09:55:00|24.53|22.53|24.53|22.53|24.56|22.56|24.5|22.5|0
1750672800000|2025-06-23 10:00:00|24.51|22.51|24.76|22.76|24.91|22.91|24.5|22.5|0
1750673100000|2025-06-23 10:05:00|24.78|22.78|24.78|22.78|24.82|22.82|24.65|22.65|0
1750673400000|2025-06-23 10:10:00|24.77|22.77|24.74|22.74|25.03|23.03|24.19|22.19|0
1750673700000|2025-06-23 10:15:00|24.73|22.73|24.96|22.96|25.02|23.02|24.7|22.7|0
1750674000000|2025-06-23 10:20:00|24.98|22.98|25.06|23.06|25.14|23.14|24.92|22.92|0
1750674300000|2025-06-23 10:25:00|25.05|23.05|25.08|23.08|25.12|23.12|24.92|22.92|0
1750674600000|2025-06-23 10:30:00|25.09|23.09|25.15|23.15|25.21|23.21|25.07|23.07|0
1750674900000|2025-06-23 10:35:00|25.16|23.16|25.13|23.13|25.17|23.17|25|23|0
1750675200000|2025-06-23 10:40:00|25.11|23.11|25.25|23.25|25.31|23.31|25.06|23.06|0
1750675500000|2025-06-23 10:45:00|25.24|23.24|25.35|23.35|25.4|23.4|25.21|23.21|0
1750675800000|2025-06-23 10:50:00|25.34|23.34|25.3|23.3|25.38|23.38|25.27|23.27|0
1750676100000|2025-06-23 10:55:00|25.32|23.32|25.31|23.31|25.4|23.4|25.28|23.28|0
1750676400000|2025-06-23 11:00:00|25.29|23.29|25.39|23.39|25.4|23.4|25.26|23.26|0
1750676700000|2025-06-23 11:05:00|25.38|23.38|25.66|23.66|25.69|23.69|25.38|23.38|0
1750677000000|2025-06-23 11:10:00|25.65|23.65|25.86|23.86|25.9|23.9|25.59|23.59|0
1750677300000|2025-06-23 11:15:00|25.88|23.88|26|24|26.08|24.08|25.82|23.82|0
1750677600000|2025-06-23 11:20:00|26.05|24.05|26.18|24.18|26.22|24.22|25.99|23.99|0
1750677900000|2025-06-23 11:25:00|26.17|24.17|26.33|24.33|26.38|24.38|26.16|24.16|0
1750678200000|2025-06-23 11:30:00|26.35|24.35|26.27|24.27|26.42|24.42|26.22|24.22|0
1750678500000|2025-06-23 11:35:00|26.26|24.26|26.23|24.23|26.32|24.32|26.18|24.18|0
1750678800000|2025-06-23 11:40:00|26.29|24.29|26.48|24.48|26.57|24.57|26.21|24.21|0
1750679100000|2025-06-23 11:45:00|26.47|24.47|26.51|24.51|26.91|24.91|26.47|24.47|0
1750679400000|2025-06-23 11:50:00|26.56|24.56|26.41|24.41|26.65|24.65|26.4|24.4|0
1750679700000|2025-06-23 11:55:00|26.42|24.42|26.14|24.14|26.42|24.42|26.11|24.11|0
1750680000000|2025-06-23 12:00:00|26.11|24.11|25.89|23.89|26.12|24.12|25.74|23.74|0
1750680300000|2025-06-23 12:05:00|25.88|23.88|25.96|23.96|26.05|24.05|25.82|23.82|0
1750680600000|2025-06-23 12:10:00|25.95|23.95|25.35|23.35|25.96|23.96|25.34|23.34|0
1750680900000|2025-06-23 12:15:00|25.34|23.34|25.26|23.26|25.34|23.34|25.14|23.14|0
1750681200000|2025-06-23 12:20:00|25.28|23.28|25.38|23.38|25.47|23.47|25.25|23.25|0
1750681500000|2025-06-23 12:25:00|25.4|23.4|25.3|23.3|25.4|23.4|25.13|23.13|0
1750681800000|2025-06-23 12:30:00|25.29|23.29|25.08|23.08|25.42|23.42|25.07|23.07|0
1750682100000|2025-06-23 12:35:00|25.07|23.07|24.9|22.9|25.07|23.07|24.88|22.88|0
1750682400000|2025-06-23 12:40:00|24.89|22.89|24.86|22.86|24.96|22.96|24.82|22.82|0
1750682700000|2025-06-23 12:45:00|24.87|22.87|24.87|22.87|24.9|22.9|24.8|22.8|0
1750683000000|2025-06-23 12:50:00|24.88|22.88|24.67|22.67|24.88|22.88|24.64|22.64|0
1750683300000|2025-06-23 12:55:00|24.69|22.69|24.26|22.26|24.69|22.69|24.26|22.26|0
1750683600000|2025-06-23 13:00:00|24.28|22.28|24.39|22.39|24.39|22.39|24.25|22.25|0
1750683900000|2025-06-23 13:05:00|24.38|22.38|24.76|22.76|24.79|22.79|24.37|22.37|0
1750684200000|2025-06-23 13:10:00|24.74|22.74|24.96|22.96|25.11|23.11|24.71|22.71|0
1750684500000|2025-06-23 13:15:00|24.97|22.97|24.69|22.69|25.01|23.01|24.62|22.62|0
1750684800000|2025-06-23 13:20:00|24.71|22.71|24.92|22.32|24.92|22.74|24.56|22.31|0
1750685100000|2025-06-23 13:25:00|24.94|22.34|25.04|22.44|25.13|22.53|24.87|22.27|0
1750685400000|2025-06-23 13:30:00|25.08|23.08|25.45|23.45|25.76|23.76|25.08|23.08|0
1750685700000|2025-06-23 13:35:00|25.48|23.48|24.34|22.34|25.55|23.55|24.34|22.34|0
1750686000000|2025-06-23 13:40:00|24.36|22.36|23.95|21.95|24.4|22.4|23.85|21.85|0
1750686300000|2025-06-23 13:45:00|23.92|21.92|23.33|21.33|23.94|21.94|23.3|21.3|0
1750686600000|2025-06-23 13:50:00|23.35|21.35|23.21|21.21|23.62|21.62|23.18|21.18|0
1750686900000|2025-06-23 13:55:00|23.22|21.22|23.13|21.13|23.45|21.45|23.1|21.1|0
1750687200000|2025-06-23 14:00:00|23.08|21.08|22.59|20.59|23.08|21.08|22.58|20.58|0
1750687500000|2025-06-23 14:05:00|22.57|20.57|22.61|20.61|22.64|20.64|22.29|20.29|0
1750687800000|2025-06-23 14:10:00|22.59|20.59|22.66|20.66|22.98|20.98|22.59|20.59|0
1750688100000|2025-06-23 14:15:00|22.64|20.64|22.26|20.26|22.77|20.77|22.16|20.16|0
1750688400000|2025-06-23 14:20:00|22.24|20.24|22.25|20.25|22.39|20.39|22.1|20.1|0
1750688700000|2025-06-23 14:25:00|22.24|20.24|22.46|20.46|22.59|20.59|22.19|20.19|0
1750689000000|2025-06-23 14:30:00|22.45|20.45|22.41|20.41|22.69|20.69|22.36|20.36|0
1750689300000|2025-06-23 14:35:00|22.42|20.42|22.79|20.79|22.79|20.79|22.39|20.39|0
1750689600000|2025-06-23 14:40:00|22.77|20.77|22.75|20.75|22.85|20.85|22.67|20.67|0
1750689900000|2025-06-23 14:45:00|22.77|20.77|23.01|21.01|23.01|21.01|22.58|20.58|0
1750690200000|2025-06-23 14:50:00|22.98|20.98|23.18|21.18|23.26|21.26|22.92|20.92|0
1750690500000|2025-06-23 14:55:00|23.19|21.19|23.64|21.64|23.65|21.65|23.14|21.14|0
1750690800000|2025-06-23 15:00:00|23.61|21.61|23.15|21.15|23.67|21.67|23.13|21.13|0
1750691100000|2025-06-23 15:05:00|23.13|21.13|23.01|21.01|23.18|21.18|22.95|20.95|0
1750691400000|2025-06-23 15:10:00|22.99|20.99|22.98|20.98|23.16|21.16|22.94|20.94|0
1750691700000|2025-06-23 15:15:00|22.97|20.97|22.89|20.89|23.08|21.08|22.84|20.84|0
1750692000000|2025-06-23 15:20:00|22.88|20.88|23.13|21.13|23.22|21.22|22.86|20.86|0
1750692300000|2025-06-23 15:25:00|23.12|21.12|23.55|21.55|23.56|21.56|23.08|21.08|0
1750692600000|2025-06-23 15:30:00|23.53|21.53|23.52|21.52|23.77|21.77|23.38|21.38|0
1750692900000|2025-06-23 15:35:00|23.48|21.48|23.61|21.61|23.66|21.66|23.44|21.44|0
1750693200000|2025-06-23 15:40:00|23.63|21.63|23.9|21.9|23.96|21.96|23.56|21.56|0
1750693500000|2025-06-23 15:45:00|23.91|21.91|23.97|21.97|24.07|22.07|23.84|21.84|0
1750693800000|2025-06-23 15:50:00|23.98|21.98|24.13|22.13|24.13|22.13|23.75|21.75|0
1750694100000|2025-06-23 15:55:00|24.15|22.15|24.08|22.08|24.19|22.19|23.83|21.83|0
1750694400000|2025-06-23 16:00:00|24.1|22.1|24.14|22.14|24.45|22.45|24.08|22.08|0
1750694700000|2025-06-23 16:05:00|24.15|22.15|24.36|22.36|24.36|22.36|24.07|22.07|0
1750695000000|2025-06-23 16:10:00|24.35|22.35|24.24|22.24|24.43|22.43|24.12|22.12|0
1750695300000|2025-06-23 16:15:00|24.28|22.28|24.36|22.36|24.46|22.46|24.17|22.17|0
1750695600000|2025-06-23 16:20:00|24.37|22.37|24.89|22.89|24.93|22.93|24.32|22.32|0
1750695900000|2025-06-23 16:25:00|24.9|22.9|25.59|23.59|25.64|23.64|24.89|22.89|0
1750696200000|2025-06-23 16:30:00|25.61|23.61|26.56|24.56|26.57|24.57|25.6|23.6|0
1750696500000|2025-06-23 16:35:00|26.57|24.57|26.39|23.99|27.79|25.39|26.35|23.95|0
1750696800000|2025-06-23 16:40:00|26.36|23.96|24.82|22.42|26.68|24.28|24.62|22.22|0
1750697100000|2025-06-23 16:45:00|24.81|22.41|25.05|22.65|25.46|23.06|24.29|21.89|0
1750697400000|2025-06-23 16:50:00|25.04|22.64|25.3|22.9|25.72|23.32|25.04|22.64|0
1750697700000|2025-06-23 16:55:00|25.39|22.99|26.02|23.62|26.05|23.65|25.38|22.98|0
1750698000000|2025-06-23 17:00:00|25.99|23.59|24.62|22.62|26.26|23.89|24.54|22.54|0
1750698300000|2025-06-23 17:05:00|24.6|22.6|24.31|22.31|24.97|22.97|24.23|22.23|0
1750698600000|2025-06-23 17:10:00|24.28|22.28|23.95|21.95|24.3|22.3|23.66|21.66|0
1750698900000|2025-06-23 17:15:00|23.93|21.93|23.34|21.34|23.95|21.95|23.34|21.34|0
1750699200000|2025-06-23 17:20:00|23.3|21.3|22.91|20.91|23.45|21.45|22.82|20.82|0
1750699500000|2025-06-23 17:25:00|22.87|20.87|22.48|20.48|23.02|21.02|22.31|20.31|0
1750699800000|2025-06-23 17:30:00|22.39|20.39|22.35|20.35|22.39|20.39|22.04|20.04|0
1750700100000|2025-06-23 17:35:00|22.33|20.33|22.06|20.06|22.36|20.36|21.92|19.92|0
1750700400000|2025-06-23 17:40:00|22.02|20.02|22.2|20.2|23.35|21.35|22|20|0
1750700700000|2025-06-23 17:45:00|22.17|20.17|22.23|20.23|22.23|20.23|22|20|0
1750701000000|2025-06-23 17:50:00|22.24|20.24|22.56|20.56|22.6|20.6|22.19|20.19|0
1750701300000|2025-06-23 17:55:00|22.54|20.54|22.33|20.33|22.58|20.58|22.27|20.27|0
1750701600000|2025-06-23 18:00:00|22.3|20.3|22.17|20.17|22.49|20.49|22.14|20.14|0
1750701900000|2025-06-23 18:05:00|22.15|20.15|22.14|20.14|22.29|20.29|21.99|19.99|0
1750702200000|2025-06-23 18:10:00|22.13|20.13|22.11|20.11|22.22|20.22|21.99|19.99|0
1750702500000|2025-06-23 18:15:00|22.12|20.12|22.28|20.28|22.47|20.47|22.08|20.08|0
1750702800000|2025-06-23 18:20:00|22.22|20.22|22.47|20.47|22.48|20.48|22.2|20.2|0
1750703100000|2025-06-23 18:25:00|22.43|20.43|22.55|20.55|22.58|20.58|22.4|20.4|0
1750703400000|2025-06-23 18:30:00|22.54|20.54|22.61|20.61|22.77|20.77|22.44|20.44|0
1750703700000|2025-06-23 18:35:00|22.59|20.59|22.73|20.73|22.79|20.79|22.59|20.59|0
1750704000000|2025-06-23 18:40:00|22.76|20.76|22.86|20.86|22.97|20.97|22.69|20.69|0
1750704300000|2025-06-23 18:45:00|22.87|20.87|22.94|20.94|22.99|20.99|22.81|20.81|0
1750704600000|2025-06-23 18:50:00|22.93|20.93|22.99|20.99|23.14|21.14|22.92|20.92|0
1750704900000|2025-06-23 18:55:00|23|21|22.94|20.94|23.11|21.11|22.94|20.94|0
1750705200000|2025-06-23 19:00:00|22.95|20.95|22.49|20.49|22.98|20.98|22.33|20.33|0
1750705500000|2025-06-23 19:05:00|22.51|20.51|22.58|20.58|22.71|20.71|22.51|20.51|0
1750705800000|2025-06-23 19:10:00|22.57|20.57|22.69|20.69|22.73|20.73|22.52|20.52|0
1750706100000|2025-06-23 19:15:00|22.66|20.66|22.84|20.84|22.89|20.89|22.62|20.62|0
1750706400000|2025-06-23 19:20:00|22.85|20.85|22.57|20.57|22.91|20.91|22.56|20.56|0
1750706700000|2025-06-23 19:25:00|22.59|20.59|22.52|20.52|22.69|20.69|22.45|20.45|0
1750707000000|2025-06-23 19:30:00|22.53|20.53|22.61|20.61|22.65|20.65|22.5|20.5|0
1750707300000|2025-06-23 19:35:00|22.6|20.6|22.53|20.53|22.61|20.61|22.42|20.42|0
1750707600000|2025-06-23 19:40:00|22.52|20.52|22.54|20.54|22.61|20.61|22.44|20.44|0
1750707900000|2025-06-23 19:45:00|22.53|20.53|22.51|20.51|22.58|20.58|22.42|20.42|0
1750708200000|2025-06-23 19:50:00|22.47|20.47|22.06|20.06|22.56|20.56|21.93|19.93|0
1750708500000|2025-06-23 19:55:00|22.07|20.07|21.93|19.93|22.16|20.16|21.73|19.73|0
1750708800000|2025-06-23 20:00:00|21.95|19.95|22.09|20.09|22.19|20.19|21.92|19.92|0
1750709100000|2025-06-23 20:05:00|22.11|20.11|22.04|20.04|22.19|20.19|22.01|20.01|0
1750709400000|2025-06-23 20:10:00|22.05|20.05|21.99|19.99|22.09|20.09|21.95|19.95|0
1750709700000|2025-06-23 20:15:00|22.01|20.01|22|20|22.03|20.03|21.97|19.97|0
1750710000000|2025-06-23 20:20:00|22.01|20.01|22.04|20.04|22.08|20.08|21.99|19.99|0
1750710300000|2025-06-23 20:25:00|22.03|20.03|21.99|19.99|22.06|20.06|21.97|19.97|0
1750710600000|2025-06-23 20:30:00|22|20|21.99|19.99|22.03|20.03|21.95|19.95|0
1750710900000|2025-06-23 20:35:00|22.01|20.01|22|20|22.02|20.02|21.97|19.97|0
1750711200000|2025-06-23 20:40:00|21.99|19.99|21.89|19.89|22.01|20.01|21.87|19.87|0
1750711500000|2025-06-23 20:45:00|21.9|19.9|21.93|19.93|21.93|19.93|21.88|19.88|0
1750711800000|2025-06-23 20:50:00|21.94|19.94|21.91|19.91|21.95|19.95|21.88|19.88|0
1750712100000|2025-06-23 20:55:00|22.21|19.61|22.19|19.59|22.24|19.64|22.17|19.57|0
1750712400000|2025-06-23 21:00:00|22.22|19.62|22.21|19.61|22.23|19.63|22.19|19.59|0
1750712700000|2025-06-23 21:05:00|22.2|19.6|22.2|19.6|22.23|19.63|22.2|19.6|0
1750713000000|2025-06-23 21:10:00|22.21|19.61|22.22|19.62|22.22|19.62|22.2|19.6|0
1750713300000|2025-06-23 21:15:00|22.23|19.63|22.23|19.63|22.23|19.63|22.23|19.63|0
1750713600000|2025-06-23 21:20:00|22.22|19.62|22.21|19.61|22.23|19.63|22.21|19.61|0
1750713900000|2025-06-23 21:25:00|22.22|19.62|22.2|19.6|22.23|19.63|22.19|19.59|0
1750714200000|2025-06-23 21:30:00|22.21|19.61|22.18|19.58|22.21|19.61|22.18|19.58|0
1750714500000|2025-06-23 21:35:00|22.19|19.59|22.18|19.58|22.21|19.61|22.18|19.58|0
1750714800000|2025-06-23 21:40:00|22.17|19.57|22.19|19.59|22.2|19.6|22.17|19.57|0
1750715100000|2025-06-23 21:45:00|22.18|19.58|22.18|19.58|22.21|19.61|22.18|19.58|0
1750715400000|2025-06-23 21:50:00|22.19|19.59|22.18|19.58|22.19|19.59|22.18|19.58|0
1750715700000|2025-06-23 21:55:00|22.17|19.57|22.18|19.58|22.2|19.6|22.17|19.57|0
1750716000000|2025-06-23 22:00:00|22.21|19.61|21.57|18.97|22.26|19.66|21.38|18.78|0
1750716300000|2025-06-23 22:05:00|21.56|18.96|21.27|18.67|21.72|19.12|21.27|18.67|0
1750716600000|2025-06-23 22:10:00|21.28|18.68|21.22|18.62|21.52|18.92|21.21|18.61|0
1750716900000|2025-06-23 22:15:00|21.2|18.6|21.19|18.59|21.24|18.64|21.13|18.53|0
1750717200000|2025-06-23 22:20:00|21.2|18.6|20.87|18.27|21.25|18.65|20.85|18.25|0
1750717500000|2025-06-23 22:25:00|20.88|18.28|21.05|18.45|21.05|18.45|20.83|18.23|0
1750717800000|2025-06-23 22:30:00|21.04|18.44|21.05|18.45|21.1|18.5|20.94|18.34|0
1750718100000|2025-06-23 22:35:00|21.04|18.44|21.15|18.55|21.19|18.59|20.96|18.36|0
1750718400000|2025-06-23 22:40:00|21.13|18.53|21.22|18.62|21.25|18.65|21.09|18.49|0
1750718700000|2025-06-23 22:45:00|21.23|18.63|21.32|18.72|21.32|18.72|21.22|18.62|0
1750719000000|2025-06-23 22:50:00|21.34|18.74|20.64|18.04|21.37|18.77|20.6|18|0
1750719300000|2025-06-23 22:55:00|20.65|18.05|20.41|17.81|20.66|18.06|20.41|17.81|0
1750719600000|2025-06-23 23:00:00|20.42|17.82|20.33|17.73|20.44|17.84|20.16|17.56|0
1750719900000|2025-06-23 23:05:00|20.34|17.74|20.28|17.68|20.44|17.84|20.22|17.62|0
1750720200000|2025-06-23 23:10:00|20.27|17.67|20.19|17.59|20.28|17.68|20.18|17.58|0
1750720500000|2025-06-23 23:15:00|20.2|17.6|20.06|17.46|20.21|17.61|19.96|17.36|0
1750720800000|2025-06-23 23:20:00|20.05|17.45|19.96|17.36|20.05|17.45|19.91|17.31|0
1750721100000|2025-06-23 23:25:00|19.97|17.37|20.05|17.45|20.08|17.48|19.97|17.37|0
1750721400000|2025-06-23 23:30:00|20.07|17.47|20.21|17.61|20.21|17.61|20.06|17.46|0
1750721700000|2025-06-23 23:35:00|20.19|17.59|20.03|17.43|20.22|17.62|19.92|17.32|0
1750722000000|2025-06-23 23:40:00|20.02|17.42|19.98|17.38|20.07|17.47|19.96|17.36|0
1750722300000|2025-06-23 23:45:00|19.97|17.37|19.98|17.38|20.04|17.44|19.95|17.35|0
1750722600000|2025-06-23 23:50:00|19.99|17.39|20.04|17.44|20.04|17.44|19.96|17.36|0
1750722900000|2025-06-23 23:55:00|20.05|17.45|20.07|17.47|20.11|17.51|19.96|17.36|0
1750723200000|2025-06-24 00:00:00|20.06|17.46|20.16|17.56|20.17|17.57|20|17.4|0
1750723500000|2025-06-24 00:05:00|20.15|17.55|20.02|17.42|20.15|17.55|19.99|17.39|0
1750723800000|2025-06-24 00:10:00|20.01|17.41|20.17|17.57|20.21|17.61|20|17.4|0
1750724100000|2025-06-24 00:15:00|20.16|17.56|19.78|17.78|20.42|18.42|19.76|17.49|0
1750724400000|2025-06-24 00:20:00|19.76|17.76|19.73|17.73|19.77|17.77|19.67|17.67|0
1750724700000|2025-06-24 00:25:00|19.72|17.72|19.71|17.71|19.75|17.75|19.67|17.67|0
1750725000000|2025-06-24 00:30:00|19.72|17.72|19.7|17.7|19.75|17.75|19.65|17.65|0
1750725300000|2025-06-24 00:35:00|19.72|17.72|19.72|17.72|19.77|17.77|19.68|17.68|0
1750725600000|2025-06-24 00:40:00|19.73|17.73|19.74|17.74|19.84|17.84|19.7|17.7|0
1750725900000|2025-06-24 00:45:00|19.76|17.76|19.76|17.76|19.98|17.98|19.57|17.57|0
1750726200000|2025-06-24 00:50:00|19.81|17.81|19.59|17.59|19.86|17.86|19.47|17.47|0
1750726500000|2025-06-24 00:55:00|19.6|17.6|19.71|17.71|19.74|17.74|19.55|17.55|0
1750726800000|2025-06-24 01:00:00|19.7|17.7|19.84|17.84|19.86|17.86|19.66|17.66|0
1750727100000|2025-06-24 01:05:00|19.83|17.83|19.66|17.66|19.83|17.83|19.66|17.66|0
1750727400000|2025-06-24 01:10:00|19.71|17.71|19.47|17.47|19.74|17.74|19.43|17.43|0
1750727700000|2025-06-24 01:15:00|19.48|17.48|19.52|17.52|19.55|17.55|19.47|17.47|0
1750728000000|2025-06-24 01:20:00|19.53|17.53|19.51|17.51|19.54|17.54|19.48|17.48|0
1750728300000|2025-06-24 01:25:00|19.52|17.52|19.51|17.51|19.54|17.54|19.49|17.49|0
1750728600000|2025-06-24 01:30:00|19.53|17.53|19.51|17.51|19.57|17.57|19.48|17.48|0
1750728900000|2025-06-24 01:35:00|19.52|17.52|19.49|17.49|19.55|17.55|19.47|17.47|0
1750729200000|2025-06-24 01:40:00|19.48|17.48|19.5|17.5|19.55|17.55|19.48|17.48|0
1750729500000|2025-06-24 01:45:00|19.51|17.51|19.26|17.26|19.52|17.52|19.15|17.15|0
1750729800000|2025-06-24 01:50:00|19.25|17.25|19.28|17.28|19.29|17.29|19.24|17.24|0
1750730100000|2025-06-24 01:55:00|19.29|17.29|19.26|17.26|19.29|17.29|19.25|17.25|0
1750730400000|2025-06-24 02:00:00|19.27|17.27|19.29|17.29|19.31|17.31|19.23|17.23|0
1750730700000|2025-06-24 02:05:00|19.27|17.27|19.69|17.69|19.72|17.72|19.27|17.27|0
1750731000000|2025-06-24 02:10:00|19.71|17.71|19.56|17.56|19.78|17.78|19.48|17.48|0
1750731300000|2025-06-24 02:15:00|19.58|17.58|19.69|17.69|19.74|17.74|19.55|17.55|0
1750731600000|2025-06-24 02:20:00|19.73|17.73|19.68|17.68|19.74|17.74|19.67|17.67|0
1750731900000|2025-06-24 02:25:00|19.7|17.7|19.72|17.72|19.75|17.75|19.66|17.66|0
1750732200000|2025-06-24 02:30:00|19.73|17.73|19.67|17.67|19.74|17.74|19.63|17.63|0
1750732500000|2025-06-24 02:35:00|19.66|17.66|19.66|17.66|19.71|17.71|19.64|17.64|0
1750732800000|2025-06-24 02:40:00|19.67|17.67|19.7|17.7|19.73|17.73|19.67|17.67|0
1750733100000|2025-06-24 02:45:00|19.71|17.71|19.71|17.71|19.75|17.75|19.69|17.69|0
1750733400000|2025-06-24 02:50:00|19.7|17.7|19.72|17.72|19.74|17.74|19.68|17.68|0
1750733700000|2025-06-24 02:55:00|19.71|17.71|19.64|17.64|19.71|17.71|19.63|17.63|0
1750734000000|2025-06-24 03:00:00|19.65|17.65|19.65|17.65|19.69|17.69|19.64|17.64|0
1750734300000|2025-06-24 03:05:00|19.66|17.66|19.67|17.67|19.71|17.71|19.64|17.64|0
1750734600000|2025-06-24 03:10:00|19.66|17.66|19.66|17.66|19.69|17.69|19.63|17.63|0
1750734900000|2025-06-24 03:15:00|19.65|17.65|19.63|17.63|19.67|17.67|19.59|17.59|0
1750735200000|2025-06-24 03:20:00|19.62|17.62|19.52|17.52|19.63|17.63|19.5|17.5|0
1750735500000|2025-06-24 03:25:00|19.51|17.51|19.51|17.51|19.55|17.55|19.49|17.49|0
1750735800000|2025-06-24 03:30:00|19.49|17.49|19.41|17.41|19.52|17.52|19.41|17.41|0
1750736100000|2025-06-24 03:35:00|19.42|17.42|19.42|17.42|19.44|17.44|19.37|17.37|0
1750736400000|2025-06-24 03:40:00|19.41|17.41|19.42|17.42|19.43|17.43|19.39|17.39|0
1750736700000|2025-06-24 03:45:00|19.41|17.41|19.36|17.36|19.43|17.43|19.35|17.35|0
1750737000000|2025-06-24 03:50:00|19.37|17.37|19.31|17.31|19.4|17.4|19.29|17.29|0
1750737300000|2025-06-24 03:55:00|19.32|17.32|19.32|17.32|19.34|17.34|19.28|17.28|0
1750737600000|2025-06-24 04:00:00|19.33|17.33|19.33|17.33|19.36|17.36|19.29|17.29|0
1750737900000|2025-06-24 04:05:00|19.32|17.32|19.31|17.31|19.37|17.37|19.26|17.26|0
1750738200000|2025-06-24 04:10:00|19.32|17.32|19.53|17.53|19.55|17.55|19.3|17.3|0
1750738500000|2025-06-24 04:15:00|19.52|17.52|19.52|17.52|19.68|17.68|19.51|17.51|0
1750738800000|2025-06-24 04:20:00|19.53|17.53|19.46|17.46|19.55|17.55|19.46|17.46|0
1750739100000|2025-06-24 04:25:00|19.45|17.45|19.41|17.41|19.54|17.54|19.39|17.39|0
1750739400000|2025-06-24 04:30:00|19.4|17.4|19.41|17.41|19.42|17.42|19.38|17.38|0
1750739700000|2025-06-24 04:35:00|19.4|17.4|19.41|17.41|19.43|17.43|19.39|17.39|0
1750740000000|2025-06-24 04:40:00|19.4|17.4|19.36|17.36|19.43|17.43|19.35|17.35|0
1750740300000|2025-06-24 04:45:00|19.39|17.39|19.37|17.37|19.41|17.41|19.34|17.34|0
1750740600000|2025-06-24 04:50:00|19.36|17.36|19.35|17.35|19.39|17.39|19.35|17.35|0
1750740900000|2025-06-24 04:55:00|19.36|17.36|19.38|17.38|19.39|17.39|19.35|17.35|0
1750741200000|2025-06-24 05:00:00|19.34|17.34|19.35|17.35|19.4|17.4|19.32|17.32|0
1750741500000|2025-06-24 05:05:00|19.34|17.34|19.37|17.37|19.39|17.39|19.34|17.34|0
1750741800000|2025-06-24 05:10:00|19.36|17.36|19.35|17.35|19.39|17.39|19.35|17.35|0
1750742100000|2025-06-24 05:15:00|19.34|17.34|19.34|17.34|19.39|17.39|19.31|17.31|0
1750742400000|2025-06-24 05:20:00|19.33|17.33|19.32|17.32|19.34|17.34|19.28|17.28|0
1750742700000|2025-06-24 05:25:00|19.3|17.3|19.32|17.32|19.33|17.33|19.29|17.29|0
1750743000000|2025-06-24 05:30:00|19.33|17.33|18.97|16.97|19.33|17.33|18.94|16.94|0
1750743300000|2025-06-24 05:35:00|18.99|16.99|18.76|16.76|19|17|18.7|16.7|0
1750743600000|2025-06-24 05:40:00|18.77|16.77|18.7|16.7|18.81|16.81|18.69|16.69|0
1750743900000|2025-06-24 05:45:00|18.72|16.72|18.72|16.72|18.76|16.76|18.66|16.66|0
1750744200000|2025-06-24 05:50:00|18.75|16.75|18.71|16.71|18.79|16.79|18.7|16.7|0
1750744500000|2025-06-24 05:55:00|18.72|16.72|18.72|16.72|18.75|16.75|18.69|16.69|0
1750744800000|2025-06-24 06:00:00|18.71|16.71|18.57|16.57|18.72|16.72|18.52|16.52|0
1750745100000|2025-06-24 06:05:00|18.58|16.58|18.51|16.51|18.6|16.6|18.46|16.46|0
1750745400000|2025-06-24 06:10:00|18.5|16.5|18.49|16.49|18.57|16.57|18.41|16.41|0
1750745700000|2025-06-24 06:15:00|18.48|16.48|18.46|16.46|18.52|16.52|18.43|16.43|0
1750746000000|2025-06-24 06:20:00|18.45|16.45|18.53|16.53|18.65|16.65|18.43|16.43|0
1750746300000|2025-06-24 06:25:00|18.52|16.52|17.9|15.9|18.53|16.53|17.9|15.9|0
1750746600000|2025-06-24 06:30:00|17.91|15.91|17.92|15.92|18.02|16.02|17.83|15.83|0
1750746900000|2025-06-24 06:35:00|17.93|15.93|18.07|16.07|18.14|16.14|17.88|15.88|0
1750747200000|2025-06-24 06:40:00|18.06|16.06|18.08|16.08|18.11|16.11|18.04|16.04|0
1750747500000|2025-06-24 06:45:00|18.06|16.06|18.03|16.03|18.08|16.08|17.98|15.98|0
1750747800000|2025-06-24 06:50:00|18.02|16.02|17.97|15.97|18.09|16.09|17.96|15.96|0
1750748100000|2025-06-24 06:55:00|17.98|15.98|17.87|15.87|17.99|15.99|17.81|15.81|0
1750748400000|2025-06-24 07:00:00|17.88|15.88|17.88|15.88|18.17|16.17|17.83|15.83|0
1750748700000|2025-06-24 07:05:00|17.89|15.89|17.96|15.96|17.97|15.97|17.63|15.63|0
1750749000000|2025-06-24 07:10:00|17.98|15.98|17.93|15.93|18.06|16.06|17.85|15.85|0
1750749300000|2025-06-24 07:15:00|17.94|15.94|17.75|15.75|17.94|15.94|17.66|15.66|0
1750749600000|2025-06-24 07:20:00|17.77|15.77|17.84|15.84|17.9|15.9|17.72|15.72|0
1750749900000|2025-06-24 07:25:00|17.85|15.85|17.92|15.92|17.92|15.92|17.8|15.8|0
1750750200000|2025-06-24 07:30:00|17.88|15.88|18.41|16.41|18.54|16.54|17.87|15.87|0
1750750500000|2025-06-24 07:35:00|18.4|16.4|18.07|16.07|18.52|16.52|18.05|16.05|0
1750750800000|2025-06-24 07:40:00|18.1|16.1|18.18|16.18|18.21|16.21|18.08|16.08|0
1750751100000|2025-06-24 07:45:00|18.17|16.17|18.12|16.12|18.2|16.2|18.04|16.04|0
1750751400000|2025-06-24 07:50:00|18.11|16.11|18.62|16.62|18.79|16.79|18.08|16.08|0
1750751700000|2025-06-24 07:55:00|18.64|16.64|18.24|16.24|18.66|16.66|18.22|16.22|0
1750752000000|2025-06-24 08:00:00|18.28|16.28|18.44|16.44|18.59|16.59|18.06|16.06|0
1750752300000|2025-06-24 08:05:00|18.45|16.45|18.39|16.39|18.53|16.53|18.37|16.37|0
1750752600000|2025-06-24 08:10:00|18.38|16.38|18.35|16.35|18.49|16.49|18.31|16.31|0
1750752900000|2025-06-24 08:15:00|18.33|16.33|18.45|16.45|18.53|16.53|18.32|16.32|0
1750753200000|2025-06-24 08:20:00|18.46|16.46|18.17|16.17|18.48|16.48|18.15|16.15|0
1750753500000|2025-06-24 08:25:00|18.18|16.18|18.08|16.08|18.22|16.22|18.05|16.05|0
1750753800000|2025-06-24 08:30:00|18.07|16.07|18.25|16.25|18.35|16.35|18.03|16.03|0
1750754100000|2025-06-24 08:35:00|18.26|16.26|18.26|16.26|18.32|16.32|18.22|16.22|0
1750754400000|2025-06-24 08:40:00|18.27|16.27|18.26|16.26|18.34|16.34|18.24|16.24|0
1750754700000|2025-06-24 08:45:00|18.32|16.32|18.27|16.27|18.37|16.37|18.23|16.23|0
1750755000000|2025-06-24 08:50:00|18.28|16.28|18.28|16.28|18.34|16.34|18.24|16.24|0
1750755300000|2025-06-24 08:55:00|18.29|16.29|18.18|16.18|18.3|16.3|18.15|16.15|0
1750755600000|2025-06-24 09:00:00|18.19|16.19|18.08|16.08|18.19|16.19|18.02|16.02|0
1750755900000|2025-06-24 09:05:00|18.07|16.07|18|16|18.12|16.12|17.98|15.98|0
1750756200000|2025-06-24 09:10:00|18.01|16.01|18.03|16.03|18.06|16.06|18.01|16.01|0
1750756500000|2025-06-24 09:15:00|18.04|16.04|18.05|16.05|18.08|16.08|17.98|15.98|0
1750756800000|2025-06-24 09:20:00|18.02|16.02|17.98|15.98|18.05|16.05|17.96|15.96|0
1750757100000|2025-06-24 09:25:00|17.99|15.99|17.76|15.76|17.99|15.99|17.74|15.74|0
1750757400000|2025-06-24 09:30:00|17.77|15.77|17.63|15.63|17.79|15.79|17.59|15.59|0
1750757700000|2025-06-24 09:35:00|17.62|15.62|17.62|15.62|17.66|15.66|17.59|15.59|0
1750758000000|2025-06-24 09:40:00|17.63|15.63|17.65|15.65|17.67|15.67|17.61|15.61|0
1750758300000|2025-06-24 09:45:00|17.64|15.64|17.79|15.79|17.81|15.81|17.62|15.62|0
1750758600000|2025-06-24 09:50:00|17.8|15.8|17.82|15.82|17.84|15.84|17.76|15.76|0
1750758900000|2025-06-24 09:55:00|17.83|15.83|17.92|15.92|17.96|15.96|17.82|15.82|0
1750759200000|2025-06-24 10:00:00|17.94|15.94|17.94|15.94|18.03|16.03|17.86|15.86|0
1750759500000|2025-06-24 10:05:00|17.93|15.93|18.03|16.03|18.09|16.09|17.92|15.92|0
1750759800000|2025-06-24 10:10:00|18.01|16.01|18.05|16.05|18.1|16.1|17.99|15.99|0
1750760100000|2025-06-24 10:15:00|18.03|16.03|18.03|16.03|18.13|16.13|17.98|15.98|0
1750760400000|2025-06-24 10:20:00|18.04|16.04|17.92|15.92|18.05|16.05|17.91|15.91|0
1750760700000|2025-06-24 10:25:00|17.94|15.94|17.93|15.93|17.98|15.98|17.89|15.89|0
1750761000000|2025-06-24 10:30:00|17.92|15.92|18.13|16.13|18.16|16.16|17.92|15.92|0
1750761300000|2025-06-24 10:35:00|18.12|16.12|18.03|16.03|18.14|16.14|17.97|15.97|0
1750761600000|2025-06-24 10:40:00|18.02|16.02|18.03|16.03|18.08|16.08|17.89|15.89|0
1750761900000|2025-06-24 10:45:00|18.01|16.01|17.98|15.98|18.03|16.03|17.94|15.94|0
1750762200000|2025-06-24 10:50:00|17.97|15.97|17.89|15.89|18.01|16.01|17.86|15.86|0
1750762500000|2025-06-24 10:55:00|17.9|15.9|18.03|16.03|18.08|16.08|17.82|15.82|0
1750762800000|2025-06-24 11:00:00|18.04|16.04|18.01|16.01|18.09|16.09|17.96|15.96|0
1750763100000|2025-06-24 11:05:00|18|16|18.13|16.13|18.15|16.15|18|16|0
1750763400000|2025-06-24 11:10:00|18.14|16.14|18.08|16.08|18.16|16.16|18.06|16.06|0
1750763700000|2025-06-24 11:15:00|18.07|16.07|18.23|16.23|18.25|16.25|18.07|16.07|0
1750764000000|2025-06-24 11:20:00|18.25|16.25|18.23|16.23|18.42|16.42|18.22|16.22|0
1750764300000|2025-06-24 11:25:00|18.21|16.21|17.94|15.94|18.24|16.24|17.89|15.89|0
1750764600000|2025-06-24 11:30:00|17.96|15.96|18.08|16.08|18.11|16.11|17.84|15.84|0
1750764900000|2025-06-24 11:35:00|18.09|16.09|18.04|16.04|18.15|16.15|18.03|16.03|0
1750765200000|2025-06-24 11:40:00|18.03|16.03|18|16|18.08|16.08|17.92|15.92|0
1750765500000|2025-06-24 11:45:00|17.99|15.99|17.89|15.89|17.99|15.99|17.87|15.87|0
1750765800000|2025-06-24 11:50:00|17.9|15.9|17.92|15.92|17.96|15.96|17.9|15.9|0
1750766100000|2025-06-24 11:55:00|17.91|15.91|17.98|15.98|18.02|16.02|17.86|15.86|0
1750766400000|2025-06-24 12:00:00|17.99|15.99|17.96|15.96|18.03|16.03|17.9|15.9|0
1750766700000|2025-06-24 12:05:00|17.93|15.93|17.86|15.86|17.94|15.94|17.8|15.8|0
1750767000000|2025-06-24 12:10:00|17.85|15.85|18.03|16.03|18.1|16.1|17.81|15.81|0
1750767300000|2025-06-24 12:15:00|18.02|16.02|18.12|16.12|18.15|16.15|18.01|16.01|0
1750767600000|2025-06-24 12:20:00|18.13|16.13|18.12|16.12|18.19|16.19|18.11|16.11|0
1750767900000|2025-06-24 12:25:00|18.14|16.14|18.13|16.13|18.21|16.21|18.1|16.1|0
1750768200000|2025-06-24 12:30:00|18.14|16.14|18.08|16.08|18.34|16.34|18.01|16.01|0
1750768500000|2025-06-24 12:35:00|18.03|16.03|17.94|15.94|18.06|16.06|17.94|15.94|0
1750768800000|2025-06-24 12:40:00|17.96|15.96|17.93|15.93|18.03|16.03|17.93|15.93|0
1750769100000|2025-06-24 12:45:00|17.94|15.94|18.05|16.05|18.06|16.06|17.94|15.94|0
1750769400000|2025-06-24 12:50:00|18.03|16.03|18.12|16.12|18.18|16.18|18.01|16.01|0
1750769700000|2025-06-24 12:55:00|18.13|16.13|18.09|16.09|18.16|16.16|18.05|16.05|0
1750770000000|2025-06-24 13:00:00|18.1|16.1|18.02|16.02|18.12|16.12|17.92|15.92|0
1750770300000|2025-06-24 13:05:00|18.03|16.03|17.99|15.99|18.04|16.04|17.94|15.94|0
1750770600000|2025-06-24 13:10:00|17.98|15.98|17.92|15.92|18.01|16.01|17.92|15.92|0
1750770900000|2025-06-24 13:15:00|17.93|15.93|17.8|15.8|17.96|15.96|17.73|15.73|0
1750771200000|2025-06-24 13:20:00|17.79|15.79|17.99|15.48|17.99|15.89|17.72|15.48|0
1750771500000|2025-06-24 13:25:00|18.02|15.5|18.15|15.62|18.17|15.64|17.93|15.43|0
1750771800000|2025-06-24 13:30:00|17.88|15.88|17.67|15.67|18.07|16.07|17.62|15.62|0
1750772100000|2025-06-24 13:35:00|17.68|15.68|17.42|15.42|17.68|15.68|17.4|15.4|0
1750772400000|2025-06-24 13:40:00|17.4|15.4|17.42|15.42|17.44|15.44|17.26|15.26|0
1750772700000|2025-06-24 13:45:00|17.43|15.43|17.39|15.39|17.43|15.43|17.22|15.22|0
1750773000000|2025-06-24 13:50:00|17.42|15.42|17.5|15.5|17.56|15.56|17.38|15.38|0
1750773300000|2025-06-24 13:55:00|17.49|15.49|17.67|15.67|17.77|15.77|17.48|15.48|0
1750773600000|2025-06-24 14:00:00|17.7|15.7|17.41|15.41|17.77|15.77|16.55|14.55|0
1750773900000|2025-06-24 14:05:00|17.4|15.4|17.53|15.53|17.76|15.76|17.36|15.36|0
1750774200000|2025-06-24 14:10:00|17.51|15.51|17.55|15.55|17.62|15.62|17.47|15.47|0
1750774500000|2025-06-24 14:15:00|17.54|15.54|17.33|15.33|17.55|15.55|17.28|15.28|0
1750774800000|2025-06-24 14:20:00|17.31|15.31|17.18|15.18|17.33|15.33|17.18|15.18|0
1750775100000|2025-06-24 14:25:00|17.19|15.19|17.15|15.15|17.28|15.28|17.11|15.11|0
1750775400000|2025-06-24 14:30:00|17.13|15.13|17.01|15.01|17.19|15.19|16.99|14.99|0
1750775700000|2025-06-24 14:35:00|17.04|15.04|17.04|15.04|17.12|15.12|17.01|15.01|0
1750776000000|2025-06-24 14:40:00|17.05|15.05|16.84|14.84|17.06|15.06|16.81|14.81|0
1750776300000|2025-06-24 14:45:00|16.85|14.85|16.95|14.95|16.97|14.97|16.79|14.79|0
1750776600000|2025-06-24 14:50:00|16.96|14.96|17|15|17.02|15.02|16.86|14.86|0
1750776900000|2025-06-24 14:55:00|16.98|14.98|17.13|15.13|17.23|15.23|16.91|14.91|0
1750777200000|2025-06-24 15:00:00|17.11|15.11|17.05|15.05|17.11|15.11|16.91|14.91|0
1750777500000|2025-06-24 15:05:00|17.04|15.04|17.32|15.32|17.34|15.34|17.03|15.03|0
1750777800000|2025-06-24 15:10:00|17.31|15.31|17.19|15.19|17.32|15.32|17.14|15.14|0
1750778100000|2025-06-24 15:15:00|17.2|15.2|17.24|15.24|17.26|15.26|17.09|15.09|0
1750778400000|2025-06-24 15:20:00|17.25|15.25|17.05|15.05|17.26|15.26|17.03|15.03|0
1750778700000|2025-06-24 15:25:00|17.06|15.06|17.01|15.01|17.09|15.09|16.98|14.98|0
1750779000000|2025-06-24 15:30:00|17|15|16.94|14.94|17.06|15.06|16.91|14.91|0
1750779300000|2025-06-24 15:35:00|16.95|14.95|16.97|14.97|17|15|16.89|14.89|0
1750779600000|2025-06-24 15:40:00|16.96|14.96|16.98|14.98|17.07|15.07|16.94|14.94|0
1750779900000|2025-06-24 15:45:00|16.97|14.97|16.92|14.92|17|15|16.87|14.87|0
1750780200000|2025-06-24 15:50:00|16.93|14.93|17.06|15.06|17.11|15.11|16.91|14.91|0
1750780500000|2025-06-24 15:55:00|17.07|15.07|17.03|15.03|17.11|15.11|16.98|14.98|0
1750780800000|2025-06-24 16:00:00|17.02|15.02|16.94|14.94|17.14|15.14|16.91|14.91|0
1750781100000|2025-06-24 16:05:00|16.95|14.95|16.93|14.93|16.97|14.97|16.92|14.92|0
1750781400000|2025-06-24 16:10:00|16.92|14.92|16.93|14.93|16.95|14.95|16.82|14.82|0
1750781700000|2025-06-24 16:15:00|16.92|14.92|16.84|14.84|16.93|14.93|16.8|14.8|0
1750782000000|2025-06-24 16:20:00|16.85|14.85|16.81|14.81|16.94|14.94|16.81|14.81|0
1750782300000|2025-06-24 16:25:00|16.82|14.82|16.74|14.74|16.86|14.86|16.7|14.7|0
1750782600000|2025-06-24 16:30:00|16.73|14.73|16.74|14.74|16.77|14.77|16.66|14.66|0
1750782900000|2025-06-24 16:35:00|16.72|14.72|16.64|14.64|16.76|14.76|16.63|14.63|0
1750783200000|2025-06-24 16:40:00|16.65|14.65|16.59|14.59|16.66|14.66|16.51|14.51|0
1750783500000|2025-06-24 16:45:00|16.58|14.58|16.63|14.63|16.68|14.68|16.54|14.54|0
1750783800000|2025-06-24 16:50:00|16.64|14.64|16.66|14.66|16.68|14.68|16.58|14.58|0
1750784100000|2025-06-24 16:55:00|16.67|14.67|16.78|14.78|16.94|14.94|16.61|14.61|0
1750784400000|2025-06-24 17:00:00|16.77|14.77|16.74|14.74|16.8|14.8|16.65|14.65|0
1750784700000|2025-06-24 17:05:00|16.75|14.75|16.72|14.72|16.81|14.81|16.68|14.68|0
1750785000000|2025-06-24 17:10:00|16.71|14.71|16.66|14.66|16.75|14.75|16.62|14.62|0
1750785300000|2025-06-24 17:15:00|16.67|14.67|16.73|14.73|16.82|14.82|16.61|14.61|0
1750785600000|2025-06-24 17:20:00|16.72|14.72|16.94|14.94|16.99|14.99|16.72|14.72|0
1750785900000|2025-06-24 17:25:00|16.95|14.95|16.94|14.94|16.97|14.97|16.89|14.89|0
1750786200000|2025-06-24 17:30:00|16.93|14.93|16.89|14.89|16.96|14.96|16.85|14.85|0
1750786500000|2025-06-24 17:35:00|16.9|14.9|16.92|14.92|16.95|14.95|16.89|14.89|0
1750786800000|2025-06-24 17:40:00|16.93|14.93|16.8|14.8|16.95|14.95|16.75|14.75|0
1750787100000|2025-06-24 17:45:00|16.78|14.78|16.74|14.74|16.83|14.83|16.7|14.7|0
1750787400000|2025-06-24 17:50:00|16.75|14.75|16.67|14.67|16.75|14.75|16.66|14.66|0
1750787700000|2025-06-24 17:55:00|16.68|14.68|16.71|14.71|16.76|14.76|16.64|14.64|0
1750788000000|2025-06-24 18:00:00|16.7|14.7|16.67|14.67|16.76|14.76|16.57|14.57|0
1750788300000|2025-06-24 18:05:00|16.66|14.66|16.73|14.73|16.8|14.8|16.66|14.66|0
1750788600000|2025-06-24 18:10:00|16.74|14.74|16.8|14.8|16.81|14.81|16.66|14.66|0
1750788900000|2025-06-24 18:15:00|16.79|14.79|16.75|14.75|16.79|14.79|16.7|14.7|0
1750789200000|2025-06-24 18:20:00|16.74|14.74|16.65|14.65|16.75|14.75|16.61|14.61|0
1750789500000|2025-06-24 18:25:00|16.64|14.64|16.65|14.65|16.67|14.67|16.58|14.58|0
1750789800000|2025-06-24 18:30:00|16.63|14.63|16.64|14.64|16.66|14.66|16.62|14.62|0
1750790100000|2025-06-24 18:35:00|16.63|14.63|16.47|14.47|16.65|14.65|16.4|14.4|0
1750790400000|2025-06-24 18:40:00|16.44|14.44|16.43|14.43|16.48|14.48|16.39|14.39|0
1750790700000|2025-06-24 18:45:00|16.42|14.42|16.48|14.48|16.5|14.5|16.41|14.41|0
1750791000000|2025-06-24 18:50:00|16.49|14.49|16.54|14.54|16.56|14.56|16.47|14.47|0
1750791300000|2025-06-24 18:55:00|16.55|14.55|16.44|14.44|16.56|14.56|16.4|14.4|0
1750791600000|2025-06-24 19:00:00|16.43|14.43|16.32|14.32|16.45|14.45|16.32|14.32|0
1750791900000|2025-06-24 19:05:00|16.34|14.34|16.29|14.29|16.39|14.39|16.21|14.21|0
1750792200000|2025-06-24 19:10:00|16.31|14.31|16.27|14.27|16.37|14.37|16.26|14.26|0
1750792500000|2025-06-24 19:15:00|16.28|14.28|16.25|14.25|16.3|14.3|16.21|14.21|0
1750792800000|2025-06-24 19:20:00|16.24|14.24|16.24|14.24|16.28|14.28|16.19|14.19|0
1750793100000|2025-06-24 19:25:00|16.23|14.23|16.35|14.35|16.38|14.38|16.22|14.22|0
1750793400000|2025-06-24 19:30:00|16.36|14.36|16.25|14.25|16.36|14.36|16.22|14.22|0
1750793700000|2025-06-24 19:35:00|16.26|14.26|16.3|14.3|16.32|14.32|16.22|14.22|0
1750794000000|2025-06-24 19:40:00|16.29|14.29|16.4|14.4|16.4|14.4|16.28|14.28|0
1750794300000|2025-06-24 19:45:00|16.41|14.41|16.43|14.43|16.46|14.46|16.35|14.35|0
1750794600000|2025-06-24 19:50:00|16.47|14.47|16.52|14.52|16.53|14.53|16.41|14.41|0
1750794900000|2025-06-24 19:55:00|16.57|14.57|16.32|14.32|16.58|14.58|16.16|14.16|0
1750795200000|2025-06-24 20:00:00|16.3|14.3|16.35|14.35|16.4|14.4|16.25|14.25|0
1750795500000|2025-06-24 20:05:00|16.38|14.38|16.34|14.34|16.38|14.38|16.3|14.3|0
1750795800000|2025-06-24 20:10:00|16.35|14.35|16.31|14.31|16.35|14.35|16.26|14.26|0
1750796100000|2025-06-24 20:15:00|16.3|14.3|16.3|14.3|16.32|14.32|16.28|14.28|0
1750796400000|2025-06-24 20:20:00|16.31|14.31|16.3|14.3|16.31|14.31|16.27|14.27|0
1750796700000|2025-06-24 20:25:00|16.29|14.29|16.29|14.29|16.31|14.31|16.26|14.26|0
1750797000000|2025-06-24 20:30:00|16.3|14.3|16.29|14.29|16.31|14.31|16.29|14.29|0
1750797300000|2025-06-24 20:35:00|16.3|14.3|16.3|14.3|16.32|14.32|16.29|14.29|0
1750797600000|2025-06-24 20:40:00|16.29|14.29|16.29|14.29|16.31|14.31|16.28|14.28|0
1750797900000|2025-06-24 20:45:00|16.3|14.3|16.24|14.24|16.3|14.3|16.21|14.21|0
1750798200000|2025-06-24 20:50:00|16.25|14.25|16.25|14.25|16.27|14.27|16.23|14.23|0
1750798500000|2025-06-24 20:55:00|16.39|14.11|16.42|14.13|16.42|14.13|16.38|14.1|0
1750798800000|2025-06-24 21:00:00|16.4|14.11|16.38|14.09|16.42|14.13|16.37|14.08|0
1750799100000|2025-06-24 21:05:00|16.37|14.08|16.27|14|16.37|14.08|16.27|14|0
1750799400000|2025-06-24 21:10:00|16.28|14.02|16.32|14.05|16.33|14.05|16.27|14.01|0
1750799700000|2025-06-24 21:15:00|16.33|14.06|16.32|14.04|16.34|14.06|16.32|14.04|0
1750800000000|2025-06-24 21:20:00|16.31|14.03|16.32|14.04|16.32|14.04|16.31|14.03|0
1750800300000|2025-06-24 21:25:00|16.31|14.06|16.36|14.08|16.36|14.08|16.31|14.06|0
1750800600000|2025-06-24 21:30:00|16.37|14.07|16.36|14.08|16.37|14.09|16.35|14.07|0
1750800900000|2025-06-24 21:35:00|16.37|14.09|16.44|14.14|16.46|14.17|16.37|14.09|0
1750801200000|2025-06-24 21:40:00|16.43|14.13|16.41|14.12|16.43|14.13|16.38|14.1|0
1750801500000|2025-06-24 21:45:00|16.4|14.11|16.38|14.1|16.4|14.11|16.38|14.1|0
1750801800000|2025-06-24 21:50:00|16.39|14.09|16.39|14.1|16.4|14.11|16.39|14.09|0
1750802100000|2025-06-24 21:55:00|16.38|14.09|16.39|14.1|16.39|14.11|16.38|14.09|0
1750802400000|2025-06-24 22:00:00|16.4|14.11|16.57|14.25|16.6|14.29|16.4|14.11|0
1750802700000|2025-06-24 22:05:00|16.54|14.23|16.52|14.21|16.59|14.28|16.51|14.2|0
1750803000000|2025-06-24 22:10:00|16.51|14.2|16.51|14.2|16.53|14.22|16.47|14.18|0
1750803300000|2025-06-24 22:15:00|16.52|14.21|16.52|14.22|16.59|14.27|16.49|14.19|0
1750803600000|2025-06-24 22:20:00|16.53|14.23|16.52|14.22|16.55|14.24|16.44|14.15|0
1750803900000|2025-06-24 22:25:00|16.51|14.21|16.45|14.15|16.51|14.22|16.45|14.15|0
1750804200000|2025-06-24 22:30:00|16.44|14.14|16.49|14.19|16.52|14.22|16.44|14.14|0
1750804500000|2025-06-24 22:35:00|16.5|14.2|16.56|14.25|16.56|14.25|16.48|14.18|0
1750804800000|2025-06-24 22:40:00|16.55|14.24|16.47|14.18|16.55|14.24|16.45|14.15|0
1750805100000|2025-06-24 22:45:00|16.48|14.17|16.45|14.16|16.48|14.18|16.44|14.15|0
1750805400000|2025-06-24 22:50:00|16.46|14.17|16.48|14.18|16.51|14.21|16.44|14.15|0
1750805700000|2025-06-24 22:55:00|16.49|14.19|16.49|14.19|16.5|14.19|16.48|14.18|0
1750806000000|2025-06-24 23:00:00|16.48|14.18|16.46|14.16|16.48|14.18|16.37|14.08|0
1750806300000|2025-06-24 23:05:00|16.48|14.18|16.47|14.17|16.5|14.2|16.46|14.16|0
1750806600000|2025-06-24 23:10:00|16.48|14.18|16.49|14.18|16.5|14.19|16.44|14.15|0
1750806900000|2025-06-24 23:15:00|16.47|14.19|16.55|14.24|16.57|14.26|16.47|14.19|0
1750807200000|2025-06-24 23:20:00|16.54|14.23|16.48|14.18|16.54|14.23|16.47|14.17|0
1750807500000|2025-06-24 23:25:00|16.47|14.17|16.46|14.16|16.48|14.18|16.44|14.15|0
1750807800000|2025-06-24 23:30:00|16.47|14.17|16.5|14.2|16.51|14.2|16.46|14.16|0
1750808100000|2025-06-24 23:35:00|16.49|14.19|16.46|14.16|16.5|14.2|16.45|14.15|0
1750808400000|2025-06-24 23:40:00|16.45|14.15|16.43|14.14|16.48|14.18|16.42|14.13|0
1750808700000|2025-06-24 23:45:00|16.42|14.13|16.43|14.14|16.44|14.15|16.41|14.12|0
1750809000000|2025-06-24 23:50:00|16.45|14.15|16.45|14.15|16.45|14.16|16.41|14.12|0
1750809300000|2025-06-24 23:55:00|16.44|14.14|16.25|13.99|16.44|14.14|16.21|13.95|0
1750809600000|2025-06-25 00:00:00|16.23|13.97|16.31|14.04|16.32|14.04|16.23|13.97|0
1750809900000|2025-06-25 00:05:00|16.32|14.05|16.21|13.95|16.32|14.05|16.19|13.93|0
1750810200000|2025-06-25 00:10:00|16.2|13.94|16.21|13.95|16.27|14|16.18|13.92|0
1750810500000|2025-06-25 00:15:00|16.17|13.91|16.13|14.13|16.18|14.16|16.05|13.89|0
1750810800000|2025-06-25 00:20:00|16.12|14.12|16.15|14.15|16.17|14.17|16.11|14.11|0
1750811100000|2025-06-25 00:25:00|16.13|14.13|16.15|14.15|16.16|14.16|16.1|14.1|0
1750811400000|2025-06-25 00:30:00|16.14|14.14|16.13|14.13|16.17|14.17|16.12|14.12|0
1750811700000|2025-06-25 00:35:00|16.15|14.15|16.3|14.3|16.3|14.3|16.11|14.11|0
1750812000000|2025-06-25 00:40:00|16.29|14.29|16.23|14.23|16.29|14.29|16.22|14.22|0
1750812300000|2025-06-25 00:45:00|16.22|14.22|16.19|14.19|16.27|14.27|16.18|14.18|0
1750812600000|2025-06-25 00:50:00|16.2|14.2|16.18|14.18|16.21|14.21|16.16|14.16|0
1750812900000|2025-06-25 00:55:00|16.17|14.17|16.2|14.2|16.21|14.21|16.17|14.17|0
1750813200000|2025-06-25 01:00:00|16.22|14.22|16.2|14.2|16.23|14.23|16.18|14.18|0
1750813500000|2025-06-25 01:05:00|16.19|14.19|16.24|14.24|16.26|14.26|16.18|14.18|0
1750813800000|2025-06-25 01:10:00|16.23|14.23|16.19|14.19|16.25|14.25|16.18|14.18|0
1750814100000|2025-06-25 01:15:00|16.2|14.2|16.23|14.23|16.26|14.26|16.17|14.17|0
1750814400000|2025-06-25 01:20:00|16.22|14.22|16.24|14.24|16.26|14.26|16.22|14.22|0
1750814700000|2025-06-25 01:25:00|16.25|14.25|16.29|14.29|16.33|14.33|16.22|14.22|0
1750815000000|2025-06-25 01:30:00|16.3|14.3|16.35|14.35|16.44|14.44|16.28|14.28|0
1750815300000|2025-06-25 01:35:00|16.34|14.34|16.33|14.33|16.36|14.36|16.31|14.31|0
1750815600000|2025-06-25 01:40:00|16.32|14.32|16.35|14.35|16.37|14.37|16.32|14.32|0
1750815900000|2025-06-25 01:45:00|16.33|14.33|16.34|14.34|16.36|14.36|16.3|14.3|0
1750816200000|2025-06-25 01:50:00|16.35|14.35|16.32|14.32|16.37|14.37|16.31|14.31|0
1750816500000|2025-06-25 01:55:00|16.33|14.33|16.34|14.34|16.36|14.36|16.31|14.31|0
1750816800000|2025-06-25 02:00:00|16.33|14.33|16.35|14.35|16.36|14.36|16.32|14.32|0
1750817100000|2025-06-25 02:05:00|16.36|14.36|16.34|14.34|16.36|14.36|16.33|14.33|0
1750817400000|2025-06-25 02:10:00|16.35|14.35|16.33|14.33|16.35|14.35|16.33|14.33|0
1750817700000|2025-06-25 02:15:00|16.34|14.34|16.33|14.33|16.35|14.35|16.33|14.33|0
1750818000000|2025-06-25 02:20:00|16.32|14.32|16.32|14.32|16.35|14.35|16.32|14.32|0
1750818300000|2025-06-25 02:25:00|16.34|14.34|16.34|14.34|16.36|14.36|16.32|14.32|0
1750818600000|2025-06-25 02:30:00|16.35|14.35|16.34|14.34|16.35|14.35|16.31|14.31|0
1750818900000|2025-06-25 02:35:00|16.33|14.33|16.34|14.34|16.35|14.35|16.32|14.32|0
1750819200000|2025-06-25 02:40:00|16.33|14.33|16.34|14.34|16.35|14.35|16.33|14.33|0
1750819500000|2025-06-25 02:45:00|16.35|14.35|16.34|14.34|16.36|14.36|16.33|14.33|0
1750819800000|2025-06-25 02:50:00|16.35|14.35|16.33|14.33|16.36|14.36|16.32|14.32|0
1750820100000|2025-06-25 02:55:00|16.34|14.34|16.34|14.34|16.36|14.36|16.33|14.33|0
1750820400000|2025-06-25 03:00:00|16.33|14.33|16.28|14.28|16.37|14.37|16.28|14.28|0
1750820700000|2025-06-25 03:05:00|16.29|14.29|16.23|14.23|16.29|14.29|16.22|14.22|0
1750821000000|2025-06-25 03:10:00|16.25|14.25|16.2|14.2|16.26|14.26|16.17|14.17|0
1750821300000|2025-06-25 03:15:00|16.22|14.22|16.19|14.19|16.23|14.23|16.18|14.18|0
1750821600000|2025-06-25 03:20:00|16.18|14.18|16.18|14.18|16.2|14.2|16.16|14.16|0
1750821900000|2025-06-25 03:25:00|16.17|14.17|16.18|14.18|16.21|14.21|16.17|14.17|0
1750822200000|2025-06-25 03:30:00|16.2|14.2|16.19|14.19|16.2|14.2|16.17|14.17|0
1750822500000|2025-06-25 03:35:00|16.2|14.2|16.14|14.14|16.22|14.22|16.12|14.12|0
1750822800000|2025-06-25 03:40:00|16.15|14.15|16.2|14.2|16.22|14.22|16.09|14.09|0
1750823100000|2025-06-25 03:45:00|16.21|14.21|16.2|14.2|16.22|14.22|16.19|14.19|0
1750823400000|2025-06-25 03:50:00|16.19|14.19|16.2|14.2|16.2|14.2|16.17|14.17|0
1750823700000|2025-06-25 03:55:00|16.19|14.19|16.2|14.2|16.2|14.2|16.17|14.17|0
1750824000000|2025-06-25 04:00:00|16.5|14.5|16.19|14.19|16.5|14.5|16.17|14.17|0
1750824300000|2025-06-25 04:05:00|16.2|14.2|16.19|14.19|16.2|14.2|16.17|14.17|0
1750824600000|2025-06-25 04:10:00|16.18|14.18|16.19|14.19|16.21|14.21|16.17|14.17|0
1750824900000|2025-06-25 04:15:00|16.18|14.18|16.2|14.2|16.21|14.21|16.18|14.18|0
1750825200000|2025-06-25 04:20:00|16.19|14.19|16.2|14.2|16.22|14.22|16.18|14.18|0
1750825500000|2025-06-25 04:25:00|16.19|14.19|16.15|14.15|16.21|14.21|16.04|14.04|0
1750825800000|2025-06-25 04:30:00|16.14|14.14|16.14|14.14|16.15|14.15|16.13|14.13|0
1750826100000|2025-06-25 04:35:00|16.15|14.15|16.15|14.15|16.15|14.15|16.14|14.14|0
1750826400000|2025-06-25 04:40:00|16.14|14.14|16.14|14.14|16.15|14.15|16.14|14.14|0
1750826700000|2025-06-25 04:45:00|16.15|14.15|16.14|14.14|16.15|14.15|16.13|14.13|0
1750827000000|2025-06-25 04:50:00|16.15|14.15|16.1|14.1|16.15|14.15|16.08|14.08|0
1750827300000|2025-06-25 04:55:00|16.09|14.09|16.1|14.1|16.1|14.1|16.08|14.08|0
1750827600000|2025-06-25 05:00:00|16.06|14.06|16.07|14.07|16.11|14.11|16.06|14.06|0
1750827900000|2025-06-25 05:05:00|16.08|14.08|16.03|14.03|16.1|14.1|16.01|14.01|0
1750828200000|2025-06-25 05:10:00|16.02|14.02|15.98|13.98|16.04|14.04|15.96|13.96|0
1750828500000|2025-06-25 05:15:00|15.97|13.97|15.99|13.99|16.01|14.01|15.97|13.97|0
1750828800000|2025-06-25 05:20:00|15.98|13.98|15.99|13.99|16.01|14.01|15.97|13.97|0
1750829100000|2025-06-25 05:25:00|16|14|16.01|14.01|16.01|14.01|15.96|13.96|0
1750829400000|2025-06-25 05:30:00|16.02|14.02|16|14|16.02|14.02|15.88|13.88|0
1750829700000|2025-06-25 05:35:00|15.99|13.99|15.98|13.98|16.01|14.01|15.96|13.96|0
1750830000000|2025-06-25 05:40:00|15.99|13.99|15.99|13.99|16.01|14.01|15.96|13.96|0
1750830300000|2025-06-25 05:45:00|15.98|13.98|16.01|14.01|16.01|14.01|15.98|13.98|0
1750830600000|2025-06-25 05:50:00|16|14|16|14|16.01|14.01|15.97|13.97|0
1750830900000|2025-06-25 05:55:00|15.99|13.99|16.01|14.01|16.02|14.02|15.98|13.98|0
1750831200000|2025-06-25 06:00:00|16.02|14.02|16|14|16.02|14.02|15.97|13.97|0
1750831500000|2025-06-25 06:05:00|16.02|14.02|16.03|14.03|16.06|14.06|15.97|13.97|0
1750831800000|2025-06-25 06:10:00|16.04|14.04|16.04|14.04|16.06|14.06|16.02|14.02|0
1750832100000|2025-06-25 06:15:00|16.05|14.05|16.08|14.08|16.11|14.11|16.03|14.03|0
1750832400000|2025-06-25 06:20:00|16.1|14.1|16.09|14.09|16.11|14.11|16.07|14.07|0
1750832700000|2025-06-25 06:25:00|16.08|14.08|16.06|14.06|16.12|14.12|16.06|14.06|0
1750833000000|2025-06-25 06:30:00|16.05|14.05|16.09|14.09|16.12|14.12|16.05|14.05|0
1750833300000|2025-06-25 06:35:00|16.11|14.11|16.09|14.09|16.11|14.11|16.06|14.06|0
1750833600000|2025-06-25 06:40:00|16.1|14.1|16.1|14.1|16.11|14.11|16.08|14.08|0
1750833900000|2025-06-25 06:45:00|16.09|14.09|16.08|14.08|16.11|14.11|16.07|14.07|0
1750834200000|2025-06-25 06:50:00|16.07|14.07|16.09|14.09|16.11|14.11|16.07|14.07|0
1750834500000|2025-06-25 06:55:00|16.1|14.1|16.13|14.13|16.13|14.13|16.07|14.07|0
1750834800000|2025-06-25 07:00:00|16.12|14.12|16.08|14.08|16.13|14.13|16.06|14.06|0
1750835100000|2025-06-25 07:05:00|16.09|14.09|16.06|14.06|16.16|14.16|16.06|14.06|0
1750835400000|2025-06-25 07:10:00|16.07|14.07|16.11|14.11|16.11|14.11|16.02|14.02|0
1750835700000|2025-06-25 07:15:00|16.1|14.1|16.11|14.11|16.12|14.12|16.06|14.06|0
1750836000000|2025-06-25 07:20:00|16.12|14.12|16.09|14.09|16.12|14.12|16.06|14.06|0
1750836300000|2025-06-25 07:25:00|16.08|14.08|16.08|14.08|16.11|14.11|16.06|14.06|0
1750836600000|2025-06-25 07:30:00|16.04|14.04|16.08|14.08|16.13|14.13|15.98|13.98|0
1750836900000|2025-06-25 07:35:00|16.07|14.07|16.04|14.04|16.1|14.1|16.02|14.02|0
1750837200000|2025-06-25 07:40:00|16.05|14.05|16.19|14.19|16.19|14.19|16.03|14.03|0
1750837500000|2025-06-25 07:45:00|16.16|14.16|16.15|14.15|16.21|14.21|16.11|14.11|0
1750837800000|2025-06-25 07:50:00|16.14|14.14|16.12|14.12|16.17|14.17|16.11|14.11|0
1750838100000|2025-06-25 07:55:00|16.11|14.11|16.14|14.14|16.15|14.15|16.1|14.1|0
1750838400000|2025-06-25 08:00:00|16.12|14.12|16.1|14.1|16.16|14.16|16.05|14.05|0
1750838700000|2025-06-25 08:05:00|16.11|14.11|16.16|14.16|16.2|14.2|16.08|14.08|0
1750839000000|2025-06-25 08:10:00|16.15|14.15|16.13|14.13|16.16|14.16|16.11|14.11|0
1750839300000|2025-06-25 08:15:00|16.15|14.15|16.14|14.14|16.16|14.16|16.07|14.07|0
1750839600000|2025-06-25 08:20:00|16.12|14.12|16.14|14.14|16.15|14.15|16.11|14.11|0
1750839900000|2025-06-25 08:25:00|16.15|14.15|16.13|14.13|16.21|14.21|16.05|14.05|0
1750840200000|2025-06-25 08:30:00|16.15|14.15|16.17|14.17|16.26|14.26|16.14|14.14|0
1750840500000|2025-06-25 08:35:00|16.18|14.18|16.16|14.16|16.22|14.22|16.16|14.16|0
1750840800000|2025-06-25 08:40:00|16.19|14.19|16.09|14.09|16.21|14.21|16.03|14.03|0
1750841100000|2025-06-25 08:45:00|16.1|14.1|16.15|14.15|16.15|14.15|16.08|14.08|0
1750841400000|2025-06-25 08:50:00|16.14|14.14|16.13|14.13|16.15|14.15|16.12|14.12|0
1750841700000|2025-06-25 08:55:00|16.15|14.15|16.03|14.03|16.16|14.16|16.01|14.01|0
1750842000000|2025-06-25 09:00:00|16.04|14.04|16.03|14.03|16.09|14.09|15.99|13.99|0
1750842300000|2025-06-25 09:05:00|16.04|14.04|16.04|14.04|16.05|14.05|16.01|14.01|0
1750842600000|2025-06-25 09:10:00|16.03|14.03|15.99|13.99|16.05|14.05|15.98|13.98|0
1750842900000|2025-06-25 09:15:00|15.98|13.98|15.99|13.99|16.05|14.05|15.98|13.98|0
1750843200000|2025-06-25 09:20:00|15.98|13.98|15.84|13.84|16|14|15.82|13.82|0
1750843500000|2025-06-25 09:25:00|15.83|13.83|15.95|13.95|15.98|13.98|15.82|13.82|0
1750843800000|2025-06-25 09:30:00|15.96|13.96|15.93|13.93|15.96|13.96|15.92|13.92|0
1750844100000|2025-06-25 09:35:00|15.92|13.92|15.99|13.99|16.01|14.01|15.92|13.92|0
1750844400000|2025-06-25 09:40:00|15.98|13.98|16.04|14.04|16.06|14.06|15.98|13.98|0
1750844700000|2025-06-25 09:45:00|16.05|14.05|16.04|14.04|16.06|14.06|16.04|14.04|0
1750845000000|2025-06-25 09:50:00|16.03|14.03|16.09|14.09|16.1|14.1|16.01|14.01|0
1750845300000|2025-06-25 09:55:00|16.08|14.08|16.08|14.08|16.11|14.11|16.03|14.03|0
1750845600000|2025-06-25 10:00:00|16.07|14.07|16.09|14.09|16.1|14.1|16.03|14.03|0
1750845900000|2025-06-25 10:05:00|16.1|14.1|16.12|14.12|16.12|14.12|16.08|14.08|0
1750846200000|2025-06-25 10:10:00|16.11|14.11|16.14|14.14|16.17|14.17|16.11|14.11|0
1750846500000|2025-06-25 10:15:00|16.13|14.13|16.14|14.14|16.2|14.2|16.12|14.12|0
1750846800000|2025-06-25 10:20:00|16.15|14.15|16.12|14.12|16.16|14.16|16.11|14.11|0
1750847100000|2025-06-25 10:25:00|16.11|14.11|16.17|14.17|16.18|14.18|16.11|14.11|0
1750847400000|2025-06-25 10:30:00|16.18|14.18|16.08|14.08|16.18|14.18|16.02|14.02|0
1750847700000|2025-06-25 10:35:00|16.07|14.07|16.04|14.04|16.08|14.08|16.02|14.02|0
1750848000000|2025-06-25 10:40:00|16.03|14.03|16.04|14.04|16.06|14.06|16.01|14.01|0
1750848300000|2025-06-25 10:45:00|16.03|14.03|16.03|14.03|16.07|14.07|16.02|14.02|0
1750848600000|2025-06-25 10:50:00|16.04|14.04|15.99|13.99|16.06|14.06|15.99|13.99|0
1750848900000|2025-06-25 10:55:00|15.98|13.98|15.97|13.97|15.99|13.99|15.88|13.88|0
1750849200000|2025-06-25 11:00:00|15.96|13.96|15.98|13.98|16.02|14.02|15.95|13.95|0
1750849500000|2025-06-25 11:05:00|15.99|13.99|15.97|13.97|16.01|14.01|15.96|13.96|0
1750849800000|2025-06-25 11:10:00|15.98|13.98|15.99|13.99|16.01|14.01|15.97|13.97|0
1750850100000|2025-06-25 11:15:00|16|14|16.03|14.03|16.06|14.06|15.98|13.98|0
1750850400000|2025-06-25 11:20:00|16.04|14.04|15.98|13.98|16.04|14.04|15.98|13.98|0
1750850700000|2025-06-25 11:25:00|15.99|13.99|15.99|13.99|16|14|15.97|13.97|0
1750851000000|2025-06-25 11:30:00|15.98|13.98|15.85|13.85|15.99|13.99|15.78|13.78|0
1750851300000|2025-06-25 11:35:00|15.84|13.84|15.85|13.85|15.86|13.86|15.82|13.82|0
1750851600000|2025-06-25 11:40:00|15.84|13.84|15.84|13.84|15.89|13.89|15.8|13.8|0
1750851900000|2025-06-25 11:45:00|15.85|13.85|15.79|13.79|15.85|13.85|15.76|13.76|0
1750852200000|2025-06-25 11:50:00|15.78|13.78|15.64|13.64|15.79|13.79|15.57|13.57|0
1750852500000|2025-06-25 11:55:00|15.65|13.65|15.64|13.64|15.66|13.66|15.62|13.62|0
1750852800000|2025-06-25 12:00:00|14.89|12.89|15.69|13.69|15.72|13.72|14.89|12.89|0
1750853100000|2025-06-25 12:05:00|15.7|13.7|15.69|13.69|15.73|13.73|15.66|13.66|0
1750853400000|2025-06-25 12:10:00|15.71|13.71|15.69|13.69|15.72|13.72|15.68|13.68|0
1750853700000|2025-06-25 12:15:00|15.7|13.7|15.7|13.7|15.72|13.72|15.67|13.67|0
1750854000000|2025-06-25 12:20:00|15.71|13.71|15.69|13.69|15.72|13.72|15.66|13.66|0
1750854300000|2025-06-25 12:25:00|15.68|13.68|15.64|13.64|15.7|13.7|15.63|13.63|0
1750854600000|2025-06-25 12:30:00|15.65|13.65|15.71|13.71|15.73|13.73|15.63|13.63|0
1750854900000|2025-06-25 12:35:00|15.7|13.7|15.68|13.68|15.71|13.71|15.66|13.66|0
1750855200000|2025-06-25 12:40:00|15.69|13.69|15.6|13.6|15.71|13.71|15.59|13.59|0
1750855500000|2025-06-25 12:45:00|15.61|13.61|15.61|13.61|15.62|13.62|15.57|13.57|0
1750855800000|2025-06-25 12:50:00|15.64|13.64|15.57|13.57|15.65|13.65|15.55|13.55|0
1750856100000|2025-06-25 12:55:00|15.54|13.54|15.5|13.5|15.56|13.56|15.47|13.47|0
1750856400000|2025-06-25 13:00:00|15.49|13.49|15.4|13.4|15.51|13.51|15.39|13.39|0
1750856700000|2025-06-25 13:05:00|15.41|13.41|15.5|13.5|15.58|13.58|15.38|13.38|0
1750857000000|2025-06-25 13:10:00|15.49|13.49|15.44|13.44|15.52|13.52|15.43|13.43|0
1750857300000|2025-06-25 13:15:00|15.45|13.45|15.43|13.43|15.46|13.46|15.43|13.43|0
1750857600000|2025-06-25 13:20:00|15.45|13.45|15.47|13.31|15.47|13.47|15.38|13.31|0
1750857900000|2025-06-25 13:25:00|15.52|13.35|15.49|13.33|15.52|13.35|15.46|13.3|0
1750858200000|2025-06-25 13:30:00|15.41|13.41|15.27|13.27|15.41|13.41|15.24|13.24|0
1750858500000|2025-06-25 13:35:00|15.26|13.26|15.2|13.2|15.31|13.31|15.17|13.17|0
1750858800000|2025-06-25 13:40:00|15.19|13.19|15.17|13.17|15.28|13.28|15.12|13.12|0
1750859100000|2025-06-25 13:45:00|15.15|13.15|15.38|13.38|15.38|13.38|15.12|13.12|0
1750859400000|2025-06-25 13:50:00|15.39|13.39|15.44|13.44|15.64|13.64|15.39|13.39|0
1750859700000|2025-06-25 13:55:00|15.43|13.43|15.46|13.46|15.47|13.47|15.28|13.28|0
1750860000000|2025-06-25 14:00:00|15.44|13.44|15.4|13.4|15.52|13.52|15.32|13.32|0
1750860300000|2025-06-25 14:05:00|15.45|13.45|15.45|13.45|15.56|13.56|15.35|13.35|0
1750860600000|2025-06-25 14:10:00|15.44|13.44|15.62|13.62|15.64|13.64|15.41|13.41|0
1750860900000|2025-06-25 14:15:00|15.61|13.61|15.55|13.55|15.67|13.67|15.48|13.48|0
1750861200000|2025-06-25 14:20:00|15.54|13.54|15.59|13.59|15.67|13.67|15.5|13.5|0
1750861500000|2025-06-25 14:25:00|15.58|13.58|15.64|13.64|15.66|13.66|15.43|13.43|0
1750861800000|2025-06-25 14:30:00|15.63|13.63|15.55|13.55|15.64|13.64|15.51|13.51|0
1750862100000|2025-06-25 14:35:00|15.54|13.54|15.55|13.55|15.6|13.6|15.5|13.5|0
1750862400000|2025-06-25 14:40:00|15.56|13.56|15.34|13.34|15.65|13.65|15.3|13.3|0
1750862700000|2025-06-25 14:45:00|15.35|13.35|15.42|13.42|15.49|13.49|15.26|13.26|0
1750863000000|2025-06-25 14:50:00|15.41|13.41|15.45|13.45|15.57|13.57|15.4|13.4|0
1750863300000|2025-06-25 14:55:00|15.43|13.43|15.54|13.54|15.57|13.57|15.41|13.41|0
1750863600000|2025-06-25 15:00:00|15.56|13.56|15.72|13.72|15.72|13.72|15.52|13.52|0
1750863900000|2025-06-25 15:05:00|15.71|13.71|15.8|13.8|15.85|13.85|15.66|13.66|0
1750864200000|2025-06-25 15:10:00|15.82|13.82|15.84|13.84|15.9|13.9|15.73|13.73|0
1750864500000|2025-06-25 15:15:00|15.83|13.83|15.86|13.86|15.89|13.89|15.77|13.77|0
1750864800000|2025-06-25 15:20:00|15.88|13.88|15.75|13.75|15.88|13.88|15.72|13.72|0
1750865100000|2025-06-25 15:25:00|15.74|13.74|15.63|13.63|15.76|13.76|15.59|13.59|0
1750865400000|2025-06-25 15:30:00|15.64|13.64|15.86|13.86|15.9|13.9|15.64|13.64|0
1750865700000|2025-06-25 15:35:00|15.85|13.85|15.77|13.77|15.88|13.88|15.71|13.71|0
1750866000000|2025-06-25 15:40:00|15.78|13.78|15.66|13.66|15.83|13.83|15.64|13.64|0
1750866300000|2025-06-25 15:45:00|15.67|13.67|15.64|13.64|15.77|13.77|15.62|13.62|0
1750866600000|2025-06-25 15:50:00|15.63|13.63|15.58|13.58|15.68|13.68|15.58|13.58|0
1750866900000|2025-06-25 15:55:00|15.57|13.57|15.65|13.65|15.67|13.67|15.52|13.52|0
1750867200000|2025-06-25 16:00:00|15.66|13.66|15.56|13.56|15.67|13.67|15.51|13.51|0
1750867500000|2025-06-25 16:05:00|15.57|13.57|15.65|13.65|15.65|13.65|15.53|13.53|0
1750867800000|2025-06-25 16:10:00|15.66|13.66|15.54|13.54|15.67|13.67|15.53|13.53|0
1750868100000|2025-06-25 16:15:00|15.55|13.55|15.57|13.57|15.58|13.58|15.44|13.44|0
1750868400000|2025-06-25 16:20:00|15.54|13.54|15.6|13.6|15.63|13.63|15.53|13.53|0
1750868700000|2025-06-25 16:25:00|15.59|13.59|15.58|13.58|15.64|13.64|15.57|13.57|0
1750869000000|2025-06-25 16:30:00|15.59|13.59|15.54|13.54|15.62|13.62|15.52|13.52|0
1750869300000|2025-06-25 16:35:00|15.55|13.55|15.61|13.61|15.67|13.67|15.54|13.54|0
1750869600000|2025-06-25 16:40:00|15.62|13.62|15.66|13.66|15.66|13.66|15.56|13.56|0
1750869900000|2025-06-25 16:45:00|15.68|13.68|15.7|13.7|15.74|13.74|15.61|13.61|0
1750870200000|2025-06-25 16:50:00|15.71|13.71|15.65|13.65|15.74|13.74|15.59|13.59|0
1750870500000|2025-06-25 16:55:00|15.64|13.64|15.65|13.65|15.68|13.68|15.61|13.61|0
1750870800000|2025-06-25 17:00:00|15.64|13.64|15.66|13.66|15.69|13.69|15.57|13.57|0
1750871100000|2025-06-25 17:05:00|15.67|13.67|15.75|13.75|15.79|13.79|15.67|13.67|0
1750871400000|2025-06-25 17:10:00|15.74|13.74|15.64|13.64|15.76|13.76|15.61|13.61|0
1750871700000|2025-06-25 17:15:00|15.62|13.62|15.55|13.55|15.62|13.62|15.51|13.51|0
1750872000000|2025-06-25 17:20:00|15.54|13.54|15.35|13.35|15.54|13.54|15.33|13.33|0
1750872300000|2025-06-25 17:25:00|15.36|13.36|15.38|13.38|15.43|13.43|15.33|13.33|0
1750872600000|2025-06-25 17:30:00|15.4|13.4|15.55|13.55|15.56|13.56|15.37|13.37|0
1750872900000|2025-06-25 17:35:00|15.56|13.56|15.6|13.6|15.67|13.67|15.53|13.53|0
1750873200000|2025-06-25 17:40:00|15.61|13.61|15.73|13.73|15.96|13.96|15.6|13.6|0
1750873500000|2025-06-25 17:45:00|15.74|13.74|15.6|13.6|15.76|13.76|15.59|13.59|0
1750873800000|2025-06-25 17:50:00|15.61|13.61|15.55|13.55|15.67|13.67|15.48|13.48|0
1750874100000|2025-06-25 17:55:00|15.56|13.56|15.63|13.63|15.68|13.68|15.54|13.54|0
1750874400000|2025-06-25 18:00:00|15.64|13.64|15.54|13.54|15.69|13.69|15.51|13.51|0
1750874700000|2025-06-25 18:05:00|15.55|13.55|15.55|13.55|15.61|13.61|15.52|13.52|0
1750875000000|2025-06-25 18:10:00|15.56|13.56|15.53|13.53|15.57|13.57|15.44|13.44|0
1750875300000|2025-06-25 18:15:00|15.52|13.52|15.49|13.49|15.6|13.6|15.48|13.48|0
1750875600000|2025-06-25 18:20:00|15.5|13.5|15.36|13.36|15.51|13.51|15.32|13.32|0
1750875900000|2025-06-25 18:25:00|15.37|13.37|15.33|13.33|15.48|13.48|15.33|13.33|0
1750876200000|2025-06-25 18:30:00|15.32|13.32|15.41|13.41|15.49|13.49|15.32|13.32|0
1750876500000|2025-06-25 18:35:00|15.4|13.4|15.36|13.36|15.42|13.42|15.32|13.32|0
1750876800000|2025-06-25 18:40:00|15.37|13.37|15.38|13.38|15.41|13.41|15.33|13.33|0
1750877100000|2025-06-25 18:45:00|15.4|13.4|15.35|13.35|15.42|13.42|15.31|13.31|0
1750877400000|2025-06-25 18:50:00|15.36|13.36|15.33|13.33|15.37|13.37|15.23|13.23|0
1750877700000|2025-06-25 18:55:00|15.34|13.34|15.24|13.24|15.34|13.34|15.23|13.23|0
1750878000000|2025-06-25 19:00:00|15.25|13.25|15.15|13.15|15.25|13.25|15.12|13.12|0
1750878300000|2025-06-25 19:05:00|15.16|13.16|15.13|13.13|15.2|13.2|15.07|13.07|0
1750878600000|2025-06-25 19:10:00|15.12|13.12|15.08|13.08|15.12|13.12|15.02|13.02|0
1750878900000|2025-06-25 19:15:00|15.09|13.09|15.09|13.09|15.16|13.16|15.06|13.06|0
1750879200000|2025-06-25 19:20:00|15.08|13.08|15.06|13.06|15.11|13.11|15.02|13.02|0
1750879500000|2025-06-25 19:25:00|15.05|13.05|15.07|13.07|15.1|13.1|15.01|13.01|0
1750879800000|2025-06-25 19:30:00|15.06|13.06|15.27|13.27|15.29|13.29|15.04|13.04|0
1750880100000|2025-06-25 19:35:00|15.26|13.26|15.39|13.39|15.44|13.44|15.22|13.22|0
1750880400000|2025-06-25 19:40:00|15.38|13.38|15.26|13.26|15.41|13.41|15.23|13.23|0
1750880700000|2025-06-25 19:45:00|15.25|13.25|15.3|13.3|15.4|13.4|15.22|13.22|0
1750881000000|2025-06-25 19:50:00|15.29|13.29|15.19|13.19|15.3|13.3|15.11|13.11|0
1750881300000|2025-06-25 19:55:00|15.21|13.21|14.91|12.91|15.23|13.23|14.91|12.91|0
1750881600000|2025-06-25 20:00:00|14.95|12.95|15.02|13.02|15.08|13.08|14.93|12.93|0
1750881900000|2025-06-25 20:05:00|15.01|13.01|15.04|13.04|15.08|13.08|14.98|12.98|0
1750882200000|2025-06-25 20:10:00|15.03|13.03|15.05|13.05|15.06|13.06|15.03|13.03|0
1750882500000|2025-06-25 20:15:00|15.06|13.06|14.95|12.95|15.06|13.06|14.94|12.94|0
1750882800000|2025-06-25 20:20:00|14.96|12.96|15.06|13.06|15.11|13.11|14.94|12.94|0
1750883100000|2025-06-25 20:25:00|15.05|13.05|15.06|13.06|15.08|13.08|15.01|13.01|0
1750883400000|2025-06-25 20:30:00|15.04|13.04|15|13|15.07|13.07|14.99|12.99|0
1750883700000|2025-06-25 20:35:00|14.99|12.99|15|13|15.01|13.01|14.97|12.97|0
1750884000000|2025-06-25 20:40:00|14.99|12.99|15|13|15.01|13.01|14.99|12.99|0
1750884300000|2025-06-25 20:45:00|15.01|13.01|15.01|13.01|15.01|13.01|14.97|12.97|0
1750884600000|2025-06-25 20:50:00|15.02|13.02|15|13|15.02|13.02|14.99|12.99|0
1750884900000|2025-06-25 20:55:00|15.05|12.95|15.04|12.94|15.07|12.97|15.03|12.93|0
1750885200000|2025-06-25 21:00:00|15.06|12.96|15|12.91|15.06|12.96|15|12.91|0
1750885500000|2025-06-25 21:05:00|15.01|12.92|15.02|12.92|15.02|12.93|15|12.9|0
1750885800000|2025-06-25 21:10:00|15.01||15.01||15.01||15.01||0
1750886100000|2025-06-25 21:15:00|15|12.91|15.01|12.91|15.01|12.91|15|12.91|0
1750886400000|2025-06-25 21:20:00|15.02|12.92|15.02|12.92|15.02|12.92|15.01|12.92|0
1750886700000|2025-06-25 21:25:00|15.01|12.91|15.02|12.92|15.02|12.92|15.01|12.91|0
1750887000000|2025-06-25 21:30:00|15.03|12.93|15.11|13|15.11|13|15.02|12.92|0
1750887300000|2025-06-25 21:35:00|15.07|12.97|15.05|12.95|15.07|12.97|15.05|12.95|0
1750887600000|2025-06-25 21:40:00|15.04||15.04||15.04||15.04||0
1750887900000|2025-06-25 21:45:00|15.06|12.96|15.09|12.98|15.11|13.01|15.06|12.96|0
1750888200000|2025-06-25 21:50:00|15.12|12.99|15.12|13.01|15.18|13.06|15.09|12.98|0
1750888500000|2025-06-25 21:55:00|15.11|13|15.13|13.02|15.13|13.02|15.09|12.98|0
1750888800000|2025-06-25 22:00:00|15.09|12.98|15|12.9|15.12|13.01|14.96|12.87|0
1750889100000|2025-06-25 22:05:00|14.99|12.91|14.98|12.89|15.02|12.92|14.97|12.88|0
1750889400000|2025-06-25 22:10:00|14.97|12.88|14.89|12.81|14.97|12.89|14.83|12.76|0
1750889700000|2025-06-25 22:15:00|14.9|12.82|14.92|12.84|14.96|12.88|14.9|12.82|0
1750890000000|2025-06-25 22:20:00|14.91|12.83|14.96|12.87|14.99|12.9|14.91|12.83|0
1750890300000|2025-06-25 22:25:00|14.98|12.89|15.03|12.93|15.06|12.96|14.98|12.89|0
1750890600000|2025-06-25 22:30:00|15.02|12.92|14.97|12.88|15.02|12.92|14.95|12.86|0
1750890900000|2025-06-25 22:35:00|14.96|12.87|15.04|12.94|15.05|12.95|14.96|12.87|0
1750891200000|2025-06-25 22:40:00|15.03|12.95|15.04|12.94|15.05|12.95|15.01|12.92|0
1750891500000|2025-06-25 22:45:00|15.03|12.93|15.02|12.92|15.05|12.95|15|12.91|0
1750891800000|2025-06-25 22:50:00|15.01|12.93|15|12.91|15.04|12.94|15|12.91|0
1750892100000|2025-06-25 22:55:00|14.99|12.9|14.97|12.88|15|12.91|14.97|12.88|0
1750892400000|2025-06-25 23:00:00|14.96|12.87|15.15|13.04|15.16|13.05|14.96|12.87|0
1750892700000|2025-06-25 23:05:00|15.14|13.03|14.99|12.89|15.17|13.05|14.99|12.89|0
1750893000000|2025-06-25 23:10:00|14.98|12.9|15|12.91|15.01|12.91|14.96|12.87|0
1750893300000|2025-06-25 23:15:00|15.01|12.92|15.01|12.92|15.08|12.98|15|12.9|0
1750893600000|2025-06-25 23:20:00|15|12.91|15.04|12.94|15.05|12.95|15|12.91|0
1750893900000|2025-06-25 23:25:00|15.03|12.93|15.11|13|15.15|13.04|15.02|12.92|0
1750894200000|2025-06-25 23:30:00|15.1|12.99|15.15|13.04|15.16|13.05|15.08|12.98|0
1750894500000|2025-06-25 23:35:00|15.12|13.01|15.06|12.96|15.12|13.01|15.05|12.95|0
1750894800000|2025-06-25 23:40:00|15.05|12.95|15.06|12.96|15.06|12.96|14.98|12.89|0
1750895100000|2025-06-25 23:45:00|15.07|12.97|15.02|12.93|15.07|12.97|14.99|12.9|0
1750895400000|2025-06-25 23:50:00|15|12.92|14.98|12.89|15.04|12.94|14.98|12.89|0
1750895700000|2025-06-25 23:55:00|14.99|12.9|14.95|12.86|14.99|12.9|14.92|12.84|0
1750896000000|2025-06-26 00:00:00|14.94|12.87|14.98|12.89|15.02|12.93|14.92|12.84|0
1750896300000|2025-06-26 00:05:00|14.99|12.9|14.98|12.89|15.01|12.91|14.94|12.85|0
1750896600000|2025-06-26 00:10:00|14.97|12.88|14.91|12.83|14.98|12.89|14.91|12.83|0
1750896900000|2025-06-26 00:15:00|14.9|12.82|14.89|12.89|14.97|12.97|14.85|12.8|0
1750897200000|2025-06-26 00:20:00|14.88|12.88|14.89|12.89|14.92|12.92|14.88|12.88|0
1750897500000|2025-06-26 00:25:00|14.88|12.88|14.9|12.9|14.9|12.9|14.87|12.87|0
1750897800000|2025-06-26 00:30:00|14.89|12.89|14.9|12.9|14.93|12.93|14.88|12.88|0
1750898100000|2025-06-26 00:35:00|14.91|12.91|14.89|12.89|14.91|12.91|14.88|12.88|0
1750898400000|2025-06-26 00:40:00|14.91|12.91|14.91|12.91|14.92|12.92|14.88|12.88|0
1750898700000|2025-06-26 00:45:00|14.92|12.92|14.82|12.82|14.93|12.93|14.82|12.82|0
1750899000000|2025-06-26 00:50:00|14.85|12.85|14.84|12.84|14.88|12.88|14.82|12.82|0
1750899300000|2025-06-26 00:55:00|14.85|12.85|14.84|12.84|14.87|12.87|14.83|12.83|0
1750899600000|2025-06-26 01:00:00|14.86|12.86|14.92|12.92|14.92|12.92|14.84|12.84|0
1750899900000|2025-06-26 01:05:00|14.91|12.91|14.85|12.85|14.92|12.92|14.8|12.8|0
1750900200000|2025-06-26 01:10:00|14.86|12.86|14.9|12.9|14.91|12.91|14.84|12.84|0
1750900500000|2025-06-26 01:15:00|14.91|12.91|14.9|12.9|14.93|12.93|14.89|12.89|0
1750900800000|2025-06-26 01:20:00|14.91|12.91|14.91|12.91|14.94|12.94|14.89|12.89|0
1750901100000|2025-06-26 01:25:00|14.92|12.92|14.91|12.91|14.92|12.92|14.9|12.9|0
1750901400000|2025-06-26 01:30:00|14.92|12.92|14.91|12.91|14.93|12.93|14.9|12.9|0
1750901700000|2025-06-26 01:35:00|14.9|12.9|14.9|12.9|14.92|12.92|14.88|12.88|0
1750902000000|2025-06-26 01:40:00|14.89|12.89|14.91|12.91|14.93|12.93|14.89|12.89|0
1750902300000|2025-06-26 01:45:00|14.92|12.92|14.91|12.91|14.92|12.92|14.89|12.89|0
1750902600000|2025-06-26 01:50:00|14.9|12.9|14.89|12.89|14.93|12.93|14.89|12.89|0
1750902900000|2025-06-26 01:55:00|14.9|12.9|14.9|12.9|14.92|12.92|14.88|12.88|0
1750903200000|2025-06-26 02:00:00|14.89|12.89|14.89|12.89|14.92|12.92|14.88|12.88|0
1750903500000|2025-06-26 02:05:00|14.91|12.91|14.9|12.9|14.91|12.91|14.89|12.89|0
1750903800000|2025-06-26 02:10:00|14.91|12.91|14.8|12.8|14.92|12.92|14.8|12.8|0
1750904100000|2025-06-26 02:15:00|14.79|12.79|14.8|12.8|14.84|12.84|14.77|12.77|0
1750904400000|2025-06-26 02:20:00|14.79|12.79|14.79|12.79|14.83|12.83|14.79|12.79|0
1750904700000|2025-06-26 02:25:00|14.78|12.78|14.78|12.78|14.82|12.82|14.78|12.78|0
1750905000000|2025-06-26 02:30:00|14.77|12.77|14.8|12.8|14.81|12.81|14.77|12.77|0
1750905300000|2025-06-26 02:35:00|14.81|12.81|14.8|12.8|14.82|12.82|14.79|12.79|0
1750905600000|2025-06-26 02:40:00|14.81|12.81|14.8|12.8|14.84|12.84|14.79|12.79|0
1750905900000|2025-06-26 02:45:00|14.79|12.79|14.81|12.81|14.83|12.83|14.78|12.78|0
1750906200000|2025-06-26 02:50:00|14.8|12.8|14.8|12.8|14.8|12.8|14.78|12.78|0
1750906500000|2025-06-26 02:55:00|14.79|12.79|14.8|12.8|14.82|12.82|14.79|12.79|0
1750906800000|2025-06-26 03:00:00|14.79|12.79|14.81|12.81|14.82|12.82|14.79|12.79|0
1750907100000|2025-06-26 03:05:00|14.82|12.82|14.81|12.81|14.83|12.83|14.78|12.78|0
1750907400000|2025-06-26 03:10:00|14.8|12.8|14.79|12.79|14.82|12.82|14.79|12.79|0
1750907700000|2025-06-26 03:15:00|14.8|12.8|14.71|12.71|14.81|12.81|14.71|12.71|0
1750908000000|2025-06-26 03:20:00|14.7|12.7|14.72|12.72|14.73|12.73|14.68|12.68|0
1750908300000|2025-06-26 03:25:00|14.71|12.71|14.7|12.7|14.72|12.72|14.69|12.69|0
1750908600000|2025-06-26 03:30:00|14.71|12.71|14.71|12.71|14.71|12.71|14.69|12.69|0
1750908900000|2025-06-26 03:35:00|14.7|12.7|14.71|12.71|14.73|12.73|14.67|12.67|0
1750909200000|2025-06-26 03:40:00|14.7|12.7|14.71|12.71|14.75|12.75|14.7|12.7|0
1750909500000|2025-06-26 03:45:00|14.72|12.72|14.71|12.71|14.73|12.73|14.69|12.69|0
1750909800000|2025-06-26 03:50:00|14.72|12.72|14.7|12.7|14.72|12.72|14.69|12.69|0
1750910100000|2025-06-26 03:55:00|14.69|12.69|14.71|12.71|14.72|12.72|14.69|12.69|0
1750910400000|2025-06-26 04:00:00|15.11|13.11|14.71|12.71|15.11|13.11|14.69|12.69|0
1750910700000|2025-06-26 04:05:00|14.7|12.7|14.69|12.69|14.73|12.73|14.69|12.69|0
1750911000000|2025-06-26 04:10:00|14.68|12.68|14.71|12.71|14.71|12.71|14.68|12.68|0
1750911300000|2025-06-26 04:15:00|14.72|12.72|14.71|12.71|14.73|12.73|14.69|12.69|0
1750911600000|2025-06-26 04:20:00|14.7|12.7|14.76|12.76|14.76|12.76|14.69|12.69|0
1750911900000|2025-06-26 04:25:00|14.75|12.75|14.74|12.74|14.79|12.79|14.74|12.74|0
1750912200000|2025-06-26 04:30:00|14.75|12.75|14.71|12.71|14.75|12.75|14.68|12.68|0
1750912500000|2025-06-26 04:35:00|14.7|12.7|14.71|12.71|14.71|12.71|14.7|12.7|0
1750912800000|2025-06-26 04:40:00|14.7|12.7|14.7|12.7|14.72|12.72|14.67|12.67|0
1750913100000|2025-06-26 04:45:00|14.71|12.71|14.69|12.69|14.74|12.74|14.69|12.69|0
1750913400000|2025-06-26 04:50:00|14.7|12.7|14.7|12.7|14.71|12.71|14.69|12.69|0
1750913700000|2025-06-26 04:55:00|14.71|12.71|14.7|12.7|14.72|12.72|14.68|12.68|0
1750914000000|2025-06-26 05:00:00|14.71|12.71|14.69|12.69|14.72|12.72|14.68|12.68|0
1750914300000|2025-06-26 05:05:00|14.7|12.7|14.71|12.71|14.73|12.73|14.68|12.68|0
1750914600000|2025-06-26 05:10:00|14.7|12.7|14.71|12.71|14.71|12.71|14.67|12.67|0
1750914900000|2025-06-26 05:15:00|14.7|12.7|14.71|12.71|14.72|12.72|14.69|12.69|0
1750915200000|2025-06-26 05:20:00|14.7|12.7|14.7|12.7|14.72|12.72|14.68|12.68|0
1750915500000|2025-06-26 05:25:00|14.69|12.69|14.71|12.71|14.72|12.72|14.67|12.67|0
1750915800000|2025-06-26 05:30:00|14.7|12.7|14.64|12.64|14.72|12.72|14.64|12.64|0
1750916100000|2025-06-26 05:35:00|14.63|12.63|14.71|12.71|14.71|12.71|14.63|12.63|0
1750916400000|2025-06-26 05:40:00|14.72|12.72|14.7|12.7|14.73|12.73|14.68|12.68|0
1750916700000|2025-06-26 05:45:00|14.71|12.71|14.7|12.7|14.72|12.72|14.68|12.68|0
1750917000000|2025-06-26 05:50:00|14.71|12.71|14.7|12.7|14.73|12.73|14.67|12.67|0
1750917300000|2025-06-26 05:55:00|14.71|12.71|14.64|12.64|14.72|12.72|14.64|12.64|0
1750917600000|2025-06-26 06:00:00|14.63|12.63|14.64|12.64|14.66|12.66|14.62|12.62|0
1750917900000|2025-06-26 06:05:00|14.62|12.62|14.6|12.6|14.63|12.63|14.58|12.58|0
1750918200000|2025-06-26 06:10:00|14.61|12.61|14.61|12.61|14.63|12.63|14.59|12.59|0
1750918500000|2025-06-26 06:15:00|14.6|12.6|14.6|12.6|14.64|12.64|14.58|12.58|0
1750918800000|2025-06-26 06:20:00|14.59|12.59|14.6|12.6|14.63|12.63|14.58|12.58|0
1750919100000|2025-06-26 06:25:00|14.59|12.59|14.61|12.61|14.62|12.62|14.57|12.57|0
1750919400000|2025-06-26 06:30:00|14.62|12.62|14.61|12.61|14.64|12.64|14.59|12.59|0
1750919700000|2025-06-26 06:35:00|14.59|12.59|14.6|12.6|14.62|12.62|14.58|12.58|0
1750920000000|2025-06-26 06:40:00|14.59|12.59|14.59|12.59|14.61|12.61|14.57|12.57|0
1750920300000|2025-06-26 06:45:00|14.6|12.6|14.55|12.55|14.6|12.6|14.52|12.52|0
1750920600000|2025-06-26 06:50:00|14.56|12.56|14.46|12.46|14.57|12.57|14.4|12.4|0
1750920900000|2025-06-26 06:55:00|14.45|12.45|14.53|12.53|14.53|12.53|14.43|12.43|0
1750921200000|2025-06-26 07:00:00|14.52|12.52|14.5|12.5|14.52|12.52|14.43|12.43|0
1750921500000|2025-06-26 07:05:00|14.51|12.51|14.46|12.46|14.53|12.53|14.45|12.45|0
1750921800000|2025-06-26 07:10:00|14.44|12.44|14.46|12.46|14.51|12.51|14.44|12.44|0
1750922100000|2025-06-26 07:15:00|14.45|12.45|14.42|12.42|14.47|12.47|14.28|12.28|0
1750922400000|2025-06-26 07:20:00|14.43|12.43|14.45|12.45|14.47|12.47|14.39|12.39|0
1750922700000|2025-06-26 07:25:00|14.47|12.47|14.51|12.51|14.52|12.52|14.43|12.43|0
1750923000000|2025-06-26 07:30:00|14.49|12.49|14.52|12.52|14.54|12.54|14.48|12.48|0
1750923300000|2025-06-26 07:35:00|14.53|12.53|14.54|12.54|14.54|12.54|14.49|12.49|0
1750923600000|2025-06-26 07:40:00|14.51|12.51|14.51|12.51|14.53|12.53|14.48|12.48|0
1750923900000|2025-06-26 07:45:00|14.5|12.5|14.48|12.48|14.52|12.52|14.48|12.48|0
1750924200000|2025-06-26 07:50:00|14.47|12.47|14.5|12.5|14.52|12.52|14.47|12.47|0
1750924500000|2025-06-26 07:55:00|14.51|12.51|14.5|12.5|14.53|12.53|14.48|12.48|0
1750924800000|2025-06-26 08:00:00|14.49|12.49|14.51|12.51|14.53|12.53|14.46|12.46|0
1750925100000|2025-06-26 08:05:00|14.5|12.5|14.47|12.47|14.51|12.51|14.44|12.44|0
1750925400000|2025-06-26 08:10:00|14.46|12.46|14.45|12.45|14.47|12.47|14.42|12.42|0
1750925700000|2025-06-26 08:15:00|14.44|12.44|14.39|12.39|14.46|12.46|14.39|12.39|0
1750926000000|2025-06-26 08:20:00|14.4|12.4|14.4|12.4|14.43|12.43|14.38|12.38|0
1750926300000|2025-06-26 08:25:00|14.39|12.39|14.3|12.31|14.4|12.4|14.27|12.28|0
1750926600000|2025-06-26 08:30:00|14.28|12.29|14.36|12.36|14.37|12.37|14.28|12.29|0
1750926900000|2025-06-26 08:35:00|14.35|12.35|14.38|12.38|14.4|12.4|14.32|12.32|0
1750927200000|2025-06-26 08:40:00|14.36|12.36|14.41|12.41|14.41|12.41|14.34|12.34|0
1750927500000|2025-06-26 08:45:00|14.42|12.42|14.4|12.4|14.44|12.44|14.38|12.38|0
1750927800000|2025-06-26 08:50:00|14.41|12.41|14.41|12.41|14.44|12.44|14.38|12.38|0
1750928100000|2025-06-26 08:55:00|14.42|12.42|14.4|12.4|14.43|12.43|14.4|12.4|0
1750928400000|2025-06-26 09:00:00|14.41|12.41|14.4|12.4|14.43|12.43|14.39|12.39|0
1750928700000|2025-06-26 09:05:00|14.41|12.41|14.41|12.41|14.43|12.43|14.4|12.4|0
1750929000000|2025-06-26 09:10:00|14.42|12.42|14.42|12.42|14.43|12.43|14.4|12.4|0
1750929300000|2025-06-26 09:15:00|14.41|12.41|14.4|12.4|14.43|12.43|14.38|12.38|0
1750929600000|2025-06-26 09:20:00|14.39|12.39|14.42|12.42|14.42|12.42|14.39|12.39|0
1750929900000|2025-06-26 09:25:00|14.41|12.41|14.42|12.42|14.44|12.44|14.38|12.38|0
1750930200000|2025-06-26 09:30:00|14.41|12.41|14.5|12.5|14.52|12.52|14.39|12.39|0
1750930500000|2025-06-26 09:35:00|14.49|12.49|14.48|12.48|14.53|12.53|14.45|12.45|0
1750930800000|2025-06-26 09:40:00|14.47|12.47|14.5|12.5|14.54|12.54|14.47|12.47|0
1750931100000|2025-06-26 09:45:00|14.51|12.51|14.51|12.51|14.52|12.52|14.48|12.48|0
1750931400000|2025-06-26 09:50:00|14.5|12.5|14.44|12.44|14.51|12.51|14.44|12.44|0
1750931700000|2025-06-26 09:55:00|14.45|12.45|14.46|12.46|14.48|12.48|14.44|12.44|0
1750932000000|2025-06-26 10:00:00|14.45|12.45|14.49|12.49|14.52|12.52|14.43|12.43|0
1750932300000|2025-06-26 10:05:00|14.5|12.5|14.47|12.47|14.51|12.51|14.44|12.44|0
1750932600000|2025-06-26 10:10:00|14.45|12.45|14.4|12.4|14.47|12.47|14.39|12.39|0
1750932900000|2025-06-26 10:15:00|14.39|12.39|14.4|12.4|14.42|12.42|14.38|12.38|0
1750933200000|2025-06-26 10:20:00|14.39|12.39|14.27|12.28|14.39|12.39|14.24|12.25|0
1750933500000|2025-06-26 10:25:00|14.26|12.27|14.31|12.31|14.32|12.33|14.24|12.25|0
1750933800000|2025-06-26 10:30:00|14.3|12.32|14.32|12.32|14.32|12.32|14.28|12.29|0
1750934100000|2025-06-26 10:35:00|14.31|12.31|14.3|12.3|14.33|12.33|14.29|12.3|0
1750934400000|2025-06-26 10:40:00|14.31|12.31|14.35|12.35|14.37|12.37|14.29|12.29|0
1750934700000|2025-06-26 10:45:00|14.34|12.34|14.35|12.35|14.38|12.38|14.34|12.34|0
1750935000000|2025-06-26 10:50:00|14.36|12.36|14.37|12.37|14.4|12.4|14.33|12.33|0
1750935300000|2025-06-26 10:55:00|14.36|12.36|14.46|12.46|14.46|12.46|14.36|12.36|0
1750935600000|2025-06-26 11:00:00|14.44|12.44|14.4|12.4|14.48|12.48|14.38|12.38|0
1750935900000|2025-06-26 11:05:00|14.39|12.39|14.35|12.35|14.41|12.41|14.32|12.33|0
1750936200000|2025-06-26 11:10:00|14.36|12.36|14.29|12.29|14.37|12.37|14.28|12.29|0
1750936500000|2025-06-26 11:15:00|14.3|12.3|14.3|12.31|14.34|12.34|14.28|12.29|0
1750936800000|2025-06-26 11:20:00|14.31|12.3|14.31|12.31|14.33|12.33|14.28|12.29|0
1750937100000|2025-06-26 11:25:00|14.32|12.32|14.35|12.35|14.38|12.38|14.31|12.31|0
1750937400000|2025-06-26 11:30:00|14.36|12.36|14.35|12.35|14.38|12.38|14.34|12.34|0
1750937700000|2025-06-26 11:35:00|14.34|12.34|14.36|12.36|14.39|12.39|14.33|12.33|0
1750938000000|2025-06-26 11:40:00|14.35|12.35|14.47|12.47|14.47|12.47|14.35|12.35|0
1750938300000|2025-06-26 11:45:00|14.48|12.48|14.44|12.44|14.48|12.48|14.44|12.44|0
1750938600000|2025-06-26 11:50:00|14.43|12.43|14.46|12.46|14.47|12.47|14.43|12.43|0
1750938900000|2025-06-26 11:55:00|14.45|12.45|14.45|12.45|14.47|12.47|14.44|12.44|0
1750939200000|2025-06-26 12:00:00|14.4|12.4|14.4|12.4|15.62|13.62|14.38|12.38|0
1750939500000|2025-06-26 12:05:00|14.41|12.41|14.36|12.36|14.41|12.41|14.29|12.29|0
1750939800000|2025-06-26 12:10:00|14.37|12.37|14.38|12.38|14.38|12.38|14.33|12.33|0
1750940100000|2025-06-26 12:15:00|14.39|12.39|14.36|12.36|14.39|12.39|14.33|12.33|0
1750940400000|2025-06-26 12:20:00|14.37|12.37|14.35|12.35|14.38|12.38|14.34|12.34|0
1750940700000|2025-06-26 12:25:00|14.34|12.34|13.96|12.02|14.37|12.37|13.96|12.02|0
1750941000000|2025-06-26 12:30:00|13.93|11.99|14.67|12.67|14.73|12.73|13.91|11.97|0
1750941300000|2025-06-26 12:35:00|14.69|12.69|14.56|12.56|14.69|12.69|14.5|12.5|0
1750941600000|2025-06-26 12:40:00|14.55|12.55|14.5|12.5|14.59|12.59|14.48|12.48|0
1750941900000|2025-06-26 12:45:00|14.49|12.49|14.48|12.48|14.51|12.51|14.42|12.42|0
1750942200000|2025-06-26 12:50:00|14.46|12.46|14.49|12.49|14.63|12.63|14.46|12.46|0
1750942500000|2025-06-26 12:55:00|14.47|12.47|14.46|12.46|14.48|12.48|14.41|12.41|0
1750942800000|2025-06-26 13:00:00|14.47|12.47|14.5|12.5|14.57|12.57|14.44|12.44|0
1750943100000|2025-06-26 13:05:00|14.51|12.51|14.51|12.51|14.53|12.53|14.48|12.48|0
1750943400000|2025-06-26 13:10:00|14.5|12.5|14.43|12.43|14.51|12.51|14.42|12.42|0
1750943700000|2025-06-26 13:15:00|14.42|12.42|14.34|12.34|14.48|12.48|14.33|12.33|0
1750944000000|2025-06-26 13:20:00|14.33|12.33|14.36|12.36|14.39|12.39|14.32|12.32|0
1750944300000|2025-06-26 13:25:00|14.35|12.34|14.37|12.37|14.4|12.39|14.28|12.29|0
1750944600000|2025-06-26 13:30:00|14.33|12.33|14.24|12.25|14.41|12.41|14.21|12.23|0
1750944900000|2025-06-26 13:35:00|14.23|12.24|14.28|12.29|14.41|12.41|14.21|12.23|0
1750945200000|2025-06-26 13:40:00|14.27|12.28|14.22|12.23|14.39|12.39|14.18|12.2|0
1750945500000|2025-06-26 13:45:00|14.25|12.26|14.25|12.26|14.43|12.43|14.15|12.17|0
1750945800000|2025-06-26 13:50:00|14.23|12.25|14.22|12.24|14.38|12.38|14.2|12.21|0
1750946100000|2025-06-26 13:55:00|14.23|12.25|14.06|12.1|14.29|12.29|14.01|12.05|0
1750946400000|2025-06-26 14:00:00|14.03|12.08|13.94|12|14.03|12.08|13.87|11.93|0
1750946700000|2025-06-26 14:05:00|13.95|11.99|14.08|12.11|14.09|12.13|13.91|11.97|0
1750947000000|2025-06-26 14:10:00|14.07|12.1|13.93|11.99|14.09|12.13|13.91|11.97|0
1750947300000|2025-06-26 14:15:00|13.94|12|14.03|12.07|14.05|12.09|13.9|11.96|0
1750947600000|2025-06-26 14:20:00|14.02|12.06|13.92|11.97|14.02|12.06|13.86|11.93|0
1750947900000|2025-06-26 14:25:00|13.91|11.96|13.82|11.89|13.96|12.01|13.8|11.88|0
1750948200000|2025-06-26 14:30:00|13.83|11.9|13.82|11.9|13.87|11.94|13.69|11.78|0
1750948500000|2025-06-26 14:35:00|13.78|11.86|13.83|11.9|13.88|11.94|13.77|11.85|0
1750948800000|2025-06-26 14:40:00|13.82|11.89|13.83|11.9|13.87|11.94|13.8|11.88|0
1750949100000|2025-06-26 14:45:00|13.84|11.91|13.73|11.81|13.86|11.92|13.73|11.81|0
1750949400000|2025-06-26 14:50:00|13.74|11.82|13.72|11.81|13.8|11.87|13.69|11.78|0
1750949700000|2025-06-26 14:55:00|13.74|11.8|13.75|11.83|13.85|11.92|13.7|11.78|0
1750950000000|2025-06-26 15:00:00|13.74|11.82|13.71|11.8|13.78|11.86|13.67|11.76|0
1750950300000|2025-06-26 15:05:00|13.7|11.79|13.71|11.8|13.76|11.84|13.69|11.78|0
1750950600000|2025-06-26 15:10:00|13.7|11.79|13.77|11.85|13.79|11.87|13.7|11.79|0
1750950900000|2025-06-26 15:15:00|13.76|11.84|13.72|11.81|13.78|11.86|13.67|11.77|0
1750951200000|2025-06-26 15:20:00|13.71|11.8|13.71|11.8|13.76|11.84|13.69|11.78|0
1750951500000|2025-06-26 15:25:00|13.72|11.81|13.89|11.95|13.91|11.97|13.72|11.81|0
1750951800000|2025-06-26 15:30:00|13.91|11.97|13.81|11.88|14.02|12.06|13.81|11.88|0
1750952100000|2025-06-26 15:35:00|13.82|11.9|13.8|11.88|13.85|11.91|13.75|11.83|0
1750952400000|2025-06-26 15:40:00|13.82|11.89|13.79|11.87|13.83|11.9|13.71|11.8|0
1750952700000|2025-06-26 15:45:00|13.78|11.86|13.77|11.85|13.8|11.87|13.71|11.8|0
1750953000000|2025-06-26 15:50:00|13.78|11.86|13.78|11.85|13.81|11.89|13.72|11.81|0
1750953300000|2025-06-26 15:55:00|13.79|11.86|13.81|11.89|13.85|11.92|13.76|11.84|0
1750953600000|2025-06-26 16:00:00|13.83|11.9|13.72|11.81|13.84|11.91|13.65|11.74|0
1750953900000|2025-06-26 16:05:00|13.71|11.8|13.73|11.81|13.77|11.84|13.67|11.76|0
1750954200000|2025-06-26 16:10:00|13.77|11.85|13.77|11.85|13.81|11.88|13.74|11.82|0
1750954500000|2025-06-26 16:15:00|13.78|11.86|13.71|11.8|13.79|11.86|13.69|11.78|0
1750954800000|2025-06-26 16:20:00|13.72|11.81|13.73|11.81|13.74|11.83|13.65|11.75|0
1750955100000|2025-06-26 16:25:00|13.72|11.82|13.71|11.8|13.75|11.83|13.69|11.78|0
1750955400000|2025-06-26 16:30:00|13.72|11.81|13.66|11.76|13.74|11.82|13.66|11.76|0
1750955700000|2025-06-26 16:35:00|13.65|11.75|13.75|11.83|13.75|11.83|13.65|11.75|0
1750956000000|2025-06-26 16:40:00|13.74|11.82|13.74|11.82|13.75|11.83|13.69|11.78|0
1750956300000|2025-06-26 16:45:00|13.75|11.83|13.69|11.78|13.79|11.87|13.67|11.76|0
1750956600000|2025-06-26 16:50:00|13.67|11.76|13.72|11.8|13.72|11.81|13.63|11.73|0
1750956900000|2025-06-26 16:55:00|13.73|11.81|13.7|11.79|13.75|11.83|13.68|11.77|0
1750957200000|2025-06-26 17:00:00|13.71|11.8|13.67|11.76|13.76|11.84|13.62|11.72|0
1750957500000|2025-06-26 17:05:00|13.66|11.74|13.61|11.71|13.67|11.75|13.59|11.7|0
1750957800000|2025-06-26 17:10:00|13.6|11.7|13.63|11.72|13.63|11.73|13.58|11.69|0
1750958100000|2025-06-26 17:15:00|13.62|11.73|13.72|11.8|13.75|11.83|13.58|11.69|0
1750958400000|2025-06-26 17:20:00|13.73|11.81|13.69|11.78|13.73|11.82|13.65|11.74|0
1750958700000|2025-06-26 17:25:00|13.68|11.77|13.67|11.76|13.73|11.81|13.65|11.74|0
1750959000000|2025-06-26 17:30:00|13.66|11.75|13.61|11.71|13.66|11.75|13.58|11.69|0
1750959300000|2025-06-26 17:35:00|13.62|11.72|13.61|11.71|13.64|11.73|13.57|11.68|0
1750959600000|2025-06-26 17:40:00|13.62|11.72|13.6|11.7|13.64|11.73|13.58|11.69|0
1750959900000|2025-06-26 17:45:00|13.59|11.72|13.63|11.73|13.64|11.74|13.59|11.7|0
1750960200000|2025-06-26 17:50:00|13.62|11.72|13.62|11.72|13.64|11.74|13.6|11.7|0
1750960500000|2025-06-26 17:55:00|13.61|11.71|13.62|11.72|13.66|11.76|13.59|11.69|0
1750960800000|2025-06-26 18:00:00|13.63|11.73|13.56|11.67|13.67|11.76|13.55|11.66|0
1750961100000|2025-06-26 18:05:00|13.55|11.66|13.56|11.67|13.57|11.68|13.37|11.51|0
1750961400000|2025-06-26 18:10:00|13.57|11.68|13.5|11.62|13.58|11.69|13.47|11.59|0
1750961700000|2025-06-26 18:15:00|13.49|11.61|13.46|11.58|13.51|11.62|13.36|11.5|0
1750962000000|2025-06-26 18:20:00|13.47|11.59|13.41|11.54|13.47|11.59|13.39|11.52|0
1750962300000|2025-06-26 18:25:00|13.42|11.55|13.45|11.58|13.5|11.61|13.4|11.53|0
1750962600000|2025-06-26 18:30:00|13.44|11.57|13.5|11.61|13.52|11.63|13.42|11.55|0
1750962900000|2025-06-26 18:35:00|13.49|11.62|13.57|11.68|13.58|11.69|13.49|11.62|0
1750963200000|2025-06-26 18:40:00|13.56|11.67|13.59|11.69|13.61|11.71|13.52|11.64|0
1750963500000|2025-06-26 18:45:00|13.61|11.71|13.71|11.79|13.72|11.81|13.55|11.66|0
1750963800000|2025-06-26 18:50:00|13.7|11.8|13.67|11.77|13.76|11.84|13.65|11.74|0
1750964100000|2025-06-26 18:55:00|13.66|11.76|13.62|11.72|13.7|11.79|13.61|11.71|0
1750964400000|2025-06-26 19:00:00|13.61|11.71|13.63|11.72|13.64|11.73|13.59|11.69|0
1750964700000|2025-06-26 19:05:00|13.67|11.76|13.73|11.81|13.78|11.86|13.65|11.75|0
1750965000000|2025-06-26 19:10:00|13.72|11.8|13.73|11.81|13.76|11.84|13.69|11.78|0
1750965300000|2025-06-26 19:15:00|13.74|11.82|13.71|11.79|13.8|11.87|13.71|11.79|0
1750965600000|2025-06-26 19:20:00|13.7|11.8|13.6|11.71|13.75|11.83|13.6|11.71|0
1750965900000|2025-06-26 19:25:00|13.61|11.72|13.62|11.72|13.65|11.74|13.59|11.7|0
1750966200000|2025-06-26 19:30:00|13.63|11.73|13.64|11.74|13.75|11.83|13.63|11.73|0
1750966500000|2025-06-26 19:35:00|13.63|11.73|13.67|11.76|13.69|11.78|13.61|11.71|0
1750966800000|2025-06-26 19:40:00|13.68|11.77|13.75|11.83|13.8|11.88|13.65|11.75|0
1750967100000|2025-06-26 19:45:00|13.76|11.84|13.7|11.79|13.82|11.89|13.69|11.78|0
1750967400000|2025-06-26 19:50:00|13.75|11.83|13.67|11.76|13.75|11.83|13.58|11.68|0
1750967700000|2025-06-26 19:55:00|13.77|11.85|13.82|11.89|13.92|11.98|13.57|11.68|0
1750968000000|2025-06-26 20:00:00|13.85|11.91|14.01|12.05|14.04|12.08|13.82|11.9|0
1750968300000|2025-06-26 20:05:00|14.02|12.06|14.01|12.05|14.03|12.07|13.91|11.97|0
1750968600000|2025-06-26 20:10:00|13.99|12.04|14.05|12.09|14.05|12.09|13.98|12.03|0
1750968900000|2025-06-26 20:15:00|14.04|12.08|13.99|12.04|14.08|12.11|13.96|12.01|0
1750969200000|2025-06-26 20:20:00|13.98|12.03|13.88|11.95|13.99|12.04|13.84|11.91|0
1750969500000|2025-06-26 20:25:00|13.89|11.96|13.92|11.97|13.96|12.01|13.88|11.94|0
1750969800000|2025-06-26 20:30:00|13.93|11.99|13.86|11.93|13.96|12.01|13.85|11.92|0
1750970100000|2025-06-26 20:35:00|13.85|11.92|13.86|11.93|13.89|11.95|13.84|11.91|0
1750970400000|2025-06-26 20:40:00|13.87|11.94|13.88|11.94|13.89|11.95|13.85|11.92|0
1750970700000|2025-06-26 20:45:00|13.89|11.95|13.83|11.9|13.89|11.95|13.8|11.88|0
1750971000000|2025-06-26 20:50:00|13.84|11.91|13.89|11.95|13.9|11.96|13.82|11.89|0
1750971300000|2025-06-26 20:55:00|13.88|11.94|13.85|11.92|13.92|11.97|13.85|11.92|0
1750971600000|2025-06-26 21:00:00|13.86|11.93|13.87|11.93|13.88|11.94|13.86|11.93|0
1750971900000|2025-06-26 21:05:00|13.85|11.92|13.86|11.92|13.86|11.92|13.84|11.91|0
1750972200000|2025-06-26 21:10:00|13.85|11.91|13.84|11.91|13.85|11.91|13.82|11.89|0
1750972500000|2025-06-26 21:15:00|13.82|11.89|13.81|11.88|13.85|11.92|13.81|11.88|0
1750972800000|2025-06-26 21:20:00|13.79|11.87|13.79|11.87|13.82|11.89|13.79|11.87|0
1750973100000|2025-06-26 21:25:00|13.8|11.88|13.79|11.86|13.81|11.88|13.79|11.86|0
1750973400000|2025-06-26 21:30:00|13.78|11.84|13.74|11.83|13.78|11.86|13.74|11.83|0
1750973700000|2025-06-26 21:35:00|13.73|11.82|13.73|11.82|13.73|11.82|13.71|11.8|0
1750974000000|2025-06-26 21:40:00|13.75|11.81|13.73|11.82|13.75|11.83|13.72|11.8|0
1750974300000|2025-06-26 21:45:00|13.72|11.81|13.79|11.87|13.79|11.87|13.72|11.81|0
1750974600000|2025-06-26 21:50:00|13.76|11.84|13.76|11.84|13.76|11.84|13.74|11.82|0
1750974900000|2025-06-26 21:55:00|13.75|11.83|13.74|11.82|13.76|11.84|13.73|11.81|0
1750975200000|2025-06-26 22:00:00|13.76|11.84|13.77|11.85|13.86|11.92|13.68|11.77|0
1750975500000|2025-06-26 22:05:00|13.75|11.83|13.67|11.77|13.78|11.86|13.66|11.75|0
1750975800000|2025-06-26 22:10:00|13.66|11.76|13.72|11.81|13.74|11.82|13.64|11.73|0
1750976100000|2025-06-26 22:15:00|13.73|11.82|13.67|11.77|13.74|11.82|13.67|11.76|0
1750976400000|2025-06-26 22:20:00|13.66|11.76|13.63|11.73|13.69|11.78|13.63|11.73|0
1750976700000|2025-06-26 22:25:00|13.62|11.72|13.57|11.67|13.66|11.75|13.51|11.62|0
1750977000000|2025-06-26 22:30:00|13.58|11.68|13.6|11.7|13.62|11.72|13.57|11.67|0
1750977300000|2025-06-26 22:35:00|13.61|11.71|13.6|11.7|13.62|11.72|13.56|11.66|0
1750977600000|2025-06-26 22:40:00|13.59|11.69|13.64|11.74|13.64|11.74|13.56|11.67|0
1750977900000|2025-06-26 22:45:00|13.65|11.73|13.62|11.72|13.65|11.73|13.6|11.71|0
1750978200000|2025-06-26 22:50:00|13.61|11.71|13.61|11.71|13.63|11.73|13.58|11.69|0
1750978500000|2025-06-26 22:55:00|13.6|11.7|13.64|11.73|13.65|11.74|13.59|11.7|0
1750978800000|2025-06-26 23:00:00|13.63|11.74|13.63|11.73|13.66|11.75|13.59|11.7|0
1750979100000|2025-06-26 23:05:00|13.65|11.75|13.66|11.75|13.7|11.78|13.65|11.75|0
1750979400000|2025-06-26 23:10:00|13.68|11.77|13.74|11.82|13.74|11.83|13.68|11.77|0
1750979700000|2025-06-26 23:15:00|13.75|11.84|13.76|11.84|13.78|11.86|13.74|11.82|0
1750980000000|2025-06-26 23:20:00|13.75|11.83|13.71|11.8|13.76|11.84|13.69|11.78|0
1750980300000|2025-06-26 23:25:00|13.72|11.81|13.7|11.79|13.75|11.83|13.69|11.78|0
1750980600000|2025-06-26 23:30:00|13.71|11.8|13.72|11.81|13.76|11.84|13.7|11.8|0
1750980900000|2025-06-26 23:35:00|13.73|11.82|13.75|11.83|13.76|11.84|13.72|11.8|0
1750981200000|2025-06-26 23:40:00|13.76|11.84|13.72|11.8|13.76|11.84|13.71|11.8|0
1750981500000|2025-06-26 23:45:00|13.71|11.82|13.74|11.83|13.74|11.83|13.7|11.79|0
1750981800000|2025-06-26 23:50:00|13.75|11.82|13.73|11.82|13.82|11.89|13.73|11.81|0
1750982100000|2025-06-26 23:55:00|13.74|11.81|13.78|11.85|13.78|11.85|13.72|11.81|0
1750982400000|2025-06-27 00:00:00|13.77|11.86|13.78|11.85|13.79|11.86|13.71|11.8|0
1750982700000|2025-06-27 00:05:00|13.77|11.84|13.7|11.79|13.77|11.84|13.67|11.76|0
1750983000000|2025-06-27 00:10:00|13.69|11.78|13.83|11.9|13.83|11.9|13.69|11.78|0
1750983300000|2025-06-27 00:15:00|13.82|11.89|13.85|11.92|13.9|11.96|13.76|11.84|0
1750983600000|2025-06-27 00:20:00|13.84|11.91|13.83|11.9|13.87|11.94|13.81|11.88|0
1750983900000|2025-06-27 00:25:00|13.84|11.91|13.83|11.9|13.86|11.92|13.8|11.88|0
1750984200000|2025-06-27 00:30:00|13.82|11.89|13.84|11.91|13.87|11.93|13.82|11.89|0
1750984500000|2025-06-27 00:35:00|13.82|11.89|13.82|11.89|13.84|11.91|13.81|11.88|0
1750984800000|2025-06-27 00:40:00|13.83|11.9|13.8|11.87|13.86|11.93|13.76|11.84|0
1750985100000|2025-06-27 00:45:00|13.81|11.88|13.79|11.86|13.82|11.89|13.76|11.84|0
1750985400000|2025-06-27 00:50:00|13.81|11.88|13.79|11.86|13.81|11.89|13.77|11.84|0
1750985700000|2025-06-27 00:55:00|13.78|11.87|13.8|11.88|13.82|11.89|13.77|11.85|0
1750986000000|2025-06-27 01:00:00|13.81|11.89|13.84|11.91|13.87|11.93|13.81|11.88|0
1750986300000|2025-06-27 01:05:00|13.85|11.92|13.85|11.91|13.86|11.93|13.84|11.91|0
1750986600000|2025-06-27 01:10:00|13.83|11.92|13.85|11.92|13.86|11.92|13.81|11.89|0
1750986900000|2025-06-27 01:15:00|13.84|11.91|13.84|11.91|13.87|11.94|13.84|11.91|0
1750987200000|2025-06-27 01:20:00|13.85|11.92|13.85|11.92|13.88|11.94|13.83|11.9|0
1750987500000|2025-06-27 01:25:00|13.84|11.91|13.83|11.9|13.86|11.93|13.81|11.88|0
1750987800000|2025-06-27 01:30:00|13.82|11.89|13.84|11.91|13.9|11.96|13.82|11.89|0
1750988100000|2025-06-27 01:35:00|13.83|11.9|13.83|11.9|13.85|11.92|13.78|11.86|0
1750988400000|2025-06-27 01:40:00|13.84|11.91|13.82|11.9|13.84|11.91|13.81|11.88|0
1750988700000|2025-06-27 01:45:00|13.83|11.89|13.83|11.9|13.84|11.91|13.81|11.88|0
1750989000000|2025-06-27 01:50:00|13.84|11.91|13.79|11.86|13.85|11.91|13.76|11.84|0
1750989300000|2025-06-27 01:55:00|13.77|11.85|13.79|11.86|13.82|11.89|13.76|11.84|0
1750989600000|2025-06-27 02:00:00|13.8|11.87|13.79|11.86|13.8|11.88|13.77|11.85|0
1750989900000|2025-06-27 02:05:00|13.8|11.87|13.78|11.86|13.8|11.88|13.76|11.84|0
1750990200000|2025-06-27 02:10:00|13.77|11.85|13.77|11.84|13.81|11.88|13.76|11.84|0
1750990500000|2025-06-27 02:15:00|13.76|11.85|13.67|11.76|13.8|11.87|13.65|11.74|0
1750990800000|2025-06-27 02:20:00|13.66|11.75|13.66|11.75|13.68|11.77|13.66|11.75|0
1750991100000|2025-06-27 02:25:00|13.67|11.76|13.67|11.76|13.68|11.77|13.65|11.75|0
1750991400000|2025-06-27 02:30:00|13.68|11.77|13.63|11.72|13.68|11.77|13.61|11.71|0
1750991700000|2025-06-27 02:35:00|13.62|11.73|13.61|11.71|13.64|11.74|13.6|11.71|0
1750992000000|2025-06-27 02:40:00|13.62|11.72|13.67|11.76|13.67|11.76|13.6|11.7|0
1750992300000|2025-06-27 02:45:00|13.66|11.77|13.67|11.76|13.68|11.77|13.65|11.75|0
1750992600000|2025-06-27 02:50:00|13.66|11.75|13.66|11.75|13.7|11.79|13.66|11.75|0
1750992900000|2025-06-27 02:55:00|13.65|11.71|13.61|11.71|13.65|11.73|13.58|11.68|0
1750993200000|2025-06-27 03:00:00|13.62|11.72|13.63|11.73|13.63|11.73|13.58|11.69|0
1750993500000|2025-06-27 03:05:00|13.62|11.72|13.61|11.71|13.65|11.74|13.6|11.7|0
1750993800000|2025-06-27 03:10:00|13.62|11.72|13.61|11.71|13.63|11.73|13.61|11.71|0
1750994100000|2025-06-27 03:15:00|13.63|11.73|13.61|11.71|13.63|11.73|13.6|11.7|0
1750994400000|2025-06-27 03:20:00|13.6|11.72|13.61|11.71|13.64|11.73|13.6|11.71|0
1750994700000|2025-06-27 03:25:00|13.62|11.72|13.57|11.67|13.62|11.72|13.55|11.66|0
1750995000000|2025-06-27 03:30:00|13.58|11.68|13.57|11.67|13.58|11.69|13.55|11.66|0
1750995300000|2025-06-27 03:35:00|13.56|11.66|13.56|11.67|13.57|11.68|13.55|11.66|0
1750995600000|2025-06-27 03:40:00|13.55|11.66|13.56|11.67|13.58|11.69|13.54|11.65|0
1750995900000|2025-06-27 03:45:00|13.57|11.68|13.56|11.67|13.6|11.7|13.56|11.67|0
1750996200000|2025-06-27 03:50:00|13.55|11.66|13.57|11.68|13.58|11.69|13.54|11.65|0
1750996500000|2025-06-27 03:55:00|13.56|11.67|13.62|11.72|13.64|11.73|13.55|11.66|0
1750996800000|2025-06-27 04:00:00|13.61|11.71|13.69|11.78|13.7|11.79|13.61|11.71|0
1750997100000|2025-06-27 04:05:00|13.7|11.79|13.68|11.77|13.7|11.79|13.66|11.75|0
1750997400000|2025-06-27 04:10:00|13.67|11.76|13.68|11.77|13.69|11.78|13.65|11.75|0
1750997700000|2025-06-27 04:15:00|13.69|11.78|13.68|11.77|13.7|11.79|13.64|11.74|0
1750998000000|2025-06-27 04:20:00|13.69|11.78|13.69|11.78|13.7|11.79|13.67|11.76|0
1750998300000|2025-06-27 04:25:00|13.68|11.77|13.65|11.74|13.68|11.77|13.6|11.71|0
1750998600000|2025-06-27 04:30:00|13.64|11.73|13.63|11.73|13.65|11.74|13.62|11.72|0
1750998900000|2025-06-27 04:35:00|13.62|11.72|13.64|11.73|13.64|11.74|13.61|11.71|0
1750999200000|2025-06-27 04:40:00|13.63|11.74|13.63|11.73|13.64|11.74|13.62|11.72|0
1750999500000|2025-06-27 04:45:00|13.65|11.75|13.62|11.72|13.66|11.75|13.6|11.7|0
1750999800000|2025-06-27 04:50:00|13.61|11.71|13.56|11.67|13.63|11.73|13.54|11.65|0
1751000100000|2025-06-27 04:55:00|13.57|11.68|13.68|11.77|13.69|11.78|13.56|11.67|0
1751000400000|2025-06-27 05:00:00|13.67|11.76|13.6|11.71|13.67|11.76|13.58|11.68|0
1751000700000|2025-06-27 05:05:00|13.61|11.7|13.62|11.72|13.63|11.73|13.6|11.7|0
1751001000000|2025-06-27 05:10:00|13.61|11.71|13.55|11.66|13.63|11.72|13.55|11.66|0
1751001300000|2025-06-27 05:15:00|13.56|11.67|13.56|11.67|13.58|11.69|13.54|11.65|0
1751001600000|2025-06-27 05:20:00|13.55|11.66|13.6|11.7|13.63|11.72|13.54|11.65|0
1751001900000|2025-06-27 05:25:00|13.61|11.71|13.6|11.7|13.62|11.72|13.58|11.68|0
1751002200000|2025-06-27 05:30:00|13.59|11.69|13.57|11.67|13.61|11.71|13.54|11.65|0
1751002500000|2025-06-27 05:35:00|13.56|11.68|13.52|11.63|13.6|11.7|13.46|11.58|0
1751002800000|2025-06-27 05:40:00|13.53|11.64|13.49|11.61|13.53|11.64|13.48|11.6|0
1751003100000|2025-06-27 05:45:00|13.5|11.62|13.44|11.57|13.51|11.62|13.43|11.56|0
1751003400000|2025-06-27 05:50:00|13.43|11.56|13.44|11.57|13.46|11.58|13.43|11.55|0
1751003700000|2025-06-27 05:55:00|13.45|11.58|13.46|11.58|13.47|11.59|13.43|11.56|0
1751004000000|2025-06-27 06:00:00|13.48|11.6|13.46|11.58|13.48|11.6|13.42|11.55|0
1751004300000|2025-06-27 06:05:00|13.45|11.59|13.44|11.57|13.46|11.59|13.43|11.55|0
1751004600000|2025-06-27 06:10:00|13.45|11.58|13.34|11.48|13.48|11.59|13.33|11.47|0
1751004900000|2025-06-27 06:15:00|13.35|11.47|13.36|11.5|13.36|11.5|13.32|11.46|0
1751005200000|2025-06-27 06:20:00|13.35|11.49|13.35|11.49|13.37|11.5|13.33|11.47|0
1751005500000|2025-06-27 06:25:00|13.36|11.48|13.32|11.46|13.43|11.55|13.3|11.45|0
1751005800000|2025-06-27 06:30:00|13.34|11.48|13.36|11.5|13.37|11.5|13.29|11.44|0
1751006100000|2025-06-27 06:35:00|13.35|11.49|13.36|11.5|13.38|11.51|13.32|11.47|0
1751006400000|2025-06-27 06:40:00|13.37|11.49|13.23|11.38|13.37|11.5|13.21|11.37|0
1751006700000|2025-06-27 06:45:00|13.24|11.39|13.3|11.44|13.32|11.47|13.24|11.39|0
1751007000000|2025-06-27 06:50:00|13.31|11.45|13.3|11.45|13.32|11.46|13.28|11.43|0
1751007300000|2025-06-27 06:55:00|13.31|11.44|13.36|11.5|13.37|11.51|13.29|11.43|0
1751007600000|2025-06-27 07:00:00|13.37|11.51|13.37|11.5|13.38|11.51|13.31|11.45|0
1751007900000|2025-06-27 07:05:00|13.36|11.51|13.34|11.48|13.39|11.52|13.31|11.45|0
1751008200000|2025-06-27 07:10:00|13.35|11.49|13.34|11.48|13.37|11.5|13.32|11.46|0
1751008500000|2025-06-27 07:15:00|13.36|11.5|13.34|11.48|13.36|11.5|13.31|11.45|0
1751008800000|2025-06-27 07:20:00|13.33|11.47|13.25|11.4|13.36|11.5|13.19|11.35|0
1751009100000|2025-06-27 07:25:00|13.26|11.41|13.25|11.4|13.3|11.44|13.22|11.37|0
1751009400000|2025-06-27 07:30:00|13.26|11.41|13.32|11.46|13.37|11.51|13.25|11.4|0
1751009700000|2025-06-27 07:35:00|13.31|11.45|13.35|11.49|13.38|11.52|13.31|11.45|0
1751010000000|2025-06-27 07:40:00|13.36|11.5|13.35|11.49|13.38|11.51|13.33|11.47|0
1751010300000|2025-06-27 07:45:00|13.36|11.5|13.35|11.49|13.38|11.51|13.31|11.45|0
1751010600000|2025-06-27 07:50:00|13.34|11.48|13.35|11.49|13.38|11.51|13.33|11.47|0
1751010900000|2025-06-27 07:55:00|13.34|11.48|13.36|11.5|13.36|11.5|13.33|11.47|0
1751011200000|2025-06-27 08:00:00|13.35|11.49|13.29|11.44|13.35|11.49|13.25|11.4|0
1751011500000|2025-06-27 08:05:00|13.28|11.43|13.34|11.48|13.34|11.48|13.24|11.39|0
1751011800000|2025-06-27 08:10:00|13.35|11.49|13.3|11.44|13.37|11.5|13.27|11.42|0
1751012100000|2025-06-27 08:15:00|13.31|11.45|13.35|11.49|13.35|11.49|13.26|11.41|0
1751012400000|2025-06-27 08:20:00|13.34|11.48|13.35|11.48|13.38|11.51|13.33|11.47|0
1751012700000|2025-06-27 08:25:00|13.34|11.49|13.33|11.47|13.36|11.5|13.33|11.47|0
1751013000000|2025-06-27 08:30:00|13.34|11.48|13.3|11.44|13.35|11.49|13.27|11.42|0
1751013300000|2025-06-27 08:35:00|13.31|11.45|13.3|11.45|13.32|11.46|13.28|11.43|0
1751013600000|2025-06-27 08:40:00|13.29|11.44|13.29|11.44|13.31|11.45|13.28|11.42|0
1751013900000|2025-06-27 08:45:00|13.3|11.43|13.28|11.43|13.31|11.45|13.27|11.42|0
1751014200000|2025-06-27 08:50:00|13.29|11.44|13.29|11.44|13.37|11.5|13.26|11.41|0
1751014500000|2025-06-27 08:55:00|13.3|11.43|13.29|11.43|13.3|11.44|13.27|11.42|0
1751014800000|2025-06-27 09:00:00|13.28|11.42|13.29|11.44|13.32|11.46|13.27|11.42|0
1751015100000|2025-06-27 09:05:00|13.28|11.43|13.29|11.44|13.33|11.47|13.25|11.41|0
1751015400000|2025-06-27 09:10:00|13.3|11.45|13.3|11.44|13.32|11.46|13.28|11.43|0
1751015700000|2025-06-27 09:15:00|13.29|11.43|13.29|11.43|13.3|11.45|13.28|11.42|0
1751016000000|2025-06-27 09:20:00|13.28|11.44|13.29|11.43|13.3|11.44|13.28|11.43|0
1751016300000|2025-06-27 09:25:00|13.28|11.45|13.29|11.44|13.3|11.45|13.27|11.42|0
1751016600000|2025-06-27 09:30:00|13.28|11.43|13.29|11.44|13.32|11.46|13.27|11.42|0
1751016900000|2025-06-27 09:35:00|13.3|11.45|13.29|11.44|13.32|11.46|13.28|11.42|0
1751017200000|2025-06-27 09:40:00|13.3|11.43|13.23|11.38|13.32|11.47|13.22|11.37|0
1751017500000|2025-06-27 09:45:00|13.24|11.39|13.24|11.39|13.25|11.4|13.22|11.38|0
1751017800000|2025-06-27 09:50:00|13.25|11.4|13.24|11.39|13.27|11.42|13.2|11.36|0
1751018100000|2025-06-27 09:55:00|13.23|11.38|13.23|11.38|13.26|11.41|13.22|11.38|0
1751018400000|2025-06-27 10:00:00|13.22|11.37|13.24|11.39|13.26|11.41|13.21|11.37|0
1751018700000|2025-06-27 10:05:00|13.23|11.38|13.24|11.39|13.26|11.41|13.23|11.38|0
1751019000000|2025-06-27 10:10:00|13.23|11.38|13.23|11.38|13.26|11.41|13.22|11.38|0
1751019300000|2025-06-27 10:15:00|13.24|11.39|13.24|11.39|13.25|11.4|13.22|11.38|0
1751019600000|2025-06-27 10:20:00|13.25|11.4|13.29|11.44|13.29|11.44|13.22|11.38|0
1751019900000|2025-06-27 10:25:00|13.3|11.46|13.34|11.48|13.36|11.5|13.28|11.42|0
1751020200000|2025-06-27 10:30:00|13.33|11.47|13.29|11.44|13.35|11.49|13.26|11.41|0
1751020500000|2025-06-27 10:35:00|13.3|11.45|13.29|11.43|13.31|11.45|13.27|11.41|0
1751020800000|2025-06-27 10:40:00|13.3|11.44|13.28|11.43|13.31|11.45|13.26|11.41|0
1751021100000|2025-06-27 10:45:00|13.29|11.42|13.29|11.43|13.3|11.45|13.27|11.42|0
1751021400000|2025-06-27 10:50:00|13.3|11.44|13.29|11.44|13.3|11.44|13.26|11.41|0
1751021700000|2025-06-27 10:55:00|13.28|11.43|13.29|11.43|13.3|11.44|13.28|11.42|0
1751022000000|2025-06-27 11:00:00|13.28|11.44|13.29|11.44|13.31|11.45|13.19|11.35|0
1751022300000|2025-06-27 11:05:00|13.3|11.45|13.29|11.43|13.3|11.45|13.27|11.42|0
1751022600000|2025-06-27 11:10:00|13.28|11.44|13.19|11.35|13.3|11.44|13.18|11.34|0
1751022900000|2025-06-27 11:15:00|13.2|11.36|13.18|11.34|13.2|11.36|13.17|11.33|0
1751023200000|2025-06-27 11:20:00|13.15|11.31|13.19|11.35|13.19|11.35|13.15|11.31|0
1751023500000|2025-06-27 11:25:00|13.2|11.34|13.19|11.35|13.21|11.36|13.17|11.33|0
1751023800000|2025-06-27 11:30:00|13.18|11.34|13.18|11.34|13.2|11.36|13.17|11.34|0
1751024100000|2025-06-27 11:35:00|13.17|11.33|13.08|11.26|13.2|11.36|13.06|11.24|0
1751024400000|2025-06-27 11:40:00|13.07|11.24|13.06|11.24|13.11|11.28|13.05|11.23|0
1751024700000|2025-06-27 11:45:00|13.07|11.25|13.09|11.26|13.1|11.27|13.06|11.24|0
1751025000000|2025-06-27 11:50:00|13.08|11.25|13.07|11.25|13.1|11.27|13.05|11.23|0
1751025300000|2025-06-27 11:55:00|13.08|11.26|13.08|11.25|13.09|11.27|13.06|11.24|0
1751025600000|2025-06-27 12:00:00|13.06|11.24|13.09|11.26|13.12|11.29|13.03|11.21|0
1751025900000|2025-06-27 12:05:00|13.08|11.25|13.07|11.25|13.12|11.29|13.06|11.24|0
1751026200000|2025-06-27 12:10:00|13.08|11.26|13.14|11.3|13.16|11.32|13.08|11.25|0
1751026500000|2025-06-27 12:15:00|13.15|11.31|13.13|11.29|13.15|11.32|13.1|11.28|0
1751026800000|2025-06-27 12:20:00|13.14|11.3|13.12|11.29|13.2|11.36|13.1|11.27|0
1751027100000|2025-06-27 12:25:00|13.13|11.3|13.14|11.31|13.15|11.32|13.1|11.27|0
1751027400000|2025-06-27 12:30:00|13.15|11.32|13.14|11.31|13.35|11.48|13.08|11.26|0
1751027700000|2025-06-27 12:35:00|13.13|11.3|13.12|11.29|13.16|11.32|13.09|11.26|0
1751028000000|2025-06-27 12:40:00|13.13|11.3|13.17|11.33|13.21|11.36|13.12|11.29|0
1751028300000|2025-06-27 12:45:00|13.18|11.34|13.12|11.29|13.19|11.35|13.1|11.27|0
1751028600000|2025-06-27 12:50:00|13.11|11.28|13.24|11.39|13.25|11.4|13.11|11.28|0
1751028900000|2025-06-27 12:55:00|13.23|11.4|13.13|11.3|13.25|11.4|13.13|11.3|0
1751029200000|2025-06-27 13:00:00|13.15|11.31|13.23|11.38|13.26|11.41|13.15|11.31|0
1751029500000|2025-06-27 13:05:00|13.24|11.39|13.19|11.35|13.27|11.42|13.16|11.32|0
1751029800000|2025-06-27 13:10:00|13.18|11.34|13.3|11.44|13.31|11.45|13.16|11.32|0
1751030100000|2025-06-27 13:15:00|13.29|11.42|13.23|11.39|13.3|11.44|13.21|11.36|0
1751030400000|2025-06-27 13:20:00|13.24|11.37|13.29|11.44|13.32|11.46|13.22|11.37|0
1751030700000|2025-06-27 13:25:00|13.26|11.41|13.36|11.5|13.37|11.5|13.25|11.4|0
1751031000000|2025-06-27 13:30:00|13.22|11.37|13.16|11.32|13.27|11.42|13.1|11.27|0
1751031300000|2025-06-27 13:35:00|13.15|11.31|13.07|11.24|13.18|11.34|13.07|11.24|0
1751031600000|2025-06-27 13:40:00|13.08|11.25|12.98|11.17|13.11|11.28|12.85|11.06|0
1751031900000|2025-06-27 13:45:00|12.97|11.16|12.97|11.16|12.99|11.18|12.84|11.05|0
1751032200000|2025-06-27 13:50:00|12.96|11.15|12.9|11.1|13.01|11.19|12.88|11.08|0
1751032500000|2025-06-27 13:55:00|12.89|11.09|12.99|11.18|13|11.19|12.79|11.01|0
1751032800000|2025-06-27 14:00:00|12.96|11.15|12.88|11.08|12.99|11.18|12.81|11.02|0
1751033100000|2025-06-27 14:05:00|12.87|11.07|12.98|11.17|13.02|11.2|12.84|11.05|0
1751033400000|2025-06-27 14:10:00|12.97|11.16|12.99|11.18|13.02|11.2|12.92|11.12|0
1751033700000|2025-06-27 14:15:00|12.98|11.17|12.99|11.18|13.13|11.29|12.97|11.16|0
1751034000000|2025-06-27 14:20:00|13|11.19|13.09|11.27|13.12|11.29|12.94|11.13|0
1751034300000|2025-06-27 14:25:00|13.1|11.28|13.08|11.25|13.14|11.31|13.03|11.22|0
1751034600000|2025-06-27 14:30:00|13.07|11.26|13.08|11.25|13.12|11.29|13.04|11.22|0
1751034900000|2025-06-27 14:35:00|13.09|11.26|13.09|11.26|13.2|11.36|13|11.19|0
1751035200000|2025-06-27 14:40:00|13.08|11.27|13.01|11.2|13.13|11.3|12.99|11.18|0
1751035500000|2025-06-27 14:45:00|13|11.19|13.07|11.24|13.11|11.28|12.99|11.18|0
1751035800000|2025-06-27 14:50:00|13.06|11.26|13.19|11.35|13.25|11.4|13.06|11.25|0
1751036100000|2025-06-27 14:55:00|13.15|11.32|13.31|11.45|13.31|11.45|13.15|11.32|0
1751036400000|2025-06-27 15:00:00|13.32|11.46|13.29|11.44|13.36|11.49|13.26|11.41|0
1751036700000|2025-06-27 15:05:00|13.3|11.45|13.29|11.44|13.32|11.46|13.23|11.38|0
1751037000000|2025-06-27 15:10:00|13.28|11.43|13.3|11.45|13.33|11.47|13.26|11.41|0
1751037300000|2025-06-27 15:15:00|13.31|11.44|13.29|11.43|13.34|11.48|13.24|11.39|0
1751037600000|2025-06-27 15:20:00|13.28|11.42|13.18|11.34|13.33|11.47|13.15|11.32|0
1751037900000|2025-06-27 15:25:00|13.17|11.33|13.18|11.34|13.21|11.37|13.15|11.32|0
1751038200000|2025-06-27 15:30:00|13.17|11.33|13.13|11.29|13.2|11.36|13.07|11.25|0
1751038500000|2025-06-27 15:35:00|13.12|11.26|13.07|11.25|13.12|11.28|13.05|11.23|0
1751038800000|2025-06-27 15:40:00|13.08|11.26|13.09|11.26|13.11|11.28|12.99|11.18|0
1751039100000|2025-06-27 15:45:00|13.08|11.27|13.06|11.24|13.13|11.3|13.05|11.23|0
1751039400000|2025-06-27 15:50:00|13.05|11.23|13.11|11.28|13.16|11.32|13.05|11.23|0
1751039700000|2025-06-27 15:55:00|13.13|11.3|13.15|11.32|13.16|11.32|13.11|11.28|0
1751040000000|2025-06-27 16:00:00|13.17|11.33|13.16|11.32|13.23|11.38|13.14|11.31|0
1751040300000|2025-06-27 16:05:00|13.17|11.33|13.06|11.24|13.2|11.36|13.06|11.24|0
1751040600000|2025-06-27 16:10:00|13.07|11.23|13.08|11.26|13.12|11.29|13.05|11.23|0
1751040900000|2025-06-27 16:15:00|13.07|11.25|13.18|11.34|13.19|11.35|13.06|11.24|0
1751041200000|2025-06-27 16:20:00|13.17|11.33|13.18|11.34|13.21|11.37|13.14|11.31|0
1751041500000|2025-06-27 16:25:00|13.19|11.35|13.13|11.3|13.2|11.36|13.11|11.28|0
1751041800000|2025-06-27 16:30:00|13.14|11.31|13.08|11.25|13.16|11.32|13.06|11.24|0
1751042100000|2025-06-27 16:35:00|13.09|11.26|13.12|11.29|13.18|11.34|13.09|11.26|0
1751042400000|2025-06-27 16:40:00|13.11|11.28|13.28|11.43|13.31|11.45|13.11|11.28|0
1751042700000|2025-06-27 16:45:00|13.29|11.44|13.36|11.49|13.39|11.52|13.26|11.41|0
1751043000000|2025-06-27 16:50:00|13.37|11.5|13.29|11.44|13.37|11.51|13.22|11.37|0
1751043300000|2025-06-27 16:55:00|13.3|11.45|13.24|11.4|13.31|11.46|13.18|11.34|0
1751043600000|2025-06-27 17:00:00|13.25|11.41|13.34|11.48|13.38|11.52|13.22|11.37|0
1751043900000|2025-06-27 17:05:00|13.35|11.49|13.33|11.47|13.38|11.51|13.29|11.44|0
1751044200000|2025-06-27 17:10:00|13.34|11.48|13.25|11.4|13.34|11.48|13.22|11.38|0
1751044500000|2025-06-27 17:15:00|13.26|11.41|13.32|11.46|13.37|11.5|13.22|11.38|0
1751044800000|2025-06-27 17:20:00|13.35|11.49|13.4|11.53|13.49|11.6|13.32|11.46|0
1751045100000|2025-06-27 17:25:00|13.41|11.54|13.45|11.58|13.47|11.59|13.33|11.47|0
1751045400000|2025-06-27 17:30:00|13.44|11.57|13.47|11.59|13.47|11.59|13.33|11.47|0
1751045700000|2025-06-27 17:35:00|13.48|11.6|13.38|11.52|13.53|11.64|13.38|11.52|0
1751046000000|2025-06-27 17:40:00|13.39|11.53|13.5|11.61|13.76|11.84|13.32|11.46|0
1751046300000|2025-06-27 17:45:00|13.54|11.65|13.97|12.02|14|12.05|13.51|11.63|0
1751046600000|2025-06-27 17:50:00|13.98|12.03|14.03|12.07|14.1|12.13|13.83|11.9|0
1751046900000|2025-06-27 17:55:00|14.04|12.08|14.05|12.09|14.3|12.31|13.93|11.99|0
1751047200000|2025-06-27 18:00:00|14.08|12.11|13.94|12|14.12|12.15|13.78|11.86|0
1751047500000|2025-06-27 18:05:00|13.95|11.99|13.74|11.82|13.95|11.99|13.68|11.78|0
1751047800000|2025-06-27 18:10:00|13.73|11.81|13.82|11.89|13.91|11.97|13.61|11.71|0
1751048100000|2025-06-27 18:15:00|13.83|11.9|13.98|12.03|14.02|12.06|13.71|11.8|0
1751048400000|2025-06-27 18:20:00|13.97|12.02|13.91|11.97|14.08|12.12|13.87|11.94|0
1751048700000|2025-06-27 18:25:00|13.9|11.96|14.16|12.19|14.23|12.25|13.89|11.95|0
1751049000000|2025-06-27 18:30:00|14.13|12.16|14.19|12.21|14.4|12.4|14.13|12.15|0
1751049300000|2025-06-27 18:35:00|14.18|12.2|14.48|12.48|14.48|12.48|14.07|12.11|0
1751049600000|2025-06-27 18:40:00|14.49|12.49|14.32|12.32|14.6|12.6|14.32|12.32|0
1751049900000|2025-06-27 18:45:00|14.29|12.3|14.45|12.45|14.45|12.45|14.15|12.18|0
1751050200000|2025-06-27 18:50:00|14.46|12.46|14.5|12.5|14.62|12.62|14.4|12.4|0
1751050500000|2025-06-27 18:55:00|14.47|12.47|14.46|12.46|14.58|12.58|14.39|12.39|0
1751050800000|2025-06-27 19:00:00|14.49|12.49|14.15|12.17|14.52|12.52|14.13|12.16|0
1751051100000|2025-06-27 19:05:00|14.16|12.18|14.05|12.09|14.18|12.2|13.98|12.03|0
1751051400000|2025-06-27 19:10:00|14.02|12.07|13.77|11.84|14.06|12.1|13.77|11.84|0
1751051700000|2025-06-27 19:15:00|13.75|11.83|13.83|11.9|13.89|11.95|13.7|11.79|0
1751052000000|2025-06-27 19:20:00|13.82|11.89|13.72|11.8|13.96|12.01|13.72|11.8|0
1751052300000|2025-06-27 19:25:00|13.73|11.81|13.87|11.93|13.9|11.96|13.7|11.79|0
1751052600000|2025-06-27 19:30:00|13.84|11.91|13.77|11.85|13.91|11.97|13.74|11.83|0
1751052900000|2025-06-27 19:35:00|13.76|11.84|13.72|11.81|13.85|11.91|13.69|11.78|0
1751053200000|2025-06-27 19:40:00|13.71|11.8|13.62|11.72|13.71|11.8|13.56|11.67|0
1751053500000|2025-06-27 19:45:00|13.61|11.71|13.72|11.81|13.72|11.81|13.47|11.59|0
1751053800000|2025-06-27 19:50:00|13.69|11.78|13.51|11.62|13.69|11.78|13.4|11.53|0
1751054100000|2025-06-27 19:55:00|13.46|11.59|13.37|11.5|13.46|11.59|13.22|11.38|0
1751054400000|2025-06-27 20:00:00|13.43|11.56|13.44|11.57|13.59|11.69|13.33|11.47|0
1751054700000|2025-06-27 20:05:00|13.45|11.56|13.4|11.53|13.48|11.6|13.38|11.52|0
1751055000000|2025-06-27 20:10:00|13.41|11.54|13.4|11.53|13.48|11.6|13.33|11.47|0
1751242500000|2025-06-30 00:15:00|12.81|11.02|12.79|11.01|12.85|11.06|12.79|11.01|0
1751242800000|2025-06-30 00:20:00|12.81|11.02|12.84|11.04|12.84|11.05|12.79|11|0
1751243100000|2025-06-30 00:25:00|12.83|11.05|12.82|11.03|12.84|11.05|12.78|11|0
1751243400000|2025-06-30 00:30:00|12.81|11.02|12.81|11.02|12.84|11.05|12.79|11|0
1751243700000|2025-06-30 00:35:00|12.8|11.01|12.72|10.95|12.85|11.06|12.7|10.93|0
1751244000000|2025-06-30 00:40:00|12.71|10.94|12.74|10.96|12.75|10.97|12.7|10.93|0
1751244300000|2025-06-30 00:45:00|12.72|10.95|12.7|10.93|12.73|10.96|12.69|10.92|0
1751244600000|2025-06-30 00:50:00|12.71|10.94|12.71|10.94|12.73|10.96|12.69|10.92|0
1751244900000|2025-06-30 00:55:00|12.72|10.93|12.77|10.99|12.78|11|12.69|10.92|0
1751245200000|2025-06-30 01:00:00|12.78|11|12.76|10.98|12.8|11.02|12.74|10.97|0
1751245500000|2025-06-30 01:05:00|12.77|10.99|12.79|11|12.79|11|12.75|10.97|0
1751245800000|2025-06-30 01:10:00|12.77|10.99|12.78|11|12.79|11.01|12.75|10.97|0
1751246100000|2025-06-30 01:15:00|12.79|10.99|12.76|10.98|12.8|11.01|12.76|10.98|0
1751246400000|2025-06-30 01:20:00|12.79|11.01|12.77|10.99|12.79|11.01|12.75|10.97|0
1751246700000|2025-06-30 01:25:00|12.75|10.97|12.76|10.98|12.78|11|12.75|10.97|0
1751247000000|2025-06-30 01:30:00|12.77|10.99|12.76|10.98|12.79|11|12.73|10.95|0
1751247300000|2025-06-30 01:35:00|12.77|10.99|12.77|10.99|12.79|11.01|12.75|10.97|0
1751247600000|2025-06-30 01:40:00|12.78|11|12.76|10.98|12.79|11|12.74|10.96|0
1751247900000|2025-06-30 01:45:00|12.77|10.99|12.77|10.99|12.8|11.01|12.75|10.97|0
1751248200000|2025-06-30 01:50:00|12.76|10.98|12.84|11.04|12.84|11.04|12.75|10.97|0
1751248500000|2025-06-30 01:55:00|12.83|11.05|12.88|11.08|12.89|11.09|12.82|11.03|0
1751248800000|2025-06-30 02:00:00|12.89|11.09|12.83|11.04|12.9|11.1|12.8|11.02|0
1751249100000|2025-06-30 02:05:00|12.82|11.03|12.82|11.03|12.85|11.05|12.74|10.96|0
1751249400000|2025-06-30 02:10:00|12.81|11.04|12.71|10.94|12.95|11.14|12.69|10.92|0
1751249700000|2025-06-30 02:15:00|12.7|10.93|12.72|10.94|12.73|10.95|12.69|10.92|0
1751250000000|2025-06-30 02:20:00|12.71|10.93|12.7|10.93|12.74|10.97|12.69|10.92|0
1751250300000|2025-06-30 02:25:00|12.72|10.95|12.82|11.03|12.84|11.05|12.7|10.93|0
1751250600000|2025-06-30 02:30:00|12.83|11.04|12.82|11.04|12.84|11.05|12.8|11.01|0
1751250900000|2025-06-30 02:35:00|12.83|11.03|12.77|10.99|12.83|11.04|12.74|10.96|0
1751251200000|2025-06-30 02:40:00|12.78|10.96|12.72|10.95|12.78|10.97|12.69|10.92|0
1751251500000|2025-06-30 02:45:00|12.71|10.94|12.72|10.94|12.72|10.95|12.66|10.9|0
1751251800000|2025-06-30 02:50:00|12.71|10.89|12.72|10.95|12.74|10.96|12.64|10.88|0
1751252100000|2025-06-30 02:55:00|12.71|10.94|12.73|10.95|12.73|10.96|12.69|10.92|0
1751252400000|2025-06-30 03:00:00|12.72|10.94|12.72|10.94|12.73|10.95|12.68|10.91|0
1751252700000|2025-06-30 03:05:00|12.73|10.95|12.7|10.93|12.74|10.96|12.69|10.92|0
1751253000000|2025-06-30 03:10:00|12.73|10.92|12.71|10.94|12.73|10.96|12.7|10.92|0
1751253300000|2025-06-30 03:15:00|12.72|10.95|12.71|10.94|12.74|10.96|12.68|10.91|0
1751253600000|2025-06-30 03:20:00|12.7|10.93|12.66|10.89|12.72|10.94|12.65|10.89|0
1751253900000|2025-06-30 03:25:00|12.67|10.9|12.66|10.89|12.68|10.91|12.65|10.88|0
1751254200000|2025-06-30 03:30:00|12.65|10.9|12.66|10.89|12.67|10.9|12.64|10.88|0
1751254500000|2025-06-30 03:35:00|12.65|10.9|12.67|10.91|12.67|10.91|12.65|10.88|0
1751254800000|2025-06-30 03:40:00|12.66|10.9|12.65|10.89|12.67|10.91|12.64|10.87|0
1751255100000|2025-06-30 03:45:00|12.66|10.9|12.65|10.89|12.66|10.9|12.64|10.88|0
1751255400000|2025-06-30 03:50:00|12.64|10.88|12.65|10.89|12.67|10.9|12.62|10.86|0
1751255700000|2025-06-30 03:55:00|12.66|10.9|12.67|10.9|12.67|10.9|12.65|10.88|0
1751256000000|2025-06-30 04:00:00|12.68|10.91|12.67|10.9|12.69|10.92|12.65|10.88|0
1751256300000|2025-06-30 04:05:00|12.66|10.89|12.66|10.9|12.67|10.9|12.64|10.88|0
1751256600000|2025-06-30 04:10:00|12.65|10.89|12.66|10.9|12.69|10.92|12.65|10.88|0
1751256900000|2025-06-30 04:15:00|12.67|10.89|12.66|10.89|12.68|10.91|12.65|10.89|0
1751257200000|2025-06-30 04:20:00|12.65|10.9|12.66|10.9|12.67|10.9|12.65|10.89|0
1751257500000|2025-06-30 04:25:00|12.67|10.89|12.76|10.98|12.77|10.99|12.65|10.89|0
1751257800000|2025-06-30 04:30:00|12.75|10.97|12.65|10.89|12.76|10.98|12.65|10.89|0
1751258100000|2025-06-30 04:35:00|12.66|10.88|12.66|10.89|12.68|10.91|12.65|10.88|0
1751258400000|2025-06-30 04:40:00|12.67|10.9|12.66|10.9|12.67|10.9|12.65|10.88|0
1751258700000|2025-06-30 04:45:00|12.67|10.99|12.66|10.89|12.77|10.99|12.64|10.88|0
1751259000000|2025-06-30 04:50:00|12.65|10.88|12.71|10.93|12.71|10.93|12.62|10.86|0
1751259300000|2025-06-30 04:55:00|12.7|10.94|12.72|10.94|12.73|10.96|12.7|10.93|0
1751259600000|2025-06-30 05:00:00|12.73|10.95|12.81|11.02|12.82|11.04|12.73|10.95|0
1751259900000|2025-06-30 05:05:00|12.8|11.01|12.81|11.02|12.83|11.04|12.8|11.01|0
1751260200000|2025-06-30 05:10:00|12.8|11.01|12.76|10.98|12.84|11.05|12.75|10.97|0
1751260500000|2025-06-30 05:15:00|12.75|10.97|12.77|10.99|12.79|11|12.75|10.97|0
1751260800000|2025-06-30 05:20:00|12.79|11.01|12.77|10.98|12.79|11.01|12.76|10.98|0
1751261100000|2025-06-30 05:25:00|12.76|10.99|12.77|10.99|12.79|11|12.75|10.97|0
1751261400000|2025-06-30 05:30:00|12.78|11|12.76|10.98|12.78|11|12.75|10.97|0
1751261700000|2025-06-30 05:35:00|12.75|10.97|12.7|10.93|12.77|10.99|12.6|10.84|0
1751262000000|2025-06-30 05:40:00|12.69|10.92|12.71|10.94|12.72|10.95|12.69|10.92|0
1751262300000|2025-06-30 05:45:00|12.7|10.93|12.71|10.94|12.74|10.96|12.68|10.91|0
1751262600000|2025-06-30 05:50:00|12.72|10.95|12.71|10.94|12.74|10.96|12.69|10.92|0
1751262900000|2025-06-30 05:55:00|12.7|10.93|12.71|10.94|12.74|10.96|12.68|10.91|0
1751263200000|2025-06-30 06:00:00|12.7|10.93|12.7|10.93|12.73|10.95|12.68|10.91|0
1751263500000|2025-06-30 06:05:00|12.71|10.92|12.65|10.89|12.72|10.94|12.63|10.86|0
1751263800000|2025-06-30 06:10:00|12.66|10.88|12.64|10.88|12.68|10.91|12.64|10.87|0
1751264100000|2025-06-30 06:15:00|12.63|10.87|12.66|10.9|12.67|10.9|12.63|10.87|0
1751264400000|2025-06-30 06:20:00|12.67|10.89|12.6|10.84|12.68|10.91|12.57|10.82|0
1751264700000|2025-06-30 06:25:00|12.61|10.85|12.59|10.84|12.62|10.86|12.58|10.83|0
1751265000000|2025-06-30 06:30:00|12.6|10.85|12.59|10.84|12.62|10.86|12.58|10.82|0
1751265300000|2025-06-30 06:35:00|12.6|10.85|12.64|10.87|12.67|10.9|12.58|10.83|0
1751265600000|2025-06-30 06:40:00|12.63|10.9|12.71|10.93|12.71|10.94|12.63|10.88|0
1751265900000|2025-06-30 06:45:00|12.7|10.92|12.67|10.9|12.72|10.94|12.65|10.88|0
1751266200000|2025-06-30 06:50:00|12.66|10.89|12.66|10.9|12.68|10.91|12.64|10.88|0
1751266500000|2025-06-30 06:55:00|12.67|10.95|12.72|10.95|12.75|10.97|12.67|10.9|0
1751266800000|2025-06-30 07:00:00|12.73|10.96|12.69|10.92|12.78|10.99|12.69|10.92|0
1751267100000|2025-06-30 07:05:00|12.71|10.93|12.78|10.99|12.86|11.06|12.71|10.93|0
1751267400000|2025-06-30 07:10:00|12.76|10.98|12.79|11|12.79|11.01|12.74|10.96|0
1751267700000|2025-06-30 07:15:00|12.77|10.98|12.76|10.98|12.8|11.01|12.73|10.96|0
1751268000000|2025-06-30 07:20:00|12.77|10.99|12.75|10.97|12.78|11|12.69|10.92|0
1751268300000|2025-06-30 07:25:00|12.76|10.98|12.76|10.98|12.79|11|12.74|10.96|0
1751268600000|2025-06-30 07:30:00|12.75|10.97|12.77|10.99|12.79|11.01|12.74|10.96|0
1751268900000|2025-06-30 07:35:00|12.76|10.98|12.78|11|12.79|11.01|12.74|10.96|0
1751269200000|2025-06-30 07:40:00|12.77|10.99|12.76|10.98|12.78|11|12.73|10.95|0
1751269500000|2025-06-30 07:45:00|12.77|10.97|12.77|10.99|12.77|10.99|12.74|10.96|0
1751269800000|2025-06-30 07:50:00|12.74|10.97|12.82|11.03|12.82|11.04|12.74|10.96|0
1751270100000|2025-06-30 07:55:00|12.81|11.02|12.82|11.03|12.84|11.05|12.79|11|0
1751270400000|2025-06-30 08:00:00|12.8|11.01|12.8|11.01|12.88|11.08|12.78|11|0
1751270700000|2025-06-30 08:05:00|12.81|11.02|12.76|10.98|12.83|11.04|12.74|10.96|0
1751271000000|2025-06-30 08:10:00|12.75|10.97|12.71|10.94|12.77|10.98|12.68|10.91|0
1751271300000|2025-06-30 08:15:00|12.7|10.93|12.72|10.95|12.74|10.97|12.69|10.92|0
1751271600000|2025-06-30 08:20:00|12.73|10.94|12.77|10.99|12.79|11.01|12.7|10.93|0
1751271900000|2025-06-30 08:25:00|12.78|11|12.72|10.94|12.78|11|12.69|10.92|0
1751272200000|2025-06-30 08:30:00|12.73|10.95|12.77|10.99|12.78|10.99|12.7|10.93|0
1751272500000|2025-06-30 08:35:00|12.76|10.98|12.71|10.94|12.77|10.99|12.69|10.92|0
1751272800000|2025-06-30 08:40:00|12.7|10.93|12.7|10.92|12.77|10.98|12.69|10.92|0
1751273100000|2025-06-30 08:45:00|12.71|10.94|12.71|10.94|12.73|10.95|12.68|10.91|0
1751273400000|2025-06-30 08:50:00|12.7|10.93|12.66|10.89|12.72|10.94|12.64|10.88|0
1751273700000|2025-06-30 08:55:00|12.67|10.9|12.66|10.89|12.68|10.91|12.65|10.88|0
1751274000000|2025-06-30 09:00:00|12.67|10.9|12.71|10.94|12.73|10.95|12.65|10.89|0
1751274300000|2025-06-30 09:05:00|12.7|10.93|12.7|10.93|12.72|10.94|12.69|10.92|0
1751274600000|2025-06-30 09:10:00|12.69|10.92|12.72|10.94|12.73|10.95|12.69|10.92|0
1751274900000|2025-06-30 09:15:00|12.71|10.93|12.66|10.89|12.72|10.94|12.63|10.87|0
1751275200000|2025-06-30 09:20:00|12.65|10.88|12.67|10.9|12.67|10.9|12.64|10.88|0
1751275500000|2025-06-30 09:25:00|12.66|10.89|12.65|10.88|12.67|10.9|12.6|10.84|0
1751275800000|2025-06-30 09:30:00|12.66|10.89|12.54|10.79|12.66|10.89|12.54|10.79|0
1751276100000|2025-06-30 09:35:00|12.53|10.78|12.54|10.79|12.57|10.81|12.53|10.78|0
1751276400000|2025-06-30 09:40:00|12.55|10.8|12.56|10.81|12.57|10.82|12.54|10.79|0
1751276700000|2025-06-30 09:45:00|12.57|10.82|12.67|10.9|12.68|10.91|12.55|10.8|0
1751277000000|2025-06-30 09:50:00|12.68|10.91|12.71|10.94|12.79|11|12.67|10.9|0
1751277300000|2025-06-30 09:55:00|12.7|10.93|12.76|10.98|12.77|10.99|12.7|10.93|0
1751277600000|2025-06-30 10:00:00|12.77|10.99|12.77|10.99|12.78|11|12.73|10.96|0
1751277900000|2025-06-30 10:05:00|12.76|10.98|12.76|10.98|12.77|10.99|12.67|10.9|0
1751278200000|2025-06-30 10:10:00|12.75|10.97|12.71|10.94|12.77|10.99|12.69|10.92|0
1751278500000|2025-06-30 10:15:00|12.7|10.93|12.7|10.93|12.72|10.94|12.69|10.92|0
1751278800000|2025-06-30 10:20:00|12.71|10.92|12.71|10.94|12.72|10.95|12.69|10.92|0
1751279100000|2025-06-30 10:25:00|12.7|10.93|12.71|10.94|12.72|10.94|12.7|10.92|0
1751279400000|2025-06-30 10:30:00|12.7|10.93|12.72|10.95|12.75|10.97|12.7|10.93|0
1751279700000|2025-06-30 10:35:00|12.73|10.94|12.7|10.93|12.73|10.95|12.7|10.93|0
1751280000000|2025-06-30 10:40:00|12.69|10.92|12.72|10.95|12.72|10.95|12.69|10.92|0
1751280300000|2025-06-30 10:45:00|12.73|10.94|12.66|10.89|12.73|10.95|12.65|10.88|0
1751280600000|2025-06-30 10:50:00|12.67|10.9|12.71|10.94|12.71|10.94|12.64|10.88|0
1751280900000|2025-06-30 10:55:00|12.7|10.93|12.72|10.94|12.73|10.95|12.7|10.93|0
1751281200000|2025-06-30 11:00:00|12.73|10.95|12.71|10.94|12.73|10.95|12.7|10.93|0
1751281500000|2025-06-30 11:05:00|12.72|10.93|12.7|10.93|12.72|10.94|12.69|10.92|0
1751281800000|2025-06-30 11:10:00|12.69|10.92|12.65|10.88|12.72|10.94|12.64|10.88|0
1751282100000|2025-06-30 11:15:00|12.64|10.89|12.65|10.89|12.72|10.95|12.64|10.88|0
1751282400000|2025-06-30 11:20:00|12.66|10.9|12.62|10.85|12.67|10.9|12.58|10.83|0
1751282700000|2025-06-30 11:25:00|12.61|10.86|12.61|10.85|12.62|10.86|12.59|10.83|0
1751283000000|2025-06-30 11:30:00|12.6|10.84|12.6|10.84|12.63|10.87|12.6|10.84|0
1751283300000|2025-06-30 11:35:00|12.63|10.86|12.72|10.95|12.72|10.95|12.61|10.85|0
1751283600000|2025-06-30 11:40:00|12.71|10.94|12.66|10.89|12.73|10.95|12.64|10.88|0
1751283900000|2025-06-30 11:45:00|12.65|10.88|12.6|10.85|12.67|10.9|12.59|10.83|0
1751284200000|2025-06-30 11:50:00|12.61|10.84|12.6|10.84|12.64|10.88|12.58|10.83|0
1751284500000|2025-06-30 11:55:00|12.61|10.85|12.65|10.89|12.69|10.92|12.6|10.84|0
1751284800000|2025-06-30 12:00:00|12.66|11.49|12.6|10.84|13.36|11.49|12.59|10.83|0
1751285100000|2025-06-30 12:05:00|12.59|10.85|12.55|10.8|12.62|10.86|12.54|10.79|0
1751285400000|2025-06-30 12:10:00|12.56|10.81|12.55|10.8|12.57|10.81|12.53|10.78|0
1751285700000|2025-06-30 12:15:00|12.56|10.81|12.55|10.8|12.57|10.81|12.53|10.78|0
1751286000000|2025-06-30 12:20:00|12.56|10.81|12.6|10.84|12.63|10.87|12.54|10.79|0
1751286300000|2025-06-30 12:25:00|12.61|10.85|12.61|10.85|12.62|10.86|12.58|10.83|0
1751286600000|2025-06-30 12:30:00|12.52|10.77|12.58|10.82|12.63|10.87|12.52|10.77|0
1751286900000|2025-06-30 12:35:00|12.59|10.83|12.6|10.84|12.63|10.87|12.59|10.83|0
1751287200000|2025-06-30 12:40:00|12.61|10.85|12.66|10.89|12.67|10.9|12.59|10.84|0
1751287500000|2025-06-30 12:45:00|12.65|10.88|12.71|10.93|12.72|10.95|12.65|10.88|0
1751287800000|2025-06-30 12:50:00|12.7|10.96|12.71|10.93|12.74|10.97|12.67|10.9|0
1751288100000|2025-06-30 12:55:00|12.7|10.94|12.76|10.98|12.78|10.99|12.64|10.87|0
1751288400000|2025-06-30 13:00:00|11.93|10.26|12.64|10.88|12.72|10.94|11.93|10.26|0
1751288700000|2025-06-30 13:05:00|12.6|10.84|12.67|10.9|12.69|10.92|12.59|10.83|0
1751289000000|2025-06-30 13:10:00|12.65|10.88|12.61|10.85|12.66|10.9|12.58|10.83|0
1751289300000|2025-06-30 13:15:00|12.62|10.86|12.54|10.79|12.67|10.9|12.53|10.78|0
1751289600000|2025-06-30 13:20:00|12.53|10.76|12.51|10.77|12.54|10.77|12.47|10.73|0
1751289900000|2025-06-30 13:25:00|12.54|10.79|12.53|10.79|12.55|10.8|12.49|10.74|0
1751290200000|2025-06-30 13:30:00|12.57|10.82|12.79|11|12.82|11.03|12.54|10.79|0
1751290500000|2025-06-30 13:35:00|12.78|11.01|12.81|11.03|13|11.18|12.76|10.98|0
1751290800000|2025-06-30 13:40:00|12.83|11.02|12.87|11.08|12.97|11.16|12.82|11.02|0
1751291100000|2025-06-30 13:45:00|12.86|11.07|12.98|11.17|12.99|11.18|12.77|10.98|0
1751291400000|2025-06-30 13:50:00|12.97|11.16|12.94|11.13|13.03|11.22|12.83|11.04|0
1751291700000|2025-06-30 13:55:00|12.92|11.12|12.87|11.08|12.93|11.13|12.83|11.04|0
1751292000000|2025-06-30 14:00:00|12.89|11.09|12.86|11.06|12.9|11.1|12.79|11.01|0
1751292300000|2025-06-30 14:05:00|12.87|11.07|12.92|11.11|13.04|11.22|12.84|11.05|0
1751292600000|2025-06-30 14:10:00|12.91|11.12|12.85|11.06|12.92|11.12|12.74|10.96|0
1751292900000|2025-06-30 14:15:00|12.84|11.05|12.85|11.06|12.89|11.09|12.75|10.97|0
1751293200000|2025-06-30 14:20:00|12.86|11.07|12.87|11.07|12.99|11.18|12.81|11.02|0
1751293500000|2025-06-30 14:25:00|12.86|11.08|12.76|10.98|12.93|11.13|12.76|10.98|0
1751293800000|2025-06-30 14:30:00|12.75|10.97|12.88|11.08|12.88|11.08|12.74|10.96|0
1751294100000|2025-06-30 14:35:00|12.89|11.09|13.04|11.22|13.08|11.26|12.86|11.07|0
1751294400000|2025-06-30 14:40:00|13.05|11.23|13.02|11.2|13.09|11.27|12.92|11.11|0
1751294700000|2025-06-30 14:45:00|13.03|11.21|12.92|11.12|13.1|11.27|12.86|11.07|0
1751295000000|2025-06-30 14:50:00|12.93|11.13|12.96|11.15|12.99|11.17|12.89|11.09|0
1751295300000|2025-06-30 14:55:00|13.01|11.19|12.9|11.1|13.01|11.19|12.9|11.1|0
1751295600000|2025-06-30 15:00:00|12.89|11.09|12.86|11.06|12.99|11.17|12.85|11.05|0
1751295900000|2025-06-30 15:05:00|12.81|11.03|12.76|10.98|12.82|11.03|12.73|10.95|0
1751296200000|2025-06-30 15:10:00|12.77|10.99|12.9|11.1|12.98|11.17|12.75|10.97|0
1751296500000|2025-06-30 15:15:00|12.91|11.11|12.92|11.12|12.98|11.17|12.87|11.08|0
1751296800000|2025-06-30 15:20:00|12.93|11.13|12.86|11.06|12.94|11.14|12.8|11.01|0
1751297100000|2025-06-30 15:25:00|12.85|11.07|12.81|11.02|12.88|11.08|12.74|10.96|0
1751297400000|2025-06-30 15:30:00|12.8|11.01|12.66|10.89|12.82|11.03|12.62|10.86|0
1751297700000|2025-06-30 15:35:00|12.67|10.91|12.65|10.89|12.7|10.92|12.58|10.83|0
1751298000000|2025-06-30 15:40:00|12.64|10.88|12.56|10.81|12.73|10.95|12.56|10.81|0
1751298300000|2025-06-30 15:45:00|12.55|10.8|12.56|10.8|12.58|10.83|12.52|10.77|0
1751298600000|2025-06-30 15:50:00|12.54|10.79|12.6|10.84|12.68|10.91|12.52|10.77|0
1751298900000|2025-06-30 15:55:00|12.61|10.85|12.71|10.94|12.76|10.98|12.59|10.84|0
1751299200000|2025-06-30 16:00:00|12.7|10.93|12.64|10.88|12.77|10.99|12.64|10.88|0
1751299500000|2025-06-30 16:05:00|12.65|10.87|12.65|10.88|12.69|10.92|12.63|10.87|0
1751299800000|2025-06-30 16:10:00|12.64|10.9|12.71|10.94|12.74|10.96|12.64|10.9|0
1751300100000|2025-06-30 16:15:00|12.7|10.93|12.87|11.07|12.91|11.11|12.68|10.91|0
1751300400000|2025-06-30 16:20:00|12.88|11.08|12.88|11.08|12.94|11.14|12.84|11.05|0
1751300700000|2025-06-30 16:25:00|12.85|11.06|12.88|11.08|12.9|11.1|12.84|11.05|0
1751301000000|2025-06-30 16:30:00|12.9|11.1|12.76|10.98|12.95|11.14|12.75|10.97|0
1751301300000|2025-06-30 16:35:00|12.77|10.99|12.75|10.97|12.83|11.04|12.73|10.95|0
1751301600000|2025-06-30 16:40:00|12.74|10.96|12.68|10.91|12.77|10.99|12.61|10.85|0
1751301900000|2025-06-30 16:45:00|12.67|10.9|12.64|10.88|12.71|10.93|12.64|10.87|0
1751302200000|2025-06-30 16:50:00|12.65|10.89|12.76|10.98|12.77|10.99|12.63|10.87|0
1751302500000|2025-06-30 16:55:00|12.75|10.97|12.81|11.02|12.86|11.06|12.74|10.96|0
1751302800000|2025-06-30 17:00:00|12.8|11.01|12.82|11.03|12.84|11.05|12.75|10.97|0
1751303100000|2025-06-30 17:05:00|12.83|11.04|12.87|11.07|12.9|11.1|12.82|11.03|0
1751303400000|2025-06-30 17:10:00|12.86|11.08|12.87|11.08|12.9|11.1|12.81|11.02|0
1751303700000|2025-06-30 17:15:00|12.88|11.07|12.88|11.09|12.92|11.11|12.85|11.05|0
1751304000000|2025-06-30 17:20:00|12.89|11.08|12.88|11.08|12.93|11.13|12.85|11.05|0
1751304300000|2025-06-30 17:25:00|12.89|11.09|12.78|11|12.9|11.1|12.74|10.96|0
1751304600000|2025-06-30 17:30:00|12.77|10.99|12.92|11.12|12.94|11.13|12.76|10.98|0
1751304900000|2025-06-30 17:35:00|12.93|11.08|12.93|11.12|12.94|11.13|12.84|11.05|0
1751305200000|2025-06-30 17:40:00|12.94|11.13|12.93|11.13|12.97|11.16|12.85|11.05|0
1751305500000|2025-06-30 17:45:00|12.92|11.11|12.89|11.09|12.95|11.14|12.85|11.05|0
1751305800000|2025-06-30 17:50:00|12.88|11.08|12.88|11.08|12.9|11.1|12.79|11.01|0
1751306100000|2025-06-30 17:55:00|12.87|11.09|12.9|11.1|13.24|11.39|12.76|10.98|0
1751306400000|2025-06-30 18:00:00|12.91|11.11|12.87|11.08|12.95|11.14|12.84|11.04|0
1751306700000|2025-06-30 18:05:00|12.88|11.09|12.98|11.17|13.03|11.21|12.83|11.04|0
1751307000000|2025-06-30 18:10:00|12.99|11.18|12.97|11.16|13.04|11.22|12.93|11.13|0
1751307300000|2025-06-30 18:15:00|12.98|11.17|12.88|11.08|12.99|11.18|12.84|11.05|0
1751307600000|2025-06-30 18:20:00|12.87|11.07|12.66|10.89|12.88|11.08|12.64|10.87|0
1751307900000|2025-06-30 18:25:00|12.65|10.88|12.66|10.89|12.71|10.93|12.63|10.87|0
1751308200000|2025-06-30 18:30:00|12.67|10.9|12.78|10.99|12.82|11.03|12.64|10.88|0
1751308500000|2025-06-30 18:35:00|12.79|11|12.7|10.93|12.8|11.02|12.63|10.87|0
1751308800000|2025-06-30 18:40:00|12.72|10.94|12.77|10.99|12.82|11.03|12.67|10.9|0
1751309100000|2025-06-30 18:45:00|12.76|10.98|12.68|10.91|12.76|10.98|12.61|10.85|0
1751309400000|2025-06-30 18:50:00|12.69|10.92|12.44|10.71|12.69|10.92|12.41|10.67|0
1751309700000|2025-06-30 18:55:00|12.43|10.7|12.22|10.51|12.45|10.71|12.2|10.5|0
1751310000000|2025-06-30 19:00:00|12.21|10.52|12.11|10.42|12.23|10.52|12.08|10.4|0
1751310300000|2025-06-30 19:05:00|12.12|10.43|12.12|10.43|12.17|10.47|12.09|10.4|0
1751310600000|2025-06-30 19:10:00|12.11|10.42|12.14|10.45|12.15|10.46|12.09|10.4|0
1751310900000|2025-06-30 19:15:00|12.13|10.44|12.15|10.46|12.2|10.5|12.1|10.42|0
1751311200000|2025-06-30 19:20:00|12.16|10.45|12.03|10.36|12.16|10.46|11.98|10.31|0
1751311500000|2025-06-30 19:25:00|12.02|10.35|12.01|10.34|12.03|10.35|11.87|10.21|0
1751311800000|2025-06-30 19:30:00|12.02|10.35|11.94|10.28|12.09|10.4|11.94|10.28|0
1751312100000|2025-06-30 19:35:00|11.95|10.29|12.14|10.44|12.16|10.46|11.91|10.25|0
1751312400000|2025-06-30 19:40:00|12.13|10.43|12.02|10.35|12.14|10.43|11.98|10.31|0
1751312700000|2025-06-30 19:45:00|12.03|10.36|12.02|10.34|12.09|10.4|11.97|10.3|0
1751313000000|2025-06-30 19:50:00|12.04|10.36|11.95|10.28|12.04|10.36|11.83|10.18|0
1751313300000|2025-06-30 19:55:00|11.96|10.29|12.16|10.47|12.16|10.47|11.88|10.23|0
1751313600000|2025-06-30 20:00:00|12.14|10.45|12.12|10.43|12.18|10.48|12.07|10.38|0
1751313900000|2025-06-30 20:05:00|12.13|10.44|12.13|10.44|12.17|10.48|12.07|10.39|0
1751314200000|2025-06-30 20:10:00|12.14|10.45|12.27|10.55|12.31|10.59|12.11|10.42|0
1751314500000|2025-06-30 20:15:00|12.28|10.57|12.24|10.53|12.3|10.59|12.2|10.5|0
1751314800000|2025-06-30 20:20:00|12.23|10.54|12.24|10.53|12.26|10.55|12.22|10.52|0
1751315100000|2025-06-30 20:25:00|12.25|10.54|12.17|10.47|12.26|10.55|12.15|10.45|0
1751315400000|2025-06-30 20:30:00|12.18|10.48|12.08|10.39|12.19|10.49|12.06|10.38|0
1751315700000|2025-06-30 20:35:00|12.07|10.38|12.07|10.38|12.09|10.4|12.06|10.37|0
1751316000000|2025-06-30 20:40:00|12.08|10.39|12.12|10.43|12.14|10.44|12.06|10.38|0
1751316300000|2025-06-30 20:45:00|12.11|10.42|12.13|10.44|12.16|10.46|12.11|10.42|0
1751316600000|2025-06-30 20:50:00|12.14|10.45|12.13|10.44|12.15|10.45|12.11|10.42|0
1751316900000|2025-06-30 20:55:00|12.12|10.43|12.16|10.46|12.16|10.46|12.11|10.42|0
1751317200000|2025-06-30 21:00:00|12.15|10.45|12.16|10.46|12.16|10.46|12.15|10.45|0
1751317500000|2025-06-30 21:05:00|12.15|10.45|12.15|10.45|12.16|10.46|12.15|10.45|0
1751317800000|2025-06-30 21:10:00|12.16|10.46|12.16|10.46|12.17|10.47|12.16|10.46|0
1751318100000|2025-06-30 21:15:00|12.15|10.45|12.15|10.46|12.15|10.46|12.15|10.45|0
1751318400000|2025-06-30 21:20:00||10.45||10.45||10.45||10.45|0
1751319000000|2025-06-30 21:30:00|12.14|10.44|12.15|10.45|12.15|10.45|12.12|10.43|0
1751319300000|2025-06-30 21:35:00||10.46||10.45||10.46||10.45|0
1751319600000|2025-06-30 21:40:00|12.14||12.15||12.15||12.14||0
1751319900000|2025-06-30 21:45:00|12.16|10.46|12.17|10.47|12.17|10.48|12.15|10.45|0
1751320200000|2025-06-30 21:50:00|12.16|10.46|12.13|10.44|12.16|10.46|12.13|10.44|0
1751320500000|2025-06-30 21:55:00|12.12|10.43|12.15|10.45|12.16|10.46|12.12|10.43|0
1751320800000|2025-06-30 22:00:00|12.16|10.46|12.07|10.39|12.2|10.5|12.07|10.38|0
1751321100000|2025-06-30 22:05:00|12.06|10.37|12.01|10.34|12.1|10.41|12.01|10.33|0
1751321400000|2025-06-30 22:10:00|12.02|10.35|12.02|10.34|12.04|10.36|12.01|10.33|0
1751321700000|2025-06-30 22:15:00|12.01|10.35|12.04|10.36|12.06|10.38|12.01|10.34|0
1751322000000|2025-06-30 22:20:00|12.03|10.35|12.05|10.37|12.05|10.37|12.02|10.34|0
1751322300000|2025-06-30 22:25:00|12.06|10.38|12.04|10.36|12.09|10.4|12.03|10.35|0
1751322600000|2025-06-30 22:30:00|12.03|10.35|12.06|10.37|12.06|10.38|12.03|10.35|0
1751322900000|2025-06-30 22:35:00|12.07|10.38|12.08|10.39|12.09|10.4|12.06|10.37|0
1751323200000|2025-06-30 22:40:00|12.1|10.41|12.1|10.41|12.12|10.43|12.08|10.4|0
1751323500000|2025-06-30 22:45:00|12.09|10.4|12.11|10.42|12.11|10.42|12.09|10.4|0
1751323800000|2025-06-30 22:50:00|12.13|10.44|12.14|10.45|12.14|10.45|12.11|10.42|0
1751324100000|2025-06-30 22:55:00|12.16|10.46|12.17|10.48|12.2|10.5|12.15|10.46|0
1751324400000|2025-06-30 23:00:00|12.16|10.47|12.16|10.46|12.16|10.47|12.11|10.42|0
1751324700000|2025-06-30 23:05:00|12.15|10.45|12.14|10.45|12.16|10.45|12.12|10.43|0
1751325000000|2025-06-30 23:10:00|12.12|10.43|12.14|10.44|12.15|10.45|12.12|10.43|0
1751325300000|2025-06-30 23:15:00|12.15|10.45|12.13|10.44|12.15|10.46|12.11|10.42|0
1751325600000|2025-06-30 23:20:00|12.12|10.43|12.12|10.43|12.14|10.45|12.11|10.42|0
1751325900000|2025-06-30 23:25:00|12.11|10.42|12.17|10.48|12.17|10.48|12.1|10.42|0
1751326200000|2025-06-30 23:30:00|12.16|10.47|12.16|10.47|12.22|10.52|12.14|10.45|0
1751326500000|2025-06-30 23:35:00|12.15|10.46|12.05|10.37|12.15|10.47|12.03|10.35|0
1751326800000|2025-06-30 23:40:00|12.04|10.36|12.01|10.33|12.05|10.37|12|10.32|0
1751327100000|2025-06-30 23:45:00|12|10.32|12.01|10.33|12.03|10.35|11.98|10.31|0
1751327400000|2025-06-30 23:50:00|12|10.32|11.95|10.29|12.01|10.32|11.95|10.28|0
1751327700000|2025-06-30 23:55:00|11.96|10.3|11.97|10.3|12|10.33|11.95|10.3|0
1751328000000|2025-07-01 00:00:00|11.96|10.29|11.87|10.22|11.96|10.29|11.87|10.21|0
1751328300000|2025-07-01 00:05:00|11.88|10.23|11.83|10.18|11.92|10.26|11.82|10.17|0
1751328600000|2025-07-01 00:10:00|11.84|10.19|11.85|10.2|11.87|10.21|11.83|10.18|0
1751328900000|2025-07-01 00:15:00|11.84|10.19|11.89|10.23|11.92|10.26|11.83|10.18|0
1751329200000|2025-07-01 00:20:00|11.88|10.22|11.91|10.25|11.93|10.26|11.88|10.22|0
1751329500000|2025-07-01 00:25:00|11.92|10.24|11.92|10.26|11.94|10.28|11.89|10.23|0
1751329800000|2025-07-01 00:30:00|11.93|10.27|11.91|10.25|11.94|10.27|11.89|10.23|0
1751330100000|2025-07-01 00:35:00|11.9|10.24|11.93|10.26|11.93|10.27|11.9|10.24|0
1751330400000|2025-07-01 00:40:00|11.92|10.25|11.92|10.26|11.94|10.28|11.91|10.25|0
1751330700000|2025-07-01 00:45:00|11.93|10.27|11.92|10.26|11.94|10.27|11.89|10.23|0
1751331000000|2025-07-01 00:50:00|11.93|10.25|11.92|10.25|11.94|10.27|11.91|10.25|0
1751331300000|2025-07-01 00:55:00|11.95|10.26|11.91|10.25|11.95|10.28|11.9|10.24|0
1751331600000|2025-07-01 01:00:00|11.9|10.24|11.92|10.26|11.93|10.27|11.9|10.24|0
1751331900000|2025-07-01 01:05:00|11.91|10.25|11.91|10.25|11.93|10.27|11.89|10.23|0
1751332200000|2025-07-01 01:10:00|11.9|10.24|11.93|10.26|11.94|10.28|11.9|10.24|0
1751332500000|2025-07-01 01:15:00|11.92|10.27|11.92|10.26|11.95|10.28|11.91|10.25|0
1751332800000|2025-07-01 01:20:00|11.94|10.27|11.91|10.25|11.94|10.27|11.89|10.23|0
1751333100000|2025-07-01 01:25:00|11.92|10.26|11.98|10.31|11.99|10.32|11.91|10.25|0
1751333400000|2025-07-01 01:30:00|11.97|10.3|11.92|10.26|11.98|10.31|11.9|10.24|0
1751333700000|2025-07-01 01:35:00|11.91|10.25|11.92|10.26|11.93|10.26|11.9|10.24|0
1751334000000|2025-07-01 01:40:00|11.93|10.25|11.91|10.25|11.93|10.26|11.9|10.24|0
1751334300000|2025-07-01 01:45:00|11.9|10.24|11.91|10.25|11.92|10.26|11.88|10.23|0
1751334600000|2025-07-01 01:50:00|11.92|10.24|11.91|10.25|11.93|10.26|11.89|10.23|0
1751334900000|2025-07-01 01:55:00|11.92|10.27|11.85|10.19|11.94|10.27|11.85|10.19|0
1751335200000|2025-07-01 02:00:00|11.86|10.2|11.91|10.25|11.92|10.26|11.85|10.2|0
1751335500000|2025-07-01 02:05:00|11.9|10.24|11.9|10.24|11.92|10.26|11.89|10.23|0
1751335800000|2025-07-01 02:10:00|11.91|10.25|11.9|10.24|11.92|10.26|11.89|10.24|0
1751336100000|2025-07-01 02:15:00|11.91|10.25|11.91|10.24|12.02|10.34|11.89|10.23|0
1751336400000|2025-07-01 02:20:00|11.9|10.23|11.9|10.24|11.92|10.26|11.88|10.22|0
1751336700000|2025-07-01 02:25:00|11.91|10.25|11.92|10.25|11.92|10.26|11.9|10.24|0
1751337000000|2025-07-01 02:30:00|11.91|10.26|11.94|10.28|12.07|10.38|11.88|10.23|0
1751337300000|2025-07-01 02:35:00|11.96|10.29|11.91|10.25|11.96|10.29|11.9|10.24|0
1751337600000|2025-07-01 02:40:00|11.92|10.26|11.92|10.26|11.94|10.28|11.91|10.25|0
1751337900000|2025-07-01 02:45:00|11.93|10.27|12.03|10.35|12.03|10.36|11.9|10.24|0
1751338200000|2025-07-01 02:50:00|12.04|10.36|12.03|10.35|12.14|10.44|12.01|10.34|0
1751338500000|2025-07-01 02:55:00|12.02|10.34|12.11|10.42|12.15|10.45|12.01|10.33|0
1751338800000|2025-07-01 03:00:00|12.12|10.43|12.13|10.44|12.15|10.45|12.11|10.42|0
1751339100000|2025-07-01 03:05:00|12.14|10.43|12.15|10.45|12.15|10.46|12.12|10.43|0
1751339400000|2025-07-01 03:10:00|12.13|10.44|12.14|10.44|12.14|10.45|12.12|10.43|0
1751339700000|2025-07-01 03:15:00|12.13|10.45|12.14|10.44|12.15|10.45|12.12|10.43|0
1751340000000|2025-07-01 03:20:00|12.13|10.43|12.14|10.44|12.15|10.45|12.11|10.42|0
1751340300000|2025-07-01 03:25:00|12.15|10.45|12.12|10.43|12.23|10.53|12.11|10.42|0
1751340600000|2025-07-01 03:30:00|12.11|10.42|12.13|10.44|12.15|10.45|12.11|10.42|0
1751340900000|2025-07-01 03:35:00|12.14|10.45|12.13|10.44|12.14|10.45|12.11|10.42|0
1751341200000|2025-07-01 03:40:00|12.14|10.45|12.13|10.44|12.15|10.45|12.11|10.42|0
1751341500000|2025-07-01 03:45:00|12.14|10.45|12.14|10.44|12.16|10.46|12.12|10.43|0
1751341800000|2025-07-01 03:50:00|12.13|10.43|12.14|10.44|12.15|10.45|12.12|10.43|0
1751342100000|2025-07-01 03:55:00|12.13|10.45|12.13|10.43|12.15|10.45|12.13|10.43|0
1751342400000|2025-07-01 04:00:00|12.12|10.44|12.12|10.43|12.24|10.53|12.1|10.41|0
1751342700000|2025-07-01 04:05:00|12.13|10.44|12.14|10.44|12.24|10.53|12.11|10.42|0
1751343000000|2025-07-01 04:10:00|12.13|10.45|12.13|10.44|12.15|10.45|12.12|10.43|0
1751343300000|2025-07-01 04:15:00|12.12|10.43|12.24|10.53|12.24|10.54|12.12|10.43|0
1751343600000|2025-07-01 04:20:00|12.23|10.54|12.26|10.55|12.26|10.55|12.23|10.52|0
1751343900000|2025-07-01 04:25:00|12.27|10.56|12.23|10.53|12.27|10.56|12.21|10.51|0
1751344200000|2025-07-01 04:30:00|12.22|10.52|12.23|10.53|12.25|10.54|12.22|10.52|0
1751344500000|2025-07-01 04:35:00|12.24|10.52|12.23|10.52|12.25|10.54|12.21|10.51|0
1751344800000|2025-07-01 04:40:00|12.24|10.53|12.23|10.53|12.25|10.54|12.22|10.51|0
1751345100000|2025-07-01 04:45:00|12.22|10.52|12.23|10.52|12.25|10.54|12.21|10.51|0
1751345400000|2025-07-01 04:50:00|12.22|10.51|12.23|10.53|12.27|10.56|12.22|10.51|0
1751345700000|2025-07-01 04:55:00|12.24|10.54|12.25|10.54|12.26|10.55|12.23|10.52|0
1751346000000|2025-07-01 05:00:00|12.22|10.52|12.23|10.52|12.24|10.53|12.21|10.5|0
1751346300000|2025-07-01 05:05:00|12.22|10.51|12.24|10.53|12.25|10.54|12.21|10.51|0
1751346600000|2025-07-01 05:10:00|12.23|10.52|12.24|10.54|12.25|10.54|12.21|10.51|0
1751346900000|2025-07-01 05:15:00|12.23|10.53|12.24|10.53|12.25|10.54|12.22|10.51|0
1751347200000|2025-07-01 05:20:00|12.23|10.54|12.26|10.55|12.27|10.56|12.21|10.5|0
1751347500000|2025-07-01 05:25:00|12.29|10.58|12.25|10.54|12.39|10.66|12.21|10.51|0
1751347800000|2025-07-01 05:30:00|12.26|10.55|12.24|10.53|12.26|10.55|12.22|10.51|0
1751348100000|2025-07-01 05:35:00|12.25|10.54|12.3|10.58|12.3|10.58|12.23|10.52|0
1751348400000|2025-07-01 05:40:00|12.29|10.57|12.31|10.59|12.31|10.59|12.27|10.56|0
1751348700000|2025-07-01 05:45:00|12.3|10.6|12.28|10.57|12.3|10.6|12.26|10.55|0
1751349000000|2025-07-01 05:50:00|12.26|10.56|12.22|10.51|12.29|10.58|12.21|10.5|0
1751349300000|2025-07-01 05:55:00|12.23|10.52|12.25|10.54|12.26|10.55|12.22|10.52|0
1751349600000|2025-07-01 06:00:00|12.24|10.53|12.32|10.6|12.35|10.62|12.22|10.51|0
1751349900000|2025-07-01 06:05:00|12.29|10.57|12.33|10.61|12.36|10.63|12.28|10.56|0
1751350200000|2025-07-01 06:10:00|12.34|10.62|12.29|10.58|12.34|10.62|12.26|10.55|0
1751350500000|2025-07-01 06:15:00|12.28|10.57|12.28|10.57|12.31|10.59|12.27|10.56|0
1751350800000|2025-07-01 06:20:00|12.29|10.58|12.28|10.57|12.31|10.59|12.27|10.56|0
1751351100000|2025-07-01 06:25:00|12.29|10.56|12.29|10.58|12.31|10.59|12.26|10.55|0
1751351400000|2025-07-01 06:30:00|12.3|10.59|12.29|10.58|12.32|10.6|12.27|10.56|0
1751351700000|2025-07-01 06:35:00|12.3|10.57|12.29|10.58|12.3|10.58|12.25|10.54|0
1751352000000|2025-07-01 06:40:00|12.28|10.57|12.29|10.58|12.32|10.6|12.26|10.55|0
1751352300000|2025-07-01 06:45:00|12.31|10.59|12.34|10.61|12.36|10.64|12.27|10.56|0
1751352600000|2025-07-01 06:50:00|12.35|10.62|12.29|10.57|12.37|10.64|12.28|10.56|0
1751352900000|2025-07-01 06:55:00|12.28|10.56|12.29|10.58|12.31|10.59|12.26|10.55|0
1751353200000|2025-07-01 07:00:00|12.28|10.57|12.15|10.46|12.31|10.59|12.13|10.44|0
1751353500000|2025-07-01 07:05:00|12.17|10.47|12.17|10.47|12.2|10.5|12.07|10.39|0
1751353800000|2025-07-01 07:10:00|12.18|10.48|12.3|10.58|12.3|10.58|12.17|10.47|0
1751354100000|2025-07-01 07:15:00|12.31|10.59|12.29|10.57|12.33|10.61|12.25|10.54|0
1751354400000|2025-07-01 07:20:00|12.28|10.56|12.35|10.63|12.35|10.63|12.27|10.56|0
1751354700000|2025-07-01 07:25:00|12.36|10.62|12.38|10.66|12.4|10.67|12.34|10.62|0
1751355000000|2025-07-01 07:30:00|12.36|10.65|12.33|10.61|12.41|10.68|12.32|10.6|0
1751355300000|2025-07-01 07:35:00|12.34|10.62|12.39|10.66|12.42|10.69|12.32|10.6|0
1751355600000|2025-07-01 07:40:00|12.4|10.67|12.4|10.67|12.42|10.69|12.36|10.64|0
1751355900000|2025-07-01 07:45:00|12.39|10.66|12.4|10.67|12.43|10.7|12.37|10.64|0
1751356200000|2025-07-01 07:50:00|12.41|10.68|12.44|10.71|12.53|10.78|12.41|10.67|0
1751356500000|2025-07-01 07:55:00|12.45|10.7|12.34|10.62|12.47|10.73|12.34|10.62|0
1751356800000|2025-07-01 08:00:00|12.32|10.6|12.39|10.66|12.42|10.68|12.31|10.59|0
1751357100000|2025-07-01 08:05:00|12.4|10.67|12.38|10.65|12.46|10.72|12.36|10.64|0
1751357400000|2025-07-01 08:10:00|12.39|10.66|12.38|10.66|12.41|10.68|12.35|10.63|0
1751357700000|2025-07-01 08:15:00|12.37|10.65|12.38|10.65|12.43|10.69|12.35|10.63|0
1751358000000|2025-07-01 08:20:00|12.37|10.66|12.28|10.57|12.41|10.68|12.26|10.55|0
1751358300000|2025-07-01 08:25:00|12.29|10.56|12.28|10.57|12.3|10.58|12.25|10.54|0
1751358600000|2025-07-01 08:30:00|12.26|10.56|12.3|10.58|12.32|10.6|12.23|10.52|0
1751358900000|2025-07-01 08:35:00|12.29|10.57|12.28|10.56|12.33|10.61|12.26|10.55|0
1751359200000|2025-07-01 08:40:00|12.29|10.57|12.38|10.65|12.4|10.67|12.27|10.56|0
1751359500000|2025-07-01 08:45:00|12.39|10.66|12.38|10.65|12.41|10.68|12.36|10.64|0
1751359800000|2025-07-01 08:50:00|12.37|10.64|12.27|10.56|12.39|10.66|12.26|10.55|0
1751360100000|2025-07-01 08:55:00|12.28|10.57|12.28|10.57|12.3|10.58|12.26|10.55|0
1751360400000|2025-07-01 09:00:00|12.29|10.56|12.28|10.57|12.3|10.58|12.26|10.55|0
1751360700000|2025-07-01 09:05:00|12.29|10.58|12.34|10.62|12.36|10.63|12.25|10.54|0
1751361000000|2025-07-01 09:10:00|12.33|10.61|12.39|10.66|12.41|10.68|12.33|10.61|0
1751361300000|2025-07-01 09:15:00|12.37|10.65|12.33|10.61|12.41|10.68|12.31|10.59|0
1751361600000|2025-07-01 09:20:00|12.34|10.62|12.34|10.61|12.36|10.63|12.31|10.59|0
1751361900000|2025-07-01 09:25:00|12.33|10.62|12.34|10.62|12.37|10.64|12.32|10.6|0
1751362200000|2025-07-01 09:30:00|12.35|10.63|12.38|10.65|12.41|10.68|12.33|10.61|0
1751362500000|2025-07-01 09:35:00|12.37|10.66|12.39|10.66|12.4|10.67|12.37|10.65|0
1751362800000|2025-07-01 09:40:00|12.38|10.67|12.38|10.66|12.41|10.68|12.38|10.65|0
1751363100000|2025-07-01 09:45:00|12.4|10.67|12.49|10.75|12.51|10.76|12.38|10.65|0
1751363400000|2025-07-01 09:50:00|12.5|10.76|12.49|10.75|12.51|10.77|12.47|10.73|0
1751363700000|2025-07-01 09:55:00|12.5|10.74|12.45|10.71|12.5|10.76|12.42|10.68|0
1751364000000|2025-07-01 10:00:00|12.44|10.7|12.38|10.66|12.45|10.71|12.37|10.65|0
1751364300000|2025-07-01 10:05:00|12.39|10.65|12.39|10.66|12.41|10.68|12.36|10.64|0
1751364600000|2025-07-01 10:10:00|12.4|10.67|12.38|10.65|12.41|10.67|12.38|10.65|0
1751364900000|2025-07-01 10:15:00|12.39|10.66|12.39|10.66|12.41|10.68|12.38|10.65|0
1751365200000|2025-07-01 10:20:00|12.38|10.65|12.4|10.67|12.41|10.68|12.37|10.65|0
1751365500000|2025-07-01 10:25:00|12.39|10.66|12.4|10.67|12.41|10.68|12.38|10.65|0
1751365800000|2025-07-01 10:30:00|12.39|10.66|12.5|10.76|12.51|10.76|12.39|10.66|0
1751366100000|2025-07-01 10:35:00|12.49|10.75|12.49|10.75|12.52|10.77|12.48|10.74|0
1751366400000|2025-07-01 10:40:00|12.5|10.76|12.5|10.76|12.52|10.77|12.48|10.74|0
1751366700000|2025-07-01 10:45:00|12.49|10.75|12.49|10.75|12.52|10.77|12.48|10.74|0
1751367000000|2025-07-01 10:50:00|12.5|10.76|12.51|10.76|12.52|10.77|12.49|10.74|0
1751367300000|2025-07-01 10:55:00|12.52|10.77|12.49|10.75|12.52|10.77|12.47|10.73|0
1751367600000|2025-07-01 11:00:00|12.5|10.76|12.5|10.76|12.53|10.78|12.44|10.71|0
1751367900000|2025-07-01 11:05:00|12.51|10.75|12.44|10.71|12.52|10.77|12.43|10.69|0
1751368200000|2025-07-01 11:10:00|12.45|10.72|12.45|10.71|12.47|10.73|12.42|10.69|0
1751368500000|2025-07-01 11:15:00|12.46|10.72|12.45|10.71|12.46|10.73|12.43|10.7|0
1751368800000|2025-07-01 11:20:00|12.46|10.72|12.43|10.69|12.46|10.73|12.41|10.68|0
1751369100000|2025-07-01 11:25:00|12.44|10.7|12.44|10.7|12.47|10.73|12.43|10.69|0
1751369400000|2025-07-01 11:30:00|12.43|10.69|12.39|10.66|12.45|10.71|12.37|10.65|0
1751369700000|2025-07-01 11:35:00|12.38|10.65|12.39|10.66|12.41|10.68|12.37|10.65|0
1751370000000|2025-07-01 11:40:00|12.4|10.67|12.45|10.71|12.45|10.71|12.38|10.65|0
1751370300000|2025-07-01 11:45:00|12.46|10.72|12.39|10.66|12.46|10.72|12.36|10.64|0
1751370600000|2025-07-01 11:50:00|12.4|10.67|12.45|10.71|12.46|10.72|12.38|10.65|0
1751370900000|2025-07-01 11:55:00|12.46|10.72|12.45|10.71|12.51|10.77|12.43|10.7|0
1751371200000|2025-07-01 12:00:00|12.46|10.72|12.45|10.71|12.47|10.73|12.41|10.67|0
1751371500000|2025-07-01 12:05:00|12.46|10.72|12.5|10.76|12.52|10.78|12.42|10.69|0
1751371800000|2025-07-01 12:10:00|12.51|10.77|12.55|10.8|12.61|10.85|12.5|10.75|0
1751372100000|2025-07-01 12:15:00|12.56|10.81|12.66|10.89|12.67|10.9|12.55|10.8|0
1751372400000|2025-07-01 12:20:00|12.65|10.9|12.77|10.98|12.77|10.99|12.63|10.87|0
1751372700000|2025-07-01 12:25:00|12.78|11|12.76|10.98|12.88|11.08|12.74|10.97|0
1751373000000|2025-07-01 12:30:00|12.77|10.99|12.6|10.85|12.77|10.99|12.58|10.82|0
1751373300000|2025-07-01 12:35:00|12.59|10.84|12.72|10.94|12.73|10.95|12.58|10.82|0
1751373600000|2025-07-01 12:40:00|12.71|10.93|12.64|10.88|12.78|11|12.63|10.87|0
1751373900000|2025-07-01 12:45:00|12.65|10.9|12.67|10.9|12.67|10.91|12.62|10.86|0
1751374200000|2025-07-01 12:50:00|12.65|10.89|12.64|10.88|12.68|10.91|12.61|10.85|0
1751374500000|2025-07-01 12:55:00|12.65|10.89|12.66|10.89|12.68|10.91|12.64|10.88|0
1751374800000|2025-07-01 13:00:00|12.67|10.9|12.6|10.84|13.38|11.58|12.58|10.83|0
1751375100000|2025-07-01 13:05:00|12.59|10.85|12.55|10.8|12.68|10.91|12.53|10.79|0
1751375400000|2025-07-01 13:10:00|12.53|10.78|12.5|10.76|12.58|10.82|12.5|10.76|0
1751375700000|2025-07-01 13:15:00|12.51|10.77|12.65|10.88|12.66|10.89|12.48|10.74|0
1751376000000|2025-07-01 13:20:00|12.66|10.89|12.67|10.9|12.69|10.92|12.62|10.86|0
1751376300000|2025-07-01 13:25:00|12.68|10.91|12.64|10.88|12.69|10.92|12.6|10.84|0
1751376600000|2025-07-01 13:30:00|12.47|10.73|12.22|10.51|12.47|10.73|12.21|10.51|0
1751376900000|2025-07-01 13:35:00|12.21|10.53|12.17|10.47|12.27|10.56|12.16|10.47|0
1751377200000|2025-07-01 13:40:00|12.16|10.46|12.21|10.5|12.28|10.57|12.1|10.41|0
1751377500000|2025-07-01 13:45:00|12.18|10.48|11.92|10.26|12.19|10.49|11.91|10.25|0
1751377800000|2025-07-01 13:50:00|11.91|10.25|11.88|10.22|11.97|10.3|11.85|10.19|0
1751378100000|2025-07-01 13:55:00|11.86|10.21|11.92|10.26|11.98|10.31|11.84|10.19|0
1751378400000|2025-07-01 14:00:00|12.01|10.25|11.88|10.22|12.01|10.33|11.78|10.14|0
1751378700000|2025-07-01 14:05:00|11.87|10.21|11.8|10.16|11.87|10.21|11.75|10.11|0
1751379000000|2025-07-01 14:10:00|11.83|10.18|11.69|10.06|11.87|10.21|11.64|10.02|0
1751379300000|2025-07-01 14:15:00|11.68|10.05|11.67|10.04|11.71|10.07|11.56|9.94|0
1751379600000|2025-07-01 14:20:00|11.68|10.05|11.73|10.1|11.93|10.27|11.67|10.05|0
1751379900000|2025-07-01 14:25:00|11.72|10.08|11.8|10.15|11.92|10.26|11.7|10.07|0
1751380200000|2025-07-01 14:30:00|11.81|10.16|11.85|10.19|11.85|10.2|11.68|10.05|0
1751380500000|2025-07-01 14:35:00|11.86|10.2|11.91|10.25|11.95|10.29|11.8|10.16|0
1751380800000|2025-07-01 14:40:00|11.92|10.26|12.02|10.35|12.04|10.36|11.89|10.24|0
1751381100000|2025-07-01 14:45:00|12.03|10.36|12.06|10.38|12.15|10.45|11.98|10.31|0
1751381400000|2025-07-01 14:50:00|12.08|10.39|12|10.33|12.1|10.41|11.99|10.32|0
1751381700000|2025-07-01 14:55:00|12.01|10.32|12|10.32|12.09|10.41|11.94|10.28|0
1751382000000|2025-07-01 15:00:00|12.01|10.33|11.84|10.18|12.09|10.41|11.82|10.17|0
1751382300000|2025-07-01 15:05:00|11.83|10.15|12.12|10.43|12.26|10.55|11.78|10.14|0
1751382600000|2025-07-01 15:10:00|12.11|10.42|12.25|10.54|12.36|10.64|12.1|10.41|0
1751382900000|2025-07-01 15:15:00|12.27|10.56|12.02|10.35|12.3|10.58|12.01|10.33|0
1751383200000|2025-07-01 15:20:00|12.01|10.34|11.89|10.23|12.05|10.37|11.86|10.2|0
1751383500000|2025-07-01 15:25:00|11.86|10.2|11.73|10.1|11.87|10.21|11.63|10.01|0
1751383800000|2025-07-01 15:30:00|11.7|10.07|11.7|10.07|11.8|10.15|11.65|10.02|0
1751384100000|2025-07-01 15:35:00|11.71|10.08|11.95|10.28|11.98|10.31|11.7|10.06|0
1751384400000|2025-07-01 15:40:00|12.02|10.34|12.11|10.42|12.21|10.5|12.01|10.33|0
1751384700000|2025-07-01 15:45:00|12.12|10.43|12.06|10.38|12.14|10.44|12.02|10.34|0
1751385000000|2025-07-01 15:50:00|12.05|10.37|11.91|10.25|12.1|10.41|11.88|10.22|0
1751385300000|2025-07-01 15:55:00|11.9|10.24|11.92|10.26|11.98|10.31|11.87|10.21|0
1751385600000|2025-07-01 16:00:00|11.91|10.25|11.92|10.26|11.97|10.3|11.8|10.15|0
1751385900000|2025-07-01 16:05:00|11.93|10.27|11.76|10.12|11.99|10.32|11.73|10.1|0
1751386200000|2025-07-01 16:10:00|11.77|10.13|11.5|9.9|11.79|10.15|11.46|9.86|0
1751386500000|2025-07-01 16:15:00|11.49|9.89|11.57|9.96|11.64|10.02|11.48|9.88|0
1751386800000|2025-07-01 16:20:00|11.6|9.98|11.59|9.97|11.68|10.05|11.56|9.95|0
1751387100000|2025-07-01 16:25:00|11.58|9.98|11.64|10.02|11.68|10.05|11.57|9.96|0
1751387400000|2025-07-01 16:30:00|11.65|10.03|11.57|9.96|11.69|10.06|11.57|9.96|0
1751387700000|2025-07-01 16:35:00|11.58|9.98|11.53|9.92|11.64|10.01|11.52|9.91|0
1751388000000|2025-07-01 16:40:00|11.54|9.93|11.57|9.95|11.65|10.03|11.53|9.92|0
1751388300000|2025-07-01 16:45:00|11.56|9.98|11.54|9.93|11.67|10.04|11.52|9.91|0
1751388600000|2025-07-01 16:50:00|11.55|9.95|11.45|9.85|11.57|9.96|11.36|9.77|0
1751388900000|2025-07-01 16:55:00|11.46|9.86|11.69|10.06|11.72|10.08|11.45|9.85|0
1751389200000|2025-07-01 17:00:00|11.66|10.03|11.63|10.01|11.7|10.07|11.59|9.97|0
1751389500000|2025-07-01 17:05:00|11.64|10.02|11.53|9.92|11.66|10.03|11.52|9.92|0
1751389800000|2025-07-01 17:10:00|11.52|9.93|11.53|9.92|11.6|9.99|11.45|9.85|0
1751390100000|2025-07-01 17:15:00|11.55|9.94|11.51|9.9|11.59|9.97|11.46|9.86|0
1751390400000|2025-07-01 17:20:00|11.52|9.91|11.53|9.92|11.67|10.04|11.52|9.91|0
1751390700000|2025-07-01 17:25:00|11.52|9.91|11.53|9.92|11.61|9.99|11.5|9.89|0
1751391000000|2025-07-01 17:30:00|11.54|9.93|11.6|9.98|11.63|10|11.47|9.87|0
1751391300000|2025-07-01 17:35:00|11.59|9.97|11.59|9.98|11.63|10.01|11.56|9.95|0
1751391600000|2025-07-01 17:40:00|11.58|9.97|11.59|9.97|11.62|10|11.54|9.93|0
1751391900000|2025-07-01 17:45:00|11.58|9.96|11.61|9.99|11.62|10|11.56|9.95|0
1751392200000|2025-07-01 17:50:00|11.59|9.98|11.48|9.88|11.61|9.99|11.4|9.81|0
1751392500000|2025-07-01 17:55:00|11.49|9.89|11.5|9.89|11.56|9.94|11.48|9.87|0
1751392800000|2025-07-01 18:00:00|11.49|9.88|11.61|9.99|11.61|9.99|11.46|9.86|0
1751393100000|2025-07-01 18:05:00|11.6|9.98|11.49|9.88|11.62|10|11.47|9.87|0
1751393400000|2025-07-01 18:10:00|11.48|9.89|11.6|9.98|11.61|9.99|11.48|9.88|0
1751393700000|2025-07-01 18:15:00|11.59|9.97|11.63|10.01|11.7|10.07|11.53|9.92|0
1751394000000|2025-07-01 18:20:00|11.62|10|11.59|9.97|11.67|10.04|11.58|9.97|0
1751394300000|2025-07-01 18:25:00|11.58|9.98|11.64|10.02|11.66|10.03|11.56|9.95|0
1751394600000|2025-07-01 18:30:00|11.65|9.98|11.43|9.83|11.65|10.03|11.42|9.82|0
1751394900000|2025-07-01 18:35:00|11.42|9.84|11.48|9.88|11.49|9.89|11.4|9.81|0
1751395200000|2025-07-01 18:40:00|11.49|9.89|11.44|9.84|11.5|9.9|11.41|9.82|0
1751395500000|2025-07-01 18:45:00|11.43|9.83|11.43|9.84|11.45|9.86|11.41|9.82|0
1751395800000|2025-07-01 18:50:00|11.42|9.83|11.36|9.78|11.47|9.87|11.35|9.77|0
1751396100000|2025-07-01 18:55:00|11.37|9.8|11.52|9.91|11.53|9.92|11.37|9.78|0
1751396400000|2025-07-01 19:00:00|11.54|9.93|11.76|10.12|12|10.32|11.54|9.93|0
1751396700000|2025-07-01 19:05:00|11.81|10.17|11.89|10.23|11.93|10.27|11.74|10.11|0
1751397000000|2025-07-01 19:10:00|11.9|10.24|11.87|10.21|11.94|10.28|11.77|10.12|0
1751397300000|2025-07-01 19:15:00|11.86|10.2|11.7|10.07|11.86|10.21|11.68|10.05|0
1751397600000|2025-07-01 19:20:00|11.71|10.08|11.62|10|11.73|10.09|11.62|10|0
1751397900000|2025-07-01 19:25:00|11.61|9.99|11.62|10|11.65|10.03|11.57|9.95|0
1751398200000|2025-07-01 19:30:00|11.61|9.99|11.74|10.1|11.76|10.12|11.56|9.95|0
1751398500000|2025-07-01 19:35:00|11.75|10.11|11.86|10.21|11.86|10.21|11.74|10.1|0
1751398800000|2025-07-01 19:40:00|11.88|10.22|11.8|10.15|11.88|10.22|11.77|10.13|0
1751399100000|2025-07-01 19:45:00|11.78|10.14|11.72|10.08|11.81|10.16|11.59|9.97|0
1751399400000|2025-07-01 19:50:00|11.69|10.06|11.8|10.15|11.89|10.23|11.66|10.03|0
1751399700000|2025-07-01 19:55:00|11.89|10.23|11.88|10.22|11.99|10.31|11.77|10.13|0
1751400000000|2025-07-01 20:00:00|11.89|10.23|12.03|10.35|12.05|10.37|11.89|10.23|0
1751400300000|2025-07-01 20:05:00|12.04|10.36|12.11|10.42|12.14|10.45|11.99|10.31|0
1751400600000|2025-07-01 20:10:00|12.12|10.43|12.12|10.43|12.15|10.46|12.1|10.42|0
1751400900000|2025-07-01 20:15:00|12.13|10.39|12.08|10.39|12.13|10.4|12.05|10.37|0
1751401200000|2025-07-01 20:20:00|12.09|10.4|12.07|10.39|12.09|10.4|12.05|10.37|0
1751401500000|2025-07-01 20:25:00|12.08|10.4|12.07|10.38|12.09|10.4|12.05|10.37|0
1751401800000|2025-07-01 20:30:00|12.06|10.37|12.02|10.34|12.07|10.39|12|10.32|0
1751402100000|2025-07-01 20:35:00|12.01|10.33|12.01|10.34|12.03|10.35|12|10.33|0
1751402400000|2025-07-01 20:40:00|12.02|10.33|12.01|10.34|12.04|10.36|12|10.32|0
1751402700000|2025-07-01 20:45:00|12|10.33|12.02|10.35|12.03|10.35|11.99|10.32|0
1751403000000|2025-07-01 20:50:00|12.03|10.36|12|10.33|12.04|10.36|12|10.33|0
1751403300000|2025-07-01 20:55:00|12.02|10.34|11.98|10.31|12.05|10.37|11.97|10.3|0
1751403600000|2025-07-01 21:00:00|12|10.33|12|10.33|12.01|10.33|11.99|10.32|0
1751403900000|2025-07-01 21:05:00|11.99|10.32|11.97|10.3|11.99|10.32|11.96|10.29|0
1751404200000|2025-07-01 21:10:00|11.98|10.31|12.01|10.34|12.01|10.34|11.98|10.31|0
1751404500000|2025-07-01 21:15:00|12|10.32|12|10.32|12|10.32|11.99|10.32|0
1751404800000|2025-07-01 21:20:00|12.01|10.33|12.01|10.33|12.01|10.33|12.01|10.33|0
1751405100000|2025-07-01 21:25:00|12|10.34|12.02|10.34|12.02|10.34|12|10.34|0
1751405400000|2025-07-01 21:30:00|12.03|10.35|12.03|10.35|12.03|10.35|12.02|10.34|0
1751405700000|2025-07-01 21:35:00|12.02||12.03||12.03||12.02||0
1751406000000|2025-07-01 21:40:00|12.01|10.34|12.04|10.36|12.05|10.37|12.01|10.34|0
1751406300000|2025-07-01 21:45:00|12.02|10.34|12.01|10.33|12.02|10.34|12.01|10.33|0
1751406600000|2025-07-01 21:50:00|12|10.34|12.01|10.33|12.03|10.35|12|10.33|0
1751406900000|2025-07-01 21:55:00|12|10.32|12|10.33|12.01|10.33|12|10.32|0
1751407200000|2025-07-01 22:00:00|12.04|10.36|11.92|10.26|12.05|10.37|11.89|10.23|0
1751407500000|2025-07-01 22:05:00|11.91|10.24|11.92|10.26|11.94|10.27|11.9|10.24|0
1751407800000|2025-07-01 22:10:00|11.91|10.25|11.93|10.27|11.98|10.31|11.91|10.25|0
1751408100000|2025-07-01 22:15:00|11.92|10.26|11.89|10.23|11.93|10.27|11.89|10.23|0
1751408400000|2025-07-01 22:20:00|11.87|10.21|11.95|10.28|11.95|10.28|11.87|10.21|0
1751408700000|2025-07-01 22:25:00|11.94|10.27|11.94|10.28|11.95|10.28|11.91|10.25|0
1751409000000|2025-07-01 22:30:00|11.95|10.27|11.89|10.23|11.95|10.28|11.88|10.22|0
1751409300000|2025-07-01 22:35:00|11.88|10.22|11.88|10.22|11.9|10.24|11.84|10.19|0
1751409600000|2025-07-01 22:40:00|11.87|10.21|11.8|10.15|11.87|10.22|11.79|10.14|0
1751409900000|2025-07-01 22:45:00|11.79|10.16|11.79|10.15|11.82|10.17|11.79|10.15|0
1751410200000|2025-07-01 22:50:00|11.8|10.16|11.8|10.15|11.81|10.16|11.79|10.15|0
1751410500000|2025-07-01 22:55:00|11.79|10.16|11.78|10.14|11.82|10.17|11.78|10.14|0
1751410800000|2025-07-01 23:00:00|11.77|10.13|11.77|10.13|11.8|10.16|11.77|10.13|0
1751411100000|2025-07-01 23:05:00|11.76|10.12|11.77|10.13|11.78|10.14|11.75|10.11|0
1751411400000|2025-07-01 23:10:00|11.76|10.12|11.82|10.17|11.82|10.17|11.76|10.12|0
1751411700000|2025-07-01 23:15:00|11.81|10.16|11.85|10.19|11.85|10.19|11.81|10.16|0
1751412000000|2025-07-01 23:20:00|11.84|10.2|11.84|10.19|11.85|10.2|11.82|10.17|0
1751412300000|2025-07-01 23:25:00|11.85|10.18|11.83|10.18|11.87|10.21|11.82|10.17|0
1751412600000|2025-07-01 23:30:00|11.82|10.17|11.83|10.18|11.84|10.19|11.82|10.17|0
1751412900000|2025-07-01 23:35:00|11.84|10.19|11.82|10.17|11.84|10.19|11.8|10.15|0
1751413200000|2025-07-01 23:40:00|11.81|10.16|11.81|10.17|11.83|10.18|11.8|10.16|0
1751413500000|2025-07-01 23:45:00|11.82|10.18|11.83|10.18|11.84|10.19|11.81|10.17|0
1751413800000|2025-07-01 23:50:00|11.82|10.17|11.85|10.19|11.87|10.21|11.82|10.17|0
1751414100000|2025-07-01 23:55:00|11.84|10.18|11.83|10.18|11.84|10.19|11.81|10.16|0
1751414400000|2025-07-02 00:00:00|11.82|10.17|11.78|10.13|11.83|10.18|11.76|10.12|0
1751414700000|2025-07-02 00:05:00|11.79|10.14|11.79|10.15|11.83|10.18|11.77|10.12|0
1751415000000|2025-07-02 00:10:00|11.8|10.14|11.78|10.13|11.82|10.17|11.77|10.13|0
1751415300000|2025-07-02 00:15:00|11.77|10.12|11.81|10.17|11.84|10.19|11.76|10.12|0
1751415600000|2025-07-02 00:20:00|11.82|10.16|11.82|10.17|11.83|10.18|11.8|10.15|0
1751415900000|2025-07-02 00:25:00|11.83|10.18|11.82|10.17|11.83|10.18|11.79|10.15|0
1751416200000|2025-07-02 00:30:00|11.81|10.16|11.79|10.14|11.83|10.18|11.79|10.14|0
1751416500000|2025-07-02 00:35:00|11.8|10.15|11.8|10.15|11.82|10.17|11.79|10.14|0
1751416800000|2025-07-02 00:40:00|11.81|10.16|11.81|10.16|11.82|10.17|11.79|10.14|0
1751417100000|2025-07-02 00:45:00|11.8|10.17|11.81|10.16|11.82|10.17|11.79|10.15|0
1751417400000|2025-07-02 00:50:00|11.8|10.17|11.8|10.15|11.83|10.18|11.8|10.15|0
1751417700000|2025-07-02 00:55:00|11.81|10.16|11.81|10.17|11.82|10.17|11.79|10.14|0
1751418000000|2025-07-02 01:00:00|11.8|10.16|11.8|10.15|11.82|10.17|11.76|10.12|0
1751418300000|2025-07-02 01:05:00|11.79|10.14|11.81|10.16|11.82|10.17|11.79|10.14|0
1751418600000|2025-07-02 01:10:00|11.82|10.17|11.81|10.16|11.86|10.2|11.8|10.15|0
1751418900000|2025-07-02 01:15:00|11.8|10.15|11.82|10.17|11.83|10.18|11.79|10.14|0
1751419200000|2025-07-02 01:20:00|11.83|10.18|11.8|10.16|11.83|10.18|11.79|10.15|0
1751419500000|2025-07-02 01:25:00|11.81|10.17|11.81|10.16|11.82|10.17|11.8|10.15|0
1751419800000|2025-07-02 01:30:00|11.8|10.17|11.86|10.2|11.87|10.21|11.78|10.13|0
1751420100000|2025-07-02 01:35:00|11.85|10.19|11.85|10.2|11.88|10.22|11.84|10.19|0
1751420400000|2025-07-02 01:40:00|11.84|10.19|11.84|10.19|11.86|10.21|11.82|10.17|0
1751420700000|2025-07-02 01:45:00|11.85|10.2|11.86|10.21|11.88|10.22|11.84|10.19|0
1751421000000|2025-07-02 01:50:00|11.87|10.22|11.86|10.21|11.89|10.23|11.85|10.2|0
1751421300000|2025-07-02 01:55:00|11.87|10.2|12.01|10.34|12.05|10.37|11.85|10.2|0
1751421600000|2025-07-02 02:00:00|12.02|10.35|12.01|10.33|12.04|10.36|12|10.33|0
1751421900000|2025-07-02 02:05:00|11.99|10.32|12.02|10.34|12.04|10.36|11.99|10.32|0
1751422200000|2025-07-02 02:10:00|12.03|10.35|12.08|10.39|12.09|10.4|12|10.32|0
1751422500000|2025-07-02 02:15:00|12.07|10.35|11.92|10.26|12.08|10.35|11.9|10.24|0
1751422800000|2025-07-02 02:20:00|11.91|10.25|11.93|10.26|11.94|10.27|11.89|10.23|0
1751423100000|2025-07-02 02:25:00|11.92|10.25|11.86|10.2|11.93|10.26|11.86|10.2|0
1751423400000|2025-07-02 02:30:00|11.85|10.19|11.86|10.2|11.87|10.22|11.83|10.18|0
1751423700000|2025-07-02 02:35:00|11.85|10.19|11.8|10.15|11.87|10.21|11.79|10.14|0
1751424000000|2025-07-02 02:40:00|11.81|10.16|11.75|10.11|11.82|10.17|11.74|10.1|0
1751424300000|2025-07-02 02:45:00|11.73|10.1|11.75|10.11|11.76|10.12|11.73|10.09|0
1751424600000|2025-07-02 02:50:00|11.74|10.1|11.7|10.07|11.75|10.11|11.69|10.06|0
1751424900000|2025-07-02 02:55:00|11.69|10.06|11.7|10.07|11.72|10.08|11.66|10.04|0
1751425200000|2025-07-02 03:00:00|11.68|10.05|11.65|10.03|11.68|10.05|11.62|10|0
1751425500000|2025-07-02 03:05:00|11.63|10.02|11.65|10.03|11.67|10.04|11.62|10|0
1751425800000|2025-07-02 03:10:00|11.66|10.02|11.63|10.01|11.66|10.03|11.61|9.99|0
1751426100000|2025-07-02 03:15:00|11.64|10|11.65|10.02|11.65|10.03|11.63|10|0
1751426400000|2025-07-02 03:20:00|11.63|10.03|11.64|10.01|11.67|10.04|11.63|10.01|0
1751426700000|2025-07-02 03:25:00|11.66|10.03|11.65|10.02|11.66|10.03|11.64|10.02|0
1751427000000|2025-07-02 03:30:00|11.64|10.03|11.65|10.02|11.67|10.04|11.63|10|0
1751427300000|2025-07-02 03:35:00|11.64|10.01|11.65|10.02|11.66|10.03|11.63|10.01|0
1751427600000|2025-07-02 03:40:00|11.64|10.03|11.65|10.03|11.67|10.04|11.63|10.01|0
1751427900000|2025-07-02 03:45:00|11.66|10.02|11.65|10.03|11.67|10.04|11.63|10.01|0
1751428200000|2025-07-02 03:50:00|11.64|10.02|11.66|10.03|11.66|10.04|11.64|10.02|0
1751428500000|2025-07-02 03:55:00|11.65|10.02|11.64|10.02|11.67|10.04|11.64|10.02|0
1751428800000|2025-07-02 04:00:00|11.66|10.03|11.66|10.03|11.67|10.04|11.64|10.02|0
1751429100000|2025-07-02 04:05:00|11.65|10.02|11.66|10.03|11.67|10.05|11.63|10.01|0
1751429400000|2025-07-02 04:10:00|11.65|10.02|11.59|9.97|11.67|10.04|11.59|9.97|0
1751429700000|2025-07-02 04:15:00|11.6|9.98|11.58|9.96|11.61|9.99|11.58|9.96|0
1751430000000|2025-07-02 04:20:00|11.6|9.98|11.58|9.96|11.62|10|11.54|9.93|0
1751430300000|2025-07-02 04:25:00|11.6|9.97|11.49|9.88|11.6|9.98|11.45|9.85|0
1751430600000|2025-07-02 04:30:00|11.48|9.87|11.49|9.89|11.51|9.9|11.47|9.87|0
1751430900000|2025-07-02 04:35:00|11.5|9.88|11.48|9.88|11.51|9.91|11.47|9.87|0
1751431200000|2025-07-02 04:40:00|11.5|9.89|11.49|9.89|11.51|9.9|11.47|9.87|0
1751431500000|2025-07-02 04:45:00|11.5|9.9|11.48|9.88|11.5|9.9|11.46|9.86|0
1751431800000|2025-07-02 04:50:00|11.46|9.87|11.49|9.88|11.51|9.9|11.46|9.86|0
1751432100000|2025-07-02 04:55:00|11.48|9.87|11.49|9.89|11.5|9.9|11.47|9.87|0
1751432400000|2025-07-02 05:00:00|11.5|9.9|11.49|9.89|11.52|9.92|11.46|9.86|0
1751432700000|2025-07-02 05:05:00|11.51|9.9|11.5|9.9|11.52|9.91|11.46|9.86|0
1751433000000|2025-07-02 05:10:00|11.49|9.89|11.5|9.9|11.5|9.9|11.47|9.87|0
1751433300000|2025-07-02 05:15:00|11.49|9.89|11.5|9.89|11.51|9.9|11.47|9.87|0
1751433600000|2025-07-02 05:20:00|11.49|9.9|11.61|9.99|11.61|9.99|11.49|9.89|0
1751433900000|2025-07-02 05:25:00|11.6|9.98|11.6|9.99|11.62|10|11.58|9.96|0
1751434200000|2025-07-02 05:30:00|11.59|9.98|11.58|9.96|11.62|10|11.55|9.94|0
1751434500000|2025-07-02 05:35:00|11.57|9.95|11.59|9.97|11.62|10|11.56|9.95|0
1751434800000|2025-07-02 05:40:00|11.58|9.98|11.59|9.97|11.6|9.99|11.57|9.95|0
1751435100000|2025-07-02 05:45:00|11.6|9.98|11.59|9.98|11.61|9.99|11.57|9.95|0
1751435400000|2025-07-02 05:50:00|11.6|9.97|11.59|9.97|11.61|9.99|11.57|9.95|0
1751435700000|2025-07-02 05:55:00|11.6|9.98|11.51|9.91|11.61|9.99|11.51|9.91|0
1751436000000|2025-07-02 06:00:00|11.52|9.93|11.44|9.85|11.56|9.95|11.41|9.81|0
1751436300000|2025-07-02 06:05:00|11.43|9.83|11.43|9.83|11.47|9.87|11.4|9.81|0
1751436600000|2025-07-02 06:10:00|11.44|9.84|11.45|9.85|11.45|9.86|11.4|9.81|0
1751436900000|2025-07-02 06:15:00|11.44|9.84|11.44|9.84|11.46|9.86|11.41|9.81|0
1751437200000|2025-07-02 06:20:00|11.43|9.83|11.43|9.83|11.45|9.85|11.41|9.82|0
1751437500000|2025-07-02 06:25:00|11.44|9.84|11.37|9.78|11.46|9.86|11.37|9.78|0
1751437800000|2025-07-02 06:30:00|11.36|9.8|11.36|9.77|11.4|9.81|11.35|9.76|0
1751438100000|2025-07-02 06:35:00|11.35|9.78|11.32|9.74|11.4|9.81|11.31|9.73|0
1751438400000|2025-07-02 06:40:00|11.31|9.73|11.33|9.75|11.33|9.75|11.3|9.73|0
1751438700000|2025-07-02 06:45:00|11.34|9.74|11.34|9.76|11.34|9.76|11.26|9.69|0
1751439000000|2025-07-02 06:50:00|11.33|9.75|11.32|9.74|11.34|9.76|11.31|9.73|0
1751439300000|2025-07-02 06:55:00|11.33|9.75|11.33|9.75|11.34|9.76|11.31|9.73|0
1751439600000|2025-07-02 07:00:00|11.32|9.74|11.32|9.74|11.35|9.77|11.3|9.73|0
1751439900000|2025-07-02 07:05:00|11.31|9.73|11.31|9.74|11.34|9.76|11.26|9.69|0
1751440200000|2025-07-02 07:10:00|11.33|9.75|11.33|9.75|11.36|9.77|11.26|9.69|0
1751440500000|2025-07-02 07:15:00|11.34|9.76|11.38|9.79|11.4|9.81|11.3|9.72|0
1751440800000|2025-07-02 07:20:00|11.39|9.8|11.38|9.79|11.41|9.81|11.35|9.77|0
1751441100000|2025-07-02 07:25:00|11.37|9.78|11.37|9.78|11.41|9.82|11.36|9.77|0
1751441400000|2025-07-02 07:30:00|11.38|9.79|11.38|9.79|11.41|9.82|11.35|9.77|0
1751441700000|2025-07-02 07:35:00|11.39|9.8|11.37|9.79|11.42|9.82|11.35|9.77|0
1751442000000|2025-07-02 07:40:00|11.38|9.8|11.5|9.89|11.51|9.9|11.38|9.79|0
1751442300000|2025-07-02 07:45:00|11.49|9.9|11.55|9.94|11.56|9.95|11.47|9.87|0
1751442600000|2025-07-02 07:50:00|11.54|9.93|11.54|9.93|11.58|9.96|11.5|9.89|0
1751442900000|2025-07-02 07:55:00|11.53|9.92|11.54|9.93|11.57|9.95|11.51|9.91|0
1751443200000|2025-07-02 08:00:00|11.53|9.92|11.52|9.91|11.58|9.96|11.47|9.87|0
1751443500000|2025-07-02 08:05:00|11.5|9.92|11.48|9.88|11.51|9.92|11.46|9.86|0
1751443800000|2025-07-02 08:10:00|11.47|9.87|11.48|9.88|11.51|9.91|11.47|9.87|0
1751444100000|2025-07-02 08:15:00|11.49|9.89|11.49|9.89|11.51|9.9|11.46|9.86|0
1751444400000|2025-07-02 08:20:00|11.48|9.88|11.56|9.94|11.56|9.95|11.46|9.86|0
1751444700000|2025-07-02 08:25:00|11.55|9.93|11.54|9.93|11.61|9.99|11.53|9.92|0
1751445000000|2025-07-02 08:30:00|11.55|9.94|11.59|9.97|11.65|10.03|11.52|9.91|0
1751445300000|2025-07-02 08:35:00|11.6|9.98|11.59|9.98|11.61|9.99|11.56|9.95|0
1751445600000|2025-07-02 08:40:00|11.58|9.97|11.6|9.98|11.61|9.99|11.57|9.96|0
1751445900000|2025-07-02 08:45:00|11.59|9.97|11.53|9.92|11.61|9.99|11.52|9.92|0
1751446200000|2025-07-02 08:50:00|11.55|9.94|11.54|9.93|11.56|9.95|11.52|9.92|0
1751446500000|2025-07-02 08:55:00|11.53|9.92|11.54|9.93|11.57|9.95|11.52|9.92|0
1751446800000|2025-07-02 09:00:00|11.53|9.92|11.56|9.94|11.56|9.94|11.51|9.91|0
1751447100000|2025-07-02 09:05:00|11.54|9.95|11.55|9.94|11.56|9.95|11.52|9.91|0
1751447400000|2025-07-02 09:10:00|11.54|9.93|11.54|9.93|11.57|9.95|11.52|9.91|0
1751447700000|2025-07-02 09:15:00|11.53|9.92|11.54|9.93|11.56|9.95|11.52|9.91|0
1751448000000|2025-07-02 09:20:00|11.53|9.92|11.53|9.93|11.55|9.94|11.52|9.91|0
1751448300000|2025-07-02 09:25:00|11.52|9.92|11.54|9.93|11.56|9.95|11.52|9.91|0
1751448600000|2025-07-02 09:30:00|11.53|9.92|11.54|9.93|11.56|9.95|11.53|9.92|0
1751448900000|2025-07-02 09:35:00|11.53|9.92|11.54|9.93|11.58|9.96|11.53|9.92|0
1751449200000|2025-07-02 09:40:00|11.53|9.92|11.53|9.92|11.54|9.93|11.51|9.9|0
1751449500000|2025-07-02 09:45:00|11.54|9.93|11.54|9.93|11.54|9.93|11.52|9.91|0
1751449800000|2025-07-02 09:50:00|11.55|9.94|11.54|9.93|11.55|9.94|11.52|9.91|0
1751450100000|2025-07-02 09:55:00|11.55|9.94|11.53|9.93|11.56|9.95|11.52|9.91|0
1751450400000|2025-07-02 10:00:00|11.55|9.94|11.53|9.92|11.56|9.95|11.52|9.91|0
1751450700000|2025-07-02 10:05:00|11.54|9.93|11.54|9.93|11.56|9.94|11.52|9.91|0
1751451000000|2025-07-02 10:10:00|11.55|9.94|11.53|9.92|11.57|9.95|11.52|9.91|0
1751451300000|2025-07-02 10:15:00|11.54|9.93|11.54|9.93|11.55|9.94|11.52|9.91|0
1751451600000|2025-07-02 10:20:00|11.55|9.94|11.54|9.93|11.56|9.94|11.52|9.91|0
1751451900000|2025-07-02 10:25:00|11.53|9.92|11.54|9.93|11.56|9.95|11.52|9.91|0
1751452200000|2025-07-02 10:30:00|11.55|9.94|11.52|9.91|11.59|9.97|11.5|9.9|0
1751452500000|2025-07-02 10:35:00|11.55|9.92|11.55|9.93|11.56|9.95|11.52|9.91|0
1751452800000|2025-07-02 10:40:00|11.53|9.94|11.54|9.93|11.57|9.95|11.51|9.91|0
1751453100000|2025-07-02 10:45:00|11.55|9.94|11.53|9.92|11.55|9.94|11.52|9.91|0
1751453400000|2025-07-02 10:50:00|11.52|9.91|11.53|9.93|11.56|9.95|11.5|9.9|0
1751453700000|2025-07-02 10:55:00|11.54|9.92|11.6|9.98|11.61|9.99|11.51|9.91|0
1751454000000|2025-07-02 11:00:00|11.59|9.97|11.53|9.92|11.59|9.97|11.52|9.91|0
1751454300000|2025-07-02 11:05:00|11.54|9.93|11.54|9.93|11.55|9.94|11.51|9.91|0
1751454600000|2025-07-02 11:10:00|11.55|9.94|11.53|9.92|11.55|9.94|11.52|9.92|0
1751454900000|2025-07-02 11:15:00|11.52|9.93|11.54|9.93|11.56|9.94|11.52|9.91|0
1751455200000|2025-07-02 11:20:00|11.53|9.92|11.54|9.93|11.54|9.93|11.53|9.92|0
1751455500000|2025-07-02 11:25:00|11.53|9.92|11.53|9.92|11.54|9.93|11.52|9.91|0
1751455800000|2025-07-02 11:30:00|11.54|9.93|11.54|9.93|11.58|9.96|11.49|9.89|0
1751456100000|2025-07-02 11:35:00|11.53|9.92|11.54|9.93|11.55|9.94|11.49|9.89|0
1751456400000|2025-07-02 11:40:00|11.55|9.94|11.54|9.93|11.55|9.94|11.51|9.9|0
1751456700000|2025-07-02 11:45:00|11.56|9.94|11.67|10.04|11.67|10.04|11.51|9.9|0
1751457000000|2025-07-02 11:50:00|11.68|10.05|11.79|10.15|11.83|10.18|11.65|10.03|0
1751457300000|2025-07-02 11:55:00|11.8|10.16|11.75|10.11|11.82|10.17|11.72|10.09|0
1751457600000|2025-07-02 12:00:00|11.76|10.12|11.83|10.18|11.88|10.23|11.69|10.06|0
1751457900000|2025-07-02 12:05:00|11.81|10.16|11.75|10.11|11.85|10.2|11.71|10.08|0
1751458200000|2025-07-02 12:10:00|11.74|10.1|11.7|10.07|11.76|10.12|11.7|10.07|0
1751458500000|2025-07-02 12:15:00|11.69|10.06|11.81|10.16|11.94|10.27|11.28|9.71|0
1751458800000|2025-07-02 12:20:00|11.8|10.15|11.91|10.25|11.97|10.3|11.78|10.14|0
1751459100000|2025-07-02 12:25:00|11.93|10.26|11.86|10.2|12.01|10.34|11.79|10.14|0
1751459400000|2025-07-02 12:30:00|11.85|10.21|12.09|10.4|12.26|10.55|11.84|10.19|0
1751459700000|2025-07-02 12:35:00|12.1|10.41|12.11|10.42|12.11|10.42|12|10.32|0
1751460000000|2025-07-02 12:40:00|12.13|10.43|12.19|10.49|12.25|10.54|12.06|10.38|0
1751460300000|2025-07-02 12:45:00|12.18|10.48|12.2|10.5|12.21|10.5|12.09|10.4|0
1751460600000|2025-07-02 12:50:00|12.19|10.49|12.19|10.49|12.25|10.54|12.14|10.45|0
1751460900000|2025-07-02 12:55:00|12.17|10.47|12.16|10.47|12.21|10.5|12.14|10.45|0
1751461200000|2025-07-02 13:00:00|12.17|10.46|12.04|10.36|12.33|10.61|12.03|10.35|0
1751461500000|2025-07-02 13:05:00|12.03|10.35|12.06|10.38|12.11|10.42|12.03|10.35|0
1751461800000|2025-07-02 13:10:00|12.05|10.37|12.07|10.39|12.11|10.42|12.04|10.36|0
1751462100000|2025-07-02 13:15:00|12.05|10.37|12.06|10.38|12.14|10.45|12.05|10.37|0
1751462400000|2025-07-02 13:20:00|12.07|10.39|12.06|10.38|12.11|10.42|12.04|10.36|0
1751462700000|2025-07-02 13:25:00|12.09|10.4|12.01|10.33|12.12|10.43|12.01|10.33|0
1751463000000|2025-07-02 13:30:00|11.95|10.28|12.14|10.45|12.18|10.48|11.94|10.28|0
1751463300000|2025-07-02 13:35:00|12.13|10.44|12|10.32|12.16|10.47|12|10.32|0
1751463600000|2025-07-02 13:40:00|12.02|10.33|11.92|10.25|12.04|10.36|11.89|10.23|0
1751463900000|2025-07-02 13:45:00|11.91|10.24|11.82|10.17|11.92|10.25|11.75|10.11|0
1751464200000|2025-07-02 13:50:00|11.83|10.18|11.9|10.24|11.92|10.25|11.82|10.17|0
1751464500000|2025-07-02 13:55:00|11.91|10.25|11.96|10.29|12|10.32|11.88|10.22|0
1751464800000|2025-07-02 14:00:00|11.97|10.3|11.92|10.26|11.97|10.3|11.86|10.21|0
1751465100000|2025-07-02 14:05:00|11.91|10.25|11.87|10.21|11.93|10.26|11.78|10.13|0
1751465400000|2025-07-02 14:10:00|11.86|10.2|11.7|10.07|11.86|10.2|11.67|10.04|0
1751465700000|2025-07-02 14:15:00|11.69|10.06|11.69|10.06|11.73|10.09|11.64|10.01|0
1751466000000|2025-07-02 14:20:00|11.7|10.07|11.58|9.96|11.73|10.1|11.57|9.96|0
1751466300000|2025-07-02 14:25:00|11.57|9.97|11.42|9.83|11.61|9.99|11.36|9.77|0
1751466600000|2025-07-02 14:30:00|11.41|9.82|11.39|9.8|11.44|9.84|11.34|9.76|0
1751466900000|2025-07-02 14:35:00|11.38|9.79|11.28|9.71|11.4|9.81|11.25|9.68|0
1751467200000|2025-07-02 14:40:00|11.27|9.7|11.35|9.77|12.75|10.97|11.21|9.64|0
1751467500000|2025-07-02 14:45:00|11.38|9.79|11.28|9.71|11.48|9.88|11.24|9.67|0
1751467800000|2025-07-02 14:50:00|11.29|9.7|11.29|9.72|11.3|9.72|11.19|9.63|0
1751468100000|2025-07-02 14:55:00|11.32|9.74|11.26|9.69|11.35|9.77|11.24|9.67|0
1751468400000|2025-07-02 15:00:00|11.25|9.68|11.19|9.63|11.29|9.71|11.19|9.63|0
1751468700000|2025-07-02 15:05:00|11.18|9.62|11.16|9.61|11.23|9.66|11.13|9.58|0
1751469000000|2025-07-02 15:10:00|11.18|9.62|11.26|9.69|11.3|9.72|11.18|9.62|0
1751469300000|2025-07-02 15:15:00|11.27|9.68|11.23|9.66|11.29|9.71|11.16|9.6|0
1751469600000|2025-07-02 15:20:00|11.22|9.65|11.17|9.61|11.25|9.68|11.14|9.58|0
1751469900000|2025-07-02 15:25:00|11.16|9.6|11.21|9.64|11.24|9.67|11.14|9.58|0
1751470200000|2025-07-02 15:30:00|11.2|9.65|11.17|9.61|11.28|9.71|11.12|9.57|0
1751470500000|2025-07-02 15:35:00|11.16|9.6|11.12|9.56|11.16|9.6|11.04|9.5|0
1751470800000|2025-07-02 15:40:00|11.13|9.57|11.12|9.57|11.13|9.58|11.08|9.54|0
1751471100000|2025-07-02 15:45:00|11.11|9.56|11.06|9.52|11.13|9.58|11.01|9.47|0
1751471400000|2025-07-02 15:50:00|11.05|9.51|11.12|9.57|11.14|9.59|11.03|9.49|0
1751471700000|2025-07-02 15:55:00|11.13|9.58|11.07|9.52|11.17|9.61|11.07|9.52|0
1751472000000|2025-07-02 16:00:00|11.08|9.53|11.17|9.61|11.21|9.64|11.04|9.5|0
1751472300000|2025-07-02 16:05:00|11.16|9.6|11.12|9.57|11.19|9.63|11.11|9.56|0
1751472600000|2025-07-02 16:10:00|11.13|9.58|11.16|9.61|11.19|9.63|11.13|9.58|0
1751472900000|2025-07-02 16:15:00|11.17|9.62|11.12|9.57|11.18|9.62|11.1|9.55|0
1751473200000|2025-07-02 16:20:00|11.13|9.56|11.07|9.52|11.14|9.59|11.04|9.5|0
1751473500000|2025-07-02 16:25:00|11.06|9.51|11.12|9.57|11.18|9.62|11.04|9.5|0
1751473800000|2025-07-02 16:30:00|11.13|9.58|11.11|9.56|11.19|9.63|11.08|9.54|0
1751474100000|2025-07-02 16:35:00|11.1|9.55|10.99|9.46|11.12|9.57|10.99|9.45|0
1751474400000|2025-07-02 16:40:00|11|9.45|10.96|9.43|11.02|9.48|10.93|9.41|0
1751474700000|2025-07-02 16:45:00|10.95|9.42|10.99|9.46|11.01|9.47|10.92|9.4|0
1751475000000|2025-07-02 16:50:00|11|9.47|11.06|9.51|11.08|9.53|10.99|9.46|0
1751475300000|2025-07-02 16:55:00|11.05|9.52|11.06|9.52|11.08|9.53|11.02|9.48|0
1751475600000|2025-07-02 17:00:00|11.07|9.51|11.05|9.51|11.09|9.54|11.03|9.49|0
1751475900000|2025-07-02 17:05:00|11.04|9.5|11.06|9.52|11.09|9.54|11.04|9.5|0
1751476200000|2025-07-02 17:10:00|11.07|9.51|11.05|9.51|11.1|9.55|11.02|9.48|0
1751476500000|2025-07-02 17:15:00|11.06|9.52|11.11|9.56|11.13|9.58|11.05|9.51|0
1751476800000|2025-07-02 17:20:00|11.12|9.57|11.04|9.5|11.23|9.67|11.04|9.5|0
1751477100000|2025-07-02 17:25:00|11.03|9.49|11.11|9.56|11.13|9.57|11.03|9.49|0
1751477400000|2025-07-02 17:30:00|11.1|9.55|11.04|9.5|11.14|9.58|11.01|9.47|0
1751477700000|2025-07-02 17:35:00|11.05|9.51|11.16|9.6|11.16|9.6|11.04|9.5|0
1751478000000|2025-07-02 17:40:00|11.15|9.56|11.13|9.57|11.17|9.61|11.05|9.51|0
1751478300000|2025-07-02 17:45:00|11.14|9.58|11.1|9.55|11.14|9.59|11.05|9.51|0
1751478600000|2025-07-02 17:50:00|11.11|9.56|11|9.46|11.13|9.58|10.99|9.46|0
1751478900000|2025-07-02 17:55:00|10.99|9.52|11.13|9.58|11.13|9.58|10.99|9.46|0
1751479200000|2025-07-02 18:00:00|11.12|9.57|11.22|9.65|11.24|9.68|11.1|9.56|0
1751479500000|2025-07-02 18:05:00|11.23|9.66|11.16|9.6|11.24|9.67|11.15|9.59|0
1751479800000|2025-07-02 18:10:00|11.15|9.59|11.17|9.61|11.19|9.63|11.14|9.59|0
1751480100000|2025-07-02 18:15:00|11.16|9.6|11.17|9.61|11.24|9.67|11.16|9.6|0
1751480400000|2025-07-02 18:20:00|11.16|9.6|11.23|9.66|11.24|9.67|11.15|9.59|0
1751480700000|2025-07-02 18:25:00|11.22|9.65|11.22|9.66|11.24|9.67|11.16|9.6|0
1751481000000|2025-07-02 18:30:00|11.21|9.65|11.18|9.62|11.23|9.66|11.14|9.59|0
1751481300000|2025-07-02 18:35:00|11.17|9.61|11.16|9.6|11.19|9.62|11.14|9.59|0
1751481600000|2025-07-02 18:40:00|11.15|9.59|11.15|9.59|11.23|9.66|11.15|9.59|0
1751481900000|2025-07-02 18:45:00|11.16|9.6|11.11|9.56|11.19|9.63|11.1|9.55|0
1751482200000|2025-07-02 18:50:00|11.1|9.55|11.16|9.6|11.19|9.63|11.1|9.55|0
1751482500000|2025-07-02 18:55:00|11.17|9.61|11.11|9.56|11.17|9.61|11.09|9.54|0
1751482800000|2025-07-02 19:00:00|11.1|9.55|11.09|9.54|11.13|9.57|11.06|9.52|0
1751483100000|2025-07-02 19:05:00|11.1|9.55|11.1|9.55|11.13|9.58|11.09|9.54|0
1751483400000|2025-07-02 19:10:00|11.09|9.54|11.16|9.6|11.17|9.61|11.08|9.54|0
1751483700000|2025-07-02 19:15:00|11.17|9.61|11.18|9.62|11.18|9.62|11.15|9.6|0
1751484000000|2025-07-02 19:20:00|11.17|9.61|11.17|9.61|11.18|9.62|11.14|9.59|0
1751484300000|2025-07-02 19:25:00|11.18|9.62|11.22|9.66|11.24|9.67|11.15|9.59|0
1751484600000|2025-07-02 19:30:00|11.23|9.67|11.22|9.65|11.24|9.67|11.16|9.6|0
1751484900000|2025-07-02 19:35:00|11.23|9.66|11.22|9.66|11.25|9.68|11.2|9.64|0
1751485200000|2025-07-02 19:40:00|11.23|9.64|11.23|9.66|11.24|9.67|11.18|9.62|0
1751485500000|2025-07-02 19:45:00|11.24|9.67|11.22|9.66|11.24|9.67|11.16|9.6|0
1751485800000|2025-07-02 19:50:00|11.19|9.63|11.18|9.62|11.27|9.7|11.1|9.55|0
1751486100000|2025-07-02 19:55:00|11.19|9.63|11.16|9.6|11.22|9.66|11.04|9.5|0
1751486400000|2025-07-02 20:00:00|11.17|9.61|11.18|9.62|11.21|9.65|11.11|9.56|0
1751486700000|2025-07-02 20:05:00|11.17|9.61|11.17|9.61|11.23|9.66|11.15|9.59|0
1751487000000|2025-07-02 20:10:00|11.16|9.6|11.18|9.62|11.2|9.64|11.15|9.6|0
1751487300000|2025-07-02 20:15:00|11.19|9.63|11.22|9.66|11.24|9.67|11.16|9.61|0
1751487600000|2025-07-02 20:20:00|11.23|9.64|11.21|9.65|11.24|9.67|11.21|9.64|0
1751487900000|2025-07-02 20:25:00|11.23|9.66|11.17|9.61|11.23|9.66|11.16|9.6|0
1751488200000|2025-07-02 20:30:00|11.16|9.62|11.15|9.6|11.18|9.62|11.15|9.6|0
1751488500000|2025-07-02 20:35:00|11.16|9.61|11.12|9.57|11.17|9.61|11.09|9.54|0
1751488800000|2025-07-02 20:40:00|11.11|9.56|11.1|9.55|11.12|9.57|11.08|9.53|0
1751489100000|2025-07-02 20:45:00|11.11|9.56|11.11|9.56|11.12|9.57|11.1|9.55|0
1751489400000|2025-07-02 20:50:00|11.01|9.47|10.95|9.42|11.01|9.47|10.95|9.42|0
1751489700000|2025-07-02 20:55:00|10.96|9.43|11|9.47|11.01|9.47|10.94|9.41|0
1751490000000|2025-07-02 21:00:00|10.99|9.46|10.97|9.44|10.99|9.46|10.97|9.44|0
1751490300000|2025-07-02 21:05:00|10.98|9.45|10.99|9.45|11|9.46|10.95|9.42|0
1751490600000|2025-07-02 21:10:00|10.98|9.46|10.96|9.43|11|9.46|10.96|9.43|0
1751490900000|2025-07-02 21:15:00|10.98|9.45|10.97|9.44|10.98|9.45|10.96|9.43|0
1751491200000|2025-07-02 21:20:00|10.98|9.45|10.98|9.45|10.98|9.45|10.98|9.45|0
1751491500000|2025-07-02 21:25:00|10.99|9.46|10.98|9.45|10.99|9.46|10.98|9.45|0
1751491800000|2025-07-02 21:30:00|10.97|9.44|10.96|9.43|10.97|9.44|10.96|9.43|0
1751492100000|2025-07-02 21:35:00|10.97|9.44|10.97|9.44|10.97|9.44|10.97|9.44|0
1751492400000|2025-07-02 21:40:00|10.96|9.43|10.96|9.43|10.96|9.43|10.96|9.43|0
1751492700000|2025-07-02 21:45:00|10.97|9.44|10.96|9.43|10.97|9.44|10.96|9.43|0
1751493000000|2025-07-02 21:50:00|10.97|9.44|10.96|9.43|10.97|9.44|10.96|9.43|0
1751493300000|2025-07-02 21:55:00|10.97|9.44|10.97|9.44|10.99|9.45|10.96|9.43|0
1751493600000|2025-07-02 22:00:00|11.02|9.48|11|9.46|11.04|9.5|10.94|9.41|0
1751493900000|2025-07-02 22:05:00|10.99|9.45|11.04|9.5|11.05|9.51|10.99|9.45|0
1751494200000|2025-07-02 22:10:00|11.05|9.51|11.08|9.53|11.08|9.54|11.04|9.5|0
1751494500000|2025-07-02 22:15:00|11.07|9.54|11.09|9.54|11.1|9.55|11.05|9.5|0
1751494800000|2025-07-02 22:20:00|11.08|9.53|11.08|9.53|11.1|9.55|11.06|9.52|0
1751495100000|2025-07-02 22:25:00|11.07|9.52|11.07|9.53|11.08|9.53|11.06|9.52|0
1751495400000|2025-07-02 22:30:00|11.08|9.52|11.05|9.51|11.08|9.53|11.04|9.5|0
1751495700000|2025-07-02 22:35:00|11.04|9.5|11.03|9.49|11.04|9.5|11.03|9.49|0
1751496000000|2025-07-02 22:40:00|11.04|9.5|11|9.47|11.04|9.5|11|9.47|0
1751496300000|2025-07-02 22:45:00|10.99|9.46|11|9.47|11|9.47|10.98|9.45|0
1751496600000|2025-07-02 22:50:00|10.99|9.46|10.98|9.45|11|9.46|10.97|9.44|0
1751496900000|2025-07-02 22:55:00|10.99|9.46|10.98|9.44|11.01|9.47|10.97|9.44|0
1751497200000|2025-07-02 23:00:00|10.99|9.45|10.98|9.45|10.99|9.46|10.97|9.44|0
1751497500000|2025-07-02 23:05:00|11|9.46|10.97|9.44|11|9.46|10.97|9.44|0
1751497800000|2025-07-02 23:10:00|10.96|9.43|10.96|9.43|10.98|9.44|10.95|9.42|0
1751498100000|2025-07-02 23:15:00|10.97|9.44|10.96|9.43|10.97|9.44|10.96|9.43|0
1751498400000|2025-07-02 23:20:00|10.97|9.44|10.97|9.44|10.98|9.44|10.95|9.42|0
1751498700000|2025-07-02 23:25:00|10.96|9.43|10.96|9.43|10.97|9.44|10.95|9.42|0
1751499000000|2025-07-02 23:30:00|10.97|9.44|10.96|9.43|10.97|9.44|10.95|9.42|0
1751499300000|2025-07-02 23:35:00|10.97|9.44|10.95|9.42|10.97|9.44|10.95|9.42|0
1751499600000|2025-07-02 23:40:00|10.94|9.43|10.95|9.42|10.96|9.43|10.94|9.42|0
1751499900000|2025-07-02 23:45:00|10.96|9.43|10.95|9.43|10.96|9.43|10.95|9.42|0
1751500200000|2025-07-02 23:50:00|10.96|9.42|10.94|9.41|10.97|9.44|10.94|9.41|0
1751500500000|2025-07-02 23:55:00|10.93|9.42|10.94|9.41|10.95|9.42|10.93|9.41|0
1751500800000|2025-07-03 00:00:00|10.95|9.42|10.96|9.43|10.99|9.46|10.94|9.41|0
1751501100000|2025-07-03 00:05:00|10.95|9.42|10.96|9.43|10.97|9.44|10.94|9.42|0
1751501400000|2025-07-03 00:10:00|10.95|9.42|10.96|9.43|10.96|9.43|10.9|9.38|0
1751501700000|2025-07-03 00:15:00|10.94|9.42|11.08|9.54|11.09|9.54|10.93|9.41|0
1751502000000|2025-07-03 00:20:00|11.07|9.53|11.06|9.52|11.09|9.54|11.05|9.51|0
1751502300000|2025-07-03 00:25:00|11.07|9.53|11.07|9.53|11.09|9.54|11.05|9.51|0
1751502600000|2025-07-03 00:30:00|11.06|9.52|11.07|9.53|11.08|9.54|11.06|9.52|0
1751502900000|2025-07-03 00:35:00|11.06|9.52|11.05|9.51|11.09|9.54|11.03|9.49|0
1751503200000|2025-07-03 00:40:00|11.07|9.5|11.01|9.47|11.07|9.53|11|9.46|0
1751503500000|2025-07-03 00:45:00|11.02|9.48|11.05|9.51|11.08|9.53|11|9.46|0
1751503800000|2025-07-03 00:50:00|11.06|9.52|11.07|9.53|11.08|9.53|11.06|9.51|0
1751504100000|2025-07-03 00:55:00|11.08|9.52|11.07|9.53|11.09|9.54|11.05|9.51|0
1751504400000|2025-07-03 01:00:00|11.08|9.52|11.06|9.51|11.08|9.53|11.05|9.5|0
1751504700000|2025-07-03 01:05:00|11.08|9.52|11.08|9.53|11.08|9.54|11.06|9.51|0
1751505000000|2025-07-03 01:10:00|11.07|9.52|11.08|9.53|11.09|9.55|11.05|9.51|0
1751505300000|2025-07-03 01:15:00|11.06|9.52|11.07|9.53|11.08|9.54|11.06|9.51|0
1751505600000|2025-07-03 01:20:00|11.06|9.51|11.07|9.53|11.1|9.55|11.05|9.5|0
1751505900000|2025-07-03 01:25:00|11.06|9.52|10.96|9.43|11.07|9.53|10.95|9.42|0
1751506200000|2025-07-03 01:30:00|10.97|9.44|10.96|9.43|10.98|9.45|10.96|9.43|0
1751506500000|2025-07-03 01:35:00|10.97|9.44|10.97|9.44|10.97|9.44|10.95|9.43|0
1751506800000|2025-07-03 01:40:00|10.96|9.43|11.07|9.53|11.07|9.53|10.96|9.43|0
1751507100000|2025-07-03 01:45:00|11.06|9.52|11.06|9.52|11.08|9.53|11.05|9.51|0
1751507400000|2025-07-03 01:50:00|11.05|9.51|11.08|9.54|11.08|9.54|11.05|9.51|0
1751507700000|2025-07-03 01:55:00|11.07|9.52|11.07|9.53|11.08|9.53|11.06|9.52|0
1751508000000|2025-07-03 02:00:00|11.06|9.52|11.06|9.52|11.08|9.54|11.05|9.51|0
1751508300000|2025-07-03 02:05:00|11.07|9.53|11.08|9.53|11.09|9.54|11.06|9.52|0
1751508600000|2025-07-03 02:10:00|11.09|9.54|11.07|9.53|11.09|9.54|11.05|9.51|0
1751508900000|2025-07-03 02:15:00|11.08|9.54|11.07|9.52|11.09|9.54|11.06|9.52|0
1751509200000|2025-07-03 02:20:00|11.08|9.53|11.07|9.52|11.09|9.54|11.05|9.51|0
1751509500000|2025-07-03 02:25:00|11.08|9.53|11.06|9.51|11.09|9.54|11.05|9.51|0
1751509800000|2025-07-03 02:30:00|11.07|9.52|11.17|9.61|11.18|9.62|11.07|9.52|0
1751510100000|2025-07-03 02:35:00|11.15|9.6|11.17|9.61|11.19|9.63|11.15|9.6|0
1751510400000|2025-07-03 02:40:00|11.18|9.62|11.17|9.61|11.19|9.63|11.16|9.6|0
1751510700000|2025-07-03 02:45:00|11.18|9.62|11.13|9.57|11.18|9.62|11.1|9.55|0
1751511000000|2025-07-03 02:50:00|11.11|9.56|11.11|9.56|11.13|9.58|11.1|9.55|0
1751511300000|2025-07-03 02:55:00|11.12|9.57|11.1|9.55|11.13|9.58|11.1|9.55|0
1751511600000|2025-07-03 03:00:00|11.11|9.56|11.09|9.54|11.14|9.58|11.09|9.54|0
1751511900000|2025-07-03 03:05:00|11.1|9.55|11.05|9.51|11.13|9.58|11.04|9.5|0
1751512200000|2025-07-03 03:10:00|11.06|9.52|11.06|9.51|11.07|9.53|11.04|9.5|0
1751512500000|2025-07-03 03:15:00|11.07|9.53|10.98|9.45|11.08|9.53|10.97|9.44|0
1751512800000|2025-07-03 03:20:00|10.96|9.43|10.94|9.41|10.99|9.46|10.93|9.41|0
1751513100000|2025-07-03 03:25:00|10.93|9.43|10.85|9.34|10.96|9.43|10.83|9.32|0
1751513400000|2025-07-03 03:30:00|10.86|9.33|10.84|9.33|10.88|9.36|10.82|9.31|0
1751513700000|2025-07-03 03:35:00|10.83|9.32|10.86|9.34|10.87|9.36|10.83|9.32|0
1751514000000|2025-07-03 03:40:00|10.87|9.35|10.83|9.32|10.87|9.35|10.81|9.3|0
1751514300000|2025-07-03 03:45:00|10.84|9.33|10.86|9.34|10.86|9.35|10.83|9.32|0
1751514600000|2025-07-03 03:50:00|10.87|9.35|10.9|9.38|10.9|9.38|10.82|9.31|0
1751514900000|2025-07-03 03:55:00|10.89|9.37|10.92|9.4|10.92|9.4|10.89|9.37|0
1751515200000|2025-07-03 04:00:00|10.91|9.39|10.9|9.38|10.94|9.41|10.9|9.38|0
1751515500000|2025-07-03 04:05:00|10.89|9.37|10.89|9.37|10.92|9.39|10.89|9.37|0
1751515800000|2025-07-03 04:10:00|10.9|9.38|10.89|9.37|10.92|9.39|10.88|9.36|0
1751516100000|2025-07-03 04:15:00|10.9|9.38|10.91|9.39|10.91|9.39|10.89|9.37|0
1751516400000|2025-07-03 04:20:00|10.92|9.4|10.9|9.38|10.93|9.4|10.89|9.37|0
1751516700000|2025-07-03 04:25:00|10.89|9.37|10.88|9.37|10.91|9.39|10.87|9.36|0
1751517000000|2025-07-03 04:30:00|10.89|9.36|10.91|9.39|10.93|9.41|10.88|9.36|0
1751517300000|2025-07-03 04:35:00|10.9|9.38|10.9|9.38|10.95|9.42|10.9|9.38|0
1751517600000|2025-07-03 04:40:00|10.89|9.37|10.9|9.38|10.92|9.4|10.89|9.37|0
1751517900000|2025-07-03 04:45:00|10.91|9.37|10.91|9.39|10.92|9.4|10.89|9.37|0
1751518200000|2025-07-03 04:50:00|10.9|9.38|10.91|9.39|10.92|9.4|10.9|9.38|0
1751518500000|2025-07-03 04:55:00|10.97|9.44|10.95|9.43|10.97|9.44|10.91|9.39|0
1751518800000|2025-07-03 05:00:00|10.96|9.42|10.96|9.43|10.96|9.43|10.92|9.39|0
1751519100000|2025-07-03 05:05:00|10.95|9.42|10.96|9.43|10.96|9.43|10.94|9.41|0
1751519400000|2025-07-03 05:10:00|10.95|9.42|10.96|9.43|10.96|9.43|10.94|9.42|0
1751519700000|2025-07-03 05:15:00|10.95|9.42|10.95|9.42|10.97|9.44|10.93|9.41|0
1751520000000|2025-07-03 05:20:00|10.94|9.43|10.94|9.42|10.96|9.43|10.93|9.41|0
1751520300000|2025-07-03 05:25:00|10.95|9.41|10.94|9.41|10.96|9.43|10.92|9.4|0
1751520600000|2025-07-03 05:30:00|10.93|9.4|10.95|9.42|10.96|9.43|10.93|9.4|0
1751520900000|2025-07-03 05:35:00|10.94|9.41|10.95|9.42|10.97|9.44|10.94|9.41|0
1751521200000|2025-07-03 05:40:00|10.94|9.41|11.01|9.47|11.02|9.48|10.94|9.41|0
1751521500000|2025-07-03 05:45:00|11|9.48|11|9.47|11.03|9.49|10.99|9.45|0
1751521800000|2025-07-03 05:50:00|11.01|9.46|11.01|9.47|11.01|9.47|10.99|9.46|0
1751522100000|2025-07-03 05:55:00|11|9.48|11|9.46|11.02|9.48|10.98|9.45|0
1751522400000|2025-07-03 06:00:00|10.99|9.47|10.95|9.42|11.03|9.49|10.93|9.41|0
1751522700000|2025-07-03 06:05:00|10.94|9.41|10.94|9.41|10.96|9.43|10.92|9.4|0
1751523000000|2025-07-03 06:10:00|10.92|9.4|10.95|9.42|10.97|9.44|10.92|9.4|0
1751523300000|2025-07-03 06:15:00|10.94|9.41|10.97|9.44|10.97|9.44|10.93|9.41|0
1751523600000|2025-07-03 06:20:00|10.96|9.43|10.97|9.44|10.97|9.44|10.92|9.4|0
1751523900000|2025-07-03 06:25:00|10.96|9.43|11|9.47|11.01|9.47|10.94|9.42|0
1751524200000|2025-07-03 06:30:00|10.99|9.46|11|9.46|11.02|9.49|10.98|9.45|0
1751524500000|2025-07-03 06:35:00|10.99|9.47|11.01|9.47|11.02|9.48|10.98|9.45|0
1751524800000|2025-07-03 06:40:00|10.99|9.46|11|9.46|11.01|9.47|10.98|9.44|0
1751525100000|2025-07-03 06:45:00|10.99|9.45|11|9.46|11.02|9.48|10.99|9.45|0
1751525400000|2025-07-03 06:50:00|11.01|9.47|10.99|9.46|11.02|9.48|10.99|9.45|0
1751525700000|2025-07-03 06:55:00|11|9.47|10.96|9.43|11.02|9.48|10.95|9.42|0
1751526000000|2025-07-03 07:00:00|10.97|9.44|10.94|9.41|10.97|9.44|10.92|9.4|0
1751526300000|2025-07-03 07:05:00|10.93|9.4|10.88|9.36|10.93|9.4|10.87|9.36|0
1751526600000|2025-07-03 07:10:00|10.89|9.37|10.95|9.42|10.97|9.44|10.89|9.37|0
1751526900000|2025-07-03 07:15:00|10.94|9.41|10.95|9.42|10.97|9.44|10.93|9.41|0
1751527200000|2025-07-03 07:20:00|10.94|9.41|10.94|9.42|10.97|9.44|10.92|9.4|0
1751527500000|2025-07-03 07:25:00|10.95|9.41|10.84|9.33|10.95|9.43|10.82|9.31|0
1751527800000|2025-07-03 07:30:00|10.83|9.32|10.9|9.38|10.91|9.39|10.82|9.31|0
1751528100000|2025-07-03 07:35:00|10.89|9.37|10.88|9.36|10.9|9.38|10.87|9.35|0
1751528400000|2025-07-03 07:40:00|10.89|9.37|10.9|9.38|10.9|9.38|10.86|9.35|0
1751528700000|2025-07-03 07:45:00|10.89|9.37|10.9|9.38|10.92|9.4|10.88|9.36|0
1751529000000|2025-07-03 07:50:00|10.89|9.37|10.89|9.37|10.91|9.39|10.89|9.37|0
1751529300000|2025-07-03 07:55:00|10.9|9.38|10.9|9.38|10.91|9.39|10.88|9.36|0
1751529600000|2025-07-03 08:00:00|10.89|9.37|10.93|9.4|10.97|9.44|10.88|9.36|0
1751529900000|2025-07-03 08:05:00|10.94|9.41|10.96|9.43|10.97|9.44|10.93|9.41|0
1751530200000|2025-07-03 08:10:00|10.95|9.42|10.96|9.43|10.96|9.43|10.93|9.41|0
1751530500000|2025-07-03 08:15:00|10.95|9.42|10.93|9.41|10.97|9.44|10.93|9.41|0
1751530800000|2025-07-03 08:20:00|10.95|9.42|10.95|9.42|10.97|9.44|10.93|9.41|0
1751531100000|2025-07-03 08:25:00|10.96|9.43|10.95|9.42|10.97|9.44|10.93|9.41|0
1751531400000|2025-07-03 08:30:00|10.94|9.41|11.01|9.47|11.02|9.48|10.92|9.4|0
1751531700000|2025-07-03 08:35:00|11|9.48|11|9.46|11.02|9.48|10.98|9.45|0
1751532000000|2025-07-03 08:40:00|10.99|9.47|11.01|9.47|11.03|9.49|10.99|9.46|0
1751532300000|2025-07-03 08:45:00|11|9.46|11|9.47|11.02|9.48|11|9.46|0
1751532600000|2025-07-03 08:50:00|11.01|9.48|11.01|9.47|11.03|9.49|11|9.46|0
1751532900000|2025-07-03 08:55:00|11.02|9.48|11.06|9.51|11.07|9.53|11|9.46|0
1751533200000|2025-07-03 09:00:00|11.07|9.53|11.11|9.56|11.12|9.57|11.06|9.52|0
1751533500000|2025-07-03 09:05:00|11.12|9.57|11.12|9.57|11.14|9.58|11.08|9.54|0
1751533800000|2025-07-03 09:10:00|11.13|9.56|11.06|9.51|11.13|9.57|11.04|9.5|0
1751534100000|2025-07-03 09:15:00|11.05|9.52|11.05|9.51|11.07|9.53|11.02|9.48|0
1751534400000|2025-07-03 09:20:00|11.06|9.52|10.96|9.43|11.06|9.52|10.94|9.41|0
1751534700000|2025-07-03 09:25:00|10.95|9.42|10.94|9.41|10.96|9.43|10.93|9.41|0
1751535000000|2025-07-03 09:30:00|10.95|9.42|11.01|9.47|11.03|9.49|10.94|9.41|0
1751535300000|2025-07-03 09:35:00|11.02|9.48|11|9.47|11.03|9.49|10.98|9.45|0
1751535600000|2025-07-03 09:40:00|11.01|9.49|11.01|9.47|11.03|9.49|10.97|9.44|0
1751535900000|2025-07-03 09:45:00|11|9.46|11.01|9.48|11.03|9.49|10.98|9.45|0
1751536200000|2025-07-03 09:50:00|11.02|9.49|11|9.47|11.03|9.49|11|9.46|0
1751536500000|2025-07-03 09:55:00|11.01|9.46|11|9.46|11.02|9.48|11|9.46|0
1751536800000|2025-07-03 10:00:00|10.99|9.45|11.01|9.48|11.02|9.49|10.97|9.44|0
1751537100000|2025-07-03 10:05:00|11.02|9.47|11.06|9.52|11.07|9.53|11|9.47|0
1751537400000|2025-07-03 10:10:00|11.05|9.51|11.11|9.56|11.13|9.58|11.05|9.51|0
1751537700000|2025-07-03 10:15:00|11.12|9.57|11.12|9.57|11.12|9.57|11.09|9.55|0
1751538000000|2025-07-03 10:20:00|11.13|9.56|11.11|9.56|11.13|9.58|11.1|9.55|0
1751538300000|2025-07-03 10:25:00|11.1|9.55|11.11|9.56|11.13|9.57|11.08|9.54|0
1751538600000|2025-07-03 10:30:00|11.1|9.55|11.1|9.55|11.13|9.57|11.1|9.55|0
1751538900000|2025-07-03 10:35:00|11.11|9.56|11.11|9.56|11.12|9.57|11.09|9.54|0
1751539200000|2025-07-03 10:40:00|11.1|9.55|11.1|9.55|11.13|9.57|11.1|9.55|0
1751539500000|2025-07-03 10:45:00|11.09|9.54|11.06|9.51|11.12|9.57|11.04|9.5|0
1751539800000|2025-07-03 10:50:00|11.07|9.52|11.05|9.51|11.07|9.53|11.04|9.5|0
1751540100000|2025-07-03 10:55:00|11.04|9.5|11.06|9.51|11.08|9.53|11.04|9.5|0
1751540400000|2025-07-03 11:00:00|11.05|9.52|11.06|9.51|11.07|9.53|11.04|9.5|0
1751540700000|2025-07-03 11:05:00|11.05|9.5|11|9.47|11.05|9.51|10.98|9.45|0
1751541000000|2025-07-03 11:10:00|10.99|9.46|11|9.46|11.03|9.49|10.98|9.45|0
1751541300000|2025-07-03 11:15:00|10.99|9.47|11|9.46|11.02|9.48|10.97|9.44|0
1751541600000|2025-07-03 11:20:00|10.99|9.47|11|9.47|11.01|9.48|10.98|9.45|0
1751541900000|2025-07-03 11:25:00|11.01|9.48|11.01|9.47|11.02|9.48|10.99|9.45|0
1751542200000|2025-07-03 11:30:00|11|9.48|11.01|9.47|11.03|9.49|10.96|9.43|0
1751542500000|2025-07-03 11:35:00|11|9.46|11.02|9.48|11.03|9.49|10.99|9.46|0
1751542800000|2025-07-03 11:40:00|11.01|9.47|11.01|9.47|11.03|9.49|10.97|9.44|0
1751543100000|2025-07-03 11:45:00|11.03|9.48|11.01|9.47|11.03|9.49|11|9.46|0
1751543400000|2025-07-03 11:50:00|11|9.46|11.01|9.47|11.03|9.49|10.99|9.45|0
1751543700000|2025-07-03 11:55:00|11|9.46|11|9.46|11.03|9.49|10.98|9.45|0
1751544000000|2025-07-03 12:00:00|11.02|9.48|10.9|9.38|11.02|9.48|10.89|9.37|0
1751544300000|2025-07-03 12:05:00|10.89|9.37|10.89|9.37|10.9|9.38|10.87|9.35|0
1751544600000|2025-07-03 12:10:00|10.88|9.38|10.89|9.37|10.92|9.4|10.84|9.33|0
1751544900000|2025-07-03 12:15:00|10.9|9.38|10.9|9.38|10.93|9.4|10.88|9.36|0
1751545200000|2025-07-03 12:20:00|10.89|9.37|10.88|9.36|10.97|9.44|10.87|9.35|0
1751545500000|2025-07-03 12:25:00|10.89|9.37|10.89|9.37|10.91|9.39|10.85|9.34|0
1751545800000|2025-07-03 12:30:00|10.9|9.38|10.49|9.03|10.9|9.38|10.13|8.72|0
1751546100000|2025-07-03 12:35:00|10.48|9.02|10.62|9.14|10.64|9.16|10.45|8.99|0
1751546400000|2025-07-03 12:40:00|10.61|9.13|10.57|9.09|10.87|9.16|10.53|8.83|0
1751546700000|2025-07-03 12:45:00|10.58|9.1|10.68|9.19|10.72|9.22|10.57|9.09|0
1751547000000|2025-07-03 12:50:00|10.69|9.2|10.67|9.18|10.7|9.21|10.65|9.17|0
1751547300000|2025-07-03 12:55:00|10.68|9.19|10.69|9.2|10.71|9.21|10.66|9.17|0
1751547600000|2025-07-03 13:00:00|10.68|9.19|10.56|9.09|10.69|9.2|10.54|9.07|0
1751547900000|2025-07-03 13:05:00|10.57|9.1|10.49|9.02|10.58|9.1|10.43|8.98|0
1751548200000|2025-07-03 13:10:00|10.48|9.01|10.49|9.03|10.53|9.06|10.45|8.99|0
1751548500000|2025-07-03 13:15:00|10.5|9.02|10.47|9.01|10.56|9.08|10.46|9|0
1751548800000|2025-07-03 13:20:00|10.48|9.02|10.35|8.9|10.48|9.02|10.35|8.9|0
1751549100000|2025-07-03 13:25:00|10.36|8.91|10.34|8.9|10.37|8.92|10.29|8.85|0
1751549400000|2025-07-03 13:30:00|10.33|8.89|10.19|8.77|10.34|8.9|10.17|8.75|0
1751549700000|2025-07-03 13:35:00|10.2|8.76|10.2|8.78|10.25|8.82|10.12|8.7|0
1751550000000|2025-07-03 13:40:00|10.23|8.8|10.3|8.86|10.35|8.9|10.2|8.77|0
1751550300000|2025-07-03 13:45:00|10.29|8.85|10.3|8.86|10.34|8.9|10.24|8.81|0
1751550600000|2025-07-03 13:50:00|10.29|8.85|10.25|8.82|10.37|8.92|10.22|8.79|0
1751550900000|2025-07-03 13:55:00|10.26|8.83|10.33|8.89|10.33|8.89|10.19|8.77|0
1751551200000|2025-07-03 14:00:00|10.28|8.88|10.16|8.74|10.32|8.88|10.07|8.66|0
1751551500000|2025-07-03 14:05:00|10.15|8.75|10.15|8.73|10.23|8.8|10.13|8.72|0
1751551800000|2025-07-03 14:10:00|10.14|8.72|10.26|8.83|10.28|8.84|10.12|8.71|0
1751552100000|2025-07-03 14:15:00|10.25|8.82|10.3|8.86|10.34|8.89|10.22|8.79|0
1751552400000|2025-07-03 14:20:00|10.26|8.82|10.26|8.83|10.32|8.88|10.23|8.81|0
1751552700000|2025-07-03 14:25:00|10.25|8.82|10.31|8.87|10.34|8.9|10.22|8.8|0
1751553000000|2025-07-03 14:30:00|10.3|8.83|10.26|8.82|10.33|8.89|10.23|8.81|0
1751553300000|2025-07-03 14:35:00|10.25|8.87|10.16|8.74|10.31|8.87|10.14|8.72|0
1751553600000|2025-07-03 14:40:00|10.15|8.69|10.15|8.74|10.16|8.74|10.04|8.64|0
1751553900000|2025-07-03 14:45:00|10.14|8.73|10.05|8.64|10.18|8.76|10.01|8.61|0
1751554200000|2025-07-03 14:50:00|10.06|8.65|10.31|8.87|10.37|8.92|10.06|8.64|0
1751554500000|2025-07-03 14:55:00|10.3|8.86|10.3|8.87|10.35|8.9|10.28|8.85|0
1751554800000|2025-07-03 15:00:00|10.31|8.85|10.27|8.83|10.34|8.9|10.26|8.83|0
1751555100000|2025-07-03 15:05:00|10.26|8.84|10.2|8.77|10.27|8.84|10.15|8.74|0
1751555400000|2025-07-03 15:10:00|10.19|8.78|10.2|8.78|10.22|8.79|10.18|8.76|0
1751555700000|2025-07-03 15:15:00|10.21|8.77|10.28|8.84|10.29|8.85|10.19|8.77|0
1751556000000|2025-07-03 15:20:00|10.27|8.83|10.3|8.87|10.32|8.88|10.24|8.81|0
1751556300000|2025-07-03 15:25:00|10.26|8.86|10.2|8.78|10.27|8.87|10.15|8.74|0
1751556600000|2025-07-03 15:30:00|10.21|8.77|10.26|8.83|10.27|8.84|10.17|8.75|0
1751556900000|2025-07-03 15:35:00|10.27|8.82|10.21|8.79|10.27|8.83|10.19|8.77|0
1751557200000|2025-07-03 15:40:00|10.2|8.78|10.2|8.78|10.22|8.79|10.18|8.76|0
1751557500000|2025-07-03 15:45:00|10.21|8.77|10.15|8.73|10.22|8.79|10.14|8.72|0
1751557800000|2025-07-03 15:50:00|10.16|8.74|10.2|8.77|10.22|8.79|10.13|8.72|0
1751558100000|2025-07-03 15:55:00|10.19|8.78|10.24|8.81|10.26|8.83|10.19|8.77|0
1751558400000|2025-07-03 16:00:00|10.26|8.83|10.2|8.78|10.27|8.84|10.19|8.76|0
1751558700000|2025-07-03 16:05:00|10.19|8.77|10.27|8.84|10.27|8.84|10.15|8.73|0
1751559000000|2025-07-03 16:10:00|10.28|8.83|10.28|8.84|10.28|8.84|10.24|8.81|0
1751559300000|2025-07-03 16:15:00|10.27|8.83|10.3|8.86|10.39|8.94|10.27|8.83|0
1751559600000|2025-07-03 16:20:00|10.29|8.87|10.39|8.94|10.39|8.94|10.29|8.86|0
1751559900000|2025-07-03 16:25:00|10.37|8.92|10.38|8.93|10.39|8.94|10.31|8.87|0
1751560200000|2025-07-03 16:30:00|10.35|8.91|10.35|8.91|10.37|8.92|10.29|8.85|0
1751560500000|2025-07-03 16:35:00|10.34|8.9|10.36|8.92|10.38|8.93|10.31|8.87|0
1751560800000|2025-07-03 16:40:00|10.35|8.91|10.31|8.87|10.35|8.91|10.28|8.85|0
1751561100000|2025-07-03 16:45:00|10.32|8.88|10.37|8.92|10.39|8.94|10.3|8.86|0
1751561400000|2025-07-03 16:50:00|10.35|8.91|10.42|8.96|10.59|9.12|10.32|8.88|0
1751561700000|2025-07-03 16:55:00|10.41|8.95|10.4|8.95|10.47|9.01|10.33|8.88|0
1751562000000|2025-07-03 17:00:00|10.43|8.98|9.78|8.41|10.46|9|9.76|8.4|0
1751588100000|2025-07-04 00:15:00|10.55|9.07|10.57|9.1|10.58|9.11|10.55|9.07|0
1751588400000|2025-07-04 00:20:00|10.58|9.11|10.57|9.1|10.61|9.13|10.57|9.1|0
1751588700000|2025-07-04 00:25:00|10.58|9.09|10.69|9.2|10.71|9.22|10.55|9.08|0
1751589000000|2025-07-04 00:30:00|10.68|9.19|10.63|9.15|10.69|9.2|10.61|9.13|0
1751589300000|2025-07-04 00:35:00|10.64|9.14|10.64|9.16|10.65|9.17|10.63|9.14|0
1751589600000|2025-07-04 00:40:00|10.65|9.15|10.63|9.15|10.67|9.18|10.62|9.14|0
1751589900000|2025-07-04 00:45:00|10.64|9.14|10.64|9.15|10.65|9.17|10.62|9.14|0
1751590200000|2025-07-04 00:50:00|10.63|9.16|10.63|9.15|10.66|9.17|10.63|9.14|0
1751590500000|2025-07-04 00:55:00|10.64|9.19|10.69|9.2|10.7|9.2|10.64|9.18|0
1751590800000|2025-07-04 01:00:00|10.7|9.19|10.68|9.19|10.71|9.22|10.65|9.17|0
1751591100000|2025-07-04 01:05:00|10.69|9.2|10.63|9.15|10.7|9.21|10.61|9.13|0
1751591400000|2025-07-04 01:10:00|10.64|9.14|10.62|9.13|10.64|9.15|10.6|9.12|0
1751591700000|2025-07-04 01:15:00|10.61|9.14|10.63|9.15|10.64|9.16|10.6|9.12|0
1751592000000|2025-07-04 01:20:00|10.64|9.16|10.57|9.1|10.65|9.17|10.54|9.07|0
1751592300000|2025-07-04 01:25:00|10.58|9.09|10.48|9.02|10.58|9.09|10.45|8.99|0
1751592600000|2025-07-04 01:30:00|10.49|9.03|10.47|9.01|10.49|9.03|10.46|9|0
1751592900000|2025-07-04 01:35:00|10.48|9.02|10.47|9.01|10.49|9.02|10.45|9|0
1751593200000|2025-07-04 01:40:00|10.46|9|10.48|9.02|10.49|9.03|10.45|9|0
1751593500000|2025-07-04 01:45:00|10.47|9.01|10.49|9.02|10.49|9.03|10.47|9.01|0
1751593800000|2025-07-04 01:50:00|10.48|9.01|10.48|9.01|10.5|9.03|10.45|8.99|0
1751594100000|2025-07-04 01:55:00|10.47|9.02|10.49|9.03|10.5|9.04|10.47|9.01|0
1751594400000|2025-07-04 02:00:00|10.54|9.07|10.55|9.07|10.55|9.08|10.53|9.06|0
1751594700000|2025-07-04 02:05:00|10.56|9.08|10.53|9.06|10.56|9.09|10.53|9.06|0
1751595000000|2025-07-04 02:10:00|10.54|9.07|10.58|9.1|10.67|9.18|10.54|9.07|0
1751595300000|2025-07-04 02:15:00|10.6|9.11|10.74|9.24|10.79|9.28|10.59|9.11|0
1751595600000|2025-07-04 02:20:00|10.73|9.23|10.65|9.17|10.74|9.24|10.65|9.17|0
1751595900000|2025-07-04 02:25:00|10.66|9.18|10.67|9.18|10.68|9.19|10.66|9.17|0
1751596200000|2025-07-04 02:30:00|10.68|9.19|10.69|9.2|10.71|9.21|10.67|9.18|0
1751596500000|2025-07-04 02:35:00|10.68|9.19|10.68|9.19|10.69|9.2|10.66|9.17|0
1751596800000|2025-07-04 02:40:00|10.67|9.18|10.68|9.19|10.69|9.2|10.67|9.18|0
1751597100000|2025-07-04 02:45:00|10.69|9.18|10.68|9.19|10.69|9.19|10.66|9.17|0
1751597400000|2025-07-04 02:50:00|10.67|9.18|10.69|9.19|10.69|9.2|10.66|9.17|0
1751597700000|2025-07-04 02:55:00|10.68|9.18|10.74|9.24|10.75|9.25|10.58|9.1|0
1751598000000|2025-07-04 03:00:00|10.75|9.25|10.75|9.25|10.77|9.26|10.74|9.24|0
1751598300000|2025-07-04 03:05:00|10.76|9.26|10.68|9.19|10.78|9.27|10.68|9.19|0
1751598600000|2025-07-04 03:10:00|10.67|9.18|10.63|9.15|10.68|9.19|10.62|9.14|0
1751598900000|2025-07-04 03:15:00|10.62|9.14|10.63|9.15|10.63|9.15|10.62|9.13|0
1751599200000|2025-07-04 03:20:00|10.62|9.14|10.64|9.15|10.65|9.17|10.62|9.14|0
1751599500000|2025-07-04 03:25:00|10.65|9.16|10.63|9.15|10.65|9.16|10.62|9.14|0
1751599800000|2025-07-04 03:30:00|10.64|9.16|10.63|9.15|10.65|9.17|10.62|9.14|0
1751600100000|2025-07-04 03:35:00|10.62|9.14|10.69|9.2|10.71|9.21|10.62|9.14|0
1751600400000|2025-07-04 03:40:00|10.7|9.21|10.68|9.19|10.8|9.29|10.68|9.19|0
1751600700000|2025-07-04 03:45:00|10.69|9.2|10.69|9.2|10.7|9.21|10.67|9.18|0
1751601000000|2025-07-04 03:50:00|10.68|9.19|10.67|9.19|10.71|9.21|10.67|9.18|0
1751601300000|2025-07-04 03:55:00|10.69|9.2|10.7|9.2|10.7|9.21|10.69|9.19|0
1751601600000|2025-07-04 04:00:00|10.69|9.19|10.69|9.2|10.71|9.22|10.68|9.19|0
1751601900000|2025-07-04 04:05:00|10.67|9.19|10.69|9.19|10.69|9.2|10.67|9.19|0
1751602200000|2025-07-04 04:10:00|10.68|9.2|10.69|9.19|10.7|9.21|10.68|9.19|0
1751602500000|2025-07-04 04:15:00|10.67|9.18|10.7|9.2|10.71|9.21|10.66|9.18|0
1751602800000|2025-07-04 04:20:00|10.69|9.21|10.71|9.21|10.72|9.22|10.67|9.18|0
1751603100000|2025-07-04 04:25:00|10.7|9.2|10.74|9.24|10.79|9.29|10.69|9.2|0
1751603400000|2025-07-04 04:30:00|10.73|9.23|10.75|9.25|10.91|9.39|10.72|9.23|0
1751603700000|2025-07-04 04:35:00|10.74|9.24|10.79|9.28|10.83|9.32|10.74|9.24|0
1751604000000|2025-07-04 04:40:00|10.78|9.27|10.79|9.29|10.89|9.37|10.77|9.27|0
1751604300000|2025-07-04 04:45:00|10.81|9.3|10.74|9.24|10.81|9.3|10.72|9.22|0
1751604600000|2025-07-04 04:50:00|10.75|9.25|10.75|9.25|10.76|9.25|10.72|9.23|0
1751604900000|2025-07-04 04:55:00|10.74|9.24|10.74|9.24|10.76|9.26|10.73|9.24|0
1751605200000|2025-07-04 05:00:00|10.84|9.32|10.74|9.25|10.85|9.34|10.72|9.23|0
1751605500000|2025-07-04 05:05:00|10.75|9.26|10.74|9.24|10.76|9.26|10.72|9.22|0
1751605800000|2025-07-04 05:10:00|10.75|9.25|10.74|9.24|10.75|9.25|10.74|9.24|0
1751606100000|2025-07-04 05:15:00|10.75|9.25|10.74|9.24|10.76|9.26|10.73|9.23|0
1751606400000|2025-07-04 05:20:00|10.75|9.25|10.74|9.24|10.75|9.25|10.72|9.23|0
1751606700000|2025-07-04 05:25:00|10.73|9.25|10.74|9.25|10.75|9.25|10.72|9.22|0
1751607000000|2025-07-04 05:30:00|10.75|9.24|10.82|9.31|10.83|9.32|10.73|9.23|0
1751607300000|2025-07-04 05:35:00|10.8|9.29|10.8|9.29|10.8|9.3|10.77|9.26|0
1751607600000|2025-07-04 05:40:00|10.79|9.28|10.89|9.37|10.89|9.37|10.72|9.22|0
1751607900000|2025-07-04 05:45:00|10.74|9.24|10.74|9.24|10.76|9.25|10.72|9.22|0
1751608200000|2025-07-04 05:50:00|10.73|9.23|10.73|9.23|10.75|9.25|10.73|9.23|0
1751608500000|2025-07-04 05:55:00|10.74|9.24|10.85|9.34|10.85|9.34|10.72|9.23|0
1751608800000|2025-07-04 06:00:00|10.84|9.33|10.71|9.22|10.85|9.34|10.71|9.22|0
1751609100000|2025-07-04 06:05:00|10.72|9.23|10.79|9.29|10.81|9.3|10.72|9.23|0
1751609400000|2025-07-04 06:10:00|10.8|9.28|10.79|9.28|10.85|9.34|10.76|9.26|0
1751609700000|2025-07-04 06:15:00|10.78|9.29|10.75|9.25|10.79|9.29|10.72|9.22|0
1751610000000|2025-07-04 06:20:00|10.76|9.24|10.74|9.24|10.76|9.25|10.73|9.23|0
1751610300000|2025-07-04 06:25:00|10.73|9.23|10.73|9.24|10.77|9.27|10.71|9.22|0
1751610600000|2025-07-04 06:30:00|10.74|9.23|10.74|9.24|10.76|9.25|10.71|9.22|0
1751610900000|2025-07-04 06:35:00|10.73|9.23|10.76|9.26|10.76|9.26|10.73|9.23|0
1751611200000|2025-07-04 06:40:00|10.77|9.27|10.73|9.23|10.77|9.27|10.72|9.23|0
1751611500000|2025-07-04 06:45:00|10.74|9.24|10.84|9.33|10.85|9.34|10.72|9.22|0
1751611800000|2025-07-04 06:50:00|10.85|9.34|10.85|9.34|10.86|9.35|10.84|9.33|0
1751612100000|2025-07-04 06:55:00|10.86|9.35|10.85|9.34|10.89|9.37|10.83|9.32|0
1751612400000|2025-07-04 07:00:00|10.84|9.33|10.86|9.34|10.98|9.44|10.81|9.3|0
1751612700000|2025-07-04 07:05:00|10.87|9.35|10.91|9.38|10.93|9.41|10.86|9.34|0
1751613000000|2025-07-04 07:10:00|10.92|9.39|10.96|9.43|11.07|9.53|10.91|9.38|0
1751613300000|2025-07-04 07:15:00|10.95|9.42|11.06|9.52|11.09|9.55|10.92|9.4|0
1751613600000|2025-07-04 07:20:00|11.08|9.53|11.09|9.54|11.12|9.57|11.02|9.48|0
1751613900000|2025-07-04 07:25:00|11.1|9.55|11.09|9.54|11.1|9.56|10.99|9.46|0
1751614200000|2025-07-04 07:30:00|11.08|9.55|11.07|9.52|11.1|9.56|11.03|9.49|0
1751614500000|2025-07-04 07:35:00|11.06|9.51|11.06|9.52|11.1|9.55|11.03|9.49|0
1751614800000|2025-07-04 07:40:00|11.07|9.51|11.05|9.51|11.08|9.54|11.05|9.51|0
1751615100000|2025-07-04 07:45:00|11.06|9.52|11.09|9.55|11.14|9.58|11.04|9.5|0
1751615400000|2025-07-04 07:50:00|11.1|9.56|11.12|9.57|11.13|9.58|11.08|9.53|0
1751615700000|2025-07-04 07:55:00|11.11|9.56|11.28|9.7|11.29|9.71|11.11|9.56|0
1751616000000|2025-07-04 08:00:00|11.29|9.71|11.39|9.8|11.39|9.8|11.24|9.67|0
1751616300000|2025-07-04 08:05:00|11.38|9.79|11.39|9.8|11.4|9.81|11.36|9.77|0
1751616600000|2025-07-04 08:10:00|11.38|9.79|11.45|9.85|11.46|9.86|11.36|9.78|0
1751616900000|2025-07-04 08:15:00|11.46|9.86|11.45|9.85|11.57|9.95|11.45|9.85|0
1751617200000|2025-07-04 08:20:00|11.43|9.83|11.31|9.74|11.53|9.93|11.31|9.73|0
1751617500000|2025-07-04 08:25:00|11.32|9.73|11.29|9.71|11.34|9.75|11.24|9.68|0
1751617800000|2025-07-04 08:30:00|11.3|9.72|11.39|9.8|11.42|9.83|11.26|9.69|0
1751618100000|2025-07-04 08:35:00|11.4|9.81|11.39|9.8|11.45|9.85|11.36|9.77|0
1751618400000|2025-07-04 08:40:00|11.38|9.79|11.43|9.83|11.44|9.84|11.37|9.78|0
1751618700000|2025-07-04 08:45:00|11.44|9.84|11.55|9.94|11.57|9.95|11.44|9.84|0
1751619000000|2025-07-04 08:50:00|11.54|9.93|11.71|10.08|11.72|10.09|11.53|9.92|0
1751619300000|2025-07-04 08:55:00|11.67|10.07|11.75|10.11|11.76|10.12|11.66|10.03|0
1751619600000|2025-07-04 09:00:00|11.74|10.1|11.8|10.16|13.17|11.37|11.73|10.1|0
1751619900000|2025-07-04 09:05:00|11.81|10.12|11.71|10.08|11.81|10.14|11.64|10.02|0
1751620200000|2025-07-04 09:10:00|11.7|10.07|11.74|10.1|11.79|10.14|11.7|10.06|0
1751620500000|2025-07-04 09:15:00|11.75|10.11|11.85|10.2|11.87|10.21|11.73|10.09|0
1751620800000|2025-07-04 09:20:00|11.86|10.21|11.81|10.16|11.86|10.21|11.79|10.14|0
1751621100000|2025-07-04 09:25:00|11.8|10.15|11.78|10.14|11.81|10.16|11.74|10.1|0
1751621400000|2025-07-04 09:30:00|11.79|10.15|11.8|10.15|11.87|10.21|11.73|10.09|0
1751621700000|2025-07-04 09:35:00|11.79|10.13|11.81|10.16|11.82|10.17|11.73|10.1|0
1751622000000|2025-07-04 09:40:00|11.8|10.15|11.74|10.11|11.84|10.19|11.72|10.09|0
1751622300000|2025-07-04 09:45:00|11.75|10.1|11.71|10.08|11.75|10.11|11.68|10.05|0
1751622600000|2025-07-04 09:50:00|11.7|10.07|11.66|10.03|11.73|10.1|11.62|10|0
1751622900000|2025-07-04 09:55:00|11.65|10.04|11.65|10.02|11.72|10.08|11.62|10|0
1751623200000|2025-07-04 10:00:00|11.64|10.03|11.59|9.98|11.66|10.03|11.59|9.97|0
1751623500000|2025-07-04 10:05:00|11.6|9.99|11.64|10.02|11.66|10.04|11.59|9.98|0
1751623800000|2025-07-04 10:10:00|11.63|10.01|11.6|9.98|11.65|10.02|11.57|9.95|0
1751624100000|2025-07-04 10:15:00|11.61|9.99|11.66|10.03|11.67|10.04|11.58|9.96|0
1751624400000|2025-07-04 10:20:00|11.65|10.02|11.67|10.04|11.67|10.04|11.59|9.97|0
1751624700000|2025-07-04 10:25:00|11.66|10.03|11.64|10.02|11.67|10.04|11.63|10.01|0
1751625000000|2025-07-04 10:30:00|11.63|10.01|11.65|10.02|11.73|10.09|11.63|10|0
1751625300000|2025-07-04 10:35:00|11.66|10.03|11.54|9.93|11.66|10.04|11.53|9.92|0
1751625600000|2025-07-04 10:40:00|11.55|9.94|11.61|9.99|11.62|10|11.53|9.92|0
1751625900000|2025-07-04 10:45:00|11.6|9.98|11.76|10.12|11.77|10.13|11.58|9.96|0
1751626200000|2025-07-04 10:50:00|11.77|10.13|11.81|10.17|11.86|10.2|11.76|10.12|0
1751626500000|2025-07-04 10:55:00|11.82|10.16|11.91|10.25|11.96|10.29|11.81|10.16|0
1751626800000|2025-07-04 11:00:00|11.93|10.27|11.76|10.12|11.93|10.27|11.73|10.09|0
1751627100000|2025-07-04 11:05:00|11.77|10.13|11.85|10.2|11.89|10.23|11.75|10.11|0
1751627400000|2025-07-04 11:10:00|11.84|10.19|11.79|10.14|11.88|10.22|11.78|10.13|0
1751627700000|2025-07-04 11:15:00|11.75|10.11|11.77|10.13|11.77|10.13|11.68|10.05|0
1751628000000|2025-07-04 11:20:00|11.76|10.12|11.7|10.07|11.76|10.12|11.67|10.05|0
1751628300000|2025-07-04 11:25:00|11.71|10.08|11.75|10.11|11.75|10.11|11.67|10.04|0
1751628600000|2025-07-04 11:30:00|11.76|10.12|11.76|10.12|11.78|10.13|11.73|10.09|0
1751628900000|2025-07-04 11:35:00|11.75|10.11|13.4|11.6|13.42|11.62|11.72|10.09|0
1751629200000|2025-07-04 11:40:00|11.8|10.15|11.79|10.15|11.82|10.17|11.78|10.13|0
1751629500000|2025-07-04 11:45:00|11.8|10.16|11.79|10.15|11.83|10.18|11.78|10.13|0
1751629800000|2025-07-04 11:50:00|11.78|10.14|11.79|10.14|11.82|10.17|11.78|10.13|0
1751630100000|2025-07-04 11:55:00|11.78|10.15|11.76|10.12|11.8|10.15|11.72|10.09|0
1751630400000|2025-07-04 12:00:00|11.75|10.11|11.75|10.11|11.77|10.13|11.73|10.09|0
1751630700000|2025-07-04 12:05:00|11.78|10.13|11.73|10.09|11.78|10.14|11.73|10.09|0
1751631000000|2025-07-04 12:10:00|11.74|10.1|11.75|10.11|11.77|10.13|11.74|10.1|0
1751631300000|2025-07-04 12:15:00|11.76|10.12|11.75|10.11|11.78|10.14|11.74|10.1|0
1751631600000|2025-07-04 12:20:00|11.76|10.12|11.75|10.11|11.79|10.15|11.73|10.1|0
1751631900000|2025-07-04 12:25:00|11.76|10.12|11.74|10.1|11.77|10.13|11.73|10.09|0
1751632200000|2025-07-04 12:30:00|11.75|10.11|11.74|10.1|11.78|10.14|11.73|10.09|0
1751632500000|2025-07-04 12:35:00|11.73|10.11|11.76|10.12|11.78|10.13|11.73|10.09|0
1751632800000|2025-07-04 12:40:00|11.75|10.11|11.77|10.13|11.77|10.13|11.73|10.09|0
1751633100000|2025-07-04 12:45:00|11.76|10.12|11.75|10.11|11.77|10.13|11.73|10.1|0
1751633400000|2025-07-04 12:50:00|11.74|10.12|11.75|10.11|11.77|10.12|11.73|10.1|0
1751633700000|2025-07-04 12:55:00|11.74|10.1|11.75|10.11|11.79|10.14|11.73|10.09|0
1751634000000|2025-07-04 13:00:00|11.74|10.1|11.75|10.11|11.79|10.15|11.72|10.09|0
1751634300000|2025-07-04 13:05:00|11.76|10.12|11.75|10.11|11.78|10.13|11.73|10.1|0
1751634600000|2025-07-04 13:10:00|11.74|10.1|11.76|10.12|11.77|10.13|11.73|10.09|0
1751634900000|2025-07-04 13:15:00|11.75|10.11|11.76|10.12|11.76|10.12|11.73|10.09|0
1751635200000|2025-07-04 13:20:00|11.75|10.11|11.74|10.1|11.79|10.15|11.71|10.08|0
1751635500000|2025-07-04 13:25:00|11.75|10.11|11.73|10.09|11.78|10.13|11.73|10.09|0
1751635800000|2025-07-04 13:30:00|11.74|10.1|11.76|10.12|11.79|10.14|11.72|10.08|0
1751636100000|2025-07-04 13:35:00|11.77|10.13|11.8|10.16|11.84|10.18|11.76|10.13|0
1751636400000|2025-07-04 13:40:00|11.81|10.17|11.65|10.02|11.81|10.17|11.62|10|0
1751636700000|2025-07-04 13:45:00|11.64|10.03|11.7|10.07|11.72|10.08|11.62|10|0
1751637000000|2025-07-04 13:50:00|11.69|10.06|11.64|10.01|11.72|10.09|11.62|10|0
1751637300000|2025-07-04 13:55:00|11.63|10.02|11.58|9.97|13.13|11.33|11.58|9.96|0
1751637600000|2025-07-04 14:00:00|11.59|9.96|11.64|10.01|11.68|10.05|11.57|9.96|0
1751637900000|2025-07-04 14:05:00|11.65|10.02|11.65|10.03|11.68|10.05|11.62|10|0
1751638200000|2025-07-04 14:10:00|11.66|10.02|11.64|10.02|11.68|10.05|11.61|9.99|0
1751638500000|2025-07-04 14:15:00|11.65|10.03|11.63|10.01|11.67|10.04|11.58|9.97|0
1751638800000|2025-07-04 14:20:00|11.64|10.02|11.65|10.02|11.67|10.04|11.63|10.01|0
1751639100000|2025-07-04 14:25:00|11.64|10.03|11.64|10.02|11.66|10.03|11.61|9.99|0
1751639400000|2025-07-04 14:30:00|11.63|10.01|11.43|9.84|11.64|10.02|11.42|9.82|0
1751639700000|2025-07-04 14:35:00|11.44|9.85|11.44|9.84|11.45|9.85|11.41|9.82|0
1751640000000|2025-07-04 14:40:00|11.45|9.85|11.43|9.83|11.45|9.86|11.42|9.83|0
1751640300000|2025-07-04 14:45:00|11.42|9.84|11.43|9.84|11.45|9.85|11.41|9.82|0
1751640600000|2025-07-04 14:50:00|11.44|9.83|11.44|9.84|11.45|9.85|11.42|9.83|0
1751640900000|2025-07-04 14:55:00|11.43|9.85|11.47|9.87|11.5|9.89|11.43|9.83|0
1751641200000|2025-07-04 15:00:00|11.46|9.86|11.48|9.88|11.51|9.9|11.45|9.85|0
1751641500000|2025-07-04 15:05:00|11.47|9.87|11.49|9.89|11.51|9.9|11.47|9.87|0
1751641800000|2025-07-04 15:10:00|11.48|9.88|11.5|9.89|11.52|9.91|11.48|9.88|0
1751642100000|2025-07-04 15:15:00|11.51|9.9|11.53|9.92|11.58|9.97|11.51|9.9|0
1751642400000|2025-07-04 15:20:00|11.54|9.93|11.55|9.94|11.55|9.94|11.52|9.91|0
1751642700000|2025-07-04 15:25:00|11.56|9.95|11.54|9.93|11.56|9.95|11.52|9.91|0
1751643000000|2025-07-04 15:30:00|11.53|9.92|11.41|9.82|11.54|9.93|11.41|9.82|0
1751847300000|2025-07-07 00:15:00|11.02|9.48|11.01|9.47|11.04|9.5|10.99|9.46|0
1751847600000|2025-07-07 00:20:00|11|9.46|11.02|9.48|11.03|9.49|10.99|9.46|0
1751847900000|2025-07-07 00:25:00|11|9.47|10.99|9.45|11.04|9.5|10.98|9.45|0
1751848200000|2025-07-07 00:30:00|10.98|9.46|11|9.46|11.02|9.48|10.97|9.44|0
1751848500000|2025-07-07 00:35:00|11.01|9.47|10.98|9.45|11.03|9.49|10.98|9.45|0
1751848800000|2025-07-07 00:40:00|11|9.46|11.06|9.52|11.08|9.53|11|9.46|0
1751849100000|2025-07-07 00:45:00|11.07|9.51|11.05|9.51|11.07|9.53|11.03|9.49|0
1751849400000|2025-07-07 00:50:00|11.06|9.52|11.06|9.51|11.08|9.53|11.03|9.49|0
1751849700000|2025-07-07 00:55:00|11.05|9.52|11.06|9.51|11.08|9.53|11.03|9.49|0
1751850000000|2025-07-07 01:00:00|11.07|9.52|11.13|9.58|11.13|9.58|10.97|9.44|0
1751850300000|2025-07-07 01:05:00|11.12|9.57|11.21|9.65|11.26|9.69|11.08|9.53|0
1751850600000|2025-07-07 01:10:00|11.23|9.66|11.29|9.72|11.29|9.72|11.21|9.65|0
1751850900000|2025-07-07 01:15:00|11.3|9.71|11.12|9.57|11.3|9.71|11.1|9.55|0
1751851200000|2025-07-07 01:20:00|11.11|9.56|11.12|9.57|11.13|9.58|11.09|9.54|0
1751851500000|2025-07-07 01:25:00|11.11|9.56|11.05|9.51|11.13|9.57|11.05|9.51|0
1751851800000|2025-07-07 01:30:00|11.06|9.52|11.16|9.61|11.16|9.61|11.04|9.5|0
1751852100000|2025-07-07 01:35:00|11.15|9.59|11.11|9.56|11.16|9.6|11.1|9.55|0
1751852400000|2025-07-07 01:40:00|11.12|9.57|11.11|9.56|11.14|9.59|11.09|9.54|0
1751852700000|2025-07-07 01:45:00|11.1|9.55|11.07|9.53|11.13|9.57|11.03|9.49|0
1751853000000|2025-07-07 01:50:00|11.06|9.52|11.01|9.48|11.08|9.53|11.01|9.47|0
1751853300000|2025-07-07 01:55:00|11.02|9.47|11.01|9.48|11.03|9.49|10.99|9.45|0
1751853600000|2025-07-07 02:00:00|11|9.47|11.01|9.47|11.02|9.49|10.99|9.46|0
1751853900000|2025-07-07 02:05:00|11.02|9.48|11.07|9.52|11.07|9.53|10.99|9.46|0
1751854200000|2025-07-07 02:10:00|11.06|9.51|11|9.47|11.08|9.54|10.99|9.45|0
1751854500000|2025-07-07 02:15:00|11.01|9.48|10.95|9.42|11.03|9.49|10.93|9.41|0
1751854800000|2025-07-07 02:20:00|10.94|9.43|10.94|9.42|10.97|9.44|10.93|9.4|0
1751855100000|2025-07-07 02:25:00|10.93|9.41|10.97|9.44|10.97|9.44|10.93|9.4|0
1751855400000|2025-07-07 02:30:00|10.96|9.43|11.01|9.47|11.04|9.5|10.94|9.42|0
1751855700000|2025-07-07 02:35:00|11.02|9.48|11.01|9.48|11.02|9.49|10.98|9.45|0
1751856000000|2025-07-07 02:40:00|11.02|9.49|10.89|9.37|11.03|9.49|10.88|9.37|0
1751856300000|2025-07-07 02:45:00|10.9|9.38|10.9|9.38|10.92|9.4|10.88|9.36|0
1751856600000|2025-07-07 02:50:00|10.88|9.36|10.95|9.42|10.97|9.44|10.88|9.36|0
1751856900000|2025-07-07 02:55:00|10.94|9.43|10.97|9.44|10.97|9.44|10.94|9.41|0
1751857200000|2025-07-07 03:00:00|10.96|9.43|11.06|9.52|11.12|9.57|10.95|9.42|0
1751857500000|2025-07-07 03:05:00|11.11|9.56|11.13|9.58|11.14|9.59|11.08|9.53|0
1751857800000|2025-07-07 03:10:00|11.12|9.57|11.11|9.56|11.13|9.58|11.09|9.54|0
1751858100000|2025-07-07 03:15:00|11.12|9.57|11.07|9.52|11.14|9.58|11.05|9.51|0
1751858400000|2025-07-07 03:20:00|11.06|9.53|11.07|9.52|11.07|9.53|11.04|9.5|0
1751858700000|2025-07-07 03:25:00|11.06|9.51|11.04|9.5|11.07|9.52|11.04|9.5|0
1751859000000|2025-07-07 03:30:00|11.05|9.51|11.07|9.53|11.07|9.53|11.04|9.5|0
1751859300000|2025-07-07 03:35:00|11.08|9.52|11.06|9.52|11.08|9.52|11.04|9.5|0
1751859600000|2025-07-07 03:40:00|11.05|9.51|11.02|9.49|11.05|9.51|10.97|9.44|0
1751859900000|2025-07-07 03:45:00|11|9.47|11.01|9.47|11.02|9.48|10.97|9.44|0
1751860200000|2025-07-07 03:50:00|11|9.46|10.96|9.43|11.02|9.49|10.93|9.41|0
1751860500000|2025-07-07 03:55:00|10.97|9.44|10.9|9.38|10.97|9.44|10.9|9.38|0
1751860800000|2025-07-07 04:00:00|10.91|9.39|10.84|9.33|10.92|9.4|10.84|9.33|0
1751861100000|2025-07-07 04:05:00|10.83|9.32|10.85|9.34|10.89|9.37|10.82|9.31|0
1751861400000|2025-07-07 04:10:00|10.86|9.35|10.91|9.39|10.92|9.4|10.84|9.32|0
1751861700000|2025-07-07 04:15:00|10.9|9.38|10.9|9.38|10.92|9.4|10.87|9.36|0
1751862000000|2025-07-07 04:20:00|10.91|9.39|10.89|9.37|10.93|9.4|10.89|9.37|0
1751862300000|2025-07-07 04:25:00|10.91|9.39|10.9|9.38|10.92|9.39|10.89|9.37|0
1751862600000|2025-07-07 04:30:00|10.91|9.39|10.92|9.4|10.92|9.4|10.9|9.38|0
1751862900000|2025-07-07 04:35:00|10.94|9.42|10.96|9.43|10.98|9.45|10.89|9.37|0
1751863200000|2025-07-07 04:40:00|10.97|9.44|10.97|9.44|10.97|9.44|10.94|9.41|0
1751863500000|2025-07-07 04:45:00|10.98|9.45|11.02|9.48|11.03|9.49|10.94|9.42|0
1751863800000|2025-07-07 04:50:00|11.01|9.47|11.01|9.48|11.03|9.49|11|9.46|0
1751864100000|2025-07-07 04:55:00|11.02|9.47|11.01|9.47|11.03|9.49|11.01|9.47|0
1751864400000|2025-07-07 05:00:00|10.99|9.48|11.02|9.49|11.07|9.52|10.99|9.46|0
1751864700000|2025-07-07 05:05:00|11.03|9.46|11.11|9.56|11.13|9.58|10.99|9.46|0
1751865000000|2025-07-07 05:10:00|11.12|9.57|11.12|9.57|11.13|9.58|11.08|9.53|0
1751865300000|2025-07-07 05:15:00|11.11|9.56|11.12|9.57|11.13|9.57|11.1|9.55|0
1751865600000|2025-07-07 05:20:00|11.13|9.58|11.1|9.55|11.13|9.58|11.08|9.54|0
1751865900000|2025-07-07 05:25:00|11.09|9.54|11.06|9.51|11.09|9.54|11.04|9.5|0
1751866200000|2025-07-07 05:30:00|11.04|9.5|11.06|9.52|11.09|9.54|10.99|9.46|0
1751866500000|2025-07-07 05:35:00|11.05|9.51|11.07|9.53|11.07|9.53|11.04|9.5|0
1751866800000|2025-07-07 05:40:00|11.06|9.52|11.06|9.52|11.07|9.53|11.02|9.48|0
1751867100000|2025-07-07 05:45:00|11.07|9.51|11.06|9.52|11.07|9.52|11.03|9.49|0
1751867400000|2025-07-07 05:50:00|11.09|9.51|10.99|9.46|11.09|9.54|10.98|9.45|0
1751867700000|2025-07-07 05:55:00|11|9.47|11.01|9.47|11.01|9.48|10.99|9.46|0
1751868000000|2025-07-07 06:00:00|11.02|9.48|10.99|9.45|11.04|9.5|10.98|9.45|0
1751868300000|2025-07-07 06:05:00|10.98|9.44|11.05|9.51|11.07|9.52|10.97|9.44|0
1751868600000|2025-07-07 06:10:00|11.06|9.52|11.06|9.51|11.1|9.55|11.04|9.5|0
1751868900000|2025-07-07 06:15:00|11.05|9.5|11.11|9.56|11.12|9.57|11.04|9.5|0
1751869200000|2025-07-07 06:20:00|11.12|9.57|11.1|9.55|11.13|9.58|11.09|9.54|0
1751869500000|2025-07-07 06:25:00|11.11|9.56|11.11|9.56|11.14|9.59|11.08|9.53|0
1751869800000|2025-07-07 06:30:00|11.12|9.57|11.06|9.51|11.12|9.57|11.02|9.49|0
1751870100000|2025-07-07 06:35:00|11.07|9.52|11.05|9.51|11.07|9.53|11.04|9.5|0
1751870400000|2025-07-07 06:40:00|11.06|9.52|11.06|9.52|11.09|9.54|11.03|9.49|0
1751870700000|2025-07-07 06:45:00|11.07|9.51|11.05|9.51|11.07|9.53|11.04|9.5|0
1751871000000|2025-07-07 06:50:00|11.04|9.5|11.06|9.52|11.08|9.53|11.02|9.48|0
1751871300000|2025-07-07 06:55:00|11.05|9.51|11.07|9.53|11.08|9.54|11.04|9.5|0
1751871600000|2025-07-07 07:00:00|11.05|9.52|11|9.47|11.07|9.53|11|9.46|0
1751871900000|2025-07-07 07:05:00|11.01|9.48|11.01|9.48|11.03|9.49|10.97|9.44|0
1751872200000|2025-07-07 07:10:00|10.99|9.47|10.99|9.46|11.07|9.53|10.96|9.43|0
1751872500000|2025-07-07 07:15:00|11|9.47|11.07|9.53|11.08|9.53|10.97|9.44|0
1751872800000|2025-07-07 07:20:00|11.08|9.52|11.01|9.47|11.08|9.53|11|9.47|0
1751873100000|2025-07-07 07:25:00|11.02|9.48|11.01|9.47|11.03|9.49|10.99|9.45|0
1751873400000|2025-07-07 07:30:00|11.02|9.48|11.06|9.51|11.1|9.55|11|9.46|0
1751873700000|2025-07-07 07:35:00|11.05|9.5|11.06|9.52|11.08|9.54|11.02|9.48|0
1751874000000|2025-07-07 07:40:00|11.04|9.5|11.04|9.5|11.07|9.53|11.03|9.5|0
1751874300000|2025-07-07 07:45:00|11.05|9.51|11.07|9.52|11.08|9.53|11.04|9.5|0
1751874600000|2025-07-07 07:50:00|11.06|9.51|11.06|9.52|11.08|9.54|11.04|9.5|0
1751874900000|2025-07-07 07:55:00|11.05|9.51|11.06|9.51|11.08|9.54|11.02|9.48|0
1751875200000|2025-07-07 08:00:00|11.08|9.53|11.06|9.52|11.11|9.56|11.03|9.49|0
1751875500000|2025-07-07 08:05:00|11.05|9.51|11.02|9.48|11.08|9.53|10.98|9.45|0
1751875800000|2025-07-07 08:10:00|11.01|9.47|11.01|9.47|11.1|9.55|10.97|9.44|0
1751876100000|2025-07-07 08:15:00|11|9.48|11.06|9.52|11.08|9.54|10.98|9.44|0
1751876400000|2025-07-07 08:20:00|11.07|9.51|11.04|9.5|11.07|9.53|11.03|9.49|0
1751876700000|2025-07-07 08:25:00|11.05|9.51|11.01|9.47|11.07|9.52|10.98|9.45|0
1751877000000|2025-07-07 08:30:00|11.02|9.48|10.99|9.46|11.04|9.5|10.97|9.44|0
1751877300000|2025-07-07 08:35:00|11.01|9.45|11.01|9.48|11.04|9.5|10.99|9.45|0
1751877600000|2025-07-07 08:40:00|11|9.47|11.01|9.48|11.03|9.49|10.96|9.43|0
1751877900000|2025-07-07 08:45:00|11.02|9.47|11.06|9.52|11.08|9.53|11|9.46|0
1751878200000|2025-07-07 08:50:00|11.05|9.51|11.05|9.51|11.07|9.53|11.03|9.49|0
1751878500000|2025-07-07 08:55:00|11.04|9.5|11.06|9.52|11.09|9.54|11.04|9.5|0
1751878800000|2025-07-07 09:00:00|11.08|9.53|11.06|9.52|11.08|9.54|11.04|9.5|0
1751879100000|2025-07-07 09:05:00|11.05|9.51|11.05|9.51|11.08|9.53|11.04|9.5|0
1751879400000|2025-07-07 09:10:00|11.06|9.52|11.07|9.52|11.08|9.53|11.04|9.5|0
1751879700000|2025-07-07 09:15:00|11.06|9.5|11.06|9.52|11.07|9.53|11.05|9.5|0
1751880000000|2025-07-07 09:20:00|11.05|9.51|11.06|9.51|11.08|9.54|11.04|9.5|0
1751880300000|2025-07-07 09:25:00|11.05|9.52|11.07|9.53|11.07|9.53|11.04|9.5|0
1751880600000|2025-07-07 09:30:00|11.05|9.52|11.05|9.51|11.07|9.52|11.04|9.5|0
1751880900000|2025-07-07 09:35:00|11.04|9.5|10.94|9.42|11.06|9.51|10.93|9.41|0
1751881200000|2025-07-07 09:40:00|10.95|9.41|10.9|9.38|10.96|9.43|10.88|9.36|0
1751881500000|2025-07-07 09:45:00|10.89|9.37|10.89|9.37|10.91|9.38|10.88|9.36|0
1751881800000|2025-07-07 09:50:00|10.88|9.36|10.84|9.32|10.89|9.37|10.83|9.32|0
1751882100000|2025-07-07 09:55:00|10.83|9.33|10.74|9.24|10.85|9.34|10.72|9.22|0
1751882400000|2025-07-07 10:00:00|10.73|9.23|10.74|9.24|10.76|9.26|10.72|9.22|0
1751882700000|2025-07-07 10:05:00|10.73|9.23|10.68|9.19|10.75|9.25|10.67|9.18|0
1751883000000|2025-07-07 10:10:00|10.67|9.18|10.63|9.15|10.69|9.2|10.6|9.12|0
1751883300000|2025-07-07 10:15:00|10.64|9.14|10.69|9.2|10.71|9.21|10.63|9.14|0
1751883600000|2025-07-07 10:20:00|10.7|9.21|10.7|9.21|10.71|9.22|10.66|9.17|0
1751883900000|2025-07-07 10:25:00|10.63|9.14|10.63|9.14|10.65|9.17|10.62|9.13|0
1751884200000|2025-07-07 10:30:00|10.64|9.15|10.68|9.19|10.7|9.21|10.63|9.15|0
1751884500000|2025-07-07 10:35:00|10.7|9.2|10.63|9.15|10.71|9.21|10.62|9.13|0
1751884800000|2025-07-07 10:40:00|10.64|9.14|10.68|9.19|10.7|9.2|10.62|9.14|0
1751885100000|2025-07-07 10:45:00|10.69|9.2|10.69|9.2|10.7|9.21|10.67|9.18|0
1751885400000|2025-07-07 10:50:00|10.7|9.21|10.67|9.18|10.7|9.21|10.67|9.18|0
1751885700000|2025-07-07 10:55:00|10.68|9.19|10.69|9.2|10.7|9.21|10.67|9.18|0
1751886000000|2025-07-07 11:00:00|10.67|9.19|10.69|9.2|10.7|9.21|10.65|9.17|0
1751886300000|2025-07-07 11:05:00|10.68|9.19|10.68|9.19|10.71|9.22|10.66|9.17|0
1751886600000|2025-07-07 11:10:00|10.69|9.2|10.68|9.19|10.7|9.21|10.67|9.18|0
1751886900000|2025-07-07 11:15:00|10.69|9.2|10.69|9.2|10.71|9.21|10.67|9.18|0
1751887200000|2025-07-07 11:20:00|10.68|9.19|10.68|9.19|10.69|9.2|10.66|9.17|0
1751887500000|2025-07-07 11:25:00|10.67|9.18|10.68|9.19|10.7|9.21|10.66|9.17|0
1751887800000|2025-07-07 11:30:00|10.67|9.18|10.64|9.15|10.71|9.21|10.6|9.12|0
1751888100000|2025-07-07 11:35:00|10.63|9.16|10.68|9.19|10.68|9.19|10.62|9.14|0
1751888400000|2025-07-07 11:40:00|10.67|9.18|10.58|9.11|10.7|9.21|10.58|9.11|0
1751888700000|2025-07-07 11:45:00|10.59|9.1|10.57|9.1|10.59|9.11|10.56|9.09|0
1751889000000|2025-07-07 11:50:00|10.58|9.11|10.58|9.11|10.6|9.12|10.57|9.09|0
1751889300000|2025-07-07 11:55:00|10.59|9.1|10.57|9.1|10.6|9.12|10.55|9.07|0
1751889600000|2025-07-07 12:00:00|10.59|9.11|10.57|9.1|10.6|9.12|10.51|9.05|0
1751889900000|2025-07-07 12:05:00|10.56|9.09|10.46|9|10.59|9.11|10.44|8.98|0
1751890200000|2025-07-07 12:10:00|10.47|9.01|10.47|9.01|10.49|9.03|10.45|8.99|0
1751890500000|2025-07-07 12:15:00|10.48|9.02|10.48|9.02|10.48|9.02|10.45|9|0
1751890800000|2025-07-07 12:20:00|10.49|9.01|10.48|9.02|10.5|9.03|10.44|8.98|0
1751891100000|2025-07-07 12:25:00|10.47|9.01|10.53|9.06|10.56|9.08|10.47|9.01|0
1751891400000|2025-07-07 12:30:00|9.95|8.56|10.52|9.05|10.54|9.07|9.95|8.56|0
1751891700000|2025-07-07 12:35:00|10.53|9.06|10.58|9.1|10.6|9.12|10.46|9|0
1751892000000|2025-07-07 12:40:00|10.57|9.11|10.59|9.11|10.6|9.12|10.57|9.09|0
1751892300000|2025-07-07 12:45:00|10.6|9.12|10.58|9.11|10.6|9.12|10.56|9.09|0
1751892600000|2025-07-07 12:50:00|10.59|9.1|10.7|9.21|10.72|9.23|10.57|9.09|0
1751892900000|2025-07-07 12:55:00|10.69|9.2|10.8|9.29|10.8|9.29|10.67|9.19|0
1751893200000|2025-07-07 13:00:00|10.79|9.28|10.78|9.28|10.85|9.33|10.76|9.26|0
1751893500000|2025-07-07 13:05:00|10.79|9.27|10.79|9.29|10.82|9.31|10.77|9.26|0
1751893800000|2025-07-07 13:10:00|10.8|9.28|10.81|9.3|10.81|9.3|10.76|9.26|0
1751894100000|2025-07-07 13:15:00|10.8|9.29|10.8|9.29|10.85|9.33|10.76|9.26|0
1751894400000|2025-07-07 13:20:00|10.81|9.3|10.85|9.34|10.87|9.35|10.78|9.27|0
1751894700000|2025-07-07 13:25:00|10.87|9.35|10.81|9.3|10.87|9.36|10.77|9.27|0
1751895000000|2025-07-07 13:30:00|10.77|9.26|10.86|9.34|10.92|9.4|10.65|9.17|0
1751895300000|2025-07-07 13:35:00|10.84|9.35|10.8|9.29|10.89|9.37|10.7|9.2|0
1751895600000|2025-07-07 13:40:00|10.76|9.26|10.79|9.29|10.86|9.35|10.67|9.18|0
1751895900000|2025-07-07 13:45:00|10.78|9.28|10.85|9.33|10.91|9.38|10.78|9.28|0
1751896200000|2025-07-07 13:50:00|10.84|9.32|10.74|9.24|10.86|9.35|10.68|9.19|0
1751896500000|2025-07-07 13:55:00|10.75|9.25|10.76|9.26|10.84|9.32|10.71|9.21|0
1751896800000|2025-07-07 14:00:00|10.74|9.24|10.88|9.36|11.04|9.5|10.74|9.24|0
1751897100000|2025-07-07 14:05:00|10.89|9.37|10.84|9.33|10.89|9.37|10.79|9.29|0
1751897400000|2025-07-07 14:10:00|10.82|9.31|10.95|9.42|10.98|9.45|10.82|9.31|0
1751897700000|2025-07-07 14:15:00|10.96|9.43|10.83|9.32|11|9.47|10.81|9.3|0
1751898000000|2025-07-07 14:20:00|10.82|9.31|10.81|9.3|10.84|9.32|10.76|9.26|0
1751898300000|2025-07-07 14:25:00|10.8|9.29|10.79|9.28|10.87|9.35|10.7|9.21|0
1751898600000|2025-07-07 14:30:00|10.8|9.29|10.85|9.33|10.88|9.37|10.77|9.26|0
1751898900000|2025-07-07 14:35:00|10.87|9.34|10.76|9.25|10.88|9.36|10.7|9.21|0
1751899200000|2025-07-07 14:40:00|10.75|9.26|10.75|9.25|10.77|9.27|10.69|9.2|0
1751899500000|2025-07-07 14:45:00|10.74|9.24|10.74|9.24|10.77|9.26|10.62|9.14|0
1751899800000|2025-07-07 14:50:00|10.73|9.23|10.78|9.27|10.85|9.34|10.68|9.19|0
1751900100000|2025-07-07 14:55:00|10.79|9.28|10.91|9.39|10.92|9.4|10.75|9.25|0
1751900400000|2025-07-07 15:00:00|10.93|9.4|10.88|9.36|10.93|9.41|10.8|9.29|0
1751900700000|2025-07-07 15:05:00|10.89|9.37|10.89|9.37|10.93|9.41|10.87|9.35|0
1751901000000|2025-07-07 15:10:00|10.9|9.38|10.89|9.37|10.95|9.42|10.87|9.35|0
1751901300000|2025-07-07 15:15:00|10.9|9.38|10.96|9.43|11.01|9.48|10.87|9.36|0
1751901600000|2025-07-07 15:20:00|10.95|9.42|10.89|9.37|11.04|9.5|10.88|9.36|0
1751901900000|2025-07-07 15:25:00|10.88|9.36|10.79|9.29|10.92|9.39|10.78|9.27|0
1751902200000|2025-07-07 15:30:00|10.8|9.3|10.84|9.33|10.85|9.34|10.76|9.26|0
1751902500000|2025-07-07 15:35:00|10.85|9.34|10.79|9.29|10.85|9.34|10.76|9.26|0
1751902800000|2025-07-07 15:40:00|10.8|9.28|10.96|9.43|10.97|9.44|10.78|9.28|0
1751903100000|2025-07-07 15:45:00|10.97|9.44|11.01|9.48|11.14|9.59|10.9|9.38|0
1751903400000|2025-07-07 15:50:00|11.02|9.49|11.04|9.5|11.13|9.58|10.98|9.45|0
1751903700000|2025-07-07 15:55:00|11.03|9.49|10.89|9.37|11.06|9.52|10.86|9.34|0
1751904000000|2025-07-07 16:00:00|10.88|9.36|10.79|9.29|10.9|9.38|10.76|9.26|0
1751904300000|2025-07-07 16:05:00|10.8|9.28|10.79|9.28|10.82|9.31|10.77|9.27|0
1751904600000|2025-07-07 16:10:00|10.8|9.29|10.79|9.28|10.85|9.34|10.77|9.27|0
1751904900000|2025-07-07 16:15:00|10.78|9.29|11.18|9.62|11.24|9.67|10.76|9.25|0
1751905200000|2025-07-07 16:20:00|11.17|9.61|11.31|9.74|11.67|10.04|11.07|9.53|0
1751905500000|2025-07-07 16:25:00|11.3|9.72|11.23|9.66|11.58|9.97|11.15|9.59|0
1751905800000|2025-07-07 16:30:00|11.24|9.67|11.12|9.57|11.24|9.67|11.07|9.53|0
1751906100000|2025-07-07 16:35:00|11.11|9.56|11.2|9.64|11.24|9.68|11.08|9.53|0
1751906400000|2025-07-07 16:40:00|11.19|9.63|11.28|9.71|11.37|9.78|11.11|9.56|0
1751906700000|2025-07-07 16:45:00|11.27|9.7|11.37|9.79|11.42|9.82|11.24|9.67|0
1751907000000|2025-07-07 16:50:00|11.38|9.8|11.53|9.92|11.56|9.95|11.31|9.74|0
1751907300000|2025-07-07 16:55:00|11.5|9.9|11.53|9.92|11.57|9.95|11.43|9.83|0
1751907600000|2025-07-07 17:00:00|11.51|9.9|11.55|9.94|11.56|9.94|11.38|9.79|0
1751907900000|2025-07-07 17:05:00|11.54|9.93|11.44|9.84|11.58|9.97|11.4|9.81|0
1751908200000|2025-07-07 17:10:00|11.43|9.83|11.36|9.78|11.44|9.85|11.25|9.68|0
1751908500000|2025-07-07 17:15:00|11.35|9.77|11.26|9.69|11.37|9.78|11.22|9.66|0
1751908800000|2025-07-07 17:20:00|11.25|9.68|11.27|9.7|11.31|9.73|11.16|9.6|0
1751909100000|2025-07-07 17:25:00|11.29|9.72|11.37|9.79|11.43|9.83|11.28|9.7|0
1751909400000|2025-07-07 17:30:00|11.38|9.78|11.24|9.67|11.38|9.78|11.01|9.47|0
1751909700000|2025-07-07 17:35:00|11.23|9.66|11.28|9.7|11.35|9.77|11.15|9.59|0
1751910000000|2025-07-07 17:40:00|11.26|9.71|11.35|9.77|11.42|9.83|11.21|9.64|0
1751910300000|2025-07-07 17:45:00|11.34|9.76|11.28|9.7|11.4|9.81|11.21|9.64|0
1751910600000|2025-07-07 17:50:00|11.29|9.71|11.33|9.75|11.35|9.77|11.23|9.66|0
1751910900000|2025-07-07 17:55:00|11.36|9.77|11.28|9.7|11.36|9.78|11.23|9.66|0
1751911200000|2025-07-07 18:00:00|11.29|9.71|11.19|9.63|11.29|9.72|11.14|9.58|0
1751911500000|2025-07-07 18:05:00|11.18|9.62|11.14|9.59|11.21|9.64|11.12|9.57|0
1751911800000|2025-07-07 18:10:00|11.15|9.6|11.28|9.71|11.31|9.73|11.14|9.58|0
1751912100000|2025-07-07 18:15:00|11.27|9.7|11.74|10.1|11.74|10.1|11.25|9.68|0
1751912400000|2025-07-07 18:20:00|11.76|10.12|11.69|10.06|11.96|10.29|11.69|10.06|0
1751912700000|2025-07-07 18:25:00|11.67|10.04|11.87|10.21|11.87|10.21|11.54|9.93|0
1751913000000|2025-07-07 18:30:00|11.85|10.2|11.79|10.14|11.9|10.24|11.77|10.13|0
1751913300000|2025-07-07 18:35:00|11.78|10.15|11.64|10.01|11.82|10.17|11.61|9.99|0
1751913600000|2025-07-07 18:40:00|11.65|10.02|11.38|9.79|11.66|10.03|11.38|9.79|0
1751913900000|2025-07-07 18:45:00|11.36|9.78|11.38|9.79|11.5|9.9|11.33|9.75|0
1751914200000|2025-07-07 18:50:00|11.39|9.8|11.36|9.78|11.42|9.83|11.33|9.75|0
1751914500000|2025-07-07 18:55:00|11.35|9.77|11.16|9.6|11.38|9.79|11.16|9.6|0
1751914800000|2025-07-07 19:00:00|11.18|9.62|11.29|9.71|11.29|9.71|11.13|9.58|0
1751915100000|2025-07-07 19:05:00|11.28|9.72|11.32|9.74|11.39|9.8|11.21|9.64|0
1751915400000|2025-07-07 19:10:00|11.34|9.75|11.25|9.68|11.34|9.76|11.22|9.65|0
1751915700000|2025-07-07 19:15:00|11.28|9.7|11.27|9.7|11.32|9.74|11.23|9.67|0
1751916000000|2025-07-07 19:20:00|11.28|9.71|11.3|9.72|11.33|9.75|11.19|9.63|0
1751916300000|2025-07-07 19:25:00|11.28|9.73|11.29|9.71|11.32|9.74|11.25|9.68|0
1751916600000|2025-07-07 19:30:00|11.27|9.7|11.21|9.64|11.28|9.71|11.15|9.59|0
1751916900000|2025-07-07 19:35:00|11.2|9.63|11.26|9.69|11.29|9.71|11.15|9.6|0
1751917200000|2025-07-07 19:40:00|11.25|9.68|11.38|9.79|11.4|9.81|11.24|9.67|0
1751917500000|2025-07-07 19:45:00|11.37|9.78|11.32|9.74|11.43|9.83|11.29|9.72|0
1751917800000|2025-07-07 19:50:00|11.28|9.71|11.13|9.58|11.28|9.71|11.11|9.56|0
1751918100000|2025-07-07 19:55:00|11.08|9.53|10.9|9.38|11.15|9.59|10.9|9.38|0
1751918400000|2025-07-07 20:00:00|10.98|9.45|11.12|9.57|11.13|9.58|10.95|9.42|0
1751918700000|2025-07-07 20:05:00|11.13|9.55|11.17|9.61|11.19|9.63|11.07|9.52|0
1751919000000|2025-07-07 20:10:00|11.15|9.6|11.09|9.54|11.19|9.63|11.09|9.54|0
1751919300000|2025-07-07 20:15:00|11.1|9.55|11.06|9.51|11.12|9.57|11.04|9.5|0
1751919600000|2025-07-07 20:20:00|11.05|9.52|11.07|9.52|11.07|9.53|11.04|9.5|0
1751919900000|2025-07-07 20:25:00|11.06|9.53|11.07|9.53|11.08|9.53|11.05|9.51|0
1751920200000|2025-07-07 20:30:00|11.08|9.52|11.07|9.52|11.11|9.56|11.05|9.51|0
1751920500000|2025-07-07 20:35:00|11.06|9.51|11.17|9.62|11.18|9.62|11.05|9.5|0
1751920800000|2025-07-07 20:40:00|11.18|9.66|11.29|9.72|11.32|9.74|11.17|9.64|0
1751921100000|2025-07-07 20:45:00|11.3|9.71|11.29|9.72|11.31|9.73|11.24|9.67|0
1751921400000|2025-07-07 20:50:00|11.28|9.71|11.22|9.66|11.29|9.72|11.18|9.62|0
1751921700000|2025-07-07 20:55:00|11.23|9.67|11.21|9.64|11.24|9.67|11.2|9.64|0
1751922000000|2025-07-07 21:00:00|11.2|9.65|11.2|9.63|11.2|9.65|11.13|9.58|0
1751922300000|2025-07-07 21:05:00|11.21|9.64|11.2|9.63|11.21|9.64|11.2|9.63|0
1751922600000|2025-07-07 21:10:00|11.21|9.64|11.21|9.64|11.21|9.64|11.21|9.64|0
1751922900000|2025-07-07 21:15:00|11.2|9.65|11.2|9.64|11.2|9.65|11.2|9.64|0
1751923200000|2025-07-07 21:20:00|11.21|9.63|11.21|9.64|11.22|9.65|11.2|9.63|0
1751923500000|2025-07-07 21:25:00|11.19|9.63|11.22|9.65|11.23|9.66|11.19|9.63|0
1751924100000|2025-07-07 21:35:00|11.21|9.66|11.22|9.65|11.22|9.66|11.21|9.65|0
1751924400000|2025-07-07 21:40:00|11.21||11.21||11.22||11.21||0
1751924700000|2025-07-07 21:45:00|11.22||11.22||11.22||11.22||0
1751925000000|2025-07-07 21:50:00|11.23|9.66|11.22|9.65|11.24|9.67|11.21|9.65|0
1751925300000|2025-07-07 21:55:00|11.21|9.64|11.21|9.65|11.21|9.65|11.21|9.64|0
1751925600000|2025-07-07 22:00:00|11.23|9.66|11.23|9.67|11.24|9.67|11.1|9.55|0
1751925900000|2025-07-07 22:05:00|11.22|9.65|11.18|9.62|11.23|9.66|11.16|9.6|0
1751926200000|2025-07-07 22:10:00|11.19|9.63|11.22|9.66|11.24|9.67|11.19|9.63|0
1751926500000|2025-07-07 22:15:00|11.23|9.67|11.33|9.75|11.33|9.75|11.22|9.66|0
1751926800000|2025-07-07 22:20:00|11.34|9.76|11.4|9.81|11.44|9.84|11.32|9.74|0
1751927100000|2025-07-07 22:25:00|11.41|9.82|11.37|9.79|11.41|9.82|11.32|9.74|0
1751927400000|2025-07-07 22:30:00|11.38|9.78|11.27|9.69|11.38|9.79|11.26|9.69|0
1751927700000|2025-07-07 22:35:00|11.26|9.68|11.22|9.65|11.29|9.72|11.22|9.65|0
1751928000000|2025-07-07 22:40:00|11.23|9.66|11.2|9.64|11.23|9.66|11.14|9.59|0
1751928300000|2025-07-07 22:45:00|11.19|9.63|11.21|9.64|11.27|9.7|11.18|9.62|0
1751928600000|2025-07-07 22:50:00|11.2|9.65|11.19|9.63|11.23|9.67|11.19|9.63|0
1751928900000|2025-07-07 22:55:00|11.2|9.64|11.2|9.64|11.23|9.67|11.19|9.63|0
1751929200000|2025-07-07 23:00:00|11.18|9.62|11.16|9.61|11.23|9.66|11.16|9.61|0
1751929500000|2025-07-07 23:05:00|11.17|9.58|11.1|9.55|11.17|9.6|11.09|9.54|0
1751929800000|2025-07-07 23:10:00|11.11|9.56|11.11|9.56|11.13|9.58|11.08|9.54|0
1751930100000|2025-07-07 23:15:00|11.1|9.55|11.09|9.55|11.12|9.57|11.08|9.53|0
1751930400000|2025-07-07 23:20:00|11.1|9.54|11.1|9.55|11.1|9.55|11.03|9.49|0
1751930700000|2025-07-07 23:25:00|11.09|9.54|11.07|9.52|11.1|9.55|11.06|9.52|0
1751931000000|2025-07-07 23:30:00|11.08|9.53|11.01|9.47|11.08|9.53|11.01|9.47|0
1751931300000|2025-07-07 23:35:00|11.02|9.48|11.07|9.53|11.08|9.53|11|9.47|0
1751931600000|2025-07-07 23:40:00|11.08|9.52|11.07|9.53|11.08|9.53|11.06|9.51|0
1751931900000|2025-07-07 23:45:00|11.06|9.51|11.03|9.49|11.06|9.51|11.02|9.48|0
1751932200000|2025-07-07 23:50:00|11.02|9.48|11|9.47|11.06|9.52|11|9.46|0
1751932500000|2025-07-07 23:55:00|10.99|9.46|11.01|9.47|11.04|9.5|10.99|9.46|0
1751932800000|2025-07-08 00:00:00|11|9.48|11.08|9.53|11.09|9.54|11|9.47|0
1751933100000|2025-07-08 00:05:00|11.07|9.52|11.08|9.53|11.14|9.58|11.06|9.52|0
1751933400000|2025-07-08 00:10:00|11.07|9.52|11.03|9.49|11.08|9.54|11.01|9.47|0
1751933700000|2025-07-08 00:15:00|11.04|9.5|11.19|9.63|11.2|9.64|11.03|9.49|0
1751934000000|2025-07-08 00:20:00|11.18|9.62|11.13|9.58|11.18|9.62|11.1|9.55|0
1751934300000|2025-07-08 00:25:00|11.14|9.59|11.06|9.51|11.15|9.59|11.05|9.51|0
1751934600000|2025-07-08 00:30:00|11.07|9.52|11.07|9.52|11.08|9.53|11.05|9.5|0
1751934900000|2025-07-08 00:35:00|11.06|9.53|11.01|9.47|11.07|9.53|10.99|9.46|0
1751935200000|2025-07-08 00:40:00|11|9.46|10.96|9.43|11.02|9.48|10.91|9.39|0
1751935500000|2025-07-08 00:45:00|10.95|9.44|10.96|9.43|10.98|9.45|10.95|9.42|0
1751935800000|2025-07-08 00:50:00|10.95|9.42|10.9|9.38|10.97|9.44|10.85|9.34|0
1751936100000|2025-07-08 00:55:00|10.89|9.37|10.85|9.34|10.91|9.39|10.8|9.29|0
1751936400000|2025-07-08 01:00:00|10.86|9.38|10.83|9.32|10.93|9.4|10.83|9.32|0
1751936700000|2025-07-08 01:05:00|10.84|9.33|10.86|9.35|10.87|9.36|10.82|9.31|0
1751937000000|2025-07-08 01:10:00|10.85|9.33|10.95|9.43|10.98|9.45|10.84|9.33|0
1751937300000|2025-07-08 01:15:00|10.96|9.38|10.91|9.38|10.96|9.4|10.87|9.36|0
1751937600000|2025-07-08 01:20:00|10.9|9.39|10.85|9.33|10.91|9.39|10.83|9.32|0
1751937900000|2025-07-08 01:25:00|10.87|9.34|10.85|9.33|10.87|9.35|10.84|9.32|0
1751938200000|2025-07-08 01:30:00|10.84|9.35|10.85|9.33|10.87|9.36|10.84|9.32|0
1751938500000|2025-07-08 01:35:00|10.86|9.34|10.85|9.34|10.87|9.35|10.83|9.32|0
1751938800000|2025-07-08 01:40:00|10.86|9.33|10.87|9.35|10.87|9.35|10.83|9.32|0
1751939100000|2025-07-08 01:45:00|10.9|9.38|10.89|9.37|10.93|9.4|10.87|9.35|0
1751939400000|2025-07-08 01:50:00|10.91|9.38|10.84|9.33|10.92|9.39|10.81|9.3|0
1751939700000|2025-07-08 01:55:00|10.83|9.32|10.86|9.34|10.88|9.36|10.81|9.3|0
1751940000000|2025-07-08 02:00:00|10.85|9.35|10.84|9.33|10.86|9.35|10.84|9.33|0
1751940300000|2025-07-08 02:05:00|10.85|9.34|10.85|9.34|10.87|9.35|10.83|9.32|0
1751940600000|2025-07-08 02:10:00|10.86|9.33|10.83|9.32|10.88|9.36|10.83|9.32|0
1751940900000|2025-07-08 02:15:00|10.84|9.33|10.79|9.28|10.87|9.35|10.77|9.27|0
1751941200000|2025-07-08 02:20:00|10.78|9.27|10.74|9.24|10.79|9.28|10.72|9.23|0
1751941500000|2025-07-08 02:25:00|10.73|9.23|10.73|9.23|10.75|9.25|10.72|9.22|0
1751941800000|2025-07-08 02:30:00|10.74|9.24|10.74|9.24|10.76|9.26|10.73|9.23|0
1751942100000|2025-07-08 02:35:00|10.73|9.23|10.69|9.2|10.75|9.25|10.66|9.18|0
1751942400000|2025-07-08 02:40:00|10.68|9.19|10.68|9.19|10.71|9.21|10.68|9.19|0
1751942700000|2025-07-08 02:45:00|10.69|9.2|10.68|9.19|10.7|9.21|10.67|9.19|0
1751943000000|2025-07-08 02:50:00|10.67|9.18|10.69|9.19|10.69|9.2|10.66|9.18|0
1751943300000|2025-07-08 02:55:00|10.68|9.2|10.69|9.2|10.71|9.22|10.67|9.18|0
1751943600000|2025-07-08 03:00:00|10.7|9.21|10.7|9.21|10.71|9.22|10.68|9.19|0
1751943900000|2025-07-08 03:05:00|10.71|9.2|10.74|9.24|10.76|9.26|10.69|9.2|0
1751944200000|2025-07-08 03:10:00|10.73|9.23|10.75|9.25|10.75|9.25|10.73|9.23|0
1751944500000|2025-07-08 03:15:00|10.74|9.24|10.73|9.23|10.76|9.26|10.73|9.23|0
1751944800000|2025-07-08 03:20:00|10.72|9.24|10.68|9.19|10.74|9.24|10.66|9.17|0
1751945100000|2025-07-08 03:25:00|10.67|9.18|10.68|9.19|10.7|9.21|10.66|9.18|0
1751945400000|2025-07-08 03:30:00|10.69|9.2|10.69|9.2|10.7|9.21|10.67|9.18|0
1751945700000|2025-07-08 03:35:00|10.68|9.19|10.69|9.2|10.7|9.21|10.68|9.19|0
1751946000000|2025-07-08 03:40:00|10.68|9.19|10.68|9.19|10.7|9.21|10.68|9.19|0
1751946300000|2025-07-08 03:45:00|10.69|9.2|10.74|9.24|10.76|9.26|10.68|9.19|0
1751946600000|2025-07-08 03:50:00|10.75|9.25|10.68|9.19|10.76|9.26|10.67|9.18|0
1751946900000|2025-07-08 03:55:00|10.67|9.18|10.69|9.2|10.7|9.21|10.67|9.18|0
1751947200000|2025-07-08 04:00:00|10.68|9.19|10.68|9.19|10.7|9.21|10.67|9.18|0
1751947500000|2025-07-08 04:05:00|10.67|9.18|10.67|9.18|10.69|9.2|10.67|9.18|0
1751947800000|2025-07-08 04:10:00|10.68|9.19|10.62|9.14|10.69|9.2|10.61|9.13|0
1751948100000|2025-07-08 04:15:00|10.63|9.15|10.63|9.15|10.65|9.16|10.63|9.15|0
1751948400000|2025-07-08 04:20:00|10.62|9.14|10.62|9.14|10.64|9.16|10.61|9.13|0
1751948700000|2025-07-08 04:25:00|10.63|9.15|10.63|9.15|10.64|9.16|10.62|9.14|0
1751949000000|2025-07-08 04:30:00|10.62|9.14|10.63|9.15|10.65|9.16|10.61|9.13|0
1751949300000|2025-07-08 04:35:00|10.62|9.14|10.63|9.15|10.66|9.17|10.61|9.13|0
1751949600000|2025-07-08 04:40:00|10.64|9.14|10.64|9.16|10.65|9.17|10.63|9.14|0
1751949900000|2025-07-08 04:45:00|10.63|9.15|10.64|9.15|10.64|9.16|10.62|9.14|0
1751950200000|2025-07-08 04:50:00|10.65|9.16|10.62|9.14|10.66|9.17|10.62|9.14|0
1751950500000|2025-07-08 04:55:00|10.63|9.15|10.69|9.2|10.7|9.21|10.63|9.15|0
1751950800000|2025-07-08 05:00:00|10.7|9.18|10.69|9.2|10.7|9.21|10.66|9.17|0
1751951100000|2025-07-08 05:05:00|10.68|9.19|10.63|9.14|10.69|9.2|10.61|9.13|0
1751951400000|2025-07-08 05:10:00|10.64|9.15|10.63|9.14|10.65|9.16|10.61|9.13|0
1751951700000|2025-07-08 05:15:00|10.61|9.13|10.63|9.15|10.64|9.15|10.6|9.12|0
1751952000000|2025-07-08 05:20:00|10.62|9.14|10.63|9.15|10.65|9.16|10.61|9.13|0
1751952300000|2025-07-08 05:25:00|10.62|9.14|10.64|9.15|10.64|9.16|10.62|9.13|0
1751952600000|2025-07-08 05:30:00|10.63|9.14|10.59|9.11|10.64|9.15|10.56|9.09|0
1751952900000|2025-07-08 05:35:00|10.6|9.12|10.6|9.12|10.61|9.13|10.56|9.08|0
1751953200000|2025-07-08 05:40:00|10.59|9.11|10.58|9.11|10.6|9.12|10.57|9.09|0
1751953500000|2025-07-08 05:45:00|10.59|9.1|10.51|9.05|10.59|9.11|10.51|9.05|0
1751953800000|2025-07-08 05:50:00|10.52|9.04|10.47|9.01|10.52|9.05|10.45|8.99|0
1751954100000|2025-07-08 05:55:00|10.46|9|10.48|9.02|10.49|9.03|10.46|9|0
1751954400000|2025-07-08 06:00:00|10.49|9.03|10.5|9.03|10.5|9.03|10.46|9|0
1751954700000|2025-07-08 06:05:00|10.47|9.04|10.46|9|10.5|9.04|10.44|8.98|0
1751955000000|2025-07-08 06:10:00|10.45|8.99|10.39|8.94|10.45|8.99|10.35|8.91|0
1751955300000|2025-07-08 06:15:00|10.38|8.93|10.37|8.92|10.39|8.94|10.33|8.89|0
1751955600000|2025-07-08 06:20:00|10.36|8.93|10.39|8.94|10.39|8.94|10.34|8.9|0
1751955900000|2025-07-08 06:25:00|10.38|8.93|10.44|8.98|10.44|8.98|10.37|8.92|0
1751956200000|2025-07-08 06:30:00|10.42|8.97|10.38|8.93|10.43|8.97|10.35|8.9|0
1751956500000|2025-07-08 06:35:00|10.37|8.94|10.34|8.89|10.39|8.94|10.34|8.89|0
1751956800000|2025-07-08 06:40:00|10.35|8.9|10.35|8.91|10.39|8.94|10.34|8.89|0
1751957100000|2025-07-08 06:45:00|10.36|8.92|10.37|8.92|10.37|8.93|10.34|8.89|0
1751957400000|2025-07-08 06:50:00|10.38|8.93|10.37|8.93|10.38|8.93|10.35|8.9|0
1751957700000|2025-07-08 06:55:00|10.35|8.91|10.37|8.92|10.38|8.93|10.34|8.9|0
1751958000000|2025-07-08 07:00:00|10.38|8.93|10.43|8.98|10.46|9|10.34|8.9|0
1751958300000|2025-07-08 07:05:00|10.44|8.97|10.37|8.92|10.44|8.98|10.33|8.89|0
1751958600000|2025-07-08 07:10:00|10.36|8.91|10.36|8.91|10.39|8.94|10.33|8.89|0
1751958900000|2025-07-08 07:15:00|10.37|8.92|10.37|8.92|10.43|8.98|10.34|8.9|0
1751959200000|2025-07-08 07:20:00|10.36|8.93|10.36|8.91|10.46|9|10.36|8.91|0
1751959500000|2025-07-08 07:25:00|10.35|8.92|10.36|8.91|10.38|8.93|10.32|8.88|0
1751959800000|2025-07-08 07:30:00|10.35|8.92|10.38|8.93|10.4|8.95|10.35|8.9|0
1751960100000|2025-07-08 07:35:00|10.37|8.92|10.27|8.83|10.39|8.94|10.26|8.83|0
1751960400000|2025-07-08 07:40:00|10.26|8.84|10.27|8.84|10.27|8.84|10.23|8.8|0
1751960700000|2025-07-08 07:45:00|10.28|8.83|10.27|8.83|10.28|8.85|10.24|8.81|0
1751961000000|2025-07-08 07:50:00|10.25|8.82|10.16|8.74|10.26|8.83|10.14|8.72|0
1751961300000|2025-07-08 07:55:00|10.14|8.73|10.14|8.73|10.18|8.76|10.11|8.7|0
1751961600000|2025-07-08 08:00:00|10.15|8.72|10.2|8.78|10.23|8.8|10.13|8.72|0
1751961900000|2025-07-08 08:05:00|10.21|8.79|10.18|8.76|10.24|8.81|10.18|8.76|0
1751962200000|2025-07-08 08:10:00|10.2|8.78|10.26|8.83|10.27|8.84|10.19|8.76|0
1751962500000|2025-07-08 08:15:00|10.25|8.82|10.27|8.84|10.28|8.85|10.24|8.81|0
1751962800000|2025-07-08 08:20:00|10.26|8.83|10.25|8.82|10.28|8.85|10.24|8.81|0
1751963100000|2025-07-08 08:25:00|10.26|8.83|10.26|8.83|10.28|8.84|10.24|8.81|0
1751963400000|2025-07-08 08:30:00|10.27|8.84|10.27|8.84|10.28|8.85|10.24|8.81|0
1751963700000|2025-07-08 08:35:00|10.26|8.83|10.24|8.81|10.29|8.85|10.24|8.81|0
1751964000000|2025-07-08 08:40:00|10.26|8.83|10.27|8.84|10.28|8.84|10.25|8.82|0
1751964300000|2025-07-08 08:45:00|10.28|8.85|10.25|8.82|10.29|8.85|10.24|8.81|0
1751964600000|2025-07-08 08:50:00|10.24|8.81|10.25|8.82|10.27|8.84|10.24|8.81|0
1751964900000|2025-07-08 08:55:00|10.26|8.83|10.25|8.82|10.27|8.84|10.24|8.81|0
1751965200000|2025-07-08 09:00:00|10.27|8.84|10.32|8.88|10.34|8.9|10.24|8.81|0
1751965500000|2025-07-08 09:05:00|10.31|8.87|10.31|8.87|10.33|8.89|10.3|8.86|0
1751965800000|2025-07-08 09:10:00|10.3|8.88|10.26|8.83|10.35|8.9|10.26|8.83|0
1751966100000|2025-07-08 09:15:00|10.27|8.84|10.26|8.83|10.27|8.84|10.24|8.81|0
1751966400000|2025-07-08 09:20:00|10.27|8.84|10.26|8.83|10.28|8.85|10.24|8.81|0
1751966700000|2025-07-08 09:25:00|10.24|8.82|10.25|8.82|10.28|8.84|10.23|8.81|0
1751967000000|2025-07-08 09:30:00|10.26|8.83|10.27|8.84|10.28|8.84|10.24|8.81|0
1751967300000|2025-07-08 09:35:00|10.26|8.83|10.31|8.87|10.33|8.89|10.24|8.81|0
1751967600000|2025-07-08 09:40:00|10.3|8.88|10.26|8.83|10.33|8.89|10.25|8.82|0
1751967900000|2025-07-08 09:45:00|10.25|8.82|10.26|8.83|10.28|8.85|10.24|8.81|0
1751968200000|2025-07-08 09:50:00|10.25|8.82|10.3|8.86|10.33|8.89|10.25|8.82|0
1751968500000|2025-07-08 09:55:00|10.31|8.87|10.32|8.88|10.33|8.88|10.29|8.86|0
1751968800000|2025-07-08 10:00:00|10.31|8.87|10.35|8.91|10.4|8.95|10.3|8.87|0
1751969100000|2025-07-08 10:05:00|10.36|8.9|10.36|8.91|10.38|8.93|10.33|8.89|0
1751969400000|2025-07-08 10:10:00|10.35|8.92|10.36|8.92|10.38|8.93|10.35|8.9|0
1751969700000|2025-07-08 10:15:00|10.37|8.91|10.31|8.87|10.38|8.93|10.29|8.85|0
1751970000000|2025-07-08 10:20:00|10.29|8.86|10.32|8.88|10.33|8.89|10.29|8.86|0
1751970300000|2025-07-08 10:25:00|10.33|8.89|10.32|8.88|10.34|8.9|10.3|8.86|0
1751970600000|2025-07-08 10:30:00|10.35|8.9|10.26|8.82|10.36|8.91|10.24|8.81|0
1751970900000|2025-07-08 10:35:00|10.25|8.81|10.16|8.74|10.27|8.84|10.14|8.72|0
1751971200000|2025-07-08 10:40:00|10.15|8.73|10.16|8.74|10.17|8.75|10.12|8.71|0
1751971500000|2025-07-08 10:45:00|10.15|8.73|10.15|8.74|10.17|8.75|10.14|8.73|0
1751971800000|2025-07-08 10:50:00|10.14|8.73|10.15|8.73|10.19|8.77|10.12|8.71|0
1751972100000|2025-07-08 10:55:00|10.16|8.74|10.16|8.74|10.17|8.75|10.14|8.73|0
1751972400000|2025-07-08 11:00:00|10.15|8.73|10.16|8.74|10.17|8.75|10.14|8.73|0
1751972700000|2025-07-08 11:05:00|10.17|8.75|10.16|8.74|10.17|8.75|10.15|8.73|0
1751973000000|2025-07-08 11:10:00|10.15|8.73|10.16|8.74|10.17|8.75|10.13|8.71|0
1751973300000|2025-07-08 11:15:00|10.17|8.75|10.14|8.72|10.17|8.75|10.14|8.72|0
1751973600000|2025-07-08 11:20:00|10.13|8.71|10.14|8.73|10.16|8.74|10.13|8.71|0
1751973900000|2025-07-08 11:25:00|10.15|8.74|10.1|8.69|10.15|8.74|10.08|8.68|0
1751974200000|2025-07-08 11:30:00|10.11|8.7|10.11|8.7|10.11|8.7|10.09|8.69|0
1751974500000|2025-07-08 11:35:00|10.1|8.69|10.09|8.68|10.11|8.7|10.08|8.67|0
1751974800000|2025-07-08 11:40:00|10.08|8.69|10.05|8.65|10.1|8.69|10.02|8.63|0
1751975100000|2025-07-08 11:45:00|10.06|8.66|10.04|8.64|10.06|8.66|10.04|8.64|0
1751975400000|2025-07-08 11:50:00|10.03|8.63|10.04|8.64|10.06|8.66|9.99|8.59|0
1751975700000|2025-07-08 11:55:00|10.05|8.65|10.05|8.65|10.06|8.66|10.02|8.62|0
1751976000000|2025-07-08 12:00:00|10.07|8.67|10.16|8.75|10.18|8.76|10.04|8.64|0
1751976300000|2025-07-08 12:05:00|10.15|8.74|10.09|8.68|10.16|8.74|10.08|8.67|0
1751976600000|2025-07-08 12:10:00|10.1|8.69|10.04|8.64|10.12|8.71|10.03|8.63|0
1751976900000|2025-07-08 12:15:00|10.05|8.65|10.04|8.64|10.06|8.65|10.02|8.62|0
1751977200000|2025-07-08 12:20:00|10.05|8.65|10.05|8.64|10.07|8.66|10.03|8.63|0
1751977500000|2025-07-08 12:25:00|10.04|8.63|10.05|8.64|10.07|8.66|10.03|8.63|0
1751977800000|2025-07-08 12:30:00|10.06|8.65|10.05|8.65|10.07|8.67|10.02|8.62|0
1751978100000|2025-07-08 12:35:00|10.06|8.66|10.1|8.69|10.11|8.7|10.03|8.63|0
1751978400000|2025-07-08 12:40:00|10.11|8.7|10.11|8.7|10.13|8.72|10.08|8.67|0
1751978700000|2025-07-08 12:45:00|10.12|8.71|10.11|8.7|10.13|8.72|10.08|8.68|0
1751979000000|2025-07-08 12:50:00|10.1|8.69|10.1|8.69|10.13|8.71|10.07|8.67|0
1751979300000|2025-07-08 12:55:00|10.09|8.68|10.1|8.69|10.12|8.71|10.07|8.67|0
1751979600000|2025-07-08 13:00:00|9.27|7.98|10.03|8.63|10.11|8.7|9.27|7.97|0
1751979900000|2025-07-08 13:05:00|10.04|8.64|10.05|8.65|10.06|8.66|10.02|8.63|0
1751980200000|2025-07-08 13:10:00|10.06|8.66|10.05|8.65|10.07|8.66|10.03|8.63|0
1751980500000|2025-07-08 13:15:00|10.06|8.66|10.05|8.65|10.07|8.67|10.03|8.63|0
1751980800000|2025-07-08 13:20:00|10.04|8.64|10|8.6|10.11|8.7|9.99|8.6|0
1751981100000|2025-07-08 13:25:00|10.01|8.61|10.04|8.64|10.06|8.66|10|8.6|0
1751981400000|2025-07-08 13:30:00|10.1|8.69|10.2|8.77|10.2|8.77|10.05|8.65|0
1751981700000|2025-07-08 13:35:00|10.16|8.78|10.1|8.69|10.18|8.78|10.07|8.66|0
1751982000000|2025-07-08 13:40:00|10.11|8.7|9.91|8.53|10.12|8.71|9.88|8.5|0
1751982300000|2025-07-08 13:45:00|9.9|8.52|9.9|8.52|9.92|8.54|9.82|8.45|0
1751982600000|2025-07-08 13:50:00|9.89|8.51|9.8|8.43|9.95|8.56|9.79|8.42|0
1751982900000|2025-07-08 13:55:00|9.82|8.44|9.84|8.46|9.92|8.53|9.75|8.39|0
1751983200000|2025-07-08 14:00:00|9.86|8.48|10.04|8.63|10.11|8.7|9.81|8.44|0
1751983500000|2025-07-08 14:05:00|10.03|8.64|10.26|8.83|10.28|8.85|10.03|8.64|0
1751983800000|2025-07-08 14:10:00|10.27|8.84|10.27|8.83|10.39|8.94|10.21|8.79|0
1751984100000|2025-07-08 14:15:00|10.26|8.82|10.28|8.84|10.29|8.85|10.1|8.69|0
1751984400000|2025-07-08 14:20:00|10.27|8.82|10.46|9|10.49|9.02|10.15|8.73|0
1751984700000|2025-07-08 14:25:00|10.45|8.99|10.36|8.91|10.46|9|10.31|8.87|0
1751985000000|2025-07-08 14:30:00|10.35|8.9|10.07|8.66|10.36|8.92|10.06|8.65|0
1751985300000|2025-07-08 14:35:00|10.06|8.67|9.92|8.53|10.13|8.72|9.89|8.51|0
1751985600000|2025-07-08 14:40:00|9.93|8.54|10.04|8.64|10.1|8.69|9.91|8.53|0
1751985900000|2025-07-08 14:45:00|10.03|8.63|10.11|8.7|10.27|8.84|10.03|8.63|0
1751986200000|2025-07-08 14:50:00|10.1|8.69|10.12|8.71|10.26|8.83|10.06|8.66|0
1751986500000|2025-07-08 14:55:00|10.13|8.7|9.86|8.49|10.22|8.79|9.86|8.49|0
1751986800000|2025-07-08 15:00:00|9.87|8.48|9.78|8.41|9.91|8.53|9.7|8.34|0
1751987100000|2025-07-08 15:05:00|9.79|8.42|9.78|8.42|9.82|8.45|9.67|8.32|0
1751987400000|2025-07-08 15:10:00|9.77|8.41|9.73|8.37|9.83|8.46|9.66|8.32|0
1751987700000|2025-07-08 15:15:00|9.72|8.38|9.86|8.48|9.88|8.5|9.69|8.34|0
1751988000000|2025-07-08 15:20:00|9.85|8.47|9.95|8.56|9.98|8.58|9.81|8.44|0
1751988300000|2025-07-08 15:25:00|9.96|8.57|9.97|8.58|9.98|8.59|9.82|8.45|0
1751988600000|2025-07-08 15:30:00|9.94|8.55|9.85|8.47|9.97|8.58|9.77|8.41|0
1751988900000|2025-07-08 15:35:00|9.84|8.48|9.73|8.38|9.86|8.48|9.72|8.36|0
1751989200000|2025-07-08 15:40:00|9.72|8.37|9.72|8.37|9.78|8.42|9.69|8.34|0
1751989500000|2025-07-08 15:45:00|9.73|8.36|9.63|8.29|9.75|8.39|9.59|8.25|0
1751989800000|2025-07-08 15:50:00|9.62|8.28|9.6|8.26|9.69|8.34|9.59|8.25|0
1751990100000|2025-07-08 15:55:00|9.69|8.33|9.62|8.28|9.69|8.34|9.6|8.26|0
1751990400000|2025-07-08 16:00:00|9.61|8.27|9.69|8.34|9.7|8.35|9.59|8.25|0
1751990700000|2025-07-08 16:05:00|9.7|8.35|9.73|8.37|9.79|8.42|9.69|8.33|0
1751991000000|2025-07-08 16:10:00|9.72|8.36|9.62|8.28|9.73|8.37|9.6|8.26|0
1751991300000|2025-07-08 16:15:00|9.63|8.29|9.63|8.29|9.64|8.3|9.59|8.25|0
1751991600000|2025-07-08 16:20:00|9.62|8.28|9.44|8.13|9.63|8.29|9.41|8.09|0
1751991900000|2025-07-08 16:25:00|9.46|8.12|9.41|8.1|9.46|8.14|9.28|7.99|0
1751992200000|2025-07-08 16:30:00|9.4|8.09|9.47|8.15|9.55|8.21|9.24|7.95|0
1751992500000|2025-07-08 16:35:00|9.48|8.16|9.52|8.19|9.66|8.31|9.37|8.07|0
1751992800000|2025-07-08 16:40:00|9.46|8.14|9.46|8.14|9.53|8.2|9.39|8.08|0
1751993100000|2025-07-08 16:45:00|9.47|8.15|9.48|8.16|9.49|8.17|9.41|8.1|0
1751993400000|2025-07-08 16:50:00|9.45|8.13|9.49|8.17|9.52|8.19|9.43|8.11|0
1751993700000|2025-07-08 16:55:00|9.5|8.16|9.56|8.23|9.61|8.27|9.46|8.14|0
1751994000000|2025-07-08 17:00:00|9.57|8.22|9.57|8.24|9.61|8.27|9.48|8.16|0
1751994300000|2025-07-08 17:05:00|9.58|8.25|9.65|8.3|9.71|8.36|9.55|8.22|0
1751994600000|2025-07-08 17:10:00|9.66|8.31|9.67|8.32|9.7|8.34|9.6|8.26|0
1751994900000|2025-07-08 17:15:00|9.68|8.33|9.72|8.36|9.84|8.47|9.6|8.26|0
1751995200000|2025-07-08 17:20:00|9.71|8.35|9.61|8.27|9.77|8.4|9.61|8.27|0
1751995500000|2025-07-08 17:25:00|9.62|8.28|9.55|8.22|9.67|8.32|9.51|8.18|0
1751995800000|2025-07-08 17:30:00|9.54|8.21|9.74|8.38|9.75|8.39|9.45|8.13|0
1751996100000|2025-07-08 17:35:00|9.73|8.37|9.62|8.28|9.76|8.4|9.6|8.26|0
1751996400000|2025-07-08 17:40:00|9.61|8.27|9.74|8.38|9.76|8.4|9.58|8.25|0
1751996700000|2025-07-08 17:45:00|9.73|8.37|9.67|8.32|9.73|8.37|9.6|8.26|0
1751997000000|2025-07-08 17:50:00|9.69|8.33|9.5|8.18|9.71|8.35|9.5|8.17|0
1751997300000|2025-07-08 17:55:00|9.51|8.19|9.51|8.18|9.54|8.21|9.48|8.16|0
1751997600000|2025-07-08 18:00:00|9.53|8.19|9.62|8.28|9.64|8.3|9.5|8.17|0
1751997900000|2025-07-08 18:05:00|9.63|8.29|9.53|8.2|9.65|8.31|9.51|8.18|0
1751998200000|2025-07-08 18:10:00|9.52|8.19|9.52|8.19|9.58|8.24|9.49|8.16|0
1751998500000|2025-07-08 18:15:00|9.57|8.23|9.58|8.24|9.58|8.25|9.51|8.18|0
1751998800000|2025-07-08 18:20:00|9.57|8.23|9.62|8.28|9.68|8.33|9.56|8.23|0
1751999100000|2025-07-08 18:25:00|9.63|8.29|9.68|8.33|9.69|8.34|9.6|8.26|0
1751999400000|2025-07-08 18:30:00|9.67|8.32|9.73|8.37|9.74|8.38|9.6|8.26|0
1751999700000|2025-07-08 18:35:00|9.74|8.38|9.62|8.27|9.75|8.39|9.6|8.26|0
1752000000000|2025-07-08 18:40:00|9.61|8.28|9.79|8.43|9.8|8.43|9.6|8.26|0
1752000300000|2025-07-08 18:45:00|9.8|8.44|9.73|8.37|9.81|8.44|9.7|8.35|0
1752000600000|2025-07-08 18:50:00|9.74|8.38|9.73|8.37|9.79|8.42|9.7|8.34|0
1752000900000|2025-07-08 18:55:00|9.72|8.36|9.72|8.37|9.74|8.38|9.66|8.31|0
1752001200000|2025-07-08 19:00:00|9.74|8.38|9.72|8.36|9.76|8.39|9.69|8.34|0
1752001500000|2025-07-08 19:05:00|9.71|8.37|9.83|8.46|9.83|8.46|9.69|8.34|0
1752001800000|2025-07-08 19:10:00|9.84|8.47|9.84|8.47|9.87|8.5|9.76|8.4|0
1752002100000|2025-07-08 19:15:00|9.85|8.46|9.83|8.45|9.86|8.48|9.81|8.44|0
1752002400000|2025-07-08 19:20:00|9.82|8.46|9.87|8.5|9.9|8.52|9.77|8.4|0
1752002700000|2025-07-08 19:25:00|9.88|8.51|9.89|8.51|9.95|8.56|9.86|8.48|0
1752003000000|2025-07-08 19:30:00|9.88|8.5|9.93|8.55|9.96|8.57|9.87|8.49|0
1752003300000|2025-07-08 19:35:00|9.94|8.54|9.94|8.55|10.02|8.62|9.89|8.51|0
1752003600000|2025-07-08 19:40:00|9.95|8.56|9.96|8.57|9.99|8.6|9.88|8.5|0
1752003900000|2025-07-08 19:45:00|9.95|8.56|9.83|8.46|9.96|8.57|9.78|8.42|0
1752004200000|2025-07-08 19:50:00|9.79|8.42|10|8.61|10.05|8.64|9.79|8.42|0
1752004500000|2025-07-08 19:55:00|9.98|8.58|10.01|8.61|10.07|8.66|9.95|8.56|0
1752004800000|2025-07-08 20:00:00|10.05|8.65|10|8.61|10.1|8.69|9.97|8.58|0
1752005100000|2025-07-08 20:05:00|10.01|8.6|10.01|8.61|10.01|8.62|9.96|8.57|0
1752005400000|2025-07-08 20:10:00|10.02|8.62|10|8.6|10.03|8.63|9.97|8.58|0
1752005700000|2025-07-08 20:15:00|10.01|8.61|9.94|8.55|10.01|8.61|9.93|8.54|0
1752006000000|2025-07-08 20:20:00|9.93|8.54|9.94|8.55|9.94|8.55|9.93|8.54|0
1752006300000|2025-07-08 20:25:00|9.93|8.54|9.94|8.56|9.95|8.56|9.93|8.54|0
1752006600000|2025-07-08 20:30:00|9.96|8.55|9.94|8.55|9.97|8.58|9.92|8.54|0
1752006900000|2025-07-08 20:35:00|9.93|8.54|9.94|8.55|9.95|8.56|9.93|8.54|0
1752007200000|2025-07-08 20:40:00|9.93|8.56|9.93|8.55|9.95|8.56|9.92|8.54|0
1752007500000|2025-07-08 20:45:00|9.94|8.56|9.94|8.55|9.95|8.56|9.93|8.54|0
1752007800000|2025-07-08 20:50:00|9.95|8.56|9.94|8.55|9.95|8.56|9.93|8.55|0
1752008100000|2025-07-08 20:55:00|9.95|8.56|9.95|8.55|9.97|8.57|9.95|8.55|0
1752008400000|2025-07-08 21:00:00|9.94|8.54|9.95|8.55|9.95|8.55|9.94|8.54|0
1752008700000|2025-07-08 21:05:00|9.96|8.56|9.95|8.55|9.96|8.56|9.95|8.55|0
1752009000000|2025-07-08 21:10:00|9.96|8.56|9.95|8.55|9.96|8.56|9.95|8.55|0
1752009600000|2025-07-08 21:20:00|9.94|8.54|9.94|8.54|9.95|8.55|9.94|8.54|0
1752009900000|2025-07-08 21:25:00|9.95|8.55|9.95|8.55|9.97|8.57|9.94|8.54|0
1752010200000|2025-07-08 21:30:00|9.94|8.54|9.94|8.54|9.94|8.54|9.94|8.54|0
1752010800000|2025-07-08 21:40:00|9.95|8.55|9.96|8.56|9.96|8.56|9.94|8.54|0
1752011100000|2025-07-08 21:45:00|9.94|8.54|9.94|8.54|9.94|8.54|9.94|8.54|0
1752011400000|2025-07-08 21:50:00|9.93|8.53|9.94|8.54|9.94|8.54|9.93|8.53|0
1752011700000|2025-07-08 21:55:00|9.93|8.53|9.94|8.54|9.94|8.54|9.93|8.53|0
1752012000000|2025-07-08 22:00:00|9.91|8.51|9.84|8.44|9.93|8.53|9.84|8.44|0
1752012300000|2025-07-08 22:05:00|9.85|8.45|9.87|8.47|9.87|8.47|9.84|8.44|0
1752012600000|2025-07-08 22:10:00|9.86|8.46|9.91|8.51|9.92|8.52|9.86|8.46|0
1752012900000|2025-07-08 22:15:00|9.9|8.5|9.9|8.5|9.9|8.5|9.89|8.49|0
1752013200000|2025-07-08 22:20:00|9.91|8.51|9.91|8.51|9.92|8.52|9.9|8.5|0
1752013500000|2025-07-08 22:25:00|9.92|8.52|9.91|8.51|9.93|8.53|9.89|8.49|0
1752013800000|2025-07-08 22:30:00|9.92|8.52|9.91|8.51|9.96|8.56|9.91|8.51|0
1752014100000|2025-07-08 22:35:00|9.92|8.52|9.92|8.52|9.95|8.55|9.92|8.52|0
1752014400000|2025-07-08 22:40:00|9.91|8.51|9.92|8.52|9.93|8.53|9.91|8.51|0
1752014700000|2025-07-08 22:45:00|9.93|8.53|9.91|8.51|9.93|8.53|9.9|8.5|0
1752015000000|2025-07-08 22:50:00|9.9|8.5|9.91|8.51|9.91|8.51|9.89|8.49|0
1752015300000|2025-07-08 22:55:00|9.9|8.5|9.89|8.49|9.9|8.5|9.89|8.49|0
1752015600000|2025-07-08 23:00:00|9.87|8.47|9.89|8.49|9.89|8.49|9.87|8.47|0
1752015900000|2025-07-08 23:05:00|9.88|8.48|9.83|8.43|9.88|8.48|9.83|8.43|0
1752016200000|2025-07-08 23:10:00|9.84|8.44|9.85|8.45|9.85|8.45|9.83|8.43|0
1752016500000|2025-07-08 23:15:00|9.84|8.44|9.83|8.43|9.85|8.45|9.81|8.41|0
1752016800000|2025-07-08 23:20:00|9.84|8.44|9.91|8.51|9.95|8.55|9.83|8.43|0
1752017100000|2025-07-08 23:25:00|9.9|8.5|9.91|8.51|9.92|8.52|9.89|8.49|0
1752017400000|2025-07-08 23:30:00|9.9|8.5|9.94|8.54|9.95|8.55|9.9|8.5|0
1752017700000|2025-07-08 23:35:00|9.95|8.55|9.93|8.53|9.96|8.56|9.93|8.53|0
1752018000000|2025-07-08 23:40:00|9.94|8.54|9.9|8.5|9.94|8.54|9.9|8.5|0
1752018300000|2025-07-08 23:45:00|9.91|8.51|9.93|8.53|9.93|8.53|9.89|8.49|0
1752018600000|2025-07-08 23:50:00|9.92|8.52|9.93|8.53|9.94|8.54|9.91|8.51|0
1752018900000|2025-07-08 23:55:00|9.92|8.52|9.95|8.55|9.98|8.58|9.92|8.52|0
1752019200000|2025-07-09 00:00:00|9.97|8.57|10.03|8.63|10.03|8.63|9.96|8.56|0
1752019500000|2025-07-09 00:05:00|10.02|8.62|10.01|8.61|10.05|8.65|9.99|8.59|0
1752019800000|2025-07-09 00:10:00|10.02|8.62|10.12|8.7|10.13|8.71|10.02|8.62|0
1752020100000|2025-07-09 00:15:00|10.11|8.71|10.16|8.74|10.17|8.75|10.1|8.69|0
1752020400000|2025-07-09 00:20:00|10.17|8.75|10.1|8.69|10.17|8.75|10.1|8.69|0
1752020700000|2025-07-09 00:25:00|10.11|8.7|10.12|8.71|10.12|8.71|10.09|8.68|0
1752021000000|2025-07-09 00:30:00|10.11|8.7|10.12|8.71|10.12|8.71|10.09|8.68|0
1752021300000|2025-07-09 00:35:00|10.13|8.7|10.17|8.75|10.17|8.75|10.09|8.68|0
1752021600000|2025-07-09 00:40:00|10.16|8.74|10.17|8.75|10.18|8.76|10.14|8.73|0
1752021900000|2025-07-09 00:45:00|10.15|8.73|10.1|8.69|10.15|8.73|10.08|8.67|0
1752022200000|2025-07-09 00:50:00|10.11|8.7|10.11|8.7|10.13|8.72|10.07|8.67|0
1752022500000|2025-07-09 00:55:00|10.12|8.71|10.21|8.78|10.21|8.78|10.1|8.69|0
1752022800000|2025-07-09 01:00:00|10.22|8.79|10.2|8.77|10.22|8.8|10.19|8.77|0
1752023100000|2025-07-09 01:05:00|10.21|8.78|10.11|8.7|10.22|8.8|10.08|8.68|0
1752023400000|2025-07-09 01:10:00|10.1|8.69|10.1|8.69|10.12|8.71|9.99|8.59|0
1752023700000|2025-07-09 01:15:00|10.11|8.7|10.16|8.74|10.16|8.74|10.08|8.68|0
1752024000000|2025-07-09 01:20:00|10.15|8.73|10.09|8.69|10.17|8.75|10.09|8.68|0
1752024300000|2025-07-09 01:25:00|10.1|8.68|10.11|8.7|10.13|8.72|10.09|8.68|0
1752024600000|2025-07-09 01:30:00|10.12|8.71|10.2|8.78|10.29|8.86|10.12|8.71|0
1752024900000|2025-07-09 01:35:00|10.19|8.77|10.19|8.77|10.21|8.79|10.18|8.76|0
1752025200000|2025-07-09 01:40:00|10.2|8.78|10.1|8.69|10.22|8.79|10.09|8.68|0
1752025500000|2025-07-09 01:45:00|10.11|8.7|10.1|8.69|10.15|8.74|10.07|8.67|0
1752025800000|2025-07-09 01:50:00|10.11|8.7|10.08|8.68|10.11|8.7|10.07|8.66|0
1752026100000|2025-07-09 01:55:00|10.1|8.69|10.04|8.64|10.11|8.7|10.03|8.63|0
1752026400000|2025-07-09 02:00:00|10.03|8.63|9.99|8.6|10.05|8.65|9.97|8.58|0
1752026700000|2025-07-09 02:05:00|9.98|8.59|10|8.6|10.01|8.61|9.98|8.59|0
1752027000000|2025-07-09 02:10:00|10.01|8.61|9.99|8.59|10.01|8.61|9.98|8.59|0
1752027300000|2025-07-09 02:15:00|10|8.6|10|8.6|10.01|8.61|9.98|8.59|0
1752027600000|2025-07-09 02:20:00|9.99|8.61|10.06|8.65|10.07|8.67|9.94|8.55|0
1752027900000|2025-07-09 02:25:00|10.05|8.64|10.04|8.64|10.06|8.66|10.03|8.63|0
1752028200000|2025-07-09 02:30:00|10.05|8.65|10.06|8.66|10.06|8.66|10.03|8.63|0
1752028500000|2025-07-09 02:35:00|10.05|8.64|10.05|8.65|10.06|8.66|10.03|8.63|0
1752028800000|2025-07-09 02:40:00|10.06|8.66|10.05|8.65|10.06|8.66|10.03|8.63|0
1752029100000|2025-07-09 02:45:00|9.94|8.55|10.05|8.65|10.06|8.65|9.93|8.55|0
1752029400000|2025-07-09 02:50:00|10.06|8.56|10.05|8.65|10.06|8.65|9.94|8.55|0
1752029700000|2025-07-09 02:55:00|10.06|8.64|10.04|8.64|10.06|8.65|9.93|8.55|0
1752030000000|2025-07-09 03:00:00|10.05|8.65|10|8.61|10.05|8.65|9.99|8.59|0
1752030300000|2025-07-09 03:05:00|10.01|8.6|10.05|8.65|10.05|8.65|9.94|8.56|0
1752030600000|2025-07-09 03:10:00|10.04|8.64|10.1|8.69|10.12|8.71|10.03|8.63|0
1752030900000|2025-07-09 03:15:00|10.11|8.7|10.1|8.69|10.12|8.71|10.09|8.68|0
1752031200000|2025-07-09 03:20:00|10.11|8.7|10.09|8.68|10.12|8.71|10.08|8.67|0
1752031500000|2025-07-09 03:25:00|10.08|8.69|9.99|8.59|10.1|8.69|9.97|8.58|0
1752031800000|2025-07-09 03:30:00|9.98|8.6|10|8.6|10|8.6|9.98|8.59|0
1752032100000|2025-07-09 03:35:00|9.99|8.61|10.04|8.64|10.06|8.65|9.94|8.55|0
1752032400000|2025-07-09 03:40:00|10.03|8.63|10.05|8.65|10.07|8.67|9.94|8.56|0
1752032700000|2025-07-09 03:45:00|10.07|8.67|10.06|8.66|10.07|8.67|10.04|8.64|0
1752033000000|2025-07-09 03:50:00|10.05|8.65|10.03|8.63|10.07|8.67|10.03|8.63|0
1752033300000|2025-07-09 03:55:00|10.04|8.64|10.05|8.65|10.06|8.66|10.03|8.63|0
1752033600000|2025-07-09 04:00:00|9.83|8.46|10.06|8.66|10.06|8.66|9.83|8.46|0
1752033900000|2025-07-09 04:05:00|10.05|8.65|10.05|8.65|10.06|8.66|10.04|8.64|0
1752034200000|2025-07-09 04:10:00|10.04|8.64|10.06|8.66|10.06|8.66|10.03|8.63|0
1752034500000|2025-07-09 04:15:00|10.07|8.65|10.04|8.64|10.07|8.65|10.03|8.63|0
1752034800000|2025-07-09 04:20:00|10.05|8.65|10.04|8.64|10.06|8.65|10.03|8.63|0
1752035100000|2025-07-09 04:25:00|10.03|8.63|10.03|8.63|10.06|8.66|10.03|8.63|0
1752035400000|2025-07-09 04:30:00|10.04|8.64|10.05|8.65|10.05|8.65|10.02|8.63|0
1752035700000|2025-07-09 04:35:00|10.04|8.64|10|8.6|10.05|8.65|9.92|8.54|0
1752036000000|2025-07-09 04:40:00|9.99|8.59|9.99|8.6|10.02|8.62|9.98|8.58|0
1752036300000|2025-07-09 04:45:00|10|8.59|10.01|8.61|10.01|8.62|9.89|8.51|0
1752036600000|2025-07-09 04:50:00|10|8.6|9.99|8.6|10.01|8.61|9.98|8.59|0
1752036900000|2025-07-09 04:55:00|9.98|8.59|9.99|8.6|10.02|8.62|9.98|8.59|0
1752037200000|2025-07-09 05:00:00|10|8.59|9.99|8.59|10|8.6|9.98|8.58|0
1752037500000|2025-07-09 05:05:00|10|8.6|10|8.61|10.01|8.61|9.98|8.59|0
1752037800000|2025-07-09 05:10:00|10.01|8.6|10|8.61|10.01|8.61|9.97|8.58|0
1752038100000|2025-07-09 05:15:00|9.99|8.6|10|8.6|10.02|8.62|9.98|8.58|0
1752038400000|2025-07-09 05:20:00|9.99|8.61|10|8.61|10.02|8.62|9.98|8.59|0
1752038700000|2025-07-09 05:25:00|10.01|8.6|10.05|8.65|10.07|8.67|9.94|8.56|0
1752039000000|2025-07-09 05:30:00|10.04|8.64|10.06|8.65|10.06|8.65|10.02|8.62|0
1752039300000|2025-07-09 05:35:00|10.05|8.64|9.94|8.55|10.06|8.65|9.93|8.54|0
1752039600000|2025-07-09 05:40:00|9.95|8.56|9.93|8.54|9.96|8.57|9.92|8.54|0
1752039900000|2025-07-09 05:45:00|9.94|8.55|9.94|8.55|9.97|8.57|9.92|8.54|0
1752040200000|2025-07-09 05:50:00|9.95|8.56|9.93|8.54|9.95|8.56|9.92|8.54|0
1752040500000|2025-07-09 05:55:00|9.94|8.55|9.95|8.56|9.95|8.56|9.89|8.51|0
1752040800000|2025-07-09 06:00:00|9.96|8.57|9.93|8.55|9.96|8.57|9.92|8.53|0
1752041100000|2025-07-09 06:05:00|9.94|8.56|10.03|8.63|10.09|8.68|9.93|8.55|0
1752041400000|2025-07-09 06:10:00|10.04|8.64|10.04|8.64|10.06|8.66|10.02|8.62|0
1752041700000|2025-07-09 06:15:00|10.05|8.65|9.94|8.55|10.06|8.66|9.93|8.54|0
1752042000000|2025-07-09 06:20:00|9.93|8.56|9.94|8.55|9.95|8.56|9.9|8.52|0
1752042300000|2025-07-09 06:25:00|9.95|8.56|9.93|8.55|9.95|8.56|9.92|8.53|0
1752042600000|2025-07-09 06:30:00|9.92|8.54|9.89|8.51|9.95|8.56|9.87|8.5|0
1752042900000|2025-07-09 06:35:00|9.9|8.52|9.94|8.55|9.94|8.56|9.82|8.45|0
1752043200000|2025-07-09 06:40:00|9.93|8.56|9.94|8.55|9.96|8.57|9.92|8.54|0
1752043500000|2025-07-09 06:45:00|9.93|8.54|9.82|8.45|9.95|8.56|9.82|8.45|0
1752043800000|2025-07-09 06:50:00|9.83|8.46|9.82|8.45|9.84|8.47|9.8|8.43|0
1752044100000|2025-07-09 06:55:00|9.81|8.41|9.73|8.37|9.81|8.42|9.67|8.32|0
1752044400000|2025-07-09 07:00:00|9.72|8.36|9.73|8.37|9.75|8.39|9.69|8.34|0
1752044700000|2025-07-09 07:05:00|9.72|8.36|9.78|8.42|9.78|8.42|9.71|8.36|0
1752045000000|2025-07-09 07:10:00|9.79|8.41|9.84|8.47|9.85|8.48|9.78|8.41|0
1752045300000|2025-07-09 07:15:00|9.83|8.46|9.83|8.46|9.86|8.48|9.8|8.43|0
1752045600000|2025-07-09 07:20:00|9.84|8.47|9.73|8.37|9.84|8.47|9.7|8.35|0
1752045900000|2025-07-09 07:25:00|9.72|8.38|9.72|8.36|9.74|8.38|9.71|8.36|0
1752046200000|2025-07-09 07:30:00|9.73|8.37|9.73|8.37|9.74|8.38|9.71|8.35|0
1752046500000|2025-07-09 07:35:00|9.74|8.38|9.73|8.37|9.74|8.38|9.71|8.35|0
1752046800000|2025-07-09 07:40:00|9.72|8.36|9.72|8.37|9.74|8.38|9.71|8.35|0
1752047100000|2025-07-09 07:45:00|9.71|8.36|9.73|8.37|9.74|8.38|9.69|8.34|0
1752047400000|2025-07-09 07:50:00|9.72|8.36|9.68|8.33|9.73|8.37|9.66|8.31|0
1752047700000|2025-07-09 07:55:00|9.69|8.32|9.67|8.32|9.69|8.34|9.66|8.31|0
1752048000000|2025-07-09 08:00:00|9.68|8.33|9.72|8.37|9.8|8.43|9.68|8.33|0
1752048300000|2025-07-09 08:05:00|9.73|8.36|9.68|8.33|9.73|8.37|9.65|8.3|0
1752048600000|2025-07-09 08:10:00|9.69|8.34|9.72|8.37|9.74|8.38|9.67|8.32|0
1752048900000|2025-07-09 08:15:00|9.71|8.36|9.73|8.37|9.74|8.38|9.69|8.34|0
1752049200000|2025-07-09 08:20:00|9.75|8.38|9.73|8.37|9.8|8.43|9.7|8.35|0
1752049500000|2025-07-09 08:25:00|9.72|8.36|9.72|8.36|9.75|8.39|9.7|8.35|0
1752049800000|2025-07-09 08:30:00|9.71|8.35|9.67|8.32|9.74|8.38|9.66|8.31|0
1752050100000|2025-07-09 08:35:00|9.61|8.27|9.63|8.29|9.64|8.3|9.6|8.26|0
1752050400000|2025-07-09 08:40:00|9.62|8.28|9.61|8.27|9.64|8.29|9.61|8.27|0
1752050700000|2025-07-09 08:45:00|9.62|8.28|9.63|8.28|9.63|8.29|9.61|8.27|0
1752051000000|2025-07-09 08:50:00|9.62|8.27|9.62|8.28|9.65|8.3|9.6|8.26|0
1752051300000|2025-07-09 08:55:00|9.63|8.27|9.62|8.27|9.64|8.3|9.61|8.27|0
1752051600000|2025-07-09 09:00:00|9.61|8.26|9.61|8.27|9.62|8.28|9.6|8.26|0
1752051900000|2025-07-09 09:05:00|9.62|8.28|9.56|8.23|9.63|8.29|9.56|8.23|0
1752052200000|2025-07-09 09:10:00|9.51|8.22|9.4|8.09|9.53|8.22|9.4|8.08|0
1752052500000|2025-07-09 09:15:00|9.39|8.08|9.36|8.05|9.42|8.1|9.28|7.99|0
1752052800000|2025-07-09 09:20:00|9.34|8.04|9.35|8.05|9.37|8.06|9.33|8.03|0
1752053100000|2025-07-09 09:25:00|9.36|8.06|9.34|8.04|9.37|8.06|9.31|8.01|0
1752053400000|2025-07-09 09:30:00|9.35|8.05|9.36|8.06|9.39|8.08|9.33|8.03|0
1752053700000|2025-07-09 09:35:00|9.35|8.04|9.35|8.04|9.37|8.06|9.34|8.03|0
1752054000000|2025-07-09 09:40:00|9.34|8.03|9.34|8.04|9.36|8.06|9.33|8.03|0
1752054300000|2025-07-09 09:45:00|9.35|8.05|9.36|8.06|9.37|8.06|9.33|8.03|0
1752054600000|2025-07-09 09:50:00|9.37|8.07|9.36|8.05|9.37|8.07|9.34|8.04|0
1752054900000|2025-07-09 09:55:00|9.35|8.06|9.36|8.05|9.37|8.06|9.34|8.04|0
1752055200000|2025-07-09 10:00:00|9.35|8.04|9.37|8.06|9.37|8.07|9.34|8.04|0
1752055500000|2025-07-09 10:05:00|9.36|8.07|9.4|8.09|9.42|8.1|9.35|8.05|0
1752055800000|2025-07-09 10:10:00|9.41|8.08|9.4|8.09|9.42|8.1|9.36|8.05|0
1752056100000|2025-07-09 10:15:00|9.39|8.08|9.35|8.04|9.41|8.09|9.34|8.03|0
1752056400000|2025-07-09 10:20:00|9.34|8.05|9.36|8.05|9.38|8.07|9.34|8.04|0
1752056700000|2025-07-09 10:25:00|9.35|8.06|9.34|8.04|9.37|8.06|9.33|8.03|0
1752057000000|2025-07-09 10:30:00|9.36|8.05|9.35|8.05|9.37|8.06|9.33|8.03|0
1752057300000|2025-07-09 10:35:00|9.36|8.04|9.3|8|9.36|8.06|9.27|7.98|0
1752057600000|2025-07-09 10:40:00|9.29|7.99|9.35|8.05|9.37|8.07|9.29|7.99|0
1752057900000|2025-07-09 10:45:00|9.36|8.04|9.36|8.05|9.37|8.06|9.33|8.03|0
1752058200000|2025-07-09 10:50:00|9.35|8.06|9.31|8.01|9.38|8.07|9.31|8.01|0
1752058500000|2025-07-09 10:55:00|9.32|8.02|9.34|8.03|9.37|8.06|9.32|8.02|0
1752058800000|2025-07-09 11:00:00|9.33|8.04|9.35|8.04|9.38|8.07|9.33|8.02|0
1752059100000|2025-07-09 11:05:00|9.36|8.05|9.35|8.04|9.37|8.06|9.34|8.03|0
1752059400000|2025-07-09 11:10:00|9.34|8.05|9.29|7.99|9.36|8.05|9.29|7.99|0
1752059700000|2025-07-09 11:15:00|9.3|8|9.29|8|9.32|8.02|9.29|7.99|0
1752060000000|2025-07-09 11:20:00|9.3|7.99|9.24|7.95|9.32|8.02|9.24|7.95|0
1752060300000|2025-07-09 11:25:00|9.25|7.96|9.24|7.95|9.27|7.97|9.22|7.94|0
1752060600000|2025-07-09 11:30:00|9.25|7.96|9.24|7.95|9.26|7.97|9.19|7.91|0
1752060900000|2025-07-09 11:35:00|9.23|7.94|9.25|7.96|9.26|7.97|9.22|7.93|0
1752061200000|2025-07-09 11:40:00|9.26|7.97|9.25|7.96|9.27|7.98|9.23|7.94|0
1752061500000|2025-07-09 11:45:00|9.23|7.95|9.18|7.9|9.26|7.97|9.18|7.9|0
1752061800000|2025-07-09 11:50:00|9.19|7.91|9.19|7.91|9.22|7.93|9.18|7.9|0
1752062100000|2025-07-09 11:55:00|9.2|7.92|9.2|7.91|9.21|7.93|9.18|7.9|0
1752062400000|2025-07-09 12:00:00|8.47|7.27|9.24|7.95|9.26|7.97|8.47|7.27|0
1752062700000|2025-07-09 12:05:00|9.23|7.94|9.18|7.9|9.25|7.96|9.17|7.89|0
1752063000000|2025-07-09 12:10:00|9.19|7.91|9.15|7.87|9.21|7.92|9.13|7.85|0
1752063300000|2025-07-09 12:15:00|9.16|7.88|9.14|7.86|9.16|7.88|9.13|7.85|0
1752063600000|2025-07-09 12:20:00|9.15|7.87|9.09|7.82|9.16|7.88|9.06|7.8|0
1752063900000|2025-07-09 12:25:00|9.1|7.83|9.08|7.81|9.16|7.88|9.07|7.8|0
1752064200000|2025-07-09 12:30:00|9.09|7.82|9.04|7.78|9.1|7.83|9.02|7.76|0
1752064500000|2025-07-09 12:35:00|9.03|7.77|9.04|7.78|9.05|7.79|9.02|7.76|0
1752064800000|2025-07-09 12:40:00|9.03|7.77|9.04|7.78|9.04|7.78|9.02|7.76|0
1752065100000|2025-07-09 12:45:00|9.03|7.77|8.93|7.68|9.04|7.78|8.92|7.67|0
1752065400000|2025-07-09 12:50:00|8.99|7.73|9.01|7.75|9.03|7.77|8.92|7.68|0
1752065700000|2025-07-09 12:55:00|8.99|7.74|8.98|7.73|9.08|7.81|8.97|7.72|0
1752066000000|2025-07-09 13:00:00|8.99|7.74|8.93|7.68|9.05|7.78|8.93|7.68|0
1752066300000|2025-07-09 13:05:00|8.92|7.69|8.93|7.68|8.94|7.69|8.9|7.66|0
1752066600000|2025-07-09 13:10:00|8.92|7.67|8.92|7.67|8.95|7.7|8.9|7.66|0
1752066900000|2025-07-09 13:15:00|8.94|7.68|8.93|7.69|8.95|7.7|8.91|7.67|0
1752067200000|2025-07-09 13:20:00|8.94|7.67|9.01|7.61|9.01|7.69|8.91|7.61|0
1752067500000|2025-07-09 13:25:00|9.02|7.62|8.94|7.54|9.02|7.62|8.94|7.54|0
1752067800000|2025-07-09 13:30:00|8.81|7.58|8.72|7.5|8.84|7.61|8.64|7.44|0
1752068100000|2025-07-09 13:35:00|8.71|7.49|8.65|7.44|8.75|7.53|8.65|7.44|0
1752068400000|2025-07-09 13:40:00|8.66|7.45|8.64|7.44|8.69|7.48|8.58|7.38|0
1752068700000|2025-07-09 13:45:00|8.63|7.43|8.65|7.44|8.68|7.47|8.59|7.39|0
1752069000000|2025-07-09 13:50:00|8.64|7.43|8.66|7.45|8.71|7.5|8.59|7.39|0
1752069300000|2025-07-09 13:55:00|8.67|7.46|8.7|7.49|8.74|7.52|8.65|7.45|0
1752069600000|2025-07-09 14:00:00|8.71|7.5|8.78|7.55|8.79|7.56|8.64|7.43|0
1752069900000|2025-07-09 14:05:00|8.77|7.56|8.75|7.53|8.79|7.56|8.65|7.44|0
1752070200000|2025-07-09 14:10:00|8.76|7.54|8.72|7.5|8.81|7.58|8.65|7.44|0
1752070500000|2025-07-09 14:15:00|8.71|7.51|8.73|7.51|8.75|7.53|8.64|7.43|0
1752070800000|2025-07-09 14:20:00|8.74|7.52|8.76|7.54|8.78|7.56|8.68|7.47|0
1752071100000|2025-07-09 14:25:00|8.77|7.55|8.83|7.6|8.91|7.67|8.68|7.47|0
1752071400000|2025-07-09 14:30:00|8.84|7.61|9.06|7.8|9.17|7.89|8.84|7.61|0
1752071700000|2025-07-09 14:35:00|9.05|7.79|9.12|7.85|9.26|7.97|9|7.74|0
1752072000000|2025-07-09 14:40:00|9.11|7.84|9.25|7.96|9.25|7.96|9.05|7.79|0
1752072300000|2025-07-09 14:45:00|9.24|7.95|9.26|7.97|9.27|7.98|9.06|7.79|0
1752072600000|2025-07-09 14:50:00|9.27|7.98|9.32|8.02|9.37|8.06|9.18|7.9|0
1752072900000|2025-07-09 14:55:00|9.3|8.01|9.39|8.08|9.48|8.16|9.28|7.98|0
1752073200000|2025-07-09 15:00:00|9.41|8.1|9.19|7.91|9.45|8.13|9.14|7.86|0
1752073500000|2025-07-09 15:05:00|9.2|7.9|9.2|7.92|9.3|8.01|9.14|7.86|0
1752073800000|2025-07-09 15:10:00|9.21|7.93|9.3|8|9.33|8.03|9.16|7.88|0
1752074100000|2025-07-09 15:15:00|9.29|7.99|9.26|7.97|9.39|8.08|9.26|7.97|0
1752074400000|2025-07-09 15:20:00|9.25|7.96|9.18|7.9|9.28|7.98|9.15|7.88|0
1752074700000|2025-07-09 15:25:00|9.17|7.89|9|7.74|9.18|7.9|8.97|7.72|0
1752075000000|2025-07-09 15:30:00|8.98|7.73|8.95|7.7|9.07|7.8|8.94|7.69|0
1752075300000|2025-07-09 15:35:00|8.96|7.71|8.97|7.72|9.12|7.85|8.94|7.69|0
1752075600000|2025-07-09 15:40:00|8.96|7.71|8.88|7.64|9.05|7.79|8.85|7.61|0
1752075900000|2025-07-09 15:45:00|8.87|7.63|8.86|7.63|8.95|7.7|8.83|7.6|0
1752076200000|2025-07-09 15:50:00|8.88|7.64|8.99|7.73|9.05|7.79|8.86|7.62|0
1752076500000|2025-07-09 15:55:00|8.98|7.74|8.87|7.64|9.01|7.75|8.84|7.61|0
1752076800000|2025-07-09 16:00:00|8.88|7.63|8.89|7.65|8.93|7.68|8.73|7.51|0
1752077100000|2025-07-09 16:05:00|8.9|7.66|8.87|7.63|8.92|7.68|8.84|7.61|0
1752077400000|2025-07-09 16:10:00|8.88|7.64|8.97|7.72|8.99|7.73|8.86|7.62|0
1752077700000|2025-07-09 16:15:00|8.98|7.73|8.93|7.68|9.01|7.75|8.92|7.67|0
1752078000000|2025-07-09 16:20:00|8.94|7.69|9|7.74|9.04|7.78|8.86|7.63|0
1752078300000|2025-07-09 16:25:00|8.99|7.73|8.97|7.72|9|7.75|8.95|7.7|0
1752078600000|2025-07-09 16:30:00|8.96|7.71|9|7.75|9.01|7.75|8.93|7.69|0
1752078900000|2025-07-09 16:35:00|9.01|7.73|8.99|7.74|9.01|7.76|8.92|7.68|0
1752079200000|2025-07-09 16:40:00|9|7.75|8.93|7.69|9.01|7.75|8.86|7.63|0
1752079500000|2025-07-09 16:45:00|8.94|7.68|8.88|7.64|8.95|7.7|8.85|7.61|0
1752079800000|2025-07-09 16:50:00|8.89|7.65|8.86|7.62|8.92|7.68|8.81|7.58|0
1752080100000|2025-07-09 16:55:00|8.85|7.64|8.93|7.69|8.93|7.69|8.85|7.61|0
1752080400000|2025-07-09 17:00:00|8.94|7.68|8.92|7.68|9.05|7.78|8.23|7.03|0
1752080700000|2025-07-09 17:05:00|8.91|7.67|8.85|7.62|8.93|7.68|8.83|7.6|0
1752081000000|2025-07-09 17:10:00|8.84|7.61|8.86|7.62|8.9|7.66|8.79|7.57|0
1752081300000|2025-07-09 17:15:00|8.87|7.63|8.76|7.53|8.88|7.64|8.73|7.52|0
1752081600000|2025-07-09 17:20:00|8.77|7.54|8.76|7.54|8.8|7.57|8.73|7.51|0
1752081900000|2025-07-09 17:25:00|8.75|7.53|8.82|7.59|8.83|7.6|8.7|7.48|0
1752082200000|2025-07-09 17:30:00|8.81|7.58|8.82|7.59|8.88|7.64|8.78|7.55|0
1752082500000|2025-07-09 17:35:00|8.81|7.58|8.76|7.53|8.83|7.59|8.75|7.52|0
1752082800000|2025-07-09 17:40:00|8.77|7.54|8.76|7.54|8.79|7.56|8.71|7.5|0
1752083100000|2025-07-09 17:45:00|8.77|7.53|8.77|7.55|8.84|7.61|8.73|7.51|0
1752083400000|2025-07-09 17:50:00|8.78|7.56|8.75|7.53|8.87|7.63|8.68|7.47|0
1752083700000|2025-07-09 17:55:00|8.76|7.54|8.77|7.55|8.8|7.57|8.67|7.46|0
1752084000000|2025-07-09 18:00:00|8.78|7.56|8.65|7.44|8.78|7.56|7.74|6.54|0
1752084300000|2025-07-09 18:05:00|8.64|7.45|8.67|7.46|8.7|7.49|8.56|7.36|0
1752084600000|2025-07-09 18:10:00|8.68|7.47|8.67|7.46|8.7|7.48|8.55|7.35|0
1752084900000|2025-07-09 18:15:00|8.66|7.45|8.72|7.5|8.8|7.57|8.65|7.45|0
1752085200000|2025-07-09 18:20:00|8.67|7.46|8.66|7.45|8.72|7.5|8.64|7.43|0
1752085500000|2025-07-09 18:25:00|8.65|7.44|8.67|7.46|8.73|7.51|8.63|7.43|0
1752085800000|2025-07-09 18:30:00|8.66|7.45|8.67|7.46|8.68|7.47|8.6|7.4|0
1752086100000|2025-07-09 18:35:00|8.68|7.47|8.68|7.47|8.68|7.47|8.61|7.41|0
1752086400000|2025-07-09 18:40:00|8.69|7.48|8.66|7.45|8.69|7.48|8.64|7.44|0
1752086700000|2025-07-09 18:45:00|8.65|7.44|8.65|7.44|8.68|7.47|8.64|7.44|0
1752087000000|2025-07-09 18:50:00|8.66|7.45|8.66|7.45|8.68|7.47|8.6|7.4|0
1752087300000|2025-07-09 18:55:00|8.65|7.44|8.67|7.46|8.67|7.46|8.54|7.34|0
1752087600000|2025-07-09 19:00:00|8.66|7.45|8.66|7.45|8.67|7.46|8.59|7.39|0
1752087900000|2025-07-09 19:05:00|8.67|7.46|8.79|7.56|8.79|7.56|8.64|7.43|0
1752088200000|2025-07-09 19:10:00|8.77|7.55|8.78|7.55|8.79|7.56|8.72|7.5|0
1752088500000|2025-07-09 19:15:00|8.77|7.56|8.76|7.54|8.79|7.56|8.75|7.53|0
1752088800000|2025-07-09 19:20:00|8.75|7.53|8.76|7.54|8.78|7.56|8.65|7.44|0
1752089100000|2025-07-09 19:25:00|8.75|7.53|8.77|7.54|8.79|7.56|8.75|7.53|0
1752089400000|2025-07-09 19:30:00|8.76|7.55|8.77|7.54|8.79|7.56|8.74|7.52|0
1752089700000|2025-07-09 19:35:00|8.76|7.55|8.66|7.45|8.78|7.55|8.65|7.45|0
1752090000000|2025-07-09 19:40:00|8.67|7.46|8.66|7.45|8.68|7.47|8.62|7.42|0
1752090300000|2025-07-09 19:45:00|8.67|7.46|8.59|7.39|8.68|7.47|8.59|7.39|0
1752090600000|2025-07-09 19:50:00|8.6|7.4|8.66|7.45|8.69|7.48|8.56|7.36|0
1752090900000|2025-07-09 19:55:00|8.63|7.42|8.7|7.49|8.72|7.5|8.54|7.34|0
1752091200000|2025-07-09 20:00:00|8.68|7.47|8.67|7.46|8.69|7.48|8.61|7.4|0
1752091500000|2025-07-09 20:05:00|8.66|7.45|8.66|7.45|8.68|7.47|8.6|7.4|0
1752091800000|2025-07-09 20:10:00|8.67|7.46|8.67|7.46|8.67|7.46|8.64|7.44|0
1752092100000|2025-07-09 20:15:00|8.66|7.45|8.65|7.44|8.7|7.48|8.6|7.4|0
1752092400000|2025-07-09 20:20:00|8.64|7.45|8.77|7.55|8.78|7.56|8.64|7.43|0
1752092700000|2025-07-09 20:25:00|8.78|7.54|8.77|7.55|8.78|7.56|8.75|7.53|0
1752093000000|2025-07-09 20:30:00|8.79|7.56|8.75|7.53|8.79|7.56|8.74|7.52|0
1752093300000|2025-07-09 20:35:00|8.76|7.54|8.76|7.54|8.77|7.55|8.75|7.53|0
1752093600000|2025-07-09 20:40:00|8.77|7.53|8.72|7.5|8.77|7.54|8.71|7.49|0
1752093900000|2025-07-09 20:45:00|8.71|7.49|8.71|7.5|8.72|7.51|8.7|7.49|0
1752094200000|2025-07-09 20:50:00|8.7|7.49|8.7|7.49|8.72|7.51|8.7|7.48|0
1752094500000|2025-07-09 20:55:00|8.8|7.4|8.8|7.4|8.82|7.42|8.8|7.4|0
1752094800000|2025-07-09 21:00:00|8.81|7.41|8.8|7.4|8.81|7.41|8.8|7.4|0
1752095100000|2025-07-09 21:05:00|8.79|7.39|8.79|7.39|8.79|7.39|8.79|7.39|0
1752095700000|2025-07-09 21:15:00|8.78|7.38|8.79|7.39|8.79|7.39|8.78|7.38|0
1752096000000|2025-07-09 21:20:00|8.78|7.38|8.78|7.38|8.79|7.39|8.78|7.38|0
1752096300000|2025-07-09 21:25:00|8.77|7.37|8.78|7.38|8.78|7.38|8.77|7.37|0
1752096600000|2025-07-09 21:30:00|8.79|7.39|8.79|7.39|8.79|7.39|8.79|7.39|0
1752096900000|2025-07-09 21:35:00|8.78|7.38|8.79|7.39|8.79|7.39|8.78|7.38|0
1752097200000|2025-07-09 21:40:00|8.78|7.38|8.79|7.39|8.79|7.39|8.78|7.38|0
1752097500000|2025-07-09 21:45:00|8.8|7.4|8.78|7.38|8.8|7.4|8.78|7.38|0
1752097800000|2025-07-09 21:50:00|8.77|7.37|8.78|7.38|8.78|7.38|8.77|7.37|0
1752098400000|2025-07-09 22:00:00|8.81|7.41|8.77|7.37|8.85|7.45|8.76|7.36|0
1752098700000|2025-07-09 22:05:00|8.78|7.38|8.74|7.34|8.78|7.38|8.72|7.32|0
1752099000000|2025-07-09 22:10:00|8.73|7.33|8.7|7.3|8.74|7.34|8.69|7.29|0
1752099300000|2025-07-09 22:15:00|8.71|7.31|8.68|7.28|8.71|7.31|8.67|7.27|0
1752099600000|2025-07-09 22:20:00|8.67|7.27|8.66|7.26|8.7|7.3|8.66|7.26|0
1752099900000|2025-07-09 22:25:00|8.67|7.27|8.7|7.3|8.7|7.3|8.66|7.26|0
1752100200000|2025-07-09 22:30:00|8.69|7.29|8.69|7.29|8.71|7.31|8.68|7.28|0
1752100500000|2025-07-09 22:35:00|8.68|7.28|8.68|7.28|8.69|7.29|8.66|7.26|0
1752100800000|2025-07-09 22:40:00|8.69|7.29|8.69|7.29|8.69|7.29|8.68|7.28|0
1752101100000|2025-07-09 22:45:00|8.7|7.3|8.7|7.3|8.71|7.31|8.68|7.28|0
1752101400000|2025-07-09 22:50:00|8.69|7.29|8.69|7.29|8.7|7.3|8.69|7.29|0
1752101700000|2025-07-09 22:55:00|8.7|7.3|8.7|7.3|8.7|7.3|8.7|7.3|0
1752102000000|2025-07-09 23:00:00|8.69|7.29|8.7|7.3|8.7|7.3|8.69|7.29|0
1752102300000|2025-07-09 23:05:00|8.71|7.31|8.72|7.32|8.73|7.33|8.7|7.3|0
1752102600000|2025-07-09 23:10:00|8.73|7.33|8.76|7.36|8.76|7.36|8.73|7.33|0
1752102900000|2025-07-09 23:15:00|8.75|7.35|8.75|7.35|8.77|7.37|8.75|7.35|0
1752103200000|2025-07-09 23:20:00|8.74|7.34|8.74|7.34|8.75|7.35|8.74|7.34|0
1752103500000|2025-07-09 23:25:00|8.75|7.35|8.77|7.37|8.77|7.37|8.75|7.35|0
1752103800000|2025-07-09 23:30:00|8.76|7.36|8.79|7.39|8.81|7.41|8.76|7.36|0
1752104100000|2025-07-09 23:35:00|8.8|7.4|8.81|7.41|8.83|7.43|8.79|7.39|0
1752104400000|2025-07-09 23:40:00|8.8|7.4|8.81|7.41|8.83|7.43|8.8|7.4|0
1752104700000|2025-07-09 23:45:00|8.8|7.4|8.82|7.42|8.84|7.44|8.8|7.4|0
1752105000000|2025-07-09 23:50:00|8.83|7.43|8.82|7.42|8.83|7.43|8.81|7.41|0
1752105300000|2025-07-09 23:55:00|8.81|7.41|8.82|7.42|8.82|7.42|8.81|7.41|0
1752105600000|2025-07-10 00:00:00|8.83|7.43|8.88|7.48|8.9|7.5|8.83|7.43|0
1752105900000|2025-07-10 00:05:00|8.87|7.47|8.89|7.49|8.92|7.52|8.87|7.47|0
1752106200000|2025-07-10 00:10:00|8.9|7.5|8.91|7.51|8.93|7.53|8.9|7.5|0
1752106500000|2025-07-10 00:15:00|8.9|7.5|8.93|7.68|8.94|7.69|8.82|7.5|0
1752106800000|2025-07-10 00:20:00|8.92|7.69|8.93|7.69|8.96|7.71|8.92|7.68|0
1752107100000|2025-07-10 00:25:00|8.94|7.68|8.91|7.67|8.95|7.7|8.91|7.67|0
1752107400000|2025-07-10 00:30:00|8.92|7.69|8.94|7.69|8.95|7.7|8.91|7.67|0
1752107700000|2025-07-10 00:35:00|8.93|7.7|8.95|7.7|8.98|7.72|8.92|7.67|0
1752108000000|2025-07-10 00:40:00|8.94|7.69|8.94|7.69|8.97|7.72|8.91|7.67|0
1752108300000|2025-07-10 00:45:00|8.93|7.68|8.94|7.7|8.94|7.7|8.91|7.67|0
1752108600000|2025-07-10 00:50:00|8.93|7.68|8.93|7.68|8.95|7.7|8.91|7.66|0
1752108900000|2025-07-10 00:55:00|8.92|7.69|8.94|7.69|8.94|7.69|8.9|7.66|0
1752109200000|2025-07-10 01:00:00|8.93|7.68|8.93|7.69|8.95|7.7|8.91|7.67|0
1752109500000|2025-07-10 01:05:00|8.92|7.68|8.94|7.69|8.95|7.7|8.92|7.67|0
1752109800000|2025-07-10 01:10:00|8.93|7.68|8.96|7.71|8.97|7.72|8.91|7.67|0
1752110100000|2025-07-10 01:15:00|8.97|7.72|8.93|7.69|8.97|7.72|8.92|7.67|0
1752110400000|2025-07-10 01:20:00|8.94|7.68|8.93|7.69|8.95|7.7|8.91|7.66|0
1752110700000|2025-07-10 01:25:00|8.91|7.67|8.94|7.69|8.95|7.7|8.91|7.67|0
1752111000000|2025-07-10 01:30:00|8.95|7.7|8.93|7.68|8.99|7.73|8.9|7.66|0
1752111300000|2025-07-10 01:35:00|8.92|7.67|8.93|7.69|8.95|7.7|8.92|7.67|0
1752111600000|2025-07-10 01:40:00|8.95|7.68|8.93|7.68|8.95|7.7|8.92|7.68|0
1752111900000|2025-07-10 01:45:00|8.94|7.69|8.93|7.68|8.95|7.7|8.92|7.68|0
1752112200000|2025-07-10 01:50:00|8.94|7.69|9|7.74|9|7.75|8.9|7.66|0
1752112500000|2025-07-10 01:55:00|9.01|7.75|9.04|7.78|9.05|7.79|8.98|7.72|0
1752112800000|2025-07-10 02:00:00|9.03|7.77|8.98|7.73|9.05|7.79|8.98|7.73|0
1752113100000|2025-07-10 02:05:00|8.99|7.72|8.99|7.73|9|7.75|8.97|7.72|0
1752113400000|2025-07-10 02:10:00|8.98|7.74|8.98|7.73|9|7.74|8.97|7.72|0
1752113700000|2025-07-10 02:15:00|8.99|7.72|8.93|7.69|9|7.74|8.92|7.68|0
1752114000000|2025-07-10 02:20:00|8.92|7.68|8.93|7.69|8.93|7.69|8.91|7.67|0
1752114300000|2025-07-10 02:25:00|8.94|7.68|8.93|7.69|8.94|7.69|8.92|7.67|0
1752114600000|2025-07-10 02:30:00|8.92|7.68|8.94|7.69|8.95|7.7|8.92|7.68|0
1752114900000|2025-07-10 02:35:00|8.93|7.68|8.93|7.68|8.94|7.7|8.91|7.67|0
1752115200000|2025-07-10 02:40:00|8.94|7.69|8.93|7.69|8.94|7.69|8.92|7.67|0
1752115500000|2025-07-10 02:45:00|8.92|7.67|8.92|7.67|8.95|7.7|8.92|7.67|0
1752115800000|2025-07-10 02:50:00|8.93|7.68|8.94|7.69|8.94|7.69|8.91|7.67|0
1752116100000|2025-07-10 02:55:00|8.93|7.68|8.92|7.68|8.94|7.69|8.92|7.68|0
1752116400000|2025-07-10 03:00:00|8.94|7.69|8.94|7.69|8.96|7.71|8.91|7.67|0
1752116700000|2025-07-10 03:05:00|8.95|7.7|8.94|7.69|8.95|7.7|8.92|7.68|0
1752117000000|2025-07-10 03:10:00|8.93|7.68|8.94|7.69|8.95|7.7|8.92|7.67|0
1752117300000|2025-07-10 03:15:00|8.93|7.68|8.93|7.68|8.94|7.7|8.92|7.68|0
1752117600000|2025-07-10 03:20:00|8.92|7.69|8.94|7.69|8.95|7.7|8.92|7.67|0
1752117900000|2025-07-10 03:25:00|8.93|7.68|8.94|7.69|8.95|7.7|8.91|7.67|0
1752118200000|2025-07-10 03:30:00|8.93|7.68|8.93|7.68|8.95|7.7|8.92|7.67|0
1752118500000|2025-07-10 03:35:00|8.92|7.69|8.94|7.7|8.94|7.7|8.92|7.67|0
1752118800000|2025-07-10 03:40:00|8.93|7.69|9.04|7.78|9.05|7.79|8.93|7.68|0
1752119100000|2025-07-10 03:45:00|9.03|7.77|9.03|7.77|9.04|7.78|9.01|7.76|0
1752119400000|2025-07-10 03:50:00|9.04|7.78|9.03|7.77|9.05|7.79|9.03|7.77|0
1752119700000|2025-07-10 03:55:00|9.02|7.76|8.99|7.73|9.04|7.78|8.98|7.72|0
1752120000000|2025-07-10 04:00:00|9.01|7.74|9|7.74|9.01|7.75|8.99|7.74|0
1752120300000|2025-07-10 04:05:00|8.99|7.75|9.02|7.76|9.06|7.79|8.99|7.73|0
1752120600000|2025-07-10 04:10:00|9.04|7.78|9.03|7.77|9.05|7.79|9.03|7.77|0
1752120900000|2025-07-10 04:15:00|9.04|7.78|9.04|7.78|9.05|7.79|9.03|7.77|0
1752121200000|2025-07-10 04:20:00|9.03|7.77|9.04|7.78|9.05|7.79|9.03|7.77|0
1752121500000|2025-07-10 04:25:00|9.05|7.76|9.04|7.78|9.06|7.79|9.01|7.76|0
1752121800000|2025-07-10 04:30:00|9.03|7.77|9.04|7.78|9.04|7.78|9.01|7.75|0
1752122100000|2025-07-10 04:35:00|9.03|7.77|9.05|7.78|9.05|7.79|9.03|7.77|0
1752122400000|2025-07-10 04:40:00|9.06|7.79|8.98|7.72|9.06|7.8|8.97|7.72|0
1752122700000|2025-07-10 04:45:00|8.99|7.73|8.99|7.74|9|7.74|8.98|7.73|0
1752123000000|2025-07-10 04:50:00|8.98|7.73|8.98|7.72|9|7.74|8.98|7.72|0
1752123300000|2025-07-10 04:55:00|8.99|7.73|8.98|7.73|8.99|7.74|8.97|7.72|0
1752123600000|2025-07-10 05:00:00|8.99|7.72|8.98|7.73|9|7.75|8.97|7.71|0
1752123900000|2025-07-10 05:05:00|8.99|7.74|9|7.74|9|7.74|8.97|7.72|0
1752124200000|2025-07-10 05:10:00|8.99|7.73|8.98|7.73|9|7.74|8.96|7.71|0
1752124500000|2025-07-10 05:15:00|8.97|7.72|8.98|7.73|9|7.75|8.97|7.72|0
1752124800000|2025-07-10 05:20:00|8.97|7.72|8.99|7.74|8.99|7.74|8.96|7.71|0
1752125100000|2025-07-10 05:25:00|9|7.73|8.98|7.73|9.01|7.75|8.98|7.73|0
1752125400000|2025-07-10 05:30:00|8.97|7.72|9.05|7.79|9.08|7.81|8.97|7.72|0
1752125700000|2025-07-10 05:35:00|9.04|7.77|9.04|7.78|9.04|7.78|9.03|7.77|0
1752126000000|2025-07-10 05:40:00|9.03|7.77|8.97|7.72|9.05|7.79|8.97|7.72|0
1752126300000|2025-07-10 05:45:00|8.98|7.73|8.98|7.73|9.02|7.76|8.95|7.7|0
1752126600000|2025-07-10 05:50:00|8.99|7.72|8.99|7.73|8.99|7.74|8.97|7.71|0
1752126900000|2025-07-10 05:55:00|8.96|7.71|8.96|7.71|8.99|7.73|8.96|7.71|0
1752127200000|2025-07-10 06:00:00|8.97|7.72|8.99|7.74|9.13|7.86|8.92|7.68|0
1752127500000|2025-07-10 06:05:00|9|7.75|8.98|7.73|9.01|7.75|8.97|7.72|0
1752127800000|2025-07-10 06:10:00|8.99|7.74|9.03|7.77|9.05|7.78|8.97|7.72|0
1752128100000|2025-07-10 06:15:00|9.04|7.78|9.04|7.78|9.06|7.8|9.02|7.76|0
1752128400000|2025-07-10 06:20:00|9.05|7.79|9.04|7.78|9.06|7.79|9.01|7.76|0
1752128700000|2025-07-10 06:25:00|9.03|7.77|8.98|7.72|9.05|7.79|8.96|7.71|0
1752129000000|2025-07-10 06:30:00|8.97|7.71|8.98|7.73|8.99|7.74|8.96|7.71|0
1752129300000|2025-07-10 06:35:00|8.99|7.72|8.97|7.72|8.99|7.74|8.96|7.71|0
1752129600000|2025-07-10 06:40:00|8.96|7.71|8.98|7.73|9|7.74|8.96|7.71|0
1752129900000|2025-07-10 06:45:00|8.99|7.74|8.99|7.74|9|7.74|8.96|7.71|0
1752130200000|2025-07-10 06:50:00|8.97|7.73|8.97|7.72|9|7.74|8.96|7.71|0
1752130500000|2025-07-10 06:55:00|8.98|7.74|8.99|7.74|8.99|7.74|8.95|7.7|0
1752130800000|2025-07-10 07:00:00|8.98|7.73|8.98|7.73|9.01|7.75|8.95|7.7|0
1752131100000|2025-07-10 07:05:00|8.97|7.72|8.99|7.73|9|7.75|8.95|7.7|0
1752131400000|2025-07-10 07:10:00|8.98|7.72|8.98|7.73|9|7.74|8.96|7.71|0
1752131700000|2025-07-10 07:15:00|8.99|7.74|8.97|7.72|9|7.74|8.94|7.69|0
1752132000000|2025-07-10 07:20:00|8.98|7.73|8.88|7.64|8.98|7.73|8.84|7.61|0
1752132300000|2025-07-10 07:25:00|8.87|7.63|8.86|7.63|8.89|7.65|8.85|7.62|0
1752132600000|2025-07-10 07:30:00|8.87|7.64|8.88|7.64|8.89|7.65|8.86|7.62|0
1752132900000|2025-07-10 07:35:00|8.87|7.63|8.86|7.62|8.89|7.65|8.85|7.62|0
1752133200000|2025-07-10 07:40:00|8.85|7.63|8.86|7.62|8.88|7.65|8.85|7.62|0
1752133500000|2025-07-10 07:45:00|8.87|7.63|8.87|7.63|8.88|7.64|8.86|7.62|0
1752133800000|2025-07-10 07:50:00|8.88|7.64|8.86|7.63|8.9|7.66|8.86|7.62|0
1752134100000|2025-07-10 07:55:00|8.88|7.62|8.78|7.55|8.89|7.65|8.76|7.54|0
1752134400000|2025-07-10 08:00:00|8.77|7.56|8.75|7.53|8.79|7.56|8.75|7.53|0
1752134700000|2025-07-10 08:05:00|8.76|7.54|8.77|7.55|8.79|7.56|8.74|7.52|0
1752135000000|2025-07-10 08:10:00|8.78|7.54|8.78|7.55|8.78|7.56|8.75|7.53|0
1752135300000|2025-07-10 08:15:00|8.77|7.54|8.76|7.54|8.78|7.55|8.75|7.53|0
1752135600000|2025-07-10 08:20:00|8.75|7.53|8.67|7.46|8.77|7.55|8.66|7.45|0
1752135900000|2025-07-10 08:25:00|8.66|7.45|8.67|7.46|8.67|7.46|8.65|7.44|0
1752136200000|2025-07-10 08:30:00|8.66|7.45|8.67|7.46|8.67|7.46|8.64|7.44|0
1752136500000|2025-07-10 08:35:00|8.66|7.45|8.67|7.46|8.67|7.46|8.65|7.44|0
1752136800000|2025-07-10 08:40:00|8.66|7.45|8.66|7.46|8.67|7.46|8.64|7.44|0
1752137100000|2025-07-10 08:45:00|8.67|7.45|8.67|7.46|8.68|7.47|8.65|7.45|0
1752137400000|2025-07-10 08:50:00|8.66|7.45|8.66|7.45|8.67|7.46|8.65|7.44|0
1752137700000|2025-07-10 08:55:00|8.67|7.46|8.66|7.45|8.67|7.46|8.64|7.44|0
1752138000000|2025-07-10 09:00:00|8.65|7.44|8.67|7.46|8.68|7.47|8.64|7.43|0
1752138300000|2025-07-10 09:05:00|8.66|7.45|8.67|7.46|8.68|7.47|8.65|7.45|0
1752138600000|2025-07-10 09:10:00|8.66|7.45|8.67|7.46|8.68|7.47|8.65|7.45|0
1752138900000|2025-07-10 09:15:00|8.68|7.47|8.66|7.45|8.68|7.47|8.66|7.45|0
1752139200000|2025-07-10 09:20:00|8.67|7.46|8.72|7.51|8.74|7.52|8.66|7.45|0
1752139500000|2025-07-10 09:25:00|8.71|7.5|8.76|7.54|8.78|7.55|8.71|7.49|0
1752139800000|2025-07-10 09:30:00|8.77|7.55|8.76|7.54|8.79|7.56|8.75|7.53|0
1752140100000|2025-07-10 09:35:00|8.75|7.53|8.77|7.55|8.78|7.56|8.75|7.53|0
1752140400000|2025-07-10 09:40:00|8.76|7.54|8.77|7.55|8.78|7.55|8.76|7.53|0
1752140700000|2025-07-10 09:45:00|8.76|7.54|8.76|7.54|8.78|7.55|8.75|7.53|0
1752141000000|2025-07-10 09:50:00|8.77|7.55|8.77|7.54|8.78|7.55|8.75|7.53|0
1752141300000|2025-07-10 09:55:00|8.78|7.55|8.71|7.49|8.78|7.55|8.69|7.48|0
1752141600000|2025-07-10 10:00:00|8.72|7.5|8.7|7.49|8.74|7.52|8.7|7.49|0
1752141900000|2025-07-10 10:05:00|8.71|7.5|8.72|7.5|8.73|7.51|8.69|7.48|0
1752142200000|2025-07-10 10:10:00|8.71|7.51|8.72|7.51|8.73|7.51|8.71|7.5|0
1752142500000|2025-07-10 10:15:00|8.73|7.5|8.72|7.5|8.74|7.52|8.7|7.49|0
1752142800000|2025-07-10 10:20:00|8.73|7.51|8.71|7.5|8.73|7.51|8.7|7.49|0
1752143100000|2025-07-10 10:25:00|8.72|7.49|8.72|7.5|8.73|7.51|8.71|7.49|0
1752143400000|2025-07-10 10:30:00|8.71|7.49|8.72|7.5|8.72|7.51|8.68|7.47|0
1752143700000|2025-07-10 10:35:00|8.71|7.49|8.72|7.51|8.73|7.51|8.71|7.49|0
1752144000000|2025-07-10 10:40:00|8.73|7.5|8.66|7.45|8.73|7.5|8.65|7.44|0
1752144300000|2025-07-10 10:45:00|8.65|7.44|8.66|7.45|8.68|7.46|8.65|7.44|0
1752144600000|2025-07-10 10:50:00|8.67|7.46|8.65|7.45|8.68|7.47|8.63|7.43|0
1752144900000|2025-07-10 10:55:00|8.66|7.44|8.66|7.45|8.67|7.46|8.65|7.44|0
1752145200000|2025-07-10 11:00:00|8.67|7.46|8.66|7.45|8.67|7.46|8.65|7.44|0
1752145500000|2025-07-10 11:05:00|8.64|7.43|8.66|7.45|8.69|7.48|8.64|7.43|0
1752145800000|2025-07-10 11:10:00|8.67|7.46|8.66|7.45|8.67|7.46|8.64|7.44|0
1752146100000|2025-07-10 11:15:00|8.65|7.44|8.67|7.46|8.68|7.47|8.65|7.44|0
1752146400000|2025-07-10 11:20:00|8.66|7.45|8.65|7.45|8.67|7.46|8.65|7.44|0
1752146700000|2025-07-10 11:25:00|8.64|7.44|8.55|7.35|8.67|7.46|8.55|7.35|0
1752147000000|2025-07-10 11:30:00|8.56|7.36|8.57|7.37|8.57|7.37|8.54|7.34|0
1752147300000|2025-07-10 11:35:00|8.56|7.36|8.56|7.36|8.57|7.37|8.54|7.34|0
1752147600000|2025-07-10 11:40:00|8.55|7.35|8.55|7.35|8.56|7.36|8.54|7.34|0
1752147900000|2025-07-10 11:45:00|8.5|7.3|8.5|7.3|8.52|7.32|8.49|7.29|0
1752148200000|2025-07-10 11:50:00|8.51|7.31|8.5|7.3|8.52|7.32|8.49|7.29|0
1752148500000|2025-07-10 11:55:00|8.51|7.31|8.51|7.31|8.52|7.32|8.49|7.29|0
1752148800000|2025-07-10 12:00:00|8.52|7.32|8.51|7.31|8.53|7.33|8.49|7.29|0
1752149100000|2025-07-10 12:05:00|8.5|7.3|8.56|7.36|8.57|7.37|8.5|7.3|0
1752149400000|2025-07-10 12:10:00|8.55|7.35|8.56|7.36|8.57|7.37|8.54|7.34|0
1752149700000|2025-07-10 12:15:00|8.57|7.37|8.55|7.35|8.59|7.39|8.54|7.34|0
1752150000000|2025-07-10 12:20:00|8.57|7.37|8.56|7.36|8.58|7.38|8.55|7.35|0
1752150300000|2025-07-10 12:25:00|8.57|7.37|8.62|7.41|8.63|7.43|8.57|7.37|0
1752150600000|2025-07-10 12:30:00|8.29|7.09|8.55|7.35|8.57|7.37|8.25|7.05|0
1752150900000|2025-07-10 12:35:00|8.56|7.36|8.65|7.44|8.69|7.48|8.54|7.34|0
1752151200000|2025-07-10 12:40:00|8.64|7.45|8.6|7.4|8.66|7.45|8.6|7.4|0
1752151500000|2025-07-10 12:45:00|8.61|7.41|8.68|7.47|8.68|7.47|8.6|7.4|0
1752151800000|2025-07-10 12:50:00|8.67|7.46|8.65|7.44|8.68|7.47|8.64|7.43|0
1752152100000|2025-07-10 12:55:00|8.66|7.45|8.61|7.41|8.68|7.47|8.59|7.39|0
1752152400000|2025-07-10 13:00:00|8.78|7.56|8.6|7.4|8.78|7.56|8.58|7.38|0
1752152700000|2025-07-10 13:05:00|8.61|7.41|8.6|7.4|8.62|7.42|8.59|7.39|0
1752153000000|2025-07-10 13:10:00|8.61|7.41|8.61|7.41|8.64|7.43|8.6|7.4|0
1752153300000|2025-07-10 13:15:00|8.62|7.42|8.6|7.4|8.62|7.42|8.59|7.39|0
1752153600000|2025-07-10 13:20:00|8.59|7.39|8.56|7.36|8.62|7.41|8.5|7.3|0
1752153900000|2025-07-10 13:25:00|8.66|7.26|8.58|7.18|8.66|7.26|8.58|7.18|0
1752154200000|2025-07-10 13:30:00|8.6|7.2|8.54|7.34|8.6|7.39|8.49|7.2|0
1752154500000|2025-07-10 13:35:00|8.55|7.35|8.58|7.38|8.63|7.43|8.52|7.32|0
1752154800000|2025-07-10 13:40:00|8.56|7.36|8.55|7.35|8.63|7.42|8.52|7.32|0
1752155100000|2025-07-10 13:45:00|8.56|7.36|8.54|7.34|8.59|7.39|8.45|7.25|0
1752155400000|2025-07-10 13:50:00|8.55|7.35|8.54|7.34|8.62|7.42|8.45|7.25|0
1752155700000|2025-07-10 13:55:00|8.56|7.36|8.56|7.36|8.65|7.45|8.49|7.29|0
1752156000000|2025-07-10 14:00:00|8.55|7.35|8.68|7.47|8.72|7.5|8.54|7.34|0
1752156300000|2025-07-10 14:05:00|8.67|7.46|8.65|7.44|8.71|7.49|8.59|7.39|0
1752156600000|2025-07-10 14:10:00|8.64|7.43|8.55|7.35|8.64|7.43|8.53|7.33|0
1752156900000|2025-07-10 14:15:00|8.54|7.34|8.51|7.31|8.58|7.38|8.46|7.26|0
1752157200000|2025-07-10 14:20:00|8.46|7.26|8.57|7.37|8.58|7.38|8.45|7.25|0
1752157500000|2025-07-10 14:25:00|8.58|7.38|8.64|7.43|8.7|7.49|8.57|7.37|0
1752157800000|2025-07-10 14:30:00|8.63|7.41|8.56|7.36|8.63|7.42|8.53|7.33|0
1752158100000|2025-07-10 14:35:00|8.57|7.37|8.46|7.26|8.57|7.37|8.42|7.22|0
1752158400000|2025-07-10 14:40:00|8.45|7.25|8.41|7.21|8.47|7.27|8.34|7.14|0
1752158700000|2025-07-10 14:45:00|8.42|7.22|8.46|7.26|8.48|7.28|8.39|7.19|0
1752159000000|2025-07-10 14:50:00|8.47|7.27|8.36|7.16|8.47|7.27|8.35|7.15|0
1752159300000|2025-07-10 14:55:00|8.37|7.17|8.4|7.2|8.47|7.27|8.34|7.14|0
1752159600000|2025-07-10 15:00:00|8.41|7.21|8.35|7.15|8.41|7.21|8.33|7.13|0
1752159900000|2025-07-10 15:05:00|8.36|7.16|8.38|7.18|8.38|7.18|8.34|7.14|0
1752160200000|2025-07-10 15:10:00|8.37|7.17|8.36|7.16|8.42|7.22|8.33|7.13|0
1752160500000|2025-07-10 15:15:00|8.35|7.15|8.36|7.16|8.38|7.18|8.3|7.1|0
1752160800000|2025-07-10 15:20:00|8.37|7.17|8.35|7.15|8.39|7.19|8.33|7.13|0
1752161100000|2025-07-10 15:25:00|8.34|7.14|8.36|7.16|8.38|7.18|8.3|7.1|0
1752161400000|2025-07-10 15:30:00|8.35|7.15|8.37|7.17|8.39|7.19|8.29|7.09|0
1752161700000|2025-07-10 15:35:00|8.36|7.16|8.36|7.16|8.39|7.19|8.34|7.14|0
1752162000000|2025-07-10 15:40:00|8.37|7.17|8.35|7.15|8.38|7.18|8.33|7.13|0
1752162300000|2025-07-10 15:45:00|8.36|7.16|8.36|7.16|8.38|7.18|8.34|7.14|0
1752162600000|2025-07-10 15:50:00|8.37|7.17|8.35|7.15|8.38|7.18|8.35|7.15|0
1752162900000|2025-07-10 15:55:00|8.36|7.16|8.34|7.14|8.37|7.17|8.33|7.13|0
1752163200000|2025-07-10 16:00:00|8.35|7.15|8.36|7.16|8.39|7.19|8.33|7.13|0
1752163500000|2025-07-10 16:05:00|8.37|7.17|8.37|7.17|8.38|7.18|8.34|7.14|0
1752163800000|2025-07-10 16:10:00|8.36|7.16|8.44|7.24|8.48|7.28|8.35|7.15|0
1752164100000|2025-07-10 16:15:00|8.45|7.25|8.46|7.26|8.48|7.28|8.42|7.22|0
1752164400000|2025-07-10 16:20:00|8.47|7.27|8.4|7.2|8.48|7.28|8.4|7.2|0
1752164700000|2025-07-10 16:25:00|8.39|7.19|8.36|7.16|8.39|7.19|8.34|7.14|0
1752165000000|2025-07-10 16:30:00|8.35|7.15|8.36|7.16|8.39|7.19|8.34|7.14|0
1752165300000|2025-07-10 16:35:00|8.37|7.17|8.35|7.15|8.47|7.27|8.35|7.15|0
1752165600000|2025-07-10 16:40:00|8.36|7.16|8.36|7.16|8.38|7.18|8.34|7.14|0
1752165900000|2025-07-10 16:45:00|8.37|7.17|8.36|7.16|8.38|7.18|8.35|7.15|0
1752166200000|2025-07-10 16:50:00|8.35|7.15|8.35|7.15|8.39|7.19|8.34|7.14|0
1752166500000|2025-07-10 16:55:00|8.36|7.16|8.36|7.16|8.38|7.18|8.35|7.15|0
1752166800000|2025-07-10 17:00:00|8.35|7.15|8.34|7.14|8.91|7.67|8.26|7.06|0
1752167100000|2025-07-10 17:05:00|8.35|7.15|8.27|7.07|8.35|7.15|8.24|7.04|0
1752167400000|2025-07-10 17:10:00|8.26|7.06|8.26|7.06|8.28|7.08|8.24|7.04|0
1752167700000|2025-07-10 17:15:00|8.27|7.07|8.25|7.05|8.32|7.12|8.25|7.05|0
1752168000000|2025-07-10 17:20:00|8.24|7.04|8.27|7.07|8.28|7.08|8.23|7.03|0
1752168300000|2025-07-10 17:25:00|8.26|7.06|8.27|7.07|8.27|7.07|8.24|7.04|0
1752168600000|2025-07-10 17:30:00|8.26|7.06|8.26|7.06|8.27|7.07|8.24|7.04|0
1752168900000|2025-07-10 17:35:00|8.25|7.05|8.32|7.12|8.32|7.12|8.25|7.05|0
1752169200000|2025-07-10 17:40:00|8.31|7.11|8.32|7.12|8.36|7.16|8.29|7.09|0
1752169500000|2025-07-10 17:45:00|8.31|7.11|8.36|7.16|8.36|7.16|8.3|7.1|0
1752169800000|2025-07-10 17:50:00|8.35|7.15|8.26|7.06|8.37|7.17|8.25|7.05|0
1752170100000|2025-07-10 17:55:00|8.25|7.05|8.31|7.11|8.32|7.12|8.25|7.05|0
1752170400000|2025-07-10 18:00:00|8.32|7.12|8.37|7.17|8.38|7.18|8.31|7.11|0
1752170700000|2025-07-10 18:05:00|8.36|7.16|8.37|7.17|8.37|7.17|8.35|7.15|0
1752171000000|2025-07-10 18:10:00|8.36|7.16|8.36|7.16|8.38|7.18|8.34|7.14|0
1752171300000|2025-07-10 18:15:00|8.37|7.17|8.31|7.11|8.38|7.18|8.29|7.09|0
1752171600000|2025-07-10 18:20:00|8.3|7.1|8.31|7.11|8.33|7.13|8.3|7.1|0
1752171900000|2025-07-10 18:25:00|8.3|7.1|8.33|7.13|8.33|7.13|8.29|7.09|0
1752172200000|2025-07-10 18:30:00|8.32|7.12|8.36|7.16|8.39|7.19|8.31|7.11|0
1752172500000|2025-07-10 18:35:00|8.35|7.15|8.36|7.16|8.38|7.18|8.34|7.14|0
1752172800000|2025-07-10 18:40:00|8.37|7.17|8.37|7.17|8.38|7.18|8.34|7.14|0
1752173100000|2025-07-10 18:45:00|8.36|7.16|8.38|7.18|8.39|7.19|8.34|7.14|0
1752173400000|2025-07-10 18:50:00|8.36|7.16|8.36|7.16|8.38|7.18|8.34|7.14|0
1752173700000|2025-07-10 18:55:00|8.37|7.17|8.36|7.16|8.38|7.18|8.34|7.14|0
1752174000000|2025-07-10 19:00:00|8.37|7.17|8.38|7.18|8.38|7.18|8.35|7.15|0
1752174300000|2025-07-10 19:05:00|8.36|7.16|8.36|7.16|8.39|7.19|8.34|7.14|0
1752174600000|2025-07-10 19:10:00|8.37|7.17|8.31|7.11|8.38|7.18|8.3|7.1|0
1752174900000|2025-07-10 19:15:00|8.32|7.12|8.27|7.07|8.32|7.12|8.27|7.07|0
1752175200000|2025-07-10 19:20:00|8.26|7.06|8.26|7.06|8.28|7.08|8.25|7.05|0
1752175500000|2025-07-10 19:25:00|8.27|7.07|8.37|7.17|8.38|7.18|8.24|7.04|0
1752175800000|2025-07-10 19:30:00|8.36|7.16|8.35|7.15|8.38|7.18|8.34|7.14|0
1752176100000|2025-07-10 19:35:00|8.36|7.16|8.31|7.11|8.37|7.17|8.3|7.1|0
1752176400000|2025-07-10 19:40:00|8.3|7.1|8.28|7.08|8.33|7.13|8.23|7.03|0
1752176700000|2025-07-10 19:45:00|8.27|7.07|8.36|7.16|8.4|7.2|8.25|7.05|0
1752177000000|2025-07-10 19:50:00|8.43|7.23|8.46|7.26|8.52|7.32|8.35|7.15|0
1752177300000|2025-07-10 19:55:00|8.41|7.21|8.33|7.13|8.42|7.22|8.33|7.13|0
1752177600000|2025-07-10 20:00:00|8.38|7.18|8.46|7.26|8.46|7.26|8.35|7.15|0
1752177900000|2025-07-10 20:05:00|8.47|7.27|8.46|7.26|8.47|7.27|8.39|7.19|0
1752178200000|2025-07-10 20:10:00|8.47|7.27|8.5|7.3|8.51|7.31|8.45|7.25|0
1752178500000|2025-07-10 20:15:00|8.51|7.31|8.46|7.26|8.52|7.32|8.45|7.25|0
1752178800000|2025-07-10 20:20:00|8.45|7.25|8.45|7.25|8.47|7.27|8.45|7.25|0
1752179100000|2025-07-10 20:25:00|8.46|7.26|8.45|7.25|8.47|7.27|8.44|7.24|0
1752179400000|2025-07-10 20:30:00|8.46|7.26|8.41|7.21|8.46|7.26|8.4|7.2|0
1752179700000|2025-07-10 20:35:00|8.4|7.2|8.35|7.15|8.41|7.21|8.34|7.14|0
1752180000000|2025-07-10 20:40:00|8.34|7.14|8.36|7.16|8.37|7.17|8.33|7.13|0
1752180300000|2025-07-10 20:45:00|8.37|7.17|8.36|7.16|8.37|7.17|8.35|7.15|0
1752180600000|2025-07-10 20:50:00|8.37|7.17|8.37|7.17|8.37|7.17|8.35|7.15|0
1752180900000|2025-07-10 20:55:00|8.47|7.07|8.47|7.07|8.47|7.07|8.46|7.06|0
1752181200000|2025-07-10 21:00:00|8.46|7.06|8.47|7.07|8.47|7.07|8.46|7.06|0
1752181500000|2025-07-10 21:05:00|8.46|7.06|8.46|7.06|8.46|7.06|8.46|7.06|0
1752181800000|2025-07-10 21:10:00|8.47|7.07|8.45|7.05|8.47|7.07|8.44|7.04|0
1752182100000|2025-07-10 21:15:00|8.44|7.04|8.45|7.05|8.46|7.06|8.44|7.04|0
1752182400000|2025-07-10 21:20:00|8.46|7.06|8.47|7.07|8.47|7.07|8.46|7.06|0
1752182700000|2025-07-10 21:25:00|8.48|7.08|8.47|7.07|8.48|7.08|8.46|7.06|0
1752183000000|2025-07-10 21:30:00|8.46|7.06|8.46|7.06|8.46|7.06|8.44|7.04|0
1752183600000|2025-07-10 21:40:00|8.47|7.07|8.47|7.07|8.47|7.07|8.46|7.06|0
1752183900000|2025-07-10 21:45:00|8.46|7.06|8.46|7.06|8.47|7.07|8.46|7.06|0
1752184200000|2025-07-10 21:50:00|8.45|7.05|8.45|7.05|8.45|7.05|8.45|7.05|0
1752184800000|2025-07-10 22:00:00|8.44|7.04|8.38|6.98|8.45|7.05|8.38|6.98|0
1752185100000|2025-07-10 22:05:00|8.37|6.97|8.36|6.96|8.39|6.99|8.36|6.96|0
1752185400000|2025-07-10 22:10:00|8.37|6.97|8.35|6.95|8.37|6.97|8.33|6.93|0
1752185700000|2025-07-10 22:15:00|8.34|6.94|8.32|6.92|8.34|6.94|8.32|6.92|0
1752186000000|2025-07-10 22:20:00|8.33|6.93|8.34|6.94|8.35|6.95|8.32|6.92|0
1752186300000|2025-07-10 22:25:00|8.33|6.93|8.34|6.94|8.35|6.95|8.33|6.93|0
1752186600000|2025-07-10 22:30:00|8.35|6.95|8.36|6.96|8.37|6.97|8.34|6.94|0
1752186900000|2025-07-10 22:35:00|8.35|6.95|8.36|6.96|8.37|6.97|8.35|6.95|0
1752187200000|2025-07-10 22:40:00|8.35|6.95|8.34|6.94|8.35|6.95|8.34|6.94|0
1752187500000|2025-07-10 22:45:00|8.33|6.93|8.33|6.93|8.35|6.95|8.32|6.92|0
1752187800000|2025-07-10 22:50:00|8.32|6.92|8.3|6.9|8.32|6.92|8.29|6.89|0
1752188100000|2025-07-10 22:55:00|8.29|6.89|8.29|6.89|8.31|6.91|8.29|6.89|0
1752188400000|2025-07-10 23:00:00|8.28|6.88|8.27|6.87|8.28|6.88|8.27|6.87|0
1752188700000|2025-07-10 23:05:00|8.28|6.88|8.27|6.87|8.28|6.88|8.27|6.87|0
1752189000000|2025-07-10 23:10:00|8.26|6.86|8.29|6.89|8.3|6.9|8.26|6.86|0
1752189300000|2025-07-10 23:15:00|8.28|6.88|8.31|6.91|8.31|6.91|8.28|6.88|0
1752189600000|2025-07-10 23:20:00|8.3|6.9|8.3|6.9|8.32|6.92|8.3|6.9|0
1752189900000|2025-07-10 23:25:00|8.31|6.91|8.3|6.9|8.31|6.91|8.3|6.9|0
1752190200000|2025-07-10 23:30:00|8.29|6.89|8.29|6.89|8.3|6.9|8.27|6.87|0
1752190500000|2025-07-10 23:35:00|8.3|6.9|8.3|6.9|8.31|6.91|8.3|6.9|0
1752190800000|2025-07-10 23:40:00|8.29|6.89|8.3|6.9|8.3|6.9|8.29|6.89|0
1752191100000|2025-07-10 23:45:00|8.29|6.89|8.27|6.87|8.29|6.89|8.27|6.87|0
1752191400000|2025-07-10 23:50:00|8.26|6.86|8.24|6.84|8.27|6.87|8.23|6.83|0
1752191700000|2025-07-10 23:55:00|8.25|6.85|8.25|6.85|8.25|6.85|8.24|6.84|0
1752192000000|2025-07-11 00:00:00|8.24|6.84|8.32|6.92|8.34|6.94|8.24|6.84|0
1752192300000|2025-07-11 00:05:00|8.33|6.93|8.39|6.99|8.44|7.04|8.33|6.93|0
1752192600000|2025-07-11 00:10:00|8.38|6.98|8.46|7.06|8.47|7.07|8.38|6.98|0
1752192900000|2025-07-11 00:15:00|8.36|7.16|8.62|7.42|8.63|7.42|8.36|7.16|0
1752193200000|2025-07-11 00:20:00|8.63|7.43|9|7.74|9|7.75|8.61|7.41|0
1752193500000|2025-07-11 00:25:00|9.02|7.76|9.17|7.89|10.66|9.17|8.99|7.74|0
1752193800000|2025-07-11 00:30:00|9.2|7.92|9.04|7.78|9.3|8|9.01|7.76|0
1752194100000|2025-07-11 00:35:00|9.02|7.76|9.09|7.82|9.11|7.84|8.93|7.68|0
1752194400000|2025-07-11 00:40:00|9.1|7.83|9.22|7.94|9.22|7.94|9.08|7.81|0
1752194700000|2025-07-11 00:45:00|9.2|7.92|9.2|7.92|9.26|7.97|9.15|7.88|0
1752195000000|2025-07-11 00:50:00|9.19|7.91|9.26|7.97|9.29|7.99|9.15|7.87|0
1752195300000|2025-07-11 00:55:00|9.25|7.96|9.27|7.98|9.37|8.06|9.07|7.8|0
1752195600000|2025-07-11 01:00:00|9.29|7.97|9.34|8.03|9.36|8.05|9.18|7.9|0
1752195900000|2025-07-11 01:05:00|9.3|8|9.29|8|9.34|8.04|9.26|7.97|0
1752196200000|2025-07-11 01:10:00|9.31|8.01|9.3|8|9.33|8.03|9.28|7.98|0
1752196500000|2025-07-11 01:15:00|9.29|7.99|9.26|7.97|9.32|8.02|9.24|7.95|0
1752196800000|2025-07-11 01:20:00|9.25|7.96|9.1|7.83|9.27|7.97|8.95|7.7|0
1752197100000|2025-07-11 01:25:00|9.11|7.84|9.1|7.83|9.14|7.86|9.08|7.81|0
1752197400000|2025-07-11 01:30:00|9.09|7.82|9.05|7.79|9.12|7.84|9.03|7.77|0
1752197700000|2025-07-11 01:35:00|9.04|7.78|9.03|7.77|9.07|7.8|9.03|7.77|0
1752198000000|2025-07-11 01:40:00|9.02|7.76|9.03|7.77|9.07|7.8|9.01|7.75|0
1752198300000|2025-07-11 01:45:00|9.02|7.76|9.03|7.77|9.06|7.8|9.01|7.75|0
1752198600000|2025-07-11 01:50:00|9.04|7.78|9.04|7.78|9.06|7.79|9.02|7.76|0
1752198900000|2025-07-11 01:55:00|9.03|7.77|9.03|7.77|9.07|7.8|9.01|7.76|0
1752199200000|2025-07-11 02:00:00|9.02|7.76|8.97|7.72|9.03|7.77|8.97|7.72|0
1752199500000|2025-07-11 02:05:00|8.99|7.74|9|7.74|9.01|7.76|8.98|7.72|0
1752199800000|2025-07-11 02:10:00|9.01|7.75|8.99|7.73|9.01|7.75|8.98|7.72|0
1752200100000|2025-07-11 02:15:00|8.98|7.72|8.99|7.73|9|7.75|8.97|7.72|0
1752200400000|2025-07-11 02:20:00|8.98|7.72|9.04|7.78|9.05|7.79|8.97|7.72|0
1752200700000|2025-07-11 02:25:00|9.03|7.77|8.98|7.73|9.06|7.79|8.96|7.71|0
1752201000000|2025-07-11 02:30:00|8.99|7.72|8.98|7.73|8.99|7.74|8.95|7.7|0
1752201300000|2025-07-11 02:35:00|8.97|7.72|8.92|7.68|8.99|7.74|8.92|7.67|0
1752201600000|2025-07-11 02:40:00|8.93|7.69|8.88|7.64|9|7.74|8.87|7.63|0
1752201900000|2025-07-11 02:45:00|8.94|7.69|8.93|7.68|8.95|7.7|8.91|7.66|0
1752202200000|2025-07-11 02:50:00|8.92|7.67|8.78|7.55|8.92|7.67|8.71|7.5|0
1752202500000|2025-07-11 02:55:00|8.79|7.56|8.76|7.54|8.79|7.56|8.76|7.53|0
1752202800000|2025-07-11 03:00:00|8.75|7.53|8.7|7.48|8.78|7.56|8.69|7.47|0
1752203100000|2025-07-11 03:05:00|8.69|7.49|8.65|7.44|8.72|7.5|8.64|7.44|0
1752203400000|2025-07-11 03:10:00|8.66|7.45|8.67|7.46|8.68|7.47|8.64|7.44|0
1752203700000|2025-07-11 03:15:00|8.68|7.47|8.65|7.44|8.68|7.47|8.65|7.44|0
1752204000000|2025-07-11 03:20:00|8.64|7.45|8.66|7.45|8.66|7.46|8.64|7.44|0
1752204300000|2025-07-11 03:25:00|8.65|7.44|8.66|7.45|8.67|7.46|8.64|7.43|0
1752204600000|2025-07-11 03:30:00|8.67|7.46|8.66|7.45|8.69|7.48|8.65|7.44|0
1752204900000|2025-07-11 03:35:00|8.65|7.46|8.66|7.46|8.68|7.47|8.64|7.44|0
1752205200000|2025-07-11 03:40:00|8.67|7.45|8.66|7.45|8.67|7.46|8.65|7.44|0
1752205500000|2025-07-11 03:45:00|8.65|7.44|8.65|7.44|8.67|7.46|8.65|7.44|0
1752205800000|2025-07-11 03:50:00|8.67|7.46|8.66|7.45|8.67|7.46|8.65|7.44|0
1752206100000|2025-07-11 03:55:00|8.65|7.46|8.66|7.45|8.67|7.46|8.64|7.44|0
1752206400000|2025-07-11 04:00:00|8.67|7.46|8.68|7.47|8.68|7.47|8.65|7.45|0
1752206700000|2025-07-11 04:05:00|8.67|7.46|8.66|7.46|8.69|7.47|8.66|7.45|0
1752207000000|2025-07-11 04:10:00|8.67|7.45|8.77|7.55|8.77|7.55|8.65|7.44|0
1752207300000|2025-07-11 04:15:00|8.67|7.46|8.6|7.4|8.67|7.46|8.59|7.39|0
1752207600000|2025-07-11 04:20:00|8.61|7.41|8.6|7.4|8.61|7.41|8.59|7.39|0
1752207900000|2025-07-11 04:25:00|8.59|7.39|8.61|7.41|8.62|7.42|8.59|7.39|0
1752208200000|2025-07-11 04:30:00|8.6|7.4|8.62|7.42|8.63|7.42|8.6|7.4|0
1752208500000|2025-07-11 04:35:00|8.61|7.41|8.59|7.39|8.62|7.42|8.59|7.39|0
1752208800000|2025-07-11 04:40:00|8.6|7.4|8.67|7.46|8.67|7.46|8.6|7.4|0
1752209100000|2025-07-11 04:45:00|8.68|7.47|8.71|7.5|8.73|7.51|8.67|7.46|0
1752209400000|2025-07-11 04:50:00|8.72|7.51|8.66|7.45|8.72|7.51|8.66|7.45|0
1752209700000|2025-07-11 04:55:00|8.67|7.46|8.67|7.46|8.68|7.47|8.65|7.44|0
1752210000000|2025-07-11 05:00:00|8.63|7.43|8.65|7.45|8.66|7.45|8.62|7.42|0
1752210300000|2025-07-11 05:05:00|8.67|7.44|8.65|7.44|8.67|7.46|8.64|7.43|0
1752210600000|2025-07-11 05:10:00|8.66|7.45|8.66|7.45|8.67|7.46|8.65|7.45|0
1752210900000|2025-07-11 05:15:00|8.65|7.44|8.66|7.45|8.68|7.47|8.65|7.44|0
1752211200000|2025-07-11 05:20:00|8.65|7.46|8.66|7.45|8.67|7.46|8.65|7.44|0
1752211500000|2025-07-11 05:25:00|8.67|7.46|8.66|7.45|8.76|7.54|8.64|7.43|0
1752211800000|2025-07-11 05:30:00|8.67|7.46|8.67|7.46|8.67|7.46|8.64|7.44|0
1752212100000|2025-07-11 05:35:00|8.66|7.45|8.66|7.45|8.67|7.46|8.65|7.44|0
1752212400000|2025-07-11 05:40:00|8.67|7.46|8.77|7.55|8.77|7.55|8.65|7.45|0
1752212700000|2025-07-11 05:45:00|8.78|7.54|8.67|7.46|8.78|7.56|8.65|7.45|0
1752213000000|2025-07-11 05:50:00|8.66|7.45|8.77|7.54|8.79|7.57|8.66|7.45|0
1752213300000|2025-07-11 05:55:00|8.78|7.55|8.88|7.64|8.9|7.66|8.75|7.53|0
1752213600000|2025-07-11 06:00:00|8.87|7.63|8.87|7.63|8.9|7.66|8.85|7.61|0
1752213900000|2025-07-11 06:05:00|8.86|7.62|8.78|7.55|8.88|7.64|8.75|7.53|0
1752214200000|2025-07-11 06:10:00|8.76|7.54|8.83|7.6|8.85|7.61|8.75|7.53|0
1752214500000|2025-07-11 06:15:00|8.82|7.59|8.77|7.55|8.84|7.6|8.75|7.53|0
1752214800000|2025-07-11 06:20:00|8.78|7.54|8.77|7.54|8.79|7.56|8.74|7.52|0
1752215100000|2025-07-11 06:25:00|8.76|7.53|8.77|7.54|8.79|7.56|8.75|7.53|0
1752215400000|2025-07-11 06:30:00|8.76|7.55|8.77|7.55|8.83|7.6|8.75|7.53|0
1752215700000|2025-07-11 06:35:00|8.78|7.54|8.83|7.6|8.83|7.6|8.77|7.54|0
1752216000000|2025-07-11 06:40:00|8.84|7.61|8.84|7.61|8.89|7.65|8.81|7.58|0
1752216300000|2025-07-11 06:45:00|8.82|7.59|8.82|7.59|8.84|7.61|8.8|7.57|0
1752216600000|2025-07-11 06:50:00|8.81|7.58|8.83|7.6|8.83|7.6|8.81|7.58|0
1752216900000|2025-07-11 06:55:00|8.84|7.59|8.76|7.53|8.84|7.6|8.7|7.49|0
1752217200000|2025-07-11 07:00:00|8.75|7.54|8.82|7.59|8.84|7.6|8.73|7.51|0
1752217500000|2025-07-11 07:05:00|8.81|7.58|8.82|7.59|8.86|7.62|8.77|7.55|0
1752217800000|2025-07-11 07:10:00|8.81|7.58|8.96|7.71|8.97|7.72|8.81|7.58|0
1752218100000|2025-07-11 07:15:00|8.95|7.7|8.94|7.69|8.96|7.71|8.87|7.63|0
1752218400000|2025-07-11 07:20:00|8.93|7.68|9.04|7.78|9.05|7.78|8.91|7.66|0
1752218700000|2025-07-11 07:25:00|9.05|7.79|8.96|7.71|9.06|7.8|8.95|7.7|0
1752219000000|2025-07-11 07:30:00|8.98|7.72|8.98|7.73|9.01|7.76|8.95|7.7|0
1752219300000|2025-07-11 07:35:00|8.97|7.72|8.99|7.73|9|7.75|8.95|7.7|0
1752219600000|2025-07-11 07:40:00|8.98|7.72|9.08|7.81|9.12|7.85|8.98|7.72|0
1752219900000|2025-07-11 07:45:00|9.09|7.82|9.19|7.91|9.21|7.92|9.08|7.81|0
1752220200000|2025-07-11 07:50:00|9.18|7.9|9.26|7.97|9.28|7.99|9.18|7.9|0
1752220500000|2025-07-11 07:55:00|9.35|8.05|9.34|8.03|9.36|8.05|9.21|7.93|0
1752220800000|2025-07-11 08:00:00|9.32|8.02|9.42|8.11|9.42|8.11|9.23|7.95|0
1752221100000|2025-07-11 08:05:00|9.43|8.1|9.44|8.12|9.51|8.18|9.41|8.1|0
1752221400000|2025-07-11 08:10:00|9.45|8.13|9.5|8.17|9.53|8.2|9.43|8.12|0
1752221700000|2025-07-11 08:15:00|9.52|8.18|9.52|8.19|9.57|8.23|9.48|8.16|0
1752222000000|2025-07-11 08:20:00|9.53|8.2|9.56|8.23|9.59|8.26|9.48|8.16|0
1752222300000|2025-07-11 08:25:00|9.57|8.22|9.51|8.18|9.57|8.22|9.49|8.17|0
1752222600000|2025-07-11 08:30:00|9.52|8.19|9.52|8.19|9.55|8.22|9.49|8.17|0
1752222900000|2025-07-11 08:35:00|9.51|8.18|9.5|8.18|9.52|8.2|9.48|8.16|0
1752223200000|2025-07-11 08:40:00|9.51|8.17|9.51|8.18|9.52|8.19|9.49|8.17|0
1752223500000|2025-07-11 08:45:00|9.52|8.19|9.46|8.14|9.52|8.19|9.43|8.11|0
1752223800000|2025-07-11 08:50:00|9.45|8.13|9.45|8.13|9.48|8.16|9.43|8.11|0
1752224100000|2025-07-11 08:55:00|9.46|8.14|9.46|8.14|9.48|8.15|9.44|8.12|0
1752224400000|2025-07-11 09:00:00|9.47|8.15|9.41|8.1|9.48|8.15|9.38|8.07|0
1752224700000|2025-07-11 09:05:00|9.4|8.09|9.41|8.1|9.44|8.12|9.38|8.07|0
1752225000000|2025-07-11 09:10:00|9.46|8.09|9.46|8.14|9.48|8.15|9.43|8.09|0
1752225300000|2025-07-11 09:15:00|9.45|8.13|9.46|8.14|9.48|8.16|9.44|8.12|0
1752225600000|2025-07-11 09:20:00|9.47|8.15|9.5|8.17|9.53|8.2|9.45|8.13|0
1752225900000|2025-07-11 09:25:00|9.56|8.18|9.66|8.31|9.69|8.34|9.55|8.18|0
1752226200000|2025-07-11 09:30:00|9.65|8.3|9.66|8.32|9.7|8.34|9.62|8.28|0
1752226500000|2025-07-11 09:35:00|9.65|8.31|9.68|8.33|9.7|8.35|9.64|8.3|0
1752226800000|2025-07-11 09:40:00|9.67|8.32|9.58|8.24|9.67|8.32|9.54|8.21|0
1752227100000|2025-07-11 09:45:00|9.56|8.23|9.56|8.23|9.59|8.25|9.55|8.22|0
1752227400000|2025-07-11 09:50:00|9.57|8.24|9.61|8.27|9.63|8.29|9.54|8.21|0
1752227700000|2025-07-11 09:55:00|9.6|8.26|9.72|8.36|9.76|8.39|9.6|8.26|0
1752228000000|2025-07-11 10:00:00|9.73|8.37|9.83|8.46|9.88|8.5|9.72|8.36|0
1752228300000|2025-07-11 10:05:00|9.85|8.47|9.75|8.39|9.85|8.48|9.75|8.39|0
1752228600000|2025-07-11 10:10:00|9.76|8.4|9.73|8.37|9.8|8.43|9.72|8.36|0
1752228900000|2025-07-11 10:15:00|9.74|8.38|9.78|8.41|9.79|8.42|9.65|8.3|0
1752229200000|2025-07-11 10:20:00|9.77|8.42|9.78|8.41|9.81|8.44|9.75|8.39|0
1752229500000|2025-07-11 10:25:00|9.79|8.42|9.76|8.4|9.88|8.5|9.76|8.4|0
1752229800000|2025-07-11 10:30:00|9.75|8.39|9.72|8.36|9.76|8.4|9.66|8.32|0
1752230100000|2025-07-11 10:35:00|9.74|8.37|9.77|8.41|9.8|8.43|9.72|8.36|0
1752230400000|2025-07-11 10:40:00|9.78|8.42|9.76|8.4|9.79|8.43|9.75|8.39|0
1752230700000|2025-07-11 10:45:00|9.77|8.39|9.78|8.42|9.79|8.42|9.74|8.38|0
1752231000000|2025-07-11 10:50:00|9.8|8.43|9.74|8.38|9.8|8.44|9.7|8.35|0
1752231300000|2025-07-11 10:55:00|9.73|8.37|9.72|8.36|9.77|8.41|9.7|8.34|0
1752231600000|2025-07-11 11:00:00|9.71|8.35|9.67|8.32|9.75|8.39|9.65|8.3|0
1752231900000|2025-07-11 11:05:00|9.66|8.33|9.61|8.27|9.69|8.34|9.61|8.27|0
1752232200000|2025-07-11 11:10:00|9.56|8.23|9.46|8.14|9.57|8.24|9.46|8.14|0
1752232500000|2025-07-11 11:15:00|9.45|8.13|9.35|8.04|9.46|8.14|9.32|8.02|0
1752232800000|2025-07-11 11:20:00|9.34|8.03|9.35|8.05|9.36|8.06|9.33|8.02|0
1752233100000|2025-07-11 11:25:00|9.34|8.04|9.35|8.04|9.35|8.05|9.33|8.03|0
1752233400000|2025-07-11 11:30:00|9.34|8.03|9.24|7.95|9.35|8.04|9.22|7.93|0
1752233700000|2025-07-11 11:35:00|9.25|7.96|9.23|7.94|9.26|7.97|9.22|7.93|0
1752234000000|2025-07-11 11:40:00|9.24|7.95|9.18|7.9|9.25|7.96|9.17|7.89|0
1752234300000|2025-07-11 11:45:00|9.19|7.91|9.18|7.9|9.21|7.93|9.16|7.88|0
1752234600000|2025-07-11 11:50:00|9.19|7.91|9.19|7.91|9.21|7.93|9.16|7.88|0
1752234900000|2025-07-11 11:55:00|9.18|7.9|9.24|7.95|9.25|7.96|9.17|7.89|0
1752235200000|2025-07-11 12:00:00|9.25|7.96|9.25|7.96|9.29|7.99|7.95|6.75|0
1752235500000|2025-07-11 12:05:00|9.23|7.95|9.25|7.96|9.26|7.97|9.21|7.93|0
1752235800000|2025-07-11 12:10:00|9.26|7.97|9.24|7.95|9.26|7.97|9.22|7.93|0
1752236100000|2025-07-11 12:15:00|9.23|7.96|9.31|8.01|9.32|8.02|9.23|7.94|0
1752236400000|2025-07-11 12:20:00|9.3|8|9.41|8.1|9.42|8.11|9.28|7.99|0
1752236700000|2025-07-11 12:25:00|9.4|8.09|9.45|8.14|9.47|8.15|9.39|8.08|0
1752237000000|2025-07-11 12:30:00|9.46|7.85|9.39|8.08|9.5|8.17|9.12|7.85|0
1752237300000|2025-07-11 12:35:00|9.38|8.07|9.4|8.09|9.44|8.12|9.36|8.06|0
1752237600000|2025-07-11 12:40:00|9.41|8.1|9.4|8.09|9.43|8.11|9.39|8.08|0
1752237900000|2025-07-11 12:45:00|9.41|8.08|9.36|8.05|9.41|8.1|9.32|8.02|0
1752238200000|2025-07-11 12:50:00|9.35|8.04|9.3|8|9.37|8.06|9.3|8|0
1752238500000|2025-07-11 12:55:00|9.31|8.01|9.31|8.01|9.33|8.03|9.27|7.98|0
1752238800000|2025-07-11 13:00:00|9.1|7.83|9.29|8|9.36|8.05|9.1|7.83|0
1752239100000|2025-07-11 13:05:00|9.3|8.01|9.35|8.04|9.35|8.05|9.28|7.99|0
1752239400000|2025-07-11 13:10:00|9.34|8.03|9.34|8.03|9.43|8.11|9.32|8.02|0
1752239700000|2025-07-11 13:15:00|9.33|8.04|9.4|8.09|9.42|8.11|9.31|8.01|0
1752240000000|2025-07-11 13:20:00|9.41|8.08|9.45|8.05|9.47|8.15|9.38|8.05|0
1752240300000|2025-07-11 13:25:00|9.43|8.03|9.38|7.98|9.46|8.06|9.37|7.97|0
1752240600000|2025-07-11 13:30:00|9.17|7.89|9.14|7.86|9.27|7.98|9.09|7.82|0
1752240900000|2025-07-11 13:35:00|9.15|7.87|9.22|7.93|9.29|7.99|9.11|7.84|0
1752241200000|2025-07-11 13:40:00|9.13|7.86|9.26|7.97|9.29|7.99|9.12|7.84|0
1752241500000|2025-07-11 13:45:00|9.27|7.98|9.04|7.78|9.33|8.02|8.99|7.74|0
1752241800000|2025-07-11 13:50:00|9.06|7.79|9.03|7.77|9.1|7.83|8.99|7.73|0
1752242100000|2025-07-11 13:55:00|9.05|7.78|8.94|7.69|9.1|7.83|8.9|7.66|0
1752242400000|2025-07-11 14:00:00|8.93|7.7|8.93|7.68|9|7.74|8.9|7.66|0
1752242700000|2025-07-11 14:05:00|8.94|7.69|8.92|7.67|8.98|7.72|8.85|7.62|0
1752243000000|2025-07-11 14:10:00|8.91|7.68|8.86|7.62|8.97|7.71|8.83|7.6|0
1752243300000|2025-07-11 14:15:00|8.87|7.63|8.83|7.6|8.88|7.64|8.79|7.57|0
1752243600000|2025-07-11 14:20:00|8.82|7.59|8.7|7.49|8.84|7.61|8.7|7.49|0
1752243900000|2025-07-11 14:25:00|8.71|7.5|8.71|7.49|8.76|7.54|8.7|7.49|0
1752244200000|2025-07-11 14:30:00|8.72|7.5|8.72|7.51|8.77|7.55|8.69|7.48|0
1752244500000|2025-07-11 14:35:00|8.71|7.5|8.76|7.54|8.77|7.55|8.69|7.48|0
1752244800000|2025-07-11 14:40:00|8.77|7.55|8.82|7.59|8.84|7.61|8.73|7.51|0
1752245100000|2025-07-11 14:45:00|8.83|7.6|8.81|7.58|8.9|7.66|8.8|7.57|0
1752245400000|2025-07-11 14:50:00|8.82|7.59|8.89|7.65|8.95|7.7|8.76|7.53|0
1752245700000|2025-07-11 14:55:00|8.9|7.66|8.87|7.63|8.93|7.68|8.84|7.6|0
1752246000000|2025-07-11 15:00:00|8.88|7.64|8.88|7.64|8.92|7.67|8.82|7.59|0
1752246300000|2025-07-11 15:05:00|8.86|7.63|8.97|7.72|9|7.74|8.85|7.62|0
1752246600000|2025-07-11 15:10:00|8.98|7.73|9.09|7.82|9.09|7.82|8.95|7.7|0
1752246900000|2025-07-11 15:15:00|9.1|7.83|9.01|7.75|9.13|7.85|8.99|7.74|0
1752247200000|2025-07-11 15:20:00|9|7.74|8.93|7.69|9|7.74|8.84|7.61|0
1752247500000|2025-07-11 15:25:00|8.95|7.7|8.9|7.66|9.02|7.76|8.9|7.66|0
1752247800000|2025-07-11 15:30:00|8.91|7.67|8.87|7.64|8.91|7.67|8.83|7.6|0
1752248100000|2025-07-11 15:35:00|8.88|7.59|8.77|7.54|8.88|7.6|8.75|7.53|0
1752248400000|2025-07-11 15:40:00|8.76|7.53|8.65|7.44|8.76|7.54|8.64|7.43|0
1752248700000|2025-07-11 15:45:00|8.64|7.43|8.72|7.5|8.76|7.54|8.63|7.42|0
1752249000000|2025-07-11 15:50:00|8.73|7.51|8.85|7.62|8.87|7.64|8.72|7.51|0
1752249300000|2025-07-11 15:55:00|8.86|7.63|8.87|7.63|8.93|7.68|8.81|7.58|0
1752249600000|2025-07-11 16:00:00|8.88|7.64|8.95|7.7|8.98|7.72|8.82|7.59|0
1752249900000|2025-07-11 16:05:00|8.96|7.71|8.96|7.71|9.03|7.77|8.94|7.69|0
1752250200000|2025-07-11 16:10:00|8.97|7.72|8.95|7.7|9.02|7.76|8.92|7.68|0
1752250500000|2025-07-11 16:15:00|8.92|7.68|8.92|7.68|8.94|7.69|8.84|7.61|0
1752250800000|2025-07-11 16:20:00|8.9|7.67|8.82|7.59|8.94|7.69|8.8|7.58|0
1752251100000|2025-07-11 16:25:00|8.83|7.6|8.82|7.59|8.9|7.65|8.81|7.58|0
1752251400000|2025-07-11 16:30:00|8.83|7.6|8.81|7.58|8.88|7.64|8.78|7.56|0
1752251700000|2025-07-11 16:35:00|8.8|7.57|8.78|7.55|8.84|7.61|8.73|7.51|0
1752252000000|2025-07-11 16:40:00|8.77|7.54|8.87|7.63|8.87|7.63|8.75|7.53|0
1752252300000|2025-07-11 16:45:00|8.88|7.64|8.86|7.63|8.9|7.66|8.81|7.58|0
1752252600000|2025-07-11 16:50:00|8.85|7.62|8.76|7.54|8.85|7.63|8.74|7.52|0
1752252900000|2025-07-11 16:55:00|8.75|7.53|8.7|7.49|8.77|7.54|8.69|7.48|0
1752253200000|2025-07-11 17:00:00|8.69|7.48|8.67|7.46|8.76|7.54|8.65|7.45|0
1752253500000|2025-07-11 17:05:00|8.68|7.47|8.67|7.46|8.68|7.47|8.62|7.42|0
1752253800000|2025-07-11 17:10:00|8.68|7.47|8.66|7.45|8.68|7.47|8.64|7.43|0
1752254100000|2025-07-11 17:15:00|8.64|7.44|8.65|7.44|8.69|7.48|8.64|7.43|0
1752254400000|2025-07-11 17:20:00|8.64|7.43|8.66|7.45|8.69|7.48|8.64|7.43|0
1752254700000|2025-07-11 17:25:00|8.68|7.46|8.66|7.45|8.71|7.5|8.64|7.43|0
1752255000000|2025-07-11 17:30:00|8.67|7.46|8.66|7.45|8.69|7.47|8.64|7.43|0
1752255300000|2025-07-11 17:35:00|8.65|7.44|8.75|7.53|8.8|7.58|8.63|7.43|0
1752255600000|2025-07-11 17:40:00|8.76|7.54|8.8|7.57|8.84|7.61|8.74|7.52|0
1752255900000|2025-07-11 17:45:00|8.77|7.55|8.75|7.53|8.79|7.56|8.74|7.52|0
1752256200000|2025-07-11 17:50:00|8.76|7.54|8.66|7.45|8.79|7.56|8.64|7.43|0
1752256500000|2025-07-11 17:55:00|8.65|7.44|8.66|7.45|8.68|7.47|8.64|7.43|0
1752256800000|2025-07-11 18:00:00|8.67|7.46|8.66|7.46|8.69|7.47|8.58|7.38|0
1752257100000|2025-07-11 18:05:00|8.67|7.47|8.62|7.42|8.68|7.47|8.59|7.39|0
1752257400000|2025-07-11 18:10:00|8.61|7.41|8.57|7.37|8.67|7.46|8.53|7.33|0
1752257700000|2025-07-11 18:15:00|8.58|7.38|8.6|7.4|8.61|7.41|8.54|7.34|0
1752258000000|2025-07-11 18:20:00|8.61|7.41|8.6|7.4|8.62|7.42|8.55|7.35|0
1752258300000|2025-07-11 18:25:00|8.59|7.39|8.61|7.41|8.66|7.45|8.54|7.34|0
1752258600000|2025-07-11 18:30:00|8.6|7.4|8.61|7.41|8.63|7.43|8.57|7.37|0
1752258900000|2025-07-11 18:35:00|8.6|7.4|8.56|7.36|8.6|7.4|8.5|7.3|0
1752259200000|2025-07-11 18:40:00|8.55|7.35|8.5|7.3|8.56|7.36|8.48|7.28|0
1752259500000|2025-07-11 18:45:00|8.49|7.29|8.51|7.31|8.52|7.32|8.49|7.29|0
1752259800000|2025-07-11 18:50:00|8.5|7.3|8.51|7.31|8.54|7.34|8.48|7.28|0
1752260100000|2025-07-11 18:55:00|8.52|7.32|8.54|7.34|8.55|7.35|8.48|7.28|0
1752260400000|2025-07-11 19:00:00|8.53|7.33|8.77|7.54|8.84|7.6|8.5|7.3|0
1752260700000|2025-07-11 19:05:00|8.78|7.55|8.71|7.49|9|7.74|8.68|7.47|0
1752261000000|2025-07-11 19:10:00|8.72|7.5|8.71|7.5|8.76|7.54|8.66|7.45|0
1752261300000|2025-07-11 19:15:00|8.72|7.49|8.72|7.5|8.73|7.51|8.67|7.46|0
1752261600000|2025-07-11 19:20:00|8.71|7.49|8.65|7.44|8.72|7.5|8.61|7.41|0
1752261900000|2025-07-11 19:25:00|8.64|7.43|8.72|7.51|8.74|7.52|8.63|7.43|0
1752262200000|2025-07-11 19:30:00|8.74|7.52|8.87|7.63|8.87|7.63|8.71|7.49|0
1752262500000|2025-07-11 19:35:00|8.88|7.64|8.82|7.59|8.88|7.64|8.79|7.57|0
1752262800000|2025-07-11 19:40:00|8.81|7.58|8.87|7.63|8.9|7.66|8.8|7.57|0
1752263100000|2025-07-11 19:45:00|8.88|7.64|8.85|7.62|8.98|7.73|8.83|7.6|0
1752263400000|2025-07-11 19:50:00|8.88|7.64|9.02|7.76|9.03|7.77|8.87|7.64|0
1752263700000|2025-07-11 19:55:00|8.99|7.73|9.01|7.75|9.11|7.84|8.95|7.7|0
1752264000000|2025-07-11 20:00:00|9.1|7.76|9.08|7.81|9.16|7.88|9|7.74|0
1752264300000|2025-07-11 20:05:00|9.07|7.8|9.08|7.82|9.1|7.83|9.01|7.76|0
1752264600000|2025-07-11 20:10:00|9.09|7.81|9.08|7.81|9.11|7.84|9.06|7.79|0
1752452400000|2025-07-14 00:20:00|9.61|8.27|9.62|8.28|9.7|8.34|9.59|8.25|0
1752452700000|2025-07-14 00:25:00|9.63|8.29|9.61|8.27|9.64|8.29|9.6|8.26|0
1752453000000|2025-07-14 00:30:00|9.6|8.26|9.73|8.37|9.73|8.37|9.6|8.26|0
1752453300000|2025-07-14 00:35:00|9.72|8.38|9.6|8.26|9.75|8.39|9.6|8.26|0
1752453600000|2025-07-14 00:40:00|9.61|8.27|9.61|8.27|9.63|8.29|9.59|8.25|0
1752453900000|2025-07-14 00:45:00|9.62|8.28|9.61|8.27|9.72|8.37|9.6|8.26|0
1752454200000|2025-07-14 00:50:00|9.62|8.28|9.67|8.32|9.7|8.34|9.6|8.26|0
1752454500000|2025-07-14 00:55:00|9.66|8.31|9.74|8.38|9.76|8.4|9.66|8.31|0
1752454800000|2025-07-14 01:00:00|9.72|8.37|9.74|8.38|9.75|8.39|9.68|8.33|0
1752455100000|2025-07-14 01:05:00|9.73|8.37|9.78|8.41|9.8|8.43|9.72|8.36|0
1752455400000|2025-07-14 01:10:00|9.79|8.42|9.83|8.46|9.84|8.46|9.76|8.4|0
1752455700000|2025-07-14 01:15:00|9.84|8.47|9.72|8.36|9.84|8.47|9.71|8.35|0
1752456000000|2025-07-14 01:20:00|9.73|8.37|9.84|8.47|9.84|8.47|9.7|8.35|0
1752456300000|2025-07-14 01:25:00|9.83|8.46|9.83|8.46|9.85|8.48|9.81|8.45|0
1752456600000|2025-07-14 01:30:00|9.82|8.45|9.72|8.37|9.82|8.45|9.7|8.35|0
1752456900000|2025-07-14 01:35:00|9.73|8.38|9.73|8.37|9.76|8.4|9.71|8.35|0
1752457200000|2025-07-14 01:40:00|9.72|8.36|9.73|8.38|9.74|8.38|9.7|8.35|0
1752457500000|2025-07-14 01:45:00|9.74|8.37|9.73|8.38|9.75|8.39|9.71|8.35|0
1752457800000|2025-07-14 01:50:00|9.74|8.37|9.73|8.37|9.75|8.39|9.71|8.36|0
1752458100000|2025-07-14 01:55:00|9.72|8.38|9.72|8.36|9.74|8.38|9.71|8.35|0
1752458400000|2025-07-14 02:00:00|9.71|8.35|9.73|8.37|9.73|8.37|9.7|8.35|0
1752458700000|2025-07-14 02:05:00|9.72|8.36|9.73|8.37|9.73|8.37|9.71|8.36|0
1752459000000|2025-07-14 02:10:00|9.72|8.38|9.62|8.28|9.72|8.38|9.6|8.26|0
1752459300000|2025-07-14 02:15:00|9.64|8.29|9.62|8.28|9.64|8.29|9.6|8.26|0
1752459600000|2025-07-14 02:20:00|9.63|8.29|9.6|8.26|9.69|8.33|9.6|8.26|0
1752459900000|2025-07-14 02:25:00|9.61|8.27|9.63|8.29|9.63|8.29|9.6|8.26|0
1752460200000|2025-07-14 02:30:00|9.64|8.28|9.69|8.33|9.69|8.34|9.62|8.28|0
1752460500000|2025-07-14 02:35:00|9.68|8.34|9.67|8.32|9.78|8.42|9.66|8.31|0
1752460800000|2025-07-14 02:40:00|9.68|8.33|9.71|8.35|9.74|8.38|9.67|8.32|0
1752461100000|2025-07-14 02:45:00|9.74|8.38|9.68|8.33|9.74|8.38|9.65|8.31|0
1752461400000|2025-07-14 02:50:00|9.66|8.31|9.67|8.32|9.69|8.33|9.66|8.31|0
1752461700000|2025-07-14 02:55:00|9.68|8.33|9.72|8.36|9.72|8.36|9.65|8.3|0
1752462000000|2025-07-14 03:00:00|9.73|8.37|9.73|8.38|9.74|8.38|9.72|8.36|0
1752462300000|2025-07-14 03:05:00|9.72|8.37|9.73|8.37|9.74|8.38|9.69|8.34|0
1752462600000|2025-07-14 03:10:00|9.74|8.38|9.61|8.27|9.74|8.38|9.6|8.26|0
1752462900000|2025-07-14 03:15:00|9.62|8.28|9.72|8.37|9.73|8.37|9.62|8.28|0
1752463200000|2025-07-14 03:20:00|9.71|8.36|9.72|8.36|9.73|8.38|9.71|8.35|0
1752463500000|2025-07-14 03:25:00|9.71|8.37|9.73|8.37|9.73|8.37|9.71|8.36|0
1752463800000|2025-07-14 03:30:00|9.72|8.36|9.68|8.33|9.73|8.36|9.66|8.32|0
1752464100000|2025-07-14 03:35:00|9.67|8.32|9.66|8.31|9.7|8.34|9.51|8.18|0
1752464400000|2025-07-14 03:40:00|9.67|8.32|9.56|8.23|9.69|8.33|9.56|8.23|0
1752464700000|2025-07-14 03:45:00|9.55|8.22|9.56|8.23|9.57|8.23|9.55|8.21|0
1752465000000|2025-07-14 03:50:00|9.57|8.22|9.56|8.23|9.58|8.24|9.53|8.2|0
1752465300000|2025-07-14 03:55:00|9.55|8.22|9.57|8.24|9.57|8.24|9.55|8.22|0
1752465600000|2025-07-14 04:00:00|9.56|8.23|9.63|8.28|9.68|8.33|9.56|8.23|0
1752465900000|2025-07-14 04:05:00|9.62|8.29|9.61|8.27|9.63|8.29|9.6|8.26|0
1752466200000|2025-07-14 04:10:00|9.6|8.26|9.61|8.27|9.62|8.28|9.6|8.26|0
1752466500000|2025-07-14 04:15:00|9.62|8.28|9.62|8.27|9.63|8.29|9.6|8.26|0
1752466800000|2025-07-14 04:20:00|9.61|8.28|9.63|8.29|9.63|8.29|9.6|8.26|0
1752467100000|2025-07-14 04:25:00|9.64|8.28|9.61|8.27|9.64|8.29|9.61|8.27|0
1752467400000|2025-07-14 04:30:00|9.62|8.28|9.62|8.28|9.63|8.29|9.61|8.27|0
1752467700000|2025-07-14 04:35:00|9.61|8.27|9.63|8.28|9.63|8.28|9.61|8.27|0
1752468000000|2025-07-14 04:40:00|9.62|8.27|9.62|8.28|9.63|8.29|9.6|8.26|0
1752468300000|2025-07-14 04:45:00|9.61|8.27|9.62|8.28|9.63|8.29|9.61|8.27|0
1752468600000|2025-07-14 04:50:00|9.63|8.27|9.62|8.28|9.64|8.29|9.6|8.26|0
1752468900000|2025-07-14 04:55:00|9.63|8.29|9.67|8.32|9.68|8.33|9.61|8.27|0
1752469200000|2025-07-14 05:00:00|9.66|8.31|9.66|8.31|9.67|8.32|9.65|8.3|0
1752469500000|2025-07-14 05:05:00|9.67|8.32|9.66|8.31|9.68|8.33|9.65|8.3|0
1752469800000|2025-07-14 05:10:00|9.67|8.32|9.67|8.32|9.68|8.33|9.65|8.3|0
1752470100000|2025-07-14 05:15:00|9.66|8.31|9.67|8.32|9.69|8.34|9.66|8.31|0
1752470400000|2025-07-14 05:20:00|9.66|8.31|9.65|8.31|9.68|8.33|9.64|8.29|0
1752470700000|2025-07-14 05:25:00|9.66|8.32|9.61|8.27|9.67|8.32|9.61|8.27|0
1752471000000|2025-07-14 05:30:00|9.62|8.28|9.61|8.27|9.62|8.28|9.6|8.26|0
1752471300000|2025-07-14 05:35:00|9.62|8.28|9.68|8.33|9.68|8.33|9.6|8.26|0
1752471600000|2025-07-14 05:40:00|9.67|8.32|9.68|8.33|9.68|8.33|9.65|8.31|0
1752471900000|2025-07-14 05:45:00|9.69|8.34|9.79|8.42|9.81|8.44|9.65|8.31|0
1752472200000|2025-07-14 05:50:00|9.77|8.43|9.83|8.46|9.87|8.49|9.77|8.41|0
1752472500000|2025-07-14 05:55:00|9.84|8.47|9.83|8.46|9.86|8.49|9.81|8.45|0
1752472800000|2025-07-14 06:00:00|9.84|8.47|9.88|8.5|9.91|8.53|9.76|8.4|0
1752473100000|2025-07-14 06:05:00|9.89|8.51|9.88|8.5|9.91|8.53|9.85|8.47|0
1752473400000|2025-07-14 06:10:00|9.89|8.51|9.88|8.5|9.9|8.52|9.86|8.48|0
1752473700000|2025-07-14 06:15:00|9.89|8.51|9.9|8.52|9.91|8.52|9.83|8.46|0
1752474000000|2025-07-14 06:20:00|9.91|8.53|9.87|8.49|9.91|8.53|9.86|8.48|0
1752474300000|2025-07-14 06:25:00|9.88|8.51|9.78|8.41|9.89|8.51|9.77|8.41|0
1752474600000|2025-07-14 06:30:00|9.79|8.42|9.78|8.42|9.79|8.43|9.75|8.39|0
1752474900000|2025-07-14 06:35:00|9.77|8.41|9.78|8.41|9.79|8.42|9.74|8.38|0
1752475200000|2025-07-14 06:40:00|9.77|8.42|9.78|8.41|9.8|8.43|9.75|8.39|0
1752475500000|2025-07-14 06:45:00|9.77|8.42|9.76|8.4|9.79|8.43|9.74|8.38|0
1752475800000|2025-07-14 06:50:00|9.77|8.39|9.78|8.41|9.79|8.43|9.76|8.39|0
1752476100000|2025-07-14 06:55:00|9.77|8.4|9.8|8.44|9.85|8.47|9.76|8.4|0
1752476400000|2025-07-14 07:00:00|9.77|8.41|9.78|8.42|9.8|8.43|9.75|8.39|0
1752476700000|2025-07-14 07:05:00|9.77|8.41|9.8|8.43|9.87|8.49|9.73|8.38|0
1752477000000|2025-07-14 07:10:00|9.79|8.42|9.76|8.4|9.84|8.47|9.74|8.38|0
1752477300000|2025-07-14 07:15:00|9.77|8.46|9.84|8.46|9.87|8.49|9.76|8.43|0
1752477600000|2025-07-14 07:20:00|9.83|8.47|9.85|8.48|9.87|8.49|9.8|8.43|0
1752477900000|2025-07-14 07:25:00|9.86|8.56|9.95|8.56|9.97|8.58|9.86|8.51|0
1752478200000|2025-07-14 07:30:00|9.94|8.55|9.79|8.42|9.94|8.55|9.75|8.39|0
1752478500000|2025-07-14 07:35:00|9.78|8.41|9.76|8.4|9.79|8.43|9.75|8.39|0
1752478800000|2025-07-14 07:40:00|9.77|8.42|9.61|8.27|9.78|8.42|9.61|8.27|0
1752479100000|2025-07-14 07:45:00|9.62|8.28|9.63|8.29|9.64|8.29|9.6|8.26|0
1752479400000|2025-07-14 07:50:00|9.62|8.28|9.52|8.19|9.63|8.28|9.47|8.15|0
1752479700000|2025-07-14 07:55:00|9.51|8.18|9.46|8.14|9.53|8.2|9.44|8.12|0
1752480000000|2025-07-14 08:00:00|9.47|8.15|9.5|8.17|9.55|8.22|9.45|8.13|0
1752480300000|2025-07-14 08:05:00|9.49|8.18|9.56|8.23|9.58|8.25|9.49|8.16|0
1752480600000|2025-07-14 08:10:00|9.55|8.22|9.55|8.22|9.59|8.25|9.54|8.21|0
1752480900000|2025-07-14 08:15:00|9.56|8.23|9.53|8.2|9.58|8.24|9.49|8.17|0
1752481200000|2025-07-14 08:20:00|9.52|8.19|9.52|8.19|9.53|8.2|9.49|8.16|0
1752481500000|2025-07-14 08:25:00|9.51|8.2|9.56|8.23|9.59|8.25|9.51|8.18|0
1752481800000|2025-07-14 08:30:00|9.57|8.22|9.56|8.22|9.57|8.24|9.54|8.21|0
1752482100000|2025-07-14 08:35:00|9.55|8.23|9.5|8.18|9.57|8.23|9.49|8.17|0
1752482400000|2025-07-14 08:40:00|9.51|8.19|9.5|8.18|9.53|8.2|9.48|8.16|0
1752482700000|2025-07-14 08:45:00|9.49|8.17|9.39|8.08|9.51|8.18|9.37|8.06|0
1752483000000|2025-07-14 08:50:00|9.4|8.09|9.3|8|9.41|8.1|9.27|7.98|0
1752483300000|2025-07-14 08:55:00|9.29|7.99|9.3|8|9.32|8.02|9.28|7.98|0
1752483600000|2025-07-14 09:00:00|9.31|8.01|9.36|8.05|9.37|8.06|9.29|8|0
1752483900000|2025-07-14 09:05:00|9.35|8.04|9.29|8|9.36|8.05|9.29|7.99|0
1752484200000|2025-07-14 09:10:00|9.28|7.99|9.3|8|9.31|8.01|9.28|7.99|0
1752484500000|2025-07-14 09:15:00|9.29|7.99|9.31|8.01|9.32|8.02|9.28|7.99|0
1752484800000|2025-07-14 09:20:00|9.3|8|9.24|7.95|9.32|8.02|9.22|7.93|0
1752485100000|2025-07-14 09:25:00|9.25|7.96|9.24|7.95|9.26|7.97|9.23|7.94|0
1752485400000|2025-07-14 09:30:00|9.25|7.96|9.23|7.94|9.26|7.97|9.23|7.94|0
1752485700000|2025-07-14 09:35:00|9.24|7.95|9.24|7.95|9.25|7.96|9.22|7.94|0
1752486000000|2025-07-14 09:40:00|9.25|7.96|9.25|7.96|9.26|7.97|9.22|7.93|0
1752486300000|2025-07-14 09:45:00|9.24|7.95|9.25|7.96|9.25|7.96|9.23|7.94|0
1752486600000|2025-07-14 09:50:00|9.24|7.95|9.24|7.95|9.26|7.96|9.23|7.94|0
1752486900000|2025-07-14 09:55:00|9.25|7.96|9.24|7.95|9.25|7.96|9.18|7.9|0
1752487200000|2025-07-14 10:00:00|9.23|7.94|9.3|8|9.31|8.01|9.18|7.9|0
1752487500000|2025-07-14 10:05:00|9.29|7.99|9.31|8.01|9.31|8.01|9.28|7.99|0
1752487800000|2025-07-14 10:10:00|9.3|8|9.3|8|9.32|8.02|9.28|7.98|0
1752488100000|2025-07-14 10:15:00|9.29|7.99|9.36|8.05|9.36|8.05|9.28|7.99|0
1752488400000|2025-07-14 10:20:00|9.35|8.06|9.35|8.05|9.38|8.07|9.34|8.03|0
1752488700000|2025-07-14 10:25:00|9.36|8.06|9.35|8.05|9.37|8.06|9.33|8.03|0
1752489000000|2025-07-14 10:30:00|9.36|8.04|9.36|8.05|9.38|8.07|9.34|8.04|0
1752489300000|2025-07-14 10:35:00|9.35|8.06|9.41|8.1|9.41|8.1|9.34|8.04|0
1752489600000|2025-07-14 10:40:00|9.4|8.09|9.41|8.1|9.43|8.11|9.38|8.07|0
1752489900000|2025-07-14 10:45:00|9.42|8.11|9.39|8.08|9.43|8.12|9.39|8.08|0
1752490200000|2025-07-14 10:50:00|9.38|8.07|9.41|8.1|9.41|8.1|9.38|8.07|0
1752490500000|2025-07-14 10:55:00|9.4|8.09|9.41|8.09|9.43|8.12|9.39|8.08|0
1752490800000|2025-07-14 11:00:00|9.38|8.07|9.35|8.04|9.42|8.11|9.35|8.04|0
1752491100000|2025-07-14 11:05:00|9.34|8.05|9.38|8.07|9.44|8.12|9.34|8.03|0
1752491400000|2025-07-14 11:10:00|9.4|8.08|9.29|7.99|9.4|8.09|9.28|7.98|0
1752491700000|2025-07-14 11:15:00|9.3|8|9.36|8.06|9.39|8.08|9.29|8|0
1752492000000|2025-07-14 11:20:00|9.37|8.07|9.4|8.09|9.41|8.1|9.34|8.04|0
1752492300000|2025-07-14 11:25:00|9.38|8.07|9.39|8.08|9.42|8.11|9.38|8.07|0
1752492600000|2025-07-14 11:30:00|9.4|8.09|9.4|8.08|9.42|8.1|9.37|8.06|0
1752492900000|2025-07-14 11:35:00|9.41|8.09|9.34|8.04|9.42|8.11|9.34|8.04|0
1752493200000|2025-07-14 11:40:00|9.35|8.03|9.24|7.95|9.36|8.05|9.23|7.94|0
1752493500000|2025-07-14 11:45:00|9.25|7.96|9.3|8.01|9.32|8.02|9.23|7.94|0
1752493800000|2025-07-14 11:50:00|9.31|8|9.26|7.97|9.31|8.01|9.24|7.95|0
1752494100000|2025-07-14 11:55:00|9.24|7.96|9.3|8|9.32|8.02|9.24|7.95|0
1752494400000|2025-07-14 12:00:00|9.31|8.01|9.3|8.01|9.87|8.49|9.27|7.97|0
1752494700000|2025-07-14 12:05:00|9.29|8|9.29|8|9.32|8.02|9.28|7.99|0
1752495000000|2025-07-14 12:10:00|9.3|8.01|9.28|7.99|9.31|8.01|9.27|7.98|0
1752495300000|2025-07-14 12:15:00|9.29|8|9.23|7.95|9.3|8|9.23|7.94|0
1752495600000|2025-07-14 12:20:00|9.24|7.96|9.23|7.94|9.26|7.97|9.22|7.93|0
1752495900000|2025-07-14 12:25:00|9.24|7.95|9.19|7.91|9.24|7.95|9.18|7.9|0
1752496200000|2025-07-14 12:30:00|9.2|6.89|9.24|7.95|9.27|7.98|8.09|6.89|0
1752496500000|2025-07-14 12:35:00|9.25|7.96|9.19|7.9|9.28|7.98|9.19|7.9|0
1752496800000|2025-07-14 12:40:00|9.2|7.91|9.25|7.96|9.25|7.96|9.18|7.9|0
1752497100000|2025-07-14 12:45:00|9.26|7.97|9.24|7.95|9.27|7.97|9.22|7.93|0
1752497400000|2025-07-14 12:50:00|9.25|7.96|9.25|7.96|9.26|7.97|9.23|7.94|0
1752497700000|2025-07-14 12:55:00|9.24|7.95|9.23|7.95|9.28|7.98|9.23|7.94|0
1752498000000|2025-07-14 13:00:00|9.25|7.96|9.25|7.96|9.27|7.98|9.22|7.93|0
1752498300000|2025-07-14 13:05:00|9.26|7.97|9.24|7.95|9.27|7.98|9.22|7.93|0
1752498600000|2025-07-14 13:10:00|9.25|7.96|9.24|7.95|9.27|7.98|9.22|7.93|0
1752498900000|2025-07-14 13:15:00|9.23|7.96|9.26|7.97|9.26|7.97|9.23|7.95|0
1752499200000|2025-07-14 13:20:00|9.24|7.96|9.19|7.79|9.26|7.96|9.11|7.79|0
1752499500000|2025-07-14 13:25:00|9.18|7.78|9.05|7.65|9.19|7.79|9.04|7.64|0
1752499800000|2025-07-14 13:30:00|9.1|7.79|9.08|7.81|9.13|7.85|8.95|7.7|0
1752500100000|2025-07-14 13:35:00|9.09|7.82|9.07|7.8|9.12|7.85|8.95|7.7|0
1752500400000|2025-07-14 13:40:00|9.08|7.81|9.25|7.96|9.33|8.03|8.98|7.73|0
1752500700000|2025-07-14 13:45:00|9.27|7.97|8.98|7.73|9.29|8|8.96|7.71|0
1752501000000|2025-07-14 13:50:00|8.97|7.72|8.95|7.71|9.03|7.77|8.91|7.67|0
1752501300000|2025-07-14 13:55:00|8.97|7.72|9.2|7.91|9.22|7.93|8.95|7.7|0
1752501600000|2025-07-14 14:00:00|9.19|7.9|9.17|7.89|9.26|7.97|9.13|7.86|0
1752501900000|2025-07-14 14:05:00|9.19|7.91|9.18|7.9|9.23|7.94|9.12|7.85|0
1752502200000|2025-07-14 14:10:00|9.17|7.89|9.08|7.81|9.23|7.95|9.07|7.8|0
1752502500000|2025-07-14 14:15:00|9.07|7.8|8.97|7.72|9.09|7.82|8.92|7.67|0
1752502800000|2025-07-14 14:20:00|8.96|7.71|8.92|7.67|9|7.75|8.84|7.6|0
1752503100000|2025-07-14 14:25:00|8.91|7.68|9.14|7.87|9.17|7.89|8.91|7.68|0
1752503400000|2025-07-14 14:30:00|9.18|7.89|9.18|7.9|9.26|7.96|9.1|7.83|0
1752503700000|2025-07-14 14:35:00|9.2|7.91|9.08|7.82|9.21|7.93|9.01|7.75|0
1752504000000|2025-07-14 14:40:00|9.09|7.83|9.08|7.82|9.13|7.85|9.05|7.79|0
1752504300000|2025-07-14 14:45:00|9.09|7.81|9.24|7.95|9.27|7.97|9.07|7.8|0
1752504600000|2025-07-14 14:50:00|9.23|7.94|9.21|7.92|9.24|7.95|9.16|7.88|0
1752504900000|2025-07-14 14:55:00|9.2|7.93|9.08|7.81|9.21|7.93|9.06|7.8|0
1752505200000|2025-07-14 15:00:00|9.09|7.82|9.11|7.84|9.14|7.86|9.02|7.77|0
1752505500000|2025-07-14 15:05:00|9.12|7.85|9.07|7.8|9.18|7.9|9.06|7.8|0
1752505800000|2025-07-14 15:10:00|9.06|7.81|9.08|7.81|9.12|7.85|9.04|7.78|0
1752506100000|2025-07-14 15:15:00|9.07|7.8|9.16|7.88|9.22|7.93|9.06|7.8|0
1752506400000|2025-07-14 15:20:00|9.17|7.89|9.18|7.9|9.22|7.94|9.13|7.85|0
1752506700000|2025-07-14 15:25:00|9.19|7.91|9.07|7.8|9.21|7.92|9.05|7.79|0
1752507000000|2025-07-14 15:30:00|9.06|7.79|9.14|7.87|9.15|7.87|9.05|7.79|0
1752507300000|2025-07-14 15:35:00|9.13|7.86|9.09|7.82|9.15|7.87|9.06|7.8|0
1752507600000|2025-07-14 15:40:00|9.08|7.81|9.04|7.78|9.1|7.83|9.02|7.76|0
1752507900000|2025-07-14 15:45:00|9.09|7.82|9.14|7.86|9.16|7.88|9.05|7.78|0
1752508200000|2025-07-14 15:50:00|9.15|7.87|9.13|7.86|9.16|7.88|9.11|7.84|0
1752508500000|2025-07-14 15:55:00|9.14|7.85|9.14|7.87|9.21|7.93|9.13|7.85|0
1752508800000|2025-07-14 16:00:00|9.15|7.88|9.1|7.83|9.17|7.89|9.06|7.8|0
1752509100000|2025-07-14 16:05:00|9.11|7.84|9.04|7.78|9.11|7.84|9.02|7.76|0
1752509400000|2025-07-14 16:10:00|9.03|7.77|9.09|7.82|9.12|7.85|9.03|7.77|0
1752509700000|2025-07-14 16:15:00|9.1|7.83|9.08|7.81|9.12|7.85|9.06|7.8|0
1752510000000|2025-07-14 16:20:00|9.09|7.82|9.09|7.82|9.1|7.83|9.06|7.8|0
1752510300000|2025-07-14 16:25:00|9.1|7.83|9.2|7.92|9.22|7.93|9.08|7.81|0
1752510600000|2025-07-14 16:30:00|9.21|7.93|9.21|7.93|9.23|7.95|9.17|7.89|0
1752510900000|2025-07-14 16:35:00|9.2|7.92|9.2|7.91|9.23|7.94|9.17|7.89|0
1752511200000|2025-07-14 16:40:00|9.19|7.92|9.21|7.93|9.21|7.93|9.12|7.84|0
1752511500000|2025-07-14 16:45:00|9.2|7.92|9.06|7.8|9.2|7.92|9.06|7.8|0
1752511800000|2025-07-14 16:50:00|9.08|7.82|8.98|7.73|9.1|7.83|8.98|7.72|0
1752512100000|2025-07-14 16:55:00|8.99|7.74|9.1|7.83|9.1|7.83|8.95|7.71|0
1752512400000|2025-07-14 17:00:00|9.09|7.82|8.98|7.73|9.09|7.82|8.97|7.72|0
1752512700000|2025-07-14 17:05:00|8.97|7.72|8.99|7.74|9.01|7.75|8.96|7.71|0
1752513000000|2025-07-14 17:10:00|8.98|7.73|8.95|7.7|9|7.74|8.95|7.7|0
1752513300000|2025-07-14 17:15:00|8.97|7.72|8.88|7.64|8.98|7.73|8.87|7.63|0
1752513600000|2025-07-14 17:20:00|8.87|7.63|8.98|7.73|9|7.74|8.86|7.63|0
1752513900000|2025-07-14 17:25:00|8.93|7.68|8.88|7.64|8.95|7.7|8.87|7.63|0
1752514200000|2025-07-14 17:30:00|8.87|7.63|8.88|7.64|8.88|7.64|8.86|7.62|0
1752514500000|2025-07-14 17:35:00|8.87|7.65|8.93|7.69|8.93|7.69|8.85|7.61|0
1752514800000|2025-07-14 17:40:00|8.94|7.7|8.93|7.68|9|7.74|8.93|7.68|0
1752515100000|2025-07-14 17:45:00|8.94|7.69|8.98|7.73|9.01|7.75|8.93|7.68|0
1752515400000|2025-07-14 17:50:00|8.99|7.72|8.92|7.68|8.99|7.74|8.91|7.67|0
1752515700000|2025-07-14 17:55:00|8.93|7.67|8.99|7.73|8.99|7.73|8.87|7.63|0
1752516000000|2025-07-14 18:00:00|9|7.74|8.92|7.68|9|7.74|8.92|7.68|0
1752516300000|2025-07-14 18:05:00|8.93|7.69|8.93|7.68|8.94|7.7|8.9|7.66|0
1752516600000|2025-07-14 18:10:00|8.94|7.69|8.98|7.72|9|7.75|8.91|7.67|0
1752516900000|2025-07-14 18:15:00|8.97|7.73|8.98|7.73|9|7.74|8.96|7.71|0
1752517200000|2025-07-14 18:20:00|8.97|7.72|8.93|7.68|8.98|7.73|8.92|7.67|0
1752517500000|2025-07-14 18:25:00|8.94|7.69|8.87|7.63|8.94|7.69|8.86|7.62|0
1752517800000|2025-07-14 18:30:00|8.88|7.64|8.87|7.63|8.89|7.65|8.85|7.61|0
1752518100000|2025-07-14 18:35:00|8.86|7.64|8.88|7.64|8.89|7.65|8.86|7.62|0
1752518400000|2025-07-14 18:40:00|8.87|7.63|8.86|7.63|8.89|7.65|8.86|7.62|0
1752518700000|2025-07-14 18:45:00|8.87|7.64|8.87|7.63|8.9|7.66|8.87|7.63|0
1752519000000|2025-07-14 18:50:00|8.88|7.64|8.88|7.64|8.88|7.64|8.86|7.62|0
1752519300000|2025-07-14 18:55:00|8.89|7.65|8.93|7.68|8.98|7.73|8.86|7.63|0
1752519600000|2025-07-14 19:00:00|8.92|7.67|8.93|7.69|8.95|7.7|8.91|7.67|0
1752519900000|2025-07-14 19:05:00|8.94|7.68|8.98|7.73|8.99|7.74|8.92|7.68|0
1752520200000|2025-07-14 19:10:00|8.99|7.72|9.04|7.78|9.09|7.82|8.96|7.71|0
1752520500000|2025-07-14 19:15:00|9.05|7.79|8.99|7.73|9.11|7.84|8.98|7.73|0
1752520800000|2025-07-14 19:20:00|9.04|7.77|9.08|7.82|9.11|7.84|9.03|7.77|0
1752521100000|2025-07-14 19:25:00|9.07|7.81|8.98|7.72|9.08|7.82|8.98|7.72|0
1752521400000|2025-07-14 19:30:00|8.99|7.73|9.09|7.82|9.11|7.84|8.99|7.73|0
1752521700000|2025-07-14 19:35:00|9.1|7.83|9.08|7.82|9.1|7.83|9.07|7.8|0
1752522000000|2025-07-14 19:40:00|9.07|7.81|9.09|7.82|9.11|7.84|9.06|7.8|0
1752522300000|2025-07-14 19:45:00|9.1|7.83|9.04|7.78|9.11|7.84|9.02|7.76|0
1752522600000|2025-07-14 19:50:00|9.06|7.79|9.04|7.78|9.1|7.83|9.03|7.77|0
1752522900000|2025-07-14 19:55:00|9.05|7.79|8.98|7.73|9.11|7.84|8.9|7.66|0
1752523200000|2025-07-14 20:00:00|8.96|7.71|8.98|7.73|9|7.74|8.92|7.68|0
1752523500000|2025-07-14 20:05:00|8.99|7.74|8.93|7.68|8.99|7.74|8.92|7.67|0
1752523800000|2025-07-14 20:10:00|8.98|7.73|8.93|7.68|8.99|7.74|8.91|7.67|0
1752524100000|2025-07-14 20:15:00|8.92|7.69|8.92|7.67|8.94|7.7|8.91|7.66|0
1752524400000|2025-07-14 20:20:00|8.91|7.68|8.93|7.68|8.94|7.69|8.91|7.67|0
1752524700000|2025-07-14 20:25:00|8.94|7.69|8.99|7.73|8.99|7.74|8.94|7.68|0
1752525000000|2025-07-14 20:30:00|8.98|7.72|8.97|7.72|8.98|7.73|8.97|7.72|0
1752525300000|2025-07-14 20:35:00|8.98|7.73|8.97|7.72|8.99|7.73|8.97|7.72|0
1752525600000|2025-07-14 20:40:00|8.98|7.73|8.97|7.72|8.98|7.73|8.96|7.71|0
1752525900000|2025-07-14 20:45:00|8.98|7.73|8.97|7.72|8.98|7.73|8.96|7.71|0
1752526200000|2025-07-14 20:50:00|8.98|7.73|8.97|7.72|8.99|7.74|8.96|7.71|0
1752526500000|2025-07-14 20:55:00|9.05|7.65|9.04|7.64|9.05|7.65|9.02|7.62|0
1752526800000|2025-07-14 21:00:00|9.03|7.63|9.06|7.66|9.06|7.66|9.03|7.63|0
1752527100000|2025-07-14 21:05:00|9.05|7.65|9.06|7.66|9.06|7.66|9.05|7.65|0
1752527400000|2025-07-14 21:10:00|9.04|7.64|9.04|7.64|9.04|7.64|9.04|7.64|0
1752528600000|2025-07-14 21:30:00|9.06|7.66|9.05|7.65|9.06|7.66|9.05|7.65|0
1752528900000|2025-07-14 21:35:00|9.06|7.66|9.04|7.64|9.07|7.67|9.04|7.64|0
1752529200000|2025-07-14 21:40:00|9.03|7.63|9.01|7.61|9.03|7.63|9.01|7.61|0
1752529500000|2025-07-14 21:45:00|9|7.6|9.02|7.62|9.02|7.62|8.99|7.59|0
1752529800000|2025-07-14 21:50:00|9.01|7.61|9.02|7.62|9.02|7.62|9|7.6|0
1752530100000|2025-07-14 21:55:00|9.01|7.61|9.02|7.62|9.03|7.63|9.01|7.61|0
1752530400000|2025-07-14 22:00:00|9.03|7.63|9.11|7.71|9.12|7.72|9.03|7.63|0
1752530700000|2025-07-14 22:05:00|9.1|7.7|9.12|7.72|9.12|7.72|9.09|7.69|0
1752531000000|2025-07-14 22:10:00|9.13|7.73|9.09|7.69|9.13|7.73|9.08|7.68|0
1752531300000|2025-07-14 22:15:00|9.1|7.7|9.13|7.73|9.14|7.74|9.1|7.7|0
1752531600000|2025-07-14 22:20:00|9.14|7.74|9.15|7.75|9.15|7.75|9.13|7.73|0
1752531900000|2025-07-14 22:25:00|9.16|7.76|9.17|7.77|9.18|7.78|9.15|7.75|0
1752532200000|2025-07-14 22:30:00|9.16|7.76|9.18|7.78|9.19|7.79|9.16|7.76|0
1752532500000|2025-07-14 22:35:00|9.17|7.77|9.17|7.77|9.19|7.79|9.17|7.77|0
1752532800000|2025-07-14 22:40:00|9.18|7.78|9.17|7.77|9.18|7.78|9.16|7.76|0
1752533100000|2025-07-14 22:45:00|9.16|7.76|9.15|7.75|9.17|7.77|9.15|7.75|0
1752533400000|2025-07-14 22:50:00|9.14|7.74|9.15|7.75|9.15|7.75|9.12|7.72|0
1752533700000|2025-07-14 22:55:00|9.16|7.76|9.18|7.78|9.18|7.78|9.15|7.75|0
1752534000000|2025-07-14 23:00:00|9.17|7.77|9.18|7.78|9.2|7.8|9.17|7.77|0
1752534300000|2025-07-14 23:05:00|9.19|7.79|9.19|7.79|9.2|7.8|9.18|7.78|0
1752534600000|2025-07-14 23:10:00|9.18|7.78|9.18|7.78|9.19|7.79|9.18|7.78|0
1752534900000|2025-07-14 23:15:00|9.17|7.77|9.16|7.76|9.19|7.79|9.16|7.76|0
1752535200000|2025-07-14 23:20:00|9.15|7.75|9.15|7.75|9.16|7.76|9.15|7.75|0
1752535500000|2025-07-14 23:25:00|9.16|7.76|9.16|7.76|9.17|7.77|9.15|7.75|0
1752535800000|2025-07-14 23:30:00|9.15|7.75|9.16|7.76|9.17|7.77|9.15|7.75|0
1752536100000|2025-07-14 23:35:00|9.15|7.75|9.15|7.75|9.16|7.76|9.13|7.73|0
1752536400000|2025-07-14 23:40:00|9.16|7.76|9.16|7.76|9.17|7.77|9.15|7.75|0
1752536700000|2025-07-14 23:45:00|9.17|7.77|9.15|7.75|9.17|7.77|9.15|7.75|0
1752537000000|2025-07-14 23:50:00|9.14|7.74|9.11|7.71|9.15|7.75|9.1|7.7|0
1752537300000|2025-07-14 23:55:00|9.1|7.7|9.12|7.72|9.12|7.72|9.09|7.69|0
1752537600000|2025-07-15 00:00:00|9.13|7.73|9.07|7.67|9.18|7.78|9.06|7.66|0
1752537900000|2025-07-15 00:05:00|9.08|7.68|9.09|7.69|9.1|7.7|9.07|7.67|0
1752538200000|2025-07-15 00:10:00|9.1|7.7|9.06|7.66|9.1|7.7|9.06|7.66|0
1752538500000|2025-07-15 00:15:00|9.07|7.67|8.98|7.73|9.08|7.75|8.97|7.67|0
1752538800000|2025-07-15 00:20:00|8.99|7.74|8.98|7.73|9|7.74|8.97|7.72|0
1752539100000|2025-07-15 00:25:00|8.99|7.74|8.99|7.73|9|7.74|8.98|7.73|0
1752539400000|2025-07-15 00:30:00|8.98|7.74|8.99|7.74|9|7.74|8.97|7.71|0
1752539700000|2025-07-15 00:35:00|9|7.73|8.97|7.72|9.01|7.75|8.97|7.72|0
1752540000000|2025-07-15 00:40:00|8.98|7.73|8.99|7.74|9|7.74|8.97|7.72|0
1752540300000|2025-07-15 00:45:00|8.98|7.73|9|7.74|9|7.75|8.97|7.72|0
1752540600000|2025-07-15 00:50:00|9.1|7.75|9.1|7.83|9.11|7.84|9.07|7.75|0
1752540900000|2025-07-15 00:55:00|9.11|7.84|9.09|7.82|9.11|7.84|9.09|7.82|0
1752541200000|2025-07-15 01:00:00|9.1|7.83|9.1|7.83|9.11|7.84|9.07|7.81|0
1752541500000|2025-07-15 01:05:00|9.11|7.84|9.1|7.83|9.11|7.84|9.08|7.82|0
1752541800000|2025-07-15 01:10:00|9.11|7.84|9.1|7.83|9.11|7.84|9.09|7.82|0
1752542100000|2025-07-15 01:15:00|9.09|7.82|9.11|7.84|9.11|7.84|9.09|7.82|0
1752542400000|2025-07-15 01:20:00|9.1|7.83|9.1|7.83|9.12|7.85|9.08|7.81|0
1752542700000|2025-07-15 01:25:00|9.11|7.84|9.09|7.82|9.11|7.84|9.09|7.82|0
1752543000000|2025-07-15 01:30:00|9.1|7.83|9.11|7.84|9.12|7.84|9.08|7.81|0
1752543300000|2025-07-15 01:35:00|9.1|7.83|9.03|7.77|9.11|7.84|9.02|7.76|0
1752543600000|2025-07-15 01:40:00|9.02|7.76|8.77|7.54|9.05|7.79|8.77|7.54|0
1752543900000|2025-07-15 01:45:00|8.74|7.52|8.59|7.39|8.76|7.54|8.59|7.39|0
1752544200000|2025-07-15 01:50:00|8.6|7.4|8.3|7.1|8.62|7.41|8.28|7.08|0
1752544500000|2025-07-15 01:55:00|8.31|7.11|8.45|7.25|8.51|7.31|8.28|7.08|0
1752544800000|2025-07-15 02:00:00|8.44|7.24|8.54|7.34|8.54|7.34|8.39|7.19|0
1752545100000|2025-07-15 02:05:00|8.55|7.35|8.53|7.33|8.56|7.36|8.45|7.25|0
1752545400000|2025-07-15 02:10:00|8.52|7.32|8.5|7.3|8.54|7.34|8.49|7.29|0
1752545700000|2025-07-15 02:15:00|8.51|7.31|8.59|7.39|8.64|7.44|8.49|7.29|0
1752546000000|2025-07-15 02:20:00|8.61|7.41|8.6|7.4|8.64|7.44|8.59|7.39|0
1752546300000|2025-07-15 02:25:00|8.61|7.41|8.61|7.41|8.68|7.47|8.58|7.38|0
1752546600000|2025-07-15 02:30:00|8.62|7.42|8.72|7.5|8.73|7.52|8.61|7.41|0
1752546900000|2025-07-15 02:35:00|8.73|7.52|8.67|7.46|8.75|7.53|8.65|7.44|0
1752547200000|2025-07-15 02:40:00|8.68|7.47|8.66|7.45|8.69|7.48|8.64|7.44|0
1752547500000|2025-07-15 02:45:00|8.67|7.46|8.67|7.46|8.69|7.48|8.64|7.43|0
1752547800000|2025-07-15 02:50:00|8.66|7.47|8.66|7.45|8.69|7.48|8.64|7.44|0
1752548100000|2025-07-15 02:55:00|8.67|7.46|8.63|7.43|8.68|7.47|8.63|7.43|0
1752548400000|2025-07-15 03:00:00|8.64|7.44|8.67|7.46|8.69|7.47|8.64|7.43|0
1752548700000|2025-07-15 03:05:00|8.66|7.45|8.64|7.44|8.68|7.47|8.64|7.44|0
1752549000000|2025-07-15 03:10:00|8.65|7.43|8.67|7.46|8.68|7.47|8.64|7.43|0
1752549300000|2025-07-15 03:15:00|8.68|7.47|8.66|7.45|8.69|7.47|8.64|7.43|0
1752549600000|2025-07-15 03:20:00|8.65|7.44|8.6|7.4|8.67|7.46|8.59|7.39|0
1752549900000|2025-07-15 03:25:00|8.59|7.39|8.61|7.41|8.65|7.44|8.58|7.38|0
1752550200000|2025-07-15 03:30:00|8.62|7.4|8.52|7.32|8.62|7.42|8.49|7.29|0
1752550500000|2025-07-15 03:35:00|8.51|7.31|8.52|7.32|8.52|7.32|8.5|7.3|0
1752550800000|2025-07-15 03:40:00|8.51|7.31|8.51|7.31|8.53|7.33|8.5|7.3|0
1752551100000|2025-07-15 03:45:00|8.52|7.32|8.51|7.31|8.53|7.33|8.5|7.3|0
1752551400000|2025-07-15 03:50:00|8.52|7.32|8.52|7.32|8.53|7.33|8.5|7.3|0
1752551700000|2025-07-15 03:55:00|8.51|7.31|8.51|7.31|8.52|7.32|8.49|7.29|0
1752552000000|2025-07-15 04:00:00|8.53|7.33|8.51|7.31|8.53|7.33|8.5|7.3|0
1752552300000|2025-07-15 04:05:00|8.52|7.32|8.51|7.31|8.53|7.33|8.5|7.3|0
1752552600000|2025-07-15 04:10:00|8.5|7.3|8.51|7.31|8.52|7.32|8.5|7.3|0
1752552900000|2025-07-15 04:15:00|8.52|7.32|8.52|7.32|8.52|7.32|8.49|7.29|0
1752553200000|2025-07-15 04:20:00|8.51|7.31|8.5|7.3|8.52|7.32|8.5|7.3|0
1752553500000|2025-07-15 04:25:00|8.51|7.31|8.51|7.31|8.53|7.33|8.5|7.3|0
1752553800000|2025-07-15 04:30:00|8.5|7.3|8.5|7.3|8.51|7.31|8.49|7.29|0
1752554100000|2025-07-15 04:35:00|8.49|7.29|8.41|7.21|8.52|7.32|8.4|7.2|0
1752554400000|2025-07-15 04:40:00|8.4|7.2|8.42|7.22|8.44|7.24|8.4|7.2|0
1752554700000|2025-07-15 04:45:00|8.41|7.21|8.41|7.21|8.46|7.26|8.39|7.19|0
1752555000000|2025-07-15 04:50:00|8.42|7.22|8.42|7.22|8.43|7.23|8.4|7.2|0
1752555300000|2025-07-15 04:55:00|8.41|7.21|8.42|7.22|8.43|7.23|8.39|7.19|0
1752555600000|2025-07-15 05:00:00|8.39|7.19|8.41|7.21|8.42|7.22|8.35|7.15|0
1752555900000|2025-07-15 05:05:00|8.42|7.22|8.31|7.11|8.42|7.22|8.3|7.1|0
1752556200000|2025-07-15 05:10:00|8.32|7.12|8.32|7.12|8.33|7.13|8.28|7.08|0
1752556500000|2025-07-15 05:15:00|8.31|7.11|8.31|7.11|8.33|7.13|8.3|7.1|0
1752556800000|2025-07-15 05:20:00|8.3|7.1|8.31|7.11|8.33|7.13|8.3|7.1|0
1752557100000|2025-07-15 05:25:00|8.3|7.1|8.3|7.1|8.31|7.11|8.29|7.09|0
1752557400000|2025-07-15 05:30:00|8.31|7.11|8.31|7.11|8.33|7.13|8.28|7.08|0
1752557700000|2025-07-15 05:35:00|8.32|7.12|8.32|7.12|8.33|7.13|8.29|7.09|0
1752558000000|2025-07-15 05:40:00|8.31|7.11|8.31|7.11|8.33|7.13|8.3|7.1|0
1752558300000|2025-07-15 05:45:00|8.3|7.1|8.3|7.1|8.34|7.14|8.28|7.08|0
1752558600000|2025-07-15 05:50:00|8.32|7.12|8.32|7.12|8.33|7.13|8.3|7.1|0
1752558900000|2025-07-15 05:55:00|8.31|7.11|8.32|7.12|8.34|7.14|8.3|7.1|0
1752559200000|2025-07-15 06:00:00|8.31|7.11|8.26|7.06|8.32|7.12|8.24|7.04|0
1752559500000|2025-07-15 06:05:00|8.25|7.05|8.25|7.05|8.28|7.08|8.25|7.05|0
1752559800000|2025-07-15 06:10:00|8.27|7.07|8.32|7.12|8.34|7.14|8.27|7.07|0
1752560100000|2025-07-15 06:15:00|8.31|7.11|8.32|7.12|8.32|7.12|8.29|7.09|0
1752560400000|2025-07-15 06:20:00|8.33|7.13|8.32|7.12|8.33|7.13|8.3|7.1|0
1752560700000|2025-07-15 06:25:00|8.31|7.11|8.3|7.1|8.33|7.13|8.3|7.1|0
1752561000000|2025-07-15 06:30:00|8.32|7.12|8.33|7.13|8.34|7.14|8.31|7.11|0
1752561300000|2025-07-15 06:35:00|8.32|7.12|8.32|7.12|8.33|7.13|8.29|7.09|0
1752561600000|2025-07-15 06:40:00|8.33|7.13|8.36|7.16|8.37|7.17|8.31|7.11|0
1752561900000|2025-07-15 06:45:00|8.37|7.17|8.36|7.16|8.38|7.18|8.35|7.15|0
1752562200000|2025-07-15 06:50:00|8.34|7.14|8.32|7.12|8.34|7.14|8.29|7.09|0
1752562500000|2025-07-15 06:55:00|8.33|7.13|8.31|7.11|8.33|7.13|8.3|7.1|0
1752562800000|2025-07-15 07:00:00|8.3|7.1|8.31|7.11|8.33|7.13|8.29|7.09|0
1752563100000|2025-07-15 07:05:00|8.3|7.1|8.36|7.16|8.36|7.16|8.29|7.09|0
1752563400000|2025-07-15 07:10:00|8.37|7.17|8.4|7.2|8.42|7.22|8.34|7.14|0
1752563700000|2025-07-15 07:15:00|8.42|7.22|8.36|7.16|8.43|7.23|8.35|7.15|0
1752564000000|2025-07-15 07:20:00|8.37|7.17|8.37|7.17|8.38|7.18|8.35|7.15|0
1752564300000|2025-07-15 07:25:00|8.38|7.18|8.37|7.17|8.39|7.19|8.32|7.12|0
1752564600000|2025-07-15 07:30:00|8.36|7.16|8.37|7.17|8.39|7.19|8.34|7.14|0
1752564900000|2025-07-15 07:35:00|8.36|7.16|8.35|7.15|8.38|7.18|8.34|7.14|0
1752565200000|2025-07-15 07:40:00|8.34|7.14|8.31|7.11|8.37|7.17|8.3|7.1|0
1752565500000|2025-07-15 07:45:00|8.32|7.12|8.36|7.16|8.36|7.16|8.3|7.1|0
1752565800000|2025-07-15 07:50:00|8.35|7.15|8.36|7.16|8.37|7.17|8.3|7.1|0
1752566100000|2025-07-15 07:55:00|8.35|7.15|8.31|7.11|8.38|7.18|8.31|7.11|0
1752566400000|2025-07-15 08:00:00|8.32|7.12|8.36|7.16|8.38|7.18|8.31|7.11|0
1752566700000|2025-07-15 08:05:00|8.35|7.15|8.37|7.17|8.39|7.19|8.33|7.13|0
1752567000000|2025-07-15 08:10:00|8.36|7.16|8.37|7.17|8.38|7.18|8.35|7.15|0
1752567300000|2025-07-15 08:15:00|8.36|7.16|8.37|7.17|8.4|7.2|8.35|7.15|0
1752567600000|2025-07-15 08:20:00|8.36|7.16|8.36|7.16|8.38|7.18|8.34|7.14|0
1752567900000|2025-07-15 08:25:00|8.31|7.11|8.27|7.07|8.32|7.12|8.24|7.04|0
1752568200000|2025-07-15 08:30:00|8.25|7.05|8.28|7.08|8.33|7.13|8.25|7.05|0
1752568500000|2025-07-15 08:35:00|8.26|7.06|8.27|7.07|8.29|7.09|8.26|7.06|0
1752568800000|2025-07-15 08:40:00|8.28|7.08|8.26|7.06|8.28|7.08|8.25|7.05|0
1752569100000|2025-07-15 08:45:00|8.25|7.05|8.27|7.07|8.27|7.07|8.25|7.05|0
1752569400000|2025-07-15 08:50:00|8.26|7.06|8.27|7.07|8.28|7.08|8.25|7.05|0
1752569700000|2025-07-15 08:55:00|8.26|7.06|8.26|7.06|8.28|7.08|8.26|7.06|0
1752570000000|2025-07-15 09:00:00|8.27|7.07|8.31|7.11|8.36|7.16|8.26|7.06|0
1752570300000|2025-07-15 09:05:00|8.32|7.12|8.31|7.11|8.32|7.12|8.3|7.1|0
1752570600000|2025-07-15 09:10:00|8.3|7.1|8.26|7.06|8.32|7.12|8.25|7.05|0
1752570900000|2025-07-15 09:15:00|8.25|7.05|8.27|7.07|8.27|7.07|8.23|7.03|0
1752571200000|2025-07-15 09:20:00|8.26|7.06|8.26|7.06|8.27|7.07|8.25|7.05|0
1752571500000|2025-07-15 09:25:00|8.27|7.07|8.26|7.06|8.28|7.08|8.25|7.05|0
1752571800000|2025-07-15 09:30:00|8.25|7.05|8.27|7.07|8.28|7.08|8.25|7.05|0
1752572100000|2025-07-15 09:35:00|8.28|7.08|8.26|7.06|8.28|7.08|8.24|7.04|0
1752572400000|2025-07-15 09:40:00|8.27|7.07|8.28|7.08|8.28|7.08|8.25|7.05|0
1752572700000|2025-07-15 09:45:00|8.27|7.07|8.26|7.06|8.28|7.08|8.25|7.05|0
1752573000000|2025-07-15 09:50:00|8.27|7.07|8.27|7.07|8.27|7.07|8.25|7.05|0
1752573300000|2025-07-15 09:55:00|8.26|7.06|8.25|7.05|8.28|7.08|8.24|7.04|0
1752573600000|2025-07-15 10:00:00|8.26|7.06|8.28|7.08|8.28|7.08|8.25|7.05|0
1752573900000|2025-07-15 10:05:00|8.27|7.07|8.26|7.06|8.28|7.08|8.25|7.05|0
1752574200000|2025-07-15 10:10:00|8.27|7.07|8.27|7.07|8.27|7.07|8.26|7.06|0
1752574500000|2025-07-15 10:15:00|8.26|7.06|8.31|7.11|8.31|7.11|8.21|7.01|0
1752574800000|2025-07-15 10:20:00|8.3|7.1|8.27|7.07|8.31|7.11|8.25|7.05|0
1752575100000|2025-07-15 10:25:00|8.28|7.08|8.31|7.11|8.32|7.12|8.27|7.07|0
1752575400000|2025-07-15 10:30:00|8.3|7.1|8.28|7.08|8.33|7.13|8.25|7.05|0
1752575700000|2025-07-15 10:35:00|8.26|7.06|8.32|7.12|8.33|7.13|8.26|7.06|0
1752576000000|2025-07-15 10:40:00|8.33|7.13|8.31|7.11|8.33|7.13|8.3|7.1|0
1752576300000|2025-07-15 10:45:00|8.32|7.12|8.36|7.16|8.38|7.18|8.31|7.11|0
1752576600000|2025-07-15 10:50:00|8.37|7.17|8.36|7.16|8.38|7.18|8.35|7.15|0
1752576900000|2025-07-15 10:55:00|8.37|7.17|8.37|7.17|8.38|7.18|8.34|7.14|0
1752577200000|2025-07-15 11:00:00|8.38|7.18|8.31|7.11|8.38|7.18|8.3|7.1|0
1752577500000|2025-07-15 11:05:00|8.32|7.12|8.23|7.03|8.32|7.12|8.18|6.98|0
1752577800000|2025-07-15 11:10:00|8.17|6.97|8.22|7.02|8.24|7.04|8.16|6.96|0
1752578100000|2025-07-15 11:15:00|8.23|7.03|8.17|6.97|8.23|7.03|8.16|6.96|0
1752578400000|2025-07-15 11:20:00|8.16|6.96|8.17|6.97|8.19|6.99|8.15|6.95|0
1752578700000|2025-07-15 11:25:00|8.18|6.98|8.21|7.01|8.23|7.03|8.17|6.97|0
1752579000000|2025-07-15 11:30:00|8.22|7.02|8.21|7.01|8.23|7.03|8.2|7|0
1752579300000|2025-07-15 11:35:00|8.22|7.02|8.22|7.02|8.23|7.03|8.2|7|0
1752579600000|2025-07-15 11:40:00|8.23|7.03|8.27|7.07|8.28|7.08|8.17|6.97|0
1752579900000|2025-07-15 11:45:00|8.28|7.08|8.27|7.07|8.29|7.09|8.24|7.04|0
1752580200000|2025-07-15 11:50:00|8.26|7.06|8.27|7.07|8.29|7.09|8.25|7.05|0
1752580500000|2025-07-15 11:55:00|8.26|7.06|8.27|7.07|8.27|7.07|8.25|7.05|0
1752580800000|2025-07-15 12:00:00|8.55|7.35|8.27|7.07|8.57|7.37|8.24|7.04|0
1752581100000|2025-07-15 12:05:00|8.28|7.08|8.32|7.12|8.36|7.16|8.25|7.05|0
1752581400000|2025-07-15 12:10:00|8.33|7.13|8.31|7.11|8.33|7.13|8.29|7.09|0
1752581700000|2025-07-15 12:15:00|8.32|7.12|8.36|7.16|8.38|7.18|8.31|7.11|0
1752582000000|2025-07-15 12:20:00|8.37|7.17|8.45|7.25|8.48|7.28|8.37|7.17|0
1752582300000|2025-07-15 12:25:00|8.44|7.24|8.51|7.31|8.51|7.31|8.4|7.2|0
1752582600000|2025-07-15 12:30:00|8.33|7.13|8.14|6.94|8.48|7.28|7.95|6.75|0
1752582900000|2025-07-15 12:35:00|8.15|6.95|8.17|6.97|8.21|7.01|8.14|6.94|0
1752583200000|2025-07-15 12:40:00|8.19|6.99|8.21|7.01|8.25|7.05|8.16|6.96|0
1752583500000|2025-07-15 12:45:00|8.22|7.02|8.21|7.01|8.23|7.03|8.2|7|0
1752583800000|2025-07-15 12:50:00|8.22|7.02|8.12|6.92|8.23|7.03|8.11|6.91|0
1752584100000|2025-07-15 12:55:00|8.11|6.91|8.07|6.87|8.12|6.92|8.04|6.84|0
1752584400000|2025-07-15 13:00:00|8.06|6.86|8.11|6.91|8.14|6.94|8.05|6.85|0
1752584700000|2025-07-15 13:05:00|8.1|6.9|8.01|6.81|8.14|6.94|8.01|6.81|0
1752585000000|2025-07-15 13:10:00|8.02|6.82|8.01|6.81|8.04|6.84|8.01|6.81|0
1752585300000|2025-07-15 13:15:00|8.02|6.82|8.01|6.81|8.08|6.88|8.01|6.81|0
1752585600000|2025-07-15 13:20:00|8|6.8|8.12|6.72|8.12|6.83|8|6.72|0
1752585900000|2025-07-15 13:25:00|8.14|6.74|8.19|6.79|8.19|6.79|8.11|6.71|0
1752586200000|2025-07-15 13:30:00|8.04|6.84|8.17|6.97|8.21|7.01|8.01|6.81|0
1752586500000|2025-07-15 13:35:00|8.16|6.96|8.22|7.02|8.22|7.02|8.14|6.94|0
1752586800000|2025-07-15 13:40:00|8.24|7.04|8.24|7.04|8.36|7.16|8.18|6.98|0
1752587100000|2025-07-15 13:45:00|8.25|7.05|8.23|7.03|8.31|7.11|8.15|6.95|0
1752587400000|2025-07-15 13:50:00|8.24|7.04|8.16|6.96|8.24|7.04|8.09|6.89|0
1752587700000|2025-07-15 13:55:00|8.17|6.97|8.25|7.05|8.3|7.1|8.14|6.94|0
1752588000000|2025-07-15 14:00:00|8.26|7.06|8.27|7.07|8.3|7.1|8.19|6.99|0
1752588300000|2025-07-15 14:05:00|8.26|7.06|8.13|6.93|8.26|7.06|8.09|6.89|0
1752588600000|2025-07-15 14:10:00|8.14|6.94|8.07|6.87|8.14|6.94|8.06|6.86|0
1752588900000|2025-07-15 14:15:00|8.06|6.86|8.09|6.89|8.15|6.95|8.05|6.85|0
1752589200000|2025-07-15 14:20:00|8.13|6.93|8.07|6.87|8.16|6.96|8.05|6.85|0
1752589500000|2025-07-15 14:25:00|8.08|6.88|8.19|6.99|8.2|7|8.06|6.86|0
1752589800000|2025-07-15 14:30:00|8.22|7.02|8.15|6.95|8.29|7.09|8.13|6.93|0
1752590100000|2025-07-15 14:35:00|8.18|6.98|8.26|7.06|8.27|7.07|8.13|6.93|0
1752590400000|2025-07-15 14:40:00|8.27|7.07|8.31|7.11|8.35|7.15|8.24|7.04|0
1752590700000|2025-07-15 14:45:00|8.3|7.1|8.21|7.01|8.31|7.11|8.19|6.99|0
1752591000000|2025-07-15 14:50:00|8.26|7.06|8.4|7.2|8.44|7.24|8.2|7|0
1752591300000|2025-07-15 14:55:00|8.41|7.21|8.46|7.26|8.49|7.29|8.36|7.16|0
1752591600000|2025-07-15 15:00:00|8.44|7.24|8.36|7.16|8.47|7.27|8.29|7.09|0
1752591900000|2025-07-15 15:05:00|8.35|7.15|8.24|7.04|8.35|7.15|8.19|6.99|0
1752592200000|2025-07-15 15:10:00|8.25|7.05|8.35|7.15|8.35|7.15|8.19|6.99|0
1752592500000|2025-07-15 15:15:00|8.34|7.14|8.31|7.11|8.36|7.16|8.28|7.08|0
1752592800000|2025-07-15 15:20:00|8.32|7.12|8.26|7.06|8.35|7.15|8.2|7|0
1752593100000|2025-07-15 15:25:00|8.27|7.07|8.23|7.03|8.28|7.08|8.21|7.01|0
1752593400000|2025-07-15 15:30:00|8.22|7.02|8.35|7.15|8.37|7.17|8.2|7|0
1752593700000|2025-07-15 15:35:00|8.36|7.16|8.31|7.11|8.41|7.21|8.29|7.09|0
1752594000000|2025-07-15 15:40:00|8.3|7.1|8.22|7.02|8.34|7.14|8.21|7.01|0
1752594300000|2025-07-15 15:45:00|8.21|7.01|8.16|6.96|8.23|7.03|8.14|6.94|0
1752594600000|2025-07-15 15:50:00|8.17|6.97|8.27|7.07|8.28|7.08|8.15|6.95|0
1752594900000|2025-07-15 15:55:00|8.28|7.08|8.26|7.06|8.31|7.11|8.23|7.03|0
1752595200000|2025-07-15 16:00:00|8.25|7.05|8.26|7.06|8.3|7.1|8.2|7|0
1752595500000|2025-07-15 16:05:00|8.22|7.02|8.4|7.2|8.4|7.2|8.2|7|0
1752595800000|2025-07-15 16:10:00|8.41|7.21|8.33|7.13|8.41|7.21|8.28|7.08|0
1752596100000|2025-07-15 16:15:00|8.32|7.12|8.27|7.07|8.34|7.14|8.2|7|0
1752596400000|2025-07-15 16:20:00|8.26|7.06|8.19|6.99|8.29|7.09|8.16|6.96|0
1752596700000|2025-07-15 16:25:00|8.18|6.98|8.17|6.97|8.24|7.04|8.15|6.95|0
1752597000000|2025-07-15 16:30:00|8.16|6.96|8.17|6.97|8.19|6.99|8.1|6.9|0
1752597300000|2025-07-15 16:35:00|8.18|6.98|8.26|7.06|8.31|7.11|8.16|6.96|0
1752597600000|2025-07-15 16:40:00|8.27|7.07|8.24|7.04|8.32|7.12|8.23|7.03|0
1752597900000|2025-07-15 16:45:00|8.26|7.06|8.21|7.01|8.27|7.07|8.2|7|0
1752598200000|2025-07-15 16:50:00|8.22|7.02|8.28|7.08|8.29|7.09|8.15|6.95|0
1752598500000|2025-07-15 16:55:00|8.27|7.07|8.44|7.24|8.49|7.29|8.25|7.05|0
1752598800000|2025-07-15 17:00:00|8.42|7.22|8.36|7.16|8.43|7.23|8.34|7.14|0
1752599100000|2025-07-15 17:05:00|8.37|7.17|8.48|7.28|8.48|7.28|8.35|7.15|0
1752599400000|2025-07-15 17:10:00|8.47|7.27|8.45|7.25|8.5|7.3|8.4|7.2|0
1752599700000|2025-07-15 17:15:00|8.44|7.24|8.46|7.26|8.56|7.36|8.44|7.24|0
1752600000000|2025-07-15 17:20:00|8.47|7.27|8.41|7.21|8.49|7.29|8.39|7.19|0
1752600300000|2025-07-15 17:25:00|8.42|7.22|8.36|7.16|8.44|7.24|8.35|7.15|0
1752600600000|2025-07-15 17:30:00|8.35|7.15|8.3|7.1|8.39|7.19|8.3|7.1|0
1752600900000|2025-07-15 17:35:00|8.29|7.09|8.27|7.07|8.32|7.12|8.25|7.05|0
1752601200000|2025-07-15 17:40:00|8.26|7.06|8.36|7.16|8.37|7.17|8.25|7.05|0
1752601500000|2025-07-15 17:45:00|8.31|7.11|8.32|7.12|8.34|7.14|8.29|7.09|0
1752601800000|2025-07-15 17:50:00|8.33|7.13|8.26|7.06|8.34|7.14|8.26|7.06|0
1752602100000|2025-07-15 17:55:00|8.27|7.07|8.21|7.01|8.28|7.08|8.19|6.99|0
1752602400000|2025-07-15 18:00:00|8.22|7.02|8.23|7.03|8.28|7.08|8.19|6.99|0
1752602700000|2025-07-15 18:05:00|8.24|7.04|8.22|7.02|8.24|7.04|8.18|6.98|0
1752603000000|2025-07-15 18:10:00|8.21|7.01|8.17|6.97|8.23|7.03|8.16|6.96|0
1752603300000|2025-07-15 18:15:00|8.16|6.96|8.18|6.98|8.19|6.99|8.14|6.94|0
1752603600000|2025-07-15 18:20:00|8.17|6.97|8.27|7.07|8.27|7.07|8.14|6.94|0
1752603900000|2025-07-15 18:25:00|8.26|7.06|8.26|7.06|8.29|7.09|8.25|7.05|0
1752604200000|2025-07-15 18:30:00|8.25|7.05|8.28|7.08|8.28|7.08|8.2|7|0
1752604500000|2025-07-15 18:35:00|8.29|7.09|8.27|7.07|8.38|7.18|8.25|7.05|0
1752604800000|2025-07-15 18:40:00|8.26|7.06|8.33|7.13|8.34|7.14|8.25|7.05|0
1752605100000|2025-07-15 18:45:00|8.31|7.11|8.33|7.13|8.33|7.13|8.29|7.09|0
1752605400000|2025-07-15 18:50:00|8.32|7.12|8.27|7.07|8.32|7.12|8.22|7.02|0
1752605700000|2025-07-15 18:55:00|8.28|7.08|8.43|7.23|8.46|7.26|8.26|7.06|0
1752606000000|2025-07-15 19:00:00|8.48|7.28|8.38|7.18|8.5|7.3|8.33|7.13|0
1752606300000|2025-07-15 19:05:00|8.39|7.19|8.42|7.22|8.44|7.24|8.36|7.16|0
1752606600000|2025-07-15 19:10:00|8.43|7.23|8.42|7.22|8.44|7.24|8.38|7.18|0
1752606900000|2025-07-15 19:15:00|8.41|7.21|8.41|7.21|8.45|7.25|8.38|7.18|0
1752607200000|2025-07-15 19:20:00|8.42|7.22|8.31|7.11|8.42|7.22|8.3|7.1|0
1752607500000|2025-07-15 19:25:00|8.32|7.12|8.41|7.21|8.43|7.23|8.25|7.05|0
1752607800000|2025-07-15 19:30:00|8.4|7.2|8.44|7.24|8.44|7.24|8.38|7.18|0
1752608100000|2025-07-15 19:35:00|8.42|7.22|8.4|7.2|8.48|7.28|8.4|7.2|0
1752608400000|2025-07-15 19:40:00|8.41|7.21|8.36|7.16|8.41|7.21|8.29|7.09|0
1752608700000|2025-07-15 19:45:00|8.35|7.15|8.37|7.17|8.43|7.23|8.35|7.15|0
1752609000000|2025-07-15 19:50:00|8.36|7.16|8.46|7.26|8.5|7.3|8.36|7.16|0
1752609300000|2025-07-15 19:55:00|8.42|7.22|8.64|7.43|8.67|7.46|8.42|7.22|0
1752609600000|2025-07-15 20:00:00|8.66|7.45|8.71|7.49|8.75|7.53|8.59|7.39|0
1752609900000|2025-07-15 20:05:00|8.7|7.5|8.72|7.5|8.74|7.52|8.67|7.46|0
1752610200000|2025-07-15 20:10:00|8.71|7.49|8.73|7.51|8.74|7.52|8.69|7.48|0
1752610500000|2025-07-15 20:15:00|8.72|7.5|8.78|7.56|8.81|7.58|8.71|7.49|0
1752610800000|2025-07-15 20:20:00|8.77|7.55|8.81|7.58|8.84|7.6|8.74|7.52|0
1752611100000|2025-07-15 20:25:00|8.8|7.57|8.83|7.6|8.83|7.6|8.79|7.57|0
1752611400000|2025-07-15 20:30:00|8.82|7.59|8.82|7.59|8.88|7.64|8.79|7.56|0
1752611700000|2025-07-15 20:35:00|8.81|7.58|8.81|7.58|8.84|7.61|8.8|7.57|0
1752612000000|2025-07-15 20:40:00|8.82|7.59|8.83|7.6|8.83|7.6|8.8|7.57|0
1752612300000|2025-07-15 20:45:00|8.82|7.59|8.87|7.64|8.89|7.65|8.81|7.58|0
1752612600000|2025-07-15 20:50:00|8.86|7.63|8.87|7.63|8.9|7.66|8.86|7.62|0
1752612900000|2025-07-15 20:55:00|8.95|7.55|8.97|7.57|8.98|7.58|8.94|7.54|0
1752613200000|2025-07-15 21:00:00|8.96|7.56|8.97|7.57|8.97|7.57|8.95|7.55|0
1752613500000|2025-07-15 21:05:00|8.94|7.54|8.96|7.56|8.96|7.56|8.93|7.53|0
1752613800000|2025-07-15 21:10:00|8.95|7.55|8.96|7.56|8.96|7.56|8.95|7.55|0
1752614100000|2025-07-15 21:15:00|8.95|7.55|8.96|7.56|8.96|7.56|8.95|7.55|0
1752614400000|2025-07-15 21:20:00|8.94|7.54|8.94|7.54|8.96|7.56|8.94|7.54|0
1752614700000|2025-07-15 21:25:00|8.95|7.55|8.94|7.54|8.96|7.56|8.94|7.54|0
1752615000000|2025-07-15 21:30:00|8.95|7.55|8.94|7.54|8.95|7.55|8.94|7.54|0
1752615300000|2025-07-15 21:35:00|8.95|7.55|8.95|7.55|8.96|7.56|8.95|7.55|0
1752615600000|2025-07-15 21:40:00|8.96|7.56|8.95|7.55|8.97|7.57|8.95|7.55|0
1752615900000|2025-07-15 21:45:00|8.94|7.54|8.96|7.56|8.96|7.56|8.94|7.54|0
1752616500000|2025-07-15 21:55:00|8.95|7.55|8.96|7.56|8.96|7.56|8.95|7.55|0
1752616800000|2025-07-15 22:00:00|8.94|7.54|8.89|7.49|8.94|7.54|8.88|7.48|0
1752617100000|2025-07-15 22:05:00|8.88|7.48|8.94|7.54|8.95|7.55|8.88|7.48|0
1752617400000|2025-07-15 22:10:00|8.95|7.55|9|7.6|9.01|7.61|8.95|7.55|0
1752617700000|2025-07-15 22:15:00|8.99|7.59|9.03|7.63|9.03|7.63|8.99|7.59|0
1752618000000|2025-07-15 22:20:00|9.02|7.62|9|7.6|9.02|7.62|9|7.6|0
1752618300000|2025-07-15 22:25:00|9.01|7.61|8.99|7.59|9.01|7.61|8.96|7.56|0
1752618600000|2025-07-15 22:30:00|9|7.6|9.13|7.73|9.16|7.76|8.98|7.58|0
1752618900000|2025-07-15 22:35:00|9.12|7.72|9.11|7.71|9.13|7.73|9.08|7.68|0
1752619200000|2025-07-15 22:40:00|9.1|7.7|9.08|7.68|9.11|7.71|9.08|7.68|0
1752619500000|2025-07-15 22:45:00|9.09|7.69|9.05|7.65|9.13|7.73|9.04|7.64|0
1752619800000|2025-07-15 22:50:00|9.04|7.64|9.04|7.64|9.1|7.7|9.03|7.63|0
1752620100000|2025-07-15 22:55:00|9.03|7.63|9.02|7.62|9.03|7.63|9|7.6|0
1752620400000|2025-07-15 23:00:00|9.01|7.61|9.03|7.63|9.06|7.66|9.01|7.61|0
1752620700000|2025-07-15 23:05:00|9.04|7.64|9.02|7.62|9.05|7.65|9.01|7.61|0
1752621000000|2025-07-15 23:10:00|9.01|7.61|9.01|7.61|9.03|7.63|8.98|7.58|0
1752621300000|2025-07-15 23:15:00|9.02|7.62|9.04|7.64|9.05|7.65|9.01|7.61|0
1752621600000|2025-07-15 23:20:00|9.09|7.69|9.07|7.67|9.11|7.71|9.04|7.64|0
1752621900000|2025-07-15 23:25:00|9.06|7.66|9.07|7.67|9.08|7.68|9.04|7.64|0
1752622200000|2025-07-15 23:30:00|9.06|7.66|9.01|7.61|9.07|7.67|9.01|7.61|0
1752622500000|2025-07-15 23:35:00|9|7.6|8.99|7.59|9.01|7.61|8.98|7.58|0
1752622800000|2025-07-15 23:40:00|9|7.6|8.97|7.57|9.01|7.61|8.97|7.57|0
1752623100000|2025-07-15 23:45:00|8.96|7.56|8.94|7.54|8.97|7.57|8.93|7.53|0
1752623400000|2025-07-15 23:50:00|8.95|7.55|8.98|7.58|9|7.6|8.93|7.53|0
1752623700000|2025-07-15 23:55:00|8.97|7.57|8.96|7.56|8.99|7.59|8.95|7.55|0
1752537600000|2025-07-15 00:00:00|9.13|7.73|9.07|7.67|9.18|7.78|9.06|7.66|0
1752537900000|2025-07-15 00:05:00|9.08|7.68|9.09|7.69|9.1|7.7|9.07|7.67|0
1752538200000|2025-07-15 00:10:00|9.1|7.7|9.06|7.66|9.1|7.7|9.06|7.66|0
1752538500000|2025-07-15 00:15:00|9.07|7.67|8.98|7.73|9.08|7.75|8.97|7.67|0
1752538800000|2025-07-15 00:20:00|8.99|7.74|8.98|7.73|9|7.74|8.97|7.72|0
1752539100000|2025-07-15 00:25:00|8.99|7.74|8.99|7.73|9|7.74|8.98|7.73|0
1752539400000|2025-07-15 00:30:00|8.98|7.74|8.99|7.74|9|7.74|8.97|7.71|0
1752539700000|2025-07-15 00:35:00|9|7.73|8.97|7.72|9.01|7.75|8.97|7.72|0
1752540000000|2025-07-15 00:40:00|8.98|7.73|8.99|7.74|9|7.74|8.97|7.72|0
1752540300000|2025-07-15 00:45:00|8.98|7.73|9|7.74|9|7.75|8.97|7.72|0
1752540600000|2025-07-15 00:50:00|9.1|7.75|9.1|7.83|9.11|7.84|9.07|7.75|0
1752540900000|2025-07-15 00:55:00|9.11|7.84|9.09|7.82|9.11|7.84|9.09|7.82|0
1752541200000|2025-07-15 01:00:00|9.1|7.83|9.1|7.83|9.11|7.84|9.07|7.81|0
1752541500000|2025-07-15 01:05:00|9.11|7.84|9.1|7.83|9.11|7.84|9.08|7.82|0
1752541800000|2025-07-15 01:10:00|9.11|7.84|9.1|7.83|9.11|7.84|9.09|7.82|0
1752542100000|2025-07-15 01:15:00|9.09|7.82|9.11|7.84|9.11|7.84|9.09|7.82|0
1752542400000|2025-07-15 01:20:00|9.1|7.83|9.1|7.83|9.12|7.85|9.08|7.81|0
1752542700000|2025-07-15 01:25:00|9.11|7.84|9.09|7.82|9.11|7.84|9.09|7.82|0
1752543000000|2025-07-15 01:30:00|9.1|7.83|9.11|7.84|9.12|7.84|9.08|7.81|0
1752543300000|2025-07-15 01:35:00|9.1|7.83|9.03|7.77|9.11|7.84|9.02|7.76|0
1752543600000|2025-07-15 01:40:00|9.02|7.76|8.77|7.54|9.05|7.79|8.77|7.54|0
1752543900000|2025-07-15 01:45:00|8.74|7.52|8.59|7.39|8.76|7.54|8.59|7.39|0
1752544200000|2025-07-15 01:50:00|8.6|7.4|8.3|7.1|8.62|7.41|8.28|7.08|0
1752544500000|2025-07-15 01:55:00|8.31|7.11|8.45|7.25|8.51|7.31|8.28|7.08|0
1752544800000|2025-07-15 02:00:00|8.44|7.24|8.54|7.34|8.54|7.34|8.39|7.19|0
1752545100000|2025-07-15 02:05:00|8.55|7.35|8.53|7.33|8.56|7.36|8.45|7.25|0
1752545400000|2025-07-15 02:10:00|8.52|7.32|8.5|7.3|8.54|7.34|8.49|7.29|0
1752545700000|2025-07-15 02:15:00|8.51|7.31|8.59|7.39|8.64|7.44|8.49|7.29|0
1752546000000|2025-07-15 02:20:00|8.61|7.41|8.6|7.4|8.64|7.44|8.59|7.39|0
1752546300000|2025-07-15 02:25:00|8.61|7.41|8.61|7.41|8.68|7.47|8.58|7.38|0
1752546600000|2025-07-15 02:30:00|8.62|7.42|8.72|7.5|8.73|7.52|8.61|7.41|0
1752546900000|2025-07-15 02:35:00|8.73|7.52|8.67|7.46|8.75|7.53|8.65|7.44|0
1752547200000|2025-07-15 02:40:00|8.68|7.47|8.66|7.45|8.69|7.48|8.64|7.44|0
1752547500000|2025-07-15 02:45:00|8.67|7.46|8.67|7.46|8.69|7.48|8.64|7.43|0
1752547800000|2025-07-15 02:50:00|8.66|7.47|8.66|7.45|8.69|7.48|8.64|7.44|0
1752548100000|2025-07-15 02:55:00|8.67|7.46|8.63|7.43|8.68|7.47|8.63|7.43|0
1752548400000|2025-07-15 03:00:00|8.64|7.44|8.67|7.46|8.69|7.47|8.64|7.43|0
1752548700000|2025-07-15 03:05:00|8.66|7.45|8.64|7.44|8.68|7.47|8.64|7.44|0
1752549000000|2025-07-15 03:10:00|8.65|7.43|8.67|7.46|8.68|7.47|8.64|7.43|0
1752549300000|2025-07-15 03:15:00|8.68|7.47|8.66|7.45|8.69|7.47|8.64|7.43|0
1752549600000|2025-07-15 03:20:00|8.65|7.44|8.6|7.4|8.67|7.46|8.59|7.39|0
1752549900000|2025-07-15 03:25:00|8.59|7.39|8.61|7.41|8.65|7.44|8.58|7.38|0
1752550200000|2025-07-15 03:30:00|8.62|7.4|8.52|7.32|8.62|7.42|8.49|7.29|0
1752550500000|2025-07-15 03:35:00|8.51|7.31|8.52|7.32|8.52|7.32|8.5|7.3|0
1752550800000|2025-07-15 03:40:00|8.51|7.31|8.51|7.31|8.53|7.33|8.5|7.3|0
1752551100000|2025-07-15 03:45:00|8.52|7.32|8.51|7.31|8.53|7.33|8.5|7.3|0
1752551400000|2025-07-15 03:50:00|8.52|7.32|8.52|7.32|8.53|7.33|8.5|7.3|0
1752551700000|2025-07-15 03:55:00|8.51|7.31|8.51|7.31|8.52|7.32|8.49|7.29|0
1752552000000|2025-07-15 04:00:00|8.53|7.33|8.51|7.31|8.53|7.33|8.5|7.3|0
1752552300000|2025-07-15 04:05:00|8.52|7.32|8.51|7.31|8.53|7.33|8.5|7.3|0
1752552600000|2025-07-15 04:10:00|8.5|7.3|8.51|7.31|8.52|7.32|8.5|7.3|0
1752552900000|2025-07-15 04:15:00|8.52|7.32|8.52|7.32|8.52|7.32|8.49|7.29|0
1752553200000|2025-07-15 04:20:00|8.51|7.31|8.5|7.3|8.52|7.32|8.5|7.3|0
1752553500000|2025-07-15 04:25:00|8.51|7.31|8.51|7.31|8.53|7.33|8.5|7.3|0
1752553800000|2025-07-15 04:30:00|8.5|7.3|8.5|7.3|8.51|7.31|8.49|7.29|0
1752554100000|2025-07-15 04:35:00|8.49|7.29|8.41|7.21|8.52|7.32|8.4|7.2|0
1752554400000|2025-07-15 04:40:00|8.4|7.2|8.42|7.22|8.44|7.24|8.4|7.2|0
1752554700000|2025-07-15 04:45:00|8.41|7.21|8.41|7.21|8.46|7.26|8.39|7.19|0
1752555000000|2025-07-15 04:50:00|8.42|7.22|8.42|7.22|8.43|7.23|8.4|7.2|0
1752555300000|2025-07-15 04:55:00|8.41|7.21|8.42|7.22|8.43|7.23|8.39|7.19|0
1752555600000|2025-07-15 05:00:00|8.39|7.19|8.41|7.21|8.42|7.22|8.35|7.15|0
1752555900000|2025-07-15 05:05:00|8.42|7.22|8.31|7.11|8.42|7.22|8.3|7.1|0
1752556200000|2025-07-15 05:10:00|8.32|7.12|8.32|7.12|8.33|7.13|8.28|7.08|0
1752556500000|2025-07-15 05:15:00|8.31|7.11|8.31|7.11|8.33|7.13|8.3|7.1|0
1752556800000|2025-07-15 05:20:00|8.3|7.1|8.31|7.11|8.33|7.13|8.3|7.1|0
1752557100000|2025-07-15 05:25:00|8.3|7.1|8.3|7.1|8.31|7.11|8.29|7.09|0
1752557400000|2025-07-15 05:30:00|8.31|7.11|8.31|7.11|8.33|7.13|8.28|7.08|0
1752557700000|2025-07-15 05:35:00|8.32|7.12|8.32|7.12|8.33|7.13|8.29|7.09|0
1752558000000|2025-07-15 05:40:00|8.31|7.11|8.31|7.11|8.33|7.13|8.3|7.1|0
1752558300000|2025-07-15 05:45:00|8.3|7.1|8.3|7.1|8.34|7.14|8.28|7.08|0
1752558600000|2025-07-15 05:50:00|8.32|7.12|8.32|7.12|8.33|7.13|8.3|7.1|0
1752558900000|2025-07-15 05:55:00|8.31|7.11|8.32|7.12|8.34|7.14|8.3|7.1|0
1752559200000|2025-07-15 06:00:00|8.31|7.11|8.26|7.06|8.32|7.12|8.24|7.04|0
1752559500000|2025-07-15 06:05:00|8.25|7.05|8.25|7.05|8.28|7.08|8.25|7.05|0
1752559800000|2025-07-15 06:10:00|8.27|7.07|8.32|7.12|8.34|7.14|8.27|7.07|0
1752560100000|2025-07-15 06:15:00|8.31|7.11|8.32|7.12|8.32|7.12|8.29|7.09|0
1752560400000|2025-07-15 06:20:00|8.33|7.13|8.32|7.12|8.33|7.13|8.3|7.1|0
1752560700000|2025-07-15 06:25:00|8.31|7.11|8.3|7.1|8.33|7.13|8.3|7.1|0
1752561000000|2025-07-15 06:30:00|8.32|7.12|8.33|7.13|8.34|7.14|8.31|7.11|0
1752561300000|2025-07-15 06:35:00|8.32|7.12|8.32|7.12|8.33|7.13|8.29|7.09|0
1752561600000|2025-07-15 06:40:00|8.33|7.13|8.36|7.16|8.37|7.17|8.31|7.11|0
1752561900000|2025-07-15 06:45:00|8.37|7.17|8.36|7.16|8.38|7.18|8.35|7.15|0
1752562200000|2025-07-15 06:50:00|8.34|7.14|8.32|7.12|8.34|7.14|8.29|7.09|0
1752562500000|2025-07-15 06:55:00|8.33|7.13|8.31|7.11|8.33|7.13|8.3|7.1|0
1752562800000|2025-07-15 07:00:00|8.3|7.1|8.31|7.11|8.33|7.13|8.29|7.09|0
1752563100000|2025-07-15 07:05:00|8.3|7.1|8.36|7.16|8.36|7.16|8.29|7.09|0
1752563400000|2025-07-15 07:10:00|8.37|7.17|8.4|7.2|8.42|7.22|8.34|7.14|0
1752563700000|2025-07-15 07:15:00|8.42|7.22|8.36|7.16|8.43|7.23|8.35|7.15|0
1752564000000|2025-07-15 07:20:00|8.37|7.17|8.37|7.17|8.38|7.18|8.35|7.15|0
1752564300000|2025-07-15 07:25:00|8.38|7.18|8.37|7.17|8.39|7.19|8.32|7.12|0
1752564600000|2025-07-15 07:30:00|8.36|7.16|8.37|7.17|8.39|7.19|8.34|7.14|0
1752564900000|2025-07-15 07:35:00|8.36|7.16|8.35|7.15|8.38|7.18|8.34|7.14|0
1752565200000|2025-07-15 07:40:00|8.34|7.14|8.31|7.11|8.37|7.17|8.3|7.1|0
1752565500000|2025-07-15 07:45:00|8.32|7.12|8.36|7.16|8.36|7.16|8.3|7.1|0
1752565800000|2025-07-15 07:50:00|8.35|7.15|8.36|7.16|8.37|7.17|8.3|7.1|0
1752566100000|2025-07-15 07:55:00|8.35|7.15|8.31|7.11|8.38|7.18|8.31|7.11|0
1752566400000|2025-07-15 08:00:00|8.32|7.12|8.36|7.16|8.38|7.18|8.31|7.11|0
1752566700000|2025-07-15 08:05:00|8.35|7.15|8.37|7.17|8.39|7.19|8.33|7.13|0
1752567000000|2025-07-15 08:10:00|8.36|7.16|8.37|7.17|8.38|7.18|8.35|7.15|0
1752567300000|2025-07-15 08:15:00|8.36|7.16|8.37|7.17|8.4|7.2|8.35|7.15|0
1752567600000|2025-07-15 08:20:00|8.36|7.16|8.36|7.16|8.38|7.18|8.34|7.14|0
1752567900000|2025-07-15 08:25:00|8.31|7.11|8.27|7.07|8.32|7.12|8.24|7.04|0
1752568200000|2025-07-15 08:30:00|8.25|7.05|8.28|7.08|8.33|7.13|8.25|7.05|0
1752568500000|2025-07-15 08:35:00|8.26|7.06|8.27|7.07|8.29|7.09|8.26|7.06|0
1752568800000|2025-07-15 08:40:00|8.28|7.08|8.26|7.06|8.28|7.08|8.25|7.05|0
1752569100000|2025-07-15 08:45:00|8.25|7.05|8.27|7.07|8.27|7.07|8.25|7.05|0
1752569400000|2025-07-15 08:50:00|8.26|7.06|8.27|7.07|8.28|7.08|8.25|7.05|0
1752569700000|2025-07-15 08:55:00|8.26|7.06|8.26|7.06|8.28|7.08|8.26|7.06|0
1752570000000|2025-07-15 09:00:00|8.27|7.07|8.31|7.11|8.36|7.16|8.26|7.06|0
1752570300000|2025-07-15 09:05:00|8.32|7.12|8.31|7.11|8.32|7.12|8.3|7.1|0
1752570600000|2025-07-15 09:10:00|8.3|7.1|8.26|7.06|8.32|7.12|8.25|7.05|0
1752570900000|2025-07-15 09:15:00|8.25|7.05|8.27|7.07|8.27|7.07|8.23|7.03|0
1752571200000|2025-07-15 09:20:00|8.26|7.06|8.26|7.06|8.27|7.07|8.25|7.05|0
1752571500000|2025-07-15 09:25:00|8.27|7.07|8.26|7.06|8.28|7.08|8.25|7.05|0
1752571800000|2025-07-15 09:30:00|8.25|7.05|8.27|7.07|8.28|7.08|8.25|7.05|0
1752572100000|2025-07-15 09:35:00|8.28|7.08|8.26|7.06|8.28|7.08|8.24|7.04|0
1752572400000|2025-07-15 09:40:00|8.27|7.07|8.28|7.08|8.28|7.08|8.25|7.05|0
1752572700000|2025-07-15 09:45:00|8.27|7.07|8.26|7.06|8.28|7.08|8.25|7.05|0
1752573000000|2025-07-15 09:50:00|8.27|7.07|8.27|7.07|8.27|7.07|8.25|7.05|0
1752573300000|2025-07-15 09:55:00|8.26|7.06|8.25|7.05|8.28|7.08|8.24|7.04|0
1752573600000|2025-07-15 10:00:00|8.26|7.06|8.28|7.08|8.28|7.08|8.25|7.05|0
1752573900000|2025-07-15 10:05:00|8.27|7.07|8.26|7.06|8.28|7.08|8.25|7.05|0
1752574200000|2025-07-15 10:10:00|8.27|7.07|8.27|7.07|8.27|7.07|8.26|7.06|0
1752574500000|2025-07-15 10:15:00|8.26|7.06|8.31|7.11|8.31|7.11|8.21|7.01|0
1752574800000|2025-07-15 10:20:00|8.3|7.1|8.27|7.07|8.31|7.11|8.25|7.05|0
1752575100000|2025-07-15 10:25:00|8.28|7.08|8.31|7.11|8.32|7.12|8.27|7.07|0
1752575400000|2025-07-15 10:30:00|8.3|7.1|8.28|7.08|8.33|7.13|8.25|7.05|0
1752575700000|2025-07-15 10:35:00|8.26|7.06|8.32|7.12|8.33|7.13|8.26|7.06|0
1752576000000|2025-07-15 10:40:00|8.33|7.13|8.31|7.11|8.33|7.13|8.3|7.1|0
1752576300000|2025-07-15 10:45:00|8.32|7.12|8.36|7.16|8.38|7.18|8.31|7.11|0
1752576600000|2025-07-15 10:50:00|8.37|7.17|8.36|7.16|8.38|7.18|8.35|7.15|0
1752576900000|2025-07-15 10:55:00|8.37|7.17|8.37|7.17|8.38|7.18|8.34|7.14|0
1752577200000|2025-07-15 11:00:00|8.38|7.18|8.31|7.11|8.38|7.18|8.3|7.1|0
1752577500000|2025-07-15 11:05:00|8.32|7.12|8.23|7.03|8.32|7.12|8.18|6.98|0
1752577800000|2025-07-15 11:10:00|8.17|6.97|8.22|7.02|8.24|7.04|8.16|6.96|0
1752578100000|2025-07-15 11:15:00|8.23|7.03|8.17|6.97|8.23|7.03|8.16|6.96|0
1752578400000|2025-07-15 11:20:00|8.16|6.96|8.17|6.97|8.19|6.99|8.15|6.95|0
1752578700000|2025-07-15 11:25:00|8.18|6.98|8.21|7.01|8.23|7.03|8.17|6.97|0
1752579000000|2025-07-15 11:30:00|8.22|7.02|8.21|7.01|8.23|7.03|8.2|7|0
1752579300000|2025-07-15 11:35:00|8.22|7.02|8.22|7.02|8.23|7.03|8.2|7|0
1752579600000|2025-07-15 11:40:00|8.23|7.03|8.27|7.07|8.28|7.08|8.17|6.97|0
1752579900000|2025-07-15 11:45:00|8.28|7.08|8.27|7.07|8.29|7.09|8.24|7.04|0
1752580200000|2025-07-15 11:50:00|8.26|7.06|8.27|7.07|8.29|7.09|8.25|7.05|0
1752580500000|2025-07-15 11:55:00|8.26|7.06|8.27|7.07|8.27|7.07|8.25|7.05|0
1752580800000|2025-07-15 12:00:00|8.55|7.35|8.27|7.07|8.57|7.37|8.24|7.04|0
1752581100000|2025-07-15 12:05:00|8.28|7.08|8.32|7.12|8.36|7.16|8.25|7.05|0
1752581400000|2025-07-15 12:10:00|8.33|7.13|8.31|7.11|8.33|7.13|8.29|7.09|0
1752581700000|2025-07-15 12:15:00|8.32|7.12|8.36|7.16|8.38|7.18|8.31|7.11|0
1752582000000|2025-07-15 12:20:00|8.37|7.17|8.45|7.25|8.48|7.28|8.37|7.17|0
1752582300000|2025-07-15 12:25:00|8.44|7.24|8.51|7.31|8.51|7.31|8.4|7.2|0
1752582600000|2025-07-15 12:30:00|8.33|7.13|8.14|6.94|8.48|7.28|7.95|6.75|0
1752582900000|2025-07-15 12:35:00|8.15|6.95|8.17|6.97|8.21|7.01|8.14|6.94|0
1752583200000|2025-07-15 12:40:00|8.19|6.99|8.21|7.01|8.25|7.05|8.16|6.96|0
1752583500000|2025-07-15 12:45:00|8.22|7.02|8.21|7.01|8.23|7.03|8.2|7|0
1752583800000|2025-07-15 12:50:00|8.22|7.02|8.12|6.92|8.23|7.03|8.11|6.91|0
1752584100000|2025-07-15 12:55:00|8.11|6.91|8.07|6.87|8.12|6.92|8.04|6.84|0
1752584400000|2025-07-15 13:00:00|8.06|6.86|8.11|6.91|8.14|6.94|8.05|6.85|0
1752584700000|2025-07-15 13:05:00|8.1|6.9|8.01|6.81|8.14|6.94|8.01|6.81|0
1752585000000|2025-07-15 13:10:00|8.02|6.82|8.01|6.81|8.04|6.84|8.01|6.81|0
1752585300000|2025-07-15 13:15:00|8.02|6.82|8.01|6.81|8.08|6.88|8.01|6.81|0
1752585600000|2025-07-15 13:20:00|8|6.8|8.12|6.72|8.12|6.83|8|6.72|0
1752585900000|2025-07-15 13:25:00|8.14|6.74|8.19|6.79|8.19|6.79|8.11|6.71|0
1752586200000|2025-07-15 13:30:00|8.04|6.84|8.17|6.97|8.21|7.01|8.01|6.81|0
1752586500000|2025-07-15 13:35:00|8.16|6.96|8.22|7.02|8.22|7.02|8.14|6.94|0
1752586800000|2025-07-15 13:40:00|8.24|7.04|8.24|7.04|8.36|7.16|8.18|6.98|0
1752587100000|2025-07-15 13:45:00|8.25|7.05|8.23|7.03|8.31|7.11|8.15|6.95|0
1752587400000|2025-07-15 13:50:00|8.24|7.04|8.16|6.96|8.24|7.04|8.09|6.89|0
1752587700000|2025-07-15 13:55:00|8.17|6.97|8.25|7.05|8.3|7.1|8.14|6.94|0
1752588000000|2025-07-15 14:00:00|8.26|7.06|8.27|7.07|8.3|7.1|8.19|6.99|0
1752588300000|2025-07-15 14:05:00|8.26|7.06|8.13|6.93|8.26|7.06|8.09|6.89|0
1752588600000|2025-07-15 14:10:00|8.14|6.94|8.07|6.87|8.14|6.94|8.06|6.86|0
1752588900000|2025-07-15 14:15:00|8.06|6.86|8.09|6.89|8.15|6.95|8.05|6.85|0
1752589200000|2025-07-15 14:20:00|8.13|6.93|8.07|6.87|8.16|6.96|8.05|6.85|0
1752589500000|2025-07-15 14:25:00|8.08|6.88|8.19|6.99|8.2|7|8.06|6.86|0
1752589800000|2025-07-15 14:30:00|8.22|7.02|8.15|6.95|8.29|7.09|8.13|6.93|0
1752590100000|2025-07-15 14:35:00|8.18|6.98|8.26|7.06|8.27|7.07|8.13|6.93|0
1752590400000|2025-07-15 14:40:00|8.27|7.07|8.31|7.11|8.35|7.15|8.24|7.04|0
1752590700000|2025-07-15 14:45:00|8.3|7.1|8.21|7.01|8.31|7.11|8.19|6.99|0
1752591000000|2025-07-15 14:50:00|8.26|7.06|8.4|7.2|8.44|7.24|8.2|7|0
1752591300000|2025-07-15 14:55:00|8.41|7.21|8.46|7.26|8.49|7.29|8.36|7.16|0
1752591600000|2025-07-15 15:00:00|8.44|7.24|8.36|7.16|8.47|7.27|8.29|7.09|0
1752591900000|2025-07-15 15:05:00|8.35|7.15|8.24|7.04|8.35|7.15|8.19|6.99|0
1752592200000|2025-07-15 15:10:00|8.25|7.05|8.35|7.15|8.35|7.15|8.19|6.99|0
1752592500000|2025-07-15 15:15:00|8.34|7.14|8.31|7.11|8.36|7.16|8.28|7.08|0
1752592800000|2025-07-15 15:20:00|8.32|7.12|8.26|7.06|8.35|7.15|8.2|7|0
1752593100000|2025-07-15 15:25:00|8.27|7.07|8.23|7.03|8.28|7.08|8.21|7.01|0
1752593400000|2025-07-15 15:30:00|8.22|7.02|8.35|7.15|8.37|7.17|8.2|7|0
1752593700000|2025-07-15 15:35:00|8.36|7.16|8.31|7.11|8.41|7.21|8.29|7.09|0
1752594000000|2025-07-15 15:40:00|8.3|7.1|8.22|7.02|8.34|7.14|8.21|7.01|0
1752594300000|2025-07-15 15:45:00|8.21|7.01|8.16|6.96|8.23|7.03|8.14|6.94|0
1752594600000|2025-07-15 15:50:00|8.17|6.97|8.27|7.07|8.28|7.08|8.15|6.95|0
1752594900000|2025-07-15 15:55:00|8.28|7.08|8.26|7.06|8.31|7.11|8.23|7.03|0
1752595200000|2025-07-15 16:00:00|8.25|7.05|8.26|7.06|8.3|7.1|8.2|7|0
1752595500000|2025-07-15 16:05:00|8.22|7.02|8.4|7.2|8.4|7.2|8.2|7|0
1752595800000|2025-07-15 16:10:00|8.41|7.21|8.33|7.13|8.41|7.21|8.28|7.08|0
1752596100000|2025-07-15 16:15:00|8.32|7.12|8.27|7.07|8.34|7.14|8.2|7|0
1752596400000|2025-07-15 16:20:00|8.26|7.06|8.19|6.99|8.29|7.09|8.16|6.96|0
1752596700000|2025-07-15 16:25:00|8.18|6.98|8.17|6.97|8.24|7.04|8.15|6.95|0
1752597000000|2025-07-15 16:30:00|8.16|6.96|8.17|6.97|8.19|6.99|8.1|6.9|0
1752597300000|2025-07-15 16:35:00|8.18|6.98|8.26|7.06|8.31|7.11|8.16|6.96|0
1752597600000|2025-07-15 16:40:00|8.27|7.07|8.24|7.04|8.32|7.12|8.23|7.03|0
1752597900000|2025-07-15 16:45:00|8.26|7.06|8.21|7.01|8.27|7.07|8.2|7|0
1752598200000|2025-07-15 16:50:00|8.22|7.02|8.28|7.08|8.29|7.09|8.15|6.95|0
1752598500000|2025-07-15 16:55:00|8.27|7.07|8.44|7.24|8.49|7.29|8.25|7.05|0
1752598800000|2025-07-15 17:00:00|8.42|7.22|8.36|7.16|8.43|7.23|8.34|7.14|0
1752599100000|2025-07-15 17:05:00|8.37|7.17|8.48|7.28|8.48|7.28|8.35|7.15|0
1752599400000|2025-07-15 17:10:00|8.47|7.27|8.45|7.25|8.5|7.3|8.4|7.2|0
1752599700000|2025-07-15 17:15:00|8.44|7.24|8.46|7.26|8.56|7.36|8.44|7.24|0
1752600000000|2025-07-15 17:20:00|8.47|7.27|8.41|7.21|8.49|7.29|8.39|7.19|0
1752600300000|2025-07-15 17:25:00|8.42|7.22|8.36|7.16|8.44|7.24|8.35|7.15|0
1752600600000|2025-07-15 17:30:00|8.35|7.15|8.3|7.1|8.39|7.19|8.3|7.1|0
1752600900000|2025-07-15 17:35:00|8.29|7.09|8.27|7.07|8.32|7.12|8.25|7.05|0
1752601200000|2025-07-15 17:40:00|8.26|7.06|8.36|7.16|8.37|7.17|8.25|7.05|0
1752601500000|2025-07-15 17:45:00|8.31|7.11|8.32|7.12|8.34|7.14|8.29|7.09|0
1752601800000|2025-07-15 17:50:00|8.33|7.13|8.26|7.06|8.34|7.14|8.26|7.06|0
1752602100000|2025-07-15 17:55:00|8.27|7.07|8.21|7.01|8.28|7.08|8.19|6.99|0
1752602400000|2025-07-15 18:00:00|8.22|7.02|8.23|7.03|8.28|7.08|8.19|6.99|0
1752602700000|2025-07-15 18:05:00|8.24|7.04|8.22|7.02|8.24|7.04|8.18|6.98|0
1752603000000|2025-07-15 18:10:00|8.21|7.01|8.17|6.97|8.23|7.03|8.16|6.96|0
1752603300000|2025-07-15 18:15:00|8.16|6.96|8.18|6.98|8.19|6.99|8.14|6.94|0
1752603600000|2025-07-15 18:20:00|8.17|6.97|8.27|7.07|8.27|7.07|8.14|6.94|0
1752603900000|2025-07-15 18:25:00|8.26|7.06|8.26|7.06|8.29|7.09|8.25|7.05|0
1752604200000|2025-07-15 18:30:00|8.25|7.05|8.28|7.08|8.28|7.08|8.2|7|0
1752604500000|2025-07-15 18:35:00|8.29|7.09|8.27|7.07|8.38|7.18|8.25|7.05|0
1752604800000|2025-07-15 18:40:00|8.26|7.06|8.33|7.13|8.34|7.14|8.25|7.05|0
1752605100000|2025-07-15 18:45:00|8.31|7.11|8.33|7.13|8.33|7.13|8.29|7.09|0
1752605400000|2025-07-15 18:50:00|8.32|7.12|8.27|7.07|8.32|7.12|8.22|7.02|0
1752605700000|2025-07-15 18:55:00|8.28|7.08|8.43|7.23|8.46|7.26|8.26|7.06|0
1752606000000|2025-07-15 19:00:00|8.48|7.28|8.38|7.18|8.5|7.3|8.33|7.13|0
1752606300000|2025-07-15 19:05:00|8.39|7.19|8.42|7.22|8.44|7.24|8.36|7.16|0
1752606600000|2025-07-15 19:10:00|8.43|7.23|8.42|7.22|8.44|7.24|8.38|7.18|0
1752606900000|2025-07-15 19:15:00|8.41|7.21|8.41|7.21|8.45|7.25|8.38|7.18|0
1752607200000|2025-07-15 19:20:00|8.42|7.22|8.31|7.11|8.42|7.22|8.3|7.1|0
1752607500000|2025-07-15 19:25:00|8.32|7.12|8.41|7.21|8.43|7.23|8.25|7.05|0
1752607800000|2025-07-15 19:30:00|8.4|7.2|8.44|7.24|8.44|7.24|8.38|7.18|0
1752608100000|2025-07-15 19:35:00|8.42|7.22|8.4|7.2|8.48|7.28|8.4|7.2|0
1752608400000|2025-07-15 19:40:00|8.41|7.21|8.36|7.16|8.41|7.21|8.29|7.09|0
1752608700000|2025-07-15 19:45:00|8.35|7.15|8.37|7.17|8.43|7.23|8.35|7.15|0
1752609000000|2025-07-15 19:50:00|8.36|7.16|8.46|7.26|8.5|7.3|8.36|7.16|0
1752609300000|2025-07-15 19:55:00|8.42|7.22|8.64|7.43|8.67|7.46|8.42|7.22|0
1752609600000|2025-07-15 20:00:00|8.66|7.45|8.71|7.49|8.75|7.53|8.59|7.39|0
1752609900000|2025-07-15 20:05:00|8.7|7.5|8.72|7.5|8.74|7.52|8.67|7.46|0
1752610200000|2025-07-15 20:10:00|8.71|7.49|8.73|7.51|8.74|7.52|8.69|7.48|0
1752610500000|2025-07-15 20:15:00|8.72|7.5|8.78|7.56|8.81|7.58|8.71|7.49|0
1752610800000|2025-07-15 20:20:00|8.77|7.55|8.81|7.58|8.84|7.6|8.74|7.52|0
1752611100000|2025-07-15 20:25:00|8.8|7.57|8.83|7.6|8.83|7.6|8.79|7.57|0
1752611400000|2025-07-15 20:30:00|8.82|7.59|8.82|7.59|8.88|7.64|8.79|7.56|0
1752611700000|2025-07-15 20:35:00|8.81|7.58|8.81|7.58|8.84|7.61|8.8|7.57|0
1752612000000|2025-07-15 20:40:00|8.82|7.59|8.83|7.6|8.83|7.6|8.8|7.57|0
1752612300000|2025-07-15 20:45:00|8.82|7.59|8.87|7.64|8.89|7.65|8.81|7.58|0
1752612600000|2025-07-15 20:50:00|8.86|7.63|8.87|7.63|8.9|7.66|8.86|7.62|0
1752612900000|2025-07-15 20:55:00|8.95|7.55|8.97|7.57|8.98|7.58|8.94|7.54|0
1752613200000|2025-07-15 21:00:00|8.96|7.56|8.97|7.57|8.97|7.57|8.95|7.55|0
1752613500000|2025-07-15 21:05:00|8.94|7.54|8.96|7.56|8.96|7.56|8.93|7.53|0
1752613800000|2025-07-15 21:10:00|8.95|7.55|8.96|7.56|8.96|7.56|8.95|7.55|0
1752614100000|2025-07-15 21:15:00|8.95|7.55|8.96|7.56|8.96|7.56|8.95|7.55|0
1752614400000|2025-07-15 21:20:00|8.94|7.54|8.94|7.54|8.96|7.56|8.94|7.54|0
1752614700000|2025-07-15 21:25:00|8.95|7.55|8.94|7.54|8.96|7.56|8.94|7.54|0
1752615000000|2025-07-15 21:30:00|8.95|7.55|8.94|7.54|8.95|7.55|8.94|7.54|0
1752615300000|2025-07-15 21:35:00|8.95|7.55|8.95|7.55|8.96|7.56|8.95|7.55|0
1752615600000|2025-07-15 21:40:00|8.96|7.56|8.95|7.55|8.97|7.57|8.95|7.55|0
1752615900000|2025-07-15 21:45:00|8.94|7.54|8.96|7.56|8.96|7.56|8.94|7.54|0
1752616500000|2025-07-15 21:55:00|8.95|7.55|8.96|7.56|8.96|7.56|8.95|7.55|0
1752616800000|2025-07-15 22:00:00|8.94|7.54|8.89|7.49|8.94|7.54|8.88|7.48|0
1752617100000|2025-07-15 22:05:00|8.88|7.48|8.94|7.54|8.95|7.55|8.88|7.48|0
1752617400000|2025-07-15 22:10:00|8.95|7.55|9|7.6|9.01|7.61|8.95|7.55|0
1752617700000|2025-07-15 22:15:00|8.99|7.59|9.03|7.63|9.03|7.63|8.99|7.59|0
1752618000000|2025-07-15 22:20:00|9.02|7.62|9|7.6|9.02|7.62|9|7.6|0
1752618300000|2025-07-15 22:25:00|9.01|7.61|8.99|7.59|9.01|7.61|8.96|7.56|0
1752618600000|2025-07-15 22:30:00|9|7.6|9.13|7.73|9.16|7.76|8.98|7.58|0
1752618900000|2025-07-15 22:35:00|9.12|7.72|9.11|7.71|9.13|7.73|9.08|7.68|0
1752619200000|2025-07-15 22:40:00|9.1|7.7|9.08|7.68|9.11|7.71|9.08|7.68|0
1752619500000|2025-07-15 22:45:00|9.09|7.69|9.05|7.65|9.13|7.73|9.04|7.64|0
1752619800000|2025-07-15 22:50:00|9.04|7.64|9.04|7.64|9.1|7.7|9.03|7.63|0
1752620100000|2025-07-15 22:55:00|9.03|7.63|9.02|7.62|9.03|7.63|9|7.6|0
1752620400000|2025-07-15 23:00:00|9.01|7.61|9.03|7.63|9.06|7.66|9.01|7.61|0
1752620700000|2025-07-15 23:05:00|9.04|7.64|9.02|7.62|9.05|7.65|9.01|7.61|0
1752621000000|2025-07-15 23:10:00|9.01|7.61|9.01|7.61|9.03|7.63|8.98|7.58|0
1752621300000|2025-07-15 23:15:00|9.02|7.62|9.04|7.64|9.05|7.65|9.01|7.61|0
1752621600000|2025-07-15 23:20:00|9.09|7.69|9.07|7.67|9.11|7.71|9.04|7.64|0
1752621900000|2025-07-15 23:25:00|9.06|7.66|9.07|7.67|9.08|7.68|9.04|7.64|0
1752622200000|2025-07-15 23:30:00|9.06|7.66|9.01|7.61|9.07|7.67|9.01|7.61|0
1752622500000|2025-07-15 23:35:00|9|7.6|8.99|7.59|9.01|7.61|8.98|7.58|0
1752622800000|2025-07-15 23:40:00|9|7.6|8.97|7.57|9.01|7.61|8.97|7.57|0
1752623100000|2025-07-15 23:45:00|8.96|7.56|8.94|7.54|8.97|7.57|8.93|7.53|0
1752623400000|2025-07-15 23:50:00|8.95|7.55|8.98|7.58|9|7.6|8.93|7.53|0
1752623700000|2025-07-15 23:55:00|8.97|7.57|8.96|7.56|8.99|7.59|8.95|7.55|0
1752624000000|2025-07-16 00:00:00|8.95|7.55|9.02|7.62|9.03|7.63|8.94|7.54|0
1752624300000|2025-07-16 00:05:00|9.03|7.63|9.06|7.66|9.09|7.69|9.03|7.63|0
1752624600000|2025-07-16 00:10:00|9.05|7.65|9.09|7.69|9.1|7.7|9.03|7.63|0
1752624900000|2025-07-16 00:15:00|9.08|7.68|9.03|7.77|9.08|7.79|9|7.67|0
1752625200000|2025-07-16 00:20:00|9.02|7.76|8.99|7.74|9.06|7.79|8.96|7.71|0
1752625500000|2025-07-16 00:25:00|9|7.72|8.97|7.72|9.01|7.75|8.96|7.71|0
1752625800000|2025-07-16 00:30:00|8.98|7.73|8.89|7.65|9|7.75|8.89|7.65|0
1752626100000|2025-07-16 00:35:00|8.9|7.66|8.8|7.57|8.92|7.68|8.79|7.57|0
1752626400000|2025-07-16 00:40:00|8.79|7.56|8.87|7.63|8.88|7.64|8.79|7.56|0
1752626700000|2025-07-16 00:45:00|8.88|7.64|8.87|7.63|8.9|7.66|8.85|7.62|0
1752627000000|2025-07-16 00:50:00|8.86|7.64|8.88|7.64|8.9|7.66|8.86|7.62|0
1752627300000|2025-07-16 00:55:00|8.87|7.63|8.87|7.63|8.89|7.65|8.85|7.62|0
1752627600000|2025-07-16 01:00:00|8.86|7.62|8.85|7.62|8.87|7.63|8.85|7.61|0
1752627900000|2025-07-16 01:05:00|8.86|7.61|8.8|7.57|8.88|7.64|8.8|7.57|0
1752628200000|2025-07-16 01:10:00|8.81|7.58|8.81|7.58|8.82|7.59|8.79|7.57|0
1752628500000|2025-07-16 01:15:00|8.82|7.59|8.76|7.54|8.84|7.6|8.75|7.53|0
1752628800000|2025-07-16 01:20:00|8.75|7.53|8.78|7.55|8.79|7.56|8.7|7.48|0
1752629100000|2025-07-16 01:25:00|8.79|7.56|8.81|7.58|8.83|7.6|8.75|7.53|0
1752629400000|2025-07-16 01:30:00|8.82|7.59|8.81|7.58|8.84|7.61|8.8|7.57|0
1752629700000|2025-07-16 01:35:00|8.83|7.59|8.77|7.55|8.83|7.6|8.75|7.53|0
1752630000000|2025-07-16 01:40:00|8.76|7.54|8.76|7.54|8.78|7.55|8.74|7.52|0
1752630300000|2025-07-16 01:45:00|8.77|7.55|8.72|7.5|8.77|7.55|8.71|7.49|0
1752630600000|2025-07-16 01:50:00|8.71|7.51|8.69|7.48|8.74|7.52|8.69|7.48|0
1752630900000|2025-07-16 01:55:00|8.7|7.49|8.71|7.49|8.72|7.51|8.69|7.48|0
1752631200000|2025-07-16 02:00:00|8.7|7.5|8.71|7.5|8.72|7.5|8.7|7.49|0
1752631500000|2025-07-16 02:05:00|8.72|7.49|8.71|7.49|8.73|7.51|8.71|7.49|0
1752631800000|2025-07-16 02:10:00|8.7|7.51|8.76|7.54|8.78|7.55|8.7|7.49|0
1752632100000|2025-07-16 02:15:00|8.77|7.55|8.76|7.54|8.77|7.55|8.75|7.53|0
1752632400000|2025-07-16 02:20:00|8.75|7.53|8.77|7.54|8.78|7.55|8.74|7.52|0
1752632700000|2025-07-16 02:25:00|8.78|7.55|8.77|7.55|8.78|7.56|8.76|7.54|0
1752633000000|2025-07-16 02:30:00|8.76|7.54|8.77|7.55|8.78|7.56|8.76|7.54|0
1752633300000|2025-07-16 02:35:00|8.78|7.56|8.76|7.54|8.79|7.56|8.76|7.54|0
1752633600000|2025-07-16 02:40:00|8.77|7.55|8.76|7.53|8.79|7.56|8.75|7.53|0
1752633900000|2025-07-16 02:45:00|8.77|7.54|8.82|7.59|8.87|7.63|8.76|7.54|0
1752634200000|2025-07-16 02:50:00|8.81|7.58|8.81|7.58|8.83|7.6|8.81|7.58|0
1752634500000|2025-07-16 02:55:00|8.82|7.59|8.86|7.62|8.88|7.64|8.82|7.59|0
1752634800000|2025-07-16 03:00:00|8.87|7.63|8.82|7.59|8.88|7.64|8.8|7.57|0
1752635100000|2025-07-16 03:05:00|8.83|7.6|8.81|7.58|8.84|7.6|8.81|7.58|0
1752635400000|2025-07-16 03:10:00|8.82|7.59|8.81|7.58|8.83|7.59|8.8|7.58|0
1752635700000|2025-07-16 03:15:00|8.8|7.57|8.8|7.58|8.82|7.59|8.79|7.56|0
1752636000000|2025-07-16 03:20:00|8.81|7.57|8.8|7.57|8.82|7.59|8.79|7.56|0
1752636300000|2025-07-16 03:25:00|8.81|7.58|8.81|7.58|8.83|7.6|8.81|7.58|0
1752636600000|2025-07-16 03:30:00|8.82|7.59|8.82|7.59|8.83|7.6|8.8|7.57|0
1752636900000|2025-07-16 03:35:00|8.81|7.58|8.82|7.59|8.84|7.61|8.81|7.58|0
1752637200000|2025-07-16 03:40:00|8.81|7.58|8.83|7.59|8.83|7.6|8.81|7.58|0
1752637500000|2025-07-16 03:45:00|8.81|7.6|8.81|7.58|8.84|7.6|8.81|7.58|0
1752637800000|2025-07-16 03:50:00|8.8|7.57|8.82|7.59|8.84|7.6|8.79|7.57|0
1752638100000|2025-07-16 03:55:00|8.83|7.6|8.82|7.59|8.83|7.6|8.8|7.57|0
1752638400000|2025-07-16 04:00:00|8.81|7.58|8.81|7.58|8.82|7.59|8.8|7.57|0
1752638700000|2025-07-16 04:05:00|8.79|7.56|8.75|7.53|8.8|7.57|8.75|7.53|0
1752639000000|2025-07-16 04:10:00|8.74|7.52|8.75|7.53|8.77|7.55|8.74|7.52|0
1752639300000|2025-07-16 04:15:00|8.77|7.55|8.77|7.55|8.79|7.56|8.75|7.53|0
1752639600000|2025-07-16 04:20:00|8.78|7.56|8.77|7.55|8.78|7.56|8.76|7.54|0
1752639900000|2025-07-16 04:25:00|8.78|7.56|8.76|7.53|8.78|7.56|8.76|7.53|0
1752640200000|2025-07-16 04:30:00|8.75|7.54|8.76|7.54|8.77|7.55|8.75|7.53|0
1752640500000|2025-07-16 04:35:00|8.77|7.55|8.77|7.55|8.78|7.55|8.75|7.53|0
1752640800000|2025-07-16 04:40:00|8.76|7.54|8.78|7.55|8.78|7.56|8.75|7.53|0
1752641100000|2025-07-16 04:45:00|8.77|7.56|8.77|7.55|8.78|7.56|8.76|7.54|0
1752641400000|2025-07-16 04:50:00|8.78|7.54|8.77|7.54|8.78|7.56|8.76|7.54|0
1752641700000|2025-07-16 04:55:00|8.76|7.55|8.77|7.55|8.83|7.6|8.75|7.53|0
1752642000000|2025-07-16 05:00:00|8.75|7.52|8.8|7.58|8.81|7.58|8.64|7.43|0
1752642300000|2025-07-16 05:05:00|8.81|7.57|8.85|7.62|8.88|7.64|8.75|7.53|0
1752642600000|2025-07-16 05:10:00|8.87|7.61|8.81|7.58|8.87|7.64|8.79|7.56|0
1752642900000|2025-07-16 05:15:00|8.82|7.59|8.82|7.59|8.84|7.61|8.8|7.57|0
1752643200000|2025-07-16 05:20:00|8.8|7.58|8.82|7.59|8.84|7.61|8.79|7.57|0
1752643500000|2025-07-16 05:25:00|8.81|7.58|8.88|7.64|8.89|7.65|8.8|7.57|0
1752643800000|2025-07-16 05:30:00|8.87|7.63|8.87|7.63|8.89|7.65|8.83|7.6|0
1752644100000|2025-07-16 05:35:00|8.88|7.64|8.87|7.63|8.9|7.65|8.84|7.61|0
1752644400000|2025-07-16 05:40:00|8.88|7.64|8.87|7.63|8.88|7.64|8.86|7.62|0
1752644700000|2025-07-16 05:45:00|8.88|7.64|8.87|7.63|8.89|7.65|8.83|7.6|0
1752645000000|2025-07-16 05:50:00|8.86|7.62|8.89|7.65|8.9|7.66|8.85|7.62|0
1752645300000|2025-07-16 05:55:00|8.9|7.66|8.86|7.63|8.9|7.66|8.84|7.61|0
1752645600000|2025-07-16 06:00:00|8.87|7.64|8.87|7.64|8.89|7.65|8.84|7.61|0
1752645900000|2025-07-16 06:05:00|8.88|7.63|8.87|7.63|8.89|7.65|8.85|7.61|0
1752646200000|2025-07-16 06:10:00|8.86|7.62|8.87|7.63|8.88|7.64|8.86|7.62|0
1752646500000|2025-07-16 06:15:00|8.88|7.64|8.88|7.64|8.89|7.65|8.85|7.62|0
1752646800000|2025-07-16 06:20:00|8.87|7.63|8.87|7.63|8.91|7.66|8.85|7.62|0
1752647100000|2025-07-16 06:25:00|8.86|7.64|8.87|7.64|8.89|7.65|8.84|7.61|0
1752647400000|2025-07-16 06:30:00|8.88|7.65|8.97|7.72|9|7.74|8.86|7.62|0
1752647700000|2025-07-16 06:35:00|8.96|7.71|9.03|7.77|9.04|7.78|8.95|7.71|0
1752648000000|2025-07-16 06:40:00|9.02|7.76|8.99|7.74|9.05|7.79|8.94|7.7|0
1752648300000|2025-07-16 06:45:00|8.98|7.73|8.98|7.73|8.99|7.74|8.95|7.7|0
1752648600000|2025-07-16 06:50:00|8.96|7.72|8.99|7.73|9|7.75|8.96|7.71|0
1752648900000|2025-07-16 06:55:00|8.98|7.72|8.99|7.73|8.99|7.74|8.96|7.71|0
1752649200000|2025-07-16 07:00:00|8.98|7.74|8.95|7.7|9.01|7.76|8.92|7.68|0
1752649500000|2025-07-16 07:05:00|8.94|7.69|9.14|7.86|9.17|7.89|8.91|7.66|0
1752649800000|2025-07-16 07:10:00|9.15|7.87|8.98|7.72|9.21|7.92|8.96|7.71|0
1752650100000|2025-07-16 07:15:00|8.97|7.71|8.91|7.66|8.99|7.74|8.9|7.66|0
1752650400000|2025-07-16 07:20:00|8.9|7.67|8.87|7.63|8.93|7.68|8.75|7.53|0
1752650700000|2025-07-16 07:25:00|8.86|7.64|8.88|7.64|8.89|7.65|8.86|7.62|0
1752651000000|2025-07-16 07:30:00|8.89|7.65|8.87|7.63|8.89|7.65|8.83|7.6|0
1752651300000|2025-07-16 07:35:00|8.86|7.62|8.87|7.63|8.88|7.64|8.85|7.61|0
1752651600000|2025-07-16 07:40:00|8.86|7.64|8.86|7.62|8.88|7.64|8.85|7.61|0
1752651900000|2025-07-16 07:45:00|8.87|7.63|8.88|7.64|8.89|7.65|8.85|7.62|0
1752652200000|2025-07-16 07:50:00|8.87|7.63|8.87|7.63|8.88|7.64|8.83|7.6|0
1752652500000|2025-07-16 07:55:00|8.86|7.64|8.82|7.59|8.89|7.65|8.8|7.58|0
1752652800000|2025-07-16 08:00:00|8.81|7.58|8.76|7.54|8.83|7.6|8.74|7.52|0
1752653100000|2025-07-16 08:05:00|8.77|7.55|8.76|7.54|8.79|7.56|8.73|7.51|0
1752653400000|2025-07-16 08:10:00|8.77|7.55|8.78|7.55|8.79|7.56|8.75|7.53|0
1752653700000|2025-07-16 08:15:00|8.77|7.53|8.76|7.54|8.79|7.56|8.75|7.53|0
1752654000000|2025-07-16 08:20:00|8.75|7.53|8.76|7.54|8.79|7.56|8.73|7.51|0
1752654300000|2025-07-16 08:25:00|8.77|7.55|8.76|7.53|8.78|7.56|8.76|7.53|0
1752654600000|2025-07-16 08:30:00|8.75|7.54|8.66|7.45|8.76|7.54|8.64|7.44|0
1752654900000|2025-07-16 08:35:00|8.65|7.44|8.65|7.45|8.68|7.47|8.63|7.43|0
1752655200000|2025-07-16 08:40:00|8.66|7.46|8.57|7.37|8.67|7.46|8.54|7.34|0
1752655500000|2025-07-16 08:45:00|8.56|7.36|8.57|7.37|8.57|7.37|8.54|7.34|0
1752655800000|2025-07-16 08:50:00|8.58|7.38|8.66|7.46|8.67|7.46|8.56|7.36|0
1752656100000|2025-07-16 08:55:00|8.65|7.45|8.61|7.41|8.66|7.45|8.59|7.39|0
1752656400000|2025-07-16 09:00:00|8.59|7.39|8.67|7.46|8.68|7.47|8.59|7.39|0
1752656700000|2025-07-16 09:05:00|8.68|7.47|8.66|7.45|8.68|7.47|8.65|7.44|0
1752657000000|2025-07-16 09:10:00|8.65|7.44|8.66|7.45|8.67|7.46|8.64|7.44|0
1752657300000|2025-07-16 09:15:00|8.65|7.44|8.67|7.46|8.69|7.48|8.65|7.44|0
1752657600000|2025-07-16 09:20:00|8.68|7.47|8.66|7.45|8.68|7.47|8.65|7.44|0
1752657900000|2025-07-16 09:25:00|8.65|7.44|8.66|7.45|8.67|7.46|8.63|7.43|0
1752658200000|2025-07-16 09:30:00|8.65|7.46|8.66|7.45|8.72|7.51|8.65|7.44|0
1752658500000|2025-07-16 09:35:00|8.65|7.44|8.66|7.45|8.67|7.46|8.64|7.44|0
1752658800000|2025-07-16 09:40:00|8.68|7.46|8.66|7.45|8.68|7.47|8.64|7.44|0
1752659100000|2025-07-16 09:45:00|8.65|7.43|8.66|7.45|8.68|7.47|8.61|7.41|0
1752659400000|2025-07-16 09:50:00|8.65|7.46|8.66|7.45|8.67|7.46|8.64|7.44|0
1752659700000|2025-07-16 09:55:00|8.65|7.44|8.66|7.45|8.67|7.46|8.64|7.44|0
1752660000000|2025-07-16 10:00:00|8.61|7.41|8.61|7.41|8.66|7.45|8.59|7.39|0
1752660300000|2025-07-16 10:05:00|8.6|7.4|8.61|7.41|8.67|7.46|8.6|7.4|0
1752660600000|2025-07-16 10:10:00|8.62|7.42|8.6|7.4|8.62|7.42|8.59|7.39|0
1752660900000|2025-07-16 10:15:00|8.61|7.41|8.66|7.45|8.68|7.47|8.6|7.4|0
1752661200000|2025-07-16 10:20:00|8.65|7.44|8.56|7.36|8.67|7.46|8.54|7.34|0
1752661500000|2025-07-16 10:25:00|8.55|7.35|8.56|7.36|8.57|7.37|8.54|7.34|0
1752661800000|2025-07-16 10:30:00|8.66|7.45|8.67|7.46|8.68|7.47|8.56|7.36|0
1752662100000|2025-07-16 10:35:00|8.68|7.47|8.66|7.45|8.68|7.47|8.64|7.44|0
1752662400000|2025-07-16 10:40:00|8.67|7.46|8.65|7.45|8.68|7.47|8.65|7.44|0
1752662700000|2025-07-16 10:45:00|8.66|7.44|8.66|7.45|8.67|7.46|8.65|7.44|0
1752663000000|2025-07-16 10:50:00|8.61|7.41|8.6|7.4|8.62|7.42|8.59|7.39|0
1752663300000|2025-07-16 10:55:00|8.61|7.41|8.57|7.37|8.61|7.41|8.55|7.35|0
1752663600000|2025-07-16 11:00:00|8.58|7.38|8.55|7.35|8.58|7.38|8.54|7.34|0
1752663900000|2025-07-16 11:05:00|8.56|7.36|8.56|7.36|8.58|7.38|8.54|7.34|0
1752664200000|2025-07-16 11:10:00|8.55|7.35|8.67|7.46|8.67|7.46|8.54|7.34|0
1752664500000|2025-07-16 11:15:00|8.68|7.47|8.61|7.41|8.68|7.47|8.6|7.4|0
1752664800000|2025-07-16 11:20:00|8.6|7.4|8.55|7.35|8.62|7.42|8.54|7.34|0
1752665100000|2025-07-16 11:25:00|8.63|7.42|8.57|7.37|8.64|7.43|8.52|7.32|0
1752665400000|2025-07-16 11:30:00|8.56|7.36|8.59|7.39|8.61|7.4|8.54|7.34|0
1752665700000|2025-07-16 11:35:00|8.6|7.4|8.59|7.39|8.63|7.42|8.57|7.37|0
1752666000000|2025-07-16 11:40:00|8.61|7.41|8.65|7.45|8.68|7.47|8.59|7.39|0
1752666300000|2025-07-16 11:45:00|8.66|7.44|8.55|7.35|8.66|7.45|8.55|7.35|0
1752666600000|2025-07-16 11:50:00|8.54|7.34|8.54|7.34|8.57|7.37|8.54|7.34|0
1752666900000|2025-07-16 11:55:00|8.55|7.35|8.5|7.3|8.56|7.36|8.5|7.3|0
1752667200000|2025-07-16 12:00:00|7.64|6.44|8.46|7.26|8.5|7.3|7.64|6.44|0
1752667500000|2025-07-16 12:05:00|8.45|7.25|8.45|7.25|8.52|7.32|8.44|7.24|0
1752667800000|2025-07-16 12:10:00|8.46|7.26|8.46|7.26|8.48|7.28|8.43|7.23|0
1752668100000|2025-07-16 12:15:00|8.47|7.27|8.42|7.22|8.47|7.27|8.4|7.2|0
1752668400000|2025-07-16 12:20:00|8.43|7.23|8.42|7.22|8.43|7.23|8.39|7.19|0
1752668700000|2025-07-16 12:25:00|8.43|7.23|8.4|7.2|8.47|7.27|8.4|7.2|0
1752669000000|2025-07-16 12:30:00|8.38|7.18|8.25|7.05|10.03|8.63|8.21|7.01|0
1752669300000|2025-07-16 12:35:00|8.24|7.04|8.18|6.98|8.25|7.05|8.12|6.92|0
1752669600000|2025-07-16 12:40:00|8.17|6.97|8.22|7.02|8.23|7.03|8.14|6.94|0
1752669900000|2025-07-16 12:45:00|8.21|7.01|8.16|6.96|8.22|7.02|8.11|6.91|0
1752670200000|2025-07-16 12:50:00|8.15|6.95|8.16|6.96|8.19|6.99|8.06|6.86|0
1752670500000|2025-07-16 12:55:00|8.17|6.97|8.17|6.97|8.24|7.04|8.16|6.96|0
1752670800000|2025-07-16 13:00:00|7.14|5.94|8.23|7.03|8.25|7.05|7.14|5.94|0
1752671100000|2025-07-16 13:05:00|8.24|7.04|8.24|7.04|8.24|7.04|8.2|7|0
1752671400000|2025-07-16 13:10:00|8.17|6.97|8.17|6.97|8.25|7.05|8.12|6.92|0
1752671700000|2025-07-16 13:15:00|8.12|6.92|8.12|6.92|8.18|6.98|8.11|6.91|0
1752672000000|2025-07-16 13:20:00|8.13|6.93|8.16|6.76|8.16|6.93|8.05|6.76|0
1752672300000|2025-07-16 13:25:00|8.17|6.77|8.14|6.74|8.18|6.78|8.14|6.74|0
1752672600000|2025-07-16 13:30:00|8.04|6.84|8.12|6.92|8.24|7.04|8.02|6.82|0
1752672900000|2025-07-16 13:35:00|8.11|6.91|8.11|6.91|8.24|7.04|8.04|6.84|0
1752673200000|2025-07-16 13:40:00|8.12|6.92|8.29|7.09|8.3|7.1|8.12|6.92|0
1752673500000|2025-07-16 13:45:00|8.28|7.08|8.38|7.18|8.38|7.18|8.23|7.03|0
1752673800000|2025-07-16 13:50:00|8.39|7.19|8.47|7.27|8.51|7.31|8.37|7.17|0
1752674100000|2025-07-16 13:55:00|8.46|7.26|8.51|7.31|8.52|7.32|8.41|7.21|0
1752674400000|2025-07-16 14:00:00|8.52|7.32|8.53|7.33|8.59|7.39|8.41|7.21|0
1752674700000|2025-07-16 14:05:00|8.52|7.32|8.55|7.35|8.68|7.47|8.47|7.27|0
1752675000000|2025-07-16 14:10:00|8.54|7.34|8.46|7.26|8.54|7.34|8.38|7.18|0
1752675300000|2025-07-16 14:15:00|8.45|7.25|8.4|7.2|8.56|7.36|8.39|7.19|0
1752675600000|2025-07-16 14:20:00|8.41|7.21|8.45|7.25|8.49|7.29|8.38|7.18|0
1752675900000|2025-07-16 14:25:00|8.43|7.23|8.48|7.28|8.52|7.32|8.39|7.19|0
1752676200000|2025-07-16 14:30:00|8.49|7.29|8.39|7.19|8.5|7.3|8.3|7.1|0
1752676500000|2025-07-16 14:35:00|8.37|7.17|8.49|7.29|8.54|7.34|8.36|7.16|0
1752676800000|2025-07-16 14:40:00|8.51|7.31|8.49|7.29|8.58|7.38|8.46|7.26|0
1752677100000|2025-07-16 14:45:00|8.47|7.27|8.37|7.17|8.49|7.29|8.35|7.15|0
1752677400000|2025-07-16 14:50:00|8.38|7.18|8.6|7.4|8.63|7.42|8.27|7.07|0
1752677700000|2025-07-16 14:55:00|8.59|7.39|8.86|7.63|8.89|7.65|8.52|7.32|0
1752678000000|2025-07-16 15:00:00|8.88|7.64|8.75|7.53|8.89|7.65|8.71|7.5|0
1752678300000|2025-07-16 15:05:00|8.76|7.54|8.71|7.49|8.83|7.6|8.66|7.45|0
1752678600000|2025-07-16 15:10:00|8.7|7.48|8.6|7.4|8.74|7.52|8.58|7.38|0
1752678900000|2025-07-16 15:15:00|8.61|7.41|10.04|8.64|10.04|8.64|8.6|7.4|0
1752679200000|2025-07-16 15:20:00|10.05|8.65|10.61|9.13|10.64|9.16|10|8.61|0
1752679500000|2025-07-16 15:25:00|10.59|9.11|10.23|8.37|10.8|9.17|10.16|8.32|0
1752679800000|2025-07-16 15:30:00|10.22|8.36|11.13|9.11|11.16|9.13|10.22|8.36|0
1752680100000|2025-07-16 15:35:00|11.12|9.1|11.68|9.56|11.88|9.72|11.12|9.1|0
1752680400000|2025-07-16 15:40:00|11.71|9.58|10.63|8.7|11.71|9.58|10.58|8.66|0
1752680700000|2025-07-16 15:45:00|10.62|8.69|10.57|8.65|10.74|8.79|10.46|8.56|0
1752681000000|2025-07-16 15:50:00|10.59|8.67|10.49|8.59|10.73|8.78|10.46|8.55|0
1752681300000|2025-07-16 15:55:00|10.5|8.6|9.23|7.55|10.51|8.6|9.06|7.41|0
1752681600000|2025-07-16 16:00:00|9.26|7.58|9.31|7.62|9.35|7.65|9.14|7.48|0
1752681900000|2025-07-16 16:05:00|9.29|7.6|9.2|7.53|9.3|7.61|9.07|7.42|0
1752682200000|2025-07-16 16:10:00|9.19|7.52|9.45|7.73|9.51|7.78|9.18|7.51|0
1752682500000|2025-07-16 16:15:00|9.46|7.74|9.5|7.77|9.57|7.83|9.39|7.68|0
1752682800000|2025-07-16 16:20:00|9.51|7.78|9.57|7.83|9.65|7.9|9.51|7.78|0
1752683100000|2025-07-16 16:25:00|9.58|7.84|9.45|7.73|9.69|7.92|9.42|7.7|0
1752683400000|2025-07-16 16:30:00|9.46|7.74|9.48|7.75|9.54|7.8|9.41|7.7|0
1752683700000|2025-07-16 16:35:00|9.47|7.74|9.36|7.66|9.48|7.76|9.32|7.63|0
1752684000000|2025-07-16 16:40:00|9.35|7.65|9.39|7.69|9.41|7.7|9.32|7.63|0
1752684300000|2025-07-16 16:45:00|9.4|7.68|9.13|7.86|9.63|7.93|9.11|7.68|0
1752684600000|2025-07-16 16:50:00|9.16|7.88|8.94|7.69|9.16|7.88|8.89|7.65|0
1752684900000|2025-07-16 16:55:00|8.93|7.67|8.82|7.59|8.95|7.7|8.79|7.56|0
1752685200000|2025-07-16 17:00:00|8.83|7.6|8.72|7.5|8.86|7.62|8.72|7.5|0
1752685500000|2025-07-16 17:05:00|8.73|7.51|8.66|7.45|8.78|7.56|8.65|7.44|0
1752685800000|2025-07-16 17:10:00|8.65|7.44|8.64|7.43|8.68|7.47|8.59|7.39|0
1752686100000|2025-07-16 17:15:00|8.63|7.4|8.65|7.44|8.69|7.47|8.59|7.39|0
1752686400000|2025-07-16 17:20:00|8.61|7.41|8.71|7.49|8.72|7.5|8.59|7.39|0
1752686700000|2025-07-16 17:25:00|8.7|7.48|8.77|7.55|8.77|7.55|8.65|7.44|0
1752687000000|2025-07-16 17:30:00|8.79|7.56|8.77|7.55|8.8|7.57|8.71|7.49|0
1752687300000|2025-07-16 17:35:00|8.76|7.53|8.69|7.48|8.79|7.56|8.67|7.46|0
1752687600000|2025-07-16 17:40:00|8.7|7.51|8.81|7.58|8.91|7.67|8.7|7.49|0
1752687900000|2025-07-16 17:45:00|8.8|7.57|8.77|7.54|8.84|7.61|8.71|7.5|0
1752688200000|2025-07-16 17:50:00|8.78|7.55|8.83|7.6|8.85|7.62|8.77|7.55|0
1752688500000|2025-07-16 17:55:00|8.82|7.59|8.78|7.55|8.83|7.6|8.75|7.53|0
1752688800000|2025-07-16 18:00:00|8.77|7.56|8.71|7.49|8.88|7.64|8.69|7.48|0
1752689100000|2025-07-16 18:05:00|8.72|7.5|8.65|7.44|8.76|7.54|8.64|7.44|0
1752689400000|2025-07-16 18:10:00|8.66|7.45|8.66|7.45|8.69|7.48|8.64|7.44|0
1752689700000|2025-07-16 18:15:00|8.6|7.4|8.61|7.41|8.64|7.43|8.58|7.38|0
1752690000000|2025-07-16 18:20:00|8.62|7.42|8.57|7.37|8.74|7.52|8.55|7.35|0
1752690300000|2025-07-16 18:25:00|8.56|7.36|8.56|7.36|8.6|7.4|8.53|7.33|0
1752690600000|2025-07-16 18:30:00|8.54|7.34|8.5|7.3|8.57|7.37|8.44|7.24|0
1752690900000|2025-07-16 18:35:00|8.51|7.31|8.42|7.22|8.52|7.32|8.4|7.2|0
1752691200000|2025-07-16 18:40:00|8.41|7.21|8.42|7.22|8.43|7.23|8.39|7.19|0
1752691500000|2025-07-16 18:45:00|8.43|7.23|8.41|7.21|8.44|7.24|8.39|7.19|0
1752691800000|2025-07-16 18:50:00|8.42|7.22|8.36|7.16|8.43|7.23|8.35|7.15|0
1752692100000|2025-07-16 18:55:00|8.37|7.17|8.26|7.06|8.37|7.17|8.26|7.06|0
1752692400000|2025-07-16 19:00:00|8.27|7.07|8.37|7.17|8.37|7.17|8.24|7.04|0
1752692700000|2025-07-16 19:05:00|8.39|7.19|8.35|7.15|8.39|7.19|8.3|7.1|0
1752693000000|2025-07-16 19:10:00|8.36|7.16|8.36|7.16|8.39|7.19|8.31|7.11|0
1752693300000|2025-07-16 19:15:00|8.37|7.17|8.37|7.17|8.46|7.26|8.35|7.15|0
1752693600000|2025-07-16 19:20:00|8.38|7.18|8.36|7.16|8.39|7.19|8.34|7.14|0
1752693900000|2025-07-16 19:25:00|8.37|7.17|8.36|7.16|8.37|7.17|8.34|7.14|0
1752694200000|2025-07-16 19:30:00|8.38|7.18|8.42|7.22|8.48|7.28|8.37|7.17|0
1752694500000|2025-07-16 19:35:00|8.41|7.21|8.37|7.17|8.44|7.24|8.36|7.16|0
1752694800000|2025-07-16 19:40:00|8.36|7.16|8.37|7.17|8.38|7.18|8.29|7.09|0
1752695100000|2025-07-16 19:45:00|8.38|7.18|8.41|7.21|8.49|7.29|8.36|7.16|0
1752695400000|2025-07-16 19:50:00|8.44|7.24|8.46|7.26|8.49|7.29|8.42|7.22|0
1752695700000|2025-07-16 19:55:00|8.47|7.27|8.5|7.3|8.52|7.32|8.41|7.21|0
1752696000000|2025-07-16 20:00:00|8.54|7.34|8.56|7.36|8.59|7.39|8.5|7.3|0
1752696300000|2025-07-16 20:05:00|8.57|7.37|8.61|7.41|8.61|7.41|8.55|7.35|0
1752696600000|2025-07-16 20:10:00|8.62|7.42|8.6|7.4|8.62|7.42|8.58|7.38|0
1752696900000|2025-07-16 20:15:00|8.61|7.41|8.56|7.36|8.61|7.41|8.55|7.35|0
1752697200000|2025-07-16 20:20:00|8.57|7.37|8.55|7.35|8.58|7.38|8.55|7.35|0
1752697500000|2025-07-16 20:25:00|8.6|7.4|8.61|7.41|8.61|7.41|8.55|7.35|0
1752697800000|2025-07-16 20:30:00|8.6|7.4|8.55|7.35|8.61|7.41|8.55|7.35|0
1752698100000|2025-07-16 20:35:00|8.56|7.36|8.57|7.37|8.57|7.37|8.54|7.34|0
1752698400000|2025-07-16 20:40:00|8.56|7.36|8.56|7.36|8.57|7.37|8.54|7.34|0
1752698700000|2025-07-16 20:45:00|8.55|7.35|8.56|7.36|8.57|7.37|8.55|7.35|0
1752699000000|2025-07-16 20:50:00|8.55|7.35|8.56|7.36|8.61|7.41|8.55|7.35|0
1752699300000|2025-07-16 20:55:00|8.66|7.26|8.66|7.26|8.68|7.28|8.65|7.25|0
1752699600000|2025-07-16 21:00:00|8.65|7.25|8.64|7.24|8.66|7.26|8.64|7.24|0
1752700200000|2025-07-16 21:10:00|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1752700500000|2025-07-16 21:15:00|8.63|7.23|8.63|7.23|8.64|7.24|8.63|7.23|0
1752701400000|2025-07-16 21:30:00|8.62|7.22|8.62|7.22|8.62|7.22|8.61|7.21|0
1752701700000|2025-07-16 21:35:00|8.61|7.21|8.62|7.22|8.62|7.22|8.61|7.21|0
1752702000000|2025-07-16 21:40:00|8.63|7.23|8.63|7.23|8.63|7.23|8.62|7.22|0
1752702300000|2025-07-16 21:45:00|8.62|7.22|8.62|7.22|8.63|7.23|8.62|7.22|0
1752702600000|2025-07-16 21:50:00|8.61|7.21|8.61|7.21|8.62|7.22|8.61|7.21|0
1752702900000|2025-07-16 21:55:00|8.62|7.22|8.62|7.22|8.63|7.23|8.62|7.22|0
1752703200000|2025-07-16 22:00:00|8.63|7.23|8.69|7.29|8.69|7.29|8.63|7.23|0
1752703500000|2025-07-16 22:05:00|8.68|7.28|8.7|7.3|8.7|7.3|8.68|7.28|0
1752703800000|2025-07-16 22:10:00|8.69|7.29|8.73|7.33|8.76|7.36|8.69|7.29|0
1752704100000|2025-07-16 22:15:00|8.72|7.32|8.71|7.31|8.74|7.34|8.69|7.29|0
1752704400000|2025-07-16 22:20:00|8.7|7.3|8.7|7.3|8.71|7.31|8.69|7.29|0
1752704700000|2025-07-16 22:25:00|8.71|7.31|8.75|7.35|8.75|7.35|8.71|7.31|0
1752705000000|2025-07-16 22:30:00|8.76|7.36|8.75|7.35|8.76|7.36|8.73|7.33|0
1752705300000|2025-07-16 22:35:00|8.76|7.36|8.76|7.36|8.77|7.37|8.73|7.33|0
1752705600000|2025-07-16 22:40:00|8.77|7.37|8.76|7.36|8.78|7.38|8.75|7.35|0
1752705900000|2025-07-16 22:45:00|8.77|7.37|8.77|7.37|8.77|7.37|8.74|7.34|0
1752706200000|2025-07-16 22:50:00|8.78|7.38|8.78|7.38|8.78|7.38|8.76|7.36|0
1752706500000|2025-07-16 22:55:00|8.77|7.37|8.78|7.38|8.79|7.39|8.76|7.36|0
1752706800000|2025-07-16 23:00:00|8.77|7.37|8.75|7.35|8.78|7.38|8.74|7.34|0
1752707100000|2025-07-16 23:05:00|8.74|7.34|8.76|7.36|8.76|7.36|8.73|7.33|0
1752707400000|2025-07-16 23:10:00|8.75|7.35|8.75|7.35|8.76|7.36|8.73|7.33|0
1752707700000|2025-07-16 23:15:00|8.76|7.36|8.77|7.37|8.77|7.37|8.76|7.36|0
1752708000000|2025-07-16 23:20:00|8.78|7.38|8.77|7.37|8.79|7.39|8.77|7.37|0
1752708300000|2025-07-16 23:25:00|8.78|7.38|8.76|7.36|8.78|7.38|8.76|7.36|0
1752708600000|2025-07-16 23:30:00|8.77|7.37|8.77|7.37|8.79|7.39|8.76|7.36|0
1752708900000|2025-07-16 23:35:00|8.78|7.38|8.77|7.37|8.78|7.38|8.76|7.36|0
1752709200000|2025-07-16 23:40:00|8.76|7.36|8.73|7.33|8.76|7.36|8.72|7.32|0
1752709500000|2025-07-16 23:45:00|8.74|7.34|8.74|7.34|8.74|7.34|8.72|7.32|0
1752709800000|2025-07-16 23:50:00|8.75|7.35|8.75|7.35|8.76|7.36|8.74|7.34|0
1752710100000|2025-07-16 23:55:00|8.74|7.34|8.75|7.35|8.76|7.36|8.74|7.34|0
1752710400000|2025-07-17 00:00:00|8.74|7.34|8.74|7.34|8.76|7.36|8.73|7.33|0
1752710700000|2025-07-17 00:05:00|8.73|7.33|8.79|7.39|8.8|7.4|8.73|7.33|0
1752711000000|2025-07-17 00:10:00|8.8|7.4|8.79|7.39|8.8|7.4|8.77|7.37|0
1752711300000|2025-07-17 00:15:00|8.8|7.4|8.82|7.59|8.84|7.61|8.69|7.38|0
1752711600000|2025-07-17 00:20:00|8.81|7.58|8.82|7.59|8.84|7.61|8.8|7.58|0
1752711900000|2025-07-17 00:25:00|8.81|7.58|8.77|7.54|8.83|7.6|8.76|7.53|0
1752712200000|2025-07-17 00:30:00|8.76|7.55|8.78|7.56|8.79|7.57|8.75|7.53|0
1752712500000|2025-07-17 00:35:00|8.79|7.54|8.77|7.54|8.79|7.56|8.75|7.53|0
1752712800000|2025-07-17 00:40:00|8.78|7.55|8.78|7.56|8.79|7.56|8.76|7.54|0
1752713100000|2025-07-17 00:45:00|8.77|7.55|8.76|7.54|8.8|7.57|8.75|7.53|0
1752713400000|2025-07-17 00:50:00|8.75|7.53|8.77|7.55|8.78|7.55|8.75|7.53|0
1752713700000|2025-07-17 00:55:00|8.73|7.51|8.72|7.5|8.74|7.52|8.7|7.48|0
1752714000000|2025-07-17 01:00:00|8.71|7.49|8.67|7.46|8.72|7.5|8.64|7.44|0
1752714300000|2025-07-17 01:05:00|8.66|7.45|8.71|7.49|8.71|7.49|8.65|7.44|0
1752714600000|2025-07-17 01:10:00|8.7|7.48|8.72|7.5|8.72|7.5|8.7|7.48|0
1752714900000|2025-07-17 01:15:00|8.71|7.49|8.61|7.41|8.72|7.5|8.6|7.4|0
1752715200000|2025-07-17 01:20:00|8.6|7.4|8.67|7.46|8.67|7.46|8.59|7.39|0
1752715500000|2025-07-17 01:25:00|8.68|7.47|8.67|7.46|8.68|7.47|8.65|7.44|0
1752715800000|2025-07-17 01:30:00|8.66|7.45|8.67|7.46|8.68|7.47|8.65|7.44|0
1752716100000|2025-07-17 01:35:00|8.68|7.47|8.81|7.58|8.83|7.6|8.67|7.46|0
1752716400000|2025-07-17 01:40:00|8.82|7.59|8.77|7.54|8.83|7.6|8.74|7.52|0
1752716700000|2025-07-17 01:45:00|8.76|7.55|8.78|7.55|8.8|7.57|8.76|7.53|0
1752717000000|2025-07-17 01:50:00|8.77|7.54|8.77|7.54|8.78|7.56|8.74|7.52|0
1752717300000|2025-07-17 01:55:00|8.76|7.53|8.77|7.55|8.79|7.56|8.75|7.53|0
1752717600000|2025-07-17 02:00:00|8.78|7.54|8.76|7.54|8.78|7.56|8.75|7.53|0
1752717900000|2025-07-17 02:05:00|8.77|7.55|8.77|7.54|8.79|7.56|8.76|7.54|0
1752718200000|2025-07-17 02:10:00|8.76|7.55|8.77|7.54|8.78|7.56|8.75|7.53|0
1752718500000|2025-07-17 02:15:00|8.76|7.55|8.77|7.55|8.77|7.55|8.76|7.53|0
1752718800000|2025-07-17 02:20:00|8.78|7.54|8.81|7.58|8.83|7.59|8.75|7.53|0
1752719100000|2025-07-17 02:25:00|8.82|7.59|8.82|7.59|8.83|7.6|8.81|7.58|0
1752719400000|2025-07-17 02:30:00|8.83|7.6|8.83|7.6|8.85|7.62|8.8|7.58|0
1752719700000|2025-07-17 02:35:00|8.82|7.59|8.82|7.59|8.84|7.6|8.81|7.58|0
1752720000000|2025-07-17 02:40:00|8.83|7.6|8.82|7.59|8.83|7.6|8.81|7.58|0
1752720300000|2025-07-17 02:45:00|8.83|7.6|8.82|7.59|8.83|7.6|8.82|7.59|0
1752720600000|2025-07-17 02:50:00|8.81|7.58|8.83|7.6|8.84|7.6|8.81|7.58|0
1752720900000|2025-07-17 02:55:00|8.82|7.59|8.81|7.58|8.83|7.6|8.81|7.58|0
1752721200000|2025-07-17 03:00:00|8.82|7.59|8.83|7.59|8.84|7.61|8.81|7.58|0
1752721500000|2025-07-17 03:05:00|8.82|7.58|8.83|7.59|8.84|7.61|8.81|7.58|0
1752721800000|2025-07-17 03:10:00|8.84|7.6|8.82|7.59|8.84|7.6|8.8|7.57|0
1752722100000|2025-07-17 03:15:00|8.81|7.58|8.82|7.59|8.84|7.61|8.8|7.58|0
1752722400000|2025-07-17 03:20:00|8.83|7.6|8.82|7.59|8.84|7.6|8.81|7.58|0
1752722700000|2025-07-17 03:25:00|8.81|7.58|8.77|7.55|8.83|7.6|8.76|7.54|0
1752723000000|2025-07-17 03:30:00|8.76|7.54|8.78|7.55|8.79|7.56|8.76|7.54|0
1752723300000|2025-07-17 03:35:00|8.79|7.56|8.77|7.54|8.79|7.56|8.75|7.53|0
1752723600000|2025-07-17 03:40:00|8.76|7.55|8.77|7.54|8.79|7.56|8.76|7.53|0
1752723900000|2025-07-17 03:45:00|8.78|7.55|8.77|7.55|8.78|7.55|8.76|7.53|0
1752724200000|2025-07-17 03:50:00|8.78|7.54|8.77|7.55|8.78|7.56|8.76|7.54|0
1752724500000|2025-07-17 03:55:00|8.76|7.54|8.77|7.55|8.78|7.55|8.75|7.53|0
1752724800000|2025-07-17 04:00:00|8.76|7.54|8.77|7.55|8.78|7.55|8.74|7.52|0
1752725100000|2025-07-17 04:05:00|8.78|7.54|8.77|7.54|8.78|7.55|8.76|7.53|0
1752725400000|2025-07-17 04:10:00|8.78|7.55|8.76|7.54|8.78|7.55|8.76|7.54|0
1752725700000|2025-07-17 04:15:00|8.77|7.55|8.76|7.54|8.78|7.55|8.76|7.54|0
1752726000000|2025-07-17 04:20:00|8.75|7.53|8.77|7.54|8.78|7.56|8.75|7.53|0
1752726300000|2025-07-17 04:25:00|8.78|7.55|8.77|7.55|8.79|7.56|8.77|7.55|0
1752726600000|2025-07-17 04:30:00|8.78|7.56|8.76|7.54|8.78|7.56|8.75|7.53|0
1752726900000|2025-07-17 04:35:00|8.77|7.55|8.76|7.54|8.78|7.56|8.76|7.54|0
1752727200000|2025-07-17 04:40:00|8.77|7.55|8.77|7.54|8.78|7.55|8.75|7.53|0
1752727500000|2025-07-17 04:45:00|8.78|7.55|8.76|7.53|8.78|7.56|8.76|7.53|0
1752727800000|2025-07-17 04:50:00|8.77|7.54|8.71|7.49|8.77|7.55|8.7|7.49|0
1752728100000|2025-07-17 04:55:00|8.7|7.5|8.72|7.5|8.72|7.5|8.7|7.49|0
1752728400000|2025-07-17 05:00:00|8.71|7.49|8.71|7.5|8.72|7.5|8.68|7.47|0
1752728700000|2025-07-17 05:05:00|8.72|7.49|8.73|7.51|8.73|7.51|8.7|7.49|0
1752729000000|2025-07-17 05:10:00|8.72|7.5|8.72|7.5|8.73|7.51|8.7|7.48|0
1752729300000|2025-07-17 05:15:00|8.71|7.49|8.71|7.5|8.72|7.51|8.7|7.49|0
1752729600000|2025-07-17 05:20:00|8.72|7.49|8.66|7.45|8.72|7.5|8.65|7.44|0
1752729900000|2025-07-17 05:25:00|8.65|7.44|8.65|7.44|8.68|7.47|8.64|7.44|0
1752730200000|2025-07-17 05:30:00|8.67|7.45|8.52|7.32|8.67|7.46|8.49|7.29|0
1752730500000|2025-07-17 05:35:00|8.51|7.31|8.55|7.35|8.58|7.38|8.5|7.3|0
1752730800000|2025-07-17 05:40:00|8.54|7.34|8.55|7.35|8.57|7.37|8.53|7.33|0
1752731100000|2025-07-17 05:45:00|8.56|7.36|8.46|7.26|8.56|7.36|8.46|7.26|0
1752731400000|2025-07-17 05:50:00|8.45|7.25|8.47|7.27|8.47|7.27|8.43|7.23|0
1752731700000|2025-07-17 05:55:00|8.46|7.26|8.5|7.3|8.5|7.3|8.44|7.24|0
1752732000000|2025-07-17 06:00:00|8.49|7.29|8.45|7.25|8.51|7.31|8.43|7.23|0
1752732300000|2025-07-17 06:05:00|8.44|7.24|8.35|7.15|8.46|7.26|8.28|7.08|0
1752732600000|2025-07-17 06:10:00|8.34|7.14|8.36|7.16|8.38|7.18|8.34|7.14|0
1752732900000|2025-07-17 06:15:00|8.37|7.17|8.37|7.17|8.37|7.17|8.3|7.1|0
1752733200000|2025-07-17 06:20:00|8.38|7.18|8.32|7.12|8.38|7.18|8.31|7.11|0
1752733500000|2025-07-17 06:25:00|8.31|7.11|8.25|7.05|8.32|7.12|8.25|7.05|0
1752733800000|2025-07-17 06:30:00|8.26|7.06|8.28|7.08|8.29|7.09|8.24|7.04|0
1752734100000|2025-07-17 06:35:00|8.25|7.05|8.2|7|8.26|7.06|8.19|6.99|0
1752734400000|2025-07-17 06:40:00|8.21|7.01|8.26|7.06|8.28|7.08|8.2|7|0
1752734700000|2025-07-17 06:45:00|8.25|7.05|8.27|7.07|8.28|7.08|8.24|7.04|0
1752735000000|2025-07-17 06:50:00|8.26|7.06|8.27|7.07|8.27|7.07|8.25|7.05|0
1752735300000|2025-07-17 06:55:00|8.28|7.08|8.26|7.06|8.28|7.08|8.25|7.05|0
1752735600000|2025-07-17 07:00:00|8.25|7.05|8.37|7.17|8.39|7.19|8.24|7.04|0
1752735900000|2025-07-17 07:05:00|8.38|7.18|8.37|7.17|8.4|7.2|8.33|7.13|0
1752736200000|2025-07-17 07:10:00|8.36|7.16|8.36|7.16|8.38|7.18|8.35|7.15|0
1752736500000|2025-07-17 07:15:00|8.35|7.15|8.38|7.18|8.39|7.19|8.34|7.14|0
1752736800000|2025-07-17 07:20:00|8.39|7.19|8.37|7.17|8.39|7.19|8.35|7.15|0
1752737100000|2025-07-17 07:25:00|8.36|7.16|8.36|7.16|8.39|7.19|8.34|7.14|0
1752737400000|2025-07-17 07:30:00|8.35|7.15|8.3|7.1|8.37|7.17|8.3|7.1|0
1752737700000|2025-07-17 07:35:00|8.31|7.11|8.31|7.11|8.33|7.13|8.29|7.09|0
1752738000000|2025-07-17 07:40:00|8.3|7.1|8.31|7.11|8.33|7.13|8.29|7.09|0
1752738300000|2025-07-17 07:45:00|8.3|7.1|8.36|7.16|8.37|7.17|8.3|7.1|0
1752738600000|2025-07-17 07:50:00|8.35|7.15|8.38|7.18|8.39|7.19|8.35|7.15|0
1752738900000|2025-07-17 07:55:00|8.37|7.17|8.36|7.16|8.38|7.18|8.35|7.15|0
1752739200000|2025-07-17 08:00:00|8.37|7.17|8.36|7.16|8.39|7.19|8.34|7.14|0
1752739500000|2025-07-17 08:05:00|8.35|7.15|8.36|7.16|8.38|7.18|8.35|7.15|0
1752739800000|2025-07-17 08:10:00|8.37|7.17|8.37|7.17|8.39|7.19|8.34|7.14|0
1752740100000|2025-07-17 08:15:00|8.35|7.15|8.37|7.17|8.38|7.18|8.35|7.15|0
1752740400000|2025-07-17 08:20:00|8.36|7.16|8.37|7.17|8.39|7.19|8.35|7.15|0
1752740700000|2025-07-17 08:25:00|8.38|7.18|8.37|7.17|8.43|7.23|8.35|7.15|0
1752741000000|2025-07-17 08:30:00|8.35|7.15|8.37|7.17|8.37|7.17|8.34|7.14|0
1752741300000|2025-07-17 08:35:00|8.36|7.16|8.35|7.15|8.39|7.19|8.34|7.14|0
1752741600000|2025-07-17 08:40:00|8.36|7.16|8.35|7.15|8.37|7.17|8.34|7.14|0
1752741900000|2025-07-17 08:45:00|8.36|7.16|8.36|7.16|8.37|7.17|8.35|7.15|0
1752742200000|2025-07-17 08:50:00|8.37|7.17|8.36|7.16|8.38|7.18|8.34|7.14|0
1752742500000|2025-07-17 08:55:00|8.35|7.15|8.36|7.16|8.38|7.18|8.35|7.15|0
1752742800000|2025-07-17 09:00:00|8.35|7.15|8.32|7.12|8.37|7.17|8.31|7.11|0
1752743100000|2025-07-17 09:05:00|8.33|7.13|8.32|7.12|8.38|7.18|8.3|7.1|0
1752743400000|2025-07-17 09:10:00|8.33|7.13|8.31|7.11|8.33|7.13|8.26|7.06|0
1752743700000|2025-07-17 09:15:00|8.3|7.1|8.31|7.11|8.33|7.13|8.3|7.1|0
1752744000000|2025-07-17 09:20:00|8.26|7.06|8.26|7.06|8.28|7.08|8.25|7.05|0
1752744300000|2025-07-17 09:25:00|8.27|7.07|8.32|7.12|8.33|7.13|8.26|7.06|0
1752744600000|2025-07-17 09:30:00|8.31|7.11|8.32|7.12|8.33|7.13|8.3|7.1|0
1752744900000|2025-07-17 09:35:00|8.31|7.11|8.31|7.11|8.33|7.13|8.3|7.1|0
1752745200000|2025-07-17 09:40:00|8.26|7.06|8.32|7.12|8.33|7.13|8.25|7.05|0
1752745500000|2025-07-17 09:45:00|8.31|7.11|8.32|7.12|8.33|7.13|8.3|7.1|0
1752745800000|2025-07-17 09:50:00|8.31|7.11|8.32|7.12|8.32|7.12|8.31|7.11|0
1752746100000|2025-07-17 09:55:00|8.31|7.11|8.36|7.16|8.37|7.17|8.31|7.11|0
1752746400000|2025-07-17 10:00:00|8.37|7.17|8.37|7.17|8.37|7.17|8.3|7.1|0
1752746700000|2025-07-17 10:05:00|8.36|7.16|8.37|7.17|8.38|7.18|8.35|7.15|0
1752747000000|2025-07-17 10:10:00|8.32|7.12|8.37|7.17|8.38|7.18|8.32|7.12|0
1752747300000|2025-07-17 10:15:00|8.38|7.18|8.41|7.21|8.43|7.23|8.35|7.15|0
1752747600000|2025-07-17 10:20:00|8.42|7.22|8.41|7.21|8.43|7.23|8.36|7.16|0
1752747900000|2025-07-17 10:25:00|8.42|7.22|8.41|7.21|8.42|7.22|8.4|7.2|0
1752748200000|2025-07-17 10:30:00|8.4|7.2|8.42|7.22|8.43|7.23|8.4|7.2|0
1752748500000|2025-07-17 10:35:00|8.41|7.21|8.41|7.21|8.43|7.23|8.39|7.19|0
1752748800000|2025-07-17 10:40:00|8.4|7.2|8.41|7.21|8.44|7.24|8.36|7.16|0
1752749100000|2025-07-17 10:45:00|8.4|7.2|8.42|7.22|8.44|7.24|8.4|7.2|0
1752749400000|2025-07-17 10:50:00|8.41|7.21|8.41|7.21|8.47|7.27|8.4|7.2|0
1752749700000|2025-07-17 10:55:00|8.42|7.22|8.47|7.27|8.5|7.3|8.41|7.21|0
1752750000000|2025-07-17 11:00:00|8.48|7.28|8.5|7.3|8.53|7.33|8.46|7.26|0
1752750300000|2025-07-17 11:05:00|8.49|7.29|8.46|7.26|8.52|7.32|8.44|7.24|0
1752750600000|2025-07-17 11:10:00|8.47|7.27|8.46|7.26|8.48|7.28|8.44|7.24|0
1752750900000|2025-07-17 11:15:00|8.45|7.25|8.46|7.26|8.48|7.28|8.44|7.24|0
1752751200000|2025-07-17 11:20:00|8.47|7.27|8.46|7.26|8.47|7.27|8.45|7.25|0
1752751500000|2025-07-17 11:25:00|8.44|7.24|8.46|7.26|8.48|7.28|8.44|7.24|0
1752751800000|2025-07-17 11:30:00|8.47|7.27|8.46|7.26|8.52|7.32|8.43|7.23|0
1752752100000|2025-07-17 11:35:00|8.45|7.25|8.45|7.25|8.47|7.27|8.44|7.24|0
1752752400000|2025-07-17 11:40:00|8.47|7.27|8.46|7.26|8.49|7.29|8.45|7.25|0
1752752700000|2025-07-17 11:45:00|8.45|7.25|8.51|7.31|8.53|7.33|8.45|7.25|0
1752753000000|2025-07-17 11:50:00|8.52|7.32|8.52|7.32|8.53|7.33|8.49|7.29|0
1752753300000|2025-07-17 11:55:00|8.53|7.33|8.52|7.32|8.53|7.33|8.5|7.3|0
1752753600000|2025-07-17 12:00:00|8.53|7.33|8.46|7.26|8.53|7.33|8.44|7.24|0
1752753900000|2025-07-17 12:05:00|8.47|7.27|8.42|7.22|8.47|7.27|8.4|7.2|0
1752754200000|2025-07-17 12:10:00|8.41|7.21|8.41|7.21|8.43|7.23|8.4|7.2|0
1752754500000|2025-07-17 12:15:00|8.42|7.22|8.41|7.21|8.43|7.23|8.39|7.19|0
1752754800000|2025-07-17 12:20:00|8.43|7.23|8.45|7.25|8.48|7.28|8.4|7.2|0
1752755100000|2025-07-17 12:25:00|8.46|7.26|8.44|7.24|8.47|7.27|8.44|7.24|0
1752755400000|2025-07-17 12:30:00|7.71|6.51|8.45|7.25|8.55|7.35|7.7|6.5|0
1752755700000|2025-07-17 12:35:00|8.46|7.26|8.36|7.16|8.47|7.27|8.34|7.14|0
1752756000000|2025-07-17 12:40:00|8.35|7.15|8.27|7.07|8.38|7.18|8.25|7.05|0
1752756300000|2025-07-17 12:45:00|8.26|7.06|8.27|7.07|8.28|7.08|8.24|7.04|0
1752756600000|2025-07-17 12:50:00|8.28|7.08|8.21|7.01|8.28|7.08|8.18|6.98|0
1752756900000|2025-07-17 12:55:00|8.23|7.03|8.17|6.97|8.23|7.03|8.16|6.96|0
1752757200000|2025-07-17 13:00:00|6.59|5.39|8.12|6.92|8.19|6.99|6.59|5.39|0
1752757500000|2025-07-17 13:05:00|8.13|6.93|8.17|6.97|8.19|6.99|8.11|6.91|0
1752757800000|2025-07-17 13:10:00|8.18|6.98|8.18|6.98|8.19|6.99|8.15|6.95|0
1752758100000|2025-07-17 13:15:00|8.17|6.97|8.23|7.03|8.24|7.04|8.16|6.96|0
1752758400000|2025-07-17 13:20:00|8.24|7.04|8.42|7.02|8.43|7.15|8.22|7.02|0
1752758700000|2025-07-17 13:25:00|8.41|7.01|8.47|7.07|8.47|7.07|8.4|7|0
1752759000000|2025-07-17 13:30:00|8.39|7.19|8.29|7.09|8.39|7.19|8.24|7.04|0
1752759300000|2025-07-17 13:35:00|8.3|7.1|8.22|7.02|8.36|7.16|8.19|6.99|0
1752759600000|2025-07-17 13:40:00|8.21|7.01|8.11|6.91|8.23|7.03|8.08|6.88|0
1752759900000|2025-07-17 13:45:00|8.12|6.92|8.06|6.86|8.12|6.92|8.01|6.81|0
1752760200000|2025-07-17 13:50:00|8.05|6.85|8.02|6.82|8.09|6.89|8|6.8|0
1752760500000|2025-07-17 13:55:00|8.01|6.81|8.04|6.84|8.1|6.9|8.01|6.81|0
1752760800000|2025-07-17 14:00:00|8.06|6.86|7.97|6.77|8.08|6.88|7.96|6.76|0
1752761100000|2025-07-17 14:05:00|7.96|6.76|7.98|6.78|8.09|6.89|7.95|6.75|0
1752761400000|2025-07-17 14:10:00|7.97|6.77|7.96|6.76|8.08|6.88|7.94|6.74|0
1752761700000|2025-07-17 14:15:00|7.97|6.77|8.11|6.91|8.12|6.92|7.95|6.75|0
1752762000000|2025-07-17 14:20:00|8.13|6.93|8.17|6.97|8.26|7.06|8.06|6.86|0
1752762300000|2025-07-17 14:25:00|8.18|6.98|8.12|6.92|8.22|7.02|8.11|6.91|0
1752762600000|2025-07-17 14:30:00|8.11|6.91|8.08|6.88|8.13|6.93|8.04|6.84|0
1752762900000|2025-07-17 14:35:00|8.09|6.89|8.17|6.97|8.21|7.01|8.06|6.86|0
1752763200000|2025-07-17 14:40:00|8.18|6.98|8.07|6.87|8.18|6.98|8.03|6.83|0
1752763500000|2025-07-17 14:45:00|8.06|6.86|7.97|6.77|8.1|6.9|7.93|6.73|0
1752763800000|2025-07-17 14:50:00|7.96|6.76|7.97|6.77|8.03|6.83|7.96|6.76|0
1752764100000|2025-07-17 14:55:00|7.96|6.76|7.98|6.78|8|6.8|7.96|6.76|0
1752764400000|2025-07-17 15:00:00|7.97|6.77|7.97|6.77|7.99|6.79|7.96|6.76|0
1752764700000|2025-07-17 15:05:00|7.98|6.78|7.97|6.77|7.98|6.78|7.84|6.64|0
1752765000000|2025-07-17 15:10:00|7.96|6.76|7.97|6.77|8|6.8|7.95|6.75|0
1752765300000|2025-07-17 15:15:00|7.98|6.78|7.98|6.78|8|6.8|7.9|6.7|0
1752765600000|2025-07-17 15:20:00|7.97|6.77|7.96|6.76|7.99|6.79|7.95|6.75|0
1752765900000|2025-07-17 15:25:00|7.95|6.75|7.92|6.72|7.99|6.79|7.91|6.71|0
1752766200000|2025-07-17 15:30:00|7.93|6.73|7.93|6.73|7.98|6.78|7.9|6.7|0
1752766500000|2025-07-17 15:35:00|7.92|6.72|7.86|6.66|7.93|6.73|7.86|6.66|0
1752766800000|2025-07-17 15:40:00|7.85|6.65|7.87|6.67|7.89|6.69|7.82|6.62|0
1752767100000|2025-07-17 15:45:00|7.88|6.68|7.88|6.68|7.89|6.69|7.78|6.58|0
1752767400000|2025-07-17 15:50:00|7.87|6.67|7.88|6.68|7.89|6.69|7.8|6.6|0
1752767700000|2025-07-17 15:55:00|7.87|6.67|7.78|6.58|7.88|6.68|7.77|6.57|0
1752768000000|2025-07-17 16:00:00|7.79|6.59|7.77|6.57|7.8|6.6|7.75|6.55|0
1752768300000|2025-07-17 16:05:00|7.78|6.58|7.79|6.59|7.83|6.63|7.76|6.56|0
1752768600000|2025-07-17 16:10:00|7.78|6.58|7.78|6.58|7.8|6.6|7.76|6.56|0
1752768900000|2025-07-17 16:15:00|7.79|6.59|7.87|6.67|7.88|6.68|7.76|6.56|0
1752769200000|2025-07-17 16:20:00|7.88|6.68|7.82|6.62|7.88|6.68|7.81|6.61|0
1752769500000|2025-07-17 16:25:00|7.83|6.63|7.88|6.68|7.9|6.7|7.8|6.6|0
1752769800000|2025-07-17 16:30:00|7.87|6.67|7.88|6.68|7.9|6.7|7.86|6.66|0
1752770100000|2025-07-17 16:35:00|7.89|6.69|7.87|6.67|7.9|6.7|7.85|6.65|0
1752770400000|2025-07-17 16:40:00|7.88|6.68|7.88|6.68|7.89|6.69|7.86|6.66|0
1752770700000|2025-07-17 16:45:00|7.89|6.69|7.86|6.66|7.91|6.71|7.85|6.65|0
1752771000000|2025-07-17 16:50:00|7.85|6.65|7.87|6.67|7.9|6.7|7.85|6.65|0
1752771300000|2025-07-17 16:55:00|7.88|6.68|7.86|6.66|7.88|6.68|7.86|6.66|0
1752771600000|2025-07-17 17:00:00|7.87|6.67|7.88|6.68|7.89|6.69|7.85|6.65|0
1752771900000|2025-07-17 17:05:00|7.89|6.69|7.87|6.67|7.9|6.7|7.86|6.66|0
1752772200000|2025-07-17 17:10:00|7.88|6.68|7.88|6.68|7.88|6.68|7.85|6.65|0
1752772500000|2025-07-17 17:15:00|7.89|6.69|7.86|6.66|7.9|6.7|7.86|6.66|0
1752772800000|2025-07-17 17:20:00|7.87|6.67|7.88|6.68|7.9|6.7|7.86|6.66|0
1752773100000|2025-07-17 17:25:00|7.87|6.67|7.87|6.67|7.93|6.73|6.33|5.13|0
1752773400000|2025-07-17 17:30:00|7.86|6.66|7.87|6.67|7.9|6.7|7.86|6.66|0
1752773700000|2025-07-17 17:35:00|7.86|6.66|7.82|6.62|7.89|6.69|7.81|6.61|0
1752774000000|2025-07-17 17:40:00|7.83|6.63|7.88|6.68|7.88|6.68|7.77|6.57|0
1752774300000|2025-07-17 17:45:00|7.89|6.69|7.97|6.77|7.98|6.78|7.85|6.65|0
1752774600000|2025-07-17 17:50:00|7.98|6.78|7.97|6.77|7.98|6.78|7.96|6.76|0
1752774900000|2025-07-17 17:55:00|7.96|6.76|7.97|6.77|7.98|6.78|7.96|6.76|0
1752775200000|2025-07-17 18:00:00|7.98|6.78|7.97|6.77|7.99|6.79|7.96|6.76|0
1752775500000|2025-07-17 18:05:00|7.98|6.78|8.08|6.88|8.08|6.88|7.97|6.77|0
1752775800000|2025-07-17 18:10:00|8.07|6.87|8.08|6.88|8.09|6.89|8.06|6.86|0
1752776100000|2025-07-17 18:15:00|8.07|6.87|8.02|6.82|8.1|6.9|8.02|6.82|0
1752776400000|2025-07-17 18:20:00|8.03|6.83|7.94|6.74|8.08|6.88|7.94|6.74|0
1752776700000|2025-07-17 18:25:00|7.97|6.77|7.97|6.77|7.98|6.78|7.95|6.75|0
1752777000000|2025-07-17 18:30:00|7.98|6.78|7.97|6.77|7.99|6.79|7.95|6.75|0
1752777300000|2025-07-17 18:35:00|7.98|6.78|7.97|6.77|7.99|6.79|7.96|6.76|0
1752777600000|2025-07-17 18:40:00|7.98|6.78|7.98|6.78|7.98|6.78|7.96|6.76|0
1752777900000|2025-07-17 18:45:00|7.97|6.77|7.91|6.71|7.99|6.79|7.91|6.71|0
1752778200000|2025-07-17 18:50:00|7.92|6.72|7.98|6.78|7.98|6.78|7.9|6.7|0
1752778500000|2025-07-17 18:55:00|7.97|6.77|7.97|6.77|7.99|6.79|7.96|6.76|0
1752778800000|2025-07-17 19:00:00|7.96|6.76|7.93|6.73|7.98|6.78|7.89|6.69|0
1752779100000|2025-07-17 19:05:00|7.92|6.72|7.98|6.78|8.03|6.83|7.92|6.72|0
1752779400000|2025-07-17 19:10:00|7.99|6.79|7.97|6.77|7.99|6.79|7.96|6.76|0
1752779700000|2025-07-17 19:15:00|7.96|6.76|7.97|6.77|8.01|6.81|7.96|6.76|0
1752780000000|2025-07-17 19:20:00|7.98|6.78|7.98|6.78|8.04|6.84|7.96|6.76|0
1752780300000|2025-07-17 19:25:00|7.99|6.79|7.97|6.77|8|6.8|7.96|6.76|0
1752780600000|2025-07-17 19:30:00|7.96|6.76|7.96|6.76|8.03|6.83|7.93|6.73|0
1752780900000|2025-07-17 19:35:00|7.97|6.77|7.97|6.77|7.98|6.78|7.91|6.71|0
1752781200000|2025-07-17 19:40:00|7.98|6.78|7.97|6.77|8|6.8|7.96|6.76|0
1752781500000|2025-07-17 19:45:00|7.98|6.78|7.92|6.72|7.99|6.79|7.92|6.72|0
1752781800000|2025-07-17 19:50:00|7.96|6.76|7.97|6.77|8.09|6.89|7.91|6.71|0
1752782100000|2025-07-17 19:55:00|8|6.8|7.94|6.74|8.06|6.86|7.92|6.72|0
1752782400000|2025-07-17 20:00:00|7.92|6.72|7.98|6.78|8.01|6.81|7.89|6.69|0
1752782700000|2025-07-17 20:05:00|7.99|6.79|7.93|6.73|7.99|6.79|7.92|6.72|0
1752783000000|2025-07-17 20:10:00|7.92|6.72|7.93|6.73|7.95|6.75|7.91|6.71|0
1752783300000|2025-07-17 20:15:00|7.94|6.74|7.92|6.72|7.94|6.74|7.91|6.71|0
1752783600000|2025-07-17 20:20:00|7.93|6.73|7.92|6.72|7.93|6.73|7.91|6.71|0
1752783900000|2025-07-17 20:25:00|7.91|6.71|7.93|6.73|7.94|6.74|7.9|6.7|0
1752784200000|2025-07-17 20:30:00|7.92|6.72|7.87|6.67|7.94|6.74|7.86|6.66|0
1752784500000|2025-07-17 20:35:00|7.88|6.68|7.87|6.67|7.88|6.68|7.85|6.65|0
1752784800000|2025-07-17 20:40:00|7.88|6.68|7.87|6.67|7.9|6.7|7.87|6.67|0
1752785100000|2025-07-17 20:45:00|7.88|6.68|7.88|6.68|7.88|6.68|7.87|6.67|0
1752785400000|2025-07-17 20:50:00|7.89|6.69|7.88|6.68|7.89|6.69|7.87|6.67|0
1752785700000|2025-07-17 20:55:00|7.98|6.58|7.98|6.58|8|6.6|7.97|6.57|0
1752786000000|2025-07-17 21:00:00|7.99|6.59|7.99|6.59|7.99|6.59|7.98|6.58|0
1752786300000|2025-07-17 21:05:00|7.98|6.58|7.98|6.58|7.99|6.59|7.98|6.58|0
1752786600000|2025-07-17 21:10:00|7.97|6.57|7.98|6.58|7.98|6.58|7.97|6.57|0
1752786900000|2025-07-17 21:15:00|7.97|6.57|7.98|6.58|7.98|6.58|7.97|6.57|0
1752787200000|2025-07-17 21:20:00|7.97|6.57|7.98|6.58|7.98|6.58|7.97|6.57|0
1752787500000|2025-07-17 21:25:00|7.97|6.57|7.98|6.58|7.98|6.58|7.97|6.57|0
1752787800000|2025-07-17 21:30:00|7.97|6.57|7.97|6.57|7.97|6.57|7.97|6.57|0
1752788400000|2025-07-17 21:40:00|7.98|6.58|7.98|6.58|7.98|6.58|7.97|6.57|0
1752788700000|2025-07-17 21:45:00|7.96|6.56|7.97|6.57|7.97|6.57|7.96|6.56|0
1752789000000|2025-07-17 21:50:00|7.98|6.58|7.99|6.59|8|6.6|7.97|6.57|0
1752789300000|2025-07-17 21:55:00|7.98|6.58|7.97|6.57|7.98|6.58|7.96|6.56|0
1752789600000|2025-07-17 22:00:00|7.99|6.59|8|6.6|8.03|6.63|7.99|6.59|0
1752789900000|2025-07-17 22:05:00|8.01|6.61|7.99|6.59|8.01|6.61|7.99|6.59|0
1752790200000|2025-07-17 22:10:00|7.98|6.58|7.95|6.55|7.99|6.59|7.94|6.54|0
1752790500000|2025-07-17 22:15:00|7.96|6.56|7.95|6.55|7.98|6.58|7.95|6.55|0
1752790800000|2025-07-17 22:20:00|7.96|6.56|7.95|6.55|7.96|6.56|7.94|6.54|0
1752791100000|2025-07-17 22:25:00|7.96|6.56|7.94|6.54|7.96|6.56|7.94|6.54|0
1752791400000|2025-07-17 22:30:00|7.93|6.53|7.96|6.56|7.97|6.57|7.93|6.53|0
1752791700000|2025-07-17 22:35:00|7.95|6.55|7.97|6.57|7.98|6.58|7.95|6.55|0
1752792000000|2025-07-17 22:40:00|7.96|6.56|7.97|6.57|7.98|6.58|7.96|6.56|0
1752792300000|2025-07-17 22:45:00|7.96|6.56|7.96|6.56|7.97|6.57|7.95|6.55|0
1752792600000|2025-07-17 22:50:00|7.95|6.55|7.95|6.55|7.96|6.56|7.95|6.55|0
1752792900000|2025-07-17 22:55:00|7.96|6.56|7.95|6.55|7.96|6.56|7.95|6.55|0
1752793200000|2025-07-17 23:00:00|7.94|6.54|7.95|6.55|7.95|6.55|7.92|6.52|0
1752793500000|2025-07-17 23:05:00|7.94|6.54|7.91|6.51|7.94|6.54|7.89|6.49|0
1752793800000|2025-07-17 23:10:00|7.9|6.5|7.86|6.46|7.9|6.5|7.85|6.45|0
1752794100000|2025-07-17 23:15:00|7.85|6.45|7.87|6.47|7.87|6.47|7.82|6.42|0
1752794400000|2025-07-17 23:20:00|7.88|6.48|7.88|6.48|7.9|6.5|7.87|6.47|0
1752794700000|2025-07-17 23:25:00|7.89|6.49|7.88|6.48|7.89|6.49|7.87|6.47|0
1752795000000|2025-07-17 23:30:00|7.87|6.47|7.88|6.48|7.89|6.49|7.87|6.47|0
1752795300000|2025-07-17 23:35:00|7.87|6.47|7.87|6.47|7.88|6.48|7.86|6.46|0
1752795600000|2025-07-17 23:40:00|7.86|6.46|7.86|6.46|7.87|6.47|7.85|6.45|0
1752795900000|2025-07-17 23:45:00|7.85|6.45|7.83|6.43|7.86|6.46|7.83|6.43|0
1752796200000|2025-07-17 23:50:00|7.82|6.42|7.8|6.4|7.82|6.42|7.77|6.37|0
1752796500000|2025-07-17 23:55:00|7.81|6.41|7.8|6.4|7.82|6.42|7.78|6.38|0
1752796800000|2025-07-18 00:00:00|7.81|6.41|7.79|6.39|7.82|6.42|7.78|6.38|0
1752797100000|2025-07-18 00:05:00|7.78|6.38|7.8|6.4|7.82|6.42|7.78|6.38|0
1752797400000|2025-07-18 00:10:00|7.81|6.41|7.78|6.38|7.81|6.41|7.78|6.38|0
1752797700000|2025-07-18 00:15:00|7.79|6.39|7.73|6.53|7.79|6.55|7.69|6.38|0
1752798000000|2025-07-18 00:20:00|7.72|6.52|7.74|6.54|7.75|6.55|7.72|6.52|0
1752798300000|2025-07-18 00:25:00|7.73|6.53|7.73|6.53|7.74|6.54|7.72|6.52|0
1752798600000|2025-07-18 00:30:00|7.74|6.54|7.74|6.54|7.75|6.55|7.72|6.52|0
1752798900000|2025-07-18 00:35:00|7.73|6.53|7.73|6.53|7.74|6.54|7.72|6.52|0
1752799200000|2025-07-18 00:40:00|7.72|6.52|7.74|6.54|7.74|6.54|7.71|6.51|0
1752799500000|2025-07-18 00:45:00|7.75|6.55|7.73|6.53|7.75|6.55|7.72|6.52|0
1752799800000|2025-07-18 00:50:00|7.72|6.52|7.73|6.53|7.74|6.54|7.72|6.52|0
1752800100000|2025-07-18 00:55:00|7.74|6.54|7.73|6.53|7.75|6.55|7.73|6.53|0
1752800400000|2025-07-18 01:00:00|7.74|6.54|7.79|6.59|7.79|6.59|7.71|6.51|0
1752800700000|2025-07-18 01:05:00|7.78|6.58|7.79|6.59|7.8|6.6|7.77|6.57|0
1752801000000|2025-07-18 01:10:00|7.78|6.58|7.79|6.59|7.8|6.6|7.78|6.58|0
1752801300000|2025-07-18 01:15:00|7.78|6.58|7.78|6.58|7.79|6.59|7.77|6.57|0
1752801600000|2025-07-18 01:20:00|7.79|6.59|7.79|6.59|7.8|6.6|7.78|6.58|0
1752801900000|2025-07-18 01:25:00|7.78|6.58|7.78|6.58|7.79|6.59|7.77|6.57|0
1752802200000|2025-07-18 01:30:00|7.79|6.59|7.78|6.58|7.8|6.6|7.77|6.57|0
1752802500000|2025-07-18 01:35:00|7.77|6.57|7.78|6.58|7.8|6.6|7.77|6.57|0
1752802800000|2025-07-18 01:40:00|7.79|6.59|7.79|6.59|7.79|6.59|7.78|6.58|0
1752803100000|2025-07-18 01:45:00|7.8|6.6|7.78|6.58|7.8|6.6|7.78|6.58|0
1752803400000|2025-07-18 01:50:00|7.79|6.59|7.78|6.58|7.8|6.6|7.77|6.57|0
1752803700000|2025-07-18 01:55:00|7.77|6.57|7.78|6.58|7.79|6.59|7.77|6.57|0
1752804000000|2025-07-18 02:00:00|7.79|6.59|7.79|6.59|7.8|6.6|7.78|6.58|0
1752804300000|2025-07-18 02:05:00|7.8|6.6|7.79|6.59|7.8|6.6|7.78|6.58|0
1752804600000|2025-07-18 02:10:00|7.78|6.58|7.78|6.58|7.78|6.58|7.77|6.57|0
1752804900000|2025-07-18 02:15:00|7.79|6.59|7.78|6.58|7.79|6.59|7.77|6.57|0
1752805200000|2025-07-18 02:20:00|7.77|6.57|7.77|6.57|7.78|6.58|7.77|6.57|0
1752805500000|2025-07-18 02:25:00|7.78|6.58|7.78|6.58|7.79|6.59|7.77|6.57|0
1752805800000|2025-07-18 02:30:00|7.79|6.59|7.78|6.58|7.79|6.59|7.77|6.57|0
1752806100000|2025-07-18 02:35:00|7.79|6.59|7.79|6.59|7.79|6.59|7.77|6.57|0
1752806400000|2025-07-18 02:40:00|7.78|6.58|7.69|6.49|7.79|6.59|7.69|6.49|0
1752806700000|2025-07-18 02:45:00|7.68|6.48|7.67|6.47|7.69|6.49|7.66|6.46|0
1752807000000|2025-07-18 02:50:00|7.68|6.48|7.68|6.48|7.69|6.49|7.66|6.46|0
1752807300000|2025-07-18 02:55:00|7.69|6.49|7.67|6.47|7.69|6.49|7.66|6.46|0
1752807600000|2025-07-18 03:00:00|7.68|6.48|7.68|6.48|7.68|6.48|7.66|6.46|0
1752807900000|2025-07-18 03:05:00|7.67|6.47|7.68|6.48|7.69|6.49|7.67|6.47|0
1752808200000|2025-07-18 03:10:00|7.69|6.49|7.68|6.48|7.7|6.5|7.67|6.47|0
1752808500000|2025-07-18 03:15:00|7.69|6.49|7.67|6.47|7.69|6.49|7.67|6.47|0
1752808800000|2025-07-18 03:20:00|7.68|6.48|7.67|6.47|7.69|6.49|7.67|6.47|0
1752809100000|2025-07-18 03:25:00|7.68|6.48|7.68|6.48|7.69|6.49|7.66|6.46|0
1752809400000|2025-07-18 03:30:00|7.69|6.49|7.68|6.48|7.69|6.49|7.66|6.46|0
1752809700000|2025-07-18 03:35:00|7.69|6.49|7.68|6.48|7.7|6.5|7.67|6.47|0
1752810000000|2025-07-18 03:40:00|7.67|6.47|7.68|6.48|7.69|6.49|7.67|6.47|0
1752810300000|2025-07-18 03:45:00|7.69|6.49|7.68|6.48|7.69|6.49|7.68|6.48|0
1752810600000|2025-07-18 03:50:00|7.69|6.49|7.69|6.49|7.69|6.49|7.68|6.48|0
1752810900000|2025-07-18 03:55:00|7.68|6.48|7.68|6.48|7.69|6.49|7.67|6.47|0
1752811200000|2025-07-18 04:00:00|7.69|6.49|7.68|6.48|7.74|6.54|7.68|6.48|0
1752811500000|2025-07-18 04:05:00|7.69|6.49|7.67|6.47|7.7|6.5|7.67|6.47|0
1752811800000|2025-07-18 04:10:00|7.68|6.48|7.68|6.48|7.69|6.49|7.67|6.47|0
1752812100000|2025-07-18 04:15:00|7.67|6.47|7.67|6.47|7.69|6.49|7.67|6.47|0
1752812400000|2025-07-18 04:20:00|7.68|6.48|7.68|6.48|7.69|6.49|7.68|6.48|0
1752812700000|2025-07-18 04:25:00|7.67|6.47|7.69|6.49|7.69|6.49|7.66|6.46|0
1752813000000|2025-07-18 04:30:00|7.68|6.48|7.69|6.49|7.69|6.49|7.67|6.47|0
1752813300000|2025-07-18 04:35:00|7.7|6.5|7.67|6.47|7.7|6.5|7.67|6.47|0
1752813600000|2025-07-18 04:40:00|7.68|6.48|7.68|6.48|7.69|6.49|7.68|6.48|0
1752813900000|2025-07-18 04:45:00|7.69|6.49|7.68|6.48|7.69|6.49|7.66|6.46|0
1752814200000|2025-07-18 04:50:00|7.67|6.47|7.68|6.48|7.69|6.49|7.67|6.47|0
1752814500000|2025-07-18 04:55:00|7.69|6.49|7.68|6.48|7.69|6.49|7.68|6.48|0
1752814800000|2025-07-18 05:00:00|7.65|6.45|7.66|6.46|7.66|6.46|7.64|6.44|0
1752815100000|2025-07-18 05:05:00|7.67|6.47|7.68|6.48|7.68|6.48|7.66|6.46|0
1752815400000|2025-07-18 05:10:00|7.67|6.47|7.58|6.38|7.69|6.49|7.57|6.37|0
1752815700000|2025-07-18 05:15:00|7.57|6.37|7.58|6.38|7.59|6.39|7.56|6.36|0
1752816000000|2025-07-18 05:20:00|7.59|6.39|7.58|6.38|7.59|6.39|7.57|6.37|0
1752816300000|2025-07-18 05:25:00|7.57|6.37|7.58|6.38|7.6|6.4|7.57|6.37|0
1752816600000|2025-07-18 05:30:00|7.57|6.37|7.57|6.37|7.59|6.39|7.55|6.35|0
1752816900000|2025-07-18 05:35:00|7.58|6.38|7.57|6.37|7.58|6.38|7.57|6.37|0
1752817200000|2025-07-18 05:40:00|7.58|6.38|7.58|6.38|7.58|6.38|7.57|6.37|0
1752817500000|2025-07-18 05:45:00|7.59|6.39|7.57|6.37|7.59|6.39|7.57|6.37|0
1752817800000|2025-07-18 05:50:00|7.58|6.38|7.57|6.37|7.59|6.39|7.57|6.37|0
1752818100000|2025-07-18 05:55:00|7.58|6.38|7.58|6.38|7.58|6.38|7.57|6.37|0
1752818400000|2025-07-18 06:00:00|7.57|6.37|7.58|6.38|7.6|6.4|7.57|6.37|0
1752818700000|2025-07-18 06:05:00|7.57|6.37|7.57|6.37|7.59|6.39|7.57|6.37|0
1752819000000|2025-07-18 06:10:00|7.58|6.38|7.58|6.38|7.59|6.39|7.57|6.37|0
1752819300000|2025-07-18 06:15:00|7.57|6.37|7.57|6.37|7.58|6.38|7.57|6.37|0
1752819600000|2025-07-18 06:20:00|7.58|6.38|7.57|6.37|7.59|6.39|7.56|6.36|0
1752819900000|2025-07-18 06:25:00|7.58|6.38|7.58|6.38|7.59|6.39|7.57|6.37|0
1752820200000|2025-07-18 06:30:00|7.57|6.37|7.57|6.37|7.59|6.39|7.56|6.36|0
1752820500000|2025-07-18 06:35:00|7.58|6.38|7.58|6.38|7.59|6.39|7.56|6.36|0
1752820800000|2025-07-18 06:40:00|7.57|6.37|7.57|6.37|7.58|6.38|7.57|6.37|0
1752821100000|2025-07-18 06:45:00|7.58|6.38|7.58|6.38|7.59|6.39|7.57|6.37|0
1752821400000|2025-07-18 06:50:00|7.57|6.37|7.58|6.38|7.59|6.39|7.55|6.35|0
1752821700000|2025-07-18 06:55:00|7.59|6.39|7.57|6.37|7.6|6.4|7.57|6.37|0
1752822000000|2025-07-18 07:00:00|7.58|6.38|7.58|6.38|7.59|6.39|7.57|6.37|0
1752822300000|2025-07-18 07:05:00|7.57|6.37|7.59|6.39|7.59|6.39|7.56|6.36|0
1752822600000|2025-07-18 07:10:00|7.58|6.38|7.69|6.49|7.69|6.49|7.56|6.36|0
1752822900000|2025-07-18 07:15:00|7.68|6.48|7.67|6.47|7.69|6.49|7.66|6.46|0
1752823200000|2025-07-18 07:20:00|7.66|6.46|7.66|6.46|7.69|6.49|7.66|6.46|0
1752823500000|2025-07-18 07:25:00|7.68|6.48|7.67|6.47|7.69|6.49|7.66|6.46|0
1752823800000|2025-07-18 07:30:00|7.66|6.46|7.71|6.51|7.71|6.51|7.66|6.46|0
1752824100000|2025-07-18 07:35:00|7.68|6.48|7.68|6.48|7.7|6.5|7.66|6.46|0
1752824400000|2025-07-18 07:40:00|7.67|6.47|7.68|6.48|7.68|6.48|7.66|6.46|0
1752824700000|2025-07-18 07:45:00|7.67|6.47|7.67|6.47|7.69|6.49|7.66|6.46|0
1752825000000|2025-07-18 07:50:00|7.68|6.48|7.67|6.47|7.69|6.49|7.66|6.46|0
1752825300000|2025-07-18 07:55:00|7.66|6.46|7.68|6.48|7.7|6.5|7.66|6.46|0
1752825600000|2025-07-18 08:00:00|7.67|6.47|7.73|6.53|7.74|6.54|7.66|6.46|0
1752825900000|2025-07-18 08:05:00|7.72|6.52|7.77|6.57|7.79|6.59|7.72|6.52|0
1752826200000|2025-07-18 08:10:00|7.78|6.58|7.77|6.57|7.78|6.58|7.76|6.56|0
1752826500000|2025-07-18 08:15:00|7.78|6.58|7.77|6.57|7.78|6.58|7.76|6.56|0
1752826800000|2025-07-18 08:20:00|7.76|6.56|7.72|6.52|7.77|6.57|7.7|6.5|0
1752827100000|2025-07-18 08:25:00|7.73|6.53|7.72|6.52|7.73|6.53|7.72|6.52|0
1752827400000|2025-07-18 08:30:00|7.73|6.53|7.73|6.53|7.74|6.54|7.72|6.52|0
1752827700000|2025-07-18 08:35:00|7.72|6.52|7.78|6.58|7.78|6.58|7.72|6.52|0
1752828000000|2025-07-18 08:40:00|7.79|6.59|7.77|6.57|7.79|6.59|7.77|6.57|0
1752828300000|2025-07-18 08:45:00|7.82|6.62|7.72|6.52|7.83|6.63|7.71|6.51|0
1752828600000|2025-07-18 08:50:00|7.73|6.53|7.72|6.52|7.74|6.54|7.71|6.51|0
1752828900000|2025-07-18 08:55:00|7.73|6.53|7.72|6.52|7.73|6.53|7.72|6.52|0
1752829200000|2025-07-18 09:00:00|7.73|6.53|7.72|6.52|7.73|6.53|7.7|6.5|0
1752829500000|2025-07-18 09:05:00|7.73|6.53|7.72|6.52|7.74|6.54|7.72|6.52|0
1752829800000|2025-07-18 09:10:00|7.71|6.51|7.72|6.52|7.73|6.53|7.71|6.51|0
1752830100000|2025-07-18 09:15:00|7.71|6.51|7.69|6.49|7.72|6.52|7.66|6.46|0
1752830400000|2025-07-18 09:20:00|7.67|6.47|7.67|6.47|7.68|6.48|7.67|6.47|0
1752830700000|2025-07-18 09:25:00|7.68|6.48|7.67|6.47|7.69|6.49|7.66|6.46|0
1752831000000|2025-07-18 09:30:00|7.68|6.48|7.67|6.47|7.68|6.48|7.66|6.46|0
1752831300000|2025-07-18 09:35:00|7.68|6.48|7.67|6.47|7.69|6.49|7.67|6.47|0
1752831600000|2025-07-18 09:40:00|7.68|6.48|7.68|6.48|7.69|6.49|7.66|6.46|0
1752831900000|2025-07-18 09:45:00|7.67|6.47|7.68|6.48|7.69|6.49|7.67|6.47|0
1752832200000|2025-07-18 09:50:00|7.69|6.49|7.73|6.53|7.74|6.54|7.68|6.48|0
1752832500000|2025-07-18 09:55:00|7.74|6.54|7.72|6.52|7.74|6.54|7.72|6.52|0
1752832800000|2025-07-18 10:00:00|7.73|6.53|7.73|6.53|7.74|6.54|7.71|6.51|0
1752833100000|2025-07-18 10:05:00|7.72|6.52|7.72|6.52|7.74|6.54|7.71|6.51|0
1752833400000|2025-07-18 10:10:00|7.73|6.53|7.73|6.53|7.74|6.54|7.72|6.52|0
1752833700000|2025-07-18 10:15:00|7.74|6.54|7.84|6.64|7.84|6.64|7.72|6.52|0
1752834000000|2025-07-18 10:20:00|7.85|6.65|7.86|6.66|7.88|6.68|7.81|6.61|0
1752834300000|2025-07-18 10:25:00|7.82|6.62|7.83|6.63|7.87|6.67|7.81|6.61|0
1752834600000|2025-07-18 10:30:00|7.84|6.64|7.88|6.68|7.89|6.69|7.81|6.61|0
1752834900000|2025-07-18 10:35:00|7.87|6.67|7.82|6.62|7.88|6.68|7.81|6.61|0
1752835200000|2025-07-18 10:40:00|7.83|6.63|7.83|6.63|7.83|6.63|7.82|6.62|0
1752835500000|2025-07-18 10:45:00|7.84|6.64|7.83|6.63|7.84|6.64|7.82|6.62|0
1752835800000|2025-07-18 10:50:00|7.82|6.62|7.83|6.63|7.83|6.63|7.81|6.61|0
1752836100000|2025-07-18 10:55:00|7.84|6.64|7.82|6.62|7.84|6.64|7.81|6.61|0
1752836400000|2025-07-18 11:00:00|7.78|6.58|7.78|6.58|7.8|6.6|7.75|6.55|0
1752836700000|2025-07-18 11:05:00|7.77|6.57|7.82|6.62|7.84|6.64|7.77|6.57|0
1752837000000|2025-07-18 11:10:00|7.81|6.61|7.83|6.63|7.84|6.64|7.81|6.61|0
1752837300000|2025-07-18 11:15:00|7.82|6.62|7.87|6.67|7.89|6.69|7.82|6.62|0
1752837600000|2025-07-18 11:20:00|7.85|6.65|7.83|6.63|7.89|6.69|7.81|6.61|0
1752837900000|2025-07-18 11:25:00|7.82|6.62|7.82|6.62|7.84|6.64|7.81|6.61|0
1752838200000|2025-07-18 11:30:00|7.81|6.61|7.82|6.62|7.84|6.64|7.81|6.61|0
1752838500000|2025-07-18 11:35:00|7.83|6.63|7.82|6.62|7.83|6.63|7.81|6.61|0
1752838800000|2025-07-18 11:40:00|7.83|6.63|7.82|6.62|7.83|6.63|7.81|6.61|0
1752839100000|2025-07-18 11:45:00|7.83|6.63|7.82|6.62|7.84|6.64|7.8|6.6|0
1752839400000|2025-07-18 11:50:00|7.83|6.63|7.77|6.57|7.84|6.64|7.76|6.56|0
1752839700000|2025-07-18 11:55:00|7.78|6.58|7.78|6.58|7.79|6.59|7.76|6.56|0
1752840000000|2025-07-18 12:00:00|7.77|6.57|7.73|6.53|7.78|6.58|7.71|6.51|0
1752840300000|2025-07-18 12:05:00|7.72|6.52|7.72|6.52|7.74|6.54|7.71|6.51|0
1752840600000|2025-07-18 12:10:00|7.73|6.53|7.74|6.54|7.74|6.54|7.71|6.51|0
1752840900000|2025-07-18 12:15:00|7.73|6.53|7.67|6.47|7.74|6.54|7.62|6.42|0
1752841200000|2025-07-18 12:20:00|7.68|6.48|7.68|6.48|7.69|6.49|7.67|6.47|0
1752841500000|2025-07-18 12:25:00|7.67|6.47|7.65|6.45|7.69|6.49|7.61|6.41|0
1752841800000|2025-07-18 12:30:00|7.63|6.43|7.67|6.47|7.73|6.53|7.63|6.43|0
1752842100000|2025-07-18 12:35:00|7.73|6.53|7.68|6.48|7.74|6.54|7.67|6.47|0
1752842400000|2025-07-18 12:40:00|7.69|6.49|7.71|6.51|7.74|6.54|7.68|6.48|0
1752842700000|2025-07-18 12:45:00|7.72|6.52|7.67|6.47|7.74|6.54|7.66|6.46|0
1752843000000|2025-07-18 12:50:00|7.68|6.48|7.68|6.48|7.69|6.49|7.66|6.46|0
1752843300000|2025-07-18 12:55:00|7.67|6.47|7.64|6.44|7.68|6.48|7.62|6.42|0
1752843600000|2025-07-18 13:00:00|7.63|6.43|7.53|6.33|7.64|6.44|6.83|5.63|0
1752843900000|2025-07-18 13:05:00|7.52|6.32|7.53|6.33|7.54|6.34|7.52|6.32|0
1752844200000|2025-07-18 13:10:00|7.52|6.32|7.53|6.33|7.54|6.34|7.52|6.32|0
1752844500000|2025-07-18 13:15:00|7.54|6.34|7.62|6.42|7.62|6.42|7.51|6.31|0
1752844800000|2025-07-18 13:20:00|7.61|6.41|7.74|6.34|7.74|6.44|7.61|6.34|0
1752845100000|2025-07-18 13:25:00|7.72|6.32|7.65|6.25|7.75|6.35|7.62|6.22|0
1752845400000|2025-07-18 13:30:00|7.58|6.38|7.38|6.18|7.64|6.44|7.35|6.15|0
1752845700000|2025-07-18 13:35:00|7.37|6.17|7.38|6.18|7.44|6.24|7.36|6.16|0
1752846000000|2025-07-18 13:40:00|7.37|6.17|7.44|6.24|7.46|6.26|7.35|6.15|0
1752846300000|2025-07-18 13:45:00|7.45|6.25|7.4|6.2|7.45|6.25|7.36|6.16|0
1752846600000|2025-07-18 13:50:00|7.39|6.19|7.39|6.19|7.49|6.29|7.34|6.14|0
1752846900000|2025-07-18 13:55:00|7.38|6.18|7.44|6.24|7.49|6.29|7.37|6.17|0
1752847200000|2025-07-18 14:00:00|7.33|6.13|7.38|6.18|7.42|6.22|6.88|5.68|0
1752847500000|2025-07-18 14:05:00|7.37|6.17|7.37|6.17|7.45|6.25|7.35|6.15|0
1752847800000|2025-07-18 14:10:00|7.38|6.18|7.48|6.28|7.51|6.31|7.38|6.18|0
1752848100000|2025-07-18 14:15:00|7.47|6.27|7.46|6.26|7.61|6.41|7.45|6.25|0
1752848400000|2025-07-18 14:20:00|7.47|6.27|7.49|6.29|7.56|6.36|7.44|6.24|0
1752848700000|2025-07-18 14:25:00|7.48|6.28|7.57|6.37|7.61|6.41|7.48|6.28|0
1752849000000|2025-07-18 14:30:00|7.58|6.38|7.48|6.28|7.61|6.41|7.46|6.26|0
1752849300000|2025-07-18 14:35:00|7.49|6.29|7.49|6.29|7.51|6.31|7.38|6.18|0
1752849600000|2025-07-18 14:40:00|7.5|6.3|7.57|6.37|7.59|6.39|7.46|6.26|0
1752849900000|2025-07-18 14:45:00|7.56|6.36|7.58|6.38|7.6|6.4|7.53|6.33|0
1752850200000|2025-07-18 14:50:00|7.57|6.37|7.48|6.28|7.58|6.38|7.46|6.26|0
1752850500000|2025-07-18 14:55:00|7.5|6.3|7.6|6.4|7.61|6.41|7.46|6.26|0
1752850800000|2025-07-18 15:00:00|7.59|6.39|7.59|6.39|7.63|6.43|7.55|6.35|0
1752851100000|2025-07-18 15:05:00|7.58|6.38|7.59|6.39|7.59|6.39|7.54|6.34|0
1752851400000|2025-07-18 15:10:00|7.58|6.38|7.68|6.48|7.69|6.49|7.56|6.36|0
1752851700000|2025-07-18 15:15:00|7.69|6.49|7.59|6.39|7.69|6.49|7.56|6.36|0
1752852000000|2025-07-18 15:20:00|7.58|6.38|7.58|6.38|7.63|6.43|7.55|6.35|0
1752852300000|2025-07-18 15:25:00|7.57|6.37|7.57|6.37|7.6|6.4|7.55|6.35|0
1752852600000|2025-07-18 15:30:00|7.56|6.36|7.48|6.28|7.56|6.36|7.47|6.27|0
1752852900000|2025-07-18 15:35:00|7.49|6.29|7.47|6.27|7.51|6.31|7.46|6.26|0
1752853200000|2025-07-18 15:40:00|7.48|6.28|7.48|6.28|7.58|6.38|7.48|6.28|0
1752853500000|2025-07-18 15:45:00|7.49|6.29|7.48|6.28|7.5|6.3|7.45|6.25|0
1752853800000|2025-07-18 15:50:00|7.47|6.27|7.48|6.28|7.49|6.29|7.46|6.26|0
1752854100000|2025-07-18 15:55:00|7.49|6.29|7.48|6.28|7.51|6.31|7.45|6.25|0
1752854400000|2025-07-18 16:00:00|7.47|6.27|7.53|6.33|7.54|6.34|7.47|6.27|0
1752854700000|2025-07-18 16:05:00|7.54|6.34|7.49|6.29|7.54|6.34|7.45|6.25|0
1752855000000|2025-07-18 16:10:00|7.48|6.28|7.48|6.28|7.57|6.37|7.47|6.27|0
1752855300000|2025-07-18 16:15:00|7.49|6.29|7.57|6.37|7.6|6.4|7.49|6.29|0
1752855600000|2025-07-18 16:20:00|7.58|6.38|7.62|6.42|7.63|6.43|7.56|6.36|0
1752855900000|2025-07-18 16:25:00|7.61|6.41|7.73|6.53|7.8|6.6|7.6|6.4|0
1752856200000|2025-07-18 16:30:00|7.74|6.54|7.82|6.62|7.86|6.66|7.71|6.51|0
1752856500000|2025-07-18 16:35:00|7.81|6.61|7.8|6.6|7.93|6.73|7.8|6.6|0
1752856800000|2025-07-18 16:40:00|7.81|6.61|7.73|6.53|7.83|6.63|7.71|6.51|0
1752857100000|2025-07-18 16:45:00|7.72|6.52|7.77|6.57|7.81|6.61|7.66|6.46|0
1752857400000|2025-07-18 16:50:00|7.78|6.58|7.72|6.52|7.78|6.58|7.7|6.5|0
1752857700000|2025-07-18 16:55:00|7.71|6.51|7.87|6.67|7.88|6.68|7.71|6.51|0
1752858000000|2025-07-18 17:00:00|7.85|6.65|7.87|6.67|7.9|6.7|7.8|6.6|0
1752858300000|2025-07-18 17:05:00|7.88|6.68|7.78|6.58|7.89|6.69|7.72|6.52|0
1752858600000|2025-07-18 17:10:00|7.77|6.57|7.72|6.52|7.9|6.7|7.66|6.46|0
1752858900000|2025-07-18 17:15:00|7.71|6.51|7.73|6.53|7.78|6.58|7.67|6.47|0
1752859200000|2025-07-18 17:20:00|7.74|6.54|7.67|6.47|7.75|6.55|7.64|6.44|0
1752859500000|2025-07-18 17:25:00|7.68|6.48|7.67|6.47|7.72|6.52|7.65|6.45|0
1752859800000|2025-07-18 17:30:00|7.66|6.46|7.57|6.37|7.68|6.48|7.57|6.37|0
1752860100000|2025-07-18 17:35:00|7.56|6.36|7.57|6.37|7.6|6.4|7.56|6.36|0
1752860400000|2025-07-18 17:40:00|7.56|6.36|7.59|6.39|7.61|6.41|7.55|6.35|0
1752860700000|2025-07-18 17:45:00|7.6|6.4|7.67|6.47|7.69|6.49|7.56|6.36|0
1752861000000|2025-07-18 17:50:00|7.68|6.48|7.67|6.47|7.73|6.53|7.67|6.47|0
1752861300000|2025-07-18 17:55:00|7.68|6.48|7.68|6.48|7.73|6.53|7.65|6.45|0
1752861600000|2025-07-18 18:00:00|7.69|6.49|7.67|6.47|7.69|6.49|7.64|6.44|0
1752861900000|2025-07-18 18:05:00|7.68|6.48|7.68|6.48|7.7|6.5|7.63|6.43|0
1752862200000|2025-07-18 18:10:00|7.69|6.49|7.68|6.48|7.7|6.5|7.65|6.45|0
1752862500000|2025-07-18 18:15:00|7.69|6.49|7.67|6.47|7.76|6.56|7.66|6.46|0
1752862800000|2025-07-18 18:20:00|7.68|6.48|7.63|6.43|7.69|6.49|7.63|6.43|0
1752863100000|2025-07-18 18:25:00|7.64|6.44|7.67|6.47|7.7|6.5|7.63|6.43|0
1752863400000|2025-07-18 18:30:00|7.68|6.48|7.58|6.38|7.68|6.48|7.57|6.37|0
1752863700000|2025-07-18 18:35:00|7.59|6.39|7.59|6.39|7.59|6.39|7.56|6.36|0
1752864000000|2025-07-18 18:40:00|7.58|6.38|7.58|6.38|7.63|6.43|7.56|6.36|0
1752864300000|2025-07-18 18:45:00|7.57|6.37|7.57|6.37|7.6|6.4|7.55|6.35|0
1752864600000|2025-07-18 18:50:00|7.58|6.38|7.57|6.37|7.6|6.4|7.57|6.37|0
1752864900000|2025-07-18 18:55:00|7.58|6.38|7.57|6.37|7.64|6.44|7.57|6.37|0
1752865200000|2025-07-18 19:00:00|7.56|6.36|7.59|6.39|7.6|6.4|7.55|6.35|0
1752865500000|2025-07-18 19:05:00|7.58|6.38|7.58|6.38|7.65|6.45|7.58|6.38|0
1752865800000|2025-07-18 19:10:00|7.59|6.39|7.62|6.42|7.64|6.44|7.57|6.37|0
1752866100000|2025-07-18 19:15:00|7.61|6.41|7.53|6.33|7.62|6.42|7.51|6.31|0
1752866400000|2025-07-18 19:20:00|7.52|6.32|7.5|6.3|7.53|6.33|7.47|6.27|0
1752866700000|2025-07-18 19:25:00|7.51|6.31|7.57|6.37|7.59|6.39|7.47|6.27|0
1752867000000|2025-07-18 19:30:00|7.56|6.36|7.58|6.38|7.6|6.4|7.56|6.36|0
1752867300000|2025-07-18 19:35:00|7.57|6.37|7.59|6.39|7.6|6.4|7.56|6.36|0
1752867600000|2025-07-18 19:40:00|7.6|6.4|7.56|6.36|7.6|6.4|7.56|6.36|0
1752867900000|2025-07-18 19:45:00|7.57|6.37|7.48|6.28|7.59|6.39|7.47|6.27|0
1752868200000|2025-07-18 19:50:00|7.46|6.26|7.38|6.18|7.52|6.32|7.37|6.17|0
1752868500000|2025-07-18 19:55:00|7.4|6.2|7.28|6.08|7.4|6.2|7.25|6.05|0
1752868800000|2025-07-18 20:00:00|7.3|6.1|7.29|6.09|7.34|6.14|7.26|6.06|0
1752869100000|2025-07-18 20:05:00|7.3|6.1|7.29|6.09|7.3|6.1|7.27|6.07|0
1752869400000|2025-07-18 20:10:00|7.28|6.08|7.29|6.09|7.3|6.1|7.27|6.07|0
1753057800000|2025-07-21 00:30:00|7.09|5.89|7.09|5.89|7.1|5.9|7.07|5.87|0
1753058100000|2025-07-21 00:35:00|7.1|5.9|7.09|5.89|7.1|5.9|7.07|5.87|0
1753058400000|2025-07-21 00:40:00|7.08|5.88|7.09|5.89|7.09|5.89|7.07|5.87|0
1753058700000|2025-07-21 00:45:00|7.08|5.88|7.08|5.88|7.09|5.89|7.08|5.88|0
1753059000000|2025-07-21 00:50:00|7.09|5.89|7.08|5.88|7.09|5.89|7.08|5.88|0
1753059300000|2025-07-21 00:55:00|7.09|5.89|7.09|5.89|7.1|5.9|7.08|5.88|0
1753059600000|2025-07-21 01:00:00|7.1|5.9|7.09|5.89|7.1|5.9|7.07|5.87|0
1753059900000|2025-07-21 01:05:00|7.08|5.88|7.09|5.89|7.09|5.89|7.06|5.86|0
1753060200000|2025-07-21 01:10:00|7.1|5.9|7.09|5.89|7.1|5.9|7.07|5.87|0
1753060500000|2025-07-21 01:15:00|7.08|5.88|7.07|5.87|7.08|5.88|7.07|5.87|0
1753060800000|2025-07-21 01:20:00|7.08|5.88|7.07|5.87|7.09|5.89|7.07|5.87|0
1753061100000|2025-07-21 01:25:00|7.08|5.88|7.09|5.89|7.09|5.89|7.07|5.87|0
1753061400000|2025-07-21 01:30:00|7.1|5.9|7.09|5.89|7.1|5.9|7.07|5.87|0
1753061700000|2025-07-21 01:35:00|7.08|5.88|7.08|5.88|7.09|5.89|7.08|5.88|0
1753062000000|2025-07-21 01:40:00|7.13|5.93|7.09|5.89|7.13|5.93|7.07|5.87|0
1753062300000|2025-07-21 01:45:00|7.08|5.88|7.09|5.89|7.09|5.89|7.08|5.88|0
1753062600000|2025-07-21 01:50:00|7.08|5.88|7.09|5.89|7.1|5.9|7.07|5.87|0
1753062900000|2025-07-21 01:55:00|7.1|5.9|7.1|5.9|7.1|5.9|7.07|5.87|0
1753063200000|2025-07-21 02:00:00|7.09|5.89|7.09|5.89|7.1|5.9|7.09|5.89|0
1753063500000|2025-07-21 02:05:00|7.08|5.88|7.08|5.88|7.09|5.89|7.08|5.88|0
1753063800000|2025-07-21 02:10:00|7.07|5.87|7.08|5.88|7.09|5.89|7.07|5.87|0
1753064100000|2025-07-21 02:15:00|7.07|5.87|7.08|5.88|7.08|5.88|7.07|5.87|0
1753064400000|2025-07-21 02:20:00|7.09|5.89|7.08|5.88|7.09|5.89|7.08|5.88|0
1753064700000|2025-07-21 02:25:00|7.09|5.89|7.09|5.89|7.09|5.89|7.08|5.88|0
1753065000000|2025-07-21 02:30:00|7.08|5.88|7.1|5.9|7.11|5.91|7.08|5.88|0
1753065300000|2025-07-21 02:35:00|7.09|5.89|7.09|5.89|7.1|5.9|7.08|5.88|0
1753065600000|2025-07-21 02:40:00|7.08|5.88|7.09|5.89|7.09|5.89|7.07|5.87|0
1753065900000|2025-07-21 02:45:00|7.1|5.9|7.09|5.89|7.1|5.9|7.08|5.88|0
1753066200000|2025-07-21 02:50:00|7.08|5.88|7.07|5.87|7.09|5.89|7.07|5.87|0
1753066500000|2025-07-21 02:55:00|7.08|5.88|7.09|5.89|7.09|5.89|7.07|5.87|0
1753066800000|2025-07-21 03:00:00|7.08|5.88|7.08|5.88|7.09|5.89|7.07|5.87|0
1753067100000|2025-07-21 03:05:00|7.09|5.89|7.08|5.88|7.09|5.89|7.08|5.88|0
1753067400000|2025-07-21 03:10:00|7.09|5.89|7.09|5.89|7.1|5.9|7.08|5.88|0
1753067700000|2025-07-21 03:15:00|7.1|5.9|7.08|5.88|7.1|5.9|7.08|5.88|0
1753068000000|2025-07-21 03:20:00|7.09|5.89|7.09|5.89|7.09|5.89|7.08|5.88|0
1753068300000|2025-07-21 03:25:00|7.08|5.88|7.09|5.89|7.09|5.89|7.08|5.88|0
1753068600000|2025-07-21 03:30:00|7.08|5.88|7.09|5.89|7.09|5.89|7.07|5.87|0
1753068900000|2025-07-21 03:35:00|7.08|5.88|7.1|5.9|7.1|5.9|7.07|5.87|0
1753069200000|2025-07-21 03:40:00|7.11|5.91|7.09|5.89|7.11|5.91|7.08|5.88|0
1753069500000|2025-07-21 03:45:00|7.08|5.88|7.09|5.89|7.09|5.89|7.08|5.88|0
1753069800000|2025-07-21 03:50:00|7.1|5.9|7.09|5.89|7.1|5.9|7.08|5.88|0
1753070100000|2025-07-21 03:55:00|7.08|5.88|7.08|5.88|7.09|5.89|7.08|5.88|0
1753070400000|2025-07-21 04:00:00|6.55|5.35|7.08|5.88|7.1|5.9|6.55|5.35|0
1753070700000|2025-07-21 04:05:00|7.09|5.89|7.08|5.88|7.09|5.89|7.08|5.88|0
1753071000000|2025-07-21 04:10:00|7.09|5.89|7.04|5.84|7.09|5.89|7.03|5.83|0
1753071300000|2025-07-21 04:15:00|7.03|5.83|7.04|5.84|7.04|5.84|7.02|5.82|0
1753071600000|2025-07-21 04:20:00|7.05|5.85|7.04|5.84|7.05|5.85|7.03|5.83|0
1753071900000|2025-07-21 04:25:00|7.03|5.83|7.04|5.84|7.05|5.85|7.03|5.83|0
1753072200000|2025-07-21 04:30:00|7.05|5.85|7.03|5.83|7.05|5.85|7.03|5.83|0
1753072500000|2025-07-21 04:35:00|7.04|5.84|6.99|5.79|7.04|5.84|6.98|5.78|0
1753072800000|2025-07-21 04:40:00|6.98|5.78|6.99|5.79|6.99|5.79|6.98|5.78|0
1753073100000|2025-07-21 04:45:00|6.98|5.78|7|5.8|7|5.8|6.98|5.78|0
1753073400000|2025-07-21 04:50:00|6.99|5.79|6.99|5.79|7|5.8|6.98|5.78|0
1753073700000|2025-07-21 04:55:00|6.98|5.78|6.98|5.78|6.99|5.79|6.98|5.78|0
1753074000000|2025-07-21 05:00:00|6.97|5.77|6.98|5.78|6.98|5.78|6.96|5.76|0
1753074300000|2025-07-21 05:05:00|6.99|5.79|7|5.8|7|5.8|6.98|5.78|0
1753074600000|2025-07-21 05:10:00|7.01|5.81|7.04|5.84|7.04|5.84|6.99|5.79|0
1753074900000|2025-07-21 05:15:00|7.03|5.83|7.04|5.84|7.04|5.84|7.03|5.83|0
1753075200000|2025-07-21 05:20:00|7.05|5.85|7.04|5.84|7.05|5.85|7.03|5.83|0
1753075500000|2025-07-21 05:25:00|7.03|5.83|7.03|5.83|7.04|5.84|7.03|5.83|0
1753075800000|2025-07-21 05:30:00|7.04|5.84|7.03|5.83|7.04|5.84|7.02|5.82|0
1753076100000|2025-07-21 05:35:00|7.04|5.84|7.03|5.83|7.04|5.84|7.03|5.83|0
1753076400000|2025-07-21 05:40:00|7.04|5.84|7.03|5.83|7.05|5.85|7.03|5.83|0
1753076700000|2025-07-21 05:45:00|7.04|5.84|7.03|5.83|7.05|5.85|7.03|5.83|0
1753077000000|2025-07-21 05:50:00|7.04|5.84|7.04|5.84|7.05|5.85|7.03|5.83|0
1753077300000|2025-07-21 05:55:00|7.03|5.83|7.04|5.84|7.04|5.84|7.03|5.83|0
1753077600000|2025-07-21 06:00:00|7.05|5.85|7.04|5.84|7.05|5.85|7.02|5.82|0
1753077900000|2025-07-21 06:05:00|7.03|5.83|7.04|5.84|7.05|5.85|7.03|5.83|0
1753078200000|2025-07-21 06:10:00|7.03|5.83|6.98|5.78|7.03|5.83|6.98|5.78|0
1753078500000|2025-07-21 06:15:00|6.99|5.79|6.99|5.79|6.99|5.79|6.97|5.77|0
1753078800000|2025-07-21 06:20:00|6.98|5.78|6.93|5.73|6.99|5.79|6.93|5.73|0
1753079100000|2025-07-21 06:25:00|6.92|5.72|6.94|5.74|6.94|5.74|6.92|5.72|0
1753079400000|2025-07-21 06:30:00|6.93|5.73|6.88|5.68|6.95|5.75|6.88|5.68|0
1753079700000|2025-07-21 06:35:00|6.89|5.69|6.88|5.68|6.89|5.69|6.88|5.68|0
1753080000000|2025-07-21 06:40:00|6.89|5.69|6.88|5.68|6.9|5.7|6.87|5.67|0
1753080300000|2025-07-21 06:45:00|6.89|5.69|6.89|5.69|6.94|5.74|6.88|5.68|0
1753080600000|2025-07-21 06:50:00|6.9|5.7|6.93|5.73|6.95|5.75|6.89|5.69|0
1753080900000|2025-07-21 06:55:00|6.94|5.74|6.93|5.73|6.95|5.75|6.93|5.73|0
1753081200000|2025-07-21 07:00:00|6.92|5.72|6.9|5.7|6.94|5.74|6.88|5.68|0
1753081500000|2025-07-21 07:05:00|6.89|5.69|6.89|5.69|6.9|5.7|6.88|5.68|0
1753081800000|2025-07-21 07:10:00|6.9|5.7|6.89|5.69|6.9|5.7|6.88|5.68|0
1753082100000|2025-07-21 07:15:00|6.88|5.68|6.84|5.64|6.9|5.7|6.83|5.63|0
1753082400000|2025-07-21 07:20:00|6.85|5.65|6.85|5.65|6.85|5.65|6.83|5.63|0
1753082700000|2025-07-21 07:25:00|6.84|5.64|6.84|5.64|6.85|5.65|6.83|5.63|0
1753083000000|2025-07-21 07:30:00|6.85|5.65|6.84|5.64|6.85|5.65|6.83|5.63|0
1753083300000|2025-07-21 07:35:00|6.83|5.63|6.84|5.64|6.85|5.65|6.83|5.63|0
1753083600000|2025-07-21 07:40:00|6.85|5.65|6.84|5.64|6.86|5.66|6.83|5.63|0
1753083900000|2025-07-21 07:45:00|6.83|5.63|6.84|5.64|6.85|5.65|6.83|5.63|0
1753084200000|2025-07-21 07:50:00|6.83|5.63|6.84|5.64|6.85|5.65|6.83|5.63|0
1753084500000|2025-07-21 07:55:00|6.83|5.63|6.84|5.64|6.85|5.65|6.83|5.63|0
1753084800000|2025-07-21 08:00:00|6.83|5.63|6.84|5.64|6.87|5.67|6.81|5.61|0
1753085100000|2025-07-21 08:05:00|6.83|5.63|6.84|5.64|6.85|5.65|6.83|5.63|0
1753085400000|2025-07-21 08:10:00|6.85|5.65|6.84|5.64|6.86|5.66|6.84|5.64|0
1753085700000|2025-07-21 08:15:00|6.85|5.65|6.84|5.64|6.85|5.65|6.83|5.63|0
1753086000000|2025-07-21 08:20:00|6.83|5.63|6.84|5.64|6.85|5.65|6.83|5.63|0
1753086300000|2025-07-21 08:25:00|6.85|5.65|6.79|5.59|6.85|5.65|6.78|5.58|0
1753086600000|2025-07-21 08:30:00|6.8|5.6|6.84|5.64|6.86|5.66|6.79|5.59|0
1753086900000|2025-07-21 08:35:00|6.85|5.65|6.84|5.64|6.85|5.65|6.83|5.63|0
1753087200000|2025-07-21 08:40:00|6.83|5.63|6.84|5.64|6.86|5.66|6.83|5.63|0
1753087500000|2025-07-21 08:45:00|6.82|5.62|6.84|5.64|6.86|5.66|6.82|5.62|0
1753087800000|2025-07-21 08:50:00|6.83|5.63|6.84|5.64|6.85|5.65|6.83|5.63|0
1753088100000|2025-07-21 08:55:00|6.83|5.63|6.84|5.64|6.84|5.64|6.83|5.63|0
1753088400000|2025-07-21 09:00:00|6.85|5.65|6.84|5.64|6.85|5.65|6.83|5.63|0
1753088700000|2025-07-21 09:05:00|6.85|5.65|6.85|5.65|6.85|5.65|6.83|5.63|0
1753089000000|2025-07-21 09:10:00|6.84|5.64|6.85|5.65|6.85|5.65|6.84|5.64|0
1753089300000|2025-07-21 09:15:00|6.84|5.64|6.85|5.65|6.85|5.65|6.84|5.64|0
1753089600000|2025-07-21 09:20:00|6.84|5.64|6.84|5.64|6.85|5.65|6.84|5.64|0
1753089900000|2025-07-21 09:25:00|6.85|5.65|6.84|5.64|6.85|5.65|6.84|5.64|0
1753090200000|2025-07-21 09:30:00|6.85|5.65|6.84|5.64|6.86|5.66|6.83|5.63|0
1753090500000|2025-07-21 09:35:00|6.83|5.63|6.84|5.64|6.85|5.65|6.83|5.63|0
1753090800000|2025-07-21 09:40:00|6.85|5.65|6.84|5.64|6.9|5.7|6.84|5.64|0
1753091100000|2025-07-21 09:45:00|6.85|5.65|6.85|5.65|6.89|5.69|6.84|5.64|0
1753091400000|2025-07-21 09:50:00|6.84|5.64|6.84|5.64|6.89|5.69|6.83|5.63|0
1753091700000|2025-07-21 09:55:00|6.85|5.65|6.89|5.69|6.89|5.69|6.84|5.64|0
1753092000000|2025-07-21 10:00:00|6.88|5.68|6.9|5.7|6.9|5.7|6.84|5.64|0
1753092300000|2025-07-21 10:05:00|6.89|5.69|6.89|5.69|6.9|5.7|6.88|5.68|0
1753092600000|2025-07-21 10:10:00|6.88|5.68|6.84|5.64|6.9|5.7|6.83|5.63|0
1753092900000|2025-07-21 10:15:00|6.85|5.65|6.9|5.7|6.9|5.7|6.85|5.65|0
1753093200000|2025-07-21 10:20:00|6.89|5.69|6.89|5.69|6.9|5.7|6.89|5.69|0
1753093500000|2025-07-21 10:25:00|6.9|5.7|6.9|5.7|6.9|5.7|6.89|5.69|0
1753093800000|2025-07-21 10:30:00|6.89|5.69|6.95|5.75|6.95|5.75|6.89|5.69|0
1753094100000|2025-07-21 10:35:00|6.94|5.74|6.94|5.74|6.95|5.75|6.93|5.73|0
1753094400000|2025-07-21 10:40:00|6.95|5.75|6.94|5.74|6.95|5.75|6.93|5.73|0
1753094700000|2025-07-21 10:45:00|6.93|5.73|6.94|5.74|6.95|5.75|6.93|5.73|0
1753095000000|2025-07-21 10:50:00|6.95|5.75|6.94|5.74|6.95|5.75|6.93|5.73|0
1753095300000|2025-07-21 10:55:00|6.93|5.73|6.94|5.74|6.95|5.75|6.92|5.72|0
1753095600000|2025-07-21 11:00:00|6.95|5.75|6.94|5.74|6.96|5.76|6.93|5.73|0
1753095900000|2025-07-21 11:05:00|6.95|5.75|6.94|5.74|6.95|5.75|6.94|5.74|0
1753096200000|2025-07-21 11:10:00|6.95|5.75|6.95|5.75|6.95|5.75|6.93|5.73|0
1753096500000|2025-07-21 11:15:00|6.94|5.74|6.94|5.74|6.95|5.75|6.93|5.73|0
1753096800000|2025-07-21 11:20:00|6.93|5.73|6.94|5.74|6.94|5.74|6.93|5.73|0
1753097100000|2025-07-21 11:25:00|6.93|5.73|6.93|5.73|6.95|5.75|6.92|5.72|0
1753097400000|2025-07-21 11:30:00|6.94|5.74|6.95|5.75|6.95|5.75|6.93|5.73|0
1753097700000|2025-07-21 11:35:00|6.94|5.74|6.94|5.74|6.96|5.76|6.94|5.74|0
1753098000000|2025-07-21 11:40:00|6.93|5.73|6.95|5.75|6.95|5.75|6.93|5.73|0
1753098300000|2025-07-21 11:45:00|6.94|5.74|6.95|5.75|6.96|5.76|6.93|5.73|0
1753098600000|2025-07-21 11:50:00|6.94|5.74|6.94|5.74|6.95|5.75|6.94|5.74|0
1753099200000|2025-07-21 12:00:00|6.95|5.75|6.95|5.75|6.95|5.75|6.92|5.72|0
1753099500000|2025-07-21 12:05:00|6.94|5.74|6.94|5.74|6.97|5.77|6.93|5.73|0
1753099800000|2025-07-21 12:10:00|6.95|5.75|6.95|5.75|6.95|5.75|6.93|5.73|0
1753100100000|2025-07-21 12:15:00|6.96|5.76|6.95|5.75|6.96|5.76|6.95|5.75|0
1753100400000|2025-07-21 12:20:00|6.94|5.74|6.95|5.75|6.95|5.75|6.94|5.74|0
1753101000000|2025-07-21 12:30:00|6.26|5.06|6.94|5.74|6.95|5.75|6.26|5.06|0
1753101300000|2025-07-21 12:35:00|6.93|5.73|6.94|5.74|6.95|5.75|6.92|5.72|0
1753101600000|2025-07-21 12:40:00|6.93|5.73|6.94|5.74|6.96|5.76|6.93|5.73|0
1753101900000|2025-07-21 12:45:00|6.95|5.75|6.95|5.75|6.95|5.75|6.93|5.73|0
1753102200000|2025-07-21 12:50:00|6.94|5.74|6.94|5.74|6.96|5.76|6.93|5.73|0
1753102500000|2025-07-21 12:55:00|6.95|5.75|6.94|5.74|6.96|5.76|6.93|5.73|0
1753102800000|2025-07-21 13:00:00|6.58|5.38|7.04|5.84|7.07|5.87|6.57|5.37|0
1753103100000|2025-07-21 13:05:00|7.05|5.85|6.98|5.78|7.06|5.86|6.93|5.73|0
1753103400000|2025-07-21 13:10:00|6.99|5.79|6.99|5.79|7|5.8|6.94|5.74|0
1753103700000|2025-07-21 13:15:00|6.98|5.78|6.94|5.74|6.99|5.79|6.92|5.72|0
1753104000000|2025-07-21 13:20:00|6.93|5.73|7.05|5.65|7.05|5.76|6.93|5.65|0
1753104300000|2025-07-21 13:25:00|7.04|5.64|6.98|5.58|7.04|5.64|6.98|5.58|0
1753104600000|2025-07-21 13:30:00|6.88|5.68|6.85|5.65|6.88|5.68|6.81|5.61|0
1753104900000|2025-07-21 13:35:00|6.84|5.64|6.78|5.58|6.85|5.65|6.77|5.57|0
1753105200000|2025-07-21 13:40:00|6.8|5.6|6.79|5.59|6.82|5.62|6.77|5.57|0
1753105500000|2025-07-21 13:45:00|6.78|5.58|6.74|5.54|6.82|5.62|6.73|5.53|0
1753105800000|2025-07-21 13:50:00|6.75|5.55|6.68|5.48|6.76|5.56|6.67|5.47|0
1753106100000|2025-07-21 13:55:00|6.67|5.47|6.67|5.47|6.72|5.52|6.67|5.47|0
1753106400000|2025-07-21 14:00:00|6.63|5.43|6.7|5.5|6.71|5.51|6.63|5.43|0
1753106700000|2025-07-21 14:05:00|6.69|5.49|6.74|5.54|6.74|5.54|6.68|5.48|0
1753107000000|2025-07-21 14:10:00|6.71|5.51|6.6|5.4|6.71|5.51|6.59|5.39|0
1753107300000|2025-07-21 14:15:00|6.61|5.41|6.58|5.38|6.62|5.42|6.58|5.38|0
1753107600000|2025-07-21 14:20:00|6.59|5.39|6.5|5.3|6.6|5.4|6.48|5.28|0
1753107900000|2025-07-21 14:25:00|6.51|5.31|6.4|5.2|6.52|5.32|6.39|5.19|0
1753108200000|2025-07-21 14:30:00|6.39|5.19|6.51|5.31|6.53|5.33|6.39|5.19|0
1753108500000|2025-07-21 14:35:00|6.52|5.32|6.49|5.29|6.53|5.33|6.47|5.27|0
1753108800000|2025-07-21 14:40:00|6.5|5.3|6.5|5.3|6.51|5.31|6.47|5.27|0
1753109100000|2025-07-21 14:45:00|6.49|5.29|6.5|5.3|6.52|5.32|6.49|5.29|0
1753109400000|2025-07-21 14:50:00|6.51|5.31|6.51|5.31|6.52|5.32|6.48|5.28|0
1753109700000|2025-07-21 14:55:00|6.5|5.3|6.4|5.2|6.51|5.31|6.4|5.2|0
1753110000000|2025-07-21 15:00:00|6.39|5.19|6.41|5.21|6.42|5.22|6.39|5.19|0
1753110300000|2025-07-21 15:05:00|6.42|5.22|6.4|5.2|6.43|5.23|6.37|5.17|0
1753110600000|2025-07-21 15:10:00|6.39|5.19|6.41|5.21|6.41|5.21|6.38|5.18|0
1753110900000|2025-07-21 15:15:00|6.4|5.2|6.41|5.21|6.42|5.22|6.39|5.19|0
1753111200000|2025-07-21 15:20:00|6.4|5.2|6.35|5.15|6.41|5.21|6.35|5.15|0
1753111500000|2025-07-21 15:25:00|6.34|5.14|6.3|5.1|6.36|5.16|6.3|5.1|0
1753111800000|2025-07-21 15:30:00|6.29|5.09|6.31|5.11|6.4|5.2|6.28|5.08|0
1753112100000|2025-07-21 15:35:00|6.3|5.1|6.3|5.1|6.33|5.13|6.29|5.09|0
1753112400000|2025-07-21 15:40:00|6.29|5.09|6.29|5.09|6.32|5.12|6.29|5.09|0
1753112700000|2025-07-21 15:45:00|6.3|5.1|6.32|5.12|6.32|5.12|6.29|5.09|0
1753113000000|2025-07-21 15:50:00|6.31|5.11|6.32|5.12|6.32|5.12|6.29|5.09|0
1753113300000|2025-07-21 15:55:00|6.3|5.1|6.34|5.14|6.36|5.16|6.28|5.08|0
1753113600000|2025-07-21 16:00:00|6.35|5.15|6.39|5.19|6.41|5.21|6.34|5.14|0
1753113900000|2025-07-21 16:05:00|6.4|5.2|6.4|5.2|6.44|5.24|6.39|5.19|0
1753114200000|2025-07-21 16:10:00|6.41|5.21|6.36|5.16|6.43|5.23|6.36|5.16|0
1753114500000|2025-07-21 16:15:00|6.35|5.15|6.4|5.2|6.41|5.21|6.29|5.09|0
1753114800000|2025-07-21 16:20:00|6.41|5.21|6.4|5.2|6.42|5.22|6.39|5.19|0
1753115100000|2025-07-21 16:25:00|6.39|5.19|6.39|5.19|6.42|5.22|6.38|5.18|0
1753115400000|2025-07-21 16:30:00|6.38|5.18|6.4|5.2|6.42|5.22|6.38|5.18|0
1753115700000|2025-07-21 16:35:00|6.39|5.19|6.3|5.1|6.4|5.2|6.3|5.1|0
1753116000000|2025-07-21 16:40:00|6.31|5.11|6.31|5.11|6.36|5.16|6.29|5.09|0
1753116300000|2025-07-21 16:45:00|6.3|5.1|6.3|5.1|6.32|5.12|6.28|5.08|0
1753116600000|2025-07-21 16:50:00|6.29|5.09|6.3|5.1|6.31|5.11|6.29|5.09|0
1753116900000|2025-07-21 16:55:00|6.31|5.11|6.3|5.1|6.31|5.11|6.29|5.09|0
1753117200000|2025-07-21 17:00:00|6.31|5.11|6.31|5.11|6.32|5.12|6.28|5.08|0
1753117500000|2025-07-21 17:05:00|6.3|5.1|6.31|5.11|6.31|5.11|6.29|5.09|0
1753117800000|2025-07-21 17:10:00|6.32|5.12|6.3|5.1|6.32|5.12|6.29|5.09|0
1753118100000|2025-07-21 17:15:00|6.31|5.11|6.31|5.11|6.32|5.12|6.28|5.08|0
1753118400000|2025-07-21 17:20:00|6.3|5.1|6.31|5.11|6.32|5.12|6.3|5.1|0
1753118700000|2025-07-21 17:25:00|6.3|5.1|6.31|5.11|6.31|5.11|6.3|5.1|0
1753119000000|2025-07-21 17:30:00|6.3|5.1|6.3|5.1|6.31|5.11|6.28|5.08|0
1753119300000|2025-07-21 17:35:00|6.31|5.11|6.31|5.11|6.32|5.12|6.3|5.1|0
1753119600000|2025-07-21 17:40:00|6.3|5.1|6.3|5.1|6.31|5.11|6.29|5.09|0
1753119900000|2025-07-21 17:45:00|6.29|5.09|6.3|5.1|6.32|5.12|6.29|5.09|0
1753120200000|2025-07-21 17:50:00|6.31|5.11|6.3|5.1|6.33|5.13|6.3|5.1|0
1753120500000|2025-07-21 17:55:00|6.31|5.11|6.32|5.12|6.33|5.13|6.29|5.09|0
1753120800000|2025-07-21 18:00:00|6.3|5.1|6.3|5.1|6.31|5.11|6.29|5.09|0
1753121100000|2025-07-21 18:05:00|6.31|5.11|6.3|5.1|6.31|5.11|6.3|5.1|0
1753121400000|2025-07-21 18:10:00|6.31|5.11|6.3|5.1|6.32|5.12|6.29|5.09|0
1753121700000|2025-07-21 18:15:00|6.29|5.09|6.3|5.1|6.31|5.11|6.29|5.09|0
1753122000000|2025-07-21 18:20:00|6.31|5.11|6.3|5.1|6.31|5.11|6.29|5.09|0
1753122300000|2025-07-21 18:25:00|6.31|5.11|6.3|5.1|6.32|5.12|6.29|5.09|0
1753122600000|2025-07-21 18:30:00|6.31|5.11|6.31|5.11|6.32|5.12|6.29|5.09|0
1753122900000|2025-07-21 18:35:00|6.3|5.1|6.3|5.1|6.32|5.12|6.3|5.1|0
1753123200000|2025-07-21 18:40:00|6.29|5.09|6.3|5.1|6.32|5.12|6.29|5.09|0
1753123500000|2025-07-21 18:45:00|6.31|5.11|6.41|5.21|6.42|5.22|6.31|5.11|0
1753123800000|2025-07-21 18:50:00|6.42|5.22|6.39|5.19|6.43|5.23|6.38|5.18|0
1753124100000|2025-07-21 18:55:00|6.4|5.2|6.39|5.19|6.42|5.22|6.39|5.19|0
1753124400000|2025-07-21 19:00:00|6.4|5.2|6.4|5.2|6.45|5.25|6.37|5.17|0
1753124700000|2025-07-21 19:05:00|6.41|5.21|6.44|5.24|6.44|5.24|6.39|5.19|0
1753125000000|2025-07-21 19:10:00|6.45|5.25|6.51|5.31|6.6|5.4|6.42|5.22|0
1753125300000|2025-07-21 19:15:00|6.5|5.3|6.45|5.25|6.5|5.3|6.42|5.22|0
1753125600000|2025-07-21 19:20:00|6.44|5.24|6.45|5.25|6.47|5.27|6.44|5.24|0
1753125900000|2025-07-21 19:25:00|6.46|5.26|6.49|5.29|6.53|5.33|6.46|5.26|0
1753126200000|2025-07-21 19:30:00|6.48|5.28|6.55|5.35|6.56|5.36|6.47|5.27|0
1753126500000|2025-07-21 19:35:00|6.54|5.34|6.61|5.41|6.61|5.41|6.53|5.33|0
1753126800000|2025-07-21 19:40:00|6.6|5.4|6.79|5.59|6.79|5.59|6.59|5.39|0
1753127100000|2025-07-21 19:45:00|6.78|5.58|6.74|5.54|6.82|5.62|6.73|5.53|0
1753127400000|2025-07-21 19:50:00|6.75|5.55|6.73|5.53|6.79|5.59|6.71|5.51|0
1753127700000|2025-07-21 19:55:00|6.72|5.52|6.81|5.61|6.9|5.7|6.72|5.52|0
1753128000000|2025-07-21 20:00:00|6.82|5.62|6.79|5.59|6.85|5.65|6.78|5.58|0
1753128300000|2025-07-21 20:05:00|6.8|5.6|6.8|5.6|6.8|5.6|6.78|5.58|0
1753128600000|2025-07-21 20:10:00|6.79|5.59|6.79|5.59|6.81|5.61|6.78|5.58|0
1753128900000|2025-07-21 20:15:00|6.8|5.6|6.8|5.6|6.8|5.6|6.78|5.58|0
1753129200000|2025-07-21 20:20:00|6.79|5.59|6.8|5.6|6.8|5.6|6.74|5.54|0
1753129500000|2025-07-21 20:25:00|6.79|5.59|6.8|5.6|6.81|5.61|6.79|5.59|0
1753129800000|2025-07-21 20:30:00|6.79|5.59|6.79|5.59|6.8|5.6|6.78|5.58|0
1753130100000|2025-07-21 20:35:00|6.78|5.58|6.79|5.59|6.8|5.6|6.78|5.58|0
1753130400000|2025-07-21 20:40:00|6.8|5.6|6.79|5.59|6.8|5.6|6.79|5.59|0
1753130700000|2025-07-21 20:45:00|6.78|5.58|6.8|5.6|6.8|5.6|6.78|5.58|0
1753131000000|2025-07-21 20:50:00|6.79|5.59|6.79|5.59|6.8|5.6|6.79|5.59|0
1753131300000|2025-07-21 20:55:00|6.89|5.49|6.88|5.48|6.9|5.5|6.88|5.48|0
1753131900000|2025-07-21 21:05:00|6.89|5.49|6.88|5.48|6.89|5.49|6.88|5.48|0
1753133100000|2025-07-21 21:25:00|6.89|5.49|6.88|5.48|6.89|5.49|6.88|5.48|0
1753133400000|2025-07-21 21:30:00|6.89|5.49|6.89|5.49|6.89|5.49|6.89|5.49|0
1753133700000|2025-07-21 21:35:00|6.88|5.48|6.88|5.48|6.89|5.49|6.88|5.48|0
1753134000000|2025-07-21 21:40:00|6.89|5.49|6.88|5.48|6.89|5.49|6.88|5.48|0
1753134900000|2025-07-21 21:55:00|6.87|5.47|6.87|5.47|6.88|5.48|6.87|5.47|0
1753135200000|2025-07-21 22:00:00|6.89|5.49|6.86|5.46|6.9|5.5|6.85|5.45|0
1753135500000|2025-07-21 22:05:00|6.87|5.47|6.88|5.48|6.89|5.49|6.87|5.47|0
1753135800000|2025-07-21 22:10:00|6.87|5.47|6.89|5.49|6.9|5.5|6.87|5.47|0
1753136100000|2025-07-21 22:15:00|6.9|5.5|6.89|5.49|6.91|5.51|6.89|5.49|0
1753136400000|2025-07-21 22:20:00|6.88|5.48|6.87|5.47|6.89|5.49|6.87|5.47|0
1753136700000|2025-07-21 22:25:00|6.86|5.46|6.85|5.45|6.87|5.47|6.85|5.45|0
1753137000000|2025-07-21 22:30:00|6.86|5.46|6.86|5.46|6.87|5.47|6.85|5.45|0
1753137300000|2025-07-21 22:35:00|6.87|5.47|6.87|5.47|6.89|5.49|6.86|5.46|0
1753137600000|2025-07-21 22:40:00|6.88|5.48|6.88|5.48|6.89|5.49|6.87|5.47|0
1753137900000|2025-07-21 22:45:00|6.87|5.47|6.87|5.47|6.88|5.48|6.86|5.46|0
1753138200000|2025-07-21 22:50:00|6.88|5.48|6.88|5.48|6.88|5.48|6.87|5.47|0
1753138500000|2025-07-21 22:55:00|6.87|5.47|6.87|5.47|6.88|5.48|6.87|5.47|0
1753138800000|2025-07-21 23:00:00|6.86|5.46|6.88|5.48|6.88|5.48|6.86|5.46|0
1753139100000|2025-07-21 23:05:00|6.87|5.47|6.87|5.47|6.87|5.47|6.86|5.46|0
1753139700000|2025-07-21 23:15:00|6.86|5.46|6.86|5.46|6.87|5.47|6.86|5.46|0
1753140000000|2025-07-21 23:20:00|6.87|5.47|6.87|5.47|6.87|5.47|6.86|5.46|0
1753140300000|2025-07-21 23:25:00|6.86|5.46|6.85|5.45|6.87|5.47|6.85|5.45|0
1753140600000|2025-07-21 23:30:00|6.86|5.46|6.85|5.45|6.86|5.46|6.85|5.45|0
1753140900000|2025-07-21 23:35:00|6.84|5.44|6.84|5.44|6.84|5.44|6.84|5.44|0
1753141200000|2025-07-21 23:40:00|6.85|5.45|6.86|5.46|6.86|5.46|6.85|5.45|0
1753141500000|2025-07-21 23:45:00|6.85|5.45|6.88|5.48|6.89|5.49|6.85|5.45|0
1753141800000|2025-07-21 23:50:00|6.87|5.47|6.86|5.46|6.89|5.49|6.86|5.46|0
1753142100000|2025-07-21 23:55:00|6.85|5.45|6.85|5.45|6.86|5.46|6.85|5.45|0
1753142400000|2025-07-22 00:00:00|6.86|5.46|6.83|5.43|6.86|5.46|6.83|5.43|0
1753142700000|2025-07-22 00:05:00|6.82|5.42|6.83|5.43|6.84|5.44|6.82|5.42|0
1753143000000|2025-07-22 00:10:00|6.82|5.42|6.81|5.41|6.83|5.43|6.81|5.41|0
1753143300000|2025-07-22 00:15:00|6.82|5.42|6.69|5.49|6.82|5.52|6.69|5.42|0
1753143600000|2025-07-22 00:20:00|6.68|5.48|6.69|5.49|6.7|5.5|6.68|5.48|0
1753143900000|2025-07-22 00:25:00|6.7|5.5|6.69|5.49|6.7|5.5|6.69|5.49|0
1753144200000|2025-07-22 00:30:00|6.7|5.5|6.69|5.49|6.71|5.51|6.68|5.48|0
1753144500000|2025-07-22 00:35:00|6.7|5.5|6.7|5.5|6.71|5.51|6.68|5.48|0
1753144800000|2025-07-22 00:40:00|6.69|5.49|6.7|5.5|6.7|5.5|6.69|5.49|0
1753145100000|2025-07-22 00:45:00|6.69|5.49|6.7|5.5|6.71|5.51|6.69|5.49|0
1753145400000|2025-07-22 00:50:00|6.71|5.51|6.7|5.5|6.71|5.51|6.69|5.49|0
1753145700000|2025-07-22 00:55:00|6.69|5.49|6.7|5.5|6.71|5.51|6.69|5.49|0
1753146000000|2025-07-22 01:00:00|6.69|5.49|6.69|5.49|6.71|5.51|6.69|5.49|0
1753146300000|2025-07-22 01:05:00|6.7|5.5|6.7|5.5|6.7|5.5|6.69|5.49|0
1753146600000|2025-07-22 01:10:00|6.69|5.49|6.7|5.5|6.7|5.5|6.68|5.48|0
1753146900000|2025-07-22 01:15:00|6.69|5.49|6.69|5.49|6.71|5.51|6.68|5.48|0
1753147200000|2025-07-22 01:20:00|6.7|5.5|6.7|5.5|6.71|5.51|6.69|5.49|0
1753147500000|2025-07-22 01:25:00|6.69|5.49|6.69|5.49|6.7|5.5|6.69|5.49|0
1753147800000|2025-07-22 01:30:00|6.68|5.48|6.7|5.5|6.71|5.51|6.68|5.48|0
1753148100000|2025-07-22 01:35:00|6.69|5.49|6.7|5.5|6.7|5.5|6.69|5.49|0
1753148400000|2025-07-22 01:40:00|6.69|5.49|6.65|5.45|6.7|5.5|6.65|5.45|0
1753148700000|2025-07-22 01:45:00|6.64|5.44|6.65|5.45|6.66|5.46|6.64|5.44|0
1753149000000|2025-07-22 01:50:00|6.64|5.44|6.65|5.45|6.65|5.45|6.64|5.44|0
1753149300000|2025-07-22 01:55:00|6.66|5.46|6.64|5.44|6.66|5.46|6.64|5.44|0
1753149600000|2025-07-22 02:00:00|6.65|5.45|6.64|5.44|6.66|5.46|6.64|5.44|0
1753149900000|2025-07-22 02:05:00|6.65|5.45|6.64|5.44|6.66|5.46|6.64|5.44|0
1753150200000|2025-07-22 02:10:00|6.65|5.45|6.65|5.45|6.65|5.45|6.64|5.44|0
1753150500000|2025-07-22 02:15:00|6.64|5.44|6.64|5.44|6.66|5.46|6.64|5.44|0
1753150800000|2025-07-22 02:20:00|6.65|5.45|6.7|5.5|6.7|5.5|6.64|5.44|0
1753151100000|2025-07-22 02:25:00|6.71|5.51|6.7|5.5|6.71|5.51|6.69|5.49|0
1753151400000|2025-07-22 02:30:00|6.69|5.49|6.69|5.49|6.71|5.51|6.69|5.49|0
1753151700000|2025-07-22 02:35:00|6.7|5.5|6.69|5.49|6.7|5.5|6.69|5.49|0
1753152000000|2025-07-22 02:40:00|6.7|5.5|6.7|5.5|6.71|5.51|6.69|5.49|0
1753152300000|2025-07-22 02:45:00|6.69|5.49|6.7|5.5|6.7|5.5|6.69|5.49|0
1753152600000|2025-07-22 02:50:00|6.69|5.49|6.75|5.55|6.75|5.55|6.69|5.49|0
1753152900000|2025-07-22 02:55:00|6.74|5.54|6.75|5.55|6.75|5.55|6.74|5.54|0
1753153200000|2025-07-22 03:00:00|6.74|5.54|6.75|5.55|6.75|5.55|6.74|5.54|0
1753153500000|2025-07-22 03:05:00|6.7|5.5|6.7|5.5|6.7|5.5|6.69|5.49|0
1753153800000|2025-07-22 03:10:00|6.71|5.51|6.71|5.51|6.71|5.51|6.7|5.5|0
1753154100000|2025-07-22 03:15:00|6.7|5.5|6.7|5.5|6.71|5.51|6.69|5.49|0
1753154400000|2025-07-22 03:20:00|6.71|5.51|6.7|5.5|6.71|5.51|6.69|5.49|0
1753154700000|2025-07-22 03:25:00|6.69|5.49|6.7|5.5|6.71|5.51|6.69|5.49|0
1753155000000|2025-07-22 03:30:00|6.69|5.49|6.71|5.51|6.72|5.52|6.69|5.49|0
1753155300000|2025-07-22 03:35:00|6.72|5.52|6.75|5.55|6.79|5.59|6.72|5.52|0
1753155600000|2025-07-22 03:40:00|6.76|5.56|6.74|5.54|6.76|5.56|6.74|5.54|0
1753155900000|2025-07-22 03:45:00|6.75|5.55|6.79|5.59|6.81|5.61|6.74|5.54|0
1753156200000|2025-07-22 03:50:00|6.8|5.6|6.79|5.59|6.8|5.6|6.79|5.59|0
1753156500000|2025-07-22 03:55:00|6.8|5.6|6.79|5.59|6.81|5.61|6.79|5.59|0
1753156800000|2025-07-22 04:00:00|6.98|5.78|6.8|5.6|6.98|5.78|6.78|5.58|0
1753157100000|2025-07-22 04:05:00|6.81|5.61|6.8|5.6|6.81|5.61|6.8|5.6|0
1753157400000|2025-07-22 04:10:00|6.81|5.61|6.8|5.6|6.82|5.62|6.79|5.59|0
1753157700000|2025-07-22 04:15:00|6.81|5.61|6.79|5.59|6.81|5.61|6.79|5.59|0
1753158000000|2025-07-22 04:20:00|6.8|5.6|6.8|5.6|6.8|5.6|6.79|5.59|0
1753158300000|2025-07-22 04:25:00|6.79|5.59|6.8|5.6|6.8|5.6|6.78|5.58|0
1753158600000|2025-07-22 04:30:00|6.79|5.59|6.81|5.61|6.81|5.61|6.79|5.59|0
1753158900000|2025-07-22 04:35:00|6.8|5.6|6.8|5.6|6.81|5.61|6.79|5.59|0
1753159200000|2025-07-22 04:40:00|6.81|5.61|6.79|5.59|6.81|5.61|6.78|5.58|0
1753159500000|2025-07-22 04:45:00|6.8|5.6|6.79|5.59|6.8|5.6|6.79|5.59|0
1753159800000|2025-07-22 04:50:00|6.8|5.6|6.8|5.6|6.81|5.61|6.8|5.6|0
1753160100000|2025-07-22 04:55:00|6.79|5.59|6.8|5.6|6.8|5.6|6.79|5.59|0
1753160400000|2025-07-22 05:00:00|6.79|5.59|6.79|5.59|6.8|5.6|6.79|5.59|0
1753160700000|2025-07-22 05:05:00|6.8|5.6|6.79|5.59|6.8|5.6|6.78|5.58|0
1753161000000|2025-07-22 05:10:00|6.8|5.6|6.79|5.59|6.8|5.6|6.79|5.59|0
1753161300000|2025-07-22 05:15:00|6.8|5.6|6.8|5.6|6.81|5.61|6.79|5.59|0
1753161600000|2025-07-22 05:20:00|6.79|5.59|6.79|5.59|6.8|5.6|6.79|5.59|0
1753161900000|2025-07-22 05:25:00|6.8|5.6|6.79|5.59|6.8|5.6|6.79|5.59|0
1753162200000|2025-07-22 05:30:00|6.8|5.6|6.79|5.59|6.81|5.61|6.79|5.59|0
1753162500000|2025-07-22 05:35:00|6.8|5.6|6.79|5.59|6.81|5.61|6.78|5.58|0
1753162800000|2025-07-22 05:40:00|6.78|5.58|6.8|5.6|6.8|5.6|6.78|5.58|0
1753163100000|2025-07-22 05:45:00|6.78|5.58|6.78|5.58|6.8|5.6|6.78|5.58|0
1753163400000|2025-07-22 05:50:00|6.79|5.59|6.8|5.6|6.8|5.6|6.78|5.58|0
1753163700000|2025-07-22 05:55:00|6.81|5.61|6.79|5.59|6.81|5.61|6.79|5.59|0
1753164000000|2025-07-22 06:00:00|6.78|5.58|6.8|5.6|6.82|5.62|6.78|5.58|0
1753164300000|2025-07-22 06:05:00|6.79|5.59|6.79|5.59|6.8|5.6|6.78|5.58|0
1753164600000|2025-07-22 06:10:00|6.8|5.6|6.79|5.59|6.8|5.6|6.78|5.58|0
1753164900000|2025-07-22 06:15:00|6.8|5.6|6.79|5.59|6.81|5.61|6.78|5.58|0
1753165200000|2025-07-22 06:20:00|6.78|5.58|6.79|5.59|6.8|5.6|6.78|5.58|0
1753165500000|2025-07-22 06:25:00|6.8|5.6|6.79|5.59|6.8|5.6|6.78|5.58|0
1753165800000|2025-07-22 06:30:00|6.8|5.6|6.8|5.6|6.8|5.6|6.78|5.58|0
1753166100000|2025-07-22 06:35:00|6.79|5.59|6.79|5.59|6.8|5.6|6.79|5.59|0
1753166400000|2025-07-22 06:40:00|6.78|5.58|6.79|5.59|6.8|5.6|6.78|5.58|0
1753166700000|2025-07-22 06:45:00|6.8|5.6|6.8|5.6|6.8|5.6|6.79|5.59|0
1753167000000|2025-07-22 06:50:00|6.79|5.59|6.8|5.6|6.8|5.6|6.78|5.58|0
1753167300000|2025-07-22 06:55:00|6.79|5.59|6.84|5.64|6.85|5.65|6.79|5.59|0
1753167600000|2025-07-22 07:00:00|6.85|5.65|6.84|5.64|6.86|5.66|6.82|5.62|0
1753167900000|2025-07-22 07:05:00|6.85|5.65|6.76|5.56|6.85|5.65|6.73|5.53|0
1753168200000|2025-07-22 07:10:00|6.75|5.55|6.76|5.56|6.76|5.56|6.72|5.52|0
1753168500000|2025-07-22 07:15:00|6.74|5.54|6.74|5.54|6.76|5.56|6.73|5.53|0
1753168800000|2025-07-22 07:20:00|6.75|5.55|6.75|5.55|6.75|5.55|6.73|5.53|0
1753169100000|2025-07-22 07:25:00|6.74|5.54|6.75|5.55|6.75|5.55|6.72|5.52|0
1753169400000|2025-07-22 07:30:00|6.76|5.56|6.74|5.54|6.76|5.56|6.74|5.54|0
1753169700000|2025-07-22 07:35:00|6.73|5.53|6.74|5.54|6.75|5.55|6.73|5.53|0
1753170000000|2025-07-22 07:40:00|6.75|5.55|6.74|5.54|6.76|5.56|6.73|5.53|0
1753170300000|2025-07-22 07:45:00|6.75|5.55|6.75|5.55|6.76|5.56|6.73|5.53|0
1753170600000|2025-07-22 07:50:00|6.74|5.54|6.76|5.56|6.77|5.57|6.74|5.54|0
1753170900000|2025-07-22 07:55:00|6.75|5.55|6.85|5.65|6.87|5.67|6.73|5.53|0
1753171200000|2025-07-22 08:00:00|6.84|5.64|6.79|5.59|6.89|5.69|6.79|5.59|0
1753171500000|2025-07-22 08:05:00|6.8|5.6|6.79|5.59|6.8|5.6|6.78|5.58|0
1753171800000|2025-07-22 08:10:00|6.8|5.6|6.79|5.59|6.81|5.61|6.78|5.58|0
1753172100000|2025-07-22 08:15:00|6.8|5.6|6.8|5.6|6.81|5.61|6.78|5.58|0
1753172400000|2025-07-22 08:20:00|6.79|5.59|6.84|5.64|6.86|5.66|6.79|5.59|0
1753172700000|2025-07-22 08:25:00|6.85|5.65|6.84|5.64|6.86|5.66|6.83|5.63|0
1753173000000|2025-07-22 08:30:00|6.85|5.65|6.84|5.64|6.86|5.66|6.83|5.63|0
1753173300000|2025-07-22 08:35:00|6.85|5.65|6.84|5.64|6.86|5.66|6.82|5.62|0
1753173600000|2025-07-22 08:40:00|6.85|5.65|6.89|5.69|6.9|5.7|6.84|5.64|0
1753173900000|2025-07-22 08:45:00|6.88|5.68|6.95|5.75|6.95|5.75|6.88|5.68|0
1753174200000|2025-07-22 08:50:00|6.94|5.74|6.93|5.73|6.96|5.76|6.93|5.73|0
1753174500000|2025-07-22 08:55:00|6.94|5.74|6.94|5.74|6.97|5.77|6.93|5.73|0
1753174800000|2025-07-22 09:00:00|6.93|5.73|6.89|5.69|6.95|5.75|6.87|5.67|0
1753175100000|2025-07-22 09:05:00|6.9|5.7|6.9|5.7|6.91|5.71|6.88|5.68|0
1753175400000|2025-07-22 09:10:00|6.89|5.69|6.94|5.74|6.95|5.75|6.89|5.69|0
1753175700000|2025-07-22 09:15:00|6.95|5.75|6.94|5.74|6.96|5.76|6.93|5.73|0
1753176000000|2025-07-22 09:20:00|6.96|5.76|6.94|5.74|6.96|5.76|6.93|5.73|0
1753176300000|2025-07-22 09:25:00|6.95|5.75|6.95|5.75|6.96|5.76|6.93|5.73|0
1753176600000|2025-07-22 09:30:00|6.94|5.74|6.95|5.75|6.95|5.75|6.93|5.73|0
1753176900000|2025-07-22 09:35:00|6.94|5.74|6.95|5.75|6.95|5.75|6.93|5.73|0
1753177200000|2025-07-22 09:40:00|6.94|5.74|6.94|5.74|6.96|5.76|6.93|5.73|0
1753177500000|2025-07-22 09:45:00|6.93|5.73|6.94|5.74|6.95|5.75|6.93|5.73|0
1753177800000|2025-07-22 09:50:00|6.93|5.73|6.94|5.74|6.96|5.76|6.93|5.73|0
1753178100000|2025-07-22 09:55:00|6.95|5.75|6.94|5.74|6.95|5.75|6.93|5.73|0
1753178400000|2025-07-22 10:00:00|6.93|5.73|6.94|5.74|6.96|5.76|6.93|5.73|0
1753178700000|2025-07-22 10:05:00|6.95|5.75|6.94|5.74|6.95|5.75|6.93|5.73|0
1753179000000|2025-07-22 10:10:00|6.93|5.73|6.95|5.75|6.96|5.76|6.93|5.73|0
1753179300000|2025-07-22 10:15:00|6.94|5.74|6.95|5.75|6.96|5.76|6.94|5.74|0
1753179600000|2025-07-22 10:20:00|6.94|5.74|6.95|5.75|6.95|5.75|6.94|5.74|0
1753179900000|2025-07-22 10:25:00|6.94|5.74|6.94|5.74|6.96|5.76|6.94|5.74|0
1753180200000|2025-07-22 10:30:00|6.93|5.73|6.95|5.75|6.95|5.75|6.93|5.73|0
1753180500000|2025-07-22 10:35:00|6.94|5.74|6.94|5.74|6.97|5.77|6.93|5.73|0
1753180800000|2025-07-22 10:40:00|6.95|5.75|6.95|5.75|6.95|5.75|6.94|5.74|0
1753181100000|2025-07-22 10:45:00|6.94|5.74|6.94|5.74|6.96|5.76|6.93|5.73|0
1753181400000|2025-07-22 10:50:00|6.95|5.75|6.94|5.74|6.95|5.75|6.93|5.73|0
1753181700000|2025-07-22 10:55:00|6.93|5.73|6.89|5.69|6.95|5.75|6.89|5.69|0
1753182000000|2025-07-22 11:00:00|6.88|5.68|6.85|5.65|6.92|5.72|6.83|5.63|0
1753182300000|2025-07-22 11:05:00|6.84|5.64|6.85|5.65|6.85|5.65|6.83|5.63|0
1753182600000|2025-07-22 11:10:00|6.86|5.66|6.84|5.64|6.86|5.66|6.83|5.63|0
1753182900000|2025-07-22 11:15:00|6.83|5.63|6.85|5.65|6.86|5.66|6.83|5.63|0
1753183200000|2025-07-22 11:20:00|6.84|5.64|6.85|5.65|6.86|5.66|6.83|5.63|0
1753183500000|2025-07-22 11:25:00|6.84|5.64|6.84|5.64|6.85|5.65|6.83|5.63|0
1753183800000|2025-07-22 11:30:00|6.85|5.65|6.83|5.63|6.85|5.65|6.83|5.63|0
1753184100000|2025-07-22 11:35:00|6.84|5.64|6.94|5.74|6.95|5.75|6.84|5.64|0
1753184400000|2025-07-22 11:40:00|6.95|5.75|6.89|5.69|6.96|5.76|6.8|5.6|0
1753184700000|2025-07-22 11:45:00|6.88|5.68|6.79|5.59|6.9|5.7|6.78|5.58|0
1753185000000|2025-07-22 11:50:00|6.78|5.58|6.79|5.59|6.8|5.6|6.78|5.58|0
1753185300000|2025-07-22 11:55:00|6.8|5.6|6.74|5.54|6.82|5.62|6.73|5.53|0
1753185600000|2025-07-22 12:00:00|6.75|5.55|6.69|5.49|6.79|5.59|6.1|4.9|0
1753185900000|2025-07-22 12:05:00|6.7|5.5|6.74|5.54|6.76|5.56|6.69|5.49|0
1753186200000|2025-07-22 12:10:00|6.75|5.55|6.74|5.54|6.76|5.56|6.74|5.54|0
1753186500000|2025-07-22 12:15:00|6.75|5.55|6.74|5.54|6.77|5.57|6.74|5.54|0
1753186800000|2025-07-22 12:20:00|6.75|5.55|6.74|5.54|6.76|5.56|6.74|5.54|0
1753187100000|2025-07-22 12:25:00|6.73|5.53|6.69|5.49|6.75|5.55|6.68|5.48|0
1753187400000|2025-07-22 12:30:00|6.71|5.51|6.69|5.49|6.84|5.64|6.68|5.48|0
1753187700000|2025-07-22 12:35:00|6.68|5.48|6.65|5.45|6.71|5.51|6.64|5.44|0
1753188000000|2025-07-22 12:40:00|6.64|5.44|6.6|5.4|6.66|5.46|6.59|5.39|0
1753188300000|2025-07-22 12:45:00|6.61|5.41|6.59|5.39|6.61|5.41|6.59|5.39|0
1753188600000|2025-07-22 12:50:00|6.58|5.38|6.6|5.4|6.61|5.41|6.58|5.38|0
1753188900000|2025-07-22 12:55:00|6.61|5.41|6.6|5.4|6.61|5.41|6.59|5.39|0
1753189200000|2025-07-22 13:00:00|6.59|5.39|6.61|5.41|6.84|5.64|6.58|5.38|0
1753189500000|2025-07-22 13:05:00|6.6|5.4|6.59|5.39|6.62|5.42|6.58|5.38|0
1753189800000|2025-07-22 13:10:00|6.58|5.38|6.6|5.4|6.6|5.4|6.58|5.38|0
1753190100000|2025-07-22 13:15:00|6.61|5.41|6.59|5.39|6.61|5.41|6.59|5.39|0
1753190400000|2025-07-22 13:20:00|6.6|5.4|6.69|5.29|6.69|5.41|6.58|5.29|0
1753190700000|2025-07-22 13:25:00|6.7|5.3|6.7|5.3|6.73|5.33|6.68|5.28|0
1753191000000|2025-07-22 13:30:00|6.6|5.4|6.72|5.52|6.73|5.53|6.6|5.4|0
1753191300000|2025-07-22 13:35:00|6.73|5.53|6.6|5.4|6.73|5.53|6.56|5.36|0
1753191600000|2025-07-22 13:40:00|6.61|5.41|6.59|5.39|6.7|5.5|6.58|5.38|0
1753191900000|2025-07-22 13:45:00|6.6|5.4|6.9|5.7|6.91|5.71|6.6|5.4|0
1753192200000|2025-07-22 13:50:00|6.89|5.69|7.33|5.99|7.4|6.07|6.86|5.66|0
1753192500000|2025-07-22 13:55:00|7.34|6|7.17|5.86|7.34|6|7.02|5.74|0
1753192800000|2025-07-22 14:00:00|7.19|5.87|7.18|5.88|7.27|5.95|7.12|5.83|0
1753193100000|2025-07-22 14:05:00|7.19|5.86|7.14|5.84|7.19|5.87|7.05|5.77|0
1753193400000|2025-07-22 14:10:00|7.15|5.85|7.09|5.8|7.17|5.87|7.07|5.79|0
1753193700000|2025-07-22 14:15:00|7.08|5.79|7.07|5.78|7.1|5.81|7.01|5.73|0
1753194000000|2025-07-22 14:20:00|7.06|5.77|7.04|5.76|7.11|5.82|7.03|5.75|0
1753194300000|2025-07-22 14:25:00|7.03|5.75|7.14|5.84|7.15|5.85|7.01|5.74|0
1753194600000|2025-07-22 14:30:00|7.15|5.85|6.98|5.71|7.16|5.86|6.96|5.69|0
1753194900000|2025-07-22 14:35:00|6.92|5.66|6.92|5.66|6.93|5.67|6.8|5.56|0
1753195200000|2025-07-22 14:40:00|6.93|5.67|6.87|5.62|6.96|5.7|6.85|5.61|0
1753195500000|2025-07-22 14:45:00|6.86|5.61|6.92|5.66|6.95|5.69|6.8|5.57|0
1753195800000|2025-07-22 14:50:00|6.91|5.65|6.93|5.67|6.98|5.71|6.87|5.62|0
1753196100000|2025-07-22 14:55:00|6.94|5.68|6.82|5.58|6.94|5.68|6.8|5.56|0
1753196400000|2025-07-22 15:00:00|6.81|5.57|6.92|5.67|6.94|5.67|6.78|5.55|0
1753196700000|2025-07-22 15:05:00|6.93|5.66|6.82|5.58|6.94|5.68|6.79|5.56|0
1753197000000|2025-07-22 15:10:00|6.83|5.59|6.93|5.67|6.95|5.69|6.79|5.56|0
1753197300000|2025-07-22 15:15:00|6.94|5.68|6.9|5.65|6.96|5.7|6.89|5.63|0
1753197600000|2025-07-22 15:20:00|6.89|5.64|6.82|5.58|6.89|5.64|6.79|5.55|0
1753197900000|2025-07-22 15:25:00|6.81|5.57|6.86|5.61|6.87|5.62|6.8|5.56|0
1753198200000|2025-07-22 15:30:00|6.87|5.62|6.78|5.58|6.88|5.63|6.78|5.56|0
1753198500000|2025-07-22 15:35:00|6.79|5.59|6.79|5.59|6.82|5.62|6.77|5.57|0
1753198800000|2025-07-22 15:40:00|6.8|5.6|6.88|5.68|6.9|5.7|6.8|5.6|0
1753199100000|2025-07-22 15:45:00|6.89|5.69|6.82|5.62|6.89|5.69|6.76|5.56|0
1753199400000|2025-07-22 15:50:00|6.81|5.61|6.8|5.6|6.82|5.62|6.77|5.57|0
1753199700000|2025-07-22 15:55:00|6.79|5.59|6.89|5.69|6.9|5.7|6.78|5.58|0
1753200000000|2025-07-22 16:00:00|6.88|5.68|6.87|5.67|6.91|5.71|6.87|5.67|0
1753200300000|2025-07-22 16:05:00|6.88|5.68|6.84|5.64|6.91|5.71|6.83|5.63|0
1753200600000|2025-07-22 16:10:00|6.85|5.65|6.9|5.7|6.93|5.73|6.84|5.64|0
1753200900000|2025-07-22 16:15:00|6.89|5.69|6.8|5.6|6.89|5.69|6.77|5.57|0
1753201200000|2025-07-22 16:20:00|6.81|5.61|6.79|5.59|6.81|5.61|6.78|5.58|0
1753201500000|2025-07-22 16:25:00|6.8|5.6|6.89|5.69|6.93|5.73|6.79|5.59|0
1753201800000|2025-07-22 16:30:00|6.9|5.7|6.84|5.64|6.92|5.72|6.83|5.63|0
1753202100000|2025-07-22 16:35:00|6.85|5.65|6.85|5.65|6.88|5.68|6.82|5.62|0
1753202400000|2025-07-22 16:40:00|6.84|5.64|6.79|5.59|6.92|5.72|6.78|5.58|0
1753202700000|2025-07-22 16:45:00|6.8|5.6|6.79|5.59|6.82|5.62|6.76|5.56|0
1753203000000|2025-07-22 16:50:00|6.8|5.6|6.69|5.49|6.81|5.61|6.68|5.48|0
1753203300000|2025-07-22 16:55:00|6.7|5.5|6.7|5.5|6.71|5.51|6.68|5.48|0
1753203600000|2025-07-22 17:00:00|6.71|5.51|6.71|5.51|6.72|5.52|6.69|5.49|0
1753203900000|2025-07-22 17:05:00|6.72|5.52|6.7|5.5|6.72|5.52|6.67|5.47|0
1753204200000|2025-07-22 17:10:00|6.71|5.51|6.69|5.49|6.71|5.51|6.68|5.48|0
1753204500000|2025-07-22 17:15:00|6.68|5.48|6.59|5.39|6.69|5.49|6.58|5.38|0
1753204800000|2025-07-22 17:20:00|6.6|5.4|6.6|5.4|6.62|5.42|6.58|5.38|0
1753205100000|2025-07-22 17:25:00|6.59|5.39|6.6|5.4|6.61|5.41|6.52|5.32|0
1753205400000|2025-07-22 17:30:00|6.59|5.39|6.59|5.39|6.62|5.42|6.54|5.34|0
1753205700000|2025-07-22 17:35:00|6.6|5.4|6.6|5.4|6.61|5.41|6.59|5.39|0
1753206000000|2025-07-22 17:40:00|6.61|5.41|6.7|5.5|6.74|5.54|6.6|5.4|0
1753206300000|2025-07-22 17:45:00|6.71|5.51|6.69|5.49|6.71|5.51|6.67|5.47|0
1753206600000|2025-07-22 17:50:00|6.7|5.5|6.7|5.5|6.72|5.52|6.67|5.47|0
1753206900000|2025-07-22 17:55:00|6.69|5.49|6.71|5.51|6.71|5.51|6.68|5.48|0
1753207200000|2025-07-22 18:00:00|6.7|5.5|6.71|5.51|6.72|5.52|6.67|5.47|0
1753207500000|2025-07-22 18:05:00|6.7|5.5|6.7|5.5|6.71|5.51|6.68|5.48|0
1753207800000|2025-07-22 18:10:00|6.71|5.51|6.7|5.5|6.72|5.52|6.68|5.48|0
1753208100000|2025-07-22 18:15:00|6.69|5.49|6.74|5.54|6.83|5.63|6.69|5.49|0
1753208400000|2025-07-22 18:20:00|6.75|5.55|6.7|5.5|6.76|5.56|6.63|5.43|0
1753208700000|2025-07-22 18:25:00|6.71|5.51|6.69|5.49|6.71|5.51|6.67|5.47|0
1753209000000|2025-07-22 18:30:00|6.7|5.5|6.69|5.49|6.72|5.52|6.68|5.48|0
1753209300000|2025-07-22 18:35:00|6.68|5.48|6.58|5.38|6.7|5.5|6.58|5.38|0
1753209600000|2025-07-22 18:40:00|6.57|5.37|6.6|5.4|6.62|5.42|6.56|5.36|0
1753209900000|2025-07-22 18:45:00|6.64|5.44|6.6|5.4|6.66|5.46|6.59|5.39|0
1753210200000|2025-07-22 18:50:00|6.59|5.39|6.59|5.39|6.61|5.41|6.57|5.37|0
1753210500000|2025-07-22 18:55:00|6.6|5.4|6.56|5.36|6.61|5.41|6.55|5.35|0
1753210800000|2025-07-22 19:00:00|6.57|5.37|6.6|5.4|6.62|5.42|6.54|5.34|0
1753211100000|2025-07-22 19:05:00|6.59|5.39|6.59|5.39|6.61|5.41|6.58|5.38|0
1753211400000|2025-07-22 19:10:00|6.6|5.4|6.7|5.5|6.7|5.5|6.58|5.38|0
1753211700000|2025-07-22 19:15:00|6.69|5.49|6.6|5.4|6.71|5.51|6.59|5.39|0
1753212000000|2025-07-22 19:20:00|6.61|5.41|6.6|5.4|6.61|5.41|6.58|5.38|0
1753212300000|2025-07-22 19:25:00|6.61|5.41|6.69|5.49|6.69|5.49|6.59|5.39|0
1753212600000|2025-07-22 19:30:00|6.7|5.5|6.65|5.45|6.7|5.5|6.63|5.43|0
1753212900000|2025-07-22 19:35:00|6.64|5.44|6.6|5.4|6.65|5.45|6.58|5.38|0
1753213200000|2025-07-22 19:40:00|6.61|5.41|6.6|5.4|6.66|5.46|6.59|5.39|0
1753213500000|2025-07-22 19:45:00|6.59|5.39|6.6|5.4|6.62|5.42|6.58|5.38|0
1753213800000|2025-07-22 19:50:00|6.59|5.39|6.6|5.4|6.67|5.47|6.55|5.35|0
1753214100000|2025-07-22 19:55:00|6.62|5.42|6.64|5.44|6.64|5.44|6.49|5.29|0
1753214400000|2025-07-22 20:00:00|6.63|5.43|6.59|5.39|6.7|5.5|6.59|5.39|0
1753214700000|2025-07-22 20:05:00|6.6|5.4|6.64|5.44|6.72|5.52|6.59|5.39|0
1753215000000|2025-07-22 20:10:00|6.65|5.45|6.65|5.45|6.66|5.46|6.63|5.43|0
1753215300000|2025-07-22 20:15:00|6.66|5.46|6.65|5.45|6.66|5.46|6.63|5.43|0
1753215600000|2025-07-22 20:20:00|6.64|5.44|6.64|5.44|6.66|5.46|6.62|5.42|0
1753215900000|2025-07-22 20:25:00|6.65|5.45|6.65|5.45|6.66|5.46|6.64|5.44|0
1753216200000|2025-07-22 20:30:00|6.64|5.44|6.64|5.44|6.66|5.46|6.63|5.43|0
1753216500000|2025-07-22 20:35:00|6.65|5.45|6.6|5.4|6.65|5.45|6.59|5.39|0
1753216800000|2025-07-22 20:40:00|6.59|5.39|6.59|5.39|6.6|5.4|6.58|5.38|0
1753217100000|2025-07-22 20:45:00|6.58|5.38|6.6|5.4|6.6|5.4|6.58|5.38|0
1753217400000|2025-07-22 20:50:00|6.59|5.39|6.59|5.39|6.61|5.41|6.58|5.38|0
1753217700000|2025-07-22 20:55:00|6.69|5.29|6.68|5.28|6.7|5.3|6.67|5.27|0
1753218000000|2025-07-22 21:00:00|6.69|5.29|6.69|5.29|6.69|5.29|6.68|5.28|0
1753218300000|2025-07-22 21:05:00|6.68|5.28|6.68|5.28|6.68|5.28|6.68|5.28|0
1753218600000|2025-07-22 21:10:00|6.67|5.27|6.68|5.28|6.68|5.28|6.67|5.27|0
1753218900000|2025-07-22 21:15:00|6.67|5.27|6.68|5.28|6.68|5.28|6.67|5.27|0
1753219200000|2025-07-22 21:20:00|6.67|5.27|6.67|5.27|6.68|5.28|6.67|5.27|0
1753219500000|2025-07-22 21:25:00|6.68|5.28|6.68|5.28|6.69|5.29|6.67|5.27|0
1753221000000|2025-07-22 21:50:00|6.67|5.27|6.67|5.27|6.68|5.28|6.67|5.27|0
1753221600000|2025-07-22 22:00:00|6.68|5.28|6.63|5.23|6.68|5.28|6.61|5.21|0
1753221900000|2025-07-22 22:05:00|6.62|5.22|6.66|5.26|6.67|5.27|6.62|5.22|0
1753222200000|2025-07-22 22:10:00|6.67|5.27|6.67|5.27|6.68|5.28|6.66|5.26|0
1753222500000|2025-07-22 22:15:00|6.66|5.26|6.68|5.28|6.68|5.28|6.65|5.25|0
1753222800000|2025-07-22 22:20:00|6.67|5.27|6.68|5.28|6.69|5.29|6.66|5.26|0
1753223100000|2025-07-22 22:25:00|6.67|5.27|6.69|5.29|6.7|5.3|6.67|5.27|0
1753223400000|2025-07-22 22:30:00|6.7|5.3|6.69|5.29|6.71|5.31|6.69|5.29|0
1753223700000|2025-07-22 22:35:00|6.68|5.28|6.7|5.3|6.7|5.3|6.68|5.28|0
1753224000000|2025-07-22 22:40:00|6.69|5.29|6.7|5.3|6.71|5.31|6.69|5.29|0
1753224300000|2025-07-22 22:45:00|6.71|5.31|6.72|5.32|6.72|5.32|6.71|5.31|0
1753224600000|2025-07-22 22:50:00|6.73|5.33|6.7|5.3|6.73|5.33|6.7|5.3|0
1753224900000|2025-07-22 22:55:00|6.71|5.31|6.7|5.3|6.71|5.31|6.69|5.29|0
1753225200000|2025-07-22 23:00:00|6.69|5.29|6.68|5.28|6.7|5.3|6.67|5.27|0
1753225500000|2025-07-22 23:05:00|6.67|5.27|6.67|5.27|6.68|5.28|6.66|5.26|0
1753225800000|2025-07-22 23:10:00|6.66|5.26|6.52|5.12|6.67|5.27|6.46|5.06|0
1753226100000|2025-07-22 23:15:00|6.51|5.11|6.46|5.06|6.51|5.11|6.45|5.05|0
1753226400000|2025-07-22 23:20:00|6.47|5.07|6.44|5.04|6.49|5.09|6.39|4.99|0
1753226700000|2025-07-22 23:25:00|6.45|5.05|6.47|5.07|6.48|5.08|6.42|5.02|0
1753227000000|2025-07-22 23:30:00|6.48|5.08|6.49|5.09|6.51|5.11|6.47|5.07|0
1753227300000|2025-07-22 23:35:00|6.5|5.1|6.47|5.07|6.51|5.11|6.46|5.06|0
1753227600000|2025-07-22 23:40:00|6.46|5.06|6.47|5.07|6.47|5.07|6.43|5.03|0
1753227900000|2025-07-22 23:45:00|6.46|5.06|6.44|5.04|6.48|5.08|6.44|5.04|0
1753228200000|2025-07-22 23:50:00|6.45|5.05|6.39|4.99|6.45|5.05|6.38|4.98|0
1753228500000|2025-07-22 23:55:00|6.4|5|6.38|4.98|6.4|5|6.36|4.96|0
1753228800000|2025-07-23 00:00:00|6.37|4.97|6.46|5.06|6.48|5.08|6.37|4.97|0
1753229100000|2025-07-23 00:05:00|6.47|5.07|6.46|5.06|6.5|5.1|6.45|5.05|0
1753229400000|2025-07-23 00:10:00|6.47|5.07|6.51|5.11|6.52|5.12|6.47|5.07|0
1753229700000|2025-07-23 00:15:00|6.52|5.12|6.4|5.2|6.52|5.22|6.39|5.11|0
1753230000000|2025-07-23 00:20:00|6.41|5.21|6.4|5.2|6.41|5.21|6.38|5.18|0
1753230300000|2025-07-23 00:25:00|6.39|5.19|6.4|5.2|6.44|5.24|6.38|5.18|0
1753230600000|2025-07-23 00:30:00|6.39|5.19|6.4|5.2|6.45|5.25|6.39|5.19|0
1753230900000|2025-07-23 00:35:00|6.39|5.19|6.41|5.21|6.41|5.21|6.38|5.18|0
1753231200000|2025-07-23 00:40:00|6.4|5.2|6.4|5.2|6.42|5.22|6.39|5.19|0
1753231500000|2025-07-23 00:45:00|6.39|5.19|6.39|5.19|6.41|5.21|6.38|5.18|0
1753231800000|2025-07-23 00:50:00|6.4|5.2|6.4|5.2|6.41|5.21|6.39|5.19|0
1753232100000|2025-07-23 00:55:00|6.39|5.19|6.39|5.19|6.42|5.22|6.39|5.19|0
1753232400000|2025-07-23 01:00:00|6.4|5.2|6.38|5.18|6.42|5.22|6.38|5.18|0
1753232700000|2025-07-23 01:05:00|6.39|5.19|6.4|5.2|6.4|5.2|6.38|5.18|0
1753233000000|2025-07-23 01:10:00|6.39|5.19|6.39|5.19|6.41|5.21|6.38|5.18|0
1753233300000|2025-07-23 01:15:00|6.38|5.18|6.3|5.1|6.4|5.2|6.3|5.1|0
1753233600000|2025-07-23 01:20:00|6.29|5.09|6.3|5.1|6.31|5.11|6.29|5.09|0
1753233900000|2025-07-23 01:25:00|6.29|5.09|6.31|5.11|6.31|5.11|6.29|5.09|0
1753234200000|2025-07-23 01:30:00|6.3|5.1|6.31|5.11|6.31|5.11|6.28|5.08|0
1753234500000|2025-07-23 01:35:00|6.3|5.1|6.29|5.09|6.31|5.11|6.27|5.07|0
1753234800000|2025-07-23 01:40:00|6.3|5.1|6.29|5.09|6.3|5.1|6.28|5.08|0
1753235100000|2025-07-23 01:45:00|6.3|5.1|6.31|5.11|6.32|5.12|6.29|5.09|0
1753235400000|2025-07-23 01:50:00|6.32|5.12|6.25|5.05|6.32|5.12|6.24|5.04|0
1753235700000|2025-07-23 01:55:00|6.24|5.04|6.24|5.04|6.26|5.06|6.24|5.04|0
1753236000000|2025-07-23 02:00:00|6.25|5.05|6.24|5.04|6.26|5.06|6.24|5.04|0
1753236300000|2025-07-23 02:05:00|6.25|5.05|6.24|5.04|6.26|5.06|6.24|5.04|0
1753236600000|2025-07-23 02:10:00|6.25|5.05|6.31|5.11|6.31|5.11|6.24|5.04|0
1753236900000|2025-07-23 02:15:00|6.32|5.12|6.3|5.1|6.32|5.12|6.29|5.09|0
1753237200000|2025-07-23 02:20:00|6.29|5.09|6.31|5.11|6.31|5.11|6.28|5.08|0
1753237500000|2025-07-23 02:25:00|6.3|5.1|6.3|5.1|6.31|5.11|6.29|5.09|0
1753237800000|2025-07-23 02:30:00|6.29|5.09|6.21|5.01|6.31|5.11|6.2|5|0
1753238100000|2025-07-23 02:35:00|6.22|5.02|6.21|5.01|6.22|5.02|6.2|5|0
1753238400000|2025-07-23 02:40:00|6.2|5|6.2|5|6.21|5.01|6.19|4.99|0
1753238700000|2025-07-23 02:45:00|6.21|5.01|6.2|5|6.21|5.01|6.19|4.99|0
1753239000000|2025-07-23 02:50:00|6.19|4.99|6.2|5|6.21|5.01|6.19|4.99|0
1753239300000|2025-07-23 02:55:00|6.19|4.99|6.2|5|6.22|5.02|6.19|4.99|0
1753239600000|2025-07-23 03:00:00|6.21|5.01|6.2|5|6.22|5.02|6.19|4.99|0
1753239900000|2025-07-23 03:05:00|6.21|5.01|6.19|4.99|6.22|5.02|6.19|4.99|0
1753240200000|2025-07-23 03:10:00|6.18|4.98|6.19|4.99|6.2|5|6.18|4.98|0
1753240500000|2025-07-23 03:15:00|6.2|5|6.2|5|6.21|5.01|6.19|4.99|0
1753240800000|2025-07-23 03:20:00|6.19|4.99|6.2|5|6.21|5.01|6.18|4.98|0
1753241100000|2025-07-23 03:25:00|6.19|4.99|6.2|5|6.21|5.01|6.18|4.98|0
1753241400000|2025-07-23 03:30:00|6.21|5.01|6.2|5|6.22|5.02|6.19|4.99|0
1753241700000|2025-07-23 03:35:00|6.21|5.01|6.2|5|6.22|5.02|6.19|4.99|0
1753242000000|2025-07-23 03:40:00|6.19|4.99|6.21|5.01|6.21|5.01|6.19|4.99|0
1753242300000|2025-07-23 03:45:00|6.19|4.99|6.21|5.01|6.22|5.02|6.19|4.99|0
1753242600000|2025-07-23 03:50:00|6.2|5|6.21|5.01|6.21|5.01|6.19|4.99|0
1753242900000|2025-07-23 03:55:00|6.22|5.02|6.24|5.04|6.26|5.06|6.2|5|0
1753243200000|2025-07-23 04:00:00|6.25|5.05|6.25|5.05|6.26|5.06|5.33|4.13|0
1753243500000|2025-07-23 04:05:00|6.26|5.06|6.26|5.06|6.26|5.06|6.25|5.05|0
1753243800000|2025-07-23 04:10:00|6.25|5.05|6.25|5.05|6.26|5.06|6.24|5.04|0
1753244100000|2025-07-23 04:15:00|6.26|5.06|6.25|5.05|6.27|5.07|6.24|5.04|0
1753244400000|2025-07-23 04:20:00|6.24|5.04|6.25|5.05|6.25|5.05|6.24|5.04|0
1753244700000|2025-07-23 04:25:00|6.24|5.04|6.25|5.05|6.25|5.05|6.24|5.04|0
1753245000000|2025-07-23 04:30:00|6.24|5.04|6.24|5.04|6.26|5.06|6.24|5.04|0
1753245300000|2025-07-23 04:35:00|6.25|5.05|6.24|5.04|6.26|5.06|6.24|5.04|0
1753245600000|2025-07-23 04:40:00|6.25|5.05|6.2|5|6.25|5.05|6.19|4.99|0
1753245900000|2025-07-23 04:45:00|6.21|5.01|6.2|5|6.21|5.01|6.18|4.98|0
1753246200000|2025-07-23 04:50:00|6.19|4.99|6.2|5|6.22|5.02|6.19|4.99|0
1753246500000|2025-07-23 04:55:00|6.19|4.99|6.2|5|6.2|5|6.18|4.98|0
1753246800000|2025-07-23 05:00:00|6.21|5.01|6.2|5|6.21|5.01|6.18|4.98|0
1753247100000|2025-07-23 05:05:00|6.21|5.01|6.2|5|6.21|5.01|6.19|4.99|0
1753247400000|2025-07-23 05:10:00|6.21|5.01|6.21|5.01|6.22|5.02|6.19|4.99|0
1753247700000|2025-07-23 05:15:00|6.2|5|6.2|5|6.22|5.02|6.19|4.99|0
1753248000000|2025-07-23 05:20:00|6.21|5.01|6.2|5|6.21|5.01|6.19|4.99|0
1753248300000|2025-07-23 05:25:00|6.21|5.01|6.2|5|6.21|5.01|6.19|4.99|0
1753248600000|2025-07-23 05:30:00|6.19|4.99|6.2|5|6.21|5.01|6.19|4.99|0
1753248900000|2025-07-23 05:35:00|6.19|4.99|6.21|5.01|6.22|5.02|6.19|4.99|0
1753249200000|2025-07-23 05:40:00|6.22|5.02|6.15|4.95|6.22|5.02|6.14|4.94|0
1753249500000|2025-07-23 05:45:00|6.14|4.94|6.15|4.95|6.16|4.96|6.1|4.9|0
1753249800000|2025-07-23 05:50:00|6.14|4.94|6.16|4.96|6.16|4.96|6.14|4.94|0
1753250100000|2025-07-23 05:55:00|6.15|4.95|6.21|5.01|6.21|5.01|6.14|4.94|0
1753250400000|2025-07-23 06:00:00|6.2|5|6.15|4.95|6.21|5.01|6.15|4.95|0
1753250700000|2025-07-23 06:05:00|6.14|4.94|6.16|4.96|6.16|4.96|6.14|4.94|0
1753251000000|2025-07-23 06:10:00|6.15|4.95|6.15|4.95|6.17|4.97|6.14|4.94|0
1753251300000|2025-07-23 06:15:00|6.16|4.96|6.16|4.96|6.16|4.96|6.15|4.95|0
1753251600000|2025-07-23 06:20:00|6.15|4.95|6.15|4.95|6.16|4.96|6.14|4.94|0
1753251900000|2025-07-23 06:25:00|6.14|4.94|6.15|4.95|6.16|4.96|6.14|4.94|0
1753252200000|2025-07-23 06:30:00|6.16|4.96|6.21|5.01|6.21|5.01|6.14|4.94|0
1753252500000|2025-07-23 06:35:00|6.2|5|6.19|4.99|6.21|5.01|6.18|4.98|0
1753252800000|2025-07-23 06:40:00|6.18|4.98|6.15|4.95|6.2|5|6.14|4.94|0
1753253100000|2025-07-23 06:45:00|6.14|4.94|6.14|4.94|6.16|4.96|6.14|4.94|0
1753253400000|2025-07-23 06:50:00|6.13|4.93|6.15|4.95|6.16|4.96|6.13|4.93|0
1753253700000|2025-07-23 06:55:00|6.16|4.96|6.15|4.95|6.16|4.96|6.14|4.94|0
1753254000000|2025-07-23 07:00:00|6.16|4.96|6.21|5.01|6.22|5.02|6.16|4.96|0
1753254300000|2025-07-23 07:05:00|6.2|5|6.15|4.95|6.21|5.01|6.12|4.92|0
1753254600000|2025-07-23 07:10:00|6.16|4.96|6.16|4.96|6.17|4.97|6.14|4.94|0
1753254900000|2025-07-23 07:15:00|6.15|4.95|6.15|4.95|6.17|4.97|6.13|4.93|0
1753255200000|2025-07-23 07:20:00|6.14|4.94|6.11|4.91|6.15|4.95|6.09|4.89|0
1753255500000|2025-07-23 07:25:00|6.1|4.9|6.15|4.95|6.17|4.97|6.1|4.9|0
1753255800000|2025-07-23 07:30:00|6.14|4.94|6.14|4.94|6.18|4.98|6.14|4.94|0
1753256100000|2025-07-23 07:35:00|6.15|4.95|6.15|4.95|6.17|4.97|6.15|4.95|0
1753256400000|2025-07-23 07:40:00|6.16|4.96|6.15|4.95|6.17|4.97|6.14|4.94|0
1753256700000|2025-07-23 07:45:00|6.16|4.96|6.16|4.96|6.17|4.97|6.14|4.94|0
1753257000000|2025-07-23 07:50:00|6.15|4.95|6.16|4.96|6.17|4.97|6.14|4.94|0
1753257300000|2025-07-23 07:55:00|6.15|4.95|6.16|4.96|6.17|4.97|6.14|4.94|0
1753257600000|2025-07-23 08:00:00|6.17|4.97|6.14|4.94|6.17|4.97|6.13|4.93|0
1753257900000|2025-07-23 08:05:00|6.16|4.96|6.15|4.95|6.17|4.97|6.13|4.93|0
1753258200000|2025-07-23 08:10:00|6.16|4.96|6.15|4.95|6.16|4.96|6.14|4.94|0
1753258500000|2025-07-23 08:15:00|6.16|4.96|6.15|4.95|6.16|4.96|6.15|4.95|0
1753258800000|2025-07-23 08:20:00|6.16|4.96|6.15|4.95|6.17|4.97|6.11|4.91|0
1753259100000|2025-07-23 08:25:00|6.14|4.94|6.11|4.91|6.17|4.97|6.1|4.9|0
1753259400000|2025-07-23 08:30:00|6.1|4.9|6.16|4.96|6.16|4.96|6.1|4.9|0
1753259700000|2025-07-23 08:35:00|6.15|4.95|6.16|4.96|6.16|4.96|6.15|4.95|0
1753260000000|2025-07-23 08:40:00|6.15|4.95|6.15|4.95|6.16|4.96|6.14|4.94|0
1753260300000|2025-07-23 08:45:00|6.14|4.94|6.16|4.96|6.17|4.97|6.14|4.94|0
1753260600000|2025-07-23 08:50:00|6.17|4.97|6.15|4.95|6.17|4.97|6.14|4.94|0
1753260900000|2025-07-23 08:55:00|6.14|4.94|6.1|4.9|6.16|4.96|6.1|4.9|0
1753261200000|2025-07-23 09:00:00|6.11|4.91|6.06|4.86|6.11|4.91|6.04|4.84|0
1753261500000|2025-07-23 09:05:00|6.05|4.85|6.06|4.86|6.07|4.87|6.04|4.84|0
1753261800000|2025-07-23 09:10:00|6.05|4.85|6.06|4.86|6.07|4.87|6.05|4.85|0
1753262100000|2025-07-23 09:15:00|6.05|4.85|6.05|4.85|6.07|4.87|6.04|4.84|0
1753262400000|2025-07-23 09:20:00|6.06|4.86|6.06|4.86|6.07|4.87|6.05|4.85|0
1753262700000|2025-07-23 09:25:00|6.07|4.87|6.07|4.87|6.07|4.87|6.05|4.85|0
1753263000000|2025-07-23 09:30:00|6.06|4.86|6.06|4.86|6.07|4.87|6.05|4.85|0
1753263300000|2025-07-23 09:35:00|6.05|4.85|6.05|4.85|6.06|4.86|6.05|4.85|0
1753263600000|2025-07-23 09:40:00|6.06|4.86|6.06|4.86|6.07|4.87|6.04|4.84|0
1753263900000|2025-07-23 09:45:00|6.05|4.85|6.1|4.9|6.1|4.9|6.05|4.85|0
1753264200000|2025-07-23 09:50:00|6.05|4.85|6.06|4.86|6.06|4.86|6.05|4.85|0
1753264500000|2025-07-23 09:55:00|6.05|4.85|6.06|4.86|6.07|4.87|6.04|4.84|0
1753264800000|2025-07-23 10:00:00|6.05|4.85|6.05|4.85|6.07|4.87|6.05|4.85|0
1753265100000|2025-07-23 10:05:00|6.06|4.86|6.06|4.86|6.07|4.87|6.05|4.85|0
1753265400000|2025-07-23 10:10:00|6.05|4.85|6.06|4.86|6.07|4.87|6.05|4.85|0
1753265700000|2025-07-23 10:15:00|6.07|4.87|6.06|4.86|6.07|4.87|6.05|4.85|0
1753266000000|2025-07-23 10:20:00|6.05|4.85|6.05|4.85|6.08|4.88|6.04|4.84|0
1753266300000|2025-07-23 10:25:00|6.06|4.86|6.05|4.85|6.06|4.86|6.05|4.85|0
1753266600000|2025-07-23 10:30:00|6.06|4.86|6.06|4.86|6.07|4.87|6.05|4.85|0
1753266900000|2025-07-23 10:35:00|6.05|4.85|6.06|4.86|6.06|4.86|6.05|4.85|0
1753267200000|2025-07-23 10:40:00|6.07|4.87|6.06|4.86|6.07|4.87|6.04|4.84|0
1753267500000|2025-07-23 10:45:00|6.07|4.87|6.07|4.87|6.07|4.87|6.05|4.85|0
1753267800000|2025-07-23 10:50:00|6.06|4.86|6.06|4.86|6.07|4.87|6.04|4.84|0
1753268100000|2025-07-23 10:55:00|6.05|4.85|6.06|4.86|6.07|4.87|6.05|4.85|0
1753268400000|2025-07-23 11:00:00|6.07|4.87|6.05|4.85|6.07|4.87|6.05|4.85|0
1753268700000|2025-07-23 11:05:00|6.06|4.86|6.1|4.9|6.11|4.91|6.04|4.84|0
1753269000000|2025-07-23 11:10:00|6.11|4.91|6.1|4.9|6.13|4.93|6.05|4.85|0
1753269300000|2025-07-23 11:15:00|6.11|4.91|6.1|4.9|6.12|4.92|6.09|4.89|0
1753269600000|2025-07-23 11:20:00|6.11|4.91|6.06|4.86|6.11|4.91|6.04|4.84|0
1753269900000|2025-07-23 11:25:00|6.07|4.87|6.06|4.86|6.07|4.87|6.05|4.85|0
1753270200000|2025-07-23 11:30:00|6.07|4.87|6.05|4.85|6.07|4.87|6.04|4.84|0
1753270500000|2025-07-23 11:35:00|6.06|4.86|6.01|4.81|6.07|4.87|6.01|4.81|0
1753270800000|2025-07-23 11:40:00|6|4.8|6.01|4.81|6.03|4.83|5.99|4.79|0
1753271100000|2025-07-23 11:45:00|6|4.8|6.05|4.85|6.07|4.87|6|4.8|0
1753271400000|2025-07-23 11:50:00|6.06|4.86|6.06|4.86|6.07|4.87|6.05|4.85|0
1753271700000|2025-07-23 11:55:00|6.05|4.85|6.06|4.86|6.07|4.87|6.05|4.85|0
1753272000000|2025-07-23 12:00:00|4.55|3.35|6.01|4.81|6.07|4.87|4.55|3.35|0
1753272300000|2025-07-23 12:05:00|6|4.8|6|4.8|6.02|4.82|6|4.8|0
1753272600000|2025-07-23 12:10:00|6.01|4.81|6.06|4.86|6.06|4.86|6|4.8|0
1753272900000|2025-07-23 12:15:00|6.05|4.85|6.06|4.86|6.07|4.87|6.04|4.84|0
1753273200000|2025-07-23 12:20:00|6.05|4.85|6.06|4.86|6.07|4.87|6.05|4.85|0
1753273500000|2025-07-23 12:25:00|6.07|4.87|6.06|4.86|6.07|4.87|6.04|4.84|0
1753273800000|2025-07-23 12:30:00|6.08|4.88|6.06|4.86|6.08|4.88|6.04|4.84|0
1753274100000|2025-07-23 12:35:00|6.05|4.85|6.06|4.86|6.07|4.87|6.04|4.84|0
1753274400000|2025-07-23 12:40:00|6.05|4.85|6.05|4.85|6.11|4.91|6.05|4.85|0
1753274700000|2025-07-23 12:45:00|6.06|4.86|6.05|4.85|6.07|4.87|6.04|4.84|0
1753275000000|2025-07-23 12:50:00|6.06|4.86|6.06|4.86|6.08|4.88|6.05|4.85|0
1753275300000|2025-07-23 12:55:00|6.05|4.85|6.04|4.84|6.07|4.87|6|4.8|0
1753275600000|2025-07-23 13:00:00|6.05|4.85|6.05|4.85|6.07|4.87|6.04|4.84|0
1753275900000|2025-07-23 13:05:00|6.06|4.86|6.06|4.86|6.07|4.87|6.05|4.85|0
1753276200000|2025-07-23 13:10:00|6.07|4.87|6.06|4.86|6.07|4.87|6.04|4.84|0
1753276500000|2025-07-23 13:15:00|6.07|4.87|6.05|4.85|6.07|4.87|6.03|4.83|0
1753276800000|2025-07-23 13:20:00|6.04|4.84|6.11|4.71|6.11|4.86|5.55|4.35|0
1753277100000|2025-07-23 13:25:00|6.1|4.7|6.14|4.74|6.16|4.76|6.1|4.7|0
1753277400000|2025-07-23 13:30:00|6.11|4.91|6.11|4.91|6.18|4.98|6.06|4.86|0
1753277700000|2025-07-23 13:35:00|6.1|4.9|6.01|4.81|6.11|4.91|5.98|4.78|0
1753278000000|2025-07-23 13:40:00|6.02|4.82|6.01|4.81|6.1|4.9|5.97|4.77|0
1753278300000|2025-07-23 13:45:00|6.02|4.82|6.11|4.91|6.18|4.98|6.01|4.81|0
1753278600000|2025-07-23 13:50:00|6.1|4.9|6.11|4.91|6.17|4.97|6.08|4.88|0
1753278900000|2025-07-23 13:55:00|6.1|4.9|6.14|4.94|6.17|4.97|6.09|4.89|0
1753279200000|2025-07-23 14:00:00|6.15|4.95|6.12|4.92|6.23|5.03|6.1|4.9|0
1753279500000|2025-07-23 14:05:00|6.11|4.91|6.12|4.92|6.14|4.94|6.08|4.88|0
1753279800000|2025-07-23 14:10:00|6.13|4.93|6.12|4.92|6.16|4.96|6.09|4.89|0
1753280100000|2025-07-23 14:15:00|6.13|4.93|6.1|4.9|6.16|4.96|6.08|4.88|0
1753280400000|2025-07-23 14:20:00|6.11|4.91|6.1|4.9|6.12|4.92|6.08|4.88|0
1753280700000|2025-07-23 14:25:00|6.09|4.89|5.99|4.79|6.1|4.9|5.99|4.79|0
1753281000000|2025-07-23 14:30:00|5.98|4.78|6.03|4.83|6.06|4.86|5.98|4.78|0
1753281300000|2025-07-23 14:35:00|6.02|4.82|6.11|4.91|6.12|4.92|5.98|4.78|0
1753281600000|2025-07-23 14:40:00|6.12|4.92|6.12|4.92|6.13|4.93|6.08|4.88|0
1753281900000|2025-07-23 14:45:00|6.11|4.91|6.11|4.91|6.13|4.93|6.08|4.88|0
1753282200000|2025-07-23 14:50:00|6.1|4.9|6.11|4.91|6.12|4.92|6.08|4.88|0
1753282500000|2025-07-23 14:55:00|6.12|4.92|6.05|4.85|6.12|4.92|6.05|4.85|0
1753282800000|2025-07-23 15:00:00|6.06|4.86|6.09|4.89|6.13|4.93|6|4.8|0
1753283100000|2025-07-23 15:05:00|6.1|4.9|6.02|4.82|6.13|4.93|6|4.8|0
1753283400000|2025-07-23 15:10:00|6.03|4.83|6.02|4.82|6.04|4.84|6|4.8|0
1753283700000|2025-07-23 15:15:00|6.01|4.81|6.06|4.86|6.13|4.93|6.01|4.81|0
1753284000000|2025-07-23 15:20:00|6.05|4.85|6.01|4.81|6.12|4.92|5.99|4.79|0
1753284300000|2025-07-23 15:25:00|6.02|4.82|6|4.8|6.02|4.82|6|4.8|0
1753284600000|2025-07-23 15:30:00|5.99|4.79|6.01|4.81|6.03|4.83|5.99|4.79|0
1753284900000|2025-07-23 15:35:00|6.02|4.82|5.99|4.79|6.03|4.83|5.99|4.79|0
1753285200000|2025-07-23 15:40:00|6.01|4.81|6.01|4.81|6.03|4.83|5.99|4.79|0
1753285500000|2025-07-23 15:45:00|6|4.8|5.96|4.76|6.02|4.82|5.96|4.76|0
1753285800000|2025-07-23 15:50:00|5.97|4.77|5.91|4.71|6.01|4.81|5.7|4.5|0
1753286100000|2025-07-23 15:55:00|5.84|4.64|5.86|4.66|5.98|4.78|5.78|4.58|0
1753286400000|2025-07-23 16:00:00|5.87|4.67|5.82|4.62|5.91|4.71|5.78|4.58|0
1753286700000|2025-07-23 16:05:00|5.81|4.61|5.7|4.5|5.82|4.62|5.69|4.49|0
1753287000000|2025-07-23 16:10:00|5.72|4.52|5.77|4.57|5.83|4.63|5.7|4.5|0
1753287300000|2025-07-23 16:15:00|5.76|4.56|5.76|4.56|5.79|4.59|5.74|4.54|0
1753287600000|2025-07-23 16:20:00|5.77|4.57|5.72|4.52|5.78|4.58|5.7|4.5|0
1753287900000|2025-07-23 16:25:00|5.71|4.51|5.71|4.51|5.77|4.57|5.7|4.5|0
1753288200000|2025-07-23 16:30:00|5.72|4.52|5.77|4.57|5.79|4.59|5.72|4.52|0
1753288500000|2025-07-23 16:35:00|5.76|4.56|5.71|4.51|5.77|4.57|5.7|4.5|0
1753288800000|2025-07-23 16:40:00|5.72|4.52|5.71|4.51|5.73|4.53|5.69|4.49|0
1753289100000|2025-07-23 16:45:00|5.72|4.52|5.71|4.51|5.74|4.54|5.69|4.49|0
1753289400000|2025-07-23 16:50:00|5.7|4.5|5.62|4.62|5.72|4.64|5.6|4.5|0
1753289700000|2025-07-23 16:55:00|5.61|4.61|5.61|4.61|5.63|4.63|5.6|4.6|0
1753290000000|2025-07-23 17:00:00|5.6|4.6|5.62|4.62|5.63|4.63|5.56|4.56|0
1753290300000|2025-07-23 17:05:00|5.61|4.61|5.62|4.62|5.63|4.63|5.6|4.6|0
1753290600000|2025-07-23 17:10:00|5.61|4.61|5.62|4.62|5.64|4.64|5.6|4.6|0
1753290900000|2025-07-23 17:15:00|5.63|4.63|5.63|4.63|5.64|4.64|5.6|4.6|0
1753291200000|2025-07-23 17:20:00|5.62|4.62|5.56|4.56|5.63|4.63|5.56|4.56|0
1753291500000|2025-07-23 17:25:00|5.57|4.57|5.56|4.56|5.58|4.58|5.55|4.55|0
1753291800000|2025-07-23 17:30:00|5.57|4.57|5.5|4.5|5.58|4.58|5.5|4.5|0
1753292100000|2025-07-23 17:35:00|5.52|4.52|5.5|4.5|5.53|4.53|5.5|4.5|0
1753292400000|2025-07-23 17:40:00|5.51|4.51|5.52|4.52|5.52|4.52|5.49|4.49|0
1753292700000|2025-07-23 17:45:00|5.53|4.53|5.5|4.5|5.53|4.53|5.49|4.49|0
1753293000000|2025-07-23 17:50:00|5.49|4.49|5.57|4.57|5.64|4.64|5.49|4.49|0
1753293300000|2025-07-23 17:55:00|5.56|4.56|5.53|4.53|5.58|4.58|5.5|4.5|0
1753293600000|2025-07-23 18:00:00|5.52|4.52|5.47|4.47|5.53|4.53|5.46|4.46|0
1753293900000|2025-07-23 18:05:00|5.46|4.46|5.46|4.46|5.53|4.53|5.45|4.45|0
1753294200000|2025-07-23 18:10:00|5.47|4.47|5.45|4.45|5.52|4.52|5.4|4.4|0
1753294500000|2025-07-23 18:15:00|5.44|4.44|5.42|4.42|5.44|4.44|5.41|4.41|0
1753294800000|2025-07-23 18:20:00|5.41|4.41|5.42|4.42|5.43|4.43|5.39|4.39|0
1753295100000|2025-07-23 18:25:00|5.41|4.41|5.42|4.42|5.44|4.44|5.39|4.39|0
1753295400000|2025-07-23 18:30:00|5.43|4.43|5.42|4.42|5.43|4.43|5.4|4.4|0
1753295700000|2025-07-23 18:35:00|5.41|4.41|5.42|4.42|5.43|4.43|5.4|4.4|0
1753296000000|2025-07-23 18:40:00|5.41|4.41|5.42|4.42|5.44|4.44|5.4|4.4|0
1753296300000|2025-07-23 18:45:00|5.43|4.43|5.41|4.41|5.44|4.44|5.4|4.4|0
1753296600000|2025-07-23 18:50:00|5.42|4.42|5.42|4.42|5.43|4.43|5.41|4.41|0
1753296900000|2025-07-23 18:55:00|5.43|4.43|5.42|4.42|5.43|4.43|5.41|4.41|0
1753297200000|2025-07-23 19:00:00|5.43|4.43|5.42|4.42|5.43|4.43|5.41|4.41|0
1753297500000|2025-07-23 19:05:00|5.43|4.43|5.42|4.42|5.44|4.44|5.4|4.4|0
1753297800000|2025-07-23 19:10:00|5.43|4.43|5.42|4.42|5.44|4.44|5.41|4.41|0
1753298100000|2025-07-23 19:15:00|5.43|4.43|5.42|4.42|5.52|4.52|5.42|4.42|0
1753298400000|2025-07-23 19:20:00|5.43|4.43|5.46|4.46|5.47|4.47|5.41|4.41|0
1753298700000|2025-07-23 19:25:00|5.45|4.45|5.42|4.42|5.48|4.48|5.41|4.41|0
1753299000000|2025-07-23 19:30:00|5.43|4.43|5.46|4.46|5.47|4.47|5.41|4.41|0
1753299300000|2025-07-23 19:35:00|5.47|4.47|5.52|4.52|5.53|4.53|5.47|4.47|0
1753299600000|2025-07-23 19:40:00|5.51|4.51|5.51|4.51|5.54|4.54|5.51|4.51|0
1753299900000|2025-07-23 19:45:00|5.52|4.52|5.41|4.41|5.52|4.52|5.4|4.4|0
1753300200000|2025-07-23 19:50:00|5.42|4.42|5.41|4.41|5.46|4.46|5.38|4.38|0
1753300500000|2025-07-23 19:55:00|5.42|4.42|5.28|4.28|5.43|4.43|5.28|4.28|0
1753300800000|2025-07-23 20:00:00|5.27|4.27|5.39|4.39|5.49|4.49|5.24|4.24|0
1753301100000|2025-07-23 20:05:00|5.4|4.4|5.37|4.37|5.44|4.44|5.31|4.31|0
1753301400000|2025-07-23 20:10:00|5.36|4.36|5.32|4.32|5.39|4.39|5.3|4.3|0
1753301700000|2025-07-23 20:15:00|5.33|4.33|5.33|4.33|5.33|4.33|5.26|4.26|0
1753302000000|2025-07-23 20:20:00|5.32|4.32|5.32|4.32|5.34|4.34|5.3|4.3|0
1753302300000|2025-07-23 20:25:00|5.31|4.31|5.32|4.32|5.33|4.33|5.31|4.31|0
1753302600000|2025-07-23 20:30:00|5.31|4.31|5.31|4.31|5.34|4.34|5.31|4.31|0
1753302900000|2025-07-23 20:35:00|5.3|4.3|5.32|4.32|5.33|4.33|5.29|4.29|0
1753303200000|2025-07-23 20:40:00|5.31|4.31|5.26|4.26|5.32|4.32|5.26|4.26|0
1753303500000|2025-07-23 20:45:00|5.27|4.27|5.32|4.32|5.33|4.33|5.26|4.26|0
1753303800000|2025-07-23 20:50:00|5.31|4.31|5.32|4.32|5.33|4.33|5.3|4.3|0
1753304100000|2025-07-23 20:55:00|5.52|4.12|5.5|4.1|5.53|4.13|5.49|4.09|0
1753304400000|2025-07-23 21:00:00|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1753304700000|2025-07-23 21:05:00|5.49|4.09|5.48|4.08|5.49|4.09|5.47|4.07|0
1753305000000|2025-07-23 21:10:00|5.49|4.09|5.49|4.09|5.49|4.09|5.49|4.09|0
1753305300000|2025-07-23 21:15:00|5.5|4.1|5.5|4.1|5.5|4.1|5.48|4.08|0
1753305600000|2025-07-23 21:20:00|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1753305900000|2025-07-23 21:25:00|5.51|4.11|5.51|4.11|5.52|4.12|5.5|4.1|0
1753306200000|2025-07-23 21:30:00|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1753306500000|2025-07-23 21:35:00|5.52|4.12|5.52|4.12|5.52|4.12|5.51|4.11|0
1753306800000|2025-07-23 21:40:00|5.51|4.11|5.51|4.11|5.51|4.11|5.51|4.11|0
1753307100000|2025-07-23 21:45:00|5.52|4.12|5.54|4.14|5.56|4.16|5.51|4.11|0
1753307400000|2025-07-23 21:50:00|5.55|4.15|5.53|4.13|5.55|4.15|5.52|4.12|0
1753307700000|2025-07-23 21:55:00|5.52|4.12|5.54|4.14|5.55|4.15|5.52|4.12|0
1753308000000|2025-07-23 22:00:00|5.53|4.13|5.56|4.16|5.56|4.16|5.52|4.12|0
1753308300000|2025-07-23 22:05:00|5.55|4.15|5.52|4.12|5.56|4.16|5.52|4.12|0
1753308600000|2025-07-23 22:10:00|5.53|4.13|5.54|4.14|5.54|4.14|5.51|4.11|0
1753308900000|2025-07-23 22:15:00|5.53|4.13|5.55|4.15|5.55|4.15|5.53|4.13|0
1753309200000|2025-07-23 22:20:00|5.54|4.14|5.53|4.13|5.55|4.15|5.53|4.13|0
1753309500000|2025-07-23 22:25:00|5.52|4.12|5.52|4.12|5.53|4.13|5.51|4.11|0
1753309800000|2025-07-23 22:30:00|5.53|4.13|5.52|4.12|5.54|4.14|5.51|4.11|0
1753310100000|2025-07-23 22:35:00|5.53|4.13|5.54|4.14|5.55|4.15|5.52|4.12|0
1753310400000|2025-07-23 22:40:00|5.53|4.13|5.54|4.14|5.55|4.15|5.53|4.13|0
1753310700000|2025-07-23 22:45:00|5.53|4.13|5.56|4.16|5.56|4.16|5.53|4.13|0
1753311000000|2025-07-23 22:50:00|5.55|4.15|5.56|4.16|5.56|4.16|5.55|4.15|0
1753311300000|2025-07-23 22:55:00|5.55|4.15|5.55|4.15|5.56|4.16|5.55|4.15|0
1753311600000|2025-07-23 23:00:00|5.56|4.16|5.55|4.15|5.56|4.16|5.55|4.15|0
1753311900000|2025-07-23 23:05:00|5.54|4.14|5.52|4.12|5.55|4.15|5.52|4.12|0
1753312200000|2025-07-23 23:10:00|5.53|4.13|5.53|4.13|5.53|4.13|5.51|4.11|0
1753312500000|2025-07-23 23:15:00|5.54|4.14|5.54|4.14|5.55|4.15|5.54|4.14|0
1753312800000|2025-07-23 23:20:00|5.53|4.13|5.54|4.14|5.54|4.14|5.53|4.13|0
1753313400000|2025-07-23 23:30:00|5.53|4.13|5.53|4.13|5.54|4.14|5.53|4.13|0
1753313700000|2025-07-23 23:35:00|5.52|4.12|5.51|4.11|5.53|4.13|5.51|4.11|0
1753314000000|2025-07-23 23:40:00|5.5|4.1|5.51|4.11|5.52|4.12|5.5|4.1|0
1753314300000|2025-07-23 23:45:00|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1753314600000|2025-07-23 23:50:00|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1753314900000|2025-07-23 23:55:00|5.5|4.1|5.5|4.1|5.51|4.11|5.5|4.1|0
1753315200000|2025-07-24 00:00:00|5.51|4.11|5.54|4.14|5.54|4.14|5.51|4.11|0
1753315500000|2025-07-24 00:05:00|5.55|4.15|5.54|4.14|5.55|4.15|5.51|4.11|0
1753315800000|2025-07-24 00:10:00|5.53|4.13|5.51|4.11|5.53|4.13|5.51|4.11|0
1753316100000|2025-07-24 00:15:00|5.52|4.12|5.23|4.23|5.52|4.32|5.22|4.11|0
1753316400000|2025-07-24 00:20:00|5.24|4.24|5.22|4.22|5.24|4.24|5.22|4.22|0
1753316700000|2025-07-24 00:25:00|5.21|4.21|5.22|4.22|5.23|4.23|5.21|4.21|0
1753317000000|2025-07-24 00:30:00|5.23|4.23|5.23|4.23|5.24|4.24|5.22|4.22|0
1753317300000|2025-07-24 00:35:00|5.22|4.22|5.22|4.22|5.23|4.23|5.21|4.21|0
1753317600000|2025-07-24 00:40:00|5.23|4.23|5.22|4.22|5.23|4.23|5.21|4.21|0
1753317900000|2025-07-24 00:45:00|5.23|4.23|5.23|4.23|5.24|4.24|5.22|4.22|0
1753318200000|2025-07-24 00:50:00|5.22|4.22|5.22|4.22|5.24|4.24|5.21|4.21|0
1753318500000|2025-07-24 00:55:00|5.23|4.23|5.27|4.27|5.27|4.27|5.21|4.21|0
1753318800000|2025-07-24 01:00:00|5.28|4.28|5.22|4.22|5.28|4.28|5.21|4.21|0
1753319100000|2025-07-24 01:05:00|5.23|4.23|5.22|4.22|5.24|4.24|5.21|4.21|0
1753319400000|2025-07-24 01:10:00|5.21|4.21|5.22|4.22|5.23|4.23|5.21|4.21|0
1753319700000|2025-07-24 01:15:00|5.21|4.21|5.22|4.22|5.23|4.23|5.21|4.21|0
1753320000000|2025-07-24 01:20:00|5.21|4.21|5.22|4.22|5.23|4.23|5.21|4.21|0
1753320300000|2025-07-24 01:25:00|5.21|4.21|5.23|4.23|5.23|4.23|5.21|4.21|0
1753320600000|2025-07-24 01:30:00|5.22|4.22|5.22|4.22|5.23|4.23|5.22|4.22|0
1753320900000|2025-07-24 01:35:00|5.21|4.21|5.22|4.22|5.24|4.24|5.21|4.21|0
1753321200000|2025-07-24 01:40:00|5.21|4.21|5.22|4.22|5.23|4.23|5.21|4.21|0
1753321500000|2025-07-24 01:45:00|5.23|4.23|5.23|4.23|5.23|4.23|5.22|4.22|0
1753321800000|2025-07-24 01:50:00|5.22|4.22|5.22|4.22|5.23|4.23|5.22|4.22|0
1753322100000|2025-07-24 01:55:00|5.23|4.23|5.22|4.22|5.23|4.23|5.22|4.22|0
1753322400000|2025-07-24 02:00:00|5.21|4.21|5.22|4.22|5.23|4.23|5.21|4.21|0
1753322700000|2025-07-24 02:05:00|5.23|4.23|5.23|4.23|5.23|4.23|5.22|4.22|0
1753323000000|2025-07-24 02:10:00|5.22|4.22|5.22|4.22|5.23|4.23|5.21|4.21|0
1753323300000|2025-07-24 02:15:00|5.21|4.21|5.22|4.22|5.23|4.23|5.21|4.21|0
1753323600000|2025-07-24 02:20:00|5.23|4.23|5.23|4.23|5.23|4.23|5.21|4.21|0
1753323900000|2025-07-24 02:25:00|5.22|4.22|5.22|4.22|5.23|4.23|5.21|4.21|0
1753324200000|2025-07-24 02:30:00|5.23|4.23|5.22|4.22|5.23|4.23|5.22|4.22|0
1753324500000|2025-07-24 02:35:00|5.23|4.23|5.23|4.23|5.23|4.23|5.23|4.23|0
1753324800000|2025-07-24 02:40:00|5.24|4.24|5.23|4.23|5.24|4.24|5.21|4.21|0
1753325100000|2025-07-24 02:45:00|5.22|4.22|5.22|4.22|5.23|4.23|5.22|4.22|0
1753325700000|2025-07-24 02:55:00|5.23|4.23|5.22|4.22|5.23|4.23|5.22|4.22|0
1753326000000|2025-07-24 03:00:00|5.23|4.23|5.22|4.22|5.23|4.23|5.22|4.22|0
1753326300000|2025-07-24 03:05:00|5.23|4.23|5.22|4.22|5.23|4.23|5.22|4.22|0
1753326600000|2025-07-24 03:10:00|5.23|4.23|5.23|4.23|5.23|4.23|5.22|4.22|0
1753326900000|2025-07-24 03:15:00|5.22|4.22|5.22|4.22|5.23|4.23|5.21|4.21|0
1753327200000|2025-07-24 03:20:00|5.21|4.21|5.23|4.23|5.24|4.24|5.21|4.21|0
1753327500000|2025-07-24 03:25:00|5.22|4.22|5.23|4.23|5.23|4.23|5.22|4.22|0
1753327800000|2025-07-24 03:30:00|5.22|4.22|5.22|4.22|5.23|4.23|5.22|4.22|0
1753328100000|2025-07-24 03:35:00|5.23|4.23|5.23|4.23|5.23|4.23|5.22|4.22|0
1753328400000|2025-07-24 03:40:00|5.22|4.22|5.23|4.23|5.23|4.23|5.22|4.22|0
1753328700000|2025-07-24 03:45:00|5.22|4.22|5.23|4.23|5.23|4.23|5.22|4.22|0
1753329000000|2025-07-24 03:50:00|5.22|4.22|5.22|4.22|5.24|4.24|5.2|4.2|0
1753329300000|2025-07-24 03:55:00|5.23|4.23|5.23|4.23|5.23|4.23|5.21|4.21|0
1753329600000|2025-07-24 04:00:00|5.22|4.22|5.22|4.22|5.23|4.23|5.21|4.21|0
1753329900000|2025-07-24 04:05:00|5.23|4.23|5.23|4.23|5.23|4.23|5.21|4.21|0
1753330200000|2025-07-24 04:10:00|5.22|4.22|5.22|4.22|5.23|4.23|5.22|4.22|0
1753330500000|2025-07-24 04:15:00|5.27|4.27|5.27|4.27|5.28|4.28|5.27|4.27|0
1753330800000|2025-07-24 04:20:00|5.28|4.28|5.27|4.27|5.28|4.28|5.26|4.26|0
1753331100000|2025-07-24 04:25:00|5.26|4.26|5.27|4.27|5.28|4.28|5.26|4.26|0
1753331400000|2025-07-24 04:30:00|5.28|4.28|5.28|4.28|5.28|4.28|5.27|4.27|0
1753331700000|2025-07-24 04:35:00|5.27|4.27|5.27|4.27|5.28|4.28|5.27|4.27|0
1753332000000|2025-07-24 04:40:00|5.28|4.28|5.27|4.27|5.28|4.28|5.27|4.27|0
1753332300000|2025-07-24 04:45:00|5.26|4.26|5.27|4.27|5.28|4.28|5.26|4.26|0
1753332600000|2025-07-24 04:50:00|5.26|4.26|5.27|4.27|5.27|4.27|5.26|4.26|0
1753332900000|2025-07-24 04:55:00|5.26|4.26|5.27|4.27|5.27|4.27|5.26|4.26|0
1753333200000|2025-07-24 05:00:00|5.26|4.26|5.27|4.27|5.28|4.28|5.25|4.25|0
1753333500000|2025-07-24 05:05:00|5.28|4.28|5.27|4.27|5.28|4.28|5.27|4.27|0
1753333800000|2025-07-24 05:10:00|5.26|4.26|5.27|4.27|5.28|4.28|5.26|4.26|0
1753334100000|2025-07-24 05:15:00|5.26|4.26|5.27|4.27|5.28|4.28|5.26|4.26|0
1753334400000|2025-07-24 05:20:00|5.26|4.26|5.26|4.26|5.27|4.27|5.26|4.26|0
1753334700000|2025-07-24 05:25:00|5.27|4.27|5.27|4.27|5.28|4.28|5.26|4.26|0
1753335000000|2025-07-24 05:30:00|5.28|4.28|5.27|4.27|5.28|4.28|5.26|4.26|0
1753335600000|2025-07-24 05:40:00|5.26|4.26|5.27|4.27|5.27|4.27|5.26|4.26|0
1753335900000|2025-07-24 05:45:00|5.26|4.26|5.27|4.27|5.27|4.27|5.26|4.26|0
1753336200000|2025-07-24 05:50:00|5.26|4.26|5.27|4.27|5.27|4.27|5.26|4.26|0
1753336500000|2025-07-24 05:55:00|5.28|4.28|5.27|4.27|5.28|4.28|5.26|4.26|0
1753336800000|2025-07-24 06:00:00|5.26|4.26|5.28|4.28|5.28|4.28|5.25|4.25|0
1753337100000|2025-07-24 06:05:00|5.29|4.29|5.27|4.27|5.29|4.29|5.26|4.26|0
1753337400000|2025-07-24 06:10:00|5.28|4.28|5.22|4.22|5.28|4.28|5.22|4.22|0
1753337700000|2025-07-24 06:15:00|5.27|4.27|5.27|4.27|5.27|4.27|5.22|4.22|0
1753338000000|2025-07-24 06:20:00|5.28|4.28|5.27|4.27|5.28|4.28|5.27|4.27|0
1753338300000|2025-07-24 06:25:00|5.26|4.26|5.27|4.27|5.28|4.28|5.25|4.25|0
1753338600000|2025-07-24 06:30:00|5.28|4.28|5.31|4.31|5.31|4.31|5.26|4.26|0
1753338900000|2025-07-24 06:35:00|5.32|4.32|5.27|4.27|5.32|4.32|5.22|4.22|0
1753339200000|2025-07-24 06:40:00|5.28|4.28|5.27|4.27|5.28|4.28|5.22|4.22|0
1753339500000|2025-07-24 06:45:00|5.28|4.28|5.27|4.27|5.29|4.29|5.26|4.26|0
1753339800000|2025-07-24 06:50:00|5.28|4.28|5.28|4.28|5.29|4.29|5.26|4.26|0
1753340100000|2025-07-24 06:55:00|5.27|4.27|5.28|4.28|5.28|4.28|5.26|4.26|0
1753340400000|2025-07-24 07:00:00|5.29|4.29|5.27|4.27|5.29|4.29|5.26|4.26|0
1753340700000|2025-07-24 07:05:00|5.26|4.26|5.27|4.27|5.28|4.28|5.26|4.26|0
1753341000000|2025-07-24 07:10:00|5.26|4.26|5.26|4.26|5.28|4.28|5.25|4.25|0
1753341300000|2025-07-24 07:15:00|5.27|4.27|5.27|4.27|5.28|4.28|5.26|4.26|0
1753341600000|2025-07-24 07:20:00|5.28|4.28|5.27|4.27|5.28|4.28|5.26|4.26|0
1753341900000|2025-07-24 07:25:00|5.26|4.26|5.27|4.27|5.28|4.28|5.26|4.26|0
1753342200000|2025-07-24 07:30:00|5.26|4.26|5.27|4.27|5.28|4.28|5.25|4.25|0
1753342500000|2025-07-24 07:35:00|5.26|4.26|5.28|4.28|5.28|4.28|5.26|4.26|0
1753342800000|2025-07-24 07:40:00|5.27|4.27|5.27|4.27|5.28|4.28|5.26|4.26|0
1753343100000|2025-07-24 07:45:00|5.28|4.28|5.27|4.27|5.28|4.28|5.26|4.26|0
1753343400000|2025-07-24 07:50:00|5.28|4.28|5.28|4.28|5.28|4.28|5.26|4.26|0
1753343700000|2025-07-24 07:55:00|5.27|4.27|5.27|4.27|5.28|4.28|5.26|4.26|0
1753344000000|2025-07-24 08:00:00|5.26|4.26|5.32|4.32|5.33|4.33|5.25|4.25|0
1753344300000|2025-07-24 08:05:00|5.33|4.33|5.32|4.32|5.33|4.33|5.31|4.31|0
1753344600000|2025-07-24 08:10:00|5.31|4.31|5.28|4.28|5.32|4.32|5.25|4.25|0
1753344900000|2025-07-24 08:15:00|5.27|4.27|5.27|4.27|5.28|4.28|5.26|4.26|0
1753345200000|2025-07-24 08:20:00|5.26|4.26|5.22|4.22|5.28|4.28|5.22|4.22|0
1753345500000|2025-07-24 08:25:00|5.21|4.21|5.22|4.22|5.23|4.23|5.21|4.21|0
1753345800000|2025-07-24 08:30:00|5.21|4.21|5.23|4.23|5.23|4.23|5.21|4.21|0
1753346100000|2025-07-24 08:35:00|5.22|4.22|5.23|4.23|5.23|4.23|5.21|4.21|0
1753346400000|2025-07-24 08:40:00|5.22|4.22|5.22|4.22|5.23|4.23|5.22|4.22|0
1753346700000|2025-07-24 08:45:00|5.21|4.21|5.21|4.21|5.22|4.22|5.21|4.21|0
1753347000000|2025-07-24 08:50:00|5.22|4.22|5.22|4.22|5.23|4.23|5.21|4.21|0
1753347300000|2025-07-24 08:55:00|5.23|4.23|5.22|4.22|5.23|4.23|5.22|4.22|0
1753347600000|2025-07-24 09:00:00|5.23|4.23|5.21|4.21|5.23|4.23|5.21|4.21|0
1753347900000|2025-07-24 09:05:00|5.22|4.22|5.22|4.22|5.23|4.23|5.21|4.21|0
1753348500000|2025-07-24 09:15:00|5.21|4.21|5.22|4.22|5.23|4.23|5.21|4.21|0
1753348800000|2025-07-24 09:20:00|5.21|4.21|5.22|4.22|5.23|4.23|5.2|4.2|0
1753349100000|2025-07-24 09:25:00|5.21|4.21|5.22|4.22|5.22|4.22|5.2|4.2|0
1753349400000|2025-07-24 09:30:00|5.21|4.21|5.22|4.22|5.22|4.22|5.21|4.21|0
1753349700000|2025-07-24 09:35:00|5.23|4.23|5.22|4.22|5.23|4.23|5.21|4.21|0
1753350000000|2025-07-24 09:40:00|5.21|4.21|5.22|4.22|5.23|4.23|5.21|4.21|0
1753350300000|2025-07-24 09:45:00|5.23|4.23|5.22|4.22|5.23|4.23|5.22|4.22|0
1753350600000|2025-07-24 09:50:00|5.21|4.21|5.17|4.17|5.21|4.21|5.16|4.16|0
1753350900000|2025-07-24 09:55:00|5.18|4.18|5.17|4.17|5.18|4.18|5.17|4.17|0
1753351200000|2025-07-24 10:00:00|5.16|4.16|5.22|4.22|5.24|4.24|5.16|4.16|0
1753351500000|2025-07-24 10:05:00|5.21|4.21|5.22|4.22|5.23|4.23|5.21|4.21|0
1753351800000|2025-07-24 10:10:00|5.23|4.23|5.22|4.22|5.23|4.23|5.22|4.22|0
1753352100000|2025-07-24 10:15:00|5.23|4.23|5.21|4.21|5.23|4.23|5.21|4.21|0
1753352400000|2025-07-24 10:20:00|5.22|4.22|5.23|4.23|5.23|4.23|5.21|4.21|0
1753352700000|2025-07-24 10:25:00|5.22|4.22|5.27|4.27|5.27|4.27|5.21|4.21|0
1753353000000|2025-07-24 10:30:00|5.26|4.26|5.27|4.27|5.29|4.29|5.26|4.26|0
1753353300000|2025-07-24 10:35:00|5.26|4.26|5.28|4.28|5.28|4.28|5.25|4.25|0
1753353600000|2025-07-24 10:40:00|5.27|4.27|5.28|4.28|5.28|4.28|5.26|4.26|0
1753353900000|2025-07-24 10:45:00|5.27|4.27|5.27|4.27|5.29|4.29|5.26|4.26|0
1753354200000|2025-07-24 10:50:00|5.26|4.26|5.27|4.27|5.27|4.27|5.26|4.26|0
1753354500000|2025-07-24 10:55:00|5.28|4.28|5.27|4.27|5.28|4.28|5.26|4.26|0
1753354800000|2025-07-24 11:00:00|5.26|4.26|5.27|4.27|5.28|4.28|5.26|4.26|0
1753355100000|2025-07-24 11:05:00|5.26|4.26|5.27|4.27|5.28|4.28|5.26|4.26|0
1753355400000|2025-07-24 11:10:00|5.26|4.26|5.27|4.27|5.28|4.28|5.26|4.26|0
1753355700000|2025-07-24 11:15:00|5.26|4.26|5.22|4.22|5.28|4.28|5.21|4.21|0
1753356000000|2025-07-24 11:20:00|5.21|4.21|5.22|4.22|5.23|4.23|5.21|4.21|0
1753356300000|2025-07-24 11:25:00|5.21|4.21|5.17|4.17|5.22|4.22|5.16|4.16|0
1753356600000|2025-07-24 11:30:00|5.18|4.18|5.18|4.18|5.18|4.18|5.16|4.16|0
1753356900000|2025-07-24 11:35:00|5.17|4.17|5.17|4.17|5.18|4.18|5.16|4.16|0
1753357200000|2025-07-24 11:40:00|5.16|4.16|5.17|4.17|5.18|4.18|5.12|4.12|0
1753357500000|2025-07-24 11:45:00|5.18|4.18|5.18|4.18|5.18|4.18|5.17|4.17|0
1753357800000|2025-07-24 11:50:00|5.17|4.17|5.17|4.17|5.18|4.18|5.17|4.17|0
1753358100000|2025-07-24 11:55:00|5.18|4.18|5.17|4.17|5.18|4.18|5.16|4.16|0
1753358400000|2025-07-24 12:00:00|4.11|3.11|5.16|4.16|5.18|4.18|4.11|3.11|0
1753358700000|2025-07-24 12:05:00|5.18|4.18|5.18|4.18|5.18|4.18|5.16|4.16|0
1753359000000|2025-07-24 12:10:00|5.17|4.17|5.17|4.17|5.19|4.19|5.16|4.16|0
1753359300000|2025-07-24 12:15:00|5.18|4.18|5.17|4.17|5.18|4.18|5.16|4.16|0
1753359600000|2025-07-24 12:20:00|5.18|4.18|5.18|4.18|5.19|4.19|5.16|4.16|0
1753359900000|2025-07-24 12:25:00|5.17|4.17|5.17|4.17|5.22|4.22|5.16|4.16|0
1753360200000|2025-07-24 12:30:00|5.16|4.16|5.23|4.23|5.23|4.23|5.16|4.16|0
1753360500000|2025-07-24 12:35:00|5.22|4.22|5.22|4.22|5.23|4.23|5.21|4.21|0
1753360800000|2025-07-24 12:40:00|5.23|4.23|5.23|4.23|5.23|4.23|5.16|4.16|0
1753361100000|2025-07-24 12:45:00|5.22|4.22|5.17|4.17|5.28|4.28|5.17|4.17|0
1753361400000|2025-07-24 12:50:00|5.18|4.18|5.13|4.13|5.18|4.18|5.11|4.11|0
1753361700000|2025-07-24 12:55:00|5.12|4.12|5.13|4.13|5.13|4.13|5.11|4.11|0
1753362000000|2025-07-24 13:00:00|5.12|4.12|5.12|4.12|5.15|4.15|5.11|4.11|0
1753362300000|2025-07-24 13:05:00|5.13|4.13|5.07|4.07|5.14|4.14|5.03|4.03|0
1753362600000|2025-07-24 13:10:00|5.06|4.06|5.02|4.02|5.1|4.1|5.01|4.01|0
1753362900000|2025-07-24 13:15:00|5.03|4.03|5.07|4.07|5.08|4.08|5.02|4.02|0
1753363200000|2025-07-24 13:20:00|5.08|4.08|5.27|3.87|5.27|4.08|5.06|3.87|0
1753363500000|2025-07-24 13:25:00|5.26|3.86|5.23|3.83|5.26|3.86|5.23|3.83|0
1753363800000|2025-07-24 13:30:00|5.24|3.84|5.07|4.07|5.24|4.12|5.02|3.84|0
1753364100000|2025-07-24 13:35:00|5.08|4.08|5.09|4.09|5.11|4.11|5.05|4.05|0
1753364400000|2025-07-24 13:40:00|5.08|4.08|5.02|4.02|5.14|4.14|5.01|4.01|0
1753364700000|2025-07-24 13:45:00|5.34|4.34|5.04|4.04|5.35|4.35|4.93|3.93|0
1753365000000|2025-07-24 13:50:00|5.03|4.03|5.12|4.12|5.12|4.12|5.01|4.01|0
1753365300000|2025-07-24 13:55:00|5.11|4.11|5.03|4.03|5.11|4.11|5.01|4.01|0
1753365600000|2025-07-24 14:00:00|5.02|4.02|5.02|4.02|5.06|4.06|4.99|3.99|0
1753365900000|2025-07-24 14:05:00|5.03|4.03|5.02|4.02|5.05|4.05|5|4|0
1753366200000|2025-07-24 14:10:00|5.03|4.03|5.13|4.13|5.15|4.15|5.01|4.01|0
1753366500000|2025-07-24 14:15:00|5.12|4.12|5.07|4.07|5.16|4.16|5.06|4.06|0
1753366800000|2025-07-24 14:20:00|5.02|4.02|5.02|4.02|5.04|4.04|5.01|4.01|0
1753367100000|2025-07-24 14:25:00|5.03|4.03|5.03|4.03|5.05|4.05|4.99|3.99|0
1753367400000|2025-07-24 14:30:00|5.04|4.04|5.03|4.03|5.04|4.04|5.01|4.01|0
1753367700000|2025-07-24 14:35:00|5.04|4.04|4.93|3.93|5.04|4.04|4.9|3.9|0
1753368000000|2025-07-24 14:40:00|4.92|3.92|4.93|3.93|4.94|3.94|4.91|3.91|0
1753368300000|2025-07-24 14:45:00|4.92|3.92|4.92|3.92|4.94|3.94|4.91|3.91|0
1753368600000|2025-07-24 14:50:00|4.93|3.93|4.93|3.93|4.94|3.94|4.91|3.91|0
1753368900000|2025-07-24 14:55:00|4.94|3.94|4.93|3.93|4.95|3.95|4.92|3.92|0
1753369200000|2025-07-24 15:00:00|4.92|3.92|4.93|3.93|4.95|3.95|4.89|3.89|0
1753369500000|2025-07-24 15:05:00|4.92|3.92|4.93|3.93|4.94|3.94|4.92|3.92|0
1753369800000|2025-07-24 15:10:00|4.92|3.92|4.93|3.93|4.94|3.94|4.91|3.91|0
1753370100000|2025-07-24 15:15:00|4.92|3.92|4.99|3.99|4.99|3.99|4.92|3.92|0
1753370400000|2025-07-24 15:20:00|4.97|3.97|5.02|4.02|5.04|4.04|4.96|3.96|0
1753370700000|2025-07-24 15:25:00|5.03|4.03|5.03|4.03|5.04|4.04|5.01|4.01|0
1753371000000|2025-07-24 15:30:00|5.02|4.02|5.03|4.03|5.04|4.04|5.01|4.01|0
1753371300000|2025-07-24 15:35:00|5.04|4.04|5.02|4.02|5.04|4.04|5.01|4.01|0
1753371600000|2025-07-24 15:40:00|5.03|4.03|5.02|4.02|5.03|4.03|5.02|4.02|0
1753371900000|2025-07-24 15:45:00|5.01|4.01|5.02|4.02|5.05|4.05|5|4|0
1753372200000|2025-07-24 15:50:00|5.03|4.03|5.04|4.04|5.04|4.04|5.01|4.01|0
1753372500000|2025-07-24 15:55:00|5.05|4.05|5.04|4.04|5.05|4.05|5.01|4.01|0
1753372800000|2025-07-24 16:00:00|5.03|4.03|5.03|4.03|5.07|4.07|5.01|4.01|0
1753373100000|2025-07-24 16:05:00|5.02|4.02|5.03|4.03|5.05|4.05|5.02|4.02|0
1753373400000|2025-07-24 16:10:00|5.04|4.04|5.12|4.12|5.13|4.13|5.02|4.02|0
1753373700000|2025-07-24 16:15:00|5.13|4.13|5.13|4.13|5.15|4.15|5.1|4.1|0
1753374000000|2025-07-24 16:20:00|5.12|4.12|5.12|4.12|5.15|4.15|5.11|4.11|0
1753374300000|2025-07-24 16:25:00|5.13|4.13|5.17|4.17|5.18|4.18|5.11|4.11|0
1753374600000|2025-07-24 16:30:00|5.18|4.18|5.13|4.13|5.19|4.19|5.11|4.11|0
1753374900000|2025-07-24 16:35:00|5.12|4.12|5.12|4.12|5.14|4.14|5.1|4.1|0
1753375200000|2025-07-24 16:40:00|5.13|4.13|5.13|4.13|5.14|4.14|5.11|4.11|0
1753375500000|2025-07-24 16:45:00|5.12|4.12|5.12|4.12|5.15|4.15|5.11|4.11|0
1753375800000|2025-07-24 16:50:00|5.11|4.11|5.13|4.13|5.14|4.14|5.11|4.11|0
1753376100000|2025-07-24 16:55:00|5.12|4.12|5.13|4.13|5.13|4.13|5.11|4.11|0
1753376400000|2025-07-24 17:00:00|5.14|4.14|5.12|4.12|5.14|4.14|5.11|4.11|0
1753376700000|2025-07-24 17:05:00|5.13|4.13|5.02|4.02|5.13|4.13|5.01|4.01|0
1753377000000|2025-07-24 17:10:00|5.01|4.01|5.02|4.02|5.03|4.03|5|4|0
1753377300000|2025-07-24 17:15:00|5.03|4.03|5.02|4.02|5.05|4.05|4.97|3.97|0
1753377600000|2025-07-24 17:20:00|5.03|4.03|4.98|3.98|5.04|4.04|4.98|3.98|0
1753377900000|2025-07-24 17:25:00|4.99|3.99|5.03|4.03|5.04|4.04|4.97|3.97|0
1753378200000|2025-07-24 17:30:00|5.02|4.02|5.02|4.02|5.04|4.04|5.01|4.01|0
1753378500000|2025-07-24 17:35:00|5.03|4.03|5.03|4.03|5.04|4.04|5.02|4.02|0
1753378800000|2025-07-24 17:40:00|5.02|4.02|5.02|4.02|5.05|4.05|5.02|4.02|0
1753379100000|2025-07-24 17:45:00|5.03|4.03|5.02|4.02|5.04|4.04|5.01|4.01|0
1753379400000|2025-07-24 17:50:00|5.03|4.03|5.03|4.03|5.04|4.04|5.01|4.01|0
1753379700000|2025-07-24 17:55:00|5.02|4.02|5.03|4.03|5.05|4.05|5.02|4.02|0
1753380000000|2025-07-24 18:00:00|5.02|4.02|4.94|3.94|5.03|4.03|4.91|3.91|0
1753380300000|2025-07-24 18:05:00|4.93|3.93|4.93|3.93|4.94|3.94|4.92|3.92|0
1753380600000|2025-07-24 18:10:00|4.92|3.92|4.93|3.93|4.94|3.94|4.89|3.89|0
1753380900000|2025-07-24 18:15:00|4.92|3.92|4.94|3.94|4.94|3.94|4.91|3.91|0
1753381200000|2025-07-24 18:20:00|4.93|3.93|4.93|3.93|4.95|3.95|4.91|3.91|0
1753381500000|2025-07-24 18:25:00|4.92|3.92|4.92|3.92|4.93|3.93|4.92|3.92|0
1753381800000|2025-07-24 18:30:00|4.93|3.93|4.93|3.93|4.95|3.95|4.92|3.92|0
1753382100000|2025-07-24 18:35:00|4.94|3.94|4.93|3.93|4.94|3.94|4.92|3.92|0
1753382400000|2025-07-24 18:40:00|4.92|3.92|4.92|3.92|4.94|3.94|4.92|3.92|0
1753382700000|2025-07-24 18:45:00|4.93|3.93|4.93|3.93|5.03|4.03|4.92|3.92|0
1753383000000|2025-07-24 18:50:00|4.94|3.94|4.94|3.94|4.97|3.97|4.92|3.92|0
1753383300000|2025-07-24 18:55:00|4.93|3.93|4.93|3.93|4.94|3.94|4.9|3.9|0
1753383600000|2025-07-24 19:00:00|4.94|3.94|4.92|3.92|4.94|3.94|4.91|3.91|0
1753383900000|2025-07-24 19:05:00|4.93|3.93|4.92|3.92|4.94|3.94|4.92|3.92|0
1753384200000|2025-07-24 19:10:00|4.91|3.91|4.93|3.93|4.94|3.94|4.91|3.91|0
1753384500000|2025-07-24 19:15:00|4.92|3.92|4.93|3.93|4.94|3.94|4.91|3.91|0
1753384800000|2025-07-24 19:20:00|4.92|3.92|4.92|3.92|4.93|3.93|4.91|3.91|0
1753385100000|2025-07-24 19:25:00|4.91|3.91|4.93|3.93|4.95|3.95|4.91|3.91|0
1753385400000|2025-07-24 19:30:00|4.92|3.92|5.02|4.02|5.03|4.03|4.92|3.92|0
1753385700000|2025-07-24 19:35:00|5.03|4.03|5.04|4.04|5.04|4.04|5.01|4.01|0
1753386000000|2025-07-24 19:40:00|5.03|4.03|5.12|4.12|5.14|4.14|5.02|4.02|0
1753386300000|2025-07-24 19:45:00|5.13|4.13|5.13|4.13|5.15|4.15|5.11|4.11|0
1753386600000|2025-07-24 19:50:00|5.16|4.16|5.29|4.29|5.33|4.33|5.09|4.09|0
1753386900000|2025-07-24 19:55:00|5.31|4.31|5.5|4.5|5.52|4.52|5.27|4.27|0
1753387200000|2025-07-24 20:00:00|5.51|4.51|5.51|4.51|5.53|4.53|5.49|4.49|0
1753387500000|2025-07-24 20:05:00|5.52|4.52|5.42|4.42|5.52|4.52|5.42|4.42|0
1753387800000|2025-07-24 20:10:00|5.41|4.41|5.41|4.41|5.43|4.43|5.4|4.4|0
1753388100000|2025-07-24 20:15:00|5.42|4.42|5.37|4.37|5.43|4.43|5.36|4.36|0
1753388400000|2025-07-24 20:20:00|5.38|4.38|5.37|4.37|5.42|4.42|5.36|4.36|0
1753388700000|2025-07-24 20:25:00|5.38|4.38|5.37|4.37|5.38|4.38|5.36|4.36|0
1753389000000|2025-07-24 20:30:00|5.36|4.36|5.37|4.37|5.38|4.38|5.36|4.36|0
1753389300000|2025-07-24 20:35:00|5.36|4.36|5.37|4.37|5.38|4.38|5.35|4.35|0
1753389600000|2025-07-24 20:40:00|5.36|4.36|5.33|4.33|5.38|4.38|5.32|4.32|0
1753389900000|2025-07-24 20:45:00|5.32|4.32|5.31|4.31|5.33|4.33|5.31|4.31|0
1753390200000|2025-07-24 20:50:00|5.32|4.32|5.32|4.32|5.33|4.33|5.31|4.31|0
1753390500000|2025-07-24 20:55:00|5.52|4.12|5.51|4.11|5.52|4.12|5.5|4.1|0
1753390800000|2025-07-24 21:00:00|5.5|4.1|5.51|4.11|5.51|4.11|5.5|4.1|0
1753391700000|2025-07-24 21:15:00|5.5|4.1|5.5|4.1|5.51|4.11|5.49|4.09|0
1753392000000|2025-07-24 21:20:00|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1753394100000|2025-07-24 21:55:00|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1753394400000|2025-07-24 22:00:00|5.49|4.09|5.47|4.07|5.52|4.12|5.47|4.07|0
1753394700000|2025-07-24 22:05:00|5.48|4.08|5.46|4.06|5.48|4.08|5.45|4.05|0
1753395000000|2025-07-24 22:10:00|5.45|4.05|5.44|4.04|5.46|4.06|5.44|4.04|0
1753395300000|2025-07-24 22:15:00|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1753395600000|2025-07-24 22:20:00|5.43|4.03|5.42|4.02|5.44|4.04|5.42|4.02|0
1753395900000|2025-07-24 22:25:00|5.41|4.01|5.42|4.02|5.42|4.02|5.4|4|0
1753396200000|2025-07-24 22:30:00|5.43|4.03|5.44|4.04|5.44|4.04|5.42|4.02|0
1753396500000|2025-07-24 22:35:00|5.43|4.03|5.43|4.03|5.43|4.03|5.42|4.02|0
1753396800000|2025-07-24 22:40:00|5.42|4.02|5.42|4.02|5.43|4.03|5.42|4.02|0
1753397100000|2025-07-24 22:45:00|5.43|4.03|5.43|4.03|5.43|4.03|5.42|4.02|0
1753397400000|2025-07-24 22:50:00|5.44|4.04|5.44|4.04|5.44|4.04|5.44|4.04|0
1753397700000|2025-07-24 22:55:00|5.43|4.03|5.44|4.04|5.44|4.04|5.43|4.03|0
1753398000000|2025-07-24 23:00:00|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1753398300000|2025-07-24 23:05:00|5.43|4.03|5.43|4.03|5.43|4.03|5.43|4.03|0
1753398600000|2025-07-24 23:10:00|5.42|4.02|5.44|4.04|5.45|4.05|5.42|4.02|0
1753398900000|2025-07-24 23:15:00|5.45|4.05|5.45|4.05|5.46|4.06|5.44|4.04|0
1753399200000|2025-07-24 23:20:00|5.44|4.04|5.45|4.05|5.46|4.06|5.44|4.04|0
1753399500000|2025-07-24 23:25:00|5.44|4.04|5.46|4.06|5.46|4.06|5.44|4.04|0
1753399800000|2025-07-24 23:30:00|5.45|4.05|5.46|4.06|5.46|4.06|5.44|4.04|0
1753400100000|2025-07-24 23:35:00|5.45|4.05|5.44|4.04|5.45|4.05|5.43|4.03|0
1753400400000|2025-07-24 23:40:00|5.43|4.03|5.42|4.02|5.44|4.04|5.42|4.02|0
1753400700000|2025-07-24 23:45:00|5.43|4.03|5.41|4.01|5.43|4.03|5.4|4|0
1753401000000|2025-07-24 23:50:00|5.42|4.02|5.4|4|5.42|4.02|5.4|4|0
1753401300000|2025-07-24 23:55:00|5.41|4.01|5.41|4.01|5.41|4.01|5.4|4|0
1753401600000|2025-07-25 00:00:00|5.4|4|5.42|4.02|5.42|4.02|5.39|3.99|0
1753401900000|2025-07-25 00:05:00|5.41|4.01|5.4|4|5.42|4.02|5.39|3.99|0
1753402200000|2025-07-25 00:10:00|5.39|3.99|5.37|3.97|5.4|4|5.36|3.96|0
1753402500000|2025-07-25 00:15:00|5.38|3.98|5.22|4.22|5.38|4.22|5.2|3.98|0
1753402800000|2025-07-25 00:20:00|5.21|4.21|5.23|4.23|5.23|4.23|5.21|4.21|0
1753403100000|2025-07-25 00:25:00|5.24|4.24|5.21|4.21|5.24|4.24|5.21|4.21|0
1753403400000|2025-07-25 00:30:00|5.22|4.22|5.22|4.22|5.23|4.23|5.22|4.22|0
1753403700000|2025-07-25 00:35:00|5.23|4.23|5.22|4.22|5.23|4.23|5.22|4.22|0
1753404000000|2025-07-25 00:40:00|5.23|4.23|5.22|4.22|5.23|4.23|5.21|4.21|0
1753404300000|2025-07-25 00:45:00|5.23|4.23|5.22|4.22|5.23|4.23|5.22|4.22|0
1753404600000|2025-07-25 00:50:00|5.23|4.23|5.22|4.22|5.23|4.23|5.21|4.21|0
1753404900000|2025-07-25 00:55:00|5.23|4.23|5.22|4.22|5.23|4.23|5.21|4.21|0
1753405200000|2025-07-25 01:00:00|5.21|4.21|5.22|4.22|5.23|4.23|5.21|4.21|0
1753405500000|2025-07-25 01:05:00|5.23|4.23|5.22|4.22|5.23|4.23|5.22|4.22|0
1753405800000|2025-07-25 01:10:00|5.23|4.23|5.23|4.23|5.23|4.23|5.22|4.22|0
1753406100000|2025-07-25 01:15:00|5.24|4.24|5.23|4.23|5.24|4.24|5.21|4.21|0
1753406400000|2025-07-25 01:20:00|5.22|4.22|5.22|4.22|5.23|4.23|5.22|4.22|0
1753406700000|2025-07-25 01:25:00|5.21|4.21|5.22|4.22|5.23|4.23|5.21|4.21|0
1753407000000|2025-07-25 01:30:00|5.23|4.23|5.23|4.23|5.23|4.23|5.21|4.21|0
1753407300000|2025-07-25 01:35:00|5.22|4.22|5.22|4.22|5.23|4.23|5.22|4.22|0
1753407600000|2025-07-25 01:40:00|5.23|4.23|5.13|4.13|5.23|4.23|5.12|4.12|0
1753407900000|2025-07-25 01:45:00|5.12|4.12|5.12|4.12|5.13|4.13|5.11|4.11|0
1753408200000|2025-07-25 01:50:00|5.13|4.13|5.12|4.12|5.13|4.13|5.11|4.11|0
1753408500000|2025-07-25 01:55:00|5.13|4.13|5.12|4.12|5.13|4.13|5.12|4.12|0
1753408800000|2025-07-25 02:00:00|5.13|4.13|5.13|4.13|5.13|4.13|5.12|4.12|0
1753409100000|2025-07-25 02:05:00|5.12|4.12|5.22|4.22|5.22|4.22|5.12|4.12|0
1753409400000|2025-07-25 02:10:00|5.21|4.21|5.12|4.12|5.22|4.22|5.12|4.12|0
1753409700000|2025-07-25 02:15:00|5.13|4.13|5.13|4.13|5.13|4.13|5.12|4.12|0
1753410000000|2025-07-25 02:20:00|5.12|4.12|5.17|4.17|5.23|4.23|5.12|4.12|0
1753410300000|2025-07-25 02:25:00|5.12|4.12|5.13|4.13|5.13|4.13|5.11|4.11|0
1753410600000|2025-07-25 02:30:00|5.12|4.12|5.12|4.12|5.14|4.14|5.12|4.12|0
1753410900000|2025-07-25 02:35:00|5.13|4.13|5.13|4.13|5.13|4.13|5.12|4.12|0
1753411200000|2025-07-25 02:40:00|5.12|4.12|5.13|4.13|5.13|4.13|5.12|4.12|0
1753411500000|2025-07-25 02:45:00|5.12|4.12|5.13|4.13|5.13|4.13|5.12|4.12|0
1753411800000|2025-07-25 02:50:00|5.12|4.12|5.13|4.13|5.13|4.13|5.12|4.12|0
1753412100000|2025-07-25 02:55:00|5.14|4.14|5.13|4.13|5.14|4.14|5.12|4.12|0
1753412400000|2025-07-25 03:00:00|5.12|4.12|5.12|4.12|5.12|4.12|5.11|4.11|0
1753412700000|2025-07-25 03:05:00|5.13|4.13|5.12|4.12|5.13|4.13|5.12|4.12|0
1753413000000|2025-07-25 03:10:00|5.13|4.13|5.13|4.13|5.13|4.13|5.13|4.13|0
1753413300000|2025-07-25 03:15:00|5.12|4.12|5.13|4.13|5.14|4.14|5.1|4.1|0
1753413600000|2025-07-25 03:20:00|5.12|4.12|5.12|4.12|5.13|4.13|5.12|4.12|0
1753413900000|2025-07-25 03:25:00|5.13|4.13|5.12|4.12|5.13|4.13|5.12|4.12|0
1753414200000|2025-07-25 03:30:00|5.13|4.13|5.13|4.13|5.13|4.13|5.12|4.12|0
1753414500000|2025-07-25 03:35:00|5.12|4.12|5.12|4.12|5.13|4.13|5.12|4.12|0
1753414800000|2025-07-25 03:40:00|5.13|4.13|5.12|4.12|5.13|4.13|5.11|4.11|0
1753415100000|2025-07-25 03:45:00|5.13|4.13|5.12|4.12|5.13|4.13|5.11|4.11|0
1753415400000|2025-07-25 03:50:00|5.13|4.13|5.13|4.13|5.13|4.13|5.13|4.13|0
1753415700000|2025-07-25 03:55:00|5.12|4.12|5.13|4.13|5.13|4.13|5.12|4.12|0
1753416000000|2025-07-25 04:00:00|5.14|4.14|5.13|4.13|5.14|4.14|5.13|4.13|0
1753416300000|2025-07-25 04:05:00|5.12|4.12|5.13|4.13|5.13|4.13|5.12|4.12|0
1753416900000|2025-07-25 04:15:00|5.12|4.12|5.12|4.12|5.13|4.13|5.11|4.11|0
1753417200000|2025-07-25 04:20:00|5.14|4.14|5.13|4.13|5.14|4.14|5.12|4.12|0
1753417500000|2025-07-25 04:25:00|5.14|4.14|5.12|4.12|5.14|4.14|5.12|4.12|0
1753417800000|2025-07-25 04:30:00|5.13|4.13|5.13|4.13|5.14|4.14|5.12|4.12|0
1753418100000|2025-07-25 04:35:00|5.14|4.14|5.22|4.22|5.22|4.22|5.12|4.12|0
1753418400000|2025-07-25 04:40:00|5.23|4.23|5.22|4.22|5.23|4.23|5.21|4.21|0
1753418700000|2025-07-25 04:45:00|5.21|4.21|5.23|4.23|5.23|4.23|5.2|4.2|0
1753419000000|2025-07-25 04:50:00|5.22|4.22|5.23|4.23|5.23|4.23|5.22|4.22|0
1753419300000|2025-07-25 04:55:00|5.24|4.24|5.22|4.22|5.24|4.24|5.21|4.21|0
1753419600000|2025-07-25 05:00:00|5.2|4.2|5.22|4.22|5.22|4.22|5.2|4.2|0
1753419900000|2025-07-25 05:05:00|5.21|4.21|5.22|4.22|5.23|4.23|5.21|4.21|0
1753420200000|2025-07-25 05:10:00|5.23|4.23|5.22|4.22|5.23|4.23|5.21|4.21|0
1753420500000|2025-07-25 05:15:00|5.21|4.21|5.21|4.21|5.22|4.22|5.21|4.21|0
1753420800000|2025-07-25 05:20:00|5.22|4.22|5.22|4.22|5.22|4.22|5.21|4.21|0
1753421100000|2025-07-25 05:25:00|5.21|4.21|5.22|4.22|5.23|4.23|5.21|4.21|0
1753421400000|2025-07-25 05:30:00|5.23|4.23|5.22|4.22|5.23|4.23|5.21|4.21|0
1753421700000|2025-07-25 05:35:00|5.21|4.21|5.22|4.22|5.22|4.22|5.21|4.21|0
1753422000000|2025-07-25 05:40:00|5.23|4.23|5.22|4.22|5.23|4.23|5.22|4.22|0
1753422900000|2025-07-25 05:55:00|5.21|4.21|5.22|4.22|5.22|4.22|5.21|4.21|0
1753423200000|2025-07-25 06:00:00|5.17|4.17|5.18|4.18|5.18|4.18|5.16|4.16|0
1753423500000|2025-07-25 06:05:00|5.17|4.17|5.17|4.17|5.18|4.18|5.16|4.16|0
1753423800000|2025-07-25 06:10:00|5.16|4.16|5.16|4.16|5.18|4.18|5.16|4.16|0
1753424100000|2025-07-25 06:15:00|5.17|4.17|5.17|4.17|5.18|4.18|5.16|4.16|0
1753424400000|2025-07-25 06:20:00|5.18|4.18|5.17|4.17|5.18|4.18|5.16|4.16|0
1753424700000|2025-07-25 06:25:00|5.16|4.16|5.17|4.17|5.18|4.18|5.16|4.16|0
1753425000000|2025-07-25 06:30:00|5.16|4.16|5.16|4.16|5.18|4.18|5.11|4.11|0
1753425300000|2025-07-25 06:35:00|5.18|4.18|5.17|4.17|5.18|4.18|5.16|4.16|0
1753425600000|2025-07-25 06:40:00|5.18|4.18|5.17|4.17|5.18|4.18|5.16|4.16|0
1753425900000|2025-07-25 06:45:00|5.16|4.16|5.17|4.17|5.18|4.18|5.16|4.16|0
1753426200000|2025-07-25 06:50:00|5.18|4.18|5.17|4.17|5.18|4.18|5.17|4.17|0
1753426500000|2025-07-25 06:55:00|5.18|4.18|5.18|4.18|5.18|4.18|5.16|4.16|0
1753426800000|2025-07-25 07:00:00|5.17|4.17|5.27|4.27|5.27|4.27|5.16|4.16|0
1753427100000|2025-07-25 07:05:00|5.26|4.26|5.22|4.22|5.27|4.27|5.21|4.21|0
1753427400000|2025-07-25 07:10:00|5.21|4.21|5.26|4.26|5.29|4.29|5.21|4.21|0
1753427700000|2025-07-25 07:15:00|5.25|4.25|5.26|4.26|5.28|4.28|5.25|4.25|0
1753428000000|2025-07-25 07:20:00|5.25|4.25|5.26|4.26|5.28|4.28|5.25|4.25|0
1753428300000|2025-07-25 07:25:00|5.27|4.27|5.27|4.27|5.28|4.28|5.25|4.25|0
1753428600000|2025-07-25 07:30:00|5.26|4.26|5.26|4.26|5.32|4.32|5.26|4.26|0
1753428900000|2025-07-25 07:35:00|5.27|4.27|5.27|4.27|5.28|4.28|5.25|4.25|0
1753429200000|2025-07-25 07:40:00|5.26|4.26|5.27|4.27|5.28|4.28|5.26|4.26|0
1753429500000|2025-07-25 07:45:00|5.28|4.28|5.27|4.27|5.28|4.28|5.26|4.26|0
1753429800000|2025-07-25 07:50:00|5.28|4.28|5.27|4.27|5.28|4.28|5.26|4.26|0
1753430100000|2025-07-25 07:55:00|5.26|4.26|5.26|4.26|5.28|4.28|5.26|4.26|0
1753430400000|2025-07-25 08:00:00|5.25|4.25|5.27|4.27|5.28|4.28|5.24|4.24|0
1753430700000|2025-07-25 08:05:00|5.26|4.26|5.26|4.26|5.27|4.27|5.25|4.25|0
1753431000000|2025-07-25 08:10:00|5.25|4.25|5.26|4.26|5.28|4.28|5.25|4.25|0
1753431300000|2025-07-25 08:15:00|5.27|4.27|5.27|4.27|5.29|4.29|5.26|4.26|0
1753431600000|2025-07-25 08:20:00|5.28|4.28|5.26|4.26|5.29|4.29|5.26|4.26|0
1753431900000|2025-07-25 08:25:00|5.27|4.27|5.26|4.26|5.27|4.27|5.25|4.25|0
1753432200000|2025-07-25 08:30:00|5.27|4.27|5.27|4.27|5.27|4.27|5.26|4.26|0
1753432500000|2025-07-25 08:35:00|5.28|4.28|5.27|4.27|5.28|4.28|5.26|4.26|0
1753432800000|2025-07-25 08:40:00|5.26|4.26|5.26|4.26|5.28|4.28|5.26|4.26|0
1753433100000|2025-07-25 08:45:00|5.27|4.27|5.27|4.27|5.27|4.27|5.26|4.26|0
1753433400000|2025-07-25 08:50:00|5.26|4.26|5.27|4.27|5.27|4.27|5.26|4.26|0
1753433700000|2025-07-25 08:55:00|5.28|4.28|5.27|4.27|5.28|4.28|5.26|4.26|0
1753434000000|2025-07-25 09:00:00|5.28|4.28|5.26|4.26|5.28|4.28|5.26|4.26|0
1753434300000|2025-07-25 09:05:00|5.27|4.27|5.27|4.27|5.27|4.27|5.26|4.26|0
1753434600000|2025-07-25 09:10:00|5.26|4.26|5.27|4.27|5.29|4.29|5.26|4.26|0
1753434900000|2025-07-25 09:15:00|5.26|4.26|5.27|4.27|5.28|4.28|5.26|4.26|0
1753435200000|2025-07-25 09:20:00|5.28|4.28|5.27|4.27|5.28|4.28|5.26|4.26|0
1753435500000|2025-07-25 09:25:00|5.26|4.26|5.26|4.26|5.28|4.28|5.26|4.26|0
1753435800000|2025-07-25 09:30:00|5.27|4.27|5.27|4.27|5.28|4.28|5.25|4.25|0
1753436100000|2025-07-25 09:35:00|5.26|4.26|5.27|4.27|5.27|4.27|5.26|4.26|0
1753436400000|2025-07-25 09:40:00|5.28|4.28|5.27|4.27|5.28|4.28|5.26|4.26|0
1753436700000|2025-07-25 09:45:00|5.28|4.28|5.27|4.27|5.28|4.28|5.26|4.26|0
1753437000000|2025-07-25 09:50:00|5.26|4.26|5.27|4.27|5.27|4.27|5.26|4.26|0
1753437300000|2025-07-25 09:55:00|5.26|4.26|5.26|4.26|5.27|4.27|5.26|4.26|0
1753437600000|2025-07-25 10:00:00|5.27|4.27|5.27|4.27|5.28|4.28|5.26|4.26|0
1753437900000|2025-07-25 10:05:00|5.28|4.28|5.27|4.27|5.28|4.28|5.26|4.26|0
1753438200000|2025-07-25 10:10:00|5.26|4.26|5.27|4.27|5.28|4.28|5.26|4.26|0
1753438500000|2025-07-25 10:15:00|5.26|4.26|5.27|4.27|5.27|4.27|5.26|4.26|0
1753438800000|2025-07-25 10:20:00|5.26|4.26|5.27|4.27|5.28|4.28|5.25|4.25|0
1753439100000|2025-07-25 10:25:00|5.28|4.28|5.27|4.27|5.28|4.28|5.25|4.25|0
1753439400000|2025-07-25 10:30:00|5.26|4.26|5.26|4.26|5.27|4.27|5.26|4.26|0
1753439700000|2025-07-25 10:35:00|5.27|4.27|5.22|4.22|5.27|4.27|5.22|4.22|0
1753440000000|2025-07-25 10:40:00|5.23|4.23|5.22|4.22|5.23|4.23|5.22|4.22|0
1753440300000|2025-07-25 10:45:00|5.23|4.23|5.17|4.17|5.23|4.23|5.17|4.17|0
1753440900000|2025-07-25 10:55:00|5.18|4.18|5.17|4.17|5.18|4.18|5.16|4.16|0
1753441200000|2025-07-25 11:00:00|5.16|4.16|5.17|4.17|5.18|4.18|5.16|4.16|0
1753441500000|2025-07-25 11:05:00|5.18|4.18|5.17|4.17|5.18|4.18|5.16|4.16|0
1753441800000|2025-07-25 11:10:00|5.18|4.18|5.17|4.17|5.18|4.18|5.16|4.16|0
1753442100000|2025-07-25 11:15:00|5.18|4.18|5.22|4.22|5.22|4.22|5.17|4.17|0
1753442400000|2025-07-25 11:20:00|5.21|4.21|5.22|4.22|5.23|4.23|5.21|4.21|0
1753442700000|2025-07-25 11:25:00|5.23|4.23|5.22|4.22|5.23|4.23|5.21|4.21|0
1753443000000|2025-07-25 11:30:00|5.23|4.23|5.22|4.22|5.23|4.23|5.21|4.21|0
1753443300000|2025-07-25 11:35:00|5.17|4.17|5.18|4.18|5.18|4.18|5.15|4.15|0
1753443600000|2025-07-25 11:40:00|5.17|4.17|5.17|4.17|5.17|4.17|5.16|4.16|0
1753443900000|2025-07-25 11:45:00|5.18|4.18|5.17|4.17|5.18|4.18|5.17|4.17|0
1753444200000|2025-07-25 11:50:00|5.18|4.18|5.22|4.22|5.23|4.23|5.17|4.17|0
1753444500000|2025-07-25 11:55:00|5.21|4.21|5.22|4.22|5.23|4.23|5.21|4.21|0
1753444800000|2025-07-25 12:00:00|5.21|4.21|5.18|4.18|5.24|4.24|5.16|4.16|0
1753445100000|2025-07-25 12:05:00|5.17|4.17|5.16|4.16|5.18|4.18|5.16|4.16|0
1753445400000|2025-07-25 12:10:00|5.17|4.17|5.22|4.22|5.23|4.23|5.16|4.16|0
1753445700000|2025-07-25 12:15:00|5.21|4.21|5.17|4.17|5.22|4.22|5.17|4.17|0
1753446000000|2025-07-25 12:20:00|5.16|4.16|5.16|4.16|5.17|4.17|5.16|4.16|0
1753446300000|2025-07-25 12:25:00|5.17|4.17|5.17|4.17|5.18|4.18|5.17|4.17|0
1753446600000|2025-07-25 12:30:00|5.18|4.18|5.17|4.17|5.18|4.18|5.16|4.16|0
1753446900000|2025-07-25 12:35:00|5.18|4.18|5.17|4.17|5.18|4.18|5.16|4.16|0
1753447200000|2025-07-25 12:40:00|5.18|4.18|5.17|4.17|5.18|4.18|5.16|4.16|0
1753447500000|2025-07-25 12:45:00|5.18|4.18|5.17|4.17|5.18|4.18|5.17|4.17|0
1753447800000|2025-07-25 12:50:00|5.18|4.18|5.17|4.17|5.18|4.18|5.16|4.16|0
1753448100000|2025-07-25 12:55:00|5.16|4.16|5.23|4.23|5.23|4.23|5.16|4.16|0
1753448400000|2025-07-25 13:00:00|5.22|4.22|5.17|4.17|5.23|4.23|3.22|2.22|0
1753448700000|2025-07-25 13:05:00|5.16|4.16|5.22|4.22|5.24|4.24|5.16|4.16|0
1753449000000|2025-07-25 13:10:00|5.21|4.21|5.24|4.24|5.27|4.27|5.17|4.17|0
1753449300000|2025-07-25 13:15:00|5.26|4.26|5.22|4.22|5.28|4.28|5.17|4.17|0
1753449600000|2025-07-25 13:20:00|5.23|4.23|5.37|3.97|5.37|4.23|5.16|3.96|0
1753449900000|2025-07-25 13:25:00|5.38|3.98|5.4|4|5.41|4.01|5.36|3.96|0
1753450200000|2025-07-25 13:30:00|5.2|4.2|5.23|4.23|5.25|4.25|5.15|4.15|0
1753450500000|2025-07-25 13:35:00|5.17|4.17|5.12|4.12|5.19|4.19|5.1|4.1|0
1753450800000|2025-07-25 13:40:00|5.13|4.13|5.12|4.12|5.14|4.14|5.1|4.1|0
1753451100000|2025-07-25 13:45:00|5.11|4.11|5.12|4.12|5.16|4.16|5.1|4.1|0
1753451400000|2025-07-25 13:50:00|5.11|4.11|5.12|4.12|5.15|4.15|5.1|4.1|0
1753451700000|2025-07-25 13:55:00|5.13|4.13|5.12|4.12|5.15|4.15|5.1|4.1|0
1753452000000|2025-07-25 14:00:00|5.11|4.11|5.12|4.12|5.16|4.16|5.1|4.1|0
1753452300000|2025-07-25 14:05:00|5.13|4.13|5.12|4.12|5.17|4.17|5.09|4.09|0
1753452600000|2025-07-25 14:10:00|5.11|4.11|5.12|4.12|5.14|4.14|5.1|4.1|0
1753452900000|2025-07-25 14:15:00|5.11|4.11|5.11|4.11|5.15|4.15|5.1|4.1|0
1753453200000|2025-07-25 14:20:00|5.12|4.12|5.13|4.13|5.15|4.15|5.11|4.11|0
1753453500000|2025-07-25 14:25:00|5.12|4.12|5.12|4.12|5.13|4.13|5.09|4.09|0
1753453800000|2025-07-25 14:30:00|5.11|4.11|5.03|4.03|5.11|4.11|4.97|3.97|0
1753454100000|2025-07-25 14:35:00|5.02|4.02|5.03|4.03|5.07|4.07|5.01|4.01|0
1753454400000|2025-07-25 14:40:00|5.02|4.02|5.02|4.02|5.04|4.04|5.01|4.01|0
1753454700000|2025-07-25 14:45:00|5.03|4.03|4.93|3.93|5.03|4.03|4.93|3.93|0
1753455000000|2025-07-25 14:50:00|4.94|3.94|5.03|4.03|5.04|4.04|4.94|3.94|0
1753455300000|2025-07-25 14:55:00|5.02|4.02|5.02|4.02|5.04|4.04|5.01|4.01|0
1753455600000|2025-07-25 15:00:00|5.01|4.01|5.03|4.03|5.04|4.04|5|4|0
1753455900000|2025-07-25 15:05:00|5.02|4.02|5.12|4.12|5.13|4.13|5.01|4.01|0
1753456200000|2025-07-25 15:10:00|5.11|4.11|5.12|4.12|5.13|4.13|5.11|4.11|0
1753456500000|2025-07-25 15:15:00|5.11|4.11|5.13|4.13|5.14|4.14|5.11|4.11|0
1753456800000|2025-07-25 15:20:00|5.12|4.12|5.03|4.03|5.14|4.14|5.02|4.02|0
1753457100000|2025-07-25 15:25:00|5.04|4.04|5.03|4.03|5.08|4.08|5.01|4.01|0
1753457400000|2025-07-25 15:30:00|5.04|4.04|5.12|4.12|5.14|4.14|5.01|4.01|0
1753457700000|2025-07-25 15:35:00|5.13|4.13|5.12|4.12|5.13|4.13|5.11|4.11|0
1753458000000|2025-07-25 15:40:00|5.13|4.13|5.12|4.12|5.14|4.14|5.11|4.11|0
1753458300000|2025-07-25 15:45:00|5.13|4.13|5.12|4.12|5.13|4.13|5.11|4.11|0
1753458600000|2025-07-25 15:50:00|5.11|4.11|5.13|4.13|5.13|4.13|5.11|4.11|0
1753458900000|2025-07-25 15:55:00|5.12|4.12|5.12|4.12|5.13|4.13|5.12|4.12|0
1753459200000|2025-07-25 16:00:00|5.13|4.13|5.12|4.12|5.13|4.13|5.11|4.11|0
1753459500000|2025-07-25 16:05:00|5.13|4.13|5.12|4.12|5.13|4.13|5.1|4.1|0
1753459800000|2025-07-25 16:10:00|5.11|4.11|5.12|4.12|5.12|4.12|5.1|4.1|0
1753460100000|2025-07-25 16:15:00|5.11|4.11|5.12|4.12|5.14|4.14|5.11|4.11|0
1753460400000|2025-07-25 16:20:00|5.13|4.13|5.12|4.12|5.14|4.14|5.1|4.1|0
1753460700000|2025-07-25 16:25:00|5.11|4.11|5.12|4.12|5.14|4.14|5.1|4.1|0
1753461000000|2025-07-25 16:30:00|5.11|4.11|5.12|4.12|5.14|4.14|5.1|4.1|0
1753461300000|2025-07-25 16:35:00|5.13|4.13|5.02|4.02|5.13|4.13|5.02|4.02|0
1753461600000|2025-07-25 16:40:00|5.03|4.03|5.02|4.02|5.04|4.04|5.01|4.01|0
1753461900000|2025-07-25 16:45:00|5.03|4.03|5.03|4.03|5.04|4.04|5.01|4.01|0
1753462200000|2025-07-25 16:50:00|5.04|4.04|5.03|4.03|5.04|4.04|5.01|4.01|0
1753462500000|2025-07-25 16:55:00|5.02|4.02|5.02|4.02|5.03|4.03|5.02|4.02|0
1753462800000|2025-07-25 17:00:00|5.03|4.03|5.02|4.02|5.04|4.04|5.01|4.01|0
1753463100000|2025-07-25 17:05:00|5.03|4.03|5.03|4.03|5.04|4.04|5.01|4.01|0
1753463400000|2025-07-25 17:10:00|5.02|4.02|5.02|4.02|5.03|4.03|5.01|4.01|0
1753463700000|2025-07-25 17:15:00|5.03|4.03|5.02|4.02|5.04|4.04|5.01|4.01|0
1753464000000|2025-07-25 17:20:00|5.03|4.03|5.01|4.01|5.08|4.08|5.01|4.01|0
1753464300000|2025-07-25 17:25:00|5.02|4.02|5.02|4.02|5.03|4.03|5|4|0
1753464600000|2025-07-25 17:30:00|5.01|4.01|5.07|4.07|5.08|4.08|5|4|0
1753464900000|2025-07-25 17:35:00|5.06|4.06|5.09|4.09|5.09|4.09|5.06|4.06|0
1753465200000|2025-07-25 17:40:00|5.07|4.07|5.11|4.11|5.13|4.13|5.07|4.07|0
1753465500000|2025-07-25 17:45:00|5.12|4.12|5.12|4.12|5.13|4.13|5.11|4.11|0
1753465800000|2025-07-25 17:50:00|5.13|4.13|5.03|4.03|5.13|4.13|5.02|4.02|0
1753466100000|2025-07-25 17:55:00|5.02|4.02|5.07|4.07|5.08|4.08|5.01|4.01|0
1753466400000|2025-07-25 18:00:00|5.08|4.08|5.07|4.07|5.09|4.09|5.06|4.06|0
1753466700000|2025-07-25 18:05:00|5.08|4.08|5.07|4.07|5.09|4.09|5.06|4.06|0
1753467000000|2025-07-25 18:10:00|5.06|4.06|5.07|4.07|5.08|4.08|5.06|4.06|0
1753467300000|2025-07-25 18:15:00|5.08|4.08|5.07|4.07|5.08|4.08|5.06|4.06|0
1753467600000|2025-07-25 18:20:00|5.06|4.06|5.05|4.05|5.07|4.07|5.01|4.01|0
1753467900000|2025-07-25 18:25:00|5.04|4.04|5.02|4.02|5.04|4.04|5.01|4.01|0
1753468200000|2025-07-25 18:30:00|5.01|4.01|5.02|4.02|5.04|4.04|5|4|0
1753468500000|2025-07-25 18:35:00|5.03|4.03|5.02|4.02|5.03|4.03|5.01|4.01|0
1753468800000|2025-07-25 18:40:00|5.03|4.03|5.02|4.02|5.03|4.03|5.02|4.02|0
1753469100000|2025-07-25 18:45:00|5.03|4.03|4.98|3.98|5.03|4.03|4.98|3.98|0
1753469400000|2025-07-25 18:50:00|5.02|4.02|4.97|3.97|5.04|4.04|4.96|3.96|0
1753469700000|2025-07-25 18:55:00|4.98|3.98|5.03|4.03|5.03|4.03|4.96|3.96|0
1753470000000|2025-07-25 19:00:00|5.02|4.02|5.02|4.02|5.03|4.03|5.01|4.01|0
1753470300000|2025-07-25 19:05:00|5.03|4.03|5.03|4.03|5.03|4.03|5.02|4.02|0
1753470600000|2025-07-25 19:10:00|5.02|4.02|5.02|4.02|5.04|4.04|5.01|4.01|0
1753470900000|2025-07-25 19:15:00|5.03|4.03|4.92|3.92|5.03|4.03|4.92|3.92|0
1753471200000|2025-07-25 19:20:00|4.93|3.93|4.94|3.94|4.94|3.94|4.92|3.92|0
1753471500000|2025-07-25 19:25:00|4.98|3.98|5.03|4.03|5.03|4.03|4.97|3.97|0
1753471800000|2025-07-25 19:30:00|5.02|4.02|5.03|4.03|5.04|4.04|5.02|4.02|0
1753472100000|2025-07-25 19:35:00|5.02|4.02|5.03|4.03|5.03|4.03|5|4|0
1753472400000|2025-07-25 19:40:00|5.02|4.02|5.03|4.03|5.04|4.04|5.02|4.02|0
1753472700000|2025-07-25 19:45:00|5.04|4.04|4.98|3.98|5.04|4.04|4.96|3.96|0
1753473000000|2025-07-25 19:50:00|5|4|4.98|3.98|5.03|4.03|4.94|3.94|0
1753473300000|2025-07-25 19:55:00|4.99|3.99|4.93|3.93|5.03|4.03|4.9|3.9|0
1753473600000|2025-07-25 20:00:00|4.95|3.95|4.97|3.97|5|4|4.95|3.95|0
1753473900000|2025-07-25 20:05:00|4.98|3.98|5.03|4.03|5.03|4.03|4.92|3.92|0
1753474200000|2025-07-25 20:10:00|5.04|4.04|5.03|4.03|5.04|4.04|5.01|4.01|0
1753661700000|2025-07-28 00:15:00|4.58|3.58|4.58|3.58|4.58|3.58|4.58|3.58|0
1753662000000|2025-07-28 00:20:00|4.57|3.57|4.59|3.59|4.59|3.59|4.57|3.57|0
1753662300000|2025-07-28 00:25:00|4.58|3.58|4.59|3.59|4.59|3.59|4.58|3.58|0
1753662600000|2025-07-28 00:30:00|4.58|3.58|4.58|3.58|4.59|3.59|4.58|3.58|0
1753662900000|2025-07-28 00:35:00|4.57|3.57|4.58|3.58|4.59|3.59|4.57|3.57|0
1753663200000|2025-07-28 00:40:00|4.59|3.59|4.53|3.53|4.59|3.59|4.53|3.53|0
1753663500000|2025-07-28 00:45:00|4.54|3.54|4.53|3.53|4.54|3.54|4.53|3.53|0
1753663800000|2025-07-28 00:50:00|4.54|3.54|4.54|3.54|4.54|3.54|4.53|3.53|0
1753664100000|2025-07-28 00:55:00|4.53|3.53|4.54|3.54|4.54|3.54|4.53|3.53|0
1753664400000|2025-07-28 01:00:00|4.55|3.55|4.58|3.58|4.58|3.58|4.52|3.52|0
1753664700000|2025-07-28 01:05:00|4.54|3.54|4.53|3.53|4.54|3.54|4.53|3.53|0
1753665000000|2025-07-28 01:10:00|4.54|3.54|4.54|3.54|4.54|3.54|4.53|3.53|0
1753665300000|2025-07-28 01:15:00|4.53|3.53|4.53|3.53|4.54|3.54|4.53|3.53|0
1753665600000|2025-07-28 01:20:00|4.54|3.54|4.54|3.54|4.54|3.54|4.53|3.53|0
1753665900000|2025-07-28 01:25:00|4.53|3.53|4.53|3.53|4.54|3.54|4.53|3.53|0
1753666200000|2025-07-28 01:30:00|4.54|3.54|4.53|3.53|4.54|3.54|4.52|3.52|0
1753666500000|2025-07-28 01:35:00|4.54|3.54|4.53|3.53|4.55|3.55|4.53|3.53|0
1753666800000|2025-07-28 01:40:00|4.54|3.54|4.53|3.53|4.54|3.54|4.52|3.52|0
1753667100000|2025-07-28 01:45:00|4.54|3.54|4.54|3.54|4.54|3.54|4.53|3.53|0
1753667400000|2025-07-28 01:50:00|4.55|3.55|4.53|3.53|4.55|3.55|4.53|3.53|0
1753667700000|2025-07-28 01:55:00|4.52|3.52|4.53|3.53|4.54|3.54|4.52|3.52|0
1753668000000|2025-07-28 02:00:00|4.54|3.54|4.55|3.55|4.55|3.55|4.53|3.53|0
1753668300000|2025-07-28 02:05:00|4.54|3.54|4.53|3.53|4.54|3.54|4.53|3.53|0
1753668600000|2025-07-28 02:10:00|4.54|3.54|4.54|3.54|4.54|3.54|4.53|3.53|0
1753668900000|2025-07-28 02:15:00|4.53|3.53|4.53|3.53|4.54|3.54|4.53|3.53|0
1753669200000|2025-07-28 02:20:00|4.54|3.54|4.53|3.53|4.55|3.55|4.53|3.53|0
1753669500000|2025-07-28 02:25:00|4.54|3.54|4.53|3.53|4.54|3.54|4.53|3.53|0
1753669800000|2025-07-28 02:30:00|4.52|3.52|4.53|3.53|4.54|3.54|4.52|3.52|0
1753670100000|2025-07-28 02:35:00|4.52|3.52|4.53|3.53|4.55|3.55|4.52|3.52|0
1753670400000|2025-07-28 02:40:00|4.54|3.54|4.54|3.54|4.54|3.54|4.53|3.53|0
1753670700000|2025-07-28 02:45:00|4.53|3.53|4.54|3.54|4.54|3.54|4.53|3.53|0
1753671000000|2025-07-28 02:50:00|4.53|3.53|4.53|3.53|4.58|3.58|4.53|3.53|0
1753671600000|2025-07-28 03:00:00|4.54|3.54|4.59|3.59|4.59|3.59|4.52|3.52|0
1753671900000|2025-07-28 03:05:00|4.58|3.58|4.58|3.58|4.59|3.59|4.58|3.58|0
1753672200000|2025-07-28 03:10:00|4.53|3.53|4.54|3.54|4.54|3.54|4.53|3.53|0
1753672500000|2025-07-28 03:15:00|4.53|3.53|4.53|3.53|4.54|3.54|4.53|3.53|0
1753672800000|2025-07-28 03:20:00|4.54|3.54|4.53|3.53|4.54|3.54|4.53|3.53|0
1753673100000|2025-07-28 03:25:00|4.52|3.52|4.53|3.53|4.54|3.54|4.52|3.52|0
1753673400000|2025-07-28 03:30:00|4.54|3.54|4.59|3.59|4.59|3.59|4.53|3.53|0
1753673700000|2025-07-28 03:35:00|4.58|3.58|4.58|3.58|4.59|3.59|4.57|3.57|0
1753674000000|2025-07-28 03:40:00|4.59|3.59|4.58|3.58|4.59|3.59|4.58|3.58|0
1753674600000|2025-07-28 03:50:00|4.59|3.59|4.58|3.58|4.59|3.59|4.58|3.58|0
1753674900000|2025-07-28 03:55:00|4.57|3.57|4.53|3.53|4.57|3.57|4.53|3.53|0
1753675200000|2025-07-28 04:00:00|4.52|3.52|4.54|3.54|4.54|3.54|4.52|3.52|0
1753675500000|2025-07-28 04:05:00|4.53|3.53|4.54|3.54|4.54|3.54|4.53|3.53|0
1753675800000|2025-07-28 04:10:00|4.53|3.53|4.54|3.54|4.54|3.54|4.53|3.53|0
1753676100000|2025-07-28 04:15:00|4.53|3.53|4.53|3.53|4.54|3.54|4.53|3.53|0
1753676400000|2025-07-28 04:20:00|4.54|3.54|4.53|3.53|4.54|3.54|4.53|3.53|0
1753677000000|2025-07-28 04:30:00|4.54|3.54|4.54|3.54|4.54|3.54|4.53|3.53|0
1753677300000|2025-07-28 04:35:00|4.53|3.53|4.54|3.54|4.54|3.54|4.53|3.53|0
1753677600000|2025-07-28 04:40:00|4.53|3.53|4.54|3.54|4.54|3.54|4.53|3.53|0
1753677900000|2025-07-28 04:45:00|4.53|3.53|4.54|3.54|4.54|3.54|4.53|3.53|0
1753678200000|2025-07-28 04:50:00|4.53|3.53|4.54|3.54|4.54|3.54|4.53|3.53|0
1753678500000|2025-07-28 04:55:00|4.53|3.53|4.53|3.53|4.55|3.55|4.53|3.53|0
1753678800000|2025-07-28 05:00:00|4.52|3.52|4.53|3.53|4.53|3.53|4.52|3.52|0
1753679100000|2025-07-28 05:05:00|4.54|3.54|4.54|3.54|4.54|3.54|4.53|3.53|0
1753679400000|2025-07-28 05:10:00|4.53|3.53|4.53|3.53|4.54|3.54|4.53|3.53|0
1753679700000|2025-07-28 05:15:00|4.54|3.54|4.54|3.54|4.54|3.54|4.54|3.54|0
1753680000000|2025-07-28 05:20:00|4.53|3.53|4.53|3.53|4.54|3.54|4.53|3.53|0
1753680300000|2025-07-28 05:25:00|4.54|3.54|4.53|3.53|4.54|3.54|4.52|3.52|0
1753680600000|2025-07-28 05:30:00|4.54|3.54|4.54|3.54|4.54|3.54|4.52|3.52|0
1753680900000|2025-07-28 05:35:00|4.53|3.53|4.53|3.53|4.54|3.54|4.53|3.53|0
1753681200000|2025-07-28 05:40:00|4.52|3.52|4.53|3.53|4.53|3.53|4.52|3.52|0
1753681500000|2025-07-28 05:45:00|4.48|3.48|4.48|3.48|4.5|3.5|4.48|3.48|0
1753681800000|2025-07-28 05:50:00|4.49|3.49|4.48|3.48|4.49|3.49|4.47|3.47|0
1753682100000|2025-07-28 05:55:00|4.47|3.47|4.48|3.48|4.48|3.48|4.47|3.47|0
1753682400000|2025-07-28 06:00:00|4.49|3.49|4.48|3.48|4.49|3.49|4.48|3.48|0
1753682700000|2025-07-28 06:05:00|4.47|3.47|4.49|3.49|4.49|3.49|4.43|3.43|0
1753683000000|2025-07-28 06:10:00|4.48|3.48|4.43|3.43|4.49|3.49|4.43|3.43|0
1753683300000|2025-07-28 06:15:00|4.48|3.48|4.49|3.49|4.49|3.49|4.43|3.43|0
1753683600000|2025-07-28 06:20:00|4.48|3.48|4.39|3.39|4.49|3.49|4.38|3.38|0
1753683900000|2025-07-28 06:25:00|4.38|3.38|4.39|3.39|4.4|3.4|4.37|3.37|0
1753684200000|2025-07-28 06:30:00|4.38|3.38|4.48|3.48|4.49|3.49|4.38|3.38|0
1753684500000|2025-07-28 06:35:00|4.43|3.43|4.43|3.43|4.5|3.5|4.43|3.43|0
1753684800000|2025-07-28 06:40:00|4.49|3.49|4.44|3.44|4.49|3.49|4.42|3.42|0
1753685100000|2025-07-28 06:45:00|4.43|3.43|4.38|3.38|4.44|3.44|4.38|3.38|0
1753685400000|2025-07-28 06:50:00|4.39|3.39|4.39|3.39|4.4|3.4|4.38|3.38|0
1753685700000|2025-07-28 06:55:00|4.38|3.38|4.4|3.4|4.4|3.4|4.38|3.38|0
1753686000000|2025-07-28 07:00:00|4.39|3.39|4.39|3.39|4.4|3.4|4.38|3.38|0
1753686300000|2025-07-28 07:05:00|4.38|3.38|4.39|3.39|4.39|3.39|4.38|3.38|0
1753686600000|2025-07-28 07:10:00|4.38|3.38|4.39|3.39|4.4|3.4|4.38|3.38|0
1753686900000|2025-07-28 07:15:00|4.38|3.38|4.39|3.39|4.39|3.39|4.38|3.38|0
1753687200000|2025-07-28 07:20:00|4.38|3.38|4.42|3.42|4.44|3.44|4.38|3.38|0
1753687500000|2025-07-28 07:25:00|4.44|3.44|4.49|3.49|4.49|3.49|4.43|3.43|0
1753687800000|2025-07-28 07:30:00|4.5|3.5|4.48|3.48|4.51|3.51|4.48|3.48|0
1753688100000|2025-07-28 07:35:00|4.49|3.49|4.48|3.48|4.49|3.49|4.48|3.48|0
1753688400000|2025-07-28 07:40:00|4.49|3.49|4.49|3.49|4.49|3.49|4.47|3.47|0
1753688700000|2025-07-28 07:45:00|4.48|3.48|4.48|3.48|4.5|3.5|4.48|3.48|0
1753689000000|2025-07-28 07:50:00|4.47|3.47|4.49|3.49|4.49|3.49|4.47|3.47|0
1753689300000|2025-07-28 07:55:00|4.48|3.48|4.49|3.49|4.49|3.49|4.48|3.48|0
1753689600000|2025-07-28 08:00:00|4.5|3.5|4.49|3.49|4.5|3.5|4.48|3.48|0
1753689900000|2025-07-28 08:05:00|4.48|3.48|4.48|3.48|4.49|3.49|4.47|3.47|0
1753690200000|2025-07-28 08:10:00|4.49|3.49|4.54|3.54|4.54|3.54|4.47|3.47|0
1753690500000|2025-07-28 08:15:00|4.53|3.53|4.53|3.53|4.54|3.54|4.53|3.53|0
1753690800000|2025-07-28 08:20:00|4.54|3.54|4.48|3.48|4.54|3.54|4.48|3.48|0
1753691100000|2025-07-28 08:25:00|4.49|3.49|4.48|3.48|4.5|3.5|4.48|3.48|0
1753691400000|2025-07-28 08:30:00|4.49|3.49|4.49|3.49|4.49|3.49|4.48|3.48|0
1753691700000|2025-07-28 08:35:00|4.48|3.48|4.53|3.53|4.53|3.53|4.47|3.47|0
1753692000000|2025-07-28 08:40:00|4.54|3.54|4.53|3.53|4.54|3.54|4.53|3.53|0
1753692300000|2025-07-28 08:45:00|4.54|3.54|4.53|3.53|4.54|3.54|4.53|3.53|0
1753692600000|2025-07-28 08:50:00|4.54|3.54|4.53|3.53|4.54|3.54|4.53|3.53|0
1753692900000|2025-07-28 08:55:00|4.54|3.54|4.54|3.54|4.54|3.54|4.52|3.52|0
1753693200000|2025-07-28 09:00:00|4.58|3.58|4.54|3.54|4.58|3.58|4.53|3.53|0
1753693500000|2025-07-28 09:05:00|4.53|3.53|4.53|3.53|4.54|3.54|4.53|3.53|0
1753693800000|2025-07-28 09:10:00|4.54|3.54|4.54|3.54|4.54|3.54|4.53|3.53|0
1753694100000|2025-07-28 09:15:00|4.53|3.53|4.53|3.53|4.54|3.54|4.53|3.53|0
1753694400000|2025-07-28 09:20:00|4.54|3.54|4.58|3.58|4.59|3.59|4.53|3.53|0
1753694700000|2025-07-28 09:25:00|4.59|3.59|4.59|3.59|4.59|3.59|4.57|3.57|0
1753695000000|2025-07-28 09:30:00|4.58|3.58|4.59|3.59|4.6|3.6|4.58|3.58|0
1753695300000|2025-07-28 09:35:00|4.58|3.58|4.59|3.59|4.59|3.59|4.58|3.58|0
1753695600000|2025-07-28 09:40:00|4.58|3.58|4.58|3.58|4.58|3.58|4.58|3.58|0
1753695900000|2025-07-28 09:45:00|4.53|3.53|4.53|3.53|4.58|3.58|4.53|3.53|0
1753696200000|2025-07-28 09:50:00|4.52|3.52|4.59|3.59|4.59|3.59|4.52|3.52|0
1753696500000|2025-07-28 09:55:00|4.58|3.58|4.58|3.58|4.59|3.59|4.57|3.57|0
1753696800000|2025-07-28 10:00:00|4.59|3.59|4.59|3.59|4.59|3.59|4.57|3.57|0
1753697100000|2025-07-28 10:05:00|4.58|3.58|4.58|3.58|4.59|3.59|4.58|3.58|0
1753697400000|2025-07-28 10:10:00|4.59|3.59|4.58|3.58|4.59|3.59|4.57|3.57|0
1753697700000|2025-07-28 10:15:00|4.57|3.57|4.49|3.49|4.59|3.59|4.48|3.48|0
1753698000000|2025-07-28 10:20:00|4.48|3.48|4.48|3.48|4.49|3.49|4.48|3.48|0
1753698300000|2025-07-28 10:25:00|4.49|3.49|4.48|3.48|4.5|3.5|4.48|3.48|0
1753698600000|2025-07-28 10:30:00|4.49|3.49|4.49|3.49|4.5|3.5|4.48|3.48|0
1753698900000|2025-07-28 10:35:00|4.48|3.48|4.48|3.48|4.5|3.5|4.48|3.48|0
1753699200000|2025-07-28 10:40:00|4.49|3.49|4.49|3.49|4.5|3.5|4.48|3.48|0
1753699500000|2025-07-28 10:45:00|4.48|3.48|4.54|3.54|4.54|3.54|4.48|3.48|0
1753699800000|2025-07-28 10:50:00|4.53|3.53|4.58|3.58|4.59|3.59|4.53|3.53|0
1753700100000|2025-07-28 10:55:00|4.57|3.57|4.58|3.58|4.59|3.59|4.57|3.57|0
1753700400000|2025-07-28 11:00:00|4.59|3.59|4.58|3.58|4.59|3.59|4.57|3.57|0
1753700700000|2025-07-28 11:05:00|4.53|3.53|4.54|3.54|4.54|3.54|4.53|3.53|0
1753701000000|2025-07-28 11:10:00|4.53|3.53|4.52|3.52|4.54|3.54|4.52|3.52|0
1753701300000|2025-07-28 11:15:00|4.53|3.53|4.53|3.53|4.55|3.55|4.53|3.53|0
1753701600000|2025-07-28 11:20:00|4.52|3.52|4.53|3.53|4.54|3.54|4.52|3.52|0
1753701900000|2025-07-28 11:25:00|4.49|3.49|4.49|3.49|4.53|3.53|4.48|3.48|0
1753702200000|2025-07-28 11:30:00|4.48|3.48|4.48|3.48|4.5|3.5|4.47|3.47|0
1753702500000|2025-07-28 11:35:00|4.49|3.49|4.48|3.48|4.49|3.49|4.47|3.47|0
1753702800000|2025-07-28 11:40:00|4.49|3.49|4.48|3.48|4.49|3.49|4.48|3.48|0
1753703100000|2025-07-28 11:45:00|4.49|3.49|4.48|3.48|4.49|3.49|4.48|3.48|0
1753703400000|2025-07-28 11:50:00|4.47|3.47|4.48|3.48|4.5|3.5|4.47|3.47|0
1753703700000|2025-07-28 11:55:00|4.49|3.49|4.48|3.48|4.49|3.49|4.44|3.44|0
1753704000000|2025-07-28 12:00:00|4.49|3.49|4.48|3.48|4.5|3.5|4.47|3.47|0
1753704300000|2025-07-28 12:05:00|4.47|3.47|4.48|3.48|4.49|3.49|4.47|3.47|0
1753704600000|2025-07-28 12:10:00|4.49|3.49|4.49|3.49|4.51|3.51|4.47|3.47|0
1753704900000|2025-07-28 12:15:00|4.48|3.48|4.49|3.49|4.5|3.5|4.47|3.47|0
1753705200000|2025-07-28 12:20:00|4.48|3.48|4.49|3.49|4.49|3.49|4.47|3.47|0
1753705500000|2025-07-28 12:25:00|4.44|3.44|4.44|3.44|4.45|3.45|4.43|3.43|0
1753705800000|2025-07-28 12:30:00|4.45|3.45|4.44|3.44|4.45|3.45|4.43|3.43|0
1753706100000|2025-07-28 12:35:00|4.43|3.43|4.43|3.43|4.44|3.44|4.43|3.43|0
1753706400000|2025-07-28 12:40:00|4.42|3.42|4.38|3.38|4.44|3.44|4.37|3.37|0
1753706700000|2025-07-28 12:45:00|4.39|3.39|4.38|3.38|4.39|3.39|4.38|3.38|0
1753707000000|2025-07-28 12:50:00|4.39|3.39|4.39|3.39|4.4|3.4|4.38|3.38|0
1753707300000|2025-07-28 12:55:00|4.38|3.38|4.38|3.38|4.39|3.39|4.38|3.38|0
1753707600000|2025-07-28 13:00:00|4.39|3.39|4.39|3.39|4.4|3.4|4.38|3.38|0
1753707900000|2025-07-28 13:05:00|4.4|3.4|4.39|3.39|4.4|3.4|4.37|3.37|0
1753708200000|2025-07-28 13:10:00|4.38|3.38|4.49|3.49|4.49|3.49|4.38|3.38|0
1753708500000|2025-07-28 13:15:00|4.48|3.48|4.49|3.49|4.5|3.5|4.47|3.47|0
1753708800000|2025-07-28 13:20:00|4.48|3.48|4.69|3.29|4.69|3.5|4.47|3.29|0
1753709100000|2025-07-28 13:25:00|4.7|3.3|4.73|3.33|4.73|3.33|4.69|3.29|0
1753709400000|2025-07-28 13:30:00|4.46|3.46|4.43|3.43|4.53|3.53|4.42|3.42|0
1753709700000|2025-07-28 13:35:00|4.44|3.44|4.48|3.48|4.5|3.5|4.43|3.43|0
1753710000000|2025-07-28 13:40:00|4.49|3.49|4.58|3.58|4.59|3.59|4.49|3.49|0
1753710300000|2025-07-28 13:45:00|4.57|3.57|4.63|3.63|4.64|3.64|4.52|3.52|0
1753710600000|2025-07-28 13:50:00|4.64|3.64|4.59|3.59|4.65|3.65|4.53|3.53|0
1753710900000|2025-07-28 13:55:00|4.6|3.6|4.59|3.59|4.65|3.65|4.57|3.57|0
1753711200000|2025-07-28 14:00:00|4.58|3.58|4.58|3.58|4.64|3.64|4.53|3.53|0
1753711500000|2025-07-28 14:05:00|4.57|3.57|4.54|3.54|4.57|3.57|4.52|3.52|0
1753711800000|2025-07-28 14:10:00|4.53|3.53|4.53|3.53|4.55|3.55|4.52|3.52|0
1753712100000|2025-07-28 14:15:00|4.52|3.52|4.53|3.53|4.55|3.55|4.52|3.52|0
1753712400000|2025-07-28 14:20:00|4.52|3.52|4.49|3.49|4.57|3.57|4.42|3.42|0
1753712700000|2025-07-28 14:25:00|4.5|3.5|4.43|3.43|4.54|3.54|4.42|3.42|0
1753713000000|2025-07-28 14:30:00|4.44|3.44|4.44|3.44|4.45|3.45|4.42|3.42|0
1753713300000|2025-07-28 14:35:00|4.45|3.45|4.43|3.43|4.49|3.49|4.42|3.42|0
1753713600000|2025-07-28 14:40:00|4.44|3.44|4.43|3.43|4.48|3.48|4.42|3.42|0
1753713900000|2025-07-28 14:45:00|4.44|3.44|4.43|3.43|4.45|3.45|4.43|3.43|0
1753714200000|2025-07-28 14:50:00|4.44|3.44|4.44|3.44|4.46|3.46|4.43|3.43|0
1753714500000|2025-07-28 14:55:00|4.43|3.43|4.44|3.44|4.49|3.49|4.42|3.42|0
1753714800000|2025-07-28 15:00:00|4.45|3.45|4.44|3.44|4.49|3.49|4.43|3.43|0
1753715100000|2025-07-28 15:05:00|4.43|3.43|4.45|3.45|4.49|3.49|4.42|3.42|0
1753715400000|2025-07-28 15:10:00|4.46|3.46|4.43|3.43|4.46|3.46|4.43|3.43|0
1753715700000|2025-07-28 15:15:00|4.44|3.44|4.53|3.53|4.59|3.59|4.43|3.43|0
1753716000000|2025-07-28 15:20:00|4.54|3.54|4.53|3.53|4.65|3.65|4.52|3.52|0
1753716300000|2025-07-28 15:25:00|4.54|3.54|4.53|3.53|4.55|3.55|4.52|3.52|0
1753716600000|2025-07-28 15:30:00|4.54|3.54|4.53|3.53|4.55|3.55|4.51|3.51|0
1753716900000|2025-07-28 15:35:00|4.52|3.52|4.55|3.55|4.55|3.55|4.52|3.52|0
1753717200000|2025-07-28 15:40:00|4.54|3.54|4.53|3.53|4.54|3.54|4.48|3.48|0
1753717500000|2025-07-28 15:45:00|4.54|3.54|4.48|3.48|4.54|3.54|4.48|3.48|0
1753717800000|2025-07-28 15:50:00|4.49|3.49|4.49|3.49|4.49|3.49|4.47|3.47|0
1753718100000|2025-07-28 15:55:00|4.48|3.48|4.5|3.5|4.5|3.5|4.48|3.48|0
1753718400000|2025-07-28 16:00:00|4.48|3.48|4.49|3.49|4.54|3.54|4.48|3.48|0
1753718700000|2025-07-28 16:05:00|4.48|3.48|4.54|3.54|4.55|3.55|4.48|3.48|0
1753719000000|2025-07-28 16:10:00|4.53|3.53|4.53|3.53|4.54|3.54|4.52|3.52|0
1753719300000|2025-07-28 16:15:00|4.54|3.54|4.54|3.54|4.54|3.54|4.52|3.52|0
1753719600000|2025-07-28 16:20:00|4.53|3.53|4.44|3.44|4.54|3.54|4.43|3.43|0
1753719900000|2025-07-28 16:25:00|4.45|3.45|4.48|3.48|4.5|3.5|4.44|3.44|0
1753720200000|2025-07-28 16:30:00|4.49|3.49|4.54|3.54|4.55|3.55|4.48|3.48|0
1753720500000|2025-07-28 16:35:00|4.53|3.53|4.53|3.53|4.55|3.55|4.52|3.52|0
1753720800000|2025-07-28 16:40:00|4.54|3.54|4.54|3.54|4.55|3.55|4.52|3.52|0
1753721100000|2025-07-28 16:45:00|4.55|3.55|4.58|3.58|4.6|3.6|4.53|3.53|0
1753721400000|2025-07-28 16:50:00|4.57|3.57|4.63|3.63|4.64|3.64|4.57|3.57|0
1753721700000|2025-07-28 16:55:00|4.62|3.62|4.63|3.63|4.64|3.64|4.62|3.62|0
1753722000000|2025-07-28 17:00:00|4.62|3.62|4.63|3.63|4.65|3.65|4.62|3.62|0
1753722300000|2025-07-28 17:05:00|4.62|3.62|4.59|3.59|4.62|3.62|4.53|3.53|0
1753722600000|2025-07-28 17:10:00|4.58|3.58|4.53|3.53|4.6|3.6|4.53|3.53|0
1753722900000|2025-07-28 17:15:00|4.54|3.54|4.65|3.65|4.68|3.68|4.53|3.53|0
1753723200000|2025-07-28 17:20:00|4.64|3.64|4.63|3.63|4.65|3.65|4.62|3.62|0
1753723500000|2025-07-28 17:25:00|4.64|3.64|4.64|3.64|4.65|3.65|4.62|3.62|0
1753723800000|2025-07-28 17:30:00|4.63|3.63|4.63|3.63|4.64|3.64|4.62|3.62|0
1753724100000|2025-07-28 17:35:00|4.62|3.62|4.63|3.63|4.64|3.64|4.62|3.62|0
1753724400000|2025-07-28 17:40:00|4.62|3.62|4.63|3.63|4.64|3.64|4.62|3.62|0
1753724700000|2025-07-28 17:45:00|4.62|3.62|4.64|3.64|4.65|3.65|4.62|3.62|0
1753725000000|2025-07-28 17:50:00|4.63|3.63|4.64|3.64|4.65|3.65|4.62|3.62|0
1753725300000|2025-07-28 17:55:00|4.63|3.63|4.69|3.69|4.69|3.69|4.62|3.62|0
1753725600000|2025-07-28 18:00:00|4.67|3.67|4.74|3.74|4.75|3.75|4.66|3.66|0
1753725900000|2025-07-28 18:05:00|4.73|3.73|4.73|3.73|4.79|3.79|4.72|3.72|0
1753726200000|2025-07-28 18:10:00|4.74|3.74|4.73|3.73|4.74|3.74|4.72|3.72|0
1753726500000|2025-07-28 18:15:00|4.72|3.72|4.64|3.64|4.75|3.75|4.63|3.63|0
1753726800000|2025-07-28 18:20:00|4.65|3.65|4.69|3.69|4.69|3.69|4.63|3.63|0
1753727100000|2025-07-28 18:25:00|4.68|3.68|4.63|3.63|4.68|3.68|4.62|3.62|0
1753727400000|2025-07-28 18:30:00|4.64|3.64|4.68|3.68|4.69|3.69|4.64|3.64|0
1753727700000|2025-07-28 18:35:00|4.69|3.69|4.64|3.64|4.69|3.69|4.63|3.63|0
1753728000000|2025-07-28 18:40:00|4.63|3.63|4.63|3.63|4.64|3.64|4.63|3.63|0
1753728300000|2025-07-28 18:45:00|4.62|3.62|4.64|3.64|4.64|3.64|4.62|3.62|0
1753728600000|2025-07-28 18:50:00|4.63|3.63|4.63|3.63|4.64|3.64|4.62|3.62|0
1753728900000|2025-07-28 18:55:00|4.64|3.64|4.63|3.63|4.65|3.65|4.63|3.63|0
1753729200000|2025-07-28 19:00:00|4.64|3.64|4.63|3.63|4.65|3.65|4.63|3.63|0
1753729500000|2025-07-28 19:05:00|4.68|3.68|4.74|3.74|4.74|3.74|4.68|3.68|0
1753729800000|2025-07-28 19:10:00|4.75|3.75|4.73|3.73|4.75|3.75|4.72|3.72|0
1753730100000|2025-07-28 19:15:00|4.74|3.74|4.73|3.73|4.75|3.75|4.72|3.72|0
1753730400000|2025-07-28 19:20:00|4.72|3.72|4.72|3.72|4.74|3.74|4.72|3.72|0
1753730700000|2025-07-28 19:25:00|4.73|3.73|4.72|3.72|4.75|3.75|4.72|3.72|0
1753731000000|2025-07-28 19:30:00|4.71|3.71|4.73|3.73|4.74|3.74|4.71|3.71|0
1753731300000|2025-07-28 19:35:00|4.74|3.74|4.73|3.73|4.74|3.74|4.72|3.72|0
1753731600000|2025-07-28 19:40:00|4.74|3.74|4.62|3.62|4.74|3.74|4.62|3.62|0
1753731900000|2025-07-28 19:45:00|4.63|3.63|4.58|3.58|4.64|3.64|4.57|3.57|0
1753732200000|2025-07-28 19:50:00|4.57|3.57|4.58|3.58|4.6|3.6|4.52|3.52|0
1753732500000|2025-07-28 19:55:00|4.57|3.57|4.52|3.52|4.58|3.58|4.48|3.48|0
1753732800000|2025-07-28 20:00:00|4.53|3.53|4.48|3.48|4.53|3.53|4.47|3.47|0
1753733100000|2025-07-28 20:05:00|4.49|3.49|4.44|3.44|4.49|3.49|4.43|3.43|0
1753733400000|2025-07-28 20:10:00|4.43|3.43|4.44|3.44|4.44|3.44|4.42|3.42|0
1753733700000|2025-07-28 20:15:00|4.49|3.49|4.49|3.49|4.49|3.49|4.48|3.48|0
1753734000000|2025-07-28 20:20:00|4.48|3.48|4.48|3.48|4.49|3.49|4.47|3.47|0
1753734300000|2025-07-28 20:25:00|4.49|3.49|4.49|3.49|4.49|3.49|4.48|3.48|0
1753734600000|2025-07-28 20:30:00|4.48|3.48|4.49|3.49|4.49|3.49|4.47|3.47|0
1753734900000|2025-07-28 20:35:00|4.48|3.48|4.49|3.49|4.49|3.49|4.48|3.48|0
1753735200000|2025-07-28 20:40:00|4.48|3.48|4.49|3.49|4.49|3.49|4.48|3.48|0
1753735500000|2025-07-28 20:45:00|4.48|3.48|4.49|3.49|4.49|3.49|4.48|3.48|0
1753735800000|2025-07-28 20:50:00|4.48|3.48|4.49|3.49|4.49|3.49|4.48|3.48|0
1753736100000|2025-07-28 20:55:00|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1753736400000|2025-07-28 21:00:00|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1753736700000|2025-07-28 21:05:00|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1753737000000|2025-07-28 21:10:00|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1753738200000|2025-07-28 21:30:00|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1753738800000|2025-07-28 21:40:00|4.68|3.28|4.67|3.27|4.68|3.28|4.67|3.27|0
1753739100000|2025-07-28 21:45:00|4.68|3.28|4.68|3.28|4.68|3.28|4.68|3.28|0
1753739400000|2025-07-28 21:50:00|4.67|3.27|4.68|3.28|4.68|3.28|4.67|3.27|0
1753739700000|2025-07-28 21:55:00|4.67|3.27|4.67|3.27|4.68|3.28|4.67|3.27|0
1753740000000|2025-07-28 22:00:00|4.68|3.28|4.66|3.26|4.68|3.28|4.66|3.26|0
1753740300000|2025-07-28 22:05:00|4.65|3.25|4.65|3.25|4.66|3.26|4.64|3.24|0
1753740600000|2025-07-28 22:10:00|4.64|3.24|4.63|3.23|4.65|3.25|4.63|3.23|0
1753740900000|2025-07-28 22:15:00|4.62|3.22|4.62|3.22|4.63|3.23|4.62|3.22|0
1753741500000|2025-07-28 22:25:00|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1753741800000|2025-07-28 22:30:00|4.63|3.23|4.63|3.23|4.63|3.23|4.62|3.22|0
1753742100000|2025-07-28 22:35:00|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1753742700000|2025-07-28 22:45:00|4.62|3.22|4.62|3.22|4.63|3.23|4.62|3.22|0
1753743000000|2025-07-28 22:50:00|4.61|3.21|4.61|3.21|4.62|3.22|4.61|3.21|0
1753743300000|2025-07-28 22:55:00|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1753743600000|2025-07-28 23:00:00|4.61|3.21|4.62|3.22|4.63|3.23|4.61|3.21|0
1753743900000|2025-07-28 23:05:00|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1753744200000|2025-07-28 23:10:00|4.64|3.24|4.63|3.23|4.64|3.24|4.63|3.23|0
1753744500000|2025-07-28 23:15:00|4.64|3.24|4.63|3.23|4.64|3.24|4.63|3.23|0
1753744800000|2025-07-28 23:20:00|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1753745400000|2025-07-28 23:30:00|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1753746000000|2025-07-28 23:40:00|4.61|3.21|4.61|3.21|4.62|3.22|4.61|3.21|0
1753746300000|2025-07-28 23:45:00|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1753746600000|2025-07-28 23:50:00|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1753746900000|2025-07-28 23:55:00|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1753747200000|2025-07-29 00:00:00|4.62|3.22|4.62|3.22|4.64|3.24|4.62|3.22|0
1753747500000|2025-07-29 00:05:00|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1753747800000|2025-07-29 00:10:00|4.63|3.23|4.64|3.24|4.65|3.25|4.62|3.22|0
1753748100000|2025-07-29 00:15:00|4.44|3.44|4.4|3.4|4.44|3.44|4.39|3.39|0
1753748400000|2025-07-29 00:20:00|4.39|3.39|4.4|3.4|4.4|3.4|4.38|3.38|0
1753748700000|2025-07-29 00:25:00|4.39|3.39|4.39|3.39|4.4|3.4|4.38|3.38|0
1753749000000|2025-07-29 00:30:00|4.38|3.38|4.39|3.39|4.4|3.4|4.38|3.38|0
1753749300000|2025-07-29 00:35:00|4.38|3.38|4.4|3.4|4.4|3.4|4.38|3.38|0
1753749600000|2025-07-29 00:40:00|4.39|3.39|4.44|3.44|4.44|3.44|4.38|3.38|0
1753749900000|2025-07-29 00:45:00|4.43|3.43|4.44|3.44|4.45|3.45|4.43|3.43|0
1753750200000|2025-07-29 00:50:00|4.43|3.43|4.44|3.44|4.44|3.44|4.43|3.43|0
1753750500000|2025-07-29 00:55:00|4.43|3.43|4.44|3.44|4.44|3.44|4.43|3.43|0
1753751100000|2025-07-29 01:05:00|4.43|3.43|4.43|3.43|4.44|3.44|4.42|3.42|0
1753751400000|2025-07-29 01:10:00|4.42|3.42|4.42|3.42|4.44|3.44|4.42|3.42|0
1753751700000|2025-07-29 01:15:00|4.43|3.43|4.43|3.43|4.44|3.44|4.43|3.43|0
1753752000000|2025-07-29 01:20:00|4.44|3.44|4.39|3.39|4.44|3.44|4.38|3.38|0
1753752600000|2025-07-29 01:30:00|4.38|3.38|4.39|3.39|4.39|3.39|4.38|3.38|0
1753753200000|2025-07-29 01:40:00|4.4|3.4|4.39|3.39|4.4|3.4|4.38|3.38|0
1753753500000|2025-07-29 01:45:00|4.44|3.44|4.44|3.44|4.44|3.44|4.43|3.43|0
1753753800000|2025-07-29 01:50:00|4.43|3.43|4.44|3.44|4.44|3.44|4.43|3.43|0
1753754100000|2025-07-29 01:55:00|4.43|3.43|4.44|3.44|4.44|3.44|4.43|3.43|0
1753754400000|2025-07-29 02:00:00|4.43|3.43|4.44|3.44|4.45|3.45|4.43|3.43|0
1753754700000|2025-07-29 02:05:00|4.43|3.43|4.44|3.44|4.44|3.44|4.42|3.42|0
1753755000000|2025-07-29 02:10:00|4.43|3.43|4.43|3.43|4.44|3.44|4.42|3.42|0
1753755300000|2025-07-29 02:15:00|4.44|3.44|4.43|3.43|4.45|3.45|4.43|3.43|0
1753755600000|2025-07-29 02:20:00|4.44|3.44|4.44|3.44|4.44|3.44|4.44|3.44|0
1753755900000|2025-07-29 02:25:00|4.45|3.45|4.44|3.44|4.45|3.45|4.43|3.43|0
1753756200000|2025-07-29 02:30:00|4.43|3.43|4.39|3.39|4.45|3.45|4.38|3.38|0
1753756500000|2025-07-29 02:35:00|4.38|3.38|4.39|3.39|4.4|3.4|4.38|3.38|0
1753756800000|2025-07-29 02:40:00|4.38|3.38|4.44|3.44|4.44|3.44|4.38|3.38|0
1753757100000|2025-07-29 02:45:00|4.43|3.43|4.44|3.44|4.44|3.44|4.43|3.43|0
1753757400000|2025-07-29 02:50:00|4.43|3.43|4.44|3.44|4.44|3.44|4.43|3.43|0
1753757700000|2025-07-29 02:55:00|4.43|3.43|4.38|3.38|4.44|3.44|4.38|3.38|0
1753758000000|2025-07-29 03:00:00|4.39|3.39|4.34|3.34|4.39|3.39|4.33|3.33|0
1753758300000|2025-07-29 03:05:00|4.33|3.33|4.34|3.34|4.35|3.35|4.33|3.33|0
1753758900000|2025-07-29 03:15:00|4.33|3.33|4.34|3.34|4.34|3.34|4.33|3.33|0
1753759200000|2025-07-29 03:20:00|4.35|3.35|4.35|3.35|4.35|3.35|4.35|3.35|0
1753759500000|2025-07-29 03:25:00|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1753759800000|2025-07-29 03:30:00|4.35|3.35|4.34|3.34|4.35|3.35|4.33|3.33|0
1753760700000|2025-07-29 03:45:00|4.33|3.33|4.34|3.34|4.34|3.34|4.32|3.32|0
1753761000000|2025-07-29 03:50:00|4.33|3.33|4.34|3.34|4.34|3.34|4.33|3.33|0
1753761300000|2025-07-29 03:55:00|4.33|3.33|4.34|3.34|4.34|3.34|4.33|3.33|0
1753761600000|2025-07-29 04:00:00|4.33|3.33|4.33|3.33|4.35|3.35|4.33|3.33|0
1753761900000|2025-07-29 04:05:00|4.34|3.34|4.34|3.34|4.34|3.34|4.33|3.33|0
1753762200000|2025-07-29 04:10:00|4.33|3.33|4.34|3.34|4.34|3.34|4.33|3.33|0
1753762500000|2025-07-29 04:15:00|4.33|3.33|4.34|3.34|4.35|3.35|4.33|3.33|0
1753762800000|2025-07-29 04:20:00|4.35|3.35|4.34|3.34|4.35|3.35|4.34|3.34|0
1753763700000|2025-07-29 04:35:00|4.33|3.33|4.34|3.34|4.34|3.34|4.33|3.33|0
1753764000000|2025-07-29 04:40:00|4.35|3.35|4.34|3.34|4.35|3.35|4.34|3.34|0
1753764300000|2025-07-29 04:45:00|4.33|3.33|4.33|3.33|4.34|3.34|4.33|3.33|0
1753764600000|2025-07-29 04:50:00|4.34|3.34|4.33|3.33|4.34|3.34|4.33|3.33|0
1753764900000|2025-07-29 04:55:00|4.34|3.34|4.34|3.34|4.34|3.34|4.34|3.34|0
1753765200000|2025-07-29 05:00:00|4.33|3.33|4.33|3.33|4.34|3.34|4.32|3.32|0
1753765500000|2025-07-29 05:05:00|4.34|3.34|4.34|3.34|4.34|3.34|4.33|3.33|0
1753765800000|2025-07-29 05:10:00|4.33|3.33|4.34|3.34|4.34|3.34|4.33|3.33|0
1753766400000|2025-07-29 05:20:00|4.33|3.33|4.34|3.34|4.34|3.34|4.33|3.33|0
1753766700000|2025-07-29 05:25:00|4.33|3.33|4.33|3.33|4.34|3.34|4.33|3.33|0
1753767000000|2025-07-29 05:30:00|4.34|3.34|4.33|3.33|4.34|3.34|4.33|3.33|0
1753767300000|2025-07-29 05:35:00|4.34|3.34|4.33|3.33|4.34|3.34|4.33|3.33|0
1753767600000|2025-07-29 05:40:00|4.34|3.34|4.33|3.33|4.34|3.34|4.33|3.33|0
1753767900000|2025-07-29 05:45:00|4.34|3.34|4.33|3.33|4.34|3.34|4.33|3.33|0
1753768200000|2025-07-29 05:50:00|4.34|3.34|4.29|3.29|4.34|3.34|4.29|3.29|0
1753768500000|2025-07-29 05:55:00|4.28|3.28|4.3|3.3|4.3|3.3|4.28|3.28|0
1753768800000|2025-07-29 06:00:00|4.29|3.29|4.29|3.29|4.3|3.3|4.28|3.28|0
1753769100000|2025-07-29 06:05:00|4.28|3.28|4.29|3.29|4.29|3.29|4.28|3.28|0
1753769400000|2025-07-29 06:10:00|4.3|3.3|4.29|3.29|4.3|3.3|4.28|3.28|0
1753770000000|2025-07-29 06:20:00|4.28|3.28|4.29|3.29|4.29|3.29|4.28|3.28|0
1753770300000|2025-07-29 06:25:00|4.3|3.3|4.29|3.29|4.3|3.3|4.29|3.29|0
1753770600000|2025-07-29 06:30:00|4.3|3.3|4.28|3.28|4.3|3.3|4.28|3.28|0
1753770900000|2025-07-29 06:35:00|4.29|3.29|4.28|3.28|4.3|3.3|4.28|3.28|0
1753771200000|2025-07-29 06:40:00|4.29|3.29|4.3|3.3|4.3|3.3|4.28|3.28|0
1753771500000|2025-07-29 06:45:00|4.29|3.29|4.29|3.29|4.3|3.3|4.28|3.28|0
1753771800000|2025-07-29 06:50:00|4.28|3.28|4.29|3.29|4.3|3.3|4.28|3.28|0
1753772100000|2025-07-29 06:55:00|4.3|3.3|4.29|3.29|4.3|3.3|4.28|3.28|0
1753772400000|2025-07-29 07:00:00|4.28|3.28|4.29|3.29|4.3|3.3|4.28|3.28|0
1753772700000|2025-07-29 07:05:00|4.28|3.28|4.29|3.29|4.3|3.3|4.28|3.28|0
1753773000000|2025-07-29 07:10:00|4.28|3.28|4.29|3.29|4.29|3.29|4.28|3.28|0
1753773300000|2025-07-29 07:15:00|4.28|3.28|4.29|3.29|4.3|3.3|4.28|3.28|0
1753773600000|2025-07-29 07:20:00|4.3|3.3|4.29|3.29|4.3|3.3|4.28|3.28|0
1753773900000|2025-07-29 07:25:00|4.28|3.28|4.28|3.28|4.29|3.29|4.28|3.28|0
1753774200000|2025-07-29 07:30:00|4.29|3.29|4.28|3.28|4.29|3.29|4.28|3.28|0
1753774500000|2025-07-29 07:35:00|4.29|3.29|4.29|3.29|4.29|3.29|4.28|3.28|0
1753774800000|2025-07-29 07:40:00|4.28|3.28|4.29|3.29|4.29|3.29|4.28|3.28|0
1753775100000|2025-07-29 07:45:00|4.28|3.28|4.29|3.29|4.3|3.3|4.27|3.27|0
1753775400000|2025-07-29 07:50:00|4.28|3.28|4.29|3.29|4.3|3.3|4.28|3.28|0
1753775700000|2025-07-29 07:55:00|4.3|3.3|4.29|3.29|4.3|3.3|4.28|3.28|0
1753776000000|2025-07-29 08:00:00|4.3|3.3|4.29|3.29|4.3|3.3|4.28|3.28|0
1753776300000|2025-07-29 08:05:00|4.28|3.28|4.24|3.24|4.29|3.29|4.22|3.22|0
1753776600000|2025-07-29 08:10:00|4.23|3.23|4.24|3.24|4.24|3.24|4.23|3.23|0
1753776900000|2025-07-29 08:15:00|4.23|3.23|4.24|3.24|4.25|3.25|4.23|3.23|0
1753777200000|2025-07-29 08:20:00|4.23|3.23|4.19|3.19|4.24|3.24|4.19|3.19|0
1753777500000|2025-07-29 08:25:00|4.18|3.18|4.19|3.19|4.2|3.2|4.18|3.18|0
1753777800000|2025-07-29 08:30:00|4.2|3.2|4.19|3.19|4.2|3.2|4.18|3.18|0
1753778100000|2025-07-29 08:35:00|4.2|3.2|4.19|3.19|4.2|3.2|4.19|3.19|0
1753778400000|2025-07-29 08:40:00|4.2|3.2|4.19|3.19|4.2|3.2|4.18|3.18|0
1753778700000|2025-07-29 08:45:00|4.2|3.2|4.19|3.19|4.21|3.21|4.18|3.18|0
1753779000000|2025-07-29 08:50:00|4.18|3.18|4.19|3.19|4.2|3.2|4.18|3.18|0
1753779300000|2025-07-29 08:55:00|4.2|3.2|4.19|3.19|4.2|3.2|4.18|3.18|0
1753779600000|2025-07-29 09:00:00|4.18|3.18|4.19|3.19|4.19|3.19|4.18|3.18|0
1753779900000|2025-07-29 09:05:00|4.18|3.18|4.19|3.19|4.19|3.19|4.18|3.18|0
1753780200000|2025-07-29 09:10:00|4.18|3.18|4.19|3.19|4.2|3.2|4.18|3.18|0
1753780500000|2025-07-29 09:15:00|4.18|3.18|4.19|3.19|4.2|3.2|4.18|3.18|0
1753780800000|2025-07-29 09:20:00|4.2|3.2|4.19|3.19|4.2|3.2|4.19|3.19|0
1753781100000|2025-07-29 09:25:00|4.18|3.18|4.19|3.19|4.2|3.2|4.18|3.18|0
1753781400000|2025-07-29 09:30:00|4.18|3.18|4.19|3.19|4.19|3.19|4.18|3.18|0
1753781700000|2025-07-29 09:35:00|4.2|3.2|4.19|3.19|4.2|3.2|4.19|3.19|0
1753782000000|2025-07-29 09:40:00|4.18|3.18|4.19|3.19|4.2|3.2|4.18|3.18|0
1753782300000|2025-07-29 09:45:00|4.2|3.2|4.19|3.19|4.2|3.2|4.18|3.18|0
1753782600000|2025-07-29 09:50:00|4.18|3.18|4.19|3.19|4.2|3.2|4.17|3.17|0
1753782900000|2025-07-29 09:55:00|4.22|3.22|4.19|3.19|4.25|3.25|4.18|3.18|0
1753783200000|2025-07-29 10:00:00|4.2|3.2|4.19|3.19|4.2|3.2|4.18|3.18|0
1753783500000|2025-07-29 10:05:00|4.18|3.18|4.19|3.19|4.2|3.2|4.18|3.18|0
1753783800000|2025-07-29 10:10:00|4.18|3.18|4.19|3.19|4.2|3.2|4.18|3.18|0
1753784100000|2025-07-29 10:15:00|4.2|3.2|4.18|3.18|4.2|3.2|4.18|3.18|0
1753784400000|2025-07-29 10:20:00|4.19|3.19|4.24|3.24|4.24|3.24|4.18|3.18|0
1753784700000|2025-07-29 10:25:00|4.23|3.23|4.24|3.24|4.24|3.24|4.23|3.23|0
1753785000000|2025-07-29 10:30:00|4.23|3.23|4.24|3.24|4.24|3.24|4.23|3.23|0
1753785300000|2025-07-29 10:35:00|4.25|3.25|4.24|3.24|4.25|3.25|4.23|3.23|0
1753785600000|2025-07-29 10:40:00|4.19|3.19|4.19|3.19|4.2|3.2|4.19|3.19|0
1753785900000|2025-07-29 10:45:00|4.18|3.18|4.2|3.2|4.2|3.2|4.18|3.18|0
1753786200000|2025-07-29 10:50:00|4.19|3.19|4.19|3.19|4.2|3.2|4.18|3.18|0
1753786800000|2025-07-29 11:00:00|4.18|3.18|4.19|3.19|4.2|3.2|4.18|3.18|0
1753787100000|2025-07-29 11:05:00|4.2|3.2|4.19|3.19|4.2|3.2|4.19|3.19|0
1753787400000|2025-07-29 11:10:00|4.18|3.18|4.19|3.19|4.2|3.2|4.18|3.18|0
1753787700000|2025-07-29 11:15:00|4.2|3.2|4.2|3.2|4.2|3.2|4.19|3.19|0
1753788000000|2025-07-29 11:20:00|4.19|3.19|4.19|3.19|4.2|3.2|4.19|3.19|0
1753788300000|2025-07-29 11:25:00|4.2|3.2|4.2|3.2|4.2|3.2|4.2|3.2|0
1753788600000|2025-07-29 11:30:00|4.19|3.19|4.19|3.19|4.2|3.2|4.18|3.18|0
1753788900000|2025-07-29 11:35:00|4.2|3.2|4.24|3.24|4.24|3.24|4.19|3.19|0
1753789200000|2025-07-29 11:40:00|4.25|3.25|4.24|3.24|4.3|3.3|4.23|3.23|0
1753789500000|2025-07-29 11:45:00|4.23|3.23|4.24|3.24|4.24|3.24|4.23|3.23|0
1753789800000|2025-07-29 11:50:00|4.23|3.23|4.24|3.24|4.24|3.24|4.23|3.23|0
1753790100000|2025-07-29 11:55:00|4.25|3.25|4.24|3.24|4.25|3.25|4.24|3.24|0
1753790400000|2025-07-29 12:00:00|4.23|3.23|4.23|3.23|4.24|3.24|4.23|3.23|0
1753790700000|2025-07-29 12:05:00|4.24|3.24|4.19|3.19|4.24|3.24|4.19|3.19|0
1753791000000|2025-07-29 12:10:00|4.2|3.2|4.19|3.19|4.2|3.2|4.19|3.19|0
1753791300000|2025-07-29 12:15:00|4.2|3.2|4.19|3.19|4.2|3.2|4.18|3.18|0
1753791600000|2025-07-29 12:20:00|4.2|3.2|4.24|3.24|4.25|3.25|4.2|3.2|0
1753791900000|2025-07-29 12:25:00|4.25|3.25|4.29|3.29|4.3|3.3|4.24|3.24|0
1753792200000|2025-07-29 12:30:00|4.28|3.28|4.28|3.28|4.29|3.29|4.28|3.28|0
1753792500000|2025-07-29 12:35:00|4.29|3.29|4.29|3.29|4.3|3.3|4.28|3.28|0
1753792800000|2025-07-29 12:40:00|4.28|3.28|4.29|3.29|4.3|3.3|4.28|3.28|0
1753793100000|2025-07-29 12:45:00|4.28|3.28|4.29|3.29|4.3|3.3|4.28|3.28|0
1753793400000|2025-07-29 12:50:00|4.3|3.3|4.29|3.29|4.3|3.3|4.29|3.29|0
1753793700000|2025-07-29 12:55:00|4.3|3.3|4.29|3.29|4.3|3.3|4.28|3.28|0
1753794000000|2025-07-29 13:00:00|4.3|3.3|4.29|3.29|4.3|3.3|4.28|3.28|0
1753794300000|2025-07-29 13:05:00|4.3|3.3|4.29|3.29|4.3|3.3|4.28|3.28|0
1753794600000|2025-07-29 13:10:00|4.3|3.3|4.29|3.29|4.3|3.3|4.28|3.28|0
1753794900000|2025-07-29 13:15:00|4.3|3.3|4.29|3.29|4.3|3.3|4.28|3.28|0
1753795200000|2025-07-29 13:20:00|4.28|3.28|4.44|3.04|4.45|3.29|4.23|3.04|0
1753795500000|2025-07-29 13:25:00|4.45|3.05|4.44|3.04|4.46|3.06|4.43|3.03|0
1753795800000|2025-07-29 13:30:00|4.24|3.24|4.25|3.25|4.34|3.34|4.23|3.23|0
1753796100000|2025-07-29 13:35:00|4.24|3.24|4.24|3.24|4.25|3.25|4.22|3.22|0
1753796400000|2025-07-29 13:40:00|4.23|3.23|4.25|3.25|4.27|3.27|4.23|3.23|0
1753796700000|2025-07-29 13:45:00|4.24|3.24|4.32|3.32|4.33|3.33|4.23|3.23|0
1753797000000|2025-07-29 13:50:00|4.33|3.33|4.28|3.28|4.37|3.37|4.27|3.27|0
1753797300000|2025-07-29 13:55:00|4.27|3.27|4.24|3.24|4.34|3.34|4.24|3.24|0
1753797600000|2025-07-29 14:00:00|4.23|3.23|4.33|3.33|4.35|3.35|4.23|3.23|0
1753797900000|2025-07-29 14:05:00|4.34|3.34|4.34|3.34|4.35|3.35|4.29|3.29|0
1753798200000|2025-07-29 14:10:00|4.35|3.35|4.35|3.35|4.36|3.36|4.29|3.29|0
1753798500000|2025-07-29 14:15:00|4.34|3.34|4.34|3.34|4.36|3.36|4.32|3.32|0
1753798800000|2025-07-29 14:20:00|4.33|3.33|4.34|3.34|4.36|3.36|4.32|3.32|0
1753799100000|2025-07-29 14:25:00|4.35|3.35|4.34|3.34|4.36|3.36|4.32|3.32|0
1753799400000|2025-07-29 14:30:00|4.33|3.33|4.33|3.33|4.36|3.36|4.33|3.33|0
1753799700000|2025-07-29 14:35:00|4.34|3.34|4.33|3.33|4.36|3.36|4.32|3.32|0
1753800000000|2025-07-29 14:40:00|4.34|3.34|4.44|3.44|4.45|3.45|4.32|3.32|0
1753800300000|2025-07-29 14:45:00|4.45|3.45|4.44|3.44|4.45|3.45|4.38|3.38|0
1753800600000|2025-07-29 14:50:00|4.43|3.43|4.44|3.44|4.51|3.51|4.43|3.43|0
1753800900000|2025-07-29 14:55:00|4.45|3.45|4.49|3.49|4.54|3.54|4.43|3.43|0
1753801200000|2025-07-29 15:00:00|4.48|3.48|4.48|3.48|4.49|3.49|4.43|3.43|0
1753801500000|2025-07-29 15:05:00|4.49|3.49|4.53|3.53|4.55|3.55|4.47|3.47|0
1753801800000|2025-07-29 15:10:00|4.54|3.54|4.54|3.54|4.56|3.56|4.52|3.52|0
1753802100000|2025-07-29 15:15:00|4.55|3.55|4.63|3.63|4.65|3.65|4.53|3.53|0
1753802400000|2025-07-29 15:20:00|4.62|3.62|4.64|3.64|4.66|3.66|4.61|3.61|0
1753802700000|2025-07-29 15:25:00|4.63|3.63|4.73|3.73|4.77|3.77|4.63|3.63|0
1753803000000|2025-07-29 15:30:00|4.74|3.74|4.74|3.74|4.79|3.79|4.71|3.71|0
1753803300000|2025-07-29 15:35:00|4.75|3.75|4.74|3.74|4.75|3.75|4.71|3.71|0
1753803600000|2025-07-29 15:40:00|4.73|3.73|4.82|3.82|4.85|3.85|4.72|3.72|0
1753803900000|2025-07-29 15:45:00|4.81|3.81|4.66|3.66|4.83|3.83|4.65|3.65|0
1753804200000|2025-07-29 15:50:00|4.64|3.64|4.59|3.59|4.65|3.65|4.53|3.53|0
1753804500000|2025-07-29 15:55:00|4.58|3.58|4.54|3.54|4.59|3.59|4.52|3.52|0
1753804800000|2025-07-29 16:00:00|4.53|3.53|4.63|3.63|4.64|3.64|4.53|3.53|0
1753805100000|2025-07-29 16:05:00|4.64|3.64|4.64|3.64|4.65|3.65|4.62|3.62|0
1753805400000|2025-07-29 16:10:00|4.63|3.63|4.63|3.63|4.66|3.66|4.62|3.62|0
1753805700000|2025-07-29 16:15:00|4.62|3.62|4.64|3.64|4.65|3.65|4.62|3.62|0
1753806000000|2025-07-29 16:20:00|4.63|3.63|4.64|3.64|4.65|3.65|4.62|3.62|0
1753806300000|2025-07-29 16:25:00|4.63|3.63|4.58|3.58|4.66|3.66|4.58|3.58|0
1753806600000|2025-07-29 16:30:00|4.59|3.59|4.64|3.64|4.64|3.64|4.52|3.52|0
1753806900000|2025-07-29 16:35:00|4.63|3.63|4.63|3.63|4.65|3.65|4.61|3.61|0
1753807200000|2025-07-29 16:40:00|4.62|3.62|4.63|3.63|4.65|3.65|4.61|3.61|0
1753807500000|2025-07-29 16:45:00|4.64|3.64|4.63|3.63|4.65|3.65|4.62|3.62|0
1753807800000|2025-07-29 16:50:00|4.62|3.62|4.61|3.61|4.64|3.64|4.61|3.61|0
1753808100000|2025-07-29 16:55:00|4.63|3.63|4.53|3.53|4.63|3.63|4.53|3.53|0
1753808400000|2025-07-29 17:00:00|4.54|3.54|4.54|3.54|4.54|3.54|4.51|3.51|0
1753808700000|2025-07-29 17:05:00|4.53|3.53|4.53|3.53|4.55|3.55|4.53|3.53|0
1753809000000|2025-07-29 17:10:00|4.52|3.52|4.54|3.54|4.55|3.55|4.52|3.52|0
1753809300000|2025-07-29 17:15:00|4.53|3.53|4.53|3.53|4.55|3.55|4.52|3.52|0
1753809600000|2025-07-29 17:20:00|4.54|3.54|4.54|3.54|4.55|3.55|4.53|3.53|0
1753809900000|2025-07-29 17:25:00|4.53|3.53|4.58|3.58|4.59|3.59|4.51|3.51|0
1753810200000|2025-07-29 17:30:00|4.57|3.57|4.64|3.64|4.64|3.64|4.53|3.53|0
1753810500000|2025-07-29 17:35:00|4.63|3.63|4.63|3.63|4.71|3.71|4.61|3.61|0
1753810800000|2025-07-29 17:40:00|4.64|3.64|4.73|3.73|4.76|3.76|4.62|3.62|0
1753811100000|2025-07-29 17:45:00|4.74|3.74|4.73|3.73|4.76|3.76|4.72|3.72|0
1753811400000|2025-07-29 17:50:00|4.74|3.74|4.74|3.74|4.8|3.8|4.73|3.73|0
1753811700000|2025-07-29 17:55:00|4.73|3.73|4.73|3.73|4.74|3.74|4.71|3.71|0
1753812000000|2025-07-29 18:00:00|4.74|3.74|4.68|3.68|4.75|3.75|4.68|3.68|0
1753812300000|2025-07-29 18:05:00|4.67|3.67|4.74|3.74|4.75|3.75|4.67|3.67|0
1753812600000|2025-07-29 18:10:00|4.73|3.73|4.73|3.73|4.79|3.79|4.73|3.73|0
1753812900000|2025-07-29 18:15:00|4.74|3.74|4.74|3.74|4.75|3.75|4.72|3.72|0
1753813200000|2025-07-29 18:20:00|4.73|3.73|4.84|3.84|4.84|3.84|4.72|3.72|0
1753813500000|2025-07-29 18:25:00|4.83|3.83|4.83|3.83|4.85|3.85|4.82|3.82|0
1753813800000|2025-07-29 18:30:00|4.84|3.84|4.73|3.73|4.84|3.84|4.72|3.72|0
1753814100000|2025-07-29 18:35:00|4.74|3.74|4.73|3.73|4.74|3.74|4.72|3.72|0
1753814400000|2025-07-29 18:40:00|4.72|3.72|4.74|3.74|4.76|3.76|4.72|3.72|0
1753814700000|2025-07-29 18:45:00|4.73|3.73|4.83|3.83|4.83|3.83|4.72|3.72|0
1753815000000|2025-07-29 18:50:00|4.82|3.82|4.83|3.83|4.84|3.84|4.81|3.81|0
1753815300000|2025-07-29 18:55:00|4.84|3.84|4.92|3.92|4.93|3.93|4.82|3.82|0
1753815600000|2025-07-29 19:00:00|4.93|3.93|4.92|3.92|4.94|3.94|4.92|3.92|0
1753815900000|2025-07-29 19:05:00|4.93|3.93|4.94|3.94|4.95|3.95|4.91|3.91|0
1753816200000|2025-07-29 19:10:00|4.93|3.93|4.92|3.92|4.96|3.96|4.91|3.91|0
1753816500000|2025-07-29 19:15:00|4.93|3.93|5.02|4.02|5.04|4.04|4.92|3.92|0
1753816800000|2025-07-29 19:20:00|5.01|4.01|5.02|4.02|5.04|4.04|5.01|4.01|0
1753817100000|2025-07-29 19:25:00|5.03|4.03|5.13|4.13|5.13|4.13|5.02|4.02|0
1753817400000|2025-07-29 19:30:00|5.12|4.12|5.14|4.14|5.15|4.15|5.06|4.06|0
1753817700000|2025-07-29 19:35:00|5.12|4.12|5.23|4.23|5.25|4.25|5.11|4.11|0
1753818000000|2025-07-29 19:40:00|5.22|4.22|5.17|4.17|5.25|4.25|5.17|4.17|0
1753818300000|2025-07-29 19:45:00|5.16|4.16|5.07|4.07|5.17|4.17|5.07|4.07|0
1753818600000|2025-07-29 19:50:00|5.08|4.08|5.17|4.17|5.17|4.17|5.08|4.08|0
1753818900000|2025-07-29 19:55:00|5.18|4.18|5.11|4.11|5.2|4.2|5.08|4.08|0
1753819200000|2025-07-29 20:00:00|5.13|4.13|5.17|4.17|5.18|4.18|5.06|4.06|0
1753819500000|2025-07-29 20:05:00|5.18|4.18|5.18|4.18|5.19|4.19|5.16|4.16|0
1753819800000|2025-07-29 20:10:00|5.17|4.17|5.18|4.18|5.18|4.18|5.16|4.16|0
1753820100000|2025-07-29 20:15:00|5.19|4.19|5.16|4.16|5.19|4.19|5.16|4.16|0
1753820400000|2025-07-29 20:20:00|5.17|4.17|5.17|4.17|5.18|4.18|5.16|4.16|0
1753820700000|2025-07-29 20:25:00|5.22|4.22|5.22|4.22|5.22|4.22|5.21|4.21|0
1753821000000|2025-07-29 20:30:00|5.23|4.23|5.21|4.21|5.23|4.23|5.21|4.21|0
1753821300000|2025-07-29 20:35:00|5.22|4.22|5.22|4.22|5.23|4.23|5.21|4.21|0
1753821600000|2025-07-29 20:40:00|5.21|4.21|5.22|4.22|5.22|4.22|5.21|4.21|0
1753821900000|2025-07-29 20:45:00|5.23|4.23|5.22|4.22|5.23|4.23|5.21|4.21|0
1753822200000|2025-07-29 20:50:00|5.21|4.21|5.22|4.22|5.23|4.23|5.21|4.21|0
1753822500000|2025-07-29 20:55:00|5.42|4.02|5.4|4|5.42|4.02|5.4|4|0
1753822800000|2025-07-29 21:00:00|5.41|4.01|5.41|4.01|5.41|4.01|5.41|4.01|0
1753823100000|2025-07-29 21:05:00|5.4|4|5.4|4|5.4|4|5.4|4|0
1753823400000|2025-07-29 21:10:00|5.41|4.01|5.4|4|5.41|4.01|5.4|4|0
1753824000000|2025-07-29 21:20:00|5.41|4.01|5.4|4|5.41|4.01|5.4|4|0
1753824300000|2025-07-29 21:25:00|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1753824600000|2025-07-29 21:30:00|5.39|3.99|5.4|4|5.4|4|5.39|3.99|0
1753825500000|2025-07-29 21:45:00|5.39|3.99|5.38|3.98|5.4|4|5.38|3.98|0
1753825800000|2025-07-29 21:50:00|5.39|3.99|5.38|3.98|5.39|3.99|5.38|3.98|0
1753826100000|2025-07-29 21:55:00|5.39|3.99|5.38|3.98|5.39|3.99|5.38|3.98|0
1753826400000|2025-07-29 22:00:00|5.39|3.99|5.33|3.93|5.39|3.99|5.33|3.93|0
1753826700000|2025-07-29 22:05:00|5.34|3.94|5.36|3.96|5.36|3.96|5.33|3.93|0
1753827000000|2025-07-29 22:10:00|5.35|3.95|5.36|3.96|5.36|3.96|5.35|3.95|0
1753827300000|2025-07-29 22:15:00|5.35|3.95|5.35|3.95|5.36|3.96|5.34|3.94|0
1753827600000|2025-07-29 22:20:00|5.36|3.96|5.35|3.95|5.36|3.96|5.35|3.95|0
1753827900000|2025-07-29 22:25:00|5.36|3.96|5.36|3.96|5.37|3.97|5.36|3.96|0
1753828200000|2025-07-29 22:30:00|5.35|3.95|5.35|3.95|5.36|3.96|5.34|3.94|0
1753828500000|2025-07-29 22:35:00|5.36|3.96|5.35|3.95|5.36|3.96|5.35|3.95|0
1753828800000|2025-07-29 22:40:00|5.34|3.94|5.34|3.94|5.35|3.95|5.34|3.94|0
1753829100000|2025-07-29 22:45:00|5.33|3.93|5.33|3.93|5.34|3.94|5.33|3.93|0
1753829400000|2025-07-29 22:50:00|5.32|3.92|5.32|3.92|5.33|3.93|5.32|3.92|0
1753829700000|2025-07-29 22:55:00|5.31|3.91|5.32|3.92|5.32|3.92|5.31|3.91|0
1753830000000|2025-07-29 23:00:00|5.33|3.93|5.33|3.93|5.33|3.93|5.32|3.92|0
1753830300000|2025-07-29 23:05:00|5.32|3.92|5.31|3.91|5.32|3.92|5.31|3.91|0
1753830600000|2025-07-29 23:10:00|5.32|3.92|5.32|3.92|5.33|3.93|5.31|3.91|0
1753830900000|2025-07-29 23:15:00|5.31|3.91|5.32|3.92|5.32|3.92|5.31|3.91|0
1753831200000|2025-07-29 23:20:00|5.31|3.91|5.31|3.91|5.32|3.92|5.31|3.91|0
1753831500000|2025-07-29 23:25:00|5.32|3.92|5.31|3.91|5.32|3.92|5.31|3.91|0
1753831800000|2025-07-29 23:30:00|5.3|3.9|5.3|3.9|5.31|3.91|5.3|3.9|0
1753832100000|2025-07-29 23:35:00|5.29|3.89|5.3|3.9|5.3|3.9|5.29|3.89|0
1753832400000|2025-07-29 23:40:00|5.31|3.91|5.3|3.9|5.31|3.91|5.3|3.9|0
1753832700000|2025-07-29 23:45:00|5.31|3.91|5.32|3.92|5.33|3.93|5.3|3.9|0
1753833000000|2025-07-29 23:50:00|5.33|3.93|5.33|3.93|5.33|3.93|5.32|3.92|0
1753833300000|2025-07-29 23:55:00|5.32|3.92|5.31|3.91|5.32|3.92|5.3|3.9|0
1753833600000|2025-07-30 00:00:00|5.3|3.9|5.31|3.91|5.31|3.91|5.3|3.9|0
1753833900000|2025-07-30 00:05:00|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1753834200000|2025-07-30 00:10:00|5.29|3.89|5.26|3.86|5.3|3.9|5.26|3.86|0
1753834500000|2025-07-30 00:15:00|5.06|4.06|5.08|4.08|5.09|4.09|5.05|4.05|0
1753834800000|2025-07-30 00:20:00|5.09|4.09|5.07|4.07|5.09|4.09|5.07|4.07|0
1753835100000|2025-07-30 00:25:00|5.08|4.08|5.07|4.07|5.08|4.08|5.06|4.06|0
1753835400000|2025-07-30 00:30:00|5.02|4.02|5.02|4.02|5.02|4.02|5.02|4.02|0
1753835700000|2025-07-30 00:35:00|5.01|4.01|5.02|4.02|5.03|4.03|5.01|4.01|0
1753836000000|2025-07-30 00:40:00|5.03|4.03|5.03|4.03|5.04|4.04|5.02|4.02|0
1753836300000|2025-07-30 00:45:00|5.02|4.02|5.01|4.01|5.03|4.03|5.01|4.01|0
1753836600000|2025-07-30 00:50:00|5.02|4.02|5.02|4.02|5.02|4.02|5.01|4.01|0
1753836900000|2025-07-30 00:55:00|5.03|4.03|5.03|4.03|5.03|4.03|5.02|4.02|0
1753837200000|2025-07-30 01:00:00|5.02|4.02|5.02|4.02|5.03|4.03|5.01|4.01|0
1753837500000|2025-07-30 01:05:00|5.03|4.03|5.03|4.03|5.04|4.04|5.02|4.02|0
1753837800000|2025-07-30 01:10:00|5.04|4.04|5.02|4.02|5.04|4.04|5.02|4.02|0
1753838100000|2025-07-30 01:15:00|5.03|4.03|5.03|4.03|5.04|4.04|5.02|4.02|0
1753838400000|2025-07-30 01:20:00|5.02|4.02|5.02|4.02|5.04|4.04|5.02|4.02|0
1753838700000|2025-07-30 01:25:00|5.03|4.03|5.02|4.02|5.03|4.03|5.02|4.02|0
1753839000000|2025-07-30 01:30:00|5.03|4.03|5.02|4.02|5.08|4.08|5.02|4.02|0
1753839300000|2025-07-30 01:35:00|5.01|4.01|5.02|4.02|5.04|4.04|5.01|4.01|0
1753839600000|2025-07-30 01:40:00|5.03|4.03|5.03|4.03|5.03|4.03|5.01|4.01|0
1753839900000|2025-07-30 01:45:00|5.04|4.04|5.03|4.03|5.04|4.04|5.02|4.02|0
1753840200000|2025-07-30 01:50:00|5.02|4.02|5.02|4.02|5.03|4.03|5.02|4.02|0
1753840800000|2025-07-30 02:00:00|5.01|4.01|5.02|4.02|5.02|4.02|5.01|4.01|0
1753841100000|2025-07-30 02:05:00|5.01|4.01|5.01|4.01|5.02|4.02|5.01|4.01|0
1753841400000|2025-07-30 02:10:00|5.02|4.02|5.02|4.02|5.02|4.02|5.01|4.01|0
1753841700000|2025-07-30 02:15:00|5.01|4.01|5.02|4.02|5.03|4.03|5.01|4.01|0
1753842000000|2025-07-30 02:20:00|5.03|4.03|5.03|4.03|5.03|4.03|5.02|4.02|0
1753842300000|2025-07-30 02:25:00|5.02|4.02|5.02|4.02|5.03|4.03|5.02|4.02|0
1753842600000|2025-07-30 02:30:00|5.03|4.03|5.02|4.02|5.03|4.03|5.02|4.02|0
1753842900000|2025-07-30 02:35:00|5.03|4.03|5.02|4.02|5.03|4.03|5.02|4.02|0
1753843200000|2025-07-30 02:40:00|5.01|4.01|5.02|4.02|5.03|4.03|5.01|4.01|0
1753843500000|2025-07-30 02:45:00|5.03|4.03|5.02|4.02|5.03|4.03|5|4|0
1753843800000|2025-07-30 02:50:00|5.03|4.03|5.02|4.02|5.03|4.03|5.02|4.02|0
1753844100000|2025-07-30 02:55:00|5.03|4.03|5.02|4.02|5.03|4.03|5.02|4.02|0
1753844400000|2025-07-30 03:00:00|5.01|4.01|5.02|4.02|5.03|4.03|5.01|4.01|0
1753844700000|2025-07-30 03:05:00|5.03|4.03|5.02|4.02|5.03|4.03|5.02|4.02|0
1753845000000|2025-07-30 03:10:00|5.03|4.03|5.03|4.03|5.03|4.03|5.02|4.02|0
1753845300000|2025-07-30 03:15:00|5.02|4.02|5.02|4.02|5.03|4.03|5.02|4.02|0
1753845600000|2025-07-30 03:20:00|5.01|4.01|5.02|4.02|5.03|4.03|5.01|4.01|0
1753845900000|2025-07-30 03:25:00|5.03|4.03|5.03|4.03|5.03|4.03|5.02|4.02|0
1753846200000|2025-07-30 03:30:00|5.02|4.02|5.02|4.02|5.03|4.03|5.02|4.02|0
1753846500000|2025-07-30 03:35:00|5.01|4.01|5.02|4.02|5.02|4.02|5.01|4.01|0
1753846800000|2025-07-30 03:40:00|5.01|4.01|5.03|4.03|5.04|4.04|5.01|4.01|0
1753847100000|2025-07-30 03:45:00|5.04|4.04|5.02|4.02|5.04|4.04|5.02|4.02|0
1753847400000|2025-07-30 03:50:00|5.03|4.03|5.02|4.02|5.03|4.03|5.02|4.02|0
1753847700000|2025-07-30 03:55:00|5.03|4.03|5.02|4.02|5.03|4.03|5.02|4.02|0
1753848000000|2025-07-30 04:00:00|4.09|3.09|5.03|4.03|5.03|4.03|4.09|3.09|0
1753848300000|2025-07-30 04:05:00|5.02|4.02|5.02|4.02|5.03|4.03|5.01|4.01|0
1753848600000|2025-07-30 04:10:00|5.03|4.03|5.02|4.02|5.03|4.03|5.02|4.02|0
1753848900000|2025-07-30 04:15:00|5.01|4.01|5.03|4.03|5.03|4.03|5.01|4.01|0
1753849200000|2025-07-30 04:20:00|5.02|4.02|5.02|4.02|5.02|4.02|5.02|4.02|0
1753849800000|2025-07-30 04:30:00|5.03|4.03|5.02|4.02|5.03|4.03|5.02|4.02|0
1753850400000|2025-07-30 04:40:00|5.03|4.03|5.02|4.02|5.03|4.03|5.02|4.02|0
1753850700000|2025-07-30 04:45:00|5.03|4.03|5.03|4.03|5.03|4.03|5.02|4.02|0
1753851000000|2025-07-30 04:50:00|5.02|4.02|5.02|4.02|5.02|4.02|5.02|4.02|0
1753851300000|2025-07-30 04:55:00|5.01|4.01|5.02|4.02|5.02|4.02|5.01|4.01|0
1753851600000|2025-07-30 05:00:00|5.03|4.03|5.02|4.02|5.03|4.03|5.01|4.01|0
1753851900000|2025-07-30 05:05:00|5.03|4.03|5.02|4.02|5.03|4.03|5.02|4.02|0
1753852200000|2025-07-30 05:10:00|5.03|4.03|5.02|4.02|5.04|4.04|5.01|4.01|0
1753852500000|2025-07-30 05:15:00|5.01|4.01|5.02|4.02|5.02|4.02|5.01|4.01|0
1753852800000|2025-07-30 05:20:00|5.01|4.01|5.01|4.01|5.02|4.02|5.01|4.01|0
1753853100000|2025-07-30 05:25:00|5.02|4.02|5.02|4.02|5.03|4.03|5.01|4.01|0
1753853400000|2025-07-30 05:30:00|4.98|3.98|4.97|3.97|5.02|4.02|4.96|3.96|0
1753853700000|2025-07-30 05:35:00|4.96|3.96|4.97|3.97|4.97|3.97|4.96|3.96|0
1753854000000|2025-07-30 05:40:00|4.98|3.98|4.97|3.97|4.98|3.98|4.97|3.97|0
1753854300000|2025-07-30 05:45:00|4.96|3.96|5.02|4.02|5.03|4.03|4.96|3.96|0
1753854600000|2025-07-30 05:50:00|5.01|4.01|5.03|4.03|5.03|4.03|5.01|4.01|0
1753854900000|2025-07-30 05:55:00|5.02|4.02|5.03|4.03|5.03|4.03|5.02|4.02|0
1753855200000|2025-07-30 06:00:00|5.02|4.02|4.98|3.98|5.03|4.03|4.87|3.87|0
1753855500000|2025-07-30 06:05:00|4.97|3.97|4.98|3.98|4.98|3.98|4.97|3.97|0
1753855800000|2025-07-30 06:10:00|4.97|3.97|4.98|3.98|4.98|3.98|4.97|3.97|0
1753856100000|2025-07-30 06:15:00|4.97|3.97|4.97|3.97|4.98|3.98|4.97|3.97|0
1753856400000|2025-07-30 06:20:00|4.98|3.98|4.97|3.97|4.98|3.98|4.97|3.97|0
1753856700000|2025-07-30 06:25:00|4.96|3.96|4.92|3.92|4.97|3.97|4.92|3.92|0
1753857000000|2025-07-30 06:30:00|4.93|3.93|4.92|3.92|4.94|3.94|4.92|3.92|0
1753857300000|2025-07-30 06:35:00|4.93|3.93|4.93|3.93|4.93|3.93|4.92|3.92|0
1753857600000|2025-07-30 06:40:00|4.92|3.92|4.92|3.92|4.93|3.93|4.92|3.92|0
1753857900000|2025-07-30 06:45:00|4.93|3.93|4.93|3.93|4.93|3.93|4.92|3.92|0
1753858200000|2025-07-30 06:50:00|4.92|3.92|4.93|3.93|4.93|3.93|4.92|3.92|0
1753858500000|2025-07-30 06:55:00|4.94|3.94|4.93|3.93|4.94|3.94|4.91|3.91|0
1753858800000|2025-07-30 07:00:00|4.92|3.92|4.93|3.93|4.94|3.94|4.91|3.91|0
1753859100000|2025-07-30 07:05:00|4.94|3.94|4.98|3.98|4.99|3.99|4.91|3.91|0
1753859400000|2025-07-30 07:10:00|4.97|3.97|4.98|3.98|4.99|3.99|4.96|3.96|0
1753859700000|2025-07-30 07:15:00|4.97|3.97|5.03|4.03|5.03|4.03|4.96|3.96|0
1753860000000|2025-07-30 07:20:00|5.04|4.04|4.98|3.98|5.04|4.04|4.98|3.98|0
1753860300000|2025-07-30 07:25:00|4.97|3.97|4.98|3.98|4.98|3.98|4.96|3.96|0
1753860600000|2025-07-30 07:30:00|4.97|3.97|4.98|3.98|4.98|3.98|4.97|3.97|0
1753860900000|2025-07-30 07:35:00|4.97|3.97|4.97|3.97|4.99|3.99|4.96|3.96|0
1753861200000|2025-07-30 07:40:00|4.98|3.98|4.92|3.92|4.98|3.98|4.92|3.92|0
1753861500000|2025-07-30 07:45:00|4.91|3.91|4.92|3.92|4.93|3.93|4.91|3.91|0
1753861800000|2025-07-30 07:50:00|4.91|3.91|4.92|3.92|4.93|3.93|4.91|3.91|0
1753862100000|2025-07-30 07:55:00|4.93|3.93|4.93|3.93|4.93|3.93|4.91|3.91|0
1753862400000|2025-07-30 08:00:00|4.92|3.92|4.93|3.93|4.94|3.94|4.91|3.91|0
1753862700000|2025-07-30 08:05:00|4.94|3.94|4.93|3.93|4.94|3.94|4.92|3.92|0
1753863000000|2025-07-30 08:10:00|4.94|3.94|4.97|3.97|4.99|3.99|4.94|3.94|0
1753863300000|2025-07-30 08:15:00|4.98|3.98|4.97|3.97|4.99|3.99|4.97|3.97|0
1753863600000|2025-07-30 08:20:00|4.98|3.98|5.03|4.03|5.04|4.04|4.98|3.98|0
1753863900000|2025-07-30 08:25:00|5.04|4.04|5.02|4.02|5.04|4.04|5.02|4.02|0
1753864200000|2025-07-30 08:30:00|5.03|4.03|5.01|4.01|5.05|4.05|5|4|0
1753864500000|2025-07-30 08:35:00|5.02|4.02|5.02|4.02|5.03|4.03|5.01|4.01|0
1753864800000|2025-07-30 08:40:00|5.03|4.03|5.03|4.03|5.03|4.03|5.01|4.01|0
1753865100000|2025-07-30 08:45:00|5.02|4.02|5.02|4.02|5.03|4.03|5.01|4.01|0
1753865400000|2025-07-30 08:50:00|5.03|4.03|5.02|4.02|5.03|4.03|5.02|4.02|0
1753865700000|2025-07-30 08:55:00|5.03|4.03|4.97|3.97|5.03|4.03|4.96|3.96|0
1753866000000|2025-07-30 09:00:00|4.98|3.98|4.98|3.98|4.99|3.99|4.96|3.96|0
1753866300000|2025-07-30 09:05:00|4.97|3.97|4.97|3.97|4.98|3.98|4.96|3.96|0
1753866600000|2025-07-30 09:10:00|4.98|3.98|4.98|3.98|4.98|3.98|4.97|3.97|0
1753866900000|2025-07-30 09:15:00|4.97|3.97|4.88|3.88|4.97|3.97|4.87|3.87|0
1753867200000|2025-07-30 09:20:00|4.87|3.87|4.88|3.88|4.89|3.89|4.87|3.87|0
1753867500000|2025-07-30 09:25:00|4.89|3.89|4.88|3.88|4.89|3.89|4.86|3.86|0
1753867800000|2025-07-30 09:30:00|4.87|3.87|4.88|3.88|4.89|3.89|4.87|3.87|0
1753868100000|2025-07-30 09:35:00|4.87|3.87|4.92|3.92|4.93|3.93|4.87|3.87|0
1753868400000|2025-07-30 09:40:00|4.91|3.91|4.93|3.93|4.93|3.93|4.91|3.91|0
1753868700000|2025-07-30 09:45:00|4.92|3.92|4.93|3.93|4.93|3.93|4.91|3.91|0
1753869000000|2025-07-30 09:50:00|4.92|3.92|4.92|3.92|4.93|3.93|4.92|3.92|0
1753869300000|2025-07-30 09:55:00|4.93|3.93|4.87|3.87|4.94|3.94|4.86|3.86|0
1753869600000|2025-07-30 10:00:00|4.86|3.86|4.88|3.88|4.89|3.89|4.86|3.86|0
1753869900000|2025-07-30 10:05:00|4.89|3.89|4.88|3.88|4.89|3.89|4.87|3.87|0
1753870200000|2025-07-30 10:10:00|4.87|3.87|4.88|3.88|4.89|3.89|4.86|3.86|0
1753870500000|2025-07-30 10:15:00|4.87|3.87|4.87|3.87|4.88|3.88|4.87|3.87|0
1753870800000|2025-07-30 10:20:00|4.88|3.88|4.87|3.87|4.88|3.88|4.87|3.87|0
1753871100000|2025-07-30 10:25:00|4.88|3.88|4.88|3.88|4.89|3.89|4.87|3.87|0
1753871400000|2025-07-30 10:30:00|4.87|3.87|4.88|3.88|4.89|3.89|4.87|3.87|0
1753871700000|2025-07-30 10:35:00|4.87|3.87|4.87|3.87|4.88|3.88|4.87|3.87|0
1753872000000|2025-07-30 10:40:00|4.88|3.88|4.83|3.83|4.88|3.88|4.83|3.83|0
1753872300000|2025-07-30 10:45:00|4.84|3.84|4.83|3.83|4.84|3.84|4.82|3.82|0
1753872600000|2025-07-30 10:50:00|4.82|3.82|4.83|3.83|4.84|3.84|4.82|3.82|0
1753872900000|2025-07-30 10:55:00|4.82|3.82|4.83|3.83|4.83|3.83|4.82|3.82|0
1753873200000|2025-07-30 11:00:00|4.78|3.78|4.77|3.77|4.83|3.83|4.77|3.77|0
1753873500000|2025-07-30 11:05:00|4.78|3.78|4.83|3.83|4.83|3.83|4.77|3.77|0
1753873800000|2025-07-30 11:10:00|4.82|3.82|4.78|3.78|4.83|3.83|4.77|3.77|0
1753874100000|2025-07-30 11:15:00|4.77|3.77|4.83|3.83|4.84|3.84|4.77|3.77|0
1753874400000|2025-07-30 11:20:00|4.82|3.82|4.83|3.83|4.84|3.84|4.82|3.82|0
1753874700000|2025-07-30 11:25:00|4.82|3.82|4.78|3.78|4.82|3.82|4.77|3.77|0
1753875000000|2025-07-30 11:30:00|4.77|3.77|4.77|3.77|4.79|3.79|4.77|3.77|0
1753875300000|2025-07-30 11:35:00|4.78|3.78|4.78|3.78|4.78|3.78|4.77|3.77|0
1753875600000|2025-07-30 11:40:00|4.77|3.77|4.77|3.77|4.81|3.81|4.76|3.76|0
1753875900000|2025-07-30 11:45:00|4.78|3.78|4.77|3.77|4.78|3.78|4.76|3.76|0
1753876200000|2025-07-30 11:50:00|4.78|3.78|4.78|3.78|4.79|3.79|4.77|3.77|0
1753876500000|2025-07-30 11:55:00|4.79|3.79|4.78|3.78|4.79|3.79|4.77|3.77|0
1753876800000|2025-07-30 12:00:00|4.79|3.79|4.83|3.83|4.84|3.84|4.77|3.77|0
1753877100000|2025-07-30 12:05:00|4.82|3.82|4.89|3.89|4.91|3.91|4.82|3.82|0
1753877400000|2025-07-30 12:10:00|4.9|3.9|4.93|3.93|4.95|3.95|4.87|3.87|0
1753877700000|2025-07-30 12:15:00|4.91|3.91|4.88|3.88|4.94|3.94|4.82|3.82|0
1753878000000|2025-07-30 12:20:00|4.89|3.89|4.87|3.87|4.9|3.9|4.86|3.86|0
1753878300000|2025-07-30 12:25:00|4.88|3.88|3.18|2.18|4.89|3.89|3.18|2.18|0
1753878600000|2025-07-30 12:30:00|3.17|2.17|4.88|3.88|4.95|3.95|3.13|2.13|0
1753878900000|2025-07-30 12:35:00|4.87|3.87|4.88|3.88|4.94|3.94|4.86|3.86|0
1753879200000|2025-07-30 12:40:00|4.87|3.87|4.83|3.83|4.88|3.88|4.81|3.81|0
1753879500000|2025-07-30 12:45:00|4.84|3.84|4.84|3.84|4.88|3.88|4.83|3.83|0
1753879800000|2025-07-30 12:50:00|4.83|3.83|4.83|3.83|4.84|3.84|4.82|3.82|0
1753880100000|2025-07-30 12:55:00|4.82|3.82|4.88|3.88|4.88|3.88|4.82|3.82|0
1753880400000|2025-07-30 13:00:00|3.98|2.98|4.88|3.88|4.89|3.89|3.97|2.97|0
1753880700000|2025-07-30 13:05:00|4.89|3.89|4.88|3.88|4.89|3.89|4.86|3.86|0
1753881000000|2025-07-30 13:10:00|4.87|3.87|4.87|3.87|4.89|3.89|4.87|3.87|0
1753881300000|2025-07-30 13:15:00|4.88|3.88|4.88|3.88|4.88|3.88|4.86|3.86|0
1753881600000|2025-07-30 13:20:00|4.87|3.87|5.08|3.68|5.08|3.88|4.86|3.68|0
1753881900000|2025-07-30 13:25:00|5.09|3.69|5.07|3.67|5.09|3.69|5.05|3.65|0
1753882200000|2025-07-30 13:30:00|4.87|3.87|4.93|3.93|4.99|3.99|4.87|3.87|0
1753882500000|2025-07-30 13:35:00|4.92|3.92|4.93|3.93|4.94|3.94|4.85|3.85|0
1753882800000|2025-07-30 13:40:00|4.94|3.94|4.91|3.91|4.94|3.94|4.9|3.9|0
1753883100000|2025-07-30 13:45:00|4.93|3.93|4.93|3.93|4.95|3.95|4.86|3.86|0
1753883400000|2025-07-30 13:50:00|4.94|3.94|5.02|4.02|5.05|4.05|4.93|3.93|0
1753883700000|2025-07-30 13:55:00|5.01|4.01|5.01|4.01|5.05|4.05|4.98|3.98|0
1753884000000|2025-07-30 14:00:00|5.03|4.03|5.02|4.02|5.06|4.06|5|4|0
1753884300000|2025-07-30 14:05:00|5.01|4.01|4.98|3.98|5.04|4.04|4.97|3.97|0
1753884600000|2025-07-30 14:10:00|4.97|3.97|4.97|3.97|5.03|4.03|4.96|3.96|0
1753884900000|2025-07-30 14:15:00|4.96|3.96|4.93|3.93|4.97|3.97|4.9|3.9|0
1753885200000|2025-07-30 14:20:00|4.92|3.92|4.84|3.84|4.94|3.94|4.8|3.8|0
1753885500000|2025-07-30 14:25:00|4.85|3.85|4.82|3.82|4.86|3.86|4.82|3.82|0
1753885800000|2025-07-30 14:30:00|4.81|3.81|4.93|3.93|4.93|3.93|4.81|3.81|0
1753886100000|2025-07-30 14:35:00|4.92|3.92|4.93|3.93|4.94|3.94|4.91|3.91|0
1753886400000|2025-07-30 14:40:00|4.94|3.94|4.93|3.93|4.94|3.94|4.91|3.91|0
1753886700000|2025-07-30 14:45:00|4.92|3.92|4.93|3.93|4.94|3.94|4.92|3.92|0
1753887000000|2025-07-30 14:50:00|4.94|3.94|4.93|3.93|4.94|3.94|4.91|3.91|0
1753887300000|2025-07-30 14:55:00|4.94|3.94|4.93|3.93|4.95|3.95|4.92|3.92|0
1753887600000|2025-07-30 15:00:00|4.92|3.92|5.04|4.04|5.04|4.04|4.92|3.92|0
1753887900000|2025-07-30 15:05:00|5.03|4.03|5.02|4.02|5.04|4.04|5.01|4.01|0
1753888200000|2025-07-30 15:10:00|5.01|4.01|5.13|4.13|5.16|4.16|5.01|4.01|0
1753888500000|2025-07-30 15:15:00|5.14|4.14|5.12|4.12|5.19|4.19|5.11|4.11|0
1753888800000|2025-07-30 15:20:00|5.13|4.13|5.12|4.12|5.13|4.13|4.89|3.89|0
1753889100000|2025-07-30 15:25:00|5.11|4.11|5.13|4.13|5.16|4.16|5.11|4.11|0
1753889400000|2025-07-30 15:30:00|5.12|4.12|5.12|4.12|5.17|4.17|5.11|4.11|0
1753889700000|2025-07-30 15:35:00|5.11|4.11|5.13|4.13|5.14|4.14|5.11|4.11|0
1753890000000|2025-07-30 15:40:00|5.12|4.12|5.03|4.03|5.14|4.14|5.03|4.03|0
1753890300000|2025-07-30 15:45:00|5.04|4.04|5.03|4.03|5.08|4.08|5.02|4.02|0
1753890600000|2025-07-30 15:50:00|5.02|4.02|4.98|3.98|5.04|4.04|4.97|3.97|0
1753890900000|2025-07-30 15:55:00|4.97|3.97|4.92|3.92|4.98|3.98|4.91|3.91|0
1753891200000|2025-07-30 16:00:00|4.91|3.91|4.93|3.93|4.94|3.94|4.91|3.91|0
1753891500000|2025-07-30 16:05:00|4.92|3.92|4.92|3.92|4.93|3.93|4.92|3.92|0
1753891800000|2025-07-30 16:10:00|4.93|3.93|4.93|3.93|4.93|3.93|4.91|3.91|0
1753892100000|2025-07-30 16:15:00|4.92|3.92|4.88|3.88|4.93|3.93|4.82|3.82|0
1753892400000|2025-07-30 16:20:00|4.87|3.87|4.88|3.88|4.88|3.88|4.86|3.86|0
1753892700000|2025-07-30 16:25:00|4.89|3.89|4.92|3.92|4.93|3.93|4.87|3.87|0
1753893000000|2025-07-30 16:30:00|4.87|3.87|4.88|3.88|4.93|3.93|4.87|3.87|0
1753893300000|2025-07-30 16:35:00|4.87|3.87|4.92|3.92|4.94|3.94|4.87|3.87|0
1753893600000|2025-07-30 16:40:00|4.93|3.93|4.93|3.93|4.95|3.95|4.9|3.9|0
1753893900000|2025-07-30 16:45:00|4.92|3.92|4.93|3.93|4.94|3.94|4.92|3.92|0
1753894200000|2025-07-30 16:50:00|4.92|3.92|4.94|3.94|4.94|3.94|4.91|3.91|0
1753894500000|2025-07-30 16:55:00|4.93|3.93|4.93|3.93|4.94|3.94|4.91|3.91|0
1753894800000|2025-07-30 17:00:00|4.92|3.92|4.93|3.93|4.94|3.94|4.88|3.88|0
1753895100000|2025-07-30 17:05:00|4.92|3.92|4.94|3.94|4.94|3.94|4.92|3.92|0
1753895400000|2025-07-30 17:10:00|4.93|3.93|4.93|3.93|4.94|3.94|4.91|3.91|0
1753895700000|2025-07-30 17:15:00|4.92|3.92|4.93|3.93|4.95|3.95|4.92|3.92|0
1753896000000|2025-07-30 17:20:00|4.92|3.92|4.93|3.93|4.94|3.94|4.92|3.92|0
1753896300000|2025-07-30 17:25:00|4.92|3.92|4.93|3.93|4.94|3.94|4.91|3.91|0
1753896600000|2025-07-30 17:30:00|4.94|3.94|4.93|3.93|4.94|3.94|4.91|3.91|0
1753896900000|2025-07-30 17:35:00|4.94|3.94|4.92|3.92|4.94|3.94|4.91|3.91|0
1753897200000|2025-07-30 17:40:00|4.91|3.91|4.93|3.93|4.93|3.93|4.91|3.91|0
1753897500000|2025-07-30 17:45:00|4.94|3.94|4.93|3.93|4.96|3.96|4.92|3.92|0
1753897800000|2025-07-30 17:50:00|4.94|3.94|4.93|3.93|4.94|3.94|4.91|3.91|0
1753898100000|2025-07-30 17:55:00|4.92|3.92|4.88|3.88|4.94|3.94|4.86|3.86|0
1753898400000|2025-07-30 18:00:00|4.87|3.87|4.97|3.97|5.02|4.02|4.26|3.26|0
1753898700000|2025-07-30 18:05:00|4.93|3.93|4.87|3.87|4.93|3.93|4.86|3.86|0
1753899000000|2025-07-30 18:10:00|4.86|3.86|4.88|3.88|4.91|3.91|4.85|3.85|0
1753899300000|2025-07-30 18:15:00|4.89|3.89|4.92|3.92|4.94|3.94|4.87|3.87|0
1753899600000|2025-07-30 18:20:00|4.93|3.93|4.88|3.88|4.94|3.94|4.85|3.85|0
1753899900000|2025-07-30 18:25:00|4.87|3.87|4.82|3.82|4.89|3.89|4.82|3.82|0
1753900200000|2025-07-30 18:30:00|4.83|3.83|4.74|3.74|4.84|3.84|4.73|3.73|0
1753900500000|2025-07-30 18:35:00|4.78|3.78|4.8|3.8|4.91|3.91|4.66|3.66|0
1753900800000|2025-07-30 18:40:00|4.81|3.81|4.83|3.83|4.96|3.96|4.8|3.8|0
1753901100000|2025-07-30 18:45:00|4.84|3.84|4.99|3.99|4.99|3.99|4.76|3.76|0
1753901400000|2025-07-30 18:50:00|5|4|5.13|4.13|5.18|4.18|4.99|3.99|0
1753901700000|2025-07-30 18:55:00|5.17|4.17|5.53|4.52|5.6|4.6|5.13|4.13|0
1753902000000|2025-07-30 19:00:00|5.55|4.54|5.73|4.69|5.77|4.72|5.51|4.51|0
1753902300000|2025-07-30 19:05:00|5.74|4.7|5.39|4.39|5.8|4.75|5.38|4.38|0
1753902600000|2025-07-30 19:10:00|5.4|4.4|5.16|4.16|5.45|4.45|5.13|4.13|0
1753902900000|2025-07-30 19:15:00|5.17|4.17|5.36|4.36|5.39|4.39|5.12|4.12|0
1753903200000|2025-07-30 19:20:00|5.37|4.37|5.5|4.5|5.51|4.51|5.29|4.29|0
1753903500000|2025-07-30 19:25:00|5.48|4.48|5.51|4.51|5.6|4.58|5.43|4.43|0
1753903800000|2025-07-30 19:30:00|5.5|4.5|5.41|4.41|5.53|4.53|5.33|4.33|0
1753904100000|2025-07-30 19:35:00|5.42|4.42|5.46|4.46|5.5|4.5|5.34|4.34|0
1753904400000|2025-07-30 19:40:00|5.47|4.47|5.47|4.47|5.49|4.49|5.35|4.35|0
1753904700000|2025-07-30 19:45:00|5.45|4.45|5.34|4.34|5.49|4.49|5.26|4.26|0
1753905000000|2025-07-30 19:50:00|5.31|4.31|5.22|4.22|5.31|4.31|5.19|4.19|0
1753905300000|2025-07-30 19:55:00|5.26|4.26|5.04|4.04|5.28|4.28|5.02|4.02|0
1753905600000|2025-07-30 20:00:00|5.09|4.09|4.92|3.92|5.12|4.12|4.7|3.7|0
1753905900000|2025-07-30 20:05:00|4.33|3.33|4.83|3.83|4.87|3.87|4.31|3.31|0
1753906200000|2025-07-30 20:10:00|4.82|3.82|4.69|3.69|4.83|3.83|4.62|3.62|0
1753906500000|2025-07-30 20:15:00|4.68|3.68|4.68|3.68|4.76|3.76|4.61|3.61|0
1753906800000|2025-07-30 20:20:00|4.67|3.67|4.63|3.63|4.69|3.69|4.61|3.61|0
1753907100000|2025-07-30 20:25:00|4.62|3.62|4.62|3.62|4.65|3.65|4.62|3.62|0
1753907400000|2025-07-30 20:30:00|4.63|3.63|4.63|3.63|4.65|3.65|4.62|3.62|0
1753907700000|2025-07-30 20:35:00|4.64|3.64|4.63|3.63|4.65|3.65|4.62|3.62|0
1753908000000|2025-07-30 20:40:00|4.62|3.62|4.63|3.63|4.65|3.65|4.62|3.62|0
1753908300000|2025-07-30 20:45:00|4.64|3.64|4.63|3.63|4.64|3.64|4.62|3.62|0
1753908600000|2025-07-30 20:50:00|4.64|3.64|4.64|3.64|4.65|3.65|4.62|3.62|0
1753908900000|2025-07-30 20:55:00|4.84|3.44|4.84|3.44|4.85|3.45|4.83|3.43|0
1753909200000|2025-07-30 21:00:00|4.83|3.43|4.84|3.44|4.84|3.44|4.83|3.43|0
1753909500000|2025-07-30 21:05:00|4.83|3.43|4.83|3.43|4.84|3.44|4.82|3.42|0
1753909800000|2025-07-30 21:10:00|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1753910100000|2025-07-30 21:15:00|4.84|3.44|4.82|3.42|4.84|3.44|4.82|3.42|0
1753910400000|2025-07-30 21:20:00|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1753910700000|2025-07-30 21:25:00|4.79|3.39|4.8|3.4|4.8|3.4|4.78|3.38|0
1753911000000|2025-07-30 21:30:00|4.79|3.39|4.79|3.39|4.8|3.4|4.78|3.38|0
1753911300000|2025-07-30 21:35:00|4.8|3.4|4.8|3.4|4.8|3.4|4.79|3.39|0
1753911600000|2025-07-30 21:40:00|4.79|3.39|4.75|3.35|4.79|3.39|4.74|3.34|0
1753911900000|2025-07-30 21:45:00|4.76|3.36|4.76|3.36|4.76|3.36|4.74|3.34|0
1753912200000|2025-07-30 21:50:00|4.75|3.35|4.74|3.34|4.75|3.35|4.71|3.31|0
1753912500000|2025-07-30 21:55:00|4.73|3.33|4.67|3.27|4.73|3.33|4.65|3.25|0
1753912800000|2025-07-30 22:00:00|4.7|3.3|4.69|3.29|4.75|3.35|4.68|3.28|0
1753913100000|2025-07-30 22:05:00|4.68|3.28|4.73|3.33|4.74|3.34|4.68|3.28|0
1753913400000|2025-07-30 22:10:00|4.72|3.32|4.71|3.31|4.74|3.34|4.71|3.31|0
1753913700000|2025-07-30 22:15:00|4.72|3.32|4.68|3.28|4.73|3.33|4.66|3.26|0
1753914000000|2025-07-30 22:20:00|4.67|3.27|4.69|3.29|4.7|3.3|4.67|3.27|0
1753914300000|2025-07-30 22:25:00|4.7|3.3|4.69|3.29|4.7|3.3|4.69|3.29|0
1753914600000|2025-07-30 22:30:00|4.68|3.28|4.65|3.25|4.69|3.29|4.64|3.24|0
1753914900000|2025-07-30 22:35:00|4.64|3.24|4.63|3.23|4.65|3.25|4.63|3.23|0
1753915200000|2025-07-30 22:40:00|4.64|3.24|4.6|3.2|4.64|3.24|4.6|3.2|0
1753915500000|2025-07-30 22:45:00|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1753915800000|2025-07-30 22:50:00|4.59|3.19|4.61|3.21|4.62|3.22|4.59|3.19|0
1753916100000|2025-07-30 22:55:00|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1753916400000|2025-07-30 23:00:00|4.59|3.19|4.6|3.2|4.61|3.21|4.59|3.19|0
1753916700000|2025-07-30 23:05:00|4.59|3.19|4.58|3.18|4.59|3.19|4.58|3.18|0
1753917000000|2025-07-30 23:10:00|4.57|3.17|4.55|3.15|4.57|3.17|4.55|3.15|0
1753917300000|2025-07-30 23:15:00|4.56|3.16|4.58|3.18|4.59|3.19|4.56|3.16|0
1753917600000|2025-07-30 23:20:00|4.59|3.19|4.59|3.19|4.6|3.2|4.58|3.18|0
1753917900000|2025-07-30 23:25:00|4.6|3.2|4.58|3.18|4.6|3.2|4.58|3.18|0
1753918200000|2025-07-30 23:30:00|4.59|3.19|4.59|3.19|4.59|3.19|4.58|3.18|0
1753918500000|2025-07-30 23:35:00|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1753918800000|2025-07-30 23:40:00|4.59|3.19|4.57|3.17|4.59|3.19|4.57|3.17|0
1753919100000|2025-07-30 23:45:00|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1753919400000|2025-07-30 23:50:00|4.58|3.18|4.58|3.18|4.59|3.19|4.57|3.17|0
1753919700000|2025-07-30 23:55:00|4.59|3.19|4.6|3.2|4.6|3.2|4.58|3.18|0
1753920000000|2025-07-31 00:00:00|4.61|3.21|4.61|3.21|4.62|3.22|4.6|3.2|0
1753920300000|2025-07-31 00:05:00|4.6|3.2|4.62|3.22|4.63|3.23|4.6|3.2|0
1753920600000|2025-07-31 00:10:00|4.63|3.23|4.62|3.22|4.63|3.23|4.61|3.21|0
1753920900000|2025-07-31 00:15:00|4.61|3.21|4.35|3.35|4.88|3.48|4.35|3.19|0
1753921200000|2025-07-31 00:20:00|4.34|3.34|4.34|3.34|4.35|3.35|4.33|3.33|0
1753921500000|2025-07-31 00:25:00|4.35|3.35|4.34|3.34|4.35|3.35|4.33|3.33|0
1753921800000|2025-07-31 00:30:00|4.33|3.33|4.34|3.34|4.35|3.35|4.33|3.33|0
1753922100000|2025-07-31 00:35:00|4.35|3.35|4.34|3.34|4.39|3.39|4.33|3.33|0
1753922400000|2025-07-31 00:40:00|4.33|3.33|4.34|3.34|4.35|3.35|4.32|3.32|0
1753922700000|2025-07-31 00:45:00|4.35|3.35|4.29|3.29|4.35|3.35|4.28|3.28|0
1753923000000|2025-07-31 00:50:00|4.28|3.28|4.34|3.34|4.34|3.34|4.28|3.28|0
1753923300000|2025-07-31 00:55:00|4.35|3.35|4.33|3.33|4.35|3.35|4.33|3.33|0
1753923600000|2025-07-31 01:00:00|4.34|3.34|4.34|3.34|4.35|3.35|4.33|3.33|0
1753923900000|2025-07-31 01:05:00|4.33|3.33|4.34|3.34|4.34|3.34|4.33|3.33|0
1753924200000|2025-07-31 01:10:00|4.33|3.33|4.33|3.33|4.34|3.34|4.33|3.33|0
1753924500000|2025-07-31 01:15:00|4.34|3.34|4.29|3.29|4.34|3.34|4.29|3.29|0
1753924800000|2025-07-31 01:20:00|4.28|3.28|4.29|3.29|4.29|3.29|4.28|3.28|0
1753925100000|2025-07-31 01:25:00|4.3|3.3|4.28|3.28|4.3|3.3|4.28|3.28|0
1753925400000|2025-07-31 01:30:00|4.29|3.29|4.29|3.29|4.3|3.3|4.27|3.27|0
1753925700000|2025-07-31 01:35:00|4.28|3.28|4.28|3.28|4.29|3.29|4.28|3.28|0
1753926000000|2025-07-31 01:40:00|4.27|3.27|4.29|3.29|4.3|3.3|4.27|3.27|0
1753926300000|2025-07-31 01:45:00|4.28|3.28|4.28|3.28|4.3|3.3|4.28|3.28|0
1753926600000|2025-07-31 01:50:00|4.29|3.29|4.29|3.29|4.3|3.3|4.28|3.28|0
1753926900000|2025-07-31 01:55:00|4.3|3.3|4.28|3.28|4.3|3.3|4.28|3.28|0
1753927200000|2025-07-31 02:00:00|4.29|3.29|4.29|3.29|4.3|3.3|4.28|3.28|0
1753927500000|2025-07-31 02:05:00|4.28|3.28|4.29|3.29|4.29|3.29|4.28|3.28|0
1753927800000|2025-07-31 02:10:00|4.28|3.28|4.29|3.29|4.29|3.29|4.28|3.28|0
1753928100000|2025-07-31 02:15:00|4.3|3.3|4.29|3.29|4.3|3.3|4.28|3.28|0
1753928400000|2025-07-31 02:20:00|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1753928700000|2025-07-31 02:25:00|4.25|3.25|4.29|3.29|4.29|3.29|4.24|3.24|0
1753929000000|2025-07-31 02:30:00|4.24|3.24|4.24|3.24|4.24|3.24|4.24|3.24|0
1753929300000|2025-07-31 02:35:00|4.23|3.23|4.23|3.23|4.25|3.25|4.23|3.23|0
1753929600000|2025-07-31 02:40:00|4.24|3.24|4.24|3.24|4.24|3.24|4.23|3.23|0
1753930200000|2025-07-31 02:50:00|4.23|3.23|4.24|3.24|4.24|3.24|4.23|3.23|0
1753930500000|2025-07-31 02:55:00|4.23|3.23|4.24|3.24|4.25|3.25|4.23|3.23|0
1753930800000|2025-07-31 03:00:00|4.25|3.25|4.24|3.24|4.25|3.25|4.24|3.24|0
1753931100000|2025-07-31 03:05:00|4.25|3.25|4.24|3.24|4.25|3.25|4.24|3.24|0
1753931700000|2025-07-31 03:15:00|4.23|3.23|4.24|3.24|4.24|3.24|4.23|3.23|0
1753932000000|2025-07-31 03:20:00|4.25|3.25|4.24|3.24|4.25|3.25|4.24|3.24|0
1753932300000|2025-07-31 03:25:00|4.25|3.25|4.24|3.24|4.25|3.25|4.24|3.24|0
1753932600000|2025-07-31 03:30:00|4.23|3.23|4.25|3.25|4.25|3.25|4.23|3.23|0
1753932900000|2025-07-31 03:35:00|4.24|3.24|4.24|3.24|4.25|3.25|4.24|3.24|0
1753933500000|2025-07-31 03:45:00|4.23|3.23|4.25|3.25|4.25|3.25|4.23|3.23|0
1753933800000|2025-07-31 03:50:00|4.24|3.24|4.24|3.24|4.25|3.25|4.23|3.23|0
1753934100000|2025-07-31 03:55:00|4.23|3.23|4.24|3.24|4.24|3.24|4.23|3.23|0
1753934700000|2025-07-31 04:05:00|4.23|3.23|4.24|3.24|4.24|3.24|4.23|3.23|0
1753935000000|2025-07-31 04:10:00|4.25|3.25|4.24|3.24|4.25|3.25|4.23|3.23|0
1753935300000|2025-07-31 04:15:00|4.25|3.25|4.24|3.24|4.25|3.25|4.24|3.24|0
1753935600000|2025-07-31 04:20:00|4.23|3.23|4.24|3.24|4.24|3.24|4.23|3.23|0
1753935900000|2025-07-31 04:25:00|4.25|3.25|4.26|3.26|4.26|3.26|4.24|3.24|0
1753936200000|2025-07-31 04:30:00|4.29|3.29|4.23|3.23|4.3|3.3|4.23|3.23|0
1753936500000|2025-07-31 04:35:00|4.24|3.24|4.24|3.24|4.25|3.25|4.23|3.23|0
1753936800000|2025-07-31 04:40:00|4.23|3.23|4.24|3.24|4.25|3.25|4.23|3.23|0
1753937100000|2025-07-31 04:45:00|4.25|3.25|4.24|3.24|4.25|3.25|4.23|3.23|0
1753937400000|2025-07-31 04:50:00|4.23|3.23|4.24|3.24|4.24|3.24|4.23|3.23|0
1753938000000|2025-07-31 05:00:00|4.23|3.23|4.24|3.24|4.24|3.24|4.23|3.23|0
1753938300000|2025-07-31 05:05:00|4.25|3.25|4.23|3.23|4.26|3.26|4.23|3.23|0
1753938600000|2025-07-31 05:10:00|4.24|3.24|4.19|3.19|4.24|3.24|4.14|3.14|0
1753938900000|2025-07-31 05:15:00|4.18|3.18|4.19|3.19|4.2|3.2|4.18|3.18|0
1753939200000|2025-07-31 05:20:00|4.18|3.18|4.19|3.19|4.19|3.19|4.18|3.18|0
1753939500000|2025-07-31 05:25:00|4.2|3.2|4.19|3.19|4.2|3.2|4.18|3.18|0
1753939800000|2025-07-31 05:30:00|4.24|3.24|4.24|3.24|4.24|3.24|4.23|3.23|0
1753940100000|2025-07-31 05:35:00|4.23|3.23|4.24|3.24|4.25|3.25|4.23|3.23|0
1753940400000|2025-07-31 05:40:00|4.23|3.23|4.23|3.23|4.24|3.24|4.23|3.23|0
1753940700000|2025-07-31 05:45:00|4.24|3.24|4.23|3.23|4.25|3.25|4.23|3.23|0
1753941000000|2025-07-31 05:50:00|4.24|3.24|4.28|3.28|4.29|3.29|4.23|3.23|0
1753941300000|2025-07-31 05:55:00|4.24|3.24|4.24|3.24|4.29|3.29|4.23|3.23|0
1753941600000|2025-07-31 06:00:00|4.19|3.19|4.24|3.24|4.25|3.25|4.19|3.19|0
1753941900000|2025-07-31 06:05:00|4.23|3.23|4.23|3.23|4.25|3.25|4.23|3.23|0
1753942200000|2025-07-31 06:10:00|4.24|3.24|4.29|3.29|4.3|3.3|4.19|3.19|0
1753942500000|2025-07-31 06:15:00|4.24|3.24|4.23|3.23|4.29|3.29|4.23|3.23|0
1753942800000|2025-07-31 06:20:00|4.24|3.24|4.24|3.24|4.24|3.24|4.23|3.23|0
1753943100000|2025-07-31 06:25:00|4.23|3.23|4.2|3.2|4.24|3.24|4.19|3.19|0
1753943400000|2025-07-31 06:30:00|4.21|3.21|4.29|3.29|4.29|3.29|4.19|3.19|0
1753943700000|2025-07-31 06:35:00|4.24|3.24|4.24|3.24|4.3|3.3|4.23|3.23|0
1753944000000|2025-07-31 06:40:00|4.29|3.29|4.29|3.29|4.29|3.29|4.23|3.23|0
1753944300000|2025-07-31 06:45:00|4.28|3.28|4.24|3.24|4.29|3.29|4.19|3.19|0
1753944600000|2025-07-31 06:50:00|4.23|3.23|4.22|3.22|4.25|3.25|4.22|3.22|0
1753944900000|2025-07-31 06:55:00|4.21|3.21|4.25|3.25|4.25|3.25|4.21|3.21|0
1753945200000|2025-07-31 07:00:00|4.24|3.24|4.23|3.23|4.29|3.29|4.23|3.23|0
1753945500000|2025-07-31 07:05:00|4.24|3.24|4.24|3.24|4.25|3.25|4.23|3.23|0
1753945800000|2025-07-31 07:10:00|4.25|3.25|4.24|3.24|4.25|3.25|4.23|3.23|0
1753946100000|2025-07-31 07:15:00|4.23|3.23|4.25|3.25|4.25|3.25|4.22|3.22|0
1753946400000|2025-07-31 07:20:00|4.24|3.24|4.19|3.19|4.24|3.24|4.19|3.19|0
1753946700000|2025-07-31 07:25:00|4.18|3.18|4.14|3.14|4.2|3.2|4.13|3.13|0
1753947000000|2025-07-31 07:30:00|4.13|3.13|4.19|3.19|4.19|3.19|4.13|3.13|0
1753947300000|2025-07-31 07:35:00|4.18|3.18|4.19|3.19|4.2|3.2|4.18|3.18|0
1753947600000|2025-07-31 07:40:00|4.18|3.18|4.09|3.09|4.18|3.18|4.09|3.09|0
1753947900000|2025-07-31 07:45:00|4.08|3.08|4.1|3.1|4.11|3.11|4.07|3.07|0
1753948200000|2025-07-31 07:50:00|4.11|3.11|4.09|3.09|4.11|3.11|4.08|3.08|0
1753948500000|2025-07-31 07:55:00|4.1|3.1|4.14|3.14|4.14|3.14|4.08|3.08|0
1753948800000|2025-07-31 08:00:00|4.15|3.15|4.13|3.13|4.15|3.15|4.13|3.13|0
1753949100000|2025-07-31 08:05:00|4.14|3.14|4.15|3.15|4.15|3.15|4.13|3.13|0
1753949400000|2025-07-31 08:10:00|4.14|3.14|4.14|3.14|4.16|3.16|4.13|3.13|0
1753949700000|2025-07-31 08:15:00|4.13|3.13|4.13|3.13|4.15|3.15|4.13|3.13|0
1753950000000|2025-07-31 08:20:00|4.14|3.14|4.14|3.14|4.15|3.15|4.13|3.13|0
1753950300000|2025-07-31 08:25:00|4.13|3.13|4.14|3.14|4.15|3.15|4.13|3.13|0
1753950600000|2025-07-31 08:30:00|4.15|3.15|4.13|3.13|4.15|3.15|4.13|3.13|0
1753950900000|2025-07-31 08:35:00|4.14|3.14|4.14|3.14|4.14|3.14|4.13|3.13|0
1753951200000|2025-07-31 08:40:00|4.15|3.15|4.14|3.14|4.15|3.15|4.14|3.14|0
1753951500000|2025-07-31 08:45:00|4.15|3.15|4.09|3.09|4.15|3.15|4.08|3.08|0
1753951800000|2025-07-31 08:50:00|4.08|3.08|4.09|3.09|4.11|3.11|4.03|3.03|0
1753952100000|2025-07-31 08:55:00|4.1|3.1|4.1|3.1|4.1|3.1|4.08|3.08|0
1753952400000|2025-07-31 09:00:00|4.09|3.09|4.14|3.14|4.14|3.14|4.09|3.09|0
1753952700000|2025-07-31 09:05:00|4.15|3.15|4.14|3.14|4.15|3.15|4.13|3.13|0
1753953000000|2025-07-31 09:10:00|4.15|3.15|4.14|3.14|4.15|3.15|4.14|3.14|0
1753953300000|2025-07-31 09:15:00|4.13|3.13|4.14|3.14|4.15|3.15|4.13|3.13|0
1753953600000|2025-07-31 09:20:00|4.13|3.13|4.14|3.14|4.14|3.14|4.13|3.13|0
1753953900000|2025-07-31 09:25:00|4.15|3.15|4.15|3.15|4.16|3.16|4.13|3.13|0
1753954200000|2025-07-31 09:30:00|4.16|3.16|4.19|3.19|4.19|3.19|4.13|3.13|0
1753954500000|2025-07-31 09:35:00|4.2|3.2|4.19|3.19|4.2|3.2|4.18|3.18|0
1753954800000|2025-07-31 09:40:00|4.18|3.18|4.18|3.18|4.2|3.2|4.18|3.18|0
1753955100000|2025-07-31 09:45:00|4.19|3.19|4.19|3.19|4.19|3.19|4.18|3.18|0
1753955400000|2025-07-31 09:50:00|4.2|3.2|4.19|3.19|4.2|3.2|4.19|3.19|0
1753955700000|2025-07-31 09:55:00|4.18|3.18|4.14|3.14|4.2|3.2|4.13|3.13|0
1753956000000|2025-07-31 10:00:00|4.15|3.15|4.14|3.14|4.15|3.15|4.13|3.13|0
1753956300000|2025-07-31 10:05:00|4.13|3.13|4.14|3.14|4.15|3.15|4.13|3.13|0
1753956600000|2025-07-31 10:10:00|4.13|3.13|4.13|3.13|4.15|3.15|4.13|3.13|0
1753956900000|2025-07-31 10:15:00|4.14|3.14|4.09|3.09|4.14|3.14|4.09|3.09|0
1753957200000|2025-07-31 10:20:00|4.1|3.1|4.09|3.09|4.11|3.11|4.08|3.08|0
1753957500000|2025-07-31 10:25:00|4.08|3.08|4.1|3.1|4.14|3.14|4.08|3.08|0
1753957800000|2025-07-31 10:30:00|4.09|3.09|4.09|3.09|4.09|3.09|4.08|3.08|0
1753958100000|2025-07-31 10:35:00|4.1|3.1|4.09|3.09|4.1|3.1|4.09|3.09|0
1753958400000|2025-07-31 10:40:00|4.08|3.08|4.14|3.14|4.14|3.14|4.08|3.08|0
1753958700000|2025-07-31 10:45:00|4.15|3.15|4.14|3.14|4.15|3.15|4.13|3.13|0
1753959000000|2025-07-31 10:50:00|4.15|3.15|4.19|3.19|4.2|3.2|4.14|3.14|0
1753959300000|2025-07-31 10:55:00|4.18|3.18|4.25|3.25|4.25|3.25|4.18|3.18|0
1753959600000|2025-07-31 11:00:00|4.23|3.23|4.19|3.19|4.25|3.25|4.18|3.18|0
1753959900000|2025-07-31 11:05:00|4.2|3.2|4.19|3.19|4.2|3.2|4.18|3.18|0
1753960200000|2025-07-31 11:10:00|4.2|3.2|4.24|3.24|4.31|3.31|4.19|3.19|0
1753960500000|2025-07-31 11:15:00|4.25|3.25|4.19|3.19|4.25|3.25|4.18|3.18|0
1753960800000|2025-07-31 11:20:00|4.2|3.2|4.19|3.19|4.21|3.21|4.18|3.18|0
1753961100000|2025-07-31 11:25:00|4.18|3.18|4.19|3.19|4.25|3.25|4.17|3.17|0
1753961400000|2025-07-31 11:30:00|4.18|3.18|4.19|3.19|4.2|3.2|4.18|3.18|0
1753961700000|2025-07-31 11:35:00|4.2|3.2|4.19|3.19|4.21|3.21|4.18|3.18|0
1753962000000|2025-07-31 11:40:00|4.2|3.2|4.19|3.19|4.21|3.21|4.18|3.18|0
1753962300000|2025-07-31 11:45:00|4.18|3.18|4.19|3.19|4.2|3.2|4.18|3.18|0
1753962600000|2025-07-31 11:50:00|4.2|3.2|4.24|3.24|4.25|3.25|4.18|3.18|0
1753962900000|2025-07-31 11:55:00|4.23|3.23|4.24|3.24|4.25|3.25|4.23|3.23|0
1753963200000|2025-07-31 12:00:00|4.23|3.23|4.24|3.24|4.25|3.25|4.22|3.22|0
1753963500000|2025-07-31 12:05:00|4.23|3.23|4.24|3.24|4.24|3.24|4.19|3.19|0
1753963800000|2025-07-31 12:10:00|4.23|3.23|4.19|3.19|4.24|3.24|4.18|3.18|0
1753964100000|2025-07-31 12:15:00|4.2|3.2|4.2|3.2|4.2|3.2|4.18|3.18|0
1753964400000|2025-07-31 12:20:00|4.19|3.19|4.19|3.19|4.2|3.2|4.18|3.18|0
1753964700000|2025-07-31 12:25:00|4.2|3.2|4.19|3.19|4.21|3.21|4.18|3.18|0
1753965000000|2025-07-31 12:30:00|4.18|3.18|4.2|3.2|4.2|3.2|4.13|3.13|0
1753965300000|2025-07-31 12:35:00|4.21|3.21|4.19|3.19|4.21|3.21|4.18|3.18|0
1753965600000|2025-07-31 12:40:00|4.2|3.2|4.19|3.19|4.2|3.2|4.17|3.17|0
1753965900000|2025-07-31 12:45:00|4.2|3.2|4.19|3.19|4.2|3.2|4.18|3.18|0
1753966200000|2025-07-31 12:50:00|4.18|3.18|4.19|3.19|4.2|3.2|4.15|3.15|0
1753966500000|2025-07-31 12:55:00|4.18|3.18|4.19|3.19|4.2|3.2|4.18|3.18|0
1753966800000|2025-07-31 13:00:00|4.2|3.2|4.19|3.19|4.2|3.2|4.18|3.18|0
1753967100000|2025-07-31 13:05:00|4.2|3.2|4.2|3.2|4.21|3.21|4.18|3.18|0
1753967400000|2025-07-31 13:10:00|4.19|3.19|4.19|3.19|4.2|3.2|4.18|3.18|0
1753967700000|2025-07-31 13:15:00|4.2|3.2|4.24|3.24|4.24|3.24|4.18|3.18|0
1753968000000|2025-07-31 13:20:00|4.25|3.25|4.4|3|4.4|3.25|4.18|3|0
1753968300000|2025-07-31 13:25:00|4.41|3.01|4.43|3.03|4.43|3.03|4.38|2.98|0
1753968600000|2025-07-31 13:30:00|4.23|3.23|4.29|3.29|4.4|3.4|4.23|3.23|0
1753968900000|2025-07-31 13:35:00|4.28|3.28|4.34|3.34|4.34|3.34|4.26|3.26|0
1753969200000|2025-07-31 13:40:00|4.35|3.35|4.44|3.44|4.49|3.49|4.33|3.33|0
1753969500000|2025-07-31 13:45:00|4.43|3.43|4.39|3.39|4.51|3.51|2.7|1.7|0
1753969800000|2025-07-31 13:50:00|4.38|3.38|4.24|3.24|4.38|3.38|4.23|3.23|0
1753970100000|2025-07-31 13:55:00|4.25|3.25|4.25|3.25|4.31|3.31|4.22|3.22|0
1753970400000|2025-07-31 14:00:00|4.26|3.26|4.26|3.26|4.26|3.26|4.22|3.22|0
1753970700000|2025-07-31 14:05:00|4.25|3.25|4.24|3.24|4.27|3.27|4.22|3.22|0
1753971000000|2025-07-31 14:10:00|4.25|3.25|4.33|3.33|4.36|3.36|4.23|3.23|0
1753971300000|2025-07-31 14:15:00|4.32|3.32|4.33|3.33|4.37|3.37|4.32|3.32|0
1753971600000|2025-07-31 14:20:00|4.34|3.34|4.42|3.42|4.47|3.47|4.33|3.33|0
1753971900000|2025-07-31 14:25:00|4.39|3.39|4.43|3.43|4.46|3.46|4.37|3.37|0
1753972200000|2025-07-31 14:30:00|4.44|3.44|4.45|3.45|4.46|3.46|4.34|3.34|0
1753972500000|2025-07-31 14:35:00|4.43|3.43|4.42|3.42|4.46|3.46|4.41|3.41|0
1753972800000|2025-07-31 14:40:00|4.43|3.43|4.43|3.43|4.46|3.46|4.41|3.41|0
1753973100000|2025-07-31 14:45:00|4.44|3.44|4.54|3.54|4.56|3.56|4.43|3.43|0
1753973400000|2025-07-31 14:50:00|4.53|3.53|4.64|3.64|4.65|3.65|4.53|3.53|0
1753973700000|2025-07-31 14:55:00|4.65|3.65|4.72|3.72|4.76|3.76|4.62|3.62|0
1753974000000|2025-07-31 15:00:00|4.7|3.7|4.68|3.68|4.75|3.75|4.66|3.66|0
1753974300000|2025-07-31 15:05:00|4.67|3.67|4.77|3.77|4.78|3.78|4.66|3.66|0
1753974600000|2025-07-31 15:10:00|4.78|3.78|4.95|3.95|4.95|3.95|4.77|3.77|0
1753974900000|2025-07-31 15:15:00|4.96|3.96|4.94|3.94|5.06|4.06|4.9|3.9|0
1753975200000|2025-07-31 15:20:00|4.92|3.92|4.98|3.98|4.98|3.98|4.88|3.88|0
1753975500000|2025-07-31 15:25:00|4.97|3.97|4.82|3.82|5|4|4.81|3.81|0
1753975800000|2025-07-31 15:30:00|4.83|3.83|4.82|3.82|4.84|3.84|4.76|3.76|0
1753976100000|2025-07-31 15:35:00|4.81|3.81|4.73|3.73|4.82|3.82|4.71|3.71|0
1753976400000|2025-07-31 15:40:00|4.72|3.72|4.68|3.68|4.74|3.74|4.67|3.67|0
1753976700000|2025-07-31 15:45:00|4.69|3.69|4.74|3.74|4.75|3.75|4.67|3.67|0
1753977000000|2025-07-31 15:50:00|4.73|3.73|4.68|3.68|4.75|3.75|4.66|3.66|0
1753977300000|2025-07-31 15:55:00|4.67|3.67|4.63|3.63|4.7|3.7|4.61|3.61|0
1753977600000|2025-07-31 16:00:00|4.64|3.64|4.64|3.64|4.65|3.65|4.58|3.58|0
1753977900000|2025-07-31 16:05:00|4.65|3.65|4.58|3.58|4.65|3.65|4.58|3.58|0
1753978200000|2025-07-31 16:10:00|4.59|3.59|4.54|3.54|4.64|3.64|4.53|3.53|0
1753978500000|2025-07-31 16:15:00|4.53|3.53|4.54|3.54|4.56|3.56|4.53|3.53|0
1753978800000|2025-07-31 16:20:00|4.53|3.53|4.53|3.53|4.55|3.55|4.52|3.52|0
1753979100000|2025-07-31 16:25:00|4.54|3.54|4.44|3.44|4.54|3.54|4.44|3.44|0
1753979400000|2025-07-31 16:30:00|4.45|3.45|4.44|3.44|4.55|3.55|4.43|3.43|0
1753979700000|2025-07-31 16:35:00|4.45|3.45|4.44|3.44|4.49|3.49|4.42|3.42|0
1753980000000|2025-07-31 16:40:00|4.43|3.43|4.43|3.43|4.45|3.45|4.43|3.43|0
1753980300000|2025-07-31 16:45:00|4.44|3.44|4.52|3.52|4.56|3.56|4.43|3.43|0
1753980600000|2025-07-31 16:50:00|4.51|3.51|4.53|3.53|4.55|3.55|4.5|3.5|0
1753980900000|2025-07-31 16:55:00|4.54|3.54|4.63|3.63|4.65|3.65|4.52|3.52|0
1753981200000|2025-07-31 17:00:00|4.58|3.58|4.65|3.65|4.69|3.69|4.58|3.58|0
1753981500000|2025-07-31 17:05:00|4.66|3.66|4.74|3.74|4.74|3.74|4.61|3.61|0
1753981800000|2025-07-31 17:10:00|4.73|3.73|4.73|3.73|4.75|3.75|4.62|3.62|0
1753982100000|2025-07-31 17:15:00|4.74|3.74|4.74|3.74|4.77|3.77|4.68|3.68|0
1753982400000|2025-07-31 17:20:00|4.75|3.75|4.84|3.84|4.86|3.86|4.73|3.73|0
1753982700000|2025-07-31 17:25:00|4.83|3.83|5.08|4.08|5.12|4.12|4.82|3.82|0
1753983000000|2025-07-31 17:30:00|5.09|4.09|5.12|4.12|5.2|4.2|5.04|4.04|0
1753983300000|2025-07-31 17:35:00|5.11|4.11|4.97|3.97|5.11|4.11|4.95|3.95|0
1753983600000|2025-07-31 17:40:00|4.96|3.96|4.97|3.97|5.03|4.03|4.94|3.94|0
1753983900000|2025-07-31 17:45:00|4.96|3.96|5.03|4.03|5.06|4.06|4.91|3.91|0
1753984200000|2025-07-31 17:50:00|5.04|4.04|5.26|4.26|5.3|4.3|5.03|4.03|0
1753984500000|2025-07-31 17:55:00|5.28|4.28|5.36|4.36|5.4|4.4|5.24|4.24|0
1753984800000|2025-07-31 18:00:00|5.37|4.37|5.2|4.2|5.37|4.37|5.1|4.1|0
1753985100000|2025-07-31 18:05:00|5.21|4.21|5.27|4.27|5.39|4.39|5.14|4.14|0
1753985400000|2025-07-31 18:10:00|5.26|4.26|5.39|4.39|5.4|4.4|5.25|4.25|0
1753985700000|2025-07-31 18:15:00|5.4|4.4|5.44|4.44|5.67|4.64|5.38|4.38|0
1753986000000|2025-07-31 18:20:00|5.43|4.43|5.22|4.22|5.47|4.47|5.17|4.17|0
1753986300000|2025-07-31 18:25:00|5.21|4.21|5.05|4.05|5.27|4.27|5.04|4.04|0
1753986600000|2025-07-31 18:30:00|5.06|4.06|4.98|3.98|5.07|4.07|4.93|3.93|0
1753986900000|2025-07-31 18:35:00|4.99|3.99|4.97|3.97|5|4|4.95|3.95|0
1753987200000|2025-07-31 18:40:00|4.96|3.96|4.96|3.96|5|4|4.93|3.93|0
1753987500000|2025-07-31 18:45:00|4.97|3.97|4.92|3.92|4.98|3.98|4.85|3.85|0
1753987800000|2025-07-31 18:50:00|4.91|3.91|4.93|3.93|4.96|3.96|4.87|3.87|0
1753988100000|2025-07-31 18:55:00|4.92|3.92|5.03|4.03|5.04|4.04|4.87|3.87|0
1753988400000|2025-07-31 19:00:00|5.01|4.01|4.92|3.92|5.03|4.03|4.88|3.88|0
1753988700000|2025-07-31 19:05:00|4.91|3.91|4.98|3.98|4.98|3.98|4.91|3.91|0
1753989000000|2025-07-31 19:10:00|4.97|3.97|5.07|4.07|5.1|4.1|4.95|3.95|0
1753989300000|2025-07-31 19:15:00|5.08|4.08|5.08|4.08|5.19|4.19|5.05|4.05|0
1753989600000|2025-07-31 19:20:00|5.07|4.07|5.11|4.11|5.16|4.16|5.04|4.04|0
1753989900000|2025-07-31 19:25:00|5.1|4.1|5.18|4.18|5.18|4.18|5.07|4.07|0
1753990200000|2025-07-31 19:30:00|5.16|4.16|5.11|4.11|5.17|4.17|5.05|4.05|0
1753990500000|2025-07-31 19:35:00|5.12|4.12|5.18|4.18|5.2|4.2|5.1|4.1|0
1753990800000|2025-07-31 19:40:00|5.15|4.15|5.02|4.02|5.18|4.18|5|4|0
1753991100000|2025-07-31 19:45:00|5.01|4.01|5.18|4.18|5.24|4.24|5.01|4.01|0
1753991400000|2025-07-31 19:50:00|5.19|4.19|5.5|4.5|5.53|4.53|5.11|4.11|0
1753991700000|2025-07-31 19:55:00|5.51|4.51|5.27|4.27|5.58|4.58|5.23|4.23|0
1753992000000|2025-07-31 20:00:00|5.29|4.29|5.27|4.27|5.36|4.36|3.13|2.13|0
1753992300000|2025-07-31 20:05:00|5.28|4.28|5.46|4.46|5.47|4.47|5.28|4.28|0
1753992600000|2025-07-31 20:10:00|5.44|4.44|5.4|4.4|5.45|4.45|5.32|4.32|0
1753992900000|2025-07-31 20:15:00|5.39|4.39|5.51|4.51|5.56|4.56|5.32|4.32|0
1753993200000|2025-07-31 20:20:00|5.5|4.5|5.46|4.46|5.53|4.53|5.45|4.45|0
1753993500000|2025-07-31 20:25:00|5.45|4.45|5.45|4.45|5.48|4.48|5.43|4.43|0
1753993800000|2025-07-31 20:30:00|5.33|4.33|5.4|4.4|5.47|4.47|5.15|4.15|0
1753994100000|2025-07-31 20:35:00|5.39|4.39|5.32|4.32|5.41|4.41|5.28|4.28|0
1753994400000|2025-07-31 20:40:00|5.31|4.31|5.34|4.34|5.34|4.34|5.3|4.3|0
1753994700000|2025-07-31 20:45:00|5.33|4.33|5.31|4.31|5.38|4.38|5.3|4.3|0
1753995000000|2025-07-31 20:50:00|5.32|4.32|5.31|4.31|5.35|4.35|5.3|4.3|0
1753995300000|2025-07-31 20:55:00|5.51|4.11|5.53|4.13|5.57|4.17|5.5|4.1|0
1753995600000|2025-07-31 21:00:00|5.54|4.14|5.53|4.13|5.55|4.15|5.5|4.1|0
1753995900000|2025-07-31 21:05:00|5.54|4.14|5.52|4.12|5.54|4.14|5.51|4.11|0
1753996200000|2025-07-31 21:10:00|5.53|4.13|5.54|4.14|5.55|4.15|5.53|4.13|0
1753996500000|2025-07-31 21:15:00|5.55|4.15|5.56|4.16|5.59|4.19|5.55|4.15|0
1753996800000|2025-07-31 21:20:00|5.55|4.15|5.51|4.11|5.55|4.15|5.49|4.09|0
1753997100000|2025-07-31 21:25:00|5.49|4.09|5.46|4.06|5.51|4.11|5.45|4.05|0
1753997400000|2025-07-31 21:30:00|5.47|4.07|5.48|4.08|5.51|4.11|5.45|4.05|0
1753997700000|2025-07-31 21:35:00|5.49|4.09|5.51|4.11|5.52|4.12|5.48|4.08|0
1753998000000|2025-07-31 21:40:00|5.5|4.1|5.51|4.11|5.52|4.12|5.5|4.1|0
1753998300000|2025-07-31 21:45:00|5.52|4.12|5.54|4.14|5.54|4.14|5.51|4.11|0
1753998600000|2025-07-31 21:50:00|5.55|4.15|5.56|4.16|5.57|4.17|5.53|4.13|0
1753998900000|2025-07-31 21:55:00|5.57|4.17|5.63|4.23|5.63|4.23|5.56|4.16|0
1753999200000|2025-07-31 22:00:00|5.59|4.19|5.5|4.1|5.59|4.19|5.49|4.09|0
1753999500000|2025-07-31 22:05:00|5.51|4.11|5.5|4.1|5.51|4.11|5.47|4.07|0
1753999800000|2025-07-31 22:10:00|5.51|4.11|5.54|4.14|5.55|4.15|5.5|4.1|0
1754000100000|2025-07-31 22:15:00|5.53|4.13|5.58|4.18|5.58|4.18|5.52|4.12|0
1754000400000|2025-07-31 22:20:00|5.57|4.17|5.6|4.2|5.6|4.2|5.56|4.16|0
1754000700000|2025-07-31 22:25:00|5.59|4.19|5.6|4.2|5.62|4.22|5.58|4.18|0
1754001000000|2025-07-31 22:30:00|5.59|4.19|5.6|4.2|5.61|4.21|5.58|4.18|0
1754001300000|2025-07-31 22:35:00|5.61|4.21|5.72|4.32|5.74|4.34|5.61|4.21|0
1754001600000|2025-07-31 22:40:00|5.73|4.33|5.69|4.29|5.79|4.39|5.68|4.28|0
1754001900000|2025-07-31 22:45:00|5.7|4.3|5.65|4.25|5.7|4.3|5.65|4.25|0
1754002200000|2025-07-31 22:50:00|5.64|4.24|5.69|4.29|5.69|4.29|5.63|4.23|0
1754002500000|2025-07-31 22:55:00|5.7|4.3|5.66|4.26|5.72|4.32|5.63|4.23|0
1754002800000|2025-07-31 23:00:00|5.65|4.25|5.64|4.24|5.71|4.31|5.63|4.23|0
1754003100000|2025-07-31 23:05:00|5.63|4.23|5.7|4.3|5.71|4.31|5.62|4.22|0
1754003400000|2025-07-31 23:10:00|5.69|4.29|5.59|4.19|5.71|4.31|5.59|4.19|0
1754003700000|2025-07-31 23:15:00|5.6|4.2|5.63|4.23|5.68|4.28|5.6|4.2|0
1754004000000|2025-07-31 23:20:00|5.62|4.22|5.64|4.24|5.65|4.25|5.6|4.2|0
1754004300000|2025-07-31 23:25:00|5.63|4.23|5.66|4.26|5.68|4.28|5.63|4.23|0
1754004600000|2025-07-31 23:30:00|5.67|4.27|5.61|4.21|5.68|4.28|5.6|4.2|0
1754004900000|2025-07-31 23:35:00|5.6|4.2|5.61|4.21|5.63|4.23|5.59|4.19|0
1754005200000|2025-07-31 23:40:00|5.6|4.2|5.64|4.24|5.66|4.26|5.6|4.2|0
1754005500000|2025-07-31 23:45:00|5.63|4.23|5.6|4.2|5.63|4.23|5.59|4.19|0
1754005800000|2025-07-31 23:50:00|5.59|4.19|5.59|4.19|5.61|4.21|5.58|4.18|0
1754006100000|2025-07-31 23:55:00|5.6|4.2|5.58|4.18|5.6|4.2|5.57|4.17|0
1754006400000|2025-08-01 00:00:00|5.59|4.19|5.63|4.23|5.65|4.25|5.58|4.18|0
1754006700000|2025-08-01 00:05:00|5.64|4.24|5.62|4.22|5.64|4.24|5.6|4.2|0
1754007000000|2025-08-01 00:10:00|5.63|4.23|5.64|4.24|5.67|4.27|5.63|4.23|0
1754007300000|2025-08-01 00:15:00|5.66|4.26|5.52|4.52|5.67|4.55|5.44|4.24|0
1754007600000|2025-08-01 00:20:00|5.53|4.53|5.57|4.57|5.58|4.58|5.52|4.52|0
1754007900000|2025-08-01 00:25:00|5.58|4.58|5.7|4.7|5.78|4.78|5.56|4.56|0
1754008200000|2025-08-01 00:30:00|5.71|4.71|5.57|4.57|5.72|4.72|5.56|4.56|0
1754008500000|2025-08-01 00:35:00|5.58|4.58|5.56|4.56|5.59|4.59|5.55|4.55|0
1754008800000|2025-08-01 00:40:00|5.57|4.57|5.52|4.52|5.58|4.58|5.51|4.51|0
1754009100000|2025-08-01 00:45:00|5.53|4.53|5.57|4.57|5.58|4.58|5.51|4.51|0
1754009400000|2025-08-01 00:50:00|5.59|4.59|5.57|4.57|5.59|4.59|5.54|4.54|0
1754009700000|2025-08-01 00:55:00|5.56|4.56|5.56|4.56|5.58|4.58|5.53|4.53|0
1754010000000|2025-08-01 01:00:00|5.57|4.57|5.57|4.57|5.58|4.58|5.54|4.54|0
1754010300000|2025-08-01 01:05:00|5.56|4.56|5.56|4.56|5.58|4.58|5.55|4.55|0
1754010600000|2025-08-01 01:10:00|5.55|4.55|5.46|4.46|5.55|4.55|5.45|4.45|0
1754010900000|2025-08-01 01:15:00|5.45|4.45|5.46|4.46|5.48|4.48|5.45|4.45|0
1754011200000|2025-08-01 01:20:00|5.47|4.47|5.42|4.42|5.48|4.48|5.4|4.4|0
1754011500000|2025-08-01 01:25:00|5.41|4.41|5.37|4.37|5.42|4.42|5.35|4.35|0
1754011800000|2025-08-01 01:30:00|5.38|4.38|5.36|4.36|5.38|4.38|5.35|4.35|0
1754012100000|2025-08-01 01:35:00|5.37|4.37|5.37|4.37|5.38|4.38|5.36|4.36|0
1754012400000|2025-08-01 01:40:00|5.38|4.38|5.38|4.38|5.38|4.38|5.36|4.36|0
1754012700000|2025-08-01 01:45:00|5.39|4.39|5.37|4.37|5.39|4.39|5.35|4.35|0
1754013000000|2025-08-01 01:50:00|5.36|4.36|5.32|4.32|5.38|4.38|5.31|4.31|0
1754013300000|2025-08-01 01:55:00|5.31|4.31|5.33|4.33|5.33|4.33|5.31|4.31|0
1754013600000|2025-08-01 02:00:00|5.32|4.32|5.33|4.33|5.35|4.35|5.31|4.31|0
1754013900000|2025-08-01 02:05:00|5.31|4.31|5.31|4.31|5.34|4.34|5.31|4.31|0
1754014200000|2025-08-01 02:10:00|5.32|4.32|5.32|4.32|5.33|4.33|5.31|4.31|0
1754014500000|2025-08-01 02:15:00|5.31|4.31|5.27|4.27|5.33|4.33|5.26|4.26|0
1754014800000|2025-08-01 02:20:00|5.28|4.28|5.27|4.27|5.28|4.28|5.26|4.26|0
1754015100000|2025-08-01 02:25:00|5.26|4.26|5.27|4.27|5.29|4.29|5.26|4.26|0
1754015400000|2025-08-01 02:30:00|5.26|4.26|5.32|4.32|5.33|4.33|5.26|4.26|0
1754015700000|2025-08-01 02:35:00|5.31|4.31|5.28|4.28|5.32|4.32|5.26|4.26|0
1754016000000|2025-08-01 02:40:00|5.27|4.27|5.27|4.27|5.28|4.28|5.26|4.26|0
1754016300000|2025-08-01 02:45:00|5.26|4.26|5.22|4.22|5.28|4.28|5.22|4.22|0
1754016600000|2025-08-01 02:50:00|5.23|4.23|5.23|4.23|5.23|4.23|5.22|4.22|0
1754016900000|2025-08-01 02:55:00|5.22|4.22|5.22|4.22|5.24|4.24|5.21|4.21|0
1754017200000|2025-08-01 03:00:00|5.21|4.21|5.22|4.22|5.23|4.23|5.21|4.21|0
1754017500000|2025-08-01 03:05:00|5.21|4.21|5.23|4.23|5.23|4.23|5.21|4.21|0
1754017800000|2025-08-01 03:10:00|5.22|4.22|5.22|4.22|5.23|4.23|5.21|4.21|0
1754018100000|2025-08-01 03:15:00|5.23|4.23|5.22|4.22|5.23|4.23|5.21|4.21|0
1754018400000|2025-08-01 03:20:00|5.23|4.23|5.22|4.22|5.23|4.23|5.21|4.21|0
1754018700000|2025-08-01 03:25:00|5.23|4.23|5.21|4.21|5.23|4.23|5.2|4.2|0
1754019000000|2025-08-01 03:30:00|5.22|4.22|5.17|4.17|5.22|4.22|5.17|4.17|0
1754019300000|2025-08-01 03:35:00|5.18|4.18|5.17|4.17|5.19|4.19|5.16|4.16|0
1754019600000|2025-08-01 03:40:00|5.18|4.18|5.27|4.27|5.28|4.28|5.18|4.18|0
1754019900000|2025-08-01 03:45:00|5.28|4.28|5.27|4.27|5.29|4.29|5.27|4.27|0
1754020200000|2025-08-01 03:50:00|5.28|4.28|5.32|4.32|5.33|4.33|5.27|4.27|0
1754020500000|2025-08-01 03:55:00|5.33|4.33|5.33|4.33|5.35|4.35|5.31|4.31|0
1754020800000|2025-08-01 04:00:00|5.32|4.32|5.32|4.32|5.39|4.39|4.92|3.92|0
1754021100000|2025-08-01 04:05:00|5.31|4.31|5.32|4.32|5.33|4.33|5.31|4.31|0
1754021400000|2025-08-01 04:10:00|5.31|4.31|5.32|4.32|5.33|4.33|5.3|4.3|0
1754021700000|2025-08-01 04:15:00|5.33|4.33|5.32|4.32|5.34|4.34|5.32|4.32|0
1754022000000|2025-08-01 04:20:00|5.33|4.33|5.32|4.32|5.33|4.33|5.31|4.31|0
1754022300000|2025-08-01 04:25:00|5.31|4.31|5.32|4.32|5.33|4.33|5.28|4.28|0
1754022600000|2025-08-01 04:30:00|5.31|4.31|5.32|4.32|5.33|4.33|5.31|4.31|0
1754022900000|2025-08-01 04:35:00|5.33|4.33|5.32|4.32|5.33|4.33|5.31|4.31|0
1754023200000|2025-08-01 04:40:00|5.31|4.31|5.32|4.32|5.33|4.33|5.31|4.31|0
1754023500000|2025-08-01 04:45:00|5.31|4.31|5.32|4.32|5.34|4.34|5.31|4.31|0
1754023800000|2025-08-01 04:50:00|5.31|4.31|5.32|4.32|5.33|4.33|5.31|4.31|0
1754024100000|2025-08-01 04:55:00|5.33|4.33|5.26|4.26|5.34|4.34|5.26|4.26|0
1754024400000|2025-08-01 05:00:00|5.27|4.27|5.25|4.25|5.27|4.27|5.23|4.23|0
1754024700000|2025-08-01 05:05:00|5.26|4.26|5.27|4.27|5.28|4.28|5.25|4.25|0
1754025000000|2025-08-01 05:10:00|5.26|4.26|5.26|4.26|5.28|4.28|5.25|4.25|0
1754025300000|2025-08-01 05:15:00|5.27|4.27|5.26|4.26|5.28|4.28|5.25|4.25|0
1754025600000|2025-08-01 05:20:00|5.27|4.27|5.26|4.26|5.28|4.28|5.26|4.26|0
1754025900000|2025-08-01 05:25:00|5.31|4.31|5.36|4.36|5.38|4.38|5.26|4.26|0
1754026200000|2025-08-01 05:30:00|5.35|4.35|5.31|4.31|5.39|4.39|5.3|4.3|0
1754026500000|2025-08-01 05:35:00|5.32|4.32|5.37|4.37|5.41|4.41|5.31|4.31|0
1754026800000|2025-08-01 05:40:00|5.36|4.36|5.31|4.31|5.37|4.37|5.3|4.3|0
1754027100000|2025-08-01 05:45:00|5.32|4.32|5.36|4.36|5.38|4.38|5.31|4.31|0
1754027400000|2025-08-01 05:50:00|5.35|4.35|5.41|4.41|5.43|4.43|5.35|4.35|0
1754027700000|2025-08-01 05:55:00|5.4|4.4|5.41|4.41|5.43|4.43|5.4|4.4|0
1754028000000|2025-08-01 06:00:00|5.42|4.42|5.41|4.41|5.43|4.43|5.4|4.4|0
1754028300000|2025-08-01 06:05:00|5.42|4.42|5.42|4.42|5.44|4.44|5.4|4.4|0
1754028600000|2025-08-01 06:10:00|5.43|4.43|5.46|4.46|5.49|4.49|5.36|4.36|0
1754028900000|2025-08-01 06:15:00|5.45|4.45|5.47|4.47|5.48|4.48|5.45|4.45|0
1754029200000|2025-08-01 06:20:00|5.51|4.51|5.46|4.46|5.52|4.52|5.41|4.41|0
1754029500000|2025-08-01 06:25:00|5.47|4.47|5.63|4.63|5.63|4.63|5.45|4.45|0
1754029800000|2025-08-01 06:30:00|5.62|4.62|5.61|4.61|5.64|4.64|5.58|4.58|0
1754030100000|2025-08-01 06:35:00|5.6|4.6|5.67|4.67|5.67|4.67|5.55|4.55|0
1754030400000|2025-08-01 06:40:00|5.66|4.66|5.66|4.66|5.67|4.67|5.65|4.65|0
1754030700000|2025-08-01 06:45:00|5.67|4.67|5.57|4.57|5.68|4.68|5.55|4.55|0
1754031000000|2025-08-01 06:50:00|5.56|4.56|5.57|4.57|5.58|4.58|5.55|4.55|0
1754031300000|2025-08-01 06:55:00|5.58|4.58|5.66|4.66|5.68|4.68|5.58|4.58|0
1754031600000|2025-08-01 07:00:00|5.67|4.67|5.78|4.73|5.8|4.75|5.63|4.63|0
1754031900000|2025-08-01 07:05:00|5.77|4.72|5.84|4.78|5.85|4.79|5.66|4.63|0
1754032200000|2025-08-01 07:10:00|5.85|4.77|5.9|4.82|5.9|4.83|5.78|4.73|0
1754032500000|2025-08-01 07:15:00|5.89|4.83|6.07|4.96|6.09|4.98|5.89|4.82|0
1754032800000|2025-08-01 07:20:00|6.08|4.97|6.09|4.98|6.16|5.04|6.07|4.96|0
1754033100000|2025-08-01 07:25:00|6.12|5.01|6.17|5.05|6.2|5.07|6.08|4.98|0
1754033400000|2025-08-01 07:30:00|6.22|5.09|6.28|5.14|6.34|5.19|6.11|5|0
1754033700000|2025-08-01 07:35:00|6.27|5.13|6.38|5.22|6.45|5.28|6.25|5.11|0
1754034000000|2025-08-01 07:40:00|6.37|5.21|6.39|5.23|6.68|5.47|6.36|5.21|0
1754034300000|2025-08-01 07:45:00|6.37|5.21|6.5|5.32|6.51|5.33|6.3|5.16|0
1754034600000|2025-08-01 07:50:00|6.48|5.3|6.54|5.35|6.75|5.52|6.47|5.29|0
1754034900000|2025-08-01 07:55:00|6.55|5.36|6.42|5.25|6.55|5.36|6.3|5.15|0
1754035200000|2025-08-01 08:00:00|6.41|5.26|6.43|5.26|6.52|5.34|6.39|5.23|0
1754035500000|2025-08-01 08:05:00|6.44|5.27|6.48|5.3|6.51|5.33|6.41|5.25|0
1754035800000|2025-08-01 08:10:00|6.47|5.31|6.55|5.36|6.6|5.4|6.47|5.3|0
1754036100000|2025-08-01 08:15:00|6.54|5.35|6.44|5.27|6.55|5.36|6.43|5.26|0
1754036400000|2025-08-01 08:20:00|6.43|5.26|6.58|5.38|6.61|5.41|6.43|5.26|0
1754036700000|2025-08-01 08:25:00|6.57|5.39|6.88|5.63|6.9|5.65|6.54|5.35|0
1754037000000|2025-08-01 08:30:00|6.89|5.8|6.96|5.69|7.09|5.8|6.84|5.6|0
1754037300000|2025-08-01 08:35:00|6.95|5.7|7.05|5.77|7.05|5.77|6.94|5.68|0
1754037600000|2025-08-01 08:40:00|7.09|5.8|7.02|5.75|7.11|5.82|6.99|5.72|0
1754037900000|2025-08-01 08:45:00|7.03|5.76|6.98|5.71|7.04|5.76|6.94|5.67|0
1754038200000|2025-08-01 08:50:00|6.99|5.72|6.92|5.66|6.99|5.72|6.85|5.61|0
1754038500000|2025-08-01 08:55:00|6.93|5.67|6.92|5.66|6.93|5.67|6.84|5.59|0
1754038800000|2025-08-01 09:00:00|6.93|5.67|6.85|5.61|6.98|5.71|6.84|5.59|0
1754039100000|2025-08-01 09:05:00|6.84|5.6|6.85|5.6|6.91|5.66|6.8|5.57|0
1754039400000|2025-08-01 09:10:00|6.84|5.61|6.87|5.62|6.91|5.66|6.83|5.59|0
1754039700000|2025-08-01 09:15:00|6.86|5.61|6.89|5.63|6.94|5.68|6.84|5.6|0
1754040000000|2025-08-01 09:20:00|6.86|5.61|6.96|5.7|7.01|5.74|6.86|5.61|0
1754040300000|2025-08-01 09:25:00|6.97|5.71|7.03|5.75|7.04|5.76|6.96|5.69|0
1754040600000|2025-08-01 09:30:00|7.04|5.76|7.16|5.85|7.16|5.85|6.99|5.72|0
1754040900000|2025-08-01 09:35:00|7.15|5.84|7.02|5.74|7.16|5.85|6.99|5.72|0
1754041200000|2025-08-01 09:40:00|7.03|5.75|7.03|5.75|7.04|5.76|6.94|5.68|0
1754041500000|2025-08-01 09:45:00|7.04|5.76|6.91|5.66|7.05|5.77|6.9|5.65|0
1754041800000|2025-08-01 09:50:00|6.92|5.67|6.92|5.66|6.99|5.72|6.9|5.65|0
1754042100000|2025-08-01 09:55:00|6.91|5.65|6.91|5.66|6.94|5.68|6.9|5.64|0
1754042400000|2025-08-01 10:00:00|6.92|5.67|6.99|5.72|7|5.73|6.84|5.6|0
1754042700000|2025-08-01 10:05:00|6.98|5.71|7.09|5.8|7.11|5.82|6.97|5.7|0
1754043000000|2025-08-01 10:10:00|7.08|5.79|7.08|5.8|7.11|5.82|7.05|5.77|0
1754043300000|2025-08-01 10:15:00|7.09|5.79|7.08|5.79|7.1|5.81|7.06|5.78|0
1754043600000|2025-08-01 10:20:00|7.06|5.78|7.14|5.84|7.15|5.85|7.06|5.77|0
1754043900000|2025-08-01 10:25:00|7.13|5.85|7.03|5.75|7.16|5.86|7.02|5.75|0
1754044200000|2025-08-01 10:30:00|7.04|5.76|7.09|5.8|7.12|5.82|7.04|5.76|0
1754044500000|2025-08-01 10:35:00|7.1|5.81|7.12|5.82|7.15|5.85|7.06|5.78|0
1754044800000|2025-08-01 10:40:00|7.15|5.83|7.36|6.02|7.37|6.03|7.12|5.82|0
1754045100000|2025-08-01 10:45:00|7.29|5.97|7.39|6.05|7.43|6.08|7.23|5.92|0
1754045400000|2025-08-01 10:50:00|7.4|6.04|7.57|6.19|7.63|6.24|7.38|6.04|0
1754045700000|2025-08-01 10:55:00|7.58|6.2|7.49|6.13|7.7|6.3|7.48|6.12|0
1754046000000|2025-08-01 11:00:00|7.47|6.11|7.46|6.1|7.49|6.13|7.34|6|0
1754046300000|2025-08-01 11:05:00|7.47|6.11|7.24|5.93|7.47|6.11|7.24|5.93|0
1754046600000|2025-08-01 11:10:00|7.25|5.92|7.14|5.84|7.25|5.93|7.11|5.82|0
1754046900000|2025-08-01 11:15:00|7.13|5.83|7.12|5.83|7.16|5.86|7.1|5.81|0
1754047200000|2025-08-01 11:20:00|7.13|5.84|7.2|5.89|7.21|5.9|7.13|5.83|0
1754047500000|2025-08-01 11:25:00|7.19|5.88|7.24|5.93|7.25|5.93|7.17|5.87|0
1754047800000|2025-08-01 11:30:00|7.26|5.94|7.3|5.98|7.31|5.98|7.23|5.91|0
1754048100000|2025-08-01 11:35:00|7.29|5.97|7.3|5.98|7.34|6|7.23|5.91|0
1754048400000|2025-08-01 11:40:00|7.31|5.99|7.24|5.92|7.33|6|7.02|5.74|0
1754048700000|2025-08-01 11:45:00|7.23|5.93|7.17|5.86|7.26|5.94|7.13|5.83|0
1754049000000|2025-08-01 11:50:00|7.16|5.87|7.14|5.85|7.16|5.87|7.12|5.82|0
1754049300000|2025-08-01 11:55:00|7.15|5.84|7.03|5.75|7.15|5.85|7.02|5.74|0
1754049600000|2025-08-01 12:00:00|7.04|5.76|6.98|5.71|7.12|5.82|6.96|5.7|0
1754049900000|2025-08-01 12:05:00|6.99|5.72|7.03|5.75|7.05|5.77|6.95|5.69|0
1754050200000|2025-08-01 12:10:00|7.02|5.74|6.97|5.7|7.02|5.75|6.95|5.68|0
1754050500000|2025-08-01 12:15:00|6.96|5.69|6.96|5.7|7|5.73|6.92|5.66|0
1754050800000|2025-08-01 12:20:00|6.97|5.69|6.92|5.66|7|5.72|6.9|5.65|0
1754051100000|2025-08-01 12:25:00|6.93|5.67|6.89|5.64|6.97|5.71|6.89|5.64|0
1754051400000|2025-08-01 12:30:00|6.88|5.63|7.17|5.86|8.1|6.62|6.62|5.41|0
1754051700000|2025-08-01 12:35:00|7.19|5.88|6.91|5.65|7.21|5.9|6.85|5.6|0
1754052000000|2025-08-01 12:40:00|6.9|5.63|6.55|5.36|6.92|5.66|6.52|5.34|0
1754052300000|2025-08-01 12:45:00|6.57|5.37|6.72|5.5|6.78|5.55|6.57|5.37|0
1754052600000|2025-08-01 12:50:00|6.73|5.51|6.82|5.58|6.89|5.64|6.68|5.47|0
1754052900000|2025-08-01 12:55:00|6.81|5.57|7.07|5.78|7.08|5.8|6.78|5.54|0
1754053200000|2025-08-01 13:00:00|7.06|5.77|7.03|5.75|7.15|5.85|6.09|4.98|0
1754053500000|2025-08-01 13:05:00|7.02|5.74|7.02|5.74|7.07|5.79|6.99|5.72|0
1754053800000|2025-08-01 13:10:00|7.03|5.75|7.08|5.79|7.12|5.82|7|5.73|0
1754054100000|2025-08-01 13:15:00|7.07|5.78|7.02|5.75|7.17|5.87|7.02|5.74|0
1754054400000|2025-08-01 13:20:00|7.03|5.76|7.13|5.73|7.14|5.84|7.02|5.73|0
1754054700000|2025-08-01 13:25:00|7.18|5.78|7.02|5.62|7.21|5.81|7|5.6|0
1754055000000|2025-08-01 13:30:00|7.01|5.73|7.42|6.07|7.47|6.11|6.97|5.71|0
1754055300000|2025-08-01 13:35:00|7.43|6.08|7.64|6.25|7.64|6.25|7.36|6.02|0
1754055600000|2025-08-01 13:40:00|7.56|6.19|8.17|6.68|8.21|6.72|7.56|6.19|0
1754055900000|2025-08-01 13:45:00|8.16|6.69|8.38|6.85|8.38|6.86|8.01|6.55|0
1754056200000|2025-08-01 13:50:00|8.39|6.86|8.7|7.12|8.8|7.2|8.35|6.83|0
1754056500000|2025-08-01 13:55:00|8.68|7.1|8.71|7.13|8.75|7.16|8.46|6.92|0
1754056800000|2025-08-01 14:00:00|8.65|7.08|9.18|7.51|9.5|7.77|8.65|7.08|0
1754057100000|2025-08-01 14:05:00|9.08|7.43|9.02|7.38|9.46|7.74|9|7.36|0
1754057400000|2025-08-01 14:10:00|9.01|7.37|8.54|6.99|9.02|7.38|8.52|6.97|0
1754057700000|2025-08-01 14:15:00|8.55|7|8.25|6.75|8.55|7|8.16|6.68|0
1754058000000|2025-08-01 14:20:00|8.23|6.74|8.2|6.71|8.43|6.9|8.11|6.63|0
1754058300000|2025-08-01 14:25:00|8.22|6.73|7.92|6.48|8.22|6.73|7.91|6.47|0
1754058600000|2025-08-01 14:30:00|7.91|6.47|7.61|6.23|7.99|6.54|7.51|6.15|0
1754058900000|2025-08-01 14:35:00|7.6|6.22|7.83|6.4|7.84|6.41|7.51|6.15|0
1754059200000|2025-08-01 14:40:00|7.85|6.42|8.25|6.75|8.27|6.76|7.81|6.39|0
1754059500000|2025-08-01 14:45:00|8.21|6.72|8.16|6.68|8.24|6.74|7.88|6.45|0
1754059800000|2025-08-01 14:50:00|8.17|6.69|8.28|6.77|8.39|6.86|8.11|6.64|0
1754060100000|2025-08-01 14:55:00|8.27|6.76|8.3|6.79|8.39|6.87|8.17|6.69|0
1754060400000|2025-08-01 15:00:00|8.33|6.81|8.23|6.74|8.45|6.91|8.15|6.66|0
1754060700000|2025-08-01 15:05:00|8.22|6.73|8.11|6.63|8.23|6.73|8.03|6.57|0
1754061000000|2025-08-01 15:10:00|8.13|6.64|8.21|6.72|8.25|6.75|8|6.55|0
1754061300000|2025-08-01 15:15:00|8.23|6.73|8.14|6.66|8.24|6.74|8.07|6.61|0
1754061600000|2025-08-01 15:20:00|8.15|6.67|8.26|6.76|8.31|6.8|8.07|6.6|0
1754061900000|2025-08-01 15:25:00|8.25|6.75|8.36|6.84|8.42|6.89|8.21|6.71|0
1754062200000|2025-08-01 15:30:00|8.37|6.85|8.5|6.95|8.51|6.96|8.32|6.8|0
1754062500000|2025-08-01 15:35:00|8.51|6.96|8.16|6.67|8.51|6.96|8.13|6.66|0
1754062800000|2025-08-01 15:40:00|8.15|6.66|7.76|6.35|8.16|6.68|7.75|6.34|0
1754063100000|2025-08-01 15:45:00|7.77|6.36|7.71|6.31|7.79|6.38|7.63|6.24|0
1754063400000|2025-08-01 15:50:00|7.7|6.3|7.63|6.24|7.78|6.36|7.58|6.21|0
1754063700000|2025-08-01 15:55:00|7.62|6.23|7.62|6.23|7.69|6.29|7.59|6.21|0
1754064000000|2025-08-01 16:00:00|7.64|6.25|7.44|6.09|7.64|6.25|7.4|6.05|0
1754064300000|2025-08-01 16:05:00|7.43|6.08|7.43|6.08|7.46|6.1|7.34|6.01|0
1754064600000|2025-08-01 16:10:00|7.41|6.06|7.37|6.03|7.51|6.15|7.36|6.03|0
1754064900000|2025-08-01 16:15:00|7.41|6.06|7.36|6.02|7.47|6.11|7.31|5.98|0
1754065200000|2025-08-01 16:20:00|7.37|6.03|7.42|6.07|7.49|6.12|7.3|5.97|0
1754065500000|2025-08-01 16:25:00|7.44|6.09|7.51|6.14|7.54|6.17|7.33|5.99|0
1754065800000|2025-08-01 16:30:00|7.53|6.15|7.48|6.12|7.65|6.26|7.48|6.12|0
1754066100000|2025-08-01 16:35:00|7.5|6.14|7.78|6.37|7.8|6.38|7.47|6.11|0
1754066400000|2025-08-01 16:40:00|7.79|6.38|8.08|6.61|8.14|6.66|7.79|6.38|0
1754066700000|2025-08-01 16:45:00|8.09|6.62|8.04|6.58|8.12|6.65|7.94|6.49|0
1754067000000|2025-08-01 16:50:00|8.05|6.59|8.31|6.8|8.33|6.81|8.04|6.58|0
1754067300000|2025-08-01 16:55:00|8.32|6.81|8.93|7.31|8.98|7.35|8.28|6.78|0
1754067600000|2025-08-01 17:00:00|8.94|7.3|8.98|7.34|9.03|7.39|8.77|7.17|0
1754067900000|2025-08-01 17:05:00|8.99|7.36|9.1|7.44|9.29|7.6|8.99|7.36|0
1754068200000|2025-08-01 17:10:00|9.11|7.45|9.31|7.62|9.31|7.62|9.02|7.38|0
1754068500000|2025-08-01 17:15:00|9.3|7.61|9.3|7.61|9.36|7.66|9.19|7.52|0
1754068800000|2025-08-01 17:20:00|9.31|7.62|9.18|7.51|9.37|7.67|9.11|7.45|0
1754069100000|2025-08-01 17:25:00|9.17|7.54|9.36|7.66|9.44|7.73|9.17|7.51|0
1754069400000|2025-08-01 17:30:00|9.37|7.67|9.15|7.49|9.37|7.67|9.06|7.42|0
1754069700000|2025-08-01 17:35:00|9.16|7.48|9.44|7.73|9.49|7.76|9.12|7.46|0
1754070000000|2025-08-01 17:40:00|9.45|7.72|9.36|7.66|9.48|7.76|9.22|7.55|0
1754070300000|2025-08-01 17:45:00|9.37|7.67|9.25|7.57|9.5|7.77|9.25|7.57|0
1754070600000|2025-08-01 17:50:00|9.22|7.54|9.22|7.55|9.24|7.56|9|7.36|0
1754070900000|2025-08-01 17:55:00|9.23|7.56|9.39|7.68|9.5|7.78|9.22|7.55|0
1754071200000|2025-08-01 18:00:00|9.38|7.69|9.51|7.78|9.55|7.81|9.33|7.63|0
1754071500000|2025-08-01 18:05:00|9.52|7.79|9.76|7.99|9.85|8.06|9.46|7.74|0
1754071800000|2025-08-01 18:10:00|9.79|8.01|9.84|8.05|9.91|8.11|9.68|7.92|0
1754072100000|2025-08-01 18:15:00|9.83|8.04|9.56|7.82|9.84|8.05|9.49|7.77|0
1754072400000|2025-08-01 18:20:00|9.57|7.83|9.34|7.64|9.67|7.91|9.32|7.63|0
1754072700000|2025-08-01 18:25:00|9.36|7.66|9.02|7.38|9.36|7.66|8.98|7.34|0
1754073000000|2025-08-01 18:30:00|9.01|7.37|8.64|7.07|9.07|7.42|8.54|6.98|0
1754073300000|2025-08-01 18:35:00|8.65|7.08|8.46|6.92|8.67|7.09|8.45|6.91|0
1754073600000|2025-08-01 18:40:00|8.45|6.91|8.15|6.67|8.46|6.92|8.15|6.67|0
1754073900000|2025-08-01 18:45:00|8.16|6.66|8.46|6.92|8.51|6.96|8.16|6.66|0
1754074200000|2025-08-01 18:50:00|8.42|6.89|8.8|7.2|8.87|7.26|8.42|6.89|0
1754074500000|2025-08-01 18:55:00|8.79|7.19|8.68|7.1|8.88|7.26|8.59|7.03|0
1754074800000|2025-08-01 19:00:00|8.69|7.11|8.92|7.3|8.97|7.34|8.59|7.03|0
1754075100000|2025-08-01 19:05:00|8.93|7.28|8.89|7.27|8.93|7.3|8.77|7.17|0
1754075400000|2025-08-01 19:10:00|8.91|7.29|8.97|7.34|8.98|7.35|8.78|7.19|0
1754075700000|2025-08-01 19:15:00|8.98|7.33|8.81|7.21|9|7.36|8.79|7.19|0
1754076000000|2025-08-01 19:20:00|8.8|7.2|8.92|7.3|9.08|7.43|8.8|7.2|0
1754076300000|2025-08-01 19:25:00|8.91|7.29|9.13|7.47|9.16|7.49|8.91|7.29|0
1754076600000|2025-08-01 19:30:00|9.14|7.48|9.1|7.44|9.36|7.66|9.06|7.41|0
1754076900000|2025-08-01 19:35:00|9.14|7.48|9.24|7.56|9.28|7.59|9.11|7.45|0
1754077200000|2025-08-01 19:40:00|9.25|7.57|9.2|7.52|9.26|7.58|9.17|7.5|0
1754077500000|2025-08-01 19:45:00|9.19|7.53|8.36|7.36|9.25|7.9|8.36|7.36|0
1754077800000|2025-08-01 19:50:00|8.34|7.34|8.6|7.6|8.87|7.87|8.28|7.28|0
1754078100000|2025-08-01 19:55:00|8.61|7.61|8.51|7.51|8.77|7.77|8.43|7.43|0
1754078400000|2025-08-01 20:00:00|8.53|7.53|8.42|7.42|8.59|7.59|8.41|7.41|0
1754078700000|2025-08-01 20:05:00|8.46|7.46|8.48|7.48|8.52|7.52|8.42|7.42|0
1754079000000|2025-08-01 20:10:00|8.47|7.47|8.33|7.33|8.47|7.47|8.31|7.31|0
1754266500000|2025-08-04 00:15:00|7.84|6.84|7.81|6.81|7.85|6.85|7.8|6.8|0
1754266800000|2025-08-04 00:20:00|7.8|6.8|7.77|6.77|7.84|6.84|7.75|6.75|0
1754267100000|2025-08-04 00:25:00|7.78|6.78|7.78|6.78|7.89|6.89|7.76|6.76|0
1754267400000|2025-08-04 00:30:00|7.77|6.77|7.78|6.78|7.81|6.81|7.75|6.75|0
1754267700000|2025-08-04 00:35:00|7.76|6.76|7.76|6.76|7.8|6.8|7.74|6.74|0
1754268000000|2025-08-04 00:40:00|7.77|6.77|7.71|6.71|7.79|6.79|7.7|6.7|0
1754268300000|2025-08-04 00:45:00|7.72|6.72|7.67|6.67|7.72|6.72|7.64|6.64|0
1754268600000|2025-08-04 00:50:00|7.68|6.68|7.58|6.58|7.68|6.68|7.48|6.48|0
1754268900000|2025-08-04 00:55:00|7.57|6.57|7.57|6.57|7.61|6.61|7.55|6.55|0
1754269200000|2025-08-04 01:00:00|7.56|6.56|7.48|6.48|7.57|6.57|7.46|6.46|0
1754269500000|2025-08-04 01:05:00|7.49|6.49|7.59|6.59|7.6|6.6|7.46|6.46|0
1754269800000|2025-08-04 01:10:00|7.58|6.58|7.56|6.56|7.59|6.59|7.54|6.54|0
1754270100000|2025-08-04 01:15:00|7.55|6.55|7.46|6.46|7.59|6.59|7.46|6.46|0
1754270400000|2025-08-04 01:20:00|7.47|6.47|7.48|6.48|7.51|6.51|7.44|6.44|0
1754270700000|2025-08-04 01:25:00|7.49|6.49|7.48|6.48|7.5|6.5|7.45|6.45|0
1754271000000|2025-08-04 01:30:00|7.47|6.47|7.43|6.43|7.5|6.5|7.41|6.41|0
1754271300000|2025-08-04 01:35:00|7.47|6.47|7.38|6.38|7.47|6.47|7.34|6.34|0
1754271600000|2025-08-04 01:40:00|7.39|6.39|7.43|6.43|7.44|6.44|7.37|6.37|0
1754271900000|2025-08-04 01:45:00|7.44|6.44|7.42|6.42|7.45|6.45|7.41|6.41|0
1754272200000|2025-08-04 01:50:00|7.43|6.43|7.42|6.42|7.44|6.44|7.41|6.41|0
1754272500000|2025-08-04 01:55:00|7.43|6.43|7.43|6.43|7.44|6.44|7.4|6.4|0
1754272800000|2025-08-04 02:00:00|7.42|6.42|7.38|6.38|7.42|6.42|7.36|6.36|0
1754273100000|2025-08-04 02:05:00|7.37|6.37|7.33|6.33|7.39|6.39|7.31|6.31|0
1754273400000|2025-08-04 02:10:00|7.32|6.32|7.33|6.33|7.34|6.34|7.28|6.28|0
1754273700000|2025-08-04 02:15:00|7.32|6.32|7.33|6.33|7.35|6.35|7.31|6.31|0
1754274000000|2025-08-04 02:20:00|7.32|6.32|7.33|6.33|7.34|6.34|7.3|6.3|0
1754274300000|2025-08-04 02:25:00|7.34|6.34|7.33|6.33|7.35|6.35|7.32|6.32|0
1754274600000|2025-08-04 02:30:00|7.34|6.34|7.33|6.33|7.34|6.34|7.31|6.31|0
1754274900000|2025-08-04 02:35:00|7.32|6.32|7.28|6.28|7.34|6.34|7.28|6.28|0
1754275200000|2025-08-04 02:40:00|7.29|6.29|7.27|6.27|7.29|6.29|7.26|6.26|0
1754275500000|2025-08-04 02:45:00|7.28|6.28|7.29|6.29|7.38|6.38|7.26|6.26|0
1754275800000|2025-08-04 02:50:00|7.28|6.28|7.24|6.24|7.29|6.29|7.21|6.21|0
1754276100000|2025-08-04 02:55:00|7.23|6.23|7.23|6.23|7.29|6.29|7.22|6.22|0
1754276400000|2025-08-04 03:00:00|7.24|6.24|7.27|6.27|7.29|6.29|7.22|6.22|0
1754276700000|2025-08-04 03:05:00|7.28|6.28|7.28|6.28|7.29|6.29|7.26|6.26|0
1754277000000|2025-08-04 03:10:00|7.29|6.29|7.28|6.28|7.29|6.29|7.26|6.26|0
1754277300000|2025-08-04 03:15:00|7.29|6.29|7.28|6.28|7.29|6.29|7.27|6.27|0
1754277600000|2025-08-04 03:20:00|7.29|6.29|7.28|6.28|7.29|6.29|7.23|6.23|0
1754277900000|2025-08-04 03:25:00|7.29|6.29|7.28|6.28|7.29|6.29|7.26|6.26|0
1754278200000|2025-08-04 03:30:00|7.29|6.29|7.28|6.28|7.29|6.29|7.26|6.26|0
1754278500000|2025-08-04 03:35:00|7.29|6.29|7.28|6.28|7.29|6.29|7.27|6.27|0
1754278800000|2025-08-04 03:40:00|7.29|6.29|7.28|6.28|7.29|6.29|7.26|6.26|0
1754279100000|2025-08-04 03:45:00|7.29|6.29|7.13|6.13|7.29|6.29|7.12|6.12|0
1754279400000|2025-08-04 03:50:00|7.12|6.12|7.12|6.12|7.14|6.14|7.1|6.1|0
1754279700000|2025-08-04 03:55:00|7.13|6.13|7.14|6.14|7.14|6.14|7.12|6.12|0
1754280000000|2025-08-04 04:00:00|5.76|4.76|7.12|6.12|7.15|6.15|5.76|4.76|0
1754280300000|2025-08-04 04:05:00|7.18|6.18|7.23|6.23|7.28|6.28|7.18|6.18|0
1754280600000|2025-08-04 04:10:00|7.22|6.22|7.29|6.29|7.31|6.31|7.22|6.22|0
1754280900000|2025-08-04 04:15:00|7.3|6.3|7.38|6.38|7.42|6.42|7.27|6.27|0
1754281200000|2025-08-04 04:20:00|7.37|6.37|7.42|6.42|7.44|6.44|7.36|6.36|0
1754281500000|2025-08-04 04:25:00|7.43|6.43|7.37|6.37|7.43|6.43|7.37|6.37|0
1754281800000|2025-08-04 04:30:00|7.38|6.38|7.32|6.32|7.39|6.39|7.31|6.31|0
1754282100000|2025-08-04 04:35:00|7.33|6.33|7.28|6.28|7.34|6.34|7.27|6.27|0
1754282400000|2025-08-04 04:40:00|7.29|6.29|7.27|6.27|7.3|6.3|7.27|6.27|0
1754282700000|2025-08-04 04:45:00|7.28|6.28|7.27|6.27|7.29|6.29|7.26|6.26|0
1754283000000|2025-08-04 04:50:00|7.26|6.26|7.28|6.28|7.29|6.29|7.26|6.26|0
1754283300000|2025-08-04 04:55:00|7.29|6.29|7.28|6.28|7.3|6.3|7.27|6.27|0
1754283600000|2025-08-04 05:00:00|7.26|6.26|7.27|6.27|7.28|6.28|7.25|6.25|0
1754283900000|2025-08-04 05:05:00|7.28|6.28|7.38|6.38|7.38|6.38|7.27|6.27|0
1754284200000|2025-08-04 05:10:00|7.37|6.37|7.38|6.38|7.4|6.4|7.36|6.36|0
1754284500000|2025-08-04 05:15:00|7.39|6.39|7.38|6.38|7.39|6.39|7.36|6.36|0
1754284800000|2025-08-04 05:20:00|7.39|6.39|7.37|6.37|7.39|6.39|7.34|6.34|0
1754285100000|2025-08-04 05:25:00|7.38|6.38|7.37|6.37|7.38|6.38|7.36|6.36|0
1754285400000|2025-08-04 05:30:00|7.38|6.38|7.23|6.23|7.38|6.38|7.21|6.21|0
1754285700000|2025-08-04 05:35:00|7.24|6.24|7.18|6.18|7.24|6.24|7.17|6.17|0
1754286000000|2025-08-04 05:40:00|7.17|6.17|7.23|6.23|7.23|6.23|7.17|6.17|0
1754286300000|2025-08-04 05:45:00|7.24|6.24|7.18|6.18|7.24|6.24|7.17|6.17|0
1754286600000|2025-08-04 05:50:00|7.17|6.17|7.17|6.17|7.19|6.19|7.17|6.17|0
1754286900000|2025-08-04 05:55:00|7.18|6.18|7.19|6.19|7.19|6.19|7.16|6.16|0
1754287200000|2025-08-04 06:00:00|7.18|6.18|7.17|6.17|7.2|6.2|7.16|6.16|0
1754287500000|2025-08-04 06:05:00|7.19|6.19|7.17|6.17|7.19|6.19|7.15|6.15|0
1754287800000|2025-08-04 06:10:00|7.18|6.18|7.17|6.17|7.19|6.19|7.15|6.15|0
1754288100000|2025-08-04 06:15:00|7.16|6.16|7.17|6.17|7.2|6.2|7.16|6.16|0
1754288400000|2025-08-04 06:20:00|7.16|6.16|7.34|6.34|7.35|6.35|7.16|6.16|0
1754288700000|2025-08-04 06:25:00|7.35|6.35|7.31|6.31|7.41|6.41|7.31|6.31|0
1754289000000|2025-08-04 06:30:00|7.32|6.32|7.44|6.44|7.45|6.45|7.3|6.3|0
1754289300000|2025-08-04 06:35:00|7.43|6.43|7.53|6.53|7.56|6.56|7.41|6.41|0
1754289600000|2025-08-04 06:40:00|7.54|6.54|7.42|6.42|7.55|6.55|7.42|6.42|0
1754289900000|2025-08-04 06:45:00|7.43|6.43|7.41|6.41|7.44|6.44|7.39|6.39|0
1754290200000|2025-08-04 06:50:00|7.42|6.42|7.34|6.34|7.43|6.43|7.31|6.31|0
1754290500000|2025-08-04 06:55:00|7.35|6.35|7.32|6.32|7.35|6.35|7.3|6.3|0
1754290800000|2025-08-04 07:00:00|7.35|6.35|7.31|6.31|7.39|6.39|7.29|6.29|0
1754291100000|2025-08-04 07:05:00|7.32|6.32|7.22|6.22|7.35|6.35|7.21|6.21|0
1754291400000|2025-08-04 07:10:00|7.21|6.21|7.13|6.13|7.24|6.24|7.1|6.1|0
1754291700000|2025-08-04 07:15:00|7.14|6.14|7.14|6.14|7.17|6.17|7.11|6.11|0
1754292000000|2025-08-04 07:20:00|7.13|6.13|7.09|6.09|7.13|6.13|7.02|6.02|0
1754292300000|2025-08-04 07:25:00|7.08|6.08|6.98|5.98|7.1|6.1|6.97|5.97|0
1754292600000|2025-08-04 07:30:00|6.99|5.99|6.83|5.83|6.99|5.99|6.82|5.82|0
1754292900000|2025-08-04 07:35:00|6.84|5.84|6.79|5.79|6.85|5.85|6.77|5.77|0
1754293200000|2025-08-04 07:40:00|6.8|5.8|6.8|5.8|6.81|5.81|6.77|5.77|0
1754293500000|2025-08-04 07:45:00|6.81|5.81|6.79|5.79|6.82|5.82|6.73|5.73|0
1754293800000|2025-08-04 07:50:00|6.8|5.8|6.78|5.78|6.82|5.82|6.77|5.77|0
1754294100000|2025-08-04 07:55:00|6.77|5.77|6.84|5.84|6.85|5.85|6.76|5.76|0
1754294400000|2025-08-04 08:00:00|6.83|5.83|6.85|5.85|6.9|5.9|6.81|5.81|0
1754294700000|2025-08-04 08:05:00|6.86|5.86|6.79|5.79|6.86|5.86|6.77|5.77|0
1754295000000|2025-08-04 08:10:00|6.8|5.8|6.76|5.76|6.87|5.87|6.76|5.76|0
1754295300000|2025-08-04 08:15:00|6.78|5.78|6.69|5.69|6.8|5.8|6.67|5.67|0
1754295600000|2025-08-04 08:20:00|6.7|5.7|6.8|5.8|6.81|5.81|6.68|5.68|0
1754295900000|2025-08-04 08:25:00|6.78|5.78|6.79|5.79|6.81|5.81|6.77|5.77|0
1754296200000|2025-08-04 08:30:00|6.8|5.8|6.79|5.79|6.81|5.81|6.73|5.73|0
1754296500000|2025-08-04 08:35:00|6.8|5.8|6.69|5.69|6.8|5.8|6.68|5.68|0
1754296800000|2025-08-04 08:40:00|6.7|5.7|6.7|5.7|6.7|5.7|6.67|5.67|0
1754297100000|2025-08-04 08:45:00|6.69|5.69|6.69|5.69|6.71|5.71|6.68|5.68|0
1754297400000|2025-08-04 08:50:00|6.7|5.7|6.64|5.64|6.71|5.71|6.64|5.64|0
1754297700000|2025-08-04 08:55:00|6.63|5.63|6.7|5.7|6.7|5.7|6.63|5.63|0
1754298000000|2025-08-04 09:00:00|6.69|5.69|6.59|5.59|6.7|5.7|6.57|5.57|0
1754298300000|2025-08-04 09:05:00|6.58|5.58|6.61|5.61|6.61|5.61|6.58|5.58|0
1754298600000|2025-08-04 09:10:00|6.59|5.59|6.59|5.59|6.61|5.61|6.55|5.55|0
1754298900000|2025-08-04 09:15:00|6.58|5.58|6.59|5.59|6.62|5.62|6.57|5.57|0
1754299200000|2025-08-04 09:20:00|6.6|5.6|6.6|5.6|6.62|5.62|6.58|5.58|0
1754299500000|2025-08-04 09:25:00|6.61|5.61|6.59|5.59|6.61|5.61|6.59|5.59|0
1754299800000|2025-08-04 09:30:00|6.58|5.58|6.59|5.59|6.6|5.6|6.58|5.58|0
1754300100000|2025-08-04 09:35:00|6.58|5.58|6.59|5.59|6.6|5.6|6.57|5.57|0
1754300400000|2025-08-04 09:40:00|6.6|5.6|6.55|5.55|6.6|5.6|6.54|5.54|0
1754300700000|2025-08-04 09:45:00|6.54|5.54|6.59|5.59|6.61|5.61|6.54|5.54|0
1754301000000|2025-08-04 09:50:00|6.6|5.6|6.6|5.6|6.61|5.61|6.58|5.58|0
1754301300000|2025-08-04 09:55:00|6.59|5.59|6.61|5.61|6.61|5.61|6.58|5.58|0
1754301600000|2025-08-04 10:00:00|6.62|5.62|6.59|5.59|6.62|5.62|6.58|5.58|0
1754301900000|2025-08-04 10:05:00|6.58|5.58|6.55|5.55|6.61|5.61|6.54|5.54|0
1754302200000|2025-08-04 10:10:00|6.54|5.54|6.55|5.55|6.55|5.55|6.49|5.49|0
1754302500000|2025-08-04 10:15:00|6.56|5.56|6.59|5.59|6.62|5.62|6.53|5.53|0
1754302800000|2025-08-04 10:20:00|6.6|5.6|6.54|5.54|6.6|5.6|6.54|5.54|0
1754303100000|2025-08-04 10:25:00|6.53|5.53|6.54|5.54|6.56|5.56|6.53|5.53|0
1754303400000|2025-08-04 10:30:00|6.55|5.55|6.49|5.49|6.55|5.55|6.48|5.48|0
1754303700000|2025-08-04 10:35:00|6.5|5.5|6.55|5.55|6.56|5.56|6.49|5.49|0
1754304000000|2025-08-04 10:40:00|6.53|5.53|6.5|5.5|6.55|5.55|6.48|5.48|0
1754304300000|2025-08-04 10:45:00|6.51|5.51|6.59|5.59|6.61|5.61|6.49|5.49|0
1754304600000|2025-08-04 10:50:00|6.58|5.58|6.6|5.6|6.61|5.61|6.58|5.58|0
1754304900000|2025-08-04 10:55:00|6.61|5.61|6.6|5.6|6.61|5.61|6.57|5.57|0
1754305200000|2025-08-04 11:00:00|6.61|5.61|6.68|5.68|6.71|5.71|6.58|5.58|0
1754305500000|2025-08-04 11:05:00|6.69|5.69|6.79|5.79|6.81|5.81|6.68|5.68|0
1754305800000|2025-08-04 11:10:00|6.8|5.8|6.79|5.79|6.82|5.82|6.78|5.78|0
1754306100000|2025-08-04 11:15:00|6.78|5.78|6.79|5.79|6.81|5.81|6.78|5.78|0
1754306400000|2025-08-04 11:20:00|6.8|5.8|6.84|5.84|6.87|5.87|6.78|5.78|0
1754306700000|2025-08-04 11:25:00|6.83|5.83|6.79|5.79|6.85|5.85|6.77|5.77|0
1754307000000|2025-08-04 11:30:00|6.8|5.8|6.69|5.69|6.8|5.8|6.68|5.68|0
1754307300000|2025-08-04 11:35:00|6.7|5.7|6.69|5.69|6.71|5.71|6.68|5.68|0
1754307600000|2025-08-04 11:40:00|6.7|5.7|6.7|5.7|6.7|5.7|6.67|5.67|0
1754307900000|2025-08-04 11:45:00|6.71|5.71|6.7|5.7|6.72|5.72|6.68|5.68|0
1754308200000|2025-08-04 11:50:00|6.74|5.74|6.79|5.79|6.8|5.8|6.74|5.74|0
1754308500000|2025-08-04 11:55:00|6.8|5.8|6.8|5.8|6.82|5.82|6.78|5.78|0
1754308800000|2025-08-04 12:00:00|6.79|5.79|6.79|5.79|6.82|5.82|5.73|4.73|0
1754309100000|2025-08-04 12:05:00|6.8|5.8|6.79|5.79|6.82|5.82|6.77|5.77|0
1754309400000|2025-08-04 12:10:00|6.78|5.78|6.78|5.78|6.8|5.8|6.77|5.77|0
1754309700000|2025-08-04 12:15:00|6.79|5.79|6.74|5.74|6.81|5.81|6.73|5.73|0
1754310000000|2025-08-04 12:20:00|6.75|5.75|6.69|5.69|6.75|5.75|6.66|5.66|0
1754310300000|2025-08-04 12:25:00|6.7|5.7|6.6|5.6|6.7|5.7|6.58|5.58|0
1754310600000|2025-08-04 12:30:00|5.74|4.74|6.59|5.59|6.61|5.61|5.48|4.48|0
1754310900000|2025-08-04 12:35:00|6.58|5.58|6.59|5.59|6.62|5.62|6.57|5.57|0
1754311200000|2025-08-04 12:40:00|6.58|5.58|6.59|5.59|6.61|5.61|6.58|5.58|0
1754311500000|2025-08-04 12:45:00|6.6|5.6|6.59|5.59|6.61|5.61|6.58|5.58|0
1754311800000|2025-08-04 12:50:00|6.58|5.58|6.58|5.58|6.61|5.61|6.57|5.57|0
1754312100000|2025-08-04 12:55:00|6.59|5.59|6.59|5.59|6.6|5.6|6.58|5.58|0
1754312400000|2025-08-04 13:00:00|5.91|4.91|6.59|5.59|6.61|5.61|5.91|4.91|0
1754312700000|2025-08-04 13:05:00|6.58|5.58|6.6|5.6|6.61|5.61|6.58|5.58|0
1754313000000|2025-08-04 13:10:00|6.59|5.59|6.55|5.55|6.6|5.6|6.53|5.53|0
1754313300000|2025-08-04 13:15:00|6.54|5.54|6.5|5.5|6.56|5.56|6.5|5.5|0
1754313600000|2025-08-04 13:20:00|6.51|5.51|6.69|5.29|6.69|5.55|6.49|5.29|0
1754313900000|2025-08-04 13:25:00|6.7|5.3|6.65|5.25|6.7|5.3|6.65|5.25|0
1754314200000|2025-08-04 13:30:00|6.36|5.36|6.13|5.13|6.36|5.36|6.13|5.13|0
1754314500000|2025-08-04 13:35:00|6.14|5.14|6.01|5.01|6.14|5.14|5.93|4.93|0
1754314800000|2025-08-04 13:40:00|6|5|5.91|4.91|6.1|5.1|5.9|4.9|0
1754315100000|2025-08-04 13:45:00|5.9|4.9|5.85|4.85|5.92|4.92|5.55|4.55|0
1754315400000|2025-08-04 13:50:00|5.86|4.86|5.86|4.86|5.96|4.96|5.86|4.86|0
1754315700000|2025-08-04 13:55:00|5.85|4.85|5.73|4.73|5.87|4.87|5.69|4.69|0
1754316000000|2025-08-04 14:00:00|5.72|4.72|5.66|4.66|5.74|4.74|5.65|4.65|0
1754316300000|2025-08-04 14:05:00|5.67|4.67|5.72|4.72|5.75|4.75|5.6|4.6|0
1754316600000|2025-08-04 14:10:00|5.71|4.71|5.6|4.6|5.74|4.74|5.58|4.58|0
1754316900000|2025-08-04 14:15:00|5.59|4.59|5.53|4.53|5.63|4.63|5.49|4.49|0
1754317200000|2025-08-04 14:20:00|5.52|4.52|5.51|4.51|5.54|4.54|5.49|4.49|0
1754317500000|2025-08-04 14:25:00|5.52|4.52|5.52|4.52|5.56|4.56|5.46|4.46|0
1754317800000|2025-08-04 14:30:00|5.51|4.51|5.61|4.61|5.63|4.63|5.51|4.51|0
1754318100000|2025-08-04 14:35:00|5.6|4.6|5.61|4.61|5.63|4.63|5.6|4.6|0
1754318400000|2025-08-04 14:40:00|5.62|4.62|5.81|4.81|5.86|4.86|5.61|4.61|0
1754318700000|2025-08-04 14:45:00|5.82|4.82|5.71|4.71|5.85|4.85|5.64|4.64|0
1754319000000|2025-08-04 14:50:00|5.72|4.72|5.82|4.82|5.88|4.88|5.7|4.7|0
1754319300000|2025-08-04 14:55:00|5.83|4.83|5.95|4.95|5.98|4.98|5.82|4.82|0
1754319600000|2025-08-04 15:00:00|5.94|4.94|6.01|5.01|6.03|5.03|5.89|4.89|0
1754319900000|2025-08-04 15:05:00|6.02|5.02|6.01|5.01|6.04|5.04|5.95|4.95|0
1754320200000|2025-08-04 15:10:00|6|5|5.9|4.9|6.03|5.03|5.89|4.89|0
1754320500000|2025-08-04 15:15:00|5.91|4.91|6.01|5.01|6.05|5.05|5.89|4.89|0
1754320800000|2025-08-04 15:20:00|6.02|5.02|6.01|5.01|6.13|5.13|5.97|4.97|0
1754321100000|2025-08-04 15:25:00|6|5|6.03|5.03|6.03|5.03|5.9|4.9|0
1754321400000|2025-08-04 15:30:00|6.04|5.04|5.99|4.99|6.05|5.05|5.95|4.95|0
1754321700000|2025-08-04 15:35:00|6|5|6.06|5.06|6.06|5.06|5.98|4.98|0
1754322000000|2025-08-04 15:40:00|6.05|5.05|6.08|5.08|6.15|5.15|6.05|5.05|0
1754322300000|2025-08-04 15:45:00|6.07|5.07|6.1|5.1|6.13|5.13|6.07|5.07|0
1754322600000|2025-08-04 15:50:00|6.11|5.11|6|5|6.12|5.12|5.99|4.99|0
1754322900000|2025-08-04 15:55:00|6.01|5.01|5.91|4.91|6.01|5.01|5.87|4.87|0
1754323200000|2025-08-04 16:00:00|5.9|4.9|5.9|4.9|5.94|4.94|5.85|4.85|0
1754323500000|2025-08-04 16:05:00|5.89|4.89|5.91|4.91|5.93|4.93|5.89|4.89|0
1754323800000|2025-08-04 16:10:00|5.9|4.9|5.9|4.9|5.95|4.95|5.89|4.89|0
1754324100000|2025-08-04 16:15:00|5.89|4.89|5.91|4.91|5.92|4.92|5.89|4.89|0
1754324400000|2025-08-04 16:20:00|5.92|4.92|5.91|4.91|5.94|4.94|5.89|4.89|0
1754324700000|2025-08-04 16:25:00|5.92|4.92|5.92|4.92|5.93|4.93|5.89|4.89|0
1754325000000|2025-08-04 16:30:00|5.9|4.9|5.81|4.81|5.93|4.93|5.8|4.8|0
1754325300000|2025-08-04 16:35:00|5.8|4.8|5.81|4.81|5.83|4.83|5.79|4.79|0
1754325600000|2025-08-04 16:40:00|5.82|4.82|5.83|4.83|5.86|4.86|5.8|4.8|0
1754325900000|2025-08-04 16:45:00|5.81|4.81|5.83|4.83|5.83|4.83|5.79|4.79|0
1754326200000|2025-08-04 16:50:00|5.82|4.82|5.86|4.86|5.91|4.91|5.79|4.79|0
1754326500000|2025-08-04 16:55:00|5.85|4.85|5.81|4.81|5.92|4.92|5.81|4.81|0
1754326800000|2025-08-04 17:00:00|5.82|4.82|5.81|4.81|5.83|4.83|5.8|4.8|0
1754327100000|2025-08-04 17:05:00|5.8|4.8|5.81|4.81|5.83|4.83|5.79|4.79|0
1754327400000|2025-08-04 17:10:00|5.82|4.82|5.71|4.71|5.82|4.82|5.7|4.7|0
1754327700000|2025-08-04 17:15:00|5.72|4.72|5.71|4.71|5.74|4.74|5.69|4.69|0
1754328000000|2025-08-04 17:20:00|5.72|4.72|5.7|4.7|5.73|4.73|5.69|4.69|0
1754328300000|2025-08-04 17:25:00|5.71|4.71|5.71|4.71|5.73|4.73|5.7|4.7|0
1754328600000|2025-08-04 17:30:00|5.7|4.7|5.71|4.71|5.73|4.73|5.69|4.69|0
1754328900000|2025-08-04 17:35:00|5.72|4.72|5.72|4.72|5.81|4.81|5.7|4.7|0
1754329200000|2025-08-04 17:40:00|5.73|4.73|5.81|4.81|5.83|4.83|5.71|4.71|0
1754329500000|2025-08-04 17:45:00|5.8|4.8|5.81|4.81|5.91|4.91|5.79|4.79|0
1754329800000|2025-08-04 17:50:00|5.8|4.8|5.82|4.82|5.83|4.83|5.79|4.79|0
1754330100000|2025-08-04 17:55:00|5.83|4.83|5.81|4.81|5.84|4.84|5.79|4.79|0
1754330400000|2025-08-04 18:00:00|5.82|4.82|5.71|4.71|5.82|4.82|5.7|4.7|0
1754330700000|2025-08-04 18:05:00|5.72|4.72|5.72|4.72|5.74|4.74|5.66|4.66|0
1754331000000|2025-08-04 18:10:00|5.73|4.73|5.7|4.7|5.73|4.73|5.69|4.69|0
1754331300000|2025-08-04 18:15:00|5.71|4.71|5.72|4.72|5.73|4.73|5.69|4.69|0
1754331600000|2025-08-04 18:20:00|5.71|4.71|5.62|4.62|5.73|4.73|5.62|4.62|0
1754331900000|2025-08-04 18:25:00|5.61|4.61|5.62|4.62|5.64|4.64|5.6|4.6|0
1754332200000|2025-08-04 18:30:00|5.61|4.61|5.52|4.52|5.63|4.63|5.51|4.51|0
1754332500000|2025-08-04 18:35:00|5.53|4.53|5.52|4.52|5.55|4.55|5.5|4.5|0
1754332800000|2025-08-04 18:40:00|5.51|4.51|5.52|4.52|5.55|4.55|5.5|4.5|0
1754333100000|2025-08-04 18:45:00|5.51|4.51|5.51|4.51|5.54|4.54|5.5|4.5|0
1754333400000|2025-08-04 18:50:00|5.5|4.5|5.52|4.52|5.53|4.53|5.49|4.49|0
1754333700000|2025-08-04 18:55:00|5.51|4.51|5.51|4.51|5.57|4.57|5.51|4.51|0
1754334000000|2025-08-04 19:00:00|5.52|4.52|5.47|4.47|5.53|4.53|5.46|4.46|0
1754334300000|2025-08-04 19:05:00|5.48|4.48|5.46|4.46|5.53|4.53|5.41|4.41|0
1754334600000|2025-08-04 19:10:00|5.47|4.47|5.52|4.52|5.52|4.52|5.41|4.41|0
1754334900000|2025-08-04 19:15:00|5.51|4.51|5.42|4.42|5.52|4.52|5.37|4.37|0
1754335200000|2025-08-04 19:20:00|5.43|4.43|5.41|4.41|5.43|4.43|5.39|4.39|0
1754335500000|2025-08-04 19:25:00|5.42|4.42|5.51|4.51|5.52|4.52|5.42|4.42|0
1754335800000|2025-08-04 19:30:00|5.5|4.5|5.51|4.51|5.54|4.54|5.5|4.5|0
1754336100000|2025-08-04 19:35:00|5.52|4.52|5.51|4.51|5.54|4.54|5.5|4.5|0
1754336400000|2025-08-04 19:40:00|5.5|4.5|5.48|4.48|5.53|4.53|5.46|4.46|0
1754336700000|2025-08-04 19:45:00|5.49|4.49|5.47|4.47|5.53|4.53|5.46|4.46|0
1754337000000|2025-08-04 19:50:00|5.46|4.46|5.42|4.42|5.51|4.51|5.41|4.41|0
1754337300000|2025-08-04 19:55:00|5.41|4.41|5.36|4.36|5.46|4.46|5.32|4.32|0
1754337600000|2025-08-04 20:00:00|5.35|4.35|5.37|4.37|5.4|4.4|5.32|4.32|0
1754337900000|2025-08-04 20:05:00|5.32|4.32|5.34|4.34|5.39|4.39|5.24|4.24|0
1754338200000|2025-08-04 20:10:00|5.35|4.35|5.32|4.32|5.35|4.35|5.31|4.31|0
1754338500000|2025-08-04 20:15:00|5.31|4.31|5.27|4.27|5.32|4.32|5.26|4.26|0
1754338800000|2025-08-04 20:20:00|5.28|4.28|5.26|4.26|5.28|4.28|5.26|4.26|0
1754339100000|2025-08-04 20:25:00|5.27|4.27|5.27|4.27|5.28|4.28|5.26|4.26|0
1754339400000|2025-08-04 20:30:00|5.28|4.28|5.22|4.22|5.28|4.28|5.21|4.21|0
1754339700000|2025-08-04 20:35:00|5.21|4.21|5.22|4.22|5.22|4.22|5.21|4.21|0
1754340000000|2025-08-04 20:40:00|5.23|4.23|5.22|4.22|5.23|4.23|5.21|4.21|0
1754340300000|2025-08-04 20:45:00|5.23|4.23|5.22|4.22|5.23|4.23|5.2|4.2|0
1754340600000|2025-08-04 20:50:00|5.23|4.23|5.27|4.27|5.27|4.27|5.22|4.22|0
1754340900000|2025-08-04 20:55:00|5.47|4.07|5.45|4.05|5.47|4.07|5.44|4.04|0
1754341500000|2025-08-04 21:05:00|5.46|4.06|5.45|4.05|5.46|4.06|5.45|4.05|0
1754341800000|2025-08-04 21:10:00|5.46|4.06|5.45|4.05|5.46|4.06|5.45|4.05|0
1754342100000|2025-08-04 21:15:00|5.46|4.06|5.46|4.06|5.46|4.06|5.45|4.05|0
1754342400000|2025-08-04 21:20:00|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1754342700000|2025-08-04 21:25:00|5.45|4.05|5.44|4.04|5.45|4.05|5.44|4.04|0
1754343000000|2025-08-04 21:30:00|5.43|4.03|5.43|4.03|5.44|4.04|5.43|4.03|0
1754343300000|2025-08-04 21:35:00|5.45|4.05|5.45|4.05|5.45|4.05|5.44|4.04|0
1754343600000|2025-08-04 21:40:00|5.44|4.04|5.44|4.04|5.45|4.05|5.44|4.04|0
1754344200000|2025-08-04 21:50:00|5.43|4.03|5.44|4.04|5.44|4.04|5.43|4.03|0
1754344500000|2025-08-04 21:55:00|5.43|4.03|5.43|4.03|5.44|4.04|5.43|4.03|0
1754344800000|2025-08-04 22:00:00|5.41|4.01|5.46|4.06|5.48|4.08|5.41|4.01|0
1754345100000|2025-08-04 22:05:00|5.45|4.05|5.47|4.07|5.47|4.07|5.45|4.05|0
1754345400000|2025-08-04 22:10:00|5.46|4.06|5.47|4.07|5.47|4.07|5.45|4.05|0
1754345700000|2025-08-04 22:15:00|5.46|4.06|5.45|4.05|5.47|4.07|5.45|4.05|0
1754346000000|2025-08-04 22:20:00|5.46|4.06|5.46|4.06|5.48|4.08|5.46|4.06|0
1754346300000|2025-08-04 22:25:00|5.47|4.07|5.49|4.09|5.5|4.1|5.46|4.06|0
1754346600000|2025-08-04 22:30:00|5.5|4.1|5.51|4.11|5.51|4.11|5.48|4.08|0
1754346900000|2025-08-04 22:35:00|5.5|4.1|5.5|4.1|5.5|4.1|5.48|4.08|0
1754347200000|2025-08-04 22:40:00|5.51|4.11|5.5|4.1|5.52|4.12|5.49|4.09|0
1754347500000|2025-08-04 22:45:00|5.49|4.09|5.49|4.09|5.5|4.1|5.48|4.08|0
1754347800000|2025-08-04 22:50:00|5.5|4.1|5.48|4.08|5.5|4.1|5.48|4.08|0
1754348100000|2025-08-04 22:55:00|5.49|4.09|5.49|4.09|5.49|4.09|5.48|4.08|0
1754348400000|2025-08-04 23:00:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1754348700000|2025-08-04 23:05:00|5.48|4.08|5.46|4.06|5.48|4.08|5.46|4.06|0
1754349000000|2025-08-04 23:10:00|5.47|4.07|5.45|4.05|5.47|4.07|5.45|4.05|0
1754349300000|2025-08-04 23:15:00|5.44|4.04|5.45|4.05|5.45|4.05|5.42|4.02|0
1754349600000|2025-08-04 23:20:00|5.46|4.06|5.49|4.09|5.49|4.09|5.46|4.06|0
1754349900000|2025-08-04 23:25:00|5.48|4.08|5.48|4.08|5.49|4.09|5.48|4.08|0
1754350200000|2025-08-04 23:30:00|5.49|4.09|5.5|4.1|5.52|4.12|5.48|4.08|0
1754350500000|2025-08-04 23:35:00|5.49|4.09|5.51|4.11|5.51|4.11|5.49|4.09|0
1754350800000|2025-08-04 23:40:00|5.5|4.1|5.48|4.08|5.5|4.1|5.48|4.08|0
1754351100000|2025-08-04 23:45:00|5.47|4.07|5.49|4.09|5.51|4.11|5.47|4.07|0
1754351400000|2025-08-04 23:50:00|5.48|4.08|5.5|4.1|5.5|4.1|5.48|4.08|0
1754351700000|2025-08-04 23:55:00|5.49|4.09|5.48|4.08|5.5|4.1|5.48|4.08|0
1754352000000|2025-08-05 00:00:00|5.49|4.09|5.5|4.1|5.52|4.12|5.49|4.09|0
1754352300000|2025-08-05 00:05:00|5.49|4.09|5.5|4.1|5.5|4.1|5.48|4.08|0
1754352600000|2025-08-05 00:10:00|5.51|4.11|5.51|4.11|5.52|4.12|5.5|4.1|0
1754352900000|2025-08-05 00:15:00|5.27|4.27|5.28|4.28|5.28|4.28|5.25|4.25|0
1754353200000|2025-08-05 00:20:00|5.29|4.29|5.28|4.28|5.29|4.29|5.26|4.26|0
1754353500000|2025-08-05 00:25:00|5.27|4.27|5.27|4.27|5.28|4.28|5.26|4.26|0
1754353800000|2025-08-05 00:30:00|5.26|4.26|5.22|4.22|5.27|4.27|5.22|4.22|0
1754354100000|2025-08-05 00:35:00|5.21|4.21|5.22|4.22|5.23|4.23|5.21|4.21|0
1754354400000|2025-08-05 00:40:00|5.23|4.23|5.12|4.12|5.23|4.23|5.11|4.11|0
1754354700000|2025-08-05 00:45:00|5.11|4.11|5.02|4.02|5.13|4.13|4.97|3.97|0
1754355000000|2025-08-05 00:50:00|5.03|4.03|5.13|4.13|5.18|4.18|5.02|4.02|0
1754355300000|2025-08-05 00:55:00|5.12|4.12|5.13|4.13|5.14|4.14|5.1|4.1|0
1754355600000|2025-08-05 01:00:00|5.14|4.14|5.12|4.12|5.14|4.14|5.11|4.11|0
1754355900000|2025-08-05 01:05:00|5.13|4.13|5.03|4.03|5.13|4.13|5.01|4.01|0
1754356200000|2025-08-05 01:10:00|5.04|4.04|5.03|4.03|5.05|4.05|5.01|4.01|0
1754356500000|2025-08-05 01:15:00|5.04|4.04|5.03|4.03|5.05|4.05|5.01|4.01|0
1754356800000|2025-08-05 01:20:00|5.02|4.02|5.03|4.03|5.04|4.04|5.02|4.02|0
1754357100000|2025-08-05 01:25:00|5.04|4.04|5.02|4.02|5.14|4.14|5.02|4.02|0
1754357400000|2025-08-05 01:30:00|5.03|4.03|5.03|4.03|5.04|4.04|5.02|4.02|0
1754357700000|2025-08-05 01:35:00|5.04|4.04|5.13|4.13|5.14|4.14|5.03|4.03|0
1754358000000|2025-08-05 01:40:00|5.12|4.12|5.03|4.03|5.12|4.12|5.02|4.02|0
1754358300000|2025-08-05 01:45:00|5.02|4.02|5.03|4.03|5.04|4.04|5.01|4.01|0
1754358600000|2025-08-05 01:50:00|5.04|4.04|5.02|4.02|5.04|4.04|5.02|4.02|0
1754358900000|2025-08-05 01:55:00|5.03|4.03|5.07|4.07|5.09|4.09|5.02|4.02|0
1754359200000|2025-08-05 02:00:00|5.08|4.08|5.07|4.07|5.08|4.08|5.06|4.06|0
1754359500000|2025-08-05 02:05:00|5.08|4.08|5.08|4.08|5.09|4.09|5.06|4.06|0
1754359800000|2025-08-05 02:10:00|5.07|4.07|5.08|4.08|5.09|4.09|5.07|4.07|0
1754360100000|2025-08-05 02:15:00|5.09|4.09|5.08|4.08|5.09|4.09|5.07|4.07|0
1754360400000|2025-08-05 02:20:00|5.09|4.09|5.12|4.12|5.14|4.14|5.09|4.09|0
1754360700000|2025-08-05 02:25:00|5.13|4.13|5.12|4.12|5.13|4.13|5.12|4.12|0
1754361000000|2025-08-05 02:30:00|5.13|4.13|5.07|4.07|5.13|4.13|5.07|4.07|0
1754361300000|2025-08-05 02:35:00|5.08|4.08|5.08|4.08|5.08|4.08|5.06|4.06|0
1754361600000|2025-08-05 02:40:00|5.09|4.09|5.08|4.08|5.1|4.1|5.07|4.07|0
1754361900000|2025-08-05 02:45:00|5.03|4.03|5.03|4.03|5.09|4.09|5.02|4.02|0
1754362200000|2025-08-05 02:50:00|5.04|4.04|5.08|4.08|5.13|4.13|5.02|4.02|0
1754362500000|2025-08-05 02:55:00|5.09|4.09|5.07|4.07|5.09|4.09|5.06|4.06|0
1754362800000|2025-08-05 03:00:00|5.08|4.08|5.08|4.08|5.08|4.08|5.07|4.07|0
1754363100000|2025-08-05 03:05:00|5.09|4.09|5.06|4.06|5.09|4.09|5.06|4.06|0
1754363400000|2025-08-05 03:10:00|5.07|4.07|5.08|4.08|5.08|4.08|5.07|4.07|0
1754363700000|2025-08-05 03:15:00|5.09|4.09|5.08|4.08|5.09|4.09|5.07|4.07|0
1754364000000|2025-08-05 03:20:00|5.09|4.09|5.08|4.08|5.09|4.09|5.07|4.07|0
1754364300000|2025-08-05 03:25:00|5.09|4.09|5.07|4.07|5.13|4.13|5.06|4.06|0
1754364600000|2025-08-05 03:30:00|5.06|4.06|5.02|4.02|5.08|4.08|5.01|4.01|0
1754364900000|2025-08-05 03:35:00|5.01|4.01|4.98|3.98|5.03|4.03|4.97|3.97|0
1754365200000|2025-08-05 03:40:00|4.97|3.97|4.98|3.98|4.98|3.98|4.97|3.97|0
1754365500000|2025-08-05 03:45:00|4.97|3.97|4.99|3.99|4.99|3.99|4.97|3.97|0
1754365800000|2025-08-05 03:50:00|4.98|3.98|5.02|4.02|5.02|4.02|4.97|3.97|0
1754366100000|2025-08-05 03:55:00|5.03|4.03|5.03|4.03|5.04|4.04|5.02|4.02|0
1754366400000|2025-08-05 04:00:00|5.02|4.02|5.03|4.03|5.04|4.04|5.02|4.02|0
1754366700000|2025-08-05 04:05:00|5.02|4.02|5.03|4.03|5.04|4.04|5.02|4.02|0
1754367000000|2025-08-05 04:10:00|5.04|4.04|5.03|4.03|5.04|4.04|5.02|4.02|0
1754367300000|2025-08-05 04:15:00|5.04|4.04|5.03|4.03|5.04|4.04|5.02|4.02|0
1754367600000|2025-08-05 04:20:00|5.04|4.04|5.07|4.07|5.08|4.08|5.04|4.04|0
1754367900000|2025-08-05 04:25:00|5.08|4.08|5.03|4.03|5.08|4.08|5.02|4.02|0
1754368200000|2025-08-05 04:30:00|5.02|4.02|5.02|4.02|5.03|4.03|5.01|4.01|0
1754368500000|2025-08-05 04:35:00|5.03|4.03|5.03|4.03|5.03|4.03|5.02|4.02|0
1754368800000|2025-08-05 04:40:00|5.02|4.02|5.02|4.02|5.03|4.03|5.02|4.02|0
1754369100000|2025-08-05 04:45:00|5.01|4.01|5.03|4.03|5.03|4.03|5.01|4.01|0
1754369400000|2025-08-05 04:50:00|5.02|4.02|5.02|4.02|5.03|4.03|5.02|4.02|0
1754369700000|2025-08-05 04:55:00|5.03|4.03|4.97|3.97|5.03|4.03|4.97|3.97|0
1754370000000|2025-08-05 05:00:00|4.96|3.96|4.98|3.98|4.98|3.98|4.96|3.96|0
1754370300000|2025-08-05 05:05:00|4.99|3.99|4.99|3.99|4.99|3.99|4.96|3.96|0
1754370600000|2025-08-05 05:10:00|4.98|3.98|4.98|3.98|4.98|3.98|4.97|3.97|0
1754370900000|2025-08-05 05:15:00|4.99|3.99|4.99|3.99|5|4|4.97|3.97|0
1754371200000|2025-08-05 05:20:00|4.98|3.98|4.97|3.97|4.98|3.98|4.96|3.96|0
1754371500000|2025-08-05 05:25:00|4.98|3.98|4.92|3.92|4.98|3.98|4.91|3.91|0
1754371800000|2025-08-05 05:30:00|4.93|3.93|4.93|3.93|4.93|3.93|4.92|3.92|0
1754372100000|2025-08-05 05:35:00|4.92|3.92|4.92|3.92|4.93|3.93|4.92|3.92|0
1754372400000|2025-08-05 05:40:00|4.93|3.93|4.88|3.88|4.93|3.93|4.87|3.87|0
1754372700000|2025-08-05 05:45:00|4.87|3.87|4.93|3.93|4.93|3.93|4.87|3.87|0
1754373000000|2025-08-05 05:50:00|4.92|3.92|4.88|3.88|4.93|3.93|4.87|3.87|0
1754373300000|2025-08-05 05:55:00|4.87|3.87|4.88|3.88|4.93|3.93|4.87|3.87|0
1754373600000|2025-08-05 06:00:00|4.87|3.87|4.97|3.97|4.99|3.99|4.87|3.87|0
1754373900000|2025-08-05 06:05:00|4.92|3.92|4.93|3.93|4.98|3.98|4.92|3.92|0
1754374200000|2025-08-05 06:10:00|4.92|3.92|4.92|3.92|4.94|3.94|4.92|3.92|0
1754374500000|2025-08-05 06:15:00|4.88|3.88|4.88|3.88|4.92|3.92|4.86|3.86|0
1754374800000|2025-08-05 06:20:00|4.87|3.87|4.88|3.88|4.89|3.89|4.87|3.87|0
1754375100000|2025-08-05 06:25:00|4.87|3.87|4.88|3.88|4.9|3.9|4.87|3.87|0
1754375400000|2025-08-05 06:30:00|4.89|3.89|4.88|3.88|4.89|3.89|4.86|3.86|0
1754375700000|2025-08-05 06:35:00|4.89|3.89|4.88|3.88|4.89|3.89|4.86|3.86|0
1754376000000|2025-08-05 06:40:00|4.87|3.87|4.88|3.88|4.89|3.89|4.86|3.86|0
1754376300000|2025-08-05 06:45:00|4.89|3.89|4.88|3.88|4.89|3.89|4.86|3.86|0
1754376600000|2025-08-05 06:50:00|4.89|3.89|4.88|3.88|4.89|3.89|4.87|3.87|0
1754376900000|2025-08-05 06:55:00|4.89|3.89|4.87|3.87|4.89|3.89|4.86|3.86|0
1754377200000|2025-08-05 07:00:00|4.89|3.89|4.87|3.87|4.89|3.89|4.86|3.86|0
1754377500000|2025-08-05 07:05:00|4.88|3.88|4.88|3.88|4.89|3.89|4.86|3.86|0
1754377800000|2025-08-05 07:10:00|4.89|3.89|4.92|3.92|4.94|3.94|4.87|3.87|0
1754378100000|2025-08-05 07:15:00|4.91|3.91|4.93|3.93|4.94|3.94|4.91|3.91|0
1754378400000|2025-08-05 07:20:00|4.94|3.94|4.99|3.99|4.99|3.99|4.92|3.92|0
1754378700000|2025-08-05 07:25:00|4.98|3.98|5.02|4.02|5.03|4.03|4.96|3.96|0
1754379000000|2025-08-05 07:30:00|5.03|4.03|5.03|4.03|5.04|4.04|4.97|3.97|0
1754379300000|2025-08-05 07:35:00|5.04|4.04|5.06|4.06|5.07|4.07|5.01|4.01|0
1754379600000|2025-08-05 07:40:00|5.05|4.05|5.07|4.07|5.08|4.08|5.05|4.05|0
1754379900000|2025-08-05 07:45:00|5.08|4.08|5.08|4.08|5.09|4.09|5.07|4.07|0
1754380200000|2025-08-05 07:50:00|5.12|4.12|5.13|4.13|5.14|4.14|5.1|4.1|0
1754380500000|2025-08-05 07:55:00|5.12|4.12|5.12|4.12|5.13|4.13|5.11|4.11|0
1754380800000|2025-08-05 08:00:00|5.11|4.11|5.13|4.13|5.15|4.15|5.09|4.09|0
1754381100000|2025-08-05 08:05:00|5.12|4.12|5.22|4.22|5.23|4.23|5.11|4.11|0
1754381400000|2025-08-05 08:10:00|5.21|4.21|5.27|4.27|5.27|4.27|5.16|4.16|0
1754381700000|2025-08-05 08:15:00|5.28|4.28|5.27|4.27|5.29|4.29|5.21|4.21|0
1754382000000|2025-08-05 08:20:00|5.26|4.26|5.16|4.16|5.27|4.27|5.16|4.16|0
1754382300000|2025-08-05 08:25:00|5.15|4.15|5.12|4.12|5.18|4.18|5.11|4.11|0
1754382600000|2025-08-05 08:30:00|5.13|4.13|5.17|4.17|5.19|4.19|5.12|4.12|0
1754382900000|2025-08-05 08:35:00|5.18|4.18|5.18|4.18|5.18|4.18|5.16|4.16|0
1754383200000|2025-08-05 08:40:00|5.17|4.17|5.17|4.17|5.18|4.18|5.16|4.16|0
1754383500000|2025-08-05 08:45:00|5.16|4.16|5.17|4.17|5.18|4.18|5.16|4.16|0
1754383800000|2025-08-05 08:50:00|5.18|4.18|5.17|4.17|5.18|4.18|5.16|4.16|0
1754384100000|2025-08-05 08:55:00|5.18|4.18|5.17|4.17|5.18|4.18|5.17|4.17|0
1754384400000|2025-08-05 09:00:00|5.16|4.16|5.16|4.16|5.18|4.18|5.16|4.16|0
1754384700000|2025-08-05 09:05:00|5.17|4.17|5.12|4.12|5.17|4.17|5.1|4.1|0
1754385000000|2025-08-05 09:10:00|5.13|4.13|5.12|4.12|5.13|4.13|5.12|4.12|0
1754385300000|2025-08-05 09:15:00|5.11|4.11|5.11|4.11|5.13|4.13|5.11|4.11|0
1754385600000|2025-08-05 09:20:00|5.12|4.12|5.12|4.12|5.13|4.13|5.11|4.11|0
1754385900000|2025-08-05 09:25:00|5.11|4.11|5.13|4.13|5.13|4.13|5.11|4.11|0
1754386200000|2025-08-05 09:30:00|5.12|4.12|5.08|4.08|5.13|4.13|5.07|4.07|0
1754386500000|2025-08-05 09:35:00|5.07|4.07|5.03|4.03|5.07|4.07|5.01|4.01|0
1754386800000|2025-08-05 09:40:00|5.02|4.02|5.03|4.03|5.03|4.03|5.02|4.02|0
1754387100000|2025-08-05 09:45:00|5.02|4.02|5.03|4.03|5.03|4.03|5.02|4.02|0
1754387400000|2025-08-05 09:50:00|5.02|4.02|5.04|4.04|5.04|4.04|5.02|4.02|0
1754387700000|2025-08-05 09:55:00|5.08|4.08|5.01|4.01|5.08|4.08|5.01|4.01|0
1754388000000|2025-08-05 10:00:00|5.02|4.02|5.02|4.02|5.03|4.03|5.01|4.01|0
1754388300000|2025-08-05 10:05:00|5.01|4.01|4.93|3.93|5.02|4.02|4.91|3.91|0
1754388600000|2025-08-05 10:10:00|4.92|3.92|4.93|3.93|4.94|3.94|4.91|3.91|0
1754388900000|2025-08-05 10:15:00|4.94|3.94|4.92|3.92|4.94|3.94|4.91|3.91|0
1754389200000|2025-08-05 10:20:00|4.93|3.93|4.93|3.93|4.94|3.94|4.92|3.92|0
1754389500000|2025-08-05 10:25:00|4.92|3.92|4.93|3.93|4.94|3.94|4.88|3.88|0
1754389800000|2025-08-05 10:30:00|4.92|3.92|4.97|3.97|4.98|3.98|4.92|3.92|0
1754390100000|2025-08-05 10:35:00|4.98|3.98|4.98|3.98|4.99|3.99|4.96|3.96|0
1754390400000|2025-08-05 10:40:00|4.99|3.99|4.93|3.93|4.99|3.99|4.91|3.91|0
1754390700000|2025-08-05 10:45:00|4.92|3.92|4.93|3.93|4.93|3.93|4.91|3.91|0
1754391000000|2025-08-05 10:50:00|4.92|3.92|4.87|3.87|4.93|3.93|4.87|3.87|0
1754391300000|2025-08-05 10:55:00|4.88|3.88|4.88|3.88|4.89|3.89|4.87|3.87|0
1754391600000|2025-08-05 11:00:00|4.89|3.89|4.88|3.88|4.89|3.89|4.87|3.87|0
1754391900000|2025-08-05 11:05:00|4.89|3.89|4.88|3.88|4.93|3.93|4.87|3.87|0
1754392200000|2025-08-05 11:10:00|4.87|3.87|4.88|3.88|4.89|3.89|4.87|3.87|0
1754392500000|2025-08-05 11:15:00|4.87|3.87|4.92|3.92|4.93|3.93|4.87|3.87|0
1754392800000|2025-08-05 11:20:00|4.93|3.93|4.92|3.92|4.94|3.94|4.91|3.91|0
1754393100000|2025-08-05 11:25:00|4.93|3.93|4.98|3.98|4.98|3.98|4.91|3.91|0
1754393400000|2025-08-05 11:30:00|4.99|3.99|4.97|3.97|5.04|4.04|4.96|3.96|0
1754393700000|2025-08-05 11:35:00|4.98|3.98|4.97|3.97|4.99|3.99|4.97|3.97|0
1754394000000|2025-08-05 11:40:00|4.98|3.98|4.98|3.98|4.99|3.99|4.96|3.96|0
1754394300000|2025-08-05 11:45:00|4.97|3.97|4.98|3.98|5|4|4.96|3.96|0
1754394600000|2025-08-05 11:50:00|4.97|3.97|4.98|3.98|4.98|3.98|4.96|3.96|0
1754394900000|2025-08-05 11:55:00|4.97|3.97|4.91|3.91|4.98|3.98|4.91|3.91|0
1754395200000|2025-08-05 12:00:00|4.27|3.27|4.91|3.91|4.94|3.94|4.27|3.27|0
1754395500000|2025-08-05 12:05:00|4.93|3.93|4.92|3.92|4.94|3.94|4.91|3.91|0
1754395800000|2025-08-05 12:10:00|4.93|3.93|4.83|3.83|4.94|3.94|4.81|3.81|0
1754396100000|2025-08-05 12:15:00|4.84|3.84|4.96|3.96|5.01|4.01|4.81|3.81|0
1754396400000|2025-08-05 12:20:00|4.97|3.97|4.92|3.92|5|4|4.9|3.9|0
1754396700000|2025-08-05 12:25:00|4.93|3.93|5.02|4.02|5.03|4.03|4.91|3.91|0
1754397000000|2025-08-05 12:30:00|3.79|2.79|5.03|4.03|5.04|4.04|3.79|2.79|0
1754397300000|2025-08-05 12:35:00|5.02|4.02|5.02|4.02|5.04|4.04|5.01|4.01|0
1754397600000|2025-08-05 12:40:00|5.01|4.01|5.03|4.03|5.03|4.03|5.01|4.01|0
1754397900000|2025-08-05 12:45:00|5.02|4.02|5.06|4.06|5.09|4.09|5|4|0
1754398200000|2025-08-05 12:50:00|5.07|4.07|5.12|4.12|5.13|4.13|5.06|4.06|0
1754398500000|2025-08-05 12:55:00|5.13|4.13|5.12|4.12|5.13|4.13|5.1|4.1|0
1754398800000|2025-08-05 13:00:00|4.05|3.05|5.13|4.13|5.14|4.14|4.05|3.05|0
1754399100000|2025-08-05 13:05:00|5.12|4.12|5.13|4.13|5.14|4.14|5.1|4.1|0
1754399400000|2025-08-05 13:10:00|5.14|4.14|5.12|4.12|5.14|4.14|5.11|4.11|0
1754399700000|2025-08-05 13:15:00|5.13|4.13|5.07|4.07|5.13|4.13|5.07|4.07|0
1754400000000|2025-08-05 13:20:00|5.08|4.08|5.39|3.99|5.39|4.18|5.08|3.98|0
1754400300000|2025-08-05 13:25:00|5.38|3.98|5.34|3.94|5.4|4|5.34|3.94|0
1754400600000|2025-08-05 13:30:00|5.14|4.14|5.19|4.19|5.2|4.2|5.14|4.14|0
1754400900000|2025-08-05 13:35:00|5.22|4.22|5.06|4.06|5.23|4.23|5.01|4.01|0
1754401200000|2025-08-05 13:40:00|5.08|4.08|5.12|4.12|5.15|4.15|5.02|4.02|0
1754401500000|2025-08-05 13:45:00|5.1|4.1|5.12|4.12|5.17|4.17|5.09|4.09|0
1754401800000|2025-08-05 13:50:00|5.13|4.13|5.11|4.11|5.21|4.21|5.1|4.1|0
1754402100000|2025-08-05 13:55:00|5.12|4.12|5.21|4.21|5.25|4.25|5.11|4.11|0
1754402400000|2025-08-05 14:00:00|5.38|4.38|5.38|4.38|5.7|4.7|5.24|4.24|0
1754402700000|2025-08-05 14:05:00|5.39|4.39|5.45|4.45|5.58|4.58|5.34|4.34|0
1754403000000|2025-08-05 14:10:00|5.44|4.44|5.51|4.51|5.54|4.54|5.4|4.4|0
1754403300000|2025-08-05 14:15:00|5.5|4.5|5.56|4.56|5.64|4.64|5.49|4.49|0
1754403600000|2025-08-05 14:20:00|5.57|4.57|5.73|4.73|5.74|4.74|5.57|4.57|0
1754403900000|2025-08-05 14:25:00|5.72|4.72|5.72|4.72|5.84|4.84|5.69|4.69|0
1754404200000|2025-08-05 14:30:00|5.73|4.73|5.86|4.86|5.87|4.87|5.69|4.69|0
1754404500000|2025-08-05 14:35:00|5.87|4.87|6.01|5.01|6.03|5.03|5.86|4.86|0
1754404800000|2025-08-05 14:40:00|6|5|6.18|5.18|6.23|5.23|5.89|4.89|0
1754405100000|2025-08-05 14:45:00|6.21|5.21|6.35|5.35|6.36|5.36|6.11|5.11|0
1754405400000|2025-08-05 14:50:00|6.34|5.34|6.83|4.67|6.89|5.34|6.28|4.51|0
1754405700000|2025-08-05 14:55:00|6.84|4.68|6.69|4.53|6.85|4.69|6.66|4.5|0
1754406000000|2025-08-05 15:00:00|6.7|4.54|6.55|4.39|6.76|4.6|6.46|4.31|0
1754406300000|2025-08-05 15:05:00|6.54|4.38|6.45|4.3|6.56|4.4|6.43|4.29|0
1754406600000|2025-08-05 15:10:00|6.46|4.31|6.38|4.25|6.56|4.4|6.36|4.24|0
1754406900000|2025-08-05 15:15:00|6.37|4.24|6.41|4.27|6.5|4.34|6.31|4.21|0
1754407200000|2025-08-05 15:20:00|6.38|4.25|6.49|4.33|6.5|4.34|6.31|4.21|0
1754407500000|2025-08-05 15:25:00|6.48|4.32|6.48|4.32|6.51|4.35|6.4|4.27|0
1754407800000|2025-08-05 15:30:00|6.49|4.33|6.38|4.25|6.52|4.36|6.3|4.2|0
1754408100000|2025-08-05 15:35:00|6.39|4.26|6.51|4.35|6.57|4.41|6.38|4.25|0
1754408400000|2025-08-05 15:40:00|6.5|4.34|6.48|4.32|6.59|4.43|6.48|4.32|0
1754408700000|2025-08-05 15:45:00|6.49|4.33|6.35|4.23|6.5|4.34|6.3|4.2|0
1754409000000|2025-08-05 15:50:00|6.36|4.24|6.44|4.29|6.55|4.39|6.33|4.22|0
1754409300000|2025-08-05 15:55:00|6.43|4.28|6.26|4.17|6.43|4.29|6.22|4.15|0
1754409600000|2025-08-05 16:00:00|6.27|4.18|6.14|4.09|6.27|4.18|6.1|4.06|0
1754409900000|2025-08-05 16:05:00|6.13|4.08|6.04|4.03|6.13|4.08|5.88|3.92|0
1754410200000|2025-08-05 16:10:00|6.03|4.02|5.95|3.97|6.03|4.02|5.88|3.92|0
1754410500000|2025-08-05 16:15:00|5.94|3.96|5.9|3.93|5.96|3.97|5.87|3.92|0
1754410800000|2025-08-05 16:20:00|5.89|3.94|5.91|3.94|5.92|3.94|5.79|3.86|0
1754411100000|2025-08-05 16:25:00|5.89|3.93|5.89|3.93|5.93|3.95|5.88|3.92|0
1754411400000|2025-08-05 16:30:00|5.9|3.94|5.79|3.86|5.9|3.94|5.67|3.78|0
1754411700000|2025-08-05 16:35:00|5.8|3.87|5.79|3.86|5.84|3.9|5.77|3.84|0
1754412000000|2025-08-05 16:40:00|5.8|3.87|5.91|3.94|6.02|4.02|5.8|3.87|0
1754412300000|2025-08-05 16:45:00|5.92|3.95|6|4|6.07|4.04|5.92|3.94|0
1754412600000|2025-08-05 16:50:00|5.96|3.97|5.75|3.84|5.97|3.98|5.73|3.82|0
1754412900000|2025-08-05 16:55:00|5.76|3.83|5.79|3.86|5.81|3.87|5.72|3.81|0
1754413200000|2025-08-05 17:00:00|5.8|3.87|5.7|3.8|5.82|3.88|5.63|3.76|0
1754413500000|2025-08-05 17:05:00|5.71|3.81|5.65|3.77|5.73|3.82|5.64|3.76|0
1754413800000|2025-08-05 17:10:00|5.66|3.78|5.66|3.77|5.69|3.79|5.64|3.76|0
1754414100000|2025-08-05 17:15:00|5.67|3.78|5.61|3.74|5.68|3.79|5.6|3.73|0
1754414400000|2025-08-05 17:20:00|5.62|3.75|5.59|3.73|5.67|3.78|5.59|3.73|0
1754414700000|2025-08-05 17:25:00|5.6|3.74|5.5|3.67|5.61|3.74|5.48|3.65|0
1754415000000|2025-08-05 17:30:00|5.49|3.66|5.55|3.7|5.55|3.7|5.42|3.61|0
1754415300000|2025-08-05 17:35:00|5.56|3.71|5.43|3.62|5.56|3.71|5.4|3.6|0
1754415600000|2025-08-05 17:40:00|5.44|3.63|5.44|3.62|5.46|3.64|5.41|3.61|0
1754415900000|2025-08-05 17:45:00|5.43|3.61|5.37|3.58|5.44|3.62|5.37|3.58|0
1754416200000|2025-08-05 17:50:00|5.38|3.59|5.43|3.62|5.44|3.63|5.37|3.58|0
1754416500000|2025-08-05 17:55:00|5.42|3.61|5.38|3.58|5.44|3.63|5.37|3.58|0
1754416800000|2025-08-05 18:00:00|5.37|3.59|5.44|3.63|5.46|3.64|5.36|3.58|0
1754417100000|2025-08-05 18:05:00|5.45|3.62|5.44|3.63|5.46|3.64|5.4|3.6|0
1754417400000|2025-08-05 18:10:00|5.04|4.04|5.14|4.14|5.14|4.14|5.02|4.02|0
1754417700000|2025-08-05 18:15:00|5.15|4.15|5.22|4.22|5.25|4.25|5.15|4.15|0
1754418000000|2025-08-05 18:20:00|5.21|4.21|5.22|4.22|5.24|4.24|5.2|4.2|0
1754418300000|2025-08-05 18:25:00|5.21|4.21|5.22|4.22|5.24|4.24|5.2|4.2|0
1754418600000|2025-08-05 18:30:00|5.24|4.24|5.23|4.23|5.37|4.37|5.2|4.2|0
1754418900000|2025-08-05 18:35:00|5.22|4.22|5.23|4.23|5.25|4.25|5.19|4.19|0
1754419200000|2025-08-05 18:40:00|5.22|4.22|5.24|4.24|5.34|4.34|5.22|4.22|0
1754419500000|2025-08-05 18:45:00|5.23|4.23|5.31|4.31|5.35|4.35|5.21|4.21|0
1754419800000|2025-08-05 18:50:00|5.3|4.3|5.33|4.33|5.44|4.44|5.3|4.3|0
1754420100000|2025-08-05 18:55:00|5.32|4.32|5.32|4.32|5.38|4.38|5.28|4.28|0
1754420400000|2025-08-05 19:00:00|5.33|4.33|5.2|4.2|5.33|4.33|5.19|4.19|0
1754420700000|2025-08-05 19:05:00|5.19|4.19|5.23|4.23|5.24|4.24|5.19|4.19|0
1754421000000|2025-08-05 19:10:00|5.22|4.22|5.23|4.23|5.25|4.25|5.17|4.17|0
1754421300000|2025-08-05 19:15:00|5.22|4.22|5.21|4.21|5.25|4.25|5.2|4.2|0
1754421600000|2025-08-05 19:20:00|5.22|4.22|5.22|4.22|5.24|4.24|5.12|4.12|0
1754421900000|2025-08-05 19:25:00|5.23|4.23|5.23|4.23|5.3|4.3|5.21|4.21|0
1754422200000|2025-08-05 19:30:00|5.22|4.22|5.23|4.23|5.26|4.26|5.2|4.2|0
1754422500000|2025-08-05 19:35:00|5.22|4.22|5.27|4.27|5.35|4.35|5.21|4.21|0
1754422800000|2025-08-05 19:40:00|5.26|4.26|5.32|4.32|5.34|4.34|5.23|4.23|0
1754423100000|2025-08-05 19:45:00|5.33|4.33|5.42|4.42|5.42|4.42|5.29|4.29|0
1754423400000|2025-08-05 19:50:00|5.39|4.39|5.37|4.37|5.4|4.4|5.3|4.3|0
1754423700000|2025-08-05 19:55:00|5.38|4.38|5.39|4.39|5.41|4.41|5.31|4.31|0
1754424000000|2025-08-05 20:00:00|5.38|4.38|5.32|4.32|5.42|4.42|5.29|4.29|0
1754424300000|2025-08-05 20:05:00|5.33|4.33|5.32|4.32|5.38|4.38|5.3|4.3|0
1754424600000|2025-08-05 20:10:00|5.33|4.33|5.35|4.35|5.38|4.38|5.31|4.31|0
1754424900000|2025-08-05 20:15:00|5.37|4.37|5.22|4.22|5.37|4.37|5.21|4.21|0
1754425200000|2025-08-05 20:20:00|5.23|4.23|5.33|4.33|5.34|4.34|5.21|4.21|0
1754425500000|2025-08-05 20:25:00|5.34|4.34|5.4|4.4|5.43|4.43|5.31|4.31|0
1754425800000|2025-08-05 20:30:00|5.39|4.39|5.41|4.41|5.44|4.44|5.39|4.39|0
1754426100000|2025-08-05 20:35:00|5.42|4.42|5.42|4.42|5.43|4.43|5.4|4.4|0
1754426400000|2025-08-05 20:40:00|5.41|4.41|5.41|4.41|5.43|4.43|5.4|4.4|0
1754426700000|2025-08-05 20:45:00|5.4|4.4|5.42|4.42|5.43|4.43|5.4|4.4|0
1754427000000|2025-08-05 20:50:00|5.41|4.41|5.37|4.37|5.43|4.43|5.35|4.35|0
1754427300000|2025-08-05 20:55:00|5.57|4.17|5.59|4.19|5.62|4.22|5.56|4.16|0
1754427600000|2025-08-05 21:00:00|5.6|4.2|5.6|4.2|5.62|4.22|5.6|4.2|0
1754427900000|2025-08-05 21:05:00|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1754428200000|2025-08-05 21:10:00|5.58|4.18|5.58|4.18|5.59|4.19|5.58|4.18|0
1754428500000|2025-08-05 21:15:00|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1754428800000|2025-08-05 21:20:00|5.58|4.18|5.57|4.17|5.59|4.19|5.57|4.17|0
1754429100000|2025-08-05 21:25:00|5.58|4.18|5.56|4.16|5.58|4.18|5.55|4.15|0
1754429400000|2025-08-05 21:30:00|5.57|4.17|5.57|4.17|5.57|4.17|5.57|4.17|0
1754429700000|2025-08-05 21:35:00|5.58|4.18|5.59|4.19|5.6|4.2|5.58|4.18|0
1754430000000|2025-08-05 21:40:00|5.58|4.18|5.58|4.18|5.59|4.19|5.58|4.18|0
1754430300000|2025-08-05 21:45:00|5.6|4.2|5.58|4.18|5.6|4.2|5.58|4.18|0
1754430600000|2025-08-05 21:50:00|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1754430900000|2025-08-05 21:55:00|5.6|4.2|5.59|4.19|5.6|4.2|5.58|4.18|0
1754431200000|2025-08-05 22:00:00|5.58|4.18|5.63|4.23|5.65|4.25|5.53|4.13|0
1754431500000|2025-08-05 22:05:00|5.62|4.22|5.7|4.3|5.7|4.3|5.62|4.22|0
1754431800000|2025-08-05 22:10:00|5.69|4.29|5.7|4.3|5.71|4.31|5.65|4.25|0
1754432100000|2025-08-05 22:15:00|5.69|4.29|5.7|4.3|5.73|4.33|5.66|4.26|0
1754432400000|2025-08-05 22:20:00|5.69|4.29|5.63|4.23|5.74|4.34|5.63|4.23|0
1754432700000|2025-08-05 22:25:00|5.62|4.22|5.64|4.24|5.67|4.27|5.61|4.21|0
1754433000000|2025-08-05 22:30:00|5.63|4.23|5.63|4.23|5.65|4.25|5.62|4.22|0
1754433300000|2025-08-05 22:35:00|5.62|4.22|5.62|4.22|5.63|4.23|5.61|4.21|0
1754433600000|2025-08-05 22:40:00|5.63|4.23|5.62|4.22|5.63|4.23|5.61|4.21|0
1754433900000|2025-08-05 22:45:00|5.61|4.21|5.61|4.21|5.62|4.22|5.6|4.2|0
1754434200000|2025-08-05 22:50:00|5.6|4.2|5.6|4.2|5.61|4.21|5.59|4.19|0
1754434500000|2025-08-05 22:55:00|5.59|4.19|5.58|4.18|5.59|4.19|5.57|4.17|0
1754434800000|2025-08-05 23:00:00|5.59|4.19|5.58|4.18|5.61|4.21|5.58|4.18|0
1754435100000|2025-08-05 23:05:00|5.59|4.19|5.58|4.18|5.6|4.2|5.58|4.18|0
1754435400000|2025-08-05 23:10:00|5.59|4.19|5.57|4.17|5.59|4.19|5.57|4.17|0
1754435700000|2025-08-05 23:15:00|5.56|4.16|5.54|4.14|5.56|4.16|5.53|4.13|0
1754436000000|2025-08-05 23:20:00|5.55|4.15|5.57|4.17|5.57|4.17|5.55|4.15|0
1754436300000|2025-08-05 23:25:00|5.56|4.16|5.58|4.18|5.59|4.19|5.56|4.16|0
1754436600000|2025-08-05 23:30:00|5.57|4.17|5.61|4.21|5.62|4.22|5.57|4.17|0
1754436900000|2025-08-05 23:35:00|5.62|4.22|5.58|4.18|5.62|4.22|5.58|4.18|0
1754437200000|2025-08-05 23:40:00|5.57|4.17|5.55|4.15|5.57|4.17|5.55|4.15|0
1754437500000|2025-08-05 23:45:00|5.54|4.14|5.59|4.19|5.59|4.19|5.54|4.14|0
1754437800000|2025-08-05 23:50:00|5.6|4.2|5.61|4.21|5.61|4.21|5.58|4.18|0
1754438100000|2025-08-05 23:55:00|5.62|4.22|5.66|4.26|5.66|4.26|5.61|4.21|0
1754438400000|2025-08-06 00:00:00|5.67|4.27|5.57|4.17|5.67|4.27|5.55|4.15|0
1754438700000|2025-08-06 00:05:00|5.58|4.18|5.57|4.17|5.6|4.2|5.56|4.16|0
1754439000000|2025-08-06 00:10:00|5.56|4.16|5.57|4.17|5.6|4.2|5.54|4.14|0
1754439300000|2025-08-06 00:15:00|5.56|4.16|5.47|4.47|5.57|4.48|5.41|4.15|0
1754439600000|2025-08-06 00:20:00|5.48|4.48|5.42|4.42|5.53|4.53|5.4|4.4|0
1754439900000|2025-08-06 00:25:00|5.41|4.41|5.41|4.41|5.43|4.43|5.4|4.4|0
1754440200000|2025-08-06 00:30:00|5.42|4.42|5.41|4.41|5.48|4.48|5.4|4.4|0
1754440500000|2025-08-06 00:35:00|5.42|4.42|5.42|4.42|5.46|4.46|5.39|4.39|0
1754440800000|2025-08-06 00:40:00|5.43|4.43|5.46|4.46|5.48|4.48|5.41|4.41|0
1754441100000|2025-08-06 00:45:00|5.48|4.48|5.46|4.46|5.48|4.48|5.45|4.45|0
1754441400000|2025-08-06 00:50:00|5.45|4.45|5.41|4.41|5.48|4.48|5.41|4.41|0
1754441700000|2025-08-06 00:55:00|5.42|4.42|5.46|4.46|5.48|4.48|5.42|4.42|0
1754442000000|2025-08-06 01:00:00|5.47|4.47|5.52|4.52|5.52|4.52|5.46|4.46|0
1754442300000|2025-08-06 01:05:00|5.53|4.53|5.52|4.52|5.53|4.53|5.46|4.46|0
1754442600000|2025-08-06 01:10:00|5.51|4.51|5.47|4.47|5.54|4.54|5.46|4.46|0
1754442900000|2025-08-06 01:15:00|5.48|4.48|5.47|4.47|5.48|4.48|5.46|4.46|0
1754443200000|2025-08-06 01:20:00|5.46|4.46|5.48|4.48|5.48|4.48|5.46|4.46|0
1754443500000|2025-08-06 01:25:00|5.49|4.49|5.46|4.46|5.49|4.49|5.45|4.45|0
1754443800000|2025-08-06 01:30:00|5.47|4.47|5.41|4.41|5.47|4.47|5.41|4.41|0
1754444100000|2025-08-06 01:35:00|5.4|4.4|5.37|4.37|5.42|4.42|5.34|4.34|0
1754444400000|2025-08-06 01:40:00|5.36|4.36|5.31|4.31|5.37|4.37|5.29|4.29|0
1754444700000|2025-08-06 01:45:00|5.3|4.3|5.41|4.41|5.42|4.42|5.3|4.3|0
1754445000000|2025-08-06 01:50:00|5.42|4.42|5.31|4.31|5.42|4.42|5.28|4.28|0
1754445300000|2025-08-06 01:55:00|5.3|4.3|5.22|4.22|5.33|4.33|5.21|4.21|0
1754445600000|2025-08-06 02:00:00|5.21|4.21|5.22|4.22|5.24|4.24|5.21|4.21|0
1754445900000|2025-08-06 02:05:00|5.23|4.23|5.22|4.22|5.23|4.23|5.21|4.21|0
1754446200000|2025-08-06 02:10:00|5.21|4.21|5.22|4.22|5.23|4.23|5.2|4.2|0
1754446500000|2025-08-06 02:15:00|5.23|4.23|5.13|4.13|5.23|4.23|5.11|4.11|0
1754446800000|2025-08-06 02:20:00|5.12|4.12|5.13|4.13|5.13|4.13|5.1|4.1|0
1754447100000|2025-08-06 02:25:00|5.12|4.12|5.11|4.11|5.13|4.13|5.11|4.11|0
1754447400000|2025-08-06 02:30:00|5.1|4.1|5.03|4.03|5.11|4.11|4.96|3.96|0
1754447700000|2025-08-06 02:35:00|5.02|4.02|5.07|4.07|5.09|4.09|5.01|4.01|0
1754448000000|2025-08-06 02:40:00|5.08|4.08|5.08|4.08|5.08|4.08|5.06|4.06|0
1754448300000|2025-08-06 02:45:00|5.07|4.07|5.07|4.07|5.09|4.09|5.07|4.07|0
1754448600000|2025-08-06 02:50:00|5.08|4.08|5.07|4.07|5.08|4.08|5.06|4.06|0
1754448900000|2025-08-06 02:55:00|5.06|4.06|5.07|4.07|5.08|4.08|5.06|4.06|0
1754449200000|2025-08-06 03:00:00|5.06|4.06|5.06|4.06|5.09|4.09|5.06|4.06|0
1754449500000|2025-08-06 03:05:00|5.07|4.07|5.07|4.07|5.08|4.08|5.07|4.07|0
1754449800000|2025-08-06 03:10:00|5.08|4.08|5.12|4.12|5.12|4.12|5.07|4.07|0
1754450100000|2025-08-06 03:15:00|5.13|4.13|5.11|4.11|5.13|4.13|5.1|4.1|0
1754450400000|2025-08-06 03:20:00|5.12|4.12|5.08|4.08|5.13|4.13|5.07|4.07|0
1754450700000|2025-08-06 03:25:00|5.07|4.07|5.07|4.07|5.08|4.08|5.06|4.06|0
1754451000000|2025-08-06 03:30:00|5.08|4.08|5.07|4.07|5.09|4.09|5.06|4.06|0
1754451300000|2025-08-06 03:35:00|5.06|4.06|5.07|4.07|5.12|4.12|5.06|4.06|0
1754451600000|2025-08-06 03:40:00|5.08|4.08|5.08|4.08|5.08|4.08|5.06|4.06|0
1754451900000|2025-08-06 03:45:00|5.07|4.07|5.07|4.07|5.08|4.08|5.06|4.06|0
1754452200000|2025-08-06 03:50:00|5.06|4.06|5.07|4.07|5.09|4.09|5.06|4.06|0
1754452500000|2025-08-06 03:55:00|5.08|4.08|5.08|4.08|5.08|4.08|5.07|4.07|0
1754452800000|2025-08-06 04:00:00|3.8|2.8|5.02|4.02|5.08|4.08|3.6|2.6|0
1754453100000|2025-08-06 04:05:00|5.01|4.01|5.01|4.01|5.03|4.03|5.01|4.01|0
1754453400000|2025-08-06 04:10:00|5.02|4.02|5.03|4.03|5.03|4.03|5.02|4.02|0
1754453700000|2025-08-06 04:15:00|5.01|4.01|5.02|4.02|5.04|4.04|5.01|4.01|0
1754454000000|2025-08-06 04:20:00|5.01|4.01|5.03|4.03|5.03|4.03|5|4|0
1754454300000|2025-08-06 04:25:00|5.04|4.04|5.02|4.02|5.04|4.04|5.01|4.01|0
1754454600000|2025-08-06 04:30:00|5.01|4.01|5.01|4.01|5.03|4.03|5.01|4.01|0
1754454900000|2025-08-06 04:35:00|5.02|4.02|5.03|4.03|5.03|4.03|5.01|4.01|0
1754455200000|2025-08-06 04:40:00|5.02|4.02|5.03|4.03|5.03|4.03|5.02|4.02|0
1754455500000|2025-08-06 04:45:00|5.02|4.02|5.02|4.02|5.03|4.03|5.02|4.02|0
1754455800000|2025-08-06 04:50:00|5.01|4.01|5.03|4.03|5.04|4.04|5.01|4.01|0
1754456100000|2025-08-06 04:55:00|5.02|4.02|5.02|4.02|5.02|4.02|5.01|4.01|0
1754456400000|2025-08-06 05:00:00|5|4|5.03|4.03|5.04|4.04|5|4|0
1754456700000|2025-08-06 05:05:00|5.02|4.02|5.03|4.03|5.03|4.03|5.01|4.01|0
1754457000000|2025-08-06 05:10:00|5.02|4.02|5.02|4.02|5.04|4.04|5.01|4.01|0
1754457300000|2025-08-06 05:15:00|5.03|4.03|5.01|4.01|5.03|4.03|5.01|4.01|0
1754457600000|2025-08-06 05:20:00|5.02|4.02|5.02|4.02|5.03|4.03|5.01|4.01|0
1754457900000|2025-08-06 05:25:00|5.01|4.01|5.03|4.03|5.03|4.03|4.97|3.97|0
1754458200000|2025-08-06 05:30:00|5.02|4.02|4.96|3.96|5.03|4.03|4.96|3.96|0
1754458500000|2025-08-06 05:35:00|4.97|3.97|4.93|3.93|5|4|4.91|3.91|0
1754458800000|2025-08-06 05:40:00|4.92|3.92|4.91|3.91|4.93|3.93|4.91|3.91|0
1754459100000|2025-08-06 05:45:00|4.9|3.9|4.88|3.88|4.92|3.92|4.87|3.87|0
1754459400000|2025-08-06 05:50:00|4.87|3.87|4.87|3.87|4.89|3.89|4.86|3.86|0
1754459700000|2025-08-06 05:55:00|4.88|3.88|4.88|3.88|4.88|3.88|4.87|3.87|0
1754460000000|2025-08-06 06:00:00|4.97|3.97|4.88|3.88|4.97|3.97|4.87|3.87|0
1754460300000|2025-08-06 06:05:00|4.87|3.87|4.92|3.92|4.92|3.92|4.86|3.86|0
1754460600000|2025-08-06 06:10:00|4.87|3.87|4.97|3.97|4.98|3.98|4.87|3.87|0
1754460900000|2025-08-06 06:15:00|4.96|3.96|4.88|3.88|4.97|3.97|4.86|3.86|0
1754461200000|2025-08-06 06:20:00|4.89|3.89|4.88|3.88|4.89|3.89|4.86|3.86|0
1754461500000|2025-08-06 06:25:00|4.87|3.87|4.88|3.88|4.88|3.88|4.86|3.86|0
1754461800000|2025-08-06 06:30:00|4.87|3.87|4.87|3.87|4.89|3.89|4.86|3.86|0
1754462100000|2025-08-06 06:35:00|4.88|3.88|4.88|3.88|4.89|3.89|4.86|3.86|0
1754462400000|2025-08-06 06:40:00|4.89|3.89|4.87|3.87|4.89|3.89|4.86|3.86|0
1754462700000|2025-08-06 06:45:00|4.88|3.88|4.88|3.88|4.89|3.89|4.86|3.86|0
1754463000000|2025-08-06 06:50:00|4.87|3.87|4.88|3.88|4.89|3.89|4.87|3.87|0
1754463300000|2025-08-06 06:55:00|4.87|3.87|4.87|3.87|4.89|3.89|4.87|3.87|0
1754463600000|2025-08-06 07:00:00|4.85|3.85|4.87|3.87|4.89|3.89|4.85|3.85|0
1754463900000|2025-08-06 07:05:00|4.86|3.86|4.87|3.87|4.89|3.89|4.86|3.86|0
1754464200000|2025-08-06 07:10:00|4.88|3.88|4.77|3.77|4.88|3.88|4.75|3.75|0
1754464500000|2025-08-06 07:15:00|4.78|3.78|4.78|3.78|4.79|3.79|4.77|3.77|0
1754464800000|2025-08-06 07:20:00|4.79|3.79|4.83|3.83|4.83|3.83|4.77|3.77|0
1754465100000|2025-08-06 07:25:00|4.82|3.82|4.83|3.83|4.84|3.84|4.81|3.81|0
1754465400000|2025-08-06 07:30:00|4.82|3.82|4.82|3.82|4.85|3.85|4.82|3.82|0
1754465700000|2025-08-06 07:35:00|4.83|3.83|4.82|3.82|4.84|3.84|4.82|3.82|0
1754466000000|2025-08-06 07:40:00|4.83|3.83|4.83|3.83|4.83|3.83|4.82|3.82|0
1754466300000|2025-08-06 07:45:00|4.82|3.82|4.83|3.83|4.84|3.84|4.81|3.81|0
1754466600000|2025-08-06 07:50:00|4.82|3.82|4.83|3.83|4.85|3.85|4.82|3.82|0
1754466900000|2025-08-06 07:55:00|4.82|3.82|4.83|3.83|4.83|3.83|4.81|3.81|0
1754467200000|2025-08-06 08:00:00|4.84|3.84|4.83|3.83|4.85|3.85|4.81|3.81|0
1754467500000|2025-08-06 08:05:00|4.82|3.82|4.83|3.83|4.85|3.85|4.81|3.81|0
1754467800000|2025-08-06 08:10:00|4.82|3.82|4.83|3.83|4.84|3.84|4.82|3.82|0
1754468100000|2025-08-06 08:15:00|4.84|3.84|4.88|3.88|4.89|3.89|4.82|3.82|0
1754468400000|2025-08-06 08:20:00|4.87|3.87|4.89|3.89|4.9|3.9|4.86|3.86|0
1754468700000|2025-08-06 08:25:00|4.88|3.88|4.88|3.88|4.89|3.89|4.87|3.87|0
1754469000000|2025-08-06 08:30:00|4.87|3.87|4.88|3.88|4.89|3.89|4.87|3.87|0
1754469300000|2025-08-06 08:35:00|4.89|3.89|4.87|3.87|4.89|3.89|4.87|3.87|0
1754469600000|2025-08-06 08:40:00|4.88|3.88|4.97|3.97|4.99|3.99|4.88|3.88|0
1754469900000|2025-08-06 08:45:00|4.96|3.96|4.97|3.97|4.99|3.99|4.96|3.96|0
1754470200000|2025-08-06 08:50:00|4.98|3.98|4.98|3.98|4.99|3.99|4.95|3.95|0
1754470500000|2025-08-06 08:55:00|4.97|3.97|5.02|4.02|5.03|4.03|4.96|3.96|0
1754470800000|2025-08-06 09:00:00|5.01|4.01|4.97|3.97|5.03|4.03|4.96|3.96|0
1754471100000|2025-08-06 09:05:00|4.98|3.98|4.98|3.98|4.99|3.99|4.96|3.96|0
1754471400000|2025-08-06 09:10:00|4.97|3.97|4.97|3.97|4.99|3.99|4.96|3.96|0
1754471700000|2025-08-06 09:15:00|4.98|3.98|4.98|3.98|4.99|3.99|4.96|3.96|0
1754472000000|2025-08-06 09:20:00|4.99|3.99|4.98|3.98|5|4|4.94|3.94|0
1754472300000|2025-08-06 09:25:00|4.97|3.97|4.97|3.97|4.99|3.99|4.96|3.96|0
1754472600000|2025-08-06 09:30:00|4.98|3.98|5.02|4.02|5.04|4.04|4.97|3.97|0
1754472900000|2025-08-06 09:35:00|5.03|4.03|5.07|4.07|5.1|4.1|5.02|4.02|0
1754473200000|2025-08-06 09:40:00|5.08|4.08|5.07|4.07|5.09|4.09|5.06|4.06|0
1754473500000|2025-08-06 09:45:00|5.08|4.08|5.07|4.07|5.09|4.09|5.06|4.06|0
1754473800000|2025-08-06 09:50:00|5.06|4.06|5.07|4.07|5.08|4.08|5.06|4.06|0
1754474100000|2025-08-06 09:55:00|5.06|4.06|5.06|4.06|5.1|4.1|5.06|4.06|0
1754474400000|2025-08-06 10:00:00|5.07|4.07|5.13|4.13|5.13|4.13|5.05|4.05|0
1754474700000|2025-08-06 10:05:00|5.12|4.12|5.12|4.12|5.14|4.14|5.1|4.1|0
1754475000000|2025-08-06 10:10:00|5.11|4.11|5.08|4.08|5.12|4.12|5.06|4.06|0
1754475300000|2025-08-06 10:15:00|5.07|4.07|5.07|4.07|5.1|4.1|5.06|4.06|0
1754475600000|2025-08-06 10:20:00|5.06|4.06|5.12|4.12|5.13|4.13|5.05|4.05|0
1754475900000|2025-08-06 10:25:00|5.13|4.13|5.07|4.07|5.13|4.13|5.06|4.06|0
1754476200000|2025-08-06 10:30:00|5.08|4.08|5.07|4.07|5.09|4.09|5.06|4.06|0
1754476500000|2025-08-06 10:35:00|5.08|4.08|5.08|4.08|5.09|4.09|5.06|4.06|0
1754476800000|2025-08-06 10:40:00|5.09|4.09|5.18|4.18|5.2|4.2|5.06|4.06|0
1754477100000|2025-08-06 10:45:00|5.17|4.17|5.27|4.27|5.29|4.29|5.16|4.16|0
1754477400000|2025-08-06 10:50:00|5.28|4.28|5.17|4.17|5.28|4.28|5.16|4.16|0
1754477700000|2025-08-06 10:55:00|5.16|4.16|5.14|4.14|5.17|4.17|5.11|4.11|0
1754478000000|2025-08-06 11:00:00|5.11|4.11|5.07|4.07|5.14|4.14|5.06|4.06|0
1754478300000|2025-08-06 11:05:00|5.08|4.08|5.06|4.06|5.09|4.09|5.05|4.05|0
1754478600000|2025-08-06 11:10:00|5.07|4.07|5.08|4.08|5.1|4.1|5.06|4.06|0
1754478900000|2025-08-06 11:15:00|5.07|4.07|5.07|4.07|5.08|4.08|5.06|4.06|0
1754479200000|2025-08-06 11:20:00|5.08|4.08|5.07|4.07|5.09|4.09|5.06|4.06|0
1754479500000|2025-08-06 11:25:00|5.08|4.08|5.06|4.06|5.09|4.09|5.06|4.06|0
1754479800000|2025-08-06 11:30:00|5.07|4.07|5.08|4.08|5.09|4.09|5.04|4.04|0
1754480100000|2025-08-06 11:35:00|5.09|4.09|5.07|4.07|5.09|4.09|5.05|4.05|0
1754480400000|2025-08-06 11:40:00|5.08|4.08|5.07|4.07|5.1|4.1|5.06|4.06|0
1754480700000|2025-08-06 11:45:00|5.06|4.06|5.08|4.08|5.09|4.09|5.06|4.06|0
1754481000000|2025-08-06 11:50:00|5.09|4.09|5.08|4.08|5.09|4.09|5.06|4.06|0
1754481300000|2025-08-06 11:55:00|5.09|4.09|5.08|4.08|5.09|4.09|5.06|4.06|0
1754481600000|2025-08-06 12:00:00|3.86|2.86|5.17|4.17|5.19|4.19|3.85|2.85|0
1754481900000|2025-08-06 12:05:00|5.18|4.18|5.18|4.18|5.22|4.22|5.16|4.16|0
1754482200000|2025-08-06 12:10:00|5.17|4.17|5.26|4.26|5.29|4.29|5.17|4.17|0
1754482500000|2025-08-06 12:15:00|5.27|4.27|5.17|4.17|5.28|4.28|5.15|4.15|0
1754482800000|2025-08-06 12:20:00|5.16|4.16|5.14|4.14|5.18|4.18|5.12|4.12|0
1754483100000|2025-08-06 12:25:00|5.17|4.17|5.18|4.18|5.2|4.2|5.17|4.17|0
1754483400000|2025-08-06 12:30:00|5.17|4.17|5.18|4.18|5.22|4.22|5.15|4.15|0
1754483700000|2025-08-06 12:35:00|5.17|4.17|5.17|4.17|5.19|4.19|5.15|4.15|0
1754484000000|2025-08-06 12:40:00|5.16|4.16|5.17|4.17|5.19|4.19|5.15|4.15|0
1754484300000|2025-08-06 12:45:00|5.18|4.18|5.17|4.17|5.18|4.18|5.16|4.16|0
1754484600000|2025-08-06 12:50:00|5.12|4.12|5.16|4.16|5.18|4.18|5.12|4.12|0
1754484900000|2025-08-06 12:55:00|5.17|4.17|5.12|4.12|5.17|4.17|5.11|4.11|0
1754485200000|2025-08-06 13:00:00|4.24|3.24|5.17|4.17|5.18|4.18|4.24|3.24|0
1754485500000|2025-08-06 13:05:00|5.12|4.12|5.07|4.07|5.13|4.13|5.07|4.07|0
1754485800000|2025-08-06 13:10:00|5.06|4.06|5.07|4.07|5.09|4.09|5.06|4.06|0
1754486100000|2025-08-06 13:15:00|5.06|4.06|5.08|4.08|5.08|4.08|5.06|4.06|0
1754486400000|2025-08-06 13:20:00|5.07|4.07|5.27|3.87|5.27|4.1|5.07|3.87|0
1754486700000|2025-08-06 13:25:00|5.28|3.88|5.3|3.9|5.31|3.91|5.26|3.86|0
1754487000000|2025-08-06 13:30:00|5.1|4.1|5.01|4.01|5.27|4.27|5.01|4.01|0
1754487300000|2025-08-06 13:35:00|5.02|4.02|5.22|4.22|5.23|4.23|5.01|4.01|0
1754487600000|2025-08-06 13:40:00|5.21|4.21|5.11|4.11|5.26|4.26|5.1|4.1|0
1754487900000|2025-08-06 13:45:00|5.1|4.1|4.99|3.99|5.15|4.15|4.96|3.96|0
1754488200000|2025-08-06 13:50:00|5|4|4.92|3.92|5.14|4.14|4.91|3.91|0
1754488500000|2025-08-06 13:55:00|4.91|3.91|5.03|4.03|5.04|4.04|4.89|3.89|0
1754488800000|2025-08-06 14:00:00|5.02|4.02|4.81|3.81|5.04|4.04|4.8|3.8|0
1754489100000|2025-08-06 14:05:00|4.82|3.82|4.73|3.73|4.82|3.82|4.71|3.71|0
1754489400000|2025-08-06 14:10:00|4.74|3.74|4.81|3.81|4.81|3.81|4.72|3.72|0
1754489700000|2025-08-06 14:15:00|4.82|3.82|4.88|3.88|4.89|3.89|4.77|3.77|0
1754490000000|2025-08-06 14:20:00|4.89|3.89|5.09|4.09|5.15|4.15|4.81|3.81|0
1754490300000|2025-08-06 14:25:00|5.08|4.08|5.04|4.04|5.15|4.15|4.99|3.99|0
1754490600000|2025-08-06 14:30:00|5.02|4.02|4.98|3.98|5.08|4.08|4.97|3.97|0
1754490900000|2025-08-06 14:35:00|4.99|3.99|4.77|3.77|4.99|3.99|4.76|3.76|0
1754491200000|2025-08-06 14:40:00|4.78|3.78|4.73|3.73|4.81|3.81|4.71|3.71|0
1754491500000|2025-08-06 14:45:00|4.72|3.72|4.63|3.63|4.73|3.73|4.61|3.61|0
1754491800000|2025-08-06 14:50:00|4.64|3.64|4.61|3.61|4.7|3.7|4.61|3.61|0
1754492100000|2025-08-06 14:55:00|4.63|3.63|4.64|3.64|4.65|3.65|4.57|3.57|0
1754492400000|2025-08-06 15:00:00|4.63|3.63|4.64|3.64|4.64|3.64|4.57|3.57|0
1754492700000|2025-08-06 15:05:00|4.65|3.65|4.64|3.64|4.66|3.66|4.61|3.61|0
1754493000000|2025-08-06 15:10:00|4.63|3.63|4.58|3.58|4.65|3.65|4.53|3.53|0
1754493300000|2025-08-06 15:15:00|4.59|3.59|4.54|3.54|4.64|3.64|4.52|3.52|0
1754493600000|2025-08-06 15:20:00|4.53|3.53|4.53|3.53|4.56|3.56|4.5|3.5|0
1754493900000|2025-08-06 15:25:00|4.52|3.52|4.64|3.64|4.64|3.64|4.42|3.42|0
1754494200000|2025-08-06 15:30:00|4.63|3.63|4.58|3.58|4.63|3.63|4.52|3.52|0
1754494500000|2025-08-06 15:35:00|4.59|3.59|4.68|3.68|4.7|3.7|4.57|3.57|0
1754494800000|2025-08-06 15:40:00|4.67|3.67|4.54|3.54|4.74|3.74|4.52|3.52|0
1754495100000|2025-08-06 15:45:00|4.53|3.53|4.54|3.54|4.55|3.55|4.52|3.52|0
1754495400000|2025-08-06 15:50:00|4.53|3.53|4.49|3.49|4.54|3.54|4.42|3.42|0
1754495700000|2025-08-06 15:55:00|4.5|3.5|4.54|3.54|4.55|3.55|4.47|3.47|0
1754496000000|2025-08-06 16:00:00|4.53|3.53|4.53|3.53|4.59|3.59|4.51|3.51|0
1754496300000|2025-08-06 16:05:00|4.54|3.54|4.62|3.62|4.65|3.65|4.52|3.52|0
1754496600000|2025-08-06 16:10:00|4.63|3.63|4.72|3.72|4.74|3.74|4.62|3.62|0
1754496900000|2025-08-06 16:15:00|4.73|3.73|4.68|3.68|4.74|3.74|4.68|3.68|0
1754497200000|2025-08-06 16:20:00|4.67|3.67|4.63|3.63|4.69|3.69|4.63|3.63|0
1754497500000|2025-08-06 16:25:00|4.64|3.64|4.63|3.63|4.65|3.65|4.62|3.62|0
1754497800000|2025-08-06 16:30:00|4.64|3.64|4.66|3.66|4.68|3.68|4.62|3.62|0
1754498100000|2025-08-06 16:35:00|4.68|3.68|4.63|3.63|4.68|3.68|4.59|3.59|0
1754498400000|2025-08-06 16:40:00|4.64|3.64|4.75|3.75|4.75|3.75|4.62|3.62|0
1754498700000|2025-08-06 16:45:00|4.74|3.74|4.74|3.74|4.76|3.76|4.71|3.71|0
1754499000000|2025-08-06 16:50:00|4.75|3.75|4.63|3.63|4.75|3.75|4.63|3.63|0
1754499300000|2025-08-06 16:55:00|4.64|3.64|4.68|3.68|4.69|3.69|4.62|3.62|0
1754499600000|2025-08-06 17:00:00|4.67|3.67|4.63|3.63|4.72|3.72|4.59|3.59|0
1754499900000|2025-08-06 17:05:00|4.62|3.62|4.63|3.63|4.66|3.66|4.62|3.62|0
1754500200000|2025-08-06 17:10:00|4.64|3.64|4.63|3.63|4.65|3.65|4.62|3.62|0
1754500500000|2025-08-06 17:15:00|4.64|3.64|4.63|3.63|4.68|3.68|4.61|3.61|0
1754500800000|2025-08-06 17:20:00|4.64|3.64|4.65|3.65|4.66|3.66|4.62|3.62|0
1754501100000|2025-08-06 17:25:00|4.64|3.64|4.63|3.63|4.65|3.65|4.61|3.61|0
1754501400000|2025-08-06 17:30:00|4.62|3.62|4.57|3.57|4.66|3.66|4.57|3.57|0
1754501700000|2025-08-06 17:35:00|4.59|3.59|4.59|3.59|4.6|3.6|4.58|3.58|0
1754502000000|2025-08-06 17:40:00|4.58|3.58|4.63|3.63|4.63|3.63|4.57|3.57|0
1754502300000|2025-08-06 17:45:00|4.58|3.58|4.64|3.64|4.66|3.66|4.58|3.58|0
1754502600000|2025-08-06 17:50:00|4.63|3.63|4.64|3.64|4.66|3.66|4.62|3.62|0
1754502900000|2025-08-06 17:55:00|4.63|3.63|4.64|3.64|4.64|3.64|4.62|3.62|0
1754503200000|2025-08-06 18:00:00|4.63|3.63|4.48|3.48|4.64|3.64|4.48|3.48|0
1754503500000|2025-08-06 18:05:00|4.49|3.49|4.44|3.44|4.5|3.5|4.4|3.4|0
1754503800000|2025-08-06 18:10:00|4.43|3.43|4.45|3.45|4.46|3.46|4.42|3.42|0
1754504100000|2025-08-06 18:15:00|4.44|3.44|4.44|3.44|4.46|3.46|4.41|3.41|0
1754504400000|2025-08-06 18:20:00|4.43|3.43|4.43|3.43|4.45|3.45|4.41|3.41|0
1754504700000|2025-08-06 18:25:00|4.44|3.44|4.39|3.39|4.44|3.44|4.38|3.38|0
1754505000000|2025-08-06 18:30:00|4.4|3.4|4.43|3.43|4.46|3.46|4.39|3.39|0
1754505300000|2025-08-06 18:35:00|4.44|3.44|4.45|3.45|4.45|3.45|4.34|3.34|0
1754505600000|2025-08-06 18:40:00|4.44|3.44|4.44|3.44|4.45|3.45|4.41|3.41|0
1754505900000|2025-08-06 18:45:00|4.45|3.45|4.53|3.53|4.54|3.54|4.43|3.43|0
1754506200000|2025-08-06 18:50:00|4.54|3.54|4.54|3.54|4.54|3.54|4.51|3.51|0
1754506500000|2025-08-06 18:55:00|4.53|3.53|4.54|3.54|4.56|3.56|4.51|3.51|0
1754506800000|2025-08-06 19:00:00|4.53|3.53|4.55|3.55|4.55|3.55|4.52|3.52|0
1754507100000|2025-08-06 19:05:00|4.54|3.54|4.63|3.63|4.64|3.64|4.52|3.52|0
1754507400000|2025-08-06 19:10:00|4.62|3.62|4.64|3.64|4.65|3.65|4.62|3.62|0
1754507700000|2025-08-06 19:15:00|4.63|3.63|4.64|3.64|4.64|3.64|4.61|3.61|0
1754508000000|2025-08-06 19:20:00|4.63|3.63|4.64|3.64|4.65|3.65|4.63|3.63|0
1754508300000|2025-08-06 19:25:00|4.63|3.63|4.64|3.64|4.64|3.64|4.62|3.62|0
1754508600000|2025-08-06 19:30:00|4.63|3.63|4.64|3.64|4.65|3.65|4.61|3.61|0
1754508900000|2025-08-06 19:35:00|4.65|3.65|4.63|3.63|4.66|3.66|4.62|3.62|0
1754509200000|2025-08-06 19:40:00|4.62|3.62|4.69|3.69|4.69|3.69|4.62|3.62|0
1754509500000|2025-08-06 19:45:00|4.7|3.7|4.73|3.73|4.74|3.74|4.66|3.66|0
1754509800000|2025-08-06 19:50:00|4.77|3.77|4.68|3.68|4.77|3.77|4.68|3.68|0
1754510100000|2025-08-06 19:55:00|4.69|3.69|4.68|3.68|4.75|3.75|4.66|3.66|0
1754510400000|2025-08-06 20:00:00|4.66|3.66|4.67|3.67|4.69|3.69|4.63|3.63|0
1754510700000|2025-08-06 20:05:00|4.68|3.68|4.64|3.64|4.7|3.7|4.63|3.63|0
1754511000000|2025-08-06 20:10:00|4.65|3.65|4.79|3.79|4.79|3.79|4.62|3.62|0
1754511300000|2025-08-06 20:15:00|4.8|3.8|4.78|3.78|4.8|3.8|4.77|3.77|0
1754511600000|2025-08-06 20:20:00|4.77|3.77|4.77|3.77|4.79|3.79|4.77|3.77|0
1754511900000|2025-08-06 20:25:00|4.78|3.78|4.78|3.78|4.79|3.79|4.77|3.77|0
1754512200000|2025-08-06 20:30:00|4.79|3.79|4.78|3.78|4.79|3.79|4.78|3.78|0
1754512500000|2025-08-06 20:35:00|4.79|3.79|4.82|3.82|4.83|3.83|4.77|3.77|0
1754512800000|2025-08-06 20:40:00|4.83|3.83|4.82|3.82|4.83|3.83|4.82|3.82|0
1754513100000|2025-08-06 20:45:00|4.83|3.83|4.82|3.82|4.84|3.84|4.82|3.82|0
1754513400000|2025-08-06 20:50:00|4.83|3.83|4.83|3.83|4.83|3.83|4.81|3.81|0
1754513700000|2025-08-06 20:55:00|5.03|3.63|5.02|3.62|5.04|3.64|5.02|3.62|0
1754514000000|2025-08-06 21:00:00|5.03|3.63|5.02|3.62|5.03|3.63|5.02|3.62|0
1754514300000|2025-08-06 21:05:00|5.01|3.61|5.01|3.61|5.02|3.62|5.01|3.61|0
1754514600000|2025-08-06 21:10:00|5|3.6|5|3.6|5|3.6|5|3.6|0
1754514900000|2025-08-06 21:15:00|5.01|3.61|5|3.6|5.01|3.61|4.99|3.59|0
1754515500000|2025-08-06 21:25:00|5.01|3.61|5.1|3.7|5.1|3.7|5|3.6|0
1754515800000|2025-08-06 21:30:00|5.11|3.71|5.18|3.78|5.21|3.81|5.1|3.7|0
1754516100000|2025-08-06 21:35:00|5.19|3.79|5.14|3.74|5.21|3.81|5.14|3.74|0
1754516400000|2025-08-06 21:40:00|5.15|3.75|5.06|3.66|5.15|3.75|5.05|3.65|0
1754516700000|2025-08-06 21:45:00|5.05|3.65|5.07|3.67|5.12|3.72|5.05|3.65|0
1754517000000|2025-08-06 21:50:00|5.06|3.66|5.01|3.61|5.06|3.66|5.01|3.61|0
1754517300000|2025-08-06 21:55:00|4.99|3.59|5.03|3.63|5.04|3.64|4.98|3.58|0
1754517600000|2025-08-06 22:00:00|4.95|3.55|5.07|3.67|5.09|3.69|4.95|3.55|0
1754517900000|2025-08-06 22:05:00|5.06|3.66|5|3.6|5.08|3.68|5|3.6|0
1754518200000|2025-08-06 22:10:00|4.99|3.59|5|3.6|5|3.6|4.97|3.57|0
1754518500000|2025-08-06 22:15:00|4.99|3.59|4.94|3.54|5|3.6|4.93|3.53|0
1754518800000|2025-08-06 22:20:00|4.95|3.55|4.92|3.52|4.95|3.55|4.92|3.52|0
1754519100000|2025-08-06 22:25:00|4.91|3.51|4.82|3.42|4.91|3.51|4.81|3.41|0
1754519400000|2025-08-06 22:30:00|4.83|3.43|4.81|3.41|4.84|3.44|4.78|3.38|0
1754519700000|2025-08-06 22:35:00|4.8|3.4|4.83|3.43|4.84|3.44|4.8|3.4|0
1754520000000|2025-08-06 22:40:00|4.84|3.44|4.84|3.44|4.85|3.45|4.81|3.41|0
1754520300000|2025-08-06 22:45:00|4.83|3.43|4.85|3.45|4.85|3.45|4.83|3.43|0
1754520600000|2025-08-06 22:50:00|4.86|3.46|4.85|3.45|4.86|3.46|4.82|3.42|0
1754520900000|2025-08-06 22:55:00|4.84|3.44|4.83|3.43|4.85|3.45|4.83|3.43|0
1754521200000|2025-08-06 23:00:00|4.82|3.42|4.81|3.41|4.82|3.42|4.8|3.4|0
1754521500000|2025-08-06 23:05:00|4.82|3.42|4.77|3.37|4.82|3.42|4.77|3.37|0
1754521800000|2025-08-06 23:10:00|4.78|3.38|4.8|3.4|4.8|3.4|4.77|3.37|0
1754522100000|2025-08-06 23:15:00|4.79|3.39|4.82|3.42|4.82|3.42|4.79|3.39|0
1754522400000|2025-08-06 23:20:00|4.81|3.41|4.8|3.4|4.82|3.42|4.8|3.4|0
1754522700000|2025-08-06 23:25:00|4.81|3.41|4.82|3.42|4.83|3.43|4.8|3.4|0
1754523000000|2025-08-06 23:30:00|4.83|3.43|4.82|3.42|4.83|3.43|4.81|3.41|0
1754523300000|2025-08-06 23:35:00|4.81|3.41|4.82|3.42|4.82|3.42|4.8|3.4|0
1754523600000|2025-08-06 23:40:00|4.81|3.41|4.83|3.43|4.83|3.43|4.81|3.41|0
1754523900000|2025-08-06 23:45:00|4.84|3.44|4.84|3.44|4.85|3.45|4.82|3.42|0
1754524200000|2025-08-06 23:50:00|4.85|3.45|4.85|3.45|4.85|3.45|4.83|3.43|0
1754524500000|2025-08-06 23:55:00|4.86|3.46|4.85|3.45|4.87|3.47|4.84|3.44|0
1754524800000|2025-08-07 00:00:00|4.86|3.46|4.83|3.43|4.87|3.47|4.83|3.43|0
1754525100000|2025-08-07 00:05:00|4.84|3.44|4.82|3.42|4.85|3.45|4.82|3.42|0
1754525400000|2025-08-07 00:10:00|4.83|3.43|4.82|3.42|4.83|3.43|4.82|3.42|0
1754525700000|2025-08-07 00:15:00|4.62|3.62|4.53|3.53|4.62|3.62|4.53|3.53|0
1754526000000|2025-08-07 00:20:00|4.54|3.54|4.53|3.53|4.54|3.54|4.48|3.48|0
1754526300000|2025-08-07 00:25:00|4.54|3.54|4.53|3.53|4.55|3.55|4.52|3.52|0
1754526600000|2025-08-07 00:30:00|4.52|3.52|4.53|3.53|4.55|3.55|4.52|3.52|0
1754526900000|2025-08-07 00:35:00|4.48|3.48|4.49|3.49|4.49|3.49|4.47|3.47|0
1754527200000|2025-08-07 00:40:00|4.48|3.48|4.48|3.48|4.51|3.51|4.47|3.47|0
1754527500000|2025-08-07 00:45:00|4.47|3.47|4.49|3.49|4.49|3.49|4.47|3.47|0
1754527800000|2025-08-07 00:50:00|4.48|3.48|4.5|3.5|4.5|3.5|4.47|3.47|0
1754528100000|2025-08-07 00:55:00|4.49|3.49|4.49|3.49|4.5|3.5|4.47|3.47|0
1754528400000|2025-08-07 01:00:00|4.5|3.5|4.48|3.48|4.5|3.5|4.48|3.48|0
1754528700000|2025-08-07 01:05:00|4.47|3.47|4.48|3.48|4.5|3.5|4.47|3.47|0
1754529000000|2025-08-07 01:10:00|4.49|3.49|4.48|3.48|4.5|3.5|4.47|3.47|0
1754529300000|2025-08-07 01:15:00|4.49|3.49|4.48|3.48|4.49|3.49|4.47|3.47|0
1754529600000|2025-08-07 01:20:00|4.49|3.49|4.48|3.48|4.5|3.5|4.47|3.47|0
1754529900000|2025-08-07 01:25:00|4.47|3.47|4.49|3.49|4.49|3.49|4.47|3.47|0
1754530200000|2025-08-07 01:30:00|4.5|3.5|4.49|3.49|4.5|3.5|4.48|3.48|0
1754530500000|2025-08-07 01:35:00|4.48|3.48|4.44|3.44|4.5|3.5|4.43|3.43|0
1754530800000|2025-08-07 01:40:00|4.43|3.43|4.45|3.45|4.45|3.45|4.42|3.42|0
1754531100000|2025-08-07 01:45:00|4.46|3.46|4.44|3.44|4.46|3.46|4.43|3.43|0
1754531400000|2025-08-07 01:50:00|4.43|3.43|4.43|3.43|4.44|3.44|4.43|3.43|0
1754531700000|2025-08-07 01:55:00|4.44|3.44|4.44|3.44|4.45|3.45|4.43|3.43|0
1754532000000|2025-08-07 02:00:00|4.45|3.45|4.43|3.43|4.45|3.45|4.42|3.42|0
1754532300000|2025-08-07 02:05:00|4.42|3.42|4.44|3.44|4.44|3.44|4.42|3.42|0
1754532600000|2025-08-07 02:10:00|4.43|3.43|4.43|3.43|4.45|3.45|4.43|3.43|0
1754532900000|2025-08-07 02:15:00|4.44|3.44|4.43|3.43|4.45|3.45|4.43|3.43|0
1754533200000|2025-08-07 02:20:00|4.44|3.44|4.43|3.43|4.45|3.45|4.43|3.43|0
1754533500000|2025-08-07 02:25:00|4.44|3.44|4.44|3.44|4.45|3.45|4.43|3.43|0
1754533800000|2025-08-07 02:30:00|4.43|3.43|4.44|3.44|4.44|3.44|4.43|3.43|0
1754534100000|2025-08-07 02:35:00|4.43|3.43|4.44|3.44|4.45|3.45|4.43|3.43|0
1754534400000|2025-08-07 02:40:00|4.43|3.43|4.44|3.44|4.45|3.45|4.39|3.39|0
1754534700000|2025-08-07 02:45:00|4.45|3.45|4.48|3.48|4.5|3.5|4.44|3.44|0
1754535000000|2025-08-07 02:50:00|4.44|3.44|4.43|3.43|4.45|3.45|4.43|3.43|0
1754535300000|2025-08-07 02:55:00|4.44|3.44|4.43|3.43|4.44|3.44|4.43|3.43|0
1754535600000|2025-08-07 03:00:00|4.44|3.44|4.43|3.43|4.44|3.44|4.42|3.42|0
1754535900000|2025-08-07 03:05:00|4.44|3.44|4.44|3.44|4.45|3.45|4.43|3.43|0
1754536200000|2025-08-07 03:10:00|4.43|3.43|4.43|3.43|4.44|3.44|4.43|3.43|0
1754536500000|2025-08-07 03:15:00|4.44|3.44|4.44|3.44|4.45|3.45|4.42|3.42|0
1754536800000|2025-08-07 03:20:00|4.43|3.43|4.44|3.44|4.44|3.44|4.43|3.43|0
1754537100000|2025-08-07 03:25:00|4.43|3.43|4.45|3.45|4.45|3.45|4.43|3.43|0
1754537400000|2025-08-07 03:30:00|4.44|3.44|4.43|3.43|4.45|3.45|4.43|3.43|0
1754537700000|2025-08-07 03:35:00|4.44|3.44|4.43|3.43|4.44|3.44|4.43|3.43|0
1754538000000|2025-08-07 03:40:00|4.44|3.44|4.44|3.44|4.44|3.44|4.43|3.43|0
1754538300000|2025-08-07 03:45:00|4.43|3.43|4.44|3.44|4.44|3.44|4.43|3.43|0
1754538600000|2025-08-07 03:50:00|4.45|3.45|4.44|3.44|4.45|3.45|4.44|3.44|0
1754538900000|2025-08-07 03:55:00|4.43|3.43|4.44|3.44|4.45|3.45|4.43|3.43|0
1754539200000|2025-08-07 04:00:00|4.43|3.43|4.44|3.44|4.44|3.44|4.42|3.42|0
1754539500000|2025-08-07 04:05:00|4.43|3.43|4.44|3.44|4.45|3.45|4.43|3.43|0
1754539800000|2025-08-07 04:10:00|4.43|3.43|4.43|3.43|4.44|3.44|4.43|3.43|0
1754540100000|2025-08-07 04:15:00|4.44|3.44|4.44|3.44|4.44|3.44|4.43|3.43|0
1754540400000|2025-08-07 04:20:00|4.43|3.43|4.44|3.44|4.44|3.44|4.43|3.43|0
1754540700000|2025-08-07 04:25:00|4.45|3.45|4.45|3.45|4.45|3.45|4.43|3.43|0
1754541000000|2025-08-07 04:30:00|4.44|3.44|4.43|3.43|4.44|3.44|4.43|3.43|0
1754541300000|2025-08-07 04:35:00|4.44|3.44|4.44|3.44|4.45|3.45|4.43|3.43|0
1754541600000|2025-08-07 04:40:00|4.45|3.45|4.49|3.49|4.5|3.5|4.44|3.44|0
1754541900000|2025-08-07 04:45:00|4.5|3.5|4.48|3.48|4.5|3.5|4.47|3.47|0
1754542200000|2025-08-07 04:50:00|4.49|3.49|4.49|3.49|4.5|3.5|4.48|3.48|0
1754542500000|2025-08-07 04:55:00|4.48|3.48|4.49|3.49|4.49|3.49|4.47|3.47|0
1754542800000|2025-08-07 05:00:00|4.48|3.48|4.48|3.48|4.49|3.49|4.47|3.47|0
1754543100000|2025-08-07 05:05:00|4.47|3.47|4.48|3.48|4.49|3.49|4.47|3.47|0
1754543400000|2025-08-07 05:10:00|4.47|3.47|4.48|3.48|4.5|3.5|4.47|3.47|0
1754543700000|2025-08-07 05:15:00|4.47|3.47|4.49|3.49|4.49|3.49|4.47|3.47|0
1754544000000|2025-08-07 05:20:00|4.48|3.48|4.49|3.49|4.49|3.49|4.47|3.47|0
1754544300000|2025-08-07 05:25:00|4.48|3.48|4.47|3.47|4.49|3.49|4.47|3.47|0
1754544600000|2025-08-07 05:30:00|4.48|3.48|4.43|3.43|4.49|3.49|4.43|3.43|0
1754544900000|2025-08-07 05:35:00|4.42|3.42|4.44|3.44|4.45|3.45|4.42|3.42|0
1754545200000|2025-08-07 05:40:00|4.43|3.43|4.44|3.44|4.44|3.44|4.43|3.43|0
1754545500000|2025-08-07 05:45:00|4.43|3.43|4.43|3.43|4.45|3.45|4.42|3.42|0
1754545800000|2025-08-07 05:50:00|4.44|3.44|4.43|3.43|4.5|3.5|4.43|3.43|0
1754546100000|2025-08-07 05:55:00|4.44|3.44|4.44|3.44|4.44|3.44|4.43|3.43|0
1754546400000|2025-08-07 06:00:00|4.43|3.43|4.44|3.44|4.45|3.45|4.38|3.38|0
1754546700000|2025-08-07 06:05:00|4.43|3.43|4.43|3.43|4.45|3.45|4.42|3.42|0
1754547000000|2025-08-07 06:10:00|4.42|3.42|4.39|3.39|4.44|3.44|4.37|3.37|0
1754547300000|2025-08-07 06:15:00|4.4|3.4|4.43|3.43|4.45|3.45|4.39|3.39|0
1754547600000|2025-08-07 06:20:00|4.44|3.44|4.39|3.39|4.44|3.44|4.38|3.38|0
1754547900000|2025-08-07 06:25:00|4.38|3.38|4.38|3.38|4.4|3.4|4.38|3.38|0
1754548200000|2025-08-07 06:30:00|4.39|3.39|4.39|3.39|4.39|3.39|4.37|3.37|0
1754548500000|2025-08-07 06:35:00|4.4|3.4|4.4|3.4|4.4|3.4|4.38|3.38|0
1754548800000|2025-08-07 06:40:00|4.39|3.39|4.39|3.39|4.4|3.4|4.38|3.38|0
1754549100000|2025-08-07 06:45:00|4.38|3.38|4.38|3.38|4.4|3.4|4.38|3.38|0
1754549400000|2025-08-07 06:50:00|4.43|3.43|4.39|3.39|4.43|3.43|4.39|3.39|0
1754549700000|2025-08-07 06:55:00|4.4|3.4|4.44|3.44|4.46|3.46|4.38|3.38|0
1754550000000|2025-08-07 07:00:00|4.52|3.52|4.48|3.48|4.53|3.53|4.43|3.43|0
1754550300000|2025-08-07 07:05:00|4.47|3.47|4.38|3.38|4.49|3.49|4.38|3.38|0
1754550600000|2025-08-07 07:10:00|4.37|3.37|4.38|3.38|4.4|3.4|4.37|3.37|0
1754550900000|2025-08-07 07:15:00|4.37|3.37|4.39|3.39|4.4|3.4|4.33|3.33|0
1754551200000|2025-08-07 07:20:00|4.38|3.38|4.38|3.38|4.4|3.4|4.37|3.37|0
1754551500000|2025-08-07 07:25:00|4.37|3.37|4.38|3.38|4.41|3.41|4.37|3.37|0
1754551800000|2025-08-07 07:30:00|4.39|3.39|4.39|3.39|4.4|3.4|4.38|3.38|0
1754552100000|2025-08-07 07:35:00|4.38|3.38|4.39|3.39|4.4|3.4|4.38|3.38|0
1754552400000|2025-08-07 07:40:00|4.38|3.38|4.33|3.33|4.39|3.39|4.33|3.33|0
1754552700000|2025-08-07 07:45:00|4.32|3.32|4.39|3.39|4.39|3.39|4.32|3.32|0
1754553000000|2025-08-07 07:50:00|4.38|3.38|4.28|3.28|4.39|3.39|4.28|3.28|0
1754553300000|2025-08-07 07:55:00|4.29|3.29|4.29|3.29|4.3|3.3|4.28|3.28|0
1754553600000|2025-08-07 08:00:00|4.28|3.28|4.24|3.24|4.29|3.29|4.22|3.22|0
1754553900000|2025-08-07 08:05:00|4.23|3.23|4.24|3.24|4.24|3.24|4.18|3.18|0
1754554200000|2025-08-07 08:10:00|4.23|3.23|4.23|3.23|4.25|3.25|4.23|3.23|0
1754554500000|2025-08-07 08:15:00|4.24|3.24|4.19|3.19|4.25|3.25|4.18|3.18|0
1754554800000|2025-08-07 08:20:00|4.18|3.18|4.19|3.19|4.2|3.2|4.18|3.18|0
1754555100000|2025-08-07 08:25:00|4.18|3.18|4.1|3.1|4.19|3.19|4.08|3.08|0
1754555400000|2025-08-07 08:30:00|4.09|3.09|4.14|3.14|4.14|3.14|4.08|3.08|0
1754555700000|2025-08-07 08:35:00|4.15|3.15|4.19|3.19|4.21|3.21|4.15|3.15|0
1754556000000|2025-08-07 08:40:00|4.2|3.2|4.18|3.18|4.2|3.2|4.18|3.18|0
1754556300000|2025-08-07 08:45:00|4.17|3.17|4.18|3.18|4.2|3.2|4.17|3.17|0
1754556600000|2025-08-07 08:50:00|4.19|3.19|4.19|3.19|4.19|3.19|4.18|3.18|0
1754556900000|2025-08-07 08:55:00|4.18|3.18|4.19|3.19|4.2|3.2|4.18|3.18|0
1754557200000|2025-08-07 09:00:00|4.2|3.2|4.19|3.19|4.21|3.21|4.17|3.17|0
1754557500000|2025-08-07 09:05:00|4.2|3.2|4.19|3.19|4.2|3.2|4.18|3.18|0
1754557800000|2025-08-07 09:10:00|4.18|3.18|4.09|3.09|4.2|3.2|4.09|3.09|0
1754558100000|2025-08-07 09:15:00|4.1|3.1|4.19|3.19|4.19|3.19|4.08|3.08|0
1754558400000|2025-08-07 09:20:00|4.2|3.2|4.09|3.09|4.2|3.2|4.08|3.08|0
1754558700000|2025-08-07 09:25:00|4.1|3.1|4.09|3.09|4.11|3.11|4.08|3.08|0
1754559000000|2025-08-07 09:30:00|4.1|3.1|4.09|3.09|4.1|3.1|4.07|3.07|0
1754559300000|2025-08-07 09:35:00|4.1|3.1|4.1|3.1|4.1|3.1|4.08|3.08|0
1754559600000|2025-08-07 09:40:00|4.09|3.09|4.09|3.09|4.1|3.1|4.08|3.08|0
1754559900000|2025-08-07 09:45:00|4.1|3.1|4.1|3.1|4.1|3.1|4.08|3.08|0
1754560200000|2025-08-07 09:50:00|4.09|3.09|4.04|3.04|4.1|3.1|4.04|3.04|0
1754560500000|2025-08-07 09:55:00|4.03|3.03|4.04|3.04|4.05|3.05|4.03|3.03|0
1754560800000|2025-08-07 10:00:00|4.05|3.05|4.03|3.03|4.05|3.05|4.03|3.03|0
1754561100000|2025-08-07 10:05:00|4.05|3.05|3.99|2.99|4.06|3.06|3.99|2.99|0
1754561400000|2025-08-07 10:10:00|4|3|3.99|2.99|4|3|3.94|2.94|0
1754561700000|2025-08-07 10:15:00|3.98|2.98|4|3|4.01|3.01|3.98|2.98|0
1754562000000|2025-08-07 10:20:00|3.99|2.99|3.99|2.99|4.01|3.01|3.99|2.99|0
1754562300000|2025-08-07 10:25:00|4|3|4.1|3.1|4.11|3.11|4|3|0
1754562600000|2025-08-07 10:30:00|4.11|3.11|4.09|3.09|4.11|3.11|4.08|3.08|0
1754562900000|2025-08-07 10:35:00|4.1|3.1|4.08|3.08|4.11|3.11|4.08|3.08|0
1754563200000|2025-08-07 10:40:00|4.09|3.09|4.09|3.09|4.11|3.11|4.08|3.08|0
1754563500000|2025-08-07 10:45:00|4.1|3.1|4.1|3.1|4.1|3.1|4.08|3.08|0
1754563800000|2025-08-07 10:50:00|4.09|3.09|4.09|3.09|4.1|3.1|4.08|3.08|0
1754564100000|2025-08-07 10:55:00|4.1|3.1|4.09|3.09|4.11|3.11|4.09|3.09|0
1754564400000|2025-08-07 11:00:00|4.05|3.05|4.05|3.05|4.06|3.06|3.99|2.99|0
1754564700000|2025-08-07 11:05:00|4.04|3.04|4.14|3.14|4.15|3.15|4.04|3.04|0
1754565000000|2025-08-07 11:10:00|4.15|3.15|4.14|3.14|4.15|3.15|4.13|3.13|0
1754565300000|2025-08-07 11:15:00|4.13|3.13|4.14|3.14|4.15|3.15|4.13|3.13|0
1754565600000|2025-08-07 11:20:00|4.13|3.13|4.14|3.14|4.16|3.16|4.13|3.13|0
1754565900000|2025-08-07 11:25:00|4.13|3.13|4.14|3.14|4.15|3.15|4.13|3.13|0
1754566200000|2025-08-07 11:30:00|4.15|3.15|4.15|3.15|4.15|3.15|4.13|3.13|0
1754566500000|2025-08-07 11:35:00|4.14|3.14|4.2|3.2|4.2|3.2|4.13|3.13|0
1754566800000|2025-08-07 11:40:00|4.19|3.19|4.19|3.19|4.2|3.2|4.18|3.18|0
1754567100000|2025-08-07 11:45:00|4.2|3.2|4.18|3.18|4.21|3.21|4.18|3.18|0
1754567400000|2025-08-07 11:50:00|4.19|3.19|4.19|3.19|4.21|3.21|4.18|3.18|0
1754567700000|2025-08-07 11:55:00|4.2|3.2|4.2|3.2|4.2|3.2|4.17|3.17|0
1754568000000|2025-08-07 12:00:00|4.19|3.19|4.19|3.19|4.2|3.2|4.17|3.17|0
1754568300000|2025-08-07 12:05:00|4.2|3.2|4.19|3.19|4.2|3.2|4.18|3.18|0
1754568600000|2025-08-07 12:10:00|4.2|3.2|4.18|3.18|4.21|3.21|4.18|3.18|0
1754568900000|2025-08-07 12:15:00|4.19|3.19|4.14|3.14|4.2|3.2|4.13|3.13|0
1754569200000|2025-08-07 12:20:00|4.15|3.15|4.1|3.1|4.16|3.16|4.08|3.08|0
1754569500000|2025-08-07 12:25:00|4.11|3.11|4.13|3.13|4.16|3.16|4.09|3.09|0
1754569800000|2025-08-07 12:30:00|4.16|3.16|4.09|3.09|4.3|3.3|4.08|3.08|0
1754570100000|2025-08-07 12:35:00|4.1|3.1|4.1|3.1|4.11|3.11|4.08|3.08|0
1754570400000|2025-08-07 12:40:00|4.09|3.09|4.1|3.1|4.11|3.11|4.08|3.08|0
1754570700000|2025-08-07 12:45:00|4.09|3.09|4.09|3.09|4.11|3.11|4.07|3.07|0
1754571000000|2025-08-07 12:50:00|4.1|3.1|4.09|3.09|4.11|3.11|4.08|3.08|0
1754571300000|2025-08-07 12:55:00|4.1|3.1|4.15|3.15|4.16|3.16|4.08|3.08|0
1754571600000|2025-08-07 13:00:00|4.14|3.14|4.09|3.09|4.14|3.14|4.08|3.08|0
1754571900000|2025-08-07 13:05:00|4.1|3.1|4.09|3.09|4.1|3.1|4.08|3.08|0
1754572200000|2025-08-07 13:10:00|4.1|3.1|4.09|3.09|4.1|3.1|4.09|3.09|0
1754572500000|2025-08-07 13:15:00|4.1|3.1|4.1|3.1|4.11|3.11|4.08|3.08|0
1754572800000|2025-08-07 13:20:00|4.09|3.09|4.29|2.89|4.29|3.1|4.08|2.89|0
1754573100000|2025-08-07 13:25:00|4.3|2.9|4.34|2.94|4.36|2.96|4.3|2.9|0
1754573400000|2025-08-07 13:30:00|4.14|3.14|4.1|3.1|4.21|3.21|4.07|3.07|0
1754573700000|2025-08-07 13:35:00|4.13|3.13|4.13|3.13|4.21|3.21|4.08|3.08|0
1754574000000|2025-08-07 13:40:00|4.12|3.12|4.25|3.25|4.3|3.3|4.12|3.12|0
1754574300000|2025-08-07 13:45:00|4.24|3.24|4.34|3.34|4.36|3.36|4.23|3.23|0
1754574600000|2025-08-07 13:50:00|4.33|3.33|4.34|3.34|4.36|3.36|4.27|3.27|0
1754574900000|2025-08-07 13:55:00|4.35|3.35|4.24|3.24|4.36|3.36|4.22|3.22|0
1754575200000|2025-08-07 14:00:00|4.23|3.23|4.25|3.25|4.31|3.31|4.14|3.14|0
1754575500000|2025-08-07 14:05:00|4.26|3.26|4.41|3.41|4.42|3.42|4.24|3.24|0
1754575800000|2025-08-07 14:10:00|4.42|3.42|4.48|3.48|4.53|3.53|4.38|3.38|0
1754576100000|2025-08-07 14:15:00|4.49|3.49|4.55|3.55|4.56|3.56|4.48|3.48|0
1754576400000|2025-08-07 14:20:00|4.54|3.54|4.71|3.71|4.71|3.71|4.52|3.52|0
1754576700000|2025-08-07 14:25:00|4.7|3.7|4.64|3.64|4.74|3.74|4.63|3.63|0
1754577000000|2025-08-07 14:30:00|4.63|3.63|4.63|3.63|4.72|3.72|4.6|3.6|0
1754577300000|2025-08-07 14:35:00|4.62|3.62|4.58|3.58|4.69|3.69|4.57|3.57|0
1754577600000|2025-08-07 14:40:00|4.54|3.54|4.52|3.52|4.63|3.63|4.52|3.52|0
1754577900000|2025-08-07 14:45:00|4.53|3.53|4.64|3.64|4.69|3.69|4.52|3.52|0
1754578200000|2025-08-07 14:50:00|4.63|3.63|4.66|3.66|4.69|3.69|4.62|3.62|0
1754578500000|2025-08-07 14:55:00|4.69|3.69|4.77|3.77|4.81|3.81|4.68|3.68|0
1754578800000|2025-08-07 15:00:00|4.76|3.76|4.75|3.75|4.82|3.82|4.69|3.69|0
1754579100000|2025-08-07 15:05:00|4.78|3.78|4.78|3.78|4.81|3.81|4.71|3.71|0
1754579400000|2025-08-07 15:10:00|4.77|3.77|4.78|3.78|4.81|3.81|4.7|3.7|0
1754579700000|2025-08-07 15:15:00|4.77|3.77|4.74|3.74|4.85|3.85|4.7|3.7|0
1754580000000|2025-08-07 15:20:00|4.73|3.73|4.64|3.64|4.73|3.73|4.62|3.62|0
1754580300000|2025-08-07 15:25:00|4.65|3.65|4.82|3.82|4.85|3.85|4.63|3.63|0
1754580600000|2025-08-07 15:30:00|4.83|3.83|4.85|3.85|4.9|3.9|4.75|3.75|0
1754580900000|2025-08-07 15:35:00|4.84|3.84|4.86|3.86|4.89|3.89|4.81|3.81|0
1754581200000|2025-08-07 15:40:00|4.87|3.87|4.84|3.84|4.87|3.87|4.81|3.81|0
1754581500000|2025-08-07 15:45:00|4.85|3.85|4.84|3.84|4.89|3.89|4.8|3.8|0
1754581800000|2025-08-07 15:50:00|4.85|3.85|4.73|3.73|4.88|3.88|4.71|3.71|0
1754582100000|2025-08-07 15:55:00|4.72|3.72|4.74|3.74|4.76|3.76|4.71|3.71|0
1754582400000|2025-08-07 16:00:00|4.75|3.75|4.82|3.82|4.88|3.88|4.72|3.72|0
1754582700000|2025-08-07 16:05:00|4.83|3.83|4.79|3.79|4.86|3.86|4.73|3.73|0
1754583000000|2025-08-07 16:10:00|4.8|3.8|4.64|3.64|4.85|3.85|4.63|3.63|0
1754583300000|2025-08-07 16:15:00|4.63|3.63|4.73|3.73|4.74|3.74|4.62|3.62|0
1754583600000|2025-08-07 16:20:00|4.72|3.72|4.63|3.63|4.74|3.74|4.62|3.62|0
1754583900000|2025-08-07 16:25:00|4.62|3.62|4.63|3.63|4.65|3.65|4.61|3.61|0
1754584200000|2025-08-07 16:30:00|4.64|3.64|4.65|3.65|4.65|3.65|4.6|3.6|0
1754584500000|2025-08-07 16:35:00|4.66|3.66|4.74|3.74|4.75|3.75|4.62|3.62|0
1754584800000|2025-08-07 16:40:00|4.75|3.75|4.92|3.92|4.99|3.99|4.73|3.73|0
1754585100000|2025-08-07 16:45:00|4.93|3.93|4.92|3.92|5.03|4.03|4.91|3.91|0
1754585400000|2025-08-07 16:50:00|4.93|3.93|4.73|3.73|4.93|3.93|4.73|3.73|0
1754585700000|2025-08-07 16:55:00|4.72|3.72|4.84|3.84|4.84|3.84|4.67|3.67|0
1754586000000|2025-08-07 17:00:00|4.83|3.83|4.87|3.87|4.95|3.95|4.7|3.7|0
1754586300000|2025-08-07 17:05:00|4.88|3.88|4.87|3.87|4.91|3.91|4.82|3.82|0
1754586600000|2025-08-07 17:10:00|4.89|3.89|4.89|3.89|4.97|3.97|4.86|3.86|0
1754586900000|2025-08-07 17:15:00|4.9|3.9|4.93|3.93|4.95|3.95|4.85|3.85|0
1754587200000|2025-08-07 17:20:00|4.92|3.92|4.81|3.81|4.94|3.94|4.81|3.81|0
1754587500000|2025-08-07 17:25:00|4.82|3.82|4.94|3.94|4.94|3.94|4.81|3.81|0
1754587800000|2025-08-07 17:30:00|4.93|3.93|5.01|4.01|5.06|4.06|4.9|3.9|0
1754588100000|2025-08-07 17:35:00|5.02|4.02|4.95|3.95|5.05|4.05|4.92|3.92|0
1754588400000|2025-08-07 17:40:00|4.94|3.94|4.87|3.87|4.95|3.95|4.86|3.86|0
1754588700000|2025-08-07 17:45:00|4.86|3.86|4.87|3.87|4.92|3.92|4.85|3.85|0
1754589000000|2025-08-07 17:50:00|4.88|3.88|4.82|3.82|4.95|3.95|4.79|3.79|0
1754589300000|2025-08-07 17:55:00|4.81|3.81|4.83|3.83|4.88|3.88|4.77|3.77|0
1754589600000|2025-08-07 18:00:00|4.84|3.84|4.83|3.83|4.95|3.95|4.8|3.8|0
1754589900000|2025-08-07 18:05:00|4.84|3.84|4.93|3.93|4.95|3.95|4.82|3.82|0
1754590200000|2025-08-07 18:10:00|4.92|3.92|5.02|4.02|5.05|4.05|4.92|3.92|0
1754590500000|2025-08-07 18:15:00|5.03|4.03|5.12|4.12|5.13|4.13|5.01|4.01|0
1754590800000|2025-08-07 18:20:00|5.11|4.11|5.13|4.13|5.14|4.14|5.02|4.02|0
1754591100000|2025-08-07 18:25:00|5.12|4.12|5.02|4.02|5.14|4.14|5.01|4.01|0
1754591400000|2025-08-07 18:30:00|5.04|4.04|5.03|4.03|5.09|4.09|5|4|0
1754591700000|2025-08-07 18:35:00|5.04|4.04|4.98|3.98|5.05|4.05|4.91|3.91|0
1754592000000|2025-08-07 18:40:00|4.97|3.97|5.02|4.02|5.07|4.07|4.97|3.97|0
1754592300000|2025-08-07 18:45:00|5.08|4.08|5.03|4.03|5.08|4.08|5|4|0
1754592600000|2025-08-07 18:50:00|5.02|4.02|4.93|3.93|5.05|4.05|4.92|3.92|0
1754592900000|2025-08-07 18:55:00|4.92|3.92|4.87|3.87|4.94|3.94|4.81|3.81|0
1754593200000|2025-08-07 19:00:00|4.86|3.86|4.93|3.93|4.95|3.95|4.8|3.8|0
1754593500000|2025-08-07 19:05:00|4.94|3.94|4.87|3.87|4.96|3.96|4.87|3.87|0
1754593800000|2025-08-07 19:10:00|4.88|3.88|4.93|3.93|4.95|3.95|4.87|3.87|0
1754594100000|2025-08-07 19:15:00|4.95|3.95|4.93|3.93|4.95|3.95|4.9|3.9|0
1754594400000|2025-08-07 19:20:00|4.92|3.92|4.92|3.92|4.96|3.96|4.9|3.9|0
1754594700000|2025-08-07 19:25:00|4.88|3.88|4.94|3.94|4.95|3.95|4.87|3.87|0
1754595000000|2025-08-07 19:30:00|4.93|3.93|4.82|3.82|4.95|3.95|4.81|3.81|0
1754595300000|2025-08-07 19:35:00|4.81|3.81|4.83|3.83|4.84|3.84|4.72|3.72|0
1754595600000|2025-08-07 19:40:00|4.82|3.82|4.72|3.72|4.83|3.83|4.71|3.71|0
1754595900000|2025-08-07 19:45:00|4.73|3.73|4.73|3.73|4.75|3.75|4.63|3.63|0
1754596200000|2025-08-07 19:50:00|4.71|3.71|4.77|3.77|4.8|3.8|4.68|3.68|0
1754596500000|2025-08-07 19:55:00|4.75|3.75|4.45|3.45|4.79|3.79|4.45|3.45|0
1754596800000|2025-08-07 20:00:00|4.43|3.43|4.44|3.44|4.46|3.46|4.41|3.41|0
1754597100000|2025-08-07 20:05:00|4.45|3.45|4.38|3.38|4.45|3.45|4.38|3.38|0
1754597400000|2025-08-07 20:10:00|4.39|3.39|4.39|3.39|4.4|3.4|4.33|3.33|0
1754597700000|2025-08-07 20:15:00|4.4|3.4|4.39|3.39|4.41|3.41|4.38|3.38|0
1754598000000|2025-08-07 20:20:00|4.4|3.4|4.39|3.39|4.4|3.4|4.37|3.37|0
1754598300000|2025-08-07 20:25:00|4.38|3.38|4.38|3.38|4.4|3.4|4.38|3.38|0
1754598600000|2025-08-07 20:30:00|4.37|3.37|4.39|3.39|4.4|3.4|4.37|3.37|0
1754598900000|2025-08-07 20:35:00|4.38|3.38|4.39|3.39|4.39|3.39|4.37|3.37|0
1754599200000|2025-08-07 20:40:00|4.38|3.38|4.39|3.39|4.4|3.4|4.38|3.38|0
1754599500000|2025-08-07 20:45:00|4.38|3.38|4.43|3.43|4.43|3.43|4.38|3.38|0
1754599800000|2025-08-07 20:50:00|4.42|3.42|4.44|3.44|4.44|3.44|4.42|3.42|0
1754600100000|2025-08-07 20:55:00|4.64|3.24|4.6|3.2|4.64|3.24|4.59|3.19|0
1754600400000|2025-08-07 21:00:00|4.61|3.21|4.61|3.21|4.62|3.22|4.6|3.2|0
1754600700000|2025-08-07 21:05:00|4.62|3.22|4.61|3.21|4.62|3.22|4.6|3.2|0
1754601000000|2025-08-07 21:10:00|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1754601600000|2025-08-07 21:20:00|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1754601900000|2025-08-07 21:25:00|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1754602200000|2025-08-07 21:30:00|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1754602500000|2025-08-07 21:35:00|4.58|3.18|4.6|3.2|4.6|3.2|4.58|3.18|0
1754603100000|2025-08-07 21:45:00|4.59|3.19|4.59|3.19|4.59|3.19|4.58|3.18|0
1754603700000|2025-08-07 21:55:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1754604000000|2025-08-07 22:00:00|4.6|3.2|4.57|3.17|4.6|3.2|4.55|3.15|0
1754604300000|2025-08-07 22:05:00|4.58|3.18|4.53|3.13|4.59|3.19|4.53|3.13|0
1754604600000|2025-08-07 22:10:00|4.54|3.14|4.52|3.12|4.54|3.14|4.51|3.11|0
1754604900000|2025-08-07 22:15:00|4.51|3.11|4.52|3.12|4.53|3.13|4.5|3.1|0
1754605200000|2025-08-07 22:20:00|4.51|3.11|4.48|3.08|4.52|3.12|4.47|3.07|0
1754605500000|2025-08-07 22:25:00|4.49|3.09|4.48|3.08|4.5|3.1|4.47|3.07|0
1754605800000|2025-08-07 22:30:00|4.47|3.07|4.48|3.08|4.49|3.09|4.47|3.07|0
1754606100000|2025-08-07 22:35:00|4.49|3.09|4.51|3.11|4.51|3.11|4.48|3.08|0
1754606400000|2025-08-07 22:40:00|4.52|3.12|4.51|3.11|4.53|3.13|4.51|3.11|0
1754606700000|2025-08-07 22:45:00|4.52|3.12|4.49|3.09|4.52|3.12|4.48|3.08|0
1754607000000|2025-08-07 22:50:00|4.5|3.1|4.5|3.1|4.51|3.11|4.48|3.08|0
1754607300000|2025-08-07 22:55:00|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1754607600000|2025-08-07 23:00:00|4.49|3.09|4.51|3.11|4.51|3.11|4.49|3.09|0
1754607900000|2025-08-07 23:05:00|4.5|3.1|4.5|3.1|4.52|3.12|4.49|3.09|0
1754608200000|2025-08-07 23:10:00|4.49|3.09|4.49|3.09|4.5|3.1|4.49|3.09|0
1754608500000|2025-08-07 23:15:00|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1754608800000|2025-08-07 23:20:00|4.5|3.1|4.49|3.09|4.51|3.11|4.48|3.08|0
1754609100000|2025-08-07 23:25:00|4.5|3.1|4.5|3.1|4.52|3.12|4.5|3.1|0
1754609400000|2025-08-07 23:30:00|4.51|3.11|4.51|3.11|4.52|3.12|4.5|3.1|0
1754609700000|2025-08-07 23:35:00|4.52|3.12|4.52|3.12|4.53|3.13|4.51|3.11|0
1754610000000|2025-08-07 23:40:00|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1754610300000|2025-08-07 23:45:00|4.51|3.11|4.5|3.1|4.52|3.12|4.5|3.1|0
1754610600000|2025-08-07 23:50:00|4.51|3.11|4.51|3.11|4.52|3.12|4.5|3.1|0
1754610900000|2025-08-07 23:55:00|4.52|3.12|4.52|3.12|4.53|3.13|4.51|3.11|0
1754611200000|2025-08-08 00:00:00|4.51|3.11|4.53|3.13|4.54|3.14|4.51|3.11|0
1754611500000|2025-08-08 00:05:00|4.54|3.14|4.5|3.1|4.54|3.14|4.5|3.1|0
1754611800000|2025-08-08 00:10:00|4.49|3.09|4.47|3.07|4.5|3.1|4.47|3.07|0
1754612100000|2025-08-08 00:15:00|4.48|3.08|4.25|3.25|4.48|3.26|4.24|3.07|0
1754612400000|2025-08-08 00:20:00|4.24|3.24|4.19|3.19|4.25|3.25|4.19|3.19|0
1754612700000|2025-08-08 00:25:00|4.2|3.2|4.19|3.19|4.2|3.2|4.19|3.19|0
1754613000000|2025-08-08 00:30:00|4.18|3.18|4.2|3.2|4.2|3.2|4.14|3.14|0
1754613300000|2025-08-08 00:35:00|4.19|3.19|4.15|3.15|4.2|3.2|4.14|3.14|0
1754613600000|2025-08-08 00:40:00|4.14|3.14|4.15|3.15|4.15|3.15|4.13|3.13|0
1754613900000|2025-08-08 00:45:00|4.16|3.16|4.2|3.2|4.2|3.2|4.13|3.13|0
1754614200000|2025-08-08 00:50:00|4.19|3.19|4.19|3.19|4.21|3.21|4.19|3.19|0
1754614500000|2025-08-08 00:55:00|4.2|3.2|4.2|3.2|4.2|3.2|4.18|3.18|0
1754614800000|2025-08-08 01:00:00|4.19|3.19|4.19|3.19|4.21|3.21|4.18|3.18|0
1754615100000|2025-08-08 01:05:00|4.2|3.2|4.19|3.19|4.21|3.21|4.19|3.19|0
1754615400000|2025-08-08 01:10:00|4.2|3.2|4.19|3.19|4.2|3.2|4.19|3.19|0
1754615700000|2025-08-08 01:15:00|4.2|3.2|4.24|3.24|4.26|3.26|4.19|3.19|0
1754616000000|2025-08-08 01:20:00|4.25|3.25|4.24|3.24|4.25|3.25|4.23|3.23|0
1754616300000|2025-08-08 01:25:00|4.25|3.25|4.24|3.24|4.25|3.25|4.23|3.23|0
1754616600000|2025-08-08 01:30:00|4.23|3.23|4.24|3.24|4.25|3.25|4.23|3.23|0
1754616900000|2025-08-08 01:35:00|4.25|3.25|4.24|3.24|4.25|3.25|4.23|3.23|0
1754617200000|2025-08-08 01:40:00|4.23|3.23|4.24|3.24|4.25|3.25|4.23|3.23|0
1754617500000|2025-08-08 01:45:00|4.25|3.25|4.24|3.24|4.25|3.25|4.24|3.24|0
1754617800000|2025-08-08 01:50:00|4.23|3.23|4.24|3.24|4.25|3.25|4.23|3.23|0
1754618100000|2025-08-08 01:55:00|4.25|3.25|4.24|3.24|4.25|3.25|4.23|3.23|0
1754618400000|2025-08-08 02:00:00|4.23|3.23|4.24|3.24|4.25|3.25|4.23|3.23|0
1754618700000|2025-08-08 02:05:00|4.23|3.23|4.19|3.19|4.24|3.24|4.19|3.19|0
1754619000000|2025-08-08 02:10:00|4.2|3.2|4.2|3.2|4.2|3.2|4.18|3.18|0
1754619300000|2025-08-08 02:15:00|4.19|3.19|4.19|3.19|4.2|3.2|4.19|3.19|0
1754619600000|2025-08-08 02:20:00|4.2|3.2|4.19|3.19|4.2|3.2|4.19|3.19|0
1754619900000|2025-08-08 02:25:00|4.18|3.18|4.2|3.2|4.2|3.2|4.18|3.18|0
1754620200000|2025-08-08 02:30:00|4.19|3.19|4.19|3.19|4.2|3.2|4.19|3.19|0
1754620500000|2025-08-08 02:35:00|4.18|3.18|4.19|3.19|4.2|3.2|4.18|3.18|0
1754620800000|2025-08-08 02:40:00|4.18|3.18|4.19|3.19|4.19|3.19|4.18|3.18|0
1754621100000|2025-08-08 02:45:00|4.2|3.2|4.19|3.19|4.2|3.2|4.19|3.19|0
1754621400000|2025-08-08 02:50:00|4.2|3.2|4.19|3.19|4.2|3.2|4.19|3.19|0
1754621700000|2025-08-08 02:55:00|4.09|3.09|4.19|3.19|4.19|3.19|4.09|3.09|0
1754622000000|2025-08-08 03:00:00|4.2|3.2|4.19|3.19|4.21|3.21|4.19|3.19|0
1754622300000|2025-08-08 03:05:00|4.2|3.2|4.2|3.2|4.21|3.21|4.19|3.19|0
1754622600000|2025-08-08 03:10:00|4.19|3.19|4.2|3.2|4.2|3.2|4.19|3.19|0
1754622900000|2025-08-08 03:15:00|4.19|3.19|4.19|3.19|4.2|3.2|4.18|3.18|0
1754623200000|2025-08-08 03:20:00|4.2|3.2|4.19|3.19|4.2|3.2|4.19|3.19|0
1754623500000|2025-08-08 03:25:00|4.2|3.2|4.19|3.19|4.2|3.2|4.19|3.19|0
1754623800000|2025-08-08 03:30:00|4.24|3.24|4.23|3.23|4.25|3.25|4.23|3.23|0
1754624100000|2025-08-08 03:35:00|4.24|3.24|4.24|3.24|4.25|3.25|4.24|3.24|0
1754624400000|2025-08-08 03:40:00|4.25|3.25|4.24|3.24|4.25|3.25|4.23|3.23|0
1754624700000|2025-08-08 03:45:00|4.25|3.25|4.24|3.24|4.25|3.25|4.23|3.23|0
1754625000000|2025-08-08 03:50:00|4.23|3.23|4.24|3.24|4.25|3.25|4.23|3.23|0
1754625300000|2025-08-08 03:55:00|4.25|3.25|4.24|3.24|4.25|3.25|4.23|3.23|0
1754625600000|2025-08-08 04:00:00|3.9|2.9|4.3|3.3|4.31|3.31|3.9|2.9|0
1754625900000|2025-08-08 04:05:00|4.29|3.29|4.29|3.29|4.3|3.3|4.28|3.28|0
1754626200000|2025-08-08 04:10:00|4.28|3.28|4.29|3.29|4.3|3.3|4.28|3.28|0
1754626500000|2025-08-08 04:15:00|4.28|3.28|4.3|3.3|4.3|3.3|4.28|3.28|0
1754626800000|2025-08-08 04:20:00|4.29|3.29|4.29|3.29|4.3|3.3|4.29|3.29|0
1754627100000|2025-08-08 04:25:00|4.3|3.3|4.29|3.29|4.3|3.3|4.29|3.29|0
1754627400000|2025-08-08 04:30:00|4.28|3.28|4.29|3.29|4.3|3.3|4.28|3.28|0
1754627700000|2025-08-08 04:35:00|4.3|3.3|4.29|3.29|4.3|3.3|4.29|3.29|0
1754628000000|2025-08-08 04:40:00|4.3|3.3|4.29|3.29|4.31|3.31|4.28|3.28|0
1754628300000|2025-08-08 04:45:00|4.28|3.28|4.29|3.29|4.3|3.3|4.28|3.28|0
1754628600000|2025-08-08 04:50:00|4.3|3.3|4.29|3.29|4.3|3.3|4.29|3.29|0
1754628900000|2025-08-08 04:55:00|4.3|3.3|4.29|3.29|4.31|3.31|4.28|3.28|0
1754629200000|2025-08-08 05:00:00|4.27|3.27|4.3|3.3|4.3|3.3|4.26|3.26|0
1754629500000|2025-08-08 05:05:00|4.29|3.29|4.29|3.29|4.3|3.3|4.28|3.28|0
1754629800000|2025-08-08 05:10:00|4.28|3.28|4.28|3.28|4.3|3.3|4.28|3.28|0
1754630100000|2025-08-08 05:15:00|4.29|3.29|4.29|3.29|4.3|3.3|4.28|3.28|0
1754630400000|2025-08-08 05:20:00|4.28|3.28|4.28|3.28|4.3|3.3|4.28|3.28|0
1754630700000|2025-08-08 05:25:00|4.29|3.29|4.33|3.33|4.39|3.39|4.28|3.28|0
1754631000000|2025-08-08 05:30:00|4.32|3.32|4.29|3.29|4.34|3.34|4.28|3.28|0
1754631300000|2025-08-08 05:35:00|4.28|3.28|4.3|3.3|4.3|3.3|4.27|3.27|0
1754631600000|2025-08-08 05:40:00|4.29|3.29|4.28|3.28|4.3|3.3|4.28|3.28|0
1754631900000|2025-08-08 05:45:00|4.29|3.29|4.29|3.29|4.29|3.29|4.28|3.28|0
1754632200000|2025-08-08 05:50:00|4.28|3.28|4.34|3.34|4.34|3.34|4.27|3.27|0
1754632500000|2025-08-08 05:55:00|4.38|3.38|4.38|3.38|4.41|3.41|4.33|3.33|0
1754632800000|2025-08-08 06:00:00|4.37|3.37|4.38|3.38|4.44|3.44|4.32|3.32|0
1754633100000|2025-08-08 06:05:00|4.37|3.37|4.38|3.38|4.4|3.4|4.33|3.33|0
1754633400000|2025-08-08 06:10:00|4.39|3.39|4.37|3.37|4.39|3.39|4.37|3.37|0
1754633700000|2025-08-08 06:15:00|4.34|3.34|4.34|3.34|4.4|3.4|4.29|3.29|0
1754634000000|2025-08-08 06:20:00|4.33|3.33|4.28|3.28|4.35|3.35|4.28|3.28|0
1754634300000|2025-08-08 06:25:00|4.29|3.29|4.28|3.28|4.29|3.29|4.24|3.24|0
1754634600000|2025-08-08 06:30:00|4.29|3.29|4.29|3.29|4.3|3.3|4.23|3.23|0
1754634900000|2025-08-08 06:35:00|4.28|3.28|4.29|3.29|4.3|3.3|4.28|3.28|0
1754635200000|2025-08-08 06:40:00|4.28|3.28|4.29|3.29|4.3|3.3|4.27|3.27|0
1754635500000|2025-08-08 06:45:00|4.28|3.28|4.29|3.29|4.3|3.3|4.24|3.24|0
1754635800000|2025-08-08 06:50:00|4.3|3.3|4.29|3.29|4.3|3.3|4.28|3.28|0
1754636100000|2025-08-08 06:55:00|4.28|3.28|4.29|3.29|4.3|3.3|4.28|3.28|0
1754636400000|2025-08-08 07:00:00|4.3|3.3|4.28|3.28|4.3|3.3|4.27|3.27|0
1754636700000|2025-08-08 07:05:00|4.27|3.27|4.28|3.28|4.3|3.3|4.27|3.27|0
1754637000000|2025-08-08 07:10:00|4.29|3.29|4.29|3.29|4.29|3.29|4.23|3.23|0
1754637300000|2025-08-08 07:15:00|4.28|3.28|4.24|3.24|4.29|3.29|4.23|3.23|0
1754637600000|2025-08-08 07:20:00|4.25|3.25|4.19|3.19|4.25|3.25|4.18|3.18|0
1754637900000|2025-08-08 07:25:00|4.18|3.18|4.19|3.19|4.2|3.2|4.18|3.18|0
1754638200000|2025-08-08 07:30:00|4.18|3.18|4.18|3.18|4.2|3.2|4.18|3.18|0
1754638500000|2025-08-08 07:35:00|4.19|3.19|4.19|3.19|4.2|3.2|4.18|3.18|0
1754638800000|2025-08-08 07:40:00|4.2|3.2|4.19|3.19|4.2|3.2|4.18|3.18|0
1754639100000|2025-08-08 07:45:00|4.2|3.2|4.19|3.19|4.2|3.2|4.18|3.18|0
1754639400000|2025-08-08 07:50:00|4.2|3.2|4.19|3.19|4.2|3.2|4.18|3.18|0
1754639700000|2025-08-08 07:55:00|4.18|3.18|4.19|3.19|4.2|3.2|4.18|3.18|0
1754640000000|2025-08-08 08:00:00|4.18|3.18|4.19|3.19|4.2|3.2|4.18|3.18|0
1754640300000|2025-08-08 08:05:00|4.2|3.2|4.2|3.2|4.2|3.2|4.18|3.18|0
1754640600000|2025-08-08 08:10:00|4.19|3.19|4.19|3.19|4.2|3.2|4.18|3.18|0
1754640900000|2025-08-08 08:15:00|4.2|3.2|4.19|3.19|4.2|3.2|4.18|3.18|0
1754641200000|2025-08-08 08:20:00|4.18|3.18|4.18|3.18|4.2|3.2|4.18|3.18|0
1754641500000|2025-08-08 08:25:00|4.19|3.19|4.19|3.19|4.2|3.2|4.18|3.18|0
1754641800000|2025-08-08 08:30:00|4.18|3.18|4.19|3.19|4.2|3.2|4.18|3.18|0
1754642100000|2025-08-08 08:35:00|4.2|3.2|4.19|3.19|4.2|3.2|4.18|3.18|0
1754642400000|2025-08-08 08:40:00|4.18|3.18|4.19|3.19|4.2|3.2|4.18|3.18|0
1754642700000|2025-08-08 08:45:00|4.2|3.2|4.19|3.19|4.2|3.2|4.18|3.18|0
1754643000000|2025-08-08 08:50:00|4.2|3.2|4.2|3.2|4.2|3.2|4.18|3.18|0
1754643300000|2025-08-08 08:55:00|4.19|3.19|4.19|3.19|4.2|3.2|4.18|3.18|0
1754643600000|2025-08-08 09:00:00|4.2|3.2|4.19|3.19|4.2|3.2|4.18|3.18|0
1754643900000|2025-08-08 09:05:00|4.2|3.2|4.14|3.14|4.2|3.2|4.14|3.14|0
1754644200000|2025-08-08 09:10:00|4.15|3.15|4.08|3.08|4.15|3.15|4.08|3.08|0
1754644500000|2025-08-08 09:15:00|4.09|3.09|4.08|3.08|4.1|3.1|4.08|3.08|0
1754644800000|2025-08-08 09:20:00|4.09|3.09|4.09|3.09|4.09|3.09|4.08|3.08|0
1754645100000|2025-08-08 09:25:00|4.1|3.1|4.09|3.09|4.11|3.11|4.08|3.08|0
1754645400000|2025-08-08 09:30:00|4.1|3.1|4.09|3.09|4.1|3.1|4.08|3.08|0
1754645700000|2025-08-08 09:35:00|4.1|3.1|4.09|3.09|4.1|3.1|4.09|3.09|0
1754646000000|2025-08-08 09:40:00|4.1|3.1|4.08|3.08|4.1|3.1|4.08|3.08|0
1754646300000|2025-08-08 09:45:00|4.09|3.09|4.09|3.09|4.1|3.1|4.08|3.08|0
1754646600000|2025-08-08 09:50:00|4.1|3.1|4.09|3.09|4.1|3.1|4.08|3.08|0
1754646900000|2025-08-08 09:55:00|4.08|3.08|4.09|3.09|4.09|3.09|4.08|3.08|0
1754647200000|2025-08-08 10:00:00|4.08|3.08|4.09|3.09|4.1|3.1|4.07|3.07|0
1754647500000|2025-08-08 10:05:00|4.1|3.1|4.1|3.1|4.1|3.1|4.09|3.09|0
1754647800000|2025-08-08 10:10:00|4.09|3.09|4.09|3.09|4.1|3.1|4.09|3.09|0
1754648100000|2025-08-08 10:15:00|4.1|3.1|4.09|3.09|4.1|3.1|4.09|3.09|0
1754648400000|2025-08-08 10:20:00|4.1|3.1|4.09|3.09|4.1|3.1|4.08|3.08|0
1754648700000|2025-08-08 10:25:00|4.08|3.08|4.08|3.08|4.1|3.1|4.08|3.08|0
1754649000000|2025-08-08 10:30:00|4.09|3.09|4.09|3.09|4.09|3.09|4.08|3.08|0
1754649300000|2025-08-08 10:35:00|4.08|3.08|4.09|3.09|4.09|3.09|4.08|3.08|0
1754649600000|2025-08-08 10:40:00|4.1|3.1|4.1|3.1|4.1|3.1|4.08|3.08|0
1754649900000|2025-08-08 10:45:00|4.09|3.09|4.14|3.14|4.14|3.14|4.08|3.08|0
1754650200000|2025-08-08 10:50:00|4.13|3.13|4.13|3.13|4.13|3.13|4.13|3.13|0
1754650500000|2025-08-08 10:55:00|4.14|3.14|4.14|3.14|4.14|3.14|4.13|3.13|0
1754650800000|2025-08-08 11:00:00|4.13|3.13|4.14|3.14|4.15|3.15|4.13|3.13|0
1754651100000|2025-08-08 11:05:00|4.13|3.13|4.14|3.14|4.15|3.15|4.13|3.13|0
1754651400000|2025-08-08 11:10:00|4.13|3.13|4.09|3.09|4.14|3.14|4.08|3.08|0
1754651700000|2025-08-08 11:15:00|4.08|3.08|4.09|3.09|4.1|3.1|4.07|3.07|0
1754652000000|2025-08-08 11:20:00|4.1|3.1|4.09|3.09|4.1|3.1|4.09|3.09|0
1754652300000|2025-08-08 11:25:00|4.1|3.1|4.1|3.1|4.1|3.1|4.09|3.09|0
1754652600000|2025-08-08 11:30:00|4.09|3.09|4.09|3.09|4.11|3.11|4.07|3.07|0
1754653200000|2025-08-08 11:40:00|4.1|3.1|4.09|3.09|4.1|3.1|4.09|3.09|0
1754653500000|2025-08-08 11:45:00|4.08|3.08|4.09|3.09|4.09|3.09|4.08|3.08|0
1754653800000|2025-08-08 11:50:00|4.1|3.1|4.08|3.08|4.1|3.1|4.08|3.08|0
1754654100000|2025-08-08 11:55:00|4.09|3.09|4.1|3.1|4.1|3.1|4.08|3.08|0
1754654400000|2025-08-08 12:00:00|4.09|3.09|4.09|3.09|4.1|3.1|4.09|3.09|0
1754654700000|2025-08-08 12:05:00|4.1|3.1|4.09|3.09|4.11|3.11|4.09|3.09|0
1754655000000|2025-08-08 12:10:00|4.1|3.1|4.1|3.1|4.11|3.11|4.09|3.09|0
1754655300000|2025-08-08 12:15:00|4.09|3.09|4.19|3.19|4.19|3.19|4.08|3.08|0
1754655600000|2025-08-08 12:20:00|4.2|3.2|4.14|3.14|4.21|3.21|4.13|3.13|0
1754655900000|2025-08-08 12:25:00|4.13|3.13|4.14|3.14|4.15|3.15|4.09|3.09|0
1754656200000|2025-08-08 12:30:00|4.15|3.15|4.14|3.14|4.16|3.16|4.13|3.13|0
1754656500000|2025-08-08 12:35:00|4.15|3.15|4.14|3.14|4.16|3.16|4.13|3.13|0
1754656800000|2025-08-08 12:40:00|4.15|3.15|4.09|3.09|4.15|3.15|4.09|3.09|0
1754657100000|2025-08-08 12:45:00|4.08|3.08|4.09|3.09|4.11|3.11|4.08|3.08|0
1754657400000|2025-08-08 12:50:00|4.1|3.1|4.09|3.09|4.1|3.1|4.08|3.08|0
1754657700000|2025-08-08 12:55:00|4.08|3.08|4.09|3.09|4.1|3.1|4.08|3.08|0
1754658000000|2025-08-08 13:00:00|4.08|3.08|4.05|3.05|4.09|3.09|4.04|3.04|0
1754658300000|2025-08-08 13:05:00|4.06|3.06|4.09|3.09|4.11|3.11|4.05|3.05|0
1754658600000|2025-08-08 13:10:00|4.08|3.08|4.09|3.09|4.11|3.11|4.08|3.08|0
1754658900000|2025-08-08 13:15:00|4.08|3.08|4.09|3.09|4.09|3.09|4.08|3.08|0
1754659200000|2025-08-08 13:20:00|4.1|3.1|4.24|2.84|4.24|3.1|4.04|2.84|0
1754659500000|2025-08-08 13:25:00|4.23|2.83|4.22|2.82|4.24|2.84|4.21|2.81|0
1754659800000|2025-08-08 13:30:00|4.02|3.02|4.04|3.04|4.04|3.04|3.93|2.93|0
1754660100000|2025-08-08 13:35:00|4.03|3.03|3.94|2.94|4.06|3.06|3.93|2.93|0
1754660400000|2025-08-08 13:40:00|3.95|2.95|3.99|2.99|4.01|3.01|3.92|2.92|0
1754660700000|2025-08-08 13:45:00|3.98|2.98|3.95|2.95|3.99|2.99|3.92|2.92|0
1754661000000|2025-08-08 13:50:00|3.94|2.94|3.95|2.95|3.96|2.96|3.9|2.9|0
1754661300000|2025-08-08 13:55:00|3.94|2.94|3.84|2.84|3.96|2.96|3.84|2.84|0
1754661600000|2025-08-08 14:00:00|3.83|2.83|3.83|2.83|3.87|2.87|3.81|2.81|0
1754661900000|2025-08-08 14:05:00|3.84|2.84|3.84|2.84|3.88|2.88|3.82|2.82|0
1754662200000|2025-08-08 14:10:00|3.85|2.85|4.01|2.67|4.06|2.86|3.84|2.67|0
1754662500000|2025-08-08 14:15:00|4.02|2.68|4.02|2.68|4.08|2.72|3.99|2.66|0
1754662800000|2025-08-08 14:20:00|4.03|2.69|4.02|2.68|4.08|2.72|3.99|2.66|0
1754663100000|2025-08-08 14:25:00|4.03|2.69|4.02|2.68|4.04|2.69|3.97|2.65|0
1754663400000|2025-08-08 14:30:00|4.01|2.67|4.02|2.68|4.03|2.68|3.94|2.62|0
1754663700000|2025-08-08 14:35:00|4.03|2.67|4.04|2.69|4.04|2.69|3.96|2.64|0
1754664000000|2025-08-08 14:40:00|4.02|2.68|4.03|2.69|4.04|2.69|4|2.66|0
1754664300000|2025-08-08 14:45:00|4.04|2.68|4.08|2.72|4.08|2.72|4|2.67|0
1754664600000|2025-08-08 14:50:00|4.09|2.73|3.95|2.95|4.15|2.97|3.93|2.72|0
1754664900000|2025-08-08 14:55:00|3.96|2.96|3.94|2.94|3.97|2.97|3.92|2.92|0
1754665200000|2025-08-08 15:00:00|3.93|2.93|3.95|2.95|3.99|2.99|3.92|2.92|0
1754665500000|2025-08-08 15:05:00|3.96|2.96|3.95|2.95|3.96|2.96|3.92|2.92|0
1754665800000|2025-08-08 15:10:00|3.96|2.96|3.94|2.94|4|3|3.93|2.93|0
1754666100000|2025-08-08 15:15:00|3.95|2.95|3.95|2.95|3.96|2.96|3.93|2.93|0
1754666400000|2025-08-08 15:20:00|3.94|2.94|3.98|2.98|4.05|3.05|3.94|2.94|0
1754666700000|2025-08-08 15:25:00|3.99|2.99|3.96|2.96|4|3|3.93|2.93|0
1754667000000|2025-08-08 15:30:00|3.95|2.95|3.94|2.94|4|3|3.93|2.93|0
1754667300000|2025-08-08 15:35:00|3.93|2.93|4.04|3.04|4.06|3.06|3.93|2.93|0
1754667600000|2025-08-08 15:40:00|4.05|3.05|4.05|3.05|4.14|3.14|4.04|3.04|0
1754667900000|2025-08-08 15:45:00|4.06|3.06|3.96|2.96|4.06|3.06|3.95|2.95|0
1754668200000|2025-08-08 15:50:00|3.94|2.94|3.95|2.95|3.96|2.96|3.92|2.92|0
1754668500000|2025-08-08 15:55:00|3.94|2.94|3.85|2.85|3.94|2.94|3.84|2.84|0
1754668800000|2025-08-08 16:00:00|3.84|2.84|3.75|2.75|3.85|2.85|3.74|2.74|0
1754669100000|2025-08-08 16:05:00|3.74|2.74|3.75|2.75|3.76|2.76|3.73|2.73|0
1754669400000|2025-08-08 16:10:00|3.76|2.76|3.75|2.75|3.77|2.77|3.73|2.73|0
1754669700000|2025-08-08 16:15:00|3.74|2.74|3.75|2.75|3.76|2.76|3.73|2.73|0
1754670000000|2025-08-08 16:20:00|3.76|2.76|3.85|2.85|3.86|2.86|3.7|2.7|0
1754670300000|2025-08-08 16:25:00|3.84|2.84|3.85|2.85|3.86|2.86|3.83|2.83|0
1754670600000|2025-08-08 16:30:00|3.86|2.86|3.85|2.85|3.88|2.88|3.83|2.83|0
1754670900000|2025-08-08 16:35:00|3.84|2.84|3.85|2.85|3.86|2.86|3.83|2.83|0
1754671200000|2025-08-08 16:40:00|3.84|2.84|3.8|2.8|3.85|2.85|3.79|2.79|0
1754671500000|2025-08-08 16:45:00|3.79|2.79|3.85|2.85|3.86|2.86|3.79|2.79|0
1754671800000|2025-08-08 16:50:00|3.86|2.86|3.84|2.84|3.87|2.87|3.83|2.83|0
1754672100000|2025-08-08 16:55:00|3.83|2.83|3.85|2.85|3.86|2.86|3.83|2.83|0
1754672400000|2025-08-08 17:00:00|3.86|2.86|3.85|2.85|3.87|2.87|3.83|2.83|0
1754672700000|2025-08-08 17:05:00|3.86|2.86|3.84|2.84|3.86|2.86|3.82|2.82|0
1754673000000|2025-08-08 17:10:00|3.85|2.85|3.85|2.85|3.87|2.87|3.83|2.83|0
1754673300000|2025-08-08 17:15:00|3.86|2.86|3.84|2.84|3.87|2.87|3.84|2.84|0
1754673600000|2025-08-08 17:20:00|3.83|2.83|3.86|2.86|3.86|2.86|3.82|2.82|0
1754673900000|2025-08-08 17:25:00|3.85|2.85|3.85|2.85|3.87|2.87|3.84|2.84|0
1754674200000|2025-08-08 17:30:00|3.84|2.84|3.8|2.8|3.85|2.85|3.8|2.8|0
1754674500000|2025-08-08 17:35:00|3.79|2.79|3.7|2.7|3.81|2.81|3.7|2.7|0
1754674800000|2025-08-08 17:40:00|3.69|2.69|3.71|2.71|3.71|2.71|3.68|2.68|0
1754675100000|2025-08-08 17:45:00|3.75|2.75|3.66|2.66|3.75|2.75|3.65|2.65|0
1754675400000|2025-08-08 17:50:00|3.67|2.67|3.65|2.65|3.67|2.67|3.64|2.64|0
1754675700000|2025-08-08 17:55:00|3.66|2.66|3.65|2.65|3.67|2.67|3.64|2.64|0
1754676000000|2025-08-08 18:00:00|3.64|2.64|3.61|2.61|3.66|2.66|3.59|2.59|0
1754676300000|2025-08-08 18:05:00|3.6|2.6|3.6|2.6|3.62|2.62|3.59|2.59|0
1754676600000|2025-08-08 18:10:00|3.61|2.61|3.61|2.61|3.66|2.66|3.6|2.6|0
1754676900000|2025-08-08 18:15:00|3.6|2.6|3.6|2.6|3.61|2.61|3.59|2.59|0
1754677200000|2025-08-08 18:20:00|3.55|2.55|3.6|2.6|3.61|2.61|3.55|2.55|0
1754677500000|2025-08-08 18:25:00|3.61|2.61|3.65|2.65|3.67|2.67|3.61|2.61|0
1754677800000|2025-08-08 18:30:00|3.64|2.64|3.64|2.64|3.66|2.66|3.64|2.64|0
1754678100000|2025-08-08 18:35:00|3.63|2.63|3.56|2.56|3.65|2.65|3.55|2.55|0
1754678400000|2025-08-08 18:40:00|3.55|2.55|3.55|2.55|3.56|2.56|3.5|2.5|0
1754678700000|2025-08-08 18:45:00|3.56|2.56|3.55|2.55|3.56|2.56|3.54|2.54|0
1754679000000|2025-08-08 18:50:00|3.56|2.56|3.56|2.56|3.56|2.56|3.54|2.54|0
1754679300000|2025-08-08 18:55:00|3.57|2.57|3.56|2.56|3.57|2.57|3.5|2.5|0
1754679600000|2025-08-08 19:00:00|3.55|2.55|3.55|2.55|3.56|2.56|3.54|2.54|0
1754679900000|2025-08-08 19:05:00|3.56|2.56|3.55|2.55|3.56|2.56|3.54|2.54|0
1754680200000|2025-08-08 19:10:00|3.54|2.54|3.55|2.55|3.56|2.56|3.54|2.54|0
1754680500000|2025-08-08 19:15:00|3.56|2.56|3.55|2.55|3.56|2.56|3.54|2.54|0
1754680800000|2025-08-08 19:20:00|3.54|2.54|3.55|2.55|3.57|2.57|3.54|2.54|0
1754681100000|2025-08-08 19:25:00|3.54|2.54|3.55|2.55|3.56|2.56|3.54|2.54|0
1754681400000|2025-08-08 19:30:00|3.56|2.56|3.56|2.56|3.56|2.56|3.55|2.55|0
1754681700000|2025-08-08 19:35:00|3.57|2.57|3.66|2.66|3.66|2.66|3.55|2.55|0
1754682000000|2025-08-08 19:40:00|3.65|2.65|3.76|2.76|3.77|2.77|3.65|2.65|0
1754682300000|2025-08-08 19:45:00|3.77|2.77|3.74|2.74|3.77|2.77|3.73|2.73|0
1754682600000|2025-08-08 19:50:00|3.7|2.7|3.64|2.64|3.76|2.76|3.64|2.64|0
1754682900000|2025-08-08 19:55:00|3.65|2.65|3.64|2.64|3.67|2.67|3.62|2.62|0
1754683200000|2025-08-08 20:00:00|3.65|2.65|3.65|2.65|3.66|2.66|3.62|2.62|0
1754683500000|2025-08-08 20:05:00|3.64|2.64|3.6|2.6|3.66|2.66|3.59|2.59|0
1754683800000|2025-08-08 20:10:00|3.61|2.61|3.54|2.54|3.61|2.61|3.54|2.54|0
1754871300000|2025-08-11 00:15:00|3.7|2.7|3.73|2.73|3.73|2.73|3.7|2.7|0
1754871600000|2025-08-11 00:20:00|3.72|2.72|3.53|2.53|3.8|2.8|3.52|2.52|0
1754871900000|2025-08-11 00:25:00|3.52|2.52|3.52|2.52|3.53|2.53|3.52|2.52|0
1754872200000|2025-08-11 00:30:00|3.53|2.53|3.53|2.53|3.53|2.53|3.52|2.52|0
1754872500000|2025-08-11 00:35:00|3.52|2.52|3.52|2.52|3.53|2.53|3.52|2.52|0
1754872800000|2025-08-11 00:40:00|3.51|2.51|3.47|2.47|3.51|2.51|3.47|2.47|0
1754873100000|2025-08-11 00:45:00|3.48|2.48|3.48|2.48|3.48|2.48|3.47|2.47|0
1754873400000|2025-08-11 00:50:00|3.49|2.49|3.48|2.48|3.49|2.49|3.46|2.46|0
1754873700000|2025-08-11 00:55:00|3.47|2.47|3.48|2.48|3.48|2.48|3.47|2.47|0
1754874000000|2025-08-11 01:00:00|3.47|2.47|3.48|2.48|3.52|2.52|3.46|2.46|0
1754874300000|2025-08-11 01:05:00|3.47|2.47|3.47|2.47|3.49|2.49|3.47|2.47|0
1754874600000|2025-08-11 01:10:00|3.48|2.48|3.48|2.48|3.48|2.48|3.47|2.47|0
1754874900000|2025-08-11 01:15:00|3.49|2.49|3.47|2.47|3.49|2.49|3.47|2.47|0
1754875200000|2025-08-11 01:20:00|3.48|2.48|3.47|2.47|3.48|2.48|3.47|2.47|0
1754875500000|2025-08-11 01:25:00|3.48|2.48|3.47|2.47|3.48|2.48|3.47|2.47|0
1754875800000|2025-08-11 01:30:00|3.49|2.49|3.48|2.48|3.49|2.49|3.47|2.47|0
1754876100000|2025-08-11 01:35:00|3.49|2.49|3.44|2.44|3.49|2.49|3.44|2.44|0
1754876400000|2025-08-11 01:40:00|3.45|2.45|3.45|2.45|3.47|2.47|3.44|2.44|0
1754876700000|2025-08-11 01:45:00|3.46|2.46|3.45|2.45|3.46|2.46|3.45|2.45|0
1754877000000|2025-08-11 01:50:00|3.44|2.44|3.45|2.45|3.45|2.45|3.44|2.44|0
1754877300000|2025-08-11 01:55:00|3.46|2.46|3.45|2.45|3.46|2.46|3.45|2.45|0
1754877600000|2025-08-11 02:00:00|3.46|2.46|3.45|2.45|3.46|2.46|3.45|2.45|0
1754877900000|2025-08-11 02:05:00|3.44|2.44|3.45|2.45|3.46|2.46|3.44|2.44|0
1754878500000|2025-08-11 02:15:00|3.46|2.46|3.46|2.46|3.46|2.46|3.45|2.45|0
1754878800000|2025-08-11 02:20:00|3.45|2.45|3.46|2.46|3.46|2.46|3.44|2.44|0
1754879100000|2025-08-11 02:25:00|3.47|2.47|3.45|2.45|3.47|2.47|3.45|2.45|0
1754879400000|2025-08-11 02:30:00|3.46|2.46|3.45|2.45|3.46|2.46|3.45|2.45|0
1754879700000|2025-08-11 02:35:00|3.46|2.46|3.45|2.45|3.46|2.46|3.45|2.45|0
1754880000000|2025-08-11 02:40:00|3.44|2.44|3.45|2.45|3.46|2.46|3.44|2.44|0
1754880300000|2025-08-11 02:45:00|3.46|2.46|3.46|2.46|3.46|2.46|3.45|2.45|0
1754880600000|2025-08-11 02:50:00|3.45|2.45|3.48|2.48|3.48|2.48|3.45|2.45|0
1754880900000|2025-08-11 02:55:00|3.47|2.47|3.48|2.48|3.48|2.48|3.47|2.47|0
1754881200000|2025-08-11 03:00:00|3.47|2.47|3.48|2.48|3.48|2.48|3.47|2.47|0
1754881500000|2025-08-11 03:05:00|3.49|2.49|3.47|2.47|3.49|2.49|3.47|2.47|0
1754881800000|2025-08-11 03:10:00|3.48|2.48|3.45|2.45|3.48|2.48|3.45|2.45|0
1754882100000|2025-08-11 03:15:00|3.46|2.46|3.45|2.45|3.46|2.46|3.45|2.45|0
1754882400000|2025-08-11 03:20:00|3.46|2.46|3.46|2.46|3.46|2.46|3.45|2.45|0
1754882700000|2025-08-11 03:25:00|3.48|2.48|3.48|2.48|3.49|2.49|3.46|2.46|0
1754883000000|2025-08-11 03:30:00|3.49|2.49|3.48|2.48|3.49|2.49|3.48|2.48|0
1754883300000|2025-08-11 03:35:00|3.47|2.47|3.48|2.48|3.48|2.48|3.47|2.47|0
1754883600000|2025-08-11 03:40:00|3.47|2.47|3.47|2.47|3.48|2.48|3.47|2.47|0
1754883900000|2025-08-11 03:45:00|3.48|2.48|3.47|2.47|3.49|2.49|3.47|2.47|0
1754884200000|2025-08-11 03:50:00|3.48|2.48|3.48|2.48|3.48|2.48|3.47|2.47|0
1754884800000|2025-08-11 04:00:00|3.49|2.49|3.47|2.47|3.58|2.49|3.47|2.37|0
1754885100000|2025-08-11 04:05:00|3.48|2.48|3.48|2.48|3.48|2.48|3.48|2.48|0
1754885400000|2025-08-11 04:10:00|3.47|2.47|3.47|2.47|3.48|2.48|3.47|2.47|0
1754885700000|2025-08-11 04:15:00|3.48|2.48|3.49|2.49|3.49|2.49|3.47|2.47|0
1754886000000|2025-08-11 04:20:00|3.48|2.48|3.48|2.48|3.48|2.48|3.48|2.48|0
1754886300000|2025-08-11 04:25:00|3.49|2.49|3.48|2.48|3.49|2.49|3.48|2.48|0
1754886600000|2025-08-11 04:30:00|3.47|2.47|3.47|2.47|3.48|2.48|3.47|2.47|0
1754886900000|2025-08-11 04:35:00|3.48|2.48|3.48|2.48|3.48|2.48|3.47|2.47|0
1754887200000|2025-08-11 04:40:00|3.47|2.47|3.47|2.47|3.48|2.48|3.47|2.47|0
1754887500000|2025-08-11 04:45:00|3.48|2.48|3.48|2.48|3.48|2.48|3.47|2.47|0
1754887800000|2025-08-11 04:50:00|3.47|2.47|3.48|2.48|3.48|2.48|3.47|2.47|0
1754888100000|2025-08-11 04:55:00|3.47|2.47|3.48|2.48|3.48|2.48|3.47|2.47|0
1754888400000|2025-08-11 05:00:00|3.47|2.47|3.47|2.47|3.48|2.48|3.47|2.47|0
1754888700000|2025-08-11 05:05:00|3.48|2.48|3.48|2.48|3.48|2.48|3.48|2.48|0
1754889000000|2025-08-11 05:10:00|3.49|2.49|3.48|2.48|3.49|2.49|3.47|2.47|0
1754889300000|2025-08-11 05:15:00|3.47|2.47|3.48|2.48|3.48|2.48|3.47|2.47|0
1754889600000|2025-08-11 05:20:00|3.47|2.47|3.47|2.47|3.48|2.48|3.46|2.46|0
1754889900000|2025-08-11 05:25:00|3.48|2.48|3.43|2.43|3.48|2.48|3.42|2.42|0
1754890200000|2025-08-11 05:30:00|3.45|2.45|3.43|2.43|3.45|2.45|3.43|2.43|0
1754890500000|2025-08-11 05:35:00|3.44|2.44|3.41|2.41|3.44|2.44|3.4|2.4|0
1754890800000|2025-08-11 05:40:00|3.4|2.4|3.47|2.47|3.49|2.49|3.4|2.4|0
1754891100000|2025-08-11 05:45:00|3.43|2.43|3.42|2.42|3.43|2.43|3.42|2.42|0
1754891400000|2025-08-11 05:50:00|3.43|2.43|3.43|2.43|3.44|2.44|3.42|2.42|0
1754891700000|2025-08-11 05:55:00|3.44|2.44|3.43|2.43|3.44|2.44|3.42|2.42|0
1754892000000|2025-08-11 06:00:00|3.42|2.42|3.43|2.43|3.44|2.44|3.39|2.39|0
1754892300000|2025-08-11 06:05:00|3.42|2.42|3.43|2.43|3.45|2.45|3.42|2.42|0
1754892600000|2025-08-11 06:10:00|3.48|2.48|3.48|2.48|3.48|2.48|3.47|2.47|0
1754892900000|2025-08-11 06:15:00|3.5|2.5|3.48|2.48|3.51|2.51|3.48|2.48|0
1754893200000|2025-08-11 06:20:00|3.47|2.47|3.47|2.47|3.48|2.48|3.47|2.47|0
1754893500000|2025-08-11 06:25:00|3.46|2.46|3.48|2.48|3.49|2.49|3.46|2.46|0
1754893800000|2025-08-11 06:30:00|3.47|2.47|3.43|2.43|3.48|2.48|3.43|2.43|0
1754894100000|2025-08-11 06:35:00|3.42|2.42|3.43|2.43|3.43|2.43|3.42|2.42|0
1754894400000|2025-08-11 06:40:00|3.42|2.42|3.43|2.43|3.43|2.43|3.42|2.42|0
1754894700000|2025-08-11 06:45:00|3.42|2.42|3.43|2.43|3.43|2.43|3.42|2.42|0
1754895000000|2025-08-11 06:50:00|3.44|2.44|3.42|2.42|3.44|2.44|3.4|2.4|0
1754895300000|2025-08-11 06:55:00|3.43|2.43|3.43|2.43|3.44|2.44|3.42|2.42|0
1754895600000|2025-08-11 07:00:00|3.44|2.44|3.41|2.41|3.44|2.44|3.4|2.4|0
1754895900000|2025-08-11 07:05:00|3.4|2.4|3.41|2.41|3.41|2.41|3.4|2.4|0
1754896200000|2025-08-11 07:10:00|3.4|2.4|3.41|2.41|3.42|2.42|3.4|2.4|0
1754896500000|2025-08-11 07:15:00|3.43|2.43|3.43|2.43|3.44|2.44|3.43|2.43|0
1754896800000|2025-08-11 07:20:00|3.44|2.44|3.43|2.43|3.44|2.44|3.42|2.42|0
1754897100000|2025-08-11 07:25:00|3.42|2.42|3.43|2.43|3.44|2.44|3.42|2.42|0
1754897400000|2025-08-11 07:30:00|3.44|2.44|3.43|2.43|3.44|2.44|3.42|2.42|0
1754897700000|2025-08-11 07:35:00|3.44|2.44|3.44|2.44|3.44|2.44|3.42|2.42|0
1754898000000|2025-08-11 07:40:00|3.43|2.43|3.43|2.43|3.44|2.44|3.43|2.43|0
1754898300000|2025-08-11 07:45:00|3.45|2.45|3.45|2.45|3.47|2.47|3.45|2.45|0
1754898600000|2025-08-11 07:50:00|3.46|2.46|3.51|2.51|3.53|2.53|3.46|2.46|0
1754898900000|2025-08-11 07:55:00|3.53|2.53|3.53|2.53|3.54|2.54|3.52|2.52|0
1754899200000|2025-08-11 08:00:00|3.52|2.52|3.53|2.53|3.55|2.55|3.5|2.5|0
1754899500000|2025-08-11 08:05:00|3.54|2.54|3.52|2.52|3.61|2.61|3.52|2.52|0
1754899800000|2025-08-11 08:10:00|3.53|2.53|3.59|2.59|3.61|2.61|3.52|2.52|0
1754900100000|2025-08-11 08:15:00|3.6|2.6|3.6|2.6|3.61|2.61|3.58|2.58|0
1754900400000|2025-08-11 08:20:00|3.61|2.61|3.6|2.6|3.61|2.61|3.59|2.59|0
1754900700000|2025-08-11 08:25:00|3.61|2.61|3.6|2.6|3.61|2.61|3.59|2.59|0
1754901000000|2025-08-11 08:30:00|3.61|2.61|3.55|2.55|3.61|2.61|3.55|2.55|0
1754901300000|2025-08-11 08:35:00|3.54|2.54|3.53|2.53|3.56|2.56|3.52|2.52|0
1754901600000|2025-08-11 08:40:00|3.52|2.52|3.52|2.52|3.53|2.53|3.52|2.52|0
1754901900000|2025-08-11 08:45:00|3.53|2.53|3.53|2.53|3.54|2.54|3.53|2.53|0
1754902200000|2025-08-11 08:50:00|3.54|2.54|3.54|2.54|3.56|2.56|3.53|2.53|0
1754902500000|2025-08-11 08:55:00|3.55|2.55|3.55|2.55|3.57|2.57|3.54|2.54|0
1754902800000|2025-08-11 09:00:00|3.56|2.56|3.55|2.55|3.56|2.56|3.55|2.55|0
1754903100000|2025-08-11 09:05:00|3.54|2.54|3.56|2.56|3.56|2.56|3.54|2.54|0
1754903400000|2025-08-11 09:10:00|3.55|2.55|3.55|2.55|3.56|2.56|3.54|2.54|0
1754903700000|2025-08-11 09:15:00|3.54|2.54|3.53|2.53|3.54|2.54|3.53|2.53|0
1754904000000|2025-08-11 09:20:00|3.52|2.52|3.52|2.52|3.53|2.53|3.52|2.52|0
1754904300000|2025-08-11 09:25:00|3.53|2.53|3.53|2.53|3.53|2.53|3.53|2.53|0
1754904600000|2025-08-11 09:30:00|3.52|2.52|3.53|2.53|3.54|2.54|3.51|2.51|0
1754904900000|2025-08-11 09:35:00|3.52|2.52|3.53|2.53|3.53|2.53|3.52|2.52|0
1754905200000|2025-08-11 09:40:00|3.52|2.52|3.52|2.52|3.53|2.53|3.52|2.52|0
1754905500000|2025-08-11 09:45:00|3.53|2.53|3.48|2.48|3.53|2.53|3.48|2.48|0
1754905800000|2025-08-11 09:50:00|3.49|2.49|3.48|2.48|3.49|2.49|3.47|2.47|0
1754906100000|2025-08-11 09:55:00|3.52|2.52|3.52|2.52|3.53|2.53|3.52|2.52|0
1754906400000|2025-08-11 10:00:00|3.53|2.53|3.48|2.48|3.53|2.53|3.47|2.47|0
1754906700000|2025-08-11 10:05:00|3.49|2.49|3.48|2.48|3.49|2.49|3.48|2.48|0
1754907000000|2025-08-11 10:10:00|3.47|2.47|3.53|2.53|3.53|2.53|3.47|2.47|0
1754907300000|2025-08-11 10:15:00|3.52|2.52|3.45|2.45|3.52|2.52|3.45|2.45|0
1754907600000|2025-08-11 10:20:00|3.46|2.46|3.45|2.45|3.46|2.46|3.44|2.44|0
1754907900000|2025-08-11 10:25:00|3.46|2.46|3.45|2.45|3.47|2.47|3.44|2.44|0
1754908200000|2025-08-11 10:30:00|3.46|2.46|3.46|2.46|3.46|2.46|3.45|2.45|0
1754908500000|2025-08-11 10:35:00|3.45|2.45|3.45|2.45|3.46|2.46|3.45|2.45|0
1754908800000|2025-08-11 10:40:00|3.46|2.46|3.45|2.45|3.46|2.46|3.45|2.45|0
1754909100000|2025-08-11 10:45:00|3.46|2.46|3.46|2.46|3.47|2.47|3.45|2.45|0
1754909400000|2025-08-11 10:50:00|3.45|2.45|3.45|2.45|3.46|2.46|3.45|2.45|0
1754909700000|2025-08-11 10:55:00|3.46|2.46|3.46|2.46|3.46|2.46|3.44|2.44|0
1754910000000|2025-08-11 11:00:00|3.47|2.47|3.42|2.42|3.47|2.47|3.42|2.42|0
1754910300000|2025-08-11 11:05:00|3.43|2.43|3.43|2.43|3.45|2.45|3.42|2.42|0
1754910600000|2025-08-11 11:10:00|3.44|2.44|3.44|2.44|3.44|2.44|3.43|2.43|0
1754910900000|2025-08-11 11:15:00|3.43|2.43|3.43|2.43|3.43|2.43|3.42|2.42|0
1754911200000|2025-08-11 11:20:00|3.44|2.44|3.46|2.46|3.46|2.46|3.43|2.43|0
1754911500000|2025-08-11 11:25:00|3.45|2.45|3.46|2.46|3.46|2.46|3.45|2.45|0
1754911800000|2025-08-11 11:30:00|3.45|2.45|3.46|2.46|3.46|2.46|3.45|2.45|0
1754912100000|2025-08-11 11:35:00|3.45|2.45|3.45|2.45|3.46|2.46|3.45|2.45|0
1754912400000|2025-08-11 11:40:00|3.44|2.44|3.45|2.45|3.46|2.46|3.44|2.44|0
1754912700000|2025-08-11 11:45:00|3.44|2.44|3.43|2.43|3.45|2.45|3.43|2.43|0
1754913000000|2025-08-11 11:50:00|3.42|2.42|3.43|2.43|3.44|2.44|3.42|2.42|0
1754913600000|2025-08-11 12:00:00|3.42|2.42|3.43|2.43|3.44|2.44|3.42|2.42|0
1754913900000|2025-08-11 12:05:00|3.44|2.44|3.43|2.43|3.44|2.44|3.42|2.42|0
1754914200000|2025-08-11 12:10:00|3.44|2.44|3.42|2.42|3.44|2.44|3.42|2.42|0
1754914500000|2025-08-11 12:15:00|3.43|2.43|3.42|2.42|3.43|2.43|3.42|2.42|0
1754914800000|2025-08-11 12:20:00|3.43|2.43|3.43|2.43|3.44|2.44|3.42|2.42|0
1754915100000|2025-08-11 12:25:00|3.44|2.44|3.45|2.45|3.46|2.46|3.42|2.42|0
1754915400000|2025-08-11 12:30:00|3.46|2.46|3.46|2.46|3.47|2.47|3.44|2.44|0
1754915700000|2025-08-11 12:35:00|3.45|2.45|3.46|2.46|3.47|2.47|3.45|2.45|0
1754916000000|2025-08-11 12:40:00|3.45|2.45|3.46|2.46|3.47|2.47|3.45|2.45|0
1754916300000|2025-08-11 12:45:00|3.45|2.45|3.46|2.46|3.47|2.47|3.45|2.45|0
1754916600000|2025-08-11 12:50:00|3.45|2.45|3.46|2.46|3.47|2.47|3.44|2.44|0
1754916900000|2025-08-11 12:55:00|3.45|2.45|3.45|2.45|3.46|2.46|3.45|2.45|0
1754917200000|2025-08-11 13:00:00|3.46|2.46|3.46|2.46|3.47|2.47|3.44|2.44|0
1754917500000|2025-08-11 13:05:00|3.45|2.45|3.46|2.46|3.5|2.5|3.44|2.44|0
1754917800000|2025-08-11 13:10:00|3.5|2.5|3.45|2.45|3.5|2.5|3.44|2.44|0
1754918100000|2025-08-11 13:15:00|3.44|2.44|3.45|2.45|3.46|2.46|3.44|2.44|0
1754918400000|2025-08-11 13:20:00|3.46|2.46|3.45|2.45|3.47|2.47|3.45|2.45|0
1754919000000|2025-08-11 13:30:00|3.46|2.46|3.53|2.53|3.54|2.54|3.44|2.44|0
1754919300000|2025-08-11 13:35:00|3.54|2.54|3.48|2.48|3.54|2.54|3.46|2.46|0
1754919600000|2025-08-11 13:40:00|3.45|2.45|3.55|2.55|3.55|2.55|3.44|2.44|0
1754919900000|2025-08-11 13:45:00|3.56|2.56|3.51|2.51|3.57|2.57|3.5|2.5|0
1754920200000|2025-08-11 13:50:00|3.52|2.52|3.55|2.55|3.57|2.57|3.5|2.5|0
1754920500000|2025-08-11 13:55:00|3.54|2.54|3.48|2.48|3.57|2.57|3.48|2.48|0
1754920800000|2025-08-11 14:00:00|3.47|2.47|3.49|2.49|3.5|2.5|3.47|2.47|0
1754921100000|2025-08-11 14:05:00|3.5|2.5|3.41|2.41|3.5|2.5|3.41|2.41|0
1754921400000|2025-08-11 14:10:00|3.46|2.46|3.38|2.38|3.46|2.46|3.38|2.38|0
1754921700000|2025-08-11 14:15:00|3.39|2.39|3.3|2.3|3.39|2.39|3.3|2.3|0
1754922000000|2025-08-11 14:20:00|3.31|2.31|3.36|2.36|3.36|2.36|3.31|2.31|0
1754922300000|2025-08-11 14:25:00|3.34|2.34|3.39|2.39|3.39|2.39|3.32|2.32|0
1754922600000|2025-08-11 14:30:00|3.38|2.38|3.38|2.38|3.39|2.39|3.36|2.36|0
1754922900000|2025-08-11 14:35:00|3.37|2.37|3.36|2.36|3.39|2.39|3.33|2.33|0
1754923200000|2025-08-11 14:40:00|3.35|2.35|3.34|2.34|3.37|2.37|3.33|2.33|0
1754923500000|2025-08-11 14:45:00|3.33|2.33|3.43|2.43|3.44|2.44|3.33|2.33|0
1754923800000|2025-08-11 14:50:00|3.44|2.44|3.42|2.42|3.44|2.44|3.38|2.38|0
1754924100000|2025-08-11 14:55:00|3.43|2.43|3.39|2.39|3.44|2.44|3.38|2.38|0
1754924400000|2025-08-11 15:00:00|3.4|2.4|3.38|2.38|3.43|2.43|3.37|2.37|0
1754924700000|2025-08-11 15:05:00|3.39|2.39|3.43|2.43|3.43|2.43|3.38|2.38|0
1754925000000|2025-08-11 15:10:00|3.44|2.44|3.37|2.37|3.44|2.44|3.37|2.37|0
1754925300000|2025-08-11 15:15:00|3.36|2.36|3.37|2.37|3.39|2.39|3.35|2.35|0
1754925600000|2025-08-11 15:20:00|3.38|2.38|3.39|2.39|3.39|2.39|3.35|2.35|0
1754925900000|2025-08-11 15:25:00|3.38|2.38|3.38|2.38|3.39|2.39|3.38|2.38|0
1754926200000|2025-08-11 15:30:00|3.39|2.39|3.33|2.33|3.4|2.4|3.33|2.33|0
1754926500000|2025-08-11 15:35:00|3.34|2.34|3.33|2.33|3.35|2.35|3.33|2.33|0
1754926800000|2025-08-11 15:40:00|3.34|2.34|3.34|2.34|3.36|2.36|3.31|2.31|0
1754927100000|2025-08-11 15:45:00|3.35|2.35|3.33|2.33|3.35|2.35|3.31|2.31|0
1754927400000|2025-08-11 15:50:00|3.32|2.32|3.31|2.31|3.32|2.32|3.29|2.29|0
1754927700000|2025-08-11 15:55:00|3.3|2.3|3.28|2.28|3.31|2.31|3.25|2.25|0
1754928000000|2025-08-11 16:00:00|3.29|2.29|3.28|2.28|3.29|2.29|3.26|2.26|0
1754928300000|2025-08-11 16:05:00|3.27|2.27|3.21|2.21|3.28|2.28|3.17|2.17|0
1754928600000|2025-08-11 16:10:00|3.22|2.22|3.24|2.24|3.24|2.24|3.18|2.18|0
1754928900000|2025-08-11 16:15:00|3.25|2.25|3.24|2.24|3.25|2.25|3.22|2.22|0
1754929200000|2025-08-11 16:20:00|3.25|2.25|3.24|2.24|3.25|2.25|3.21|2.21|0
1754929500000|2025-08-11 16:25:00|3.23|2.23|3.24|2.24|3.25|2.25|3.22|2.22|0
1754929800000|2025-08-11 16:30:00|3.23|2.23|3.24|2.24|3.25|2.25|3.22|2.22|0
1754930100000|2025-08-11 16:35:00|3.25|2.25|3.26|2.26|3.26|2.26|3.22|2.22|0
1754930400000|2025-08-11 16:40:00|3.25|2.25|3.34|2.34|3.34|2.34|3.25|2.25|0
1754930700000|2025-08-11 16:45:00|3.33|2.33|3.31|2.31|3.34|2.34|3.31|2.31|0
1754931000000|2025-08-11 16:50:00|3.3|2.3|3.33|2.33|3.35|2.35|3.29|2.29|0
1754931300000|2025-08-11 16:55:00|3.34|2.34|3.39|2.39|3.39|2.39|3.32|2.32|0
1754931600000|2025-08-11 17:00:00|3.38|2.38|3.38|2.38|3.4|2.4|3.37|2.37|0
1754931900000|2025-08-11 17:05:00|3.39|2.39|3.38|2.38|3.39|2.39|3.37|2.37|0
1754932200000|2025-08-11 17:10:00|3.39|2.39|3.46|2.46|3.46|2.46|3.38|2.38|0
1754932500000|2025-08-11 17:15:00|3.47|2.47|3.38|2.38|3.47|2.47|3.38|2.38|0
1754932800000|2025-08-11 17:20:00|3.39|2.39|3.38|2.38|3.4|2.4|3.36|2.36|0
1754933100000|2025-08-11 17:25:00|3.39|2.39|3.35|2.35|3.39|2.39|3.35|2.35|0
1754933400000|2025-08-11 17:30:00|3.36|2.36|3.37|2.37|3.37|2.37|3.33|2.33|0
1754933700000|2025-08-11 17:35:00|3.36|2.36|3.38|2.38|3.46|2.46|3.35|2.35|0
1754934000000|2025-08-11 17:40:00|3.39|2.39|3.46|2.46|3.47|2.47|3.38|2.38|0
1754934300000|2025-08-11 17:45:00|3.45|2.45|3.38|2.38|3.48|2.48|3.37|2.37|0
1754934600000|2025-08-11 17:50:00|3.37|2.37|3.45|2.45|3.46|2.46|3.37|2.37|0
1754934900000|2025-08-11 17:55:00|3.46|2.46|3.45|2.45|3.48|2.48|3.42|2.42|0
1754935200000|2025-08-11 18:00:00|3.44|2.44|3.45|2.45|3.47|2.47|3.44|2.44|0
1754935500000|2025-08-11 18:05:00|3.46|2.46|3.48|2.48|3.48|2.48|3.44|2.44|0
1754935800000|2025-08-11 18:10:00|3.5|2.5|3.51|2.51|3.52|2.52|3.48|2.48|0
1754936100000|2025-08-11 18:15:00|3.5|2.5|3.46|2.46|3.5|2.5|3.44|2.44|0
1754936400000|2025-08-11 18:20:00|3.47|2.47|3.45|2.45|3.49|2.49|3.44|2.44|0
1754936700000|2025-08-11 18:25:00|3.44|2.44|3.45|2.45|3.46|2.46|3.38|2.38|0
1754937000000|2025-08-11 18:30:00|3.44|2.44|3.41|2.41|3.46|2.46|3.37|2.37|0
1754937300000|2025-08-11 18:35:00|3.43|2.43|3.38|2.38|3.47|2.47|3.37|2.37|0
1754937600000|2025-08-11 18:40:00|3.39|2.39|3.49|2.49|3.49|2.49|3.38|2.38|0
1754937900000|2025-08-11 18:45:00|3.5|2.5|3.46|2.46|3.52|2.52|3.44|2.44|0
1754938200000|2025-08-11 18:50:00|3.45|2.45|3.43|2.43|3.45|2.45|3.38|2.38|0
1754938500000|2025-08-11 18:55:00|3.44|2.44|3.39|2.39|3.44|2.44|3.37|2.37|0
1754938800000|2025-08-11 19:00:00|3.38|2.38|3.38|2.38|3.39|2.39|3.37|2.37|0
1754939100000|2025-08-11 19:05:00|3.39|2.39|3.38|2.38|3.44|2.44|3.38|2.38|0
1754939400000|2025-08-11 19:10:00|3.37|2.37|3.45|2.45|3.47|2.47|3.37|2.37|0
1754939700000|2025-08-11 19:15:00|3.46|2.46|3.45|2.45|3.48|2.48|3.43|2.43|0
1754940000000|2025-08-11 19:20:00|3.44|2.44|3.39|2.39|3.47|2.47|3.38|2.38|0
1754940300000|2025-08-11 19:25:00|3.43|2.43|3.45|2.45|3.46|2.46|3.43|2.43|0
1754940600000|2025-08-11 19:30:00|3.44|2.44|3.46|2.46|3.47|2.47|3.44|2.44|0
1754940900000|2025-08-11 19:35:00|3.45|2.45|3.46|2.46|3.47|2.47|3.44|2.44|0
1754941200000|2025-08-11 19:40:00|3.45|2.45|3.45|2.45|3.47|2.47|3.44|2.44|0
1754941500000|2025-08-11 19:45:00|3.46|2.46|3.52|2.52|3.53|2.53|3.45|2.45|0
1754941800000|2025-08-11 19:50:00|3.51|2.51|3.6|2.6|3.65|2.65|3.49|2.49|0
1754942100000|2025-08-11 19:55:00|3.61|2.61|3.48|2.48|3.62|2.62|3.48|2.48|0
1754942400000|2025-08-11 20:00:00|3.47|2.47|3.53|2.53|3.53|2.53|3.46|2.46|0
1754942700000|2025-08-11 20:05:00|3.52|2.52|3.55|2.55|3.56|2.56|3.52|2.52|0
1754943000000|2025-08-11 20:10:00|3.56|2.56|3.6|2.6|3.61|2.61|3.55|2.55|0
1754943300000|2025-08-11 20:15:00|3.61|2.61|3.65|2.65|3.65|2.65|3.6|2.6|0
1754943600000|2025-08-11 20:20:00|3.64|2.64|3.65|2.65|3.66|2.66|3.64|2.64|0
1754943900000|2025-08-11 20:25:00|3.64|2.64|3.65|2.65|3.65|2.65|3.64|2.64|0
1754944200000|2025-08-11 20:30:00|3.64|2.64|3.65|2.65|3.66|2.66|3.64|2.64|0
1754944500000|2025-08-11 20:35:00|3.64|2.64|3.65|2.65|3.65|2.65|3.64|2.64|0
1754944800000|2025-08-11 20:40:00|3.64|2.64|3.64|2.64|3.65|2.65|3.64|2.64|0
1754945100000|2025-08-11 20:45:00|3.65|2.65|3.66|2.66|3.66|2.66|3.64|2.64|0
1754945400000|2025-08-11 20:50:00|3.65|2.65|3.65|2.65|3.65|2.65|3.64|2.64|0
1754945700000|2025-08-11 20:55:00|3.75|2.55|3.75|2.55|3.76|2.56|3.74|2.54|0
1754946000000|2025-08-11 21:00:00|3.76|2.56|3.75|2.55|3.76|2.56|3.75|2.55|0
1754946600000|2025-08-11 21:10:00|3.76|2.56|3.75|2.55|3.76|2.56|3.75|2.55|0
1754947200000|2025-08-11 21:20:00|3.74|2.54|3.74|2.54|3.74|2.54|3.74|2.54|0
1754947800000|2025-08-11 21:30:00|3.75|2.55|3.74|2.54|3.75|2.55|3.74|2.54|0
1754948400000|2025-08-11 21:40:00|3.73|2.53|3.73|2.53|3.74|2.54|3.73|2.53|0
1754949300000|2025-08-11 21:55:00|3.74|2.54|3.73|2.53|3.74|2.54|3.73|2.53|0
1754949600000|2025-08-11 22:00:00|3.72|2.52|3.71|2.51|3.73|2.53|3.69|2.49|0
1754949900000|2025-08-11 22:05:00|3.72|2.52|3.72|2.52|3.73|2.53|3.71|2.51|0
1754950200000|2025-08-11 22:10:00|3.71|2.51|3.7|2.5|3.71|2.51|3.69|2.49|0
1754950500000|2025-08-11 22:15:00|3.71|2.51|3.74|2.54|3.74|2.54|3.71|2.51|0
1754950800000|2025-08-11 22:20:00|3.75|2.55|3.75|2.55|3.76|2.56|3.74|2.54|0
1754951100000|2025-08-11 22:25:00|3.76|2.56|3.76|2.56|3.76|2.56|3.75|2.55|0
1754951400000|2025-08-11 22:30:00|3.75|2.55|3.73|2.53|3.76|2.56|3.73|2.53|0
1754951700000|2025-08-11 22:35:00|3.74|2.54|3.74|2.54|3.74|2.54|3.73|2.53|0
1754952000000|2025-08-11 22:40:00|3.75|2.55|3.73|2.53|3.76|2.56|3.73|2.53|0
1754952300000|2025-08-11 22:45:00|3.74|2.54|3.72|2.52|3.74|2.54|3.72|2.52|0
1754952600000|2025-08-11 22:50:00|3.71|2.51|3.69|2.49|3.72|2.52|3.69|2.49|0
1754952900000|2025-08-11 22:55:00|3.7|2.5|3.69|2.49|3.7|2.5|3.69|2.49|0
1754953200000|2025-08-11 23:00:00|3.68|2.48|3.68|2.48|3.68|2.48|3.68|2.48|0
1754953500000|2025-08-11 23:05:00|3.69|2.49|3.68|2.48|3.69|2.49|3.68|2.48|0
1754953800000|2025-08-11 23:10:00|3.67|2.47|3.68|2.48|3.69|2.49|3.67|2.47|0
1754954100000|2025-08-11 23:15:00|3.67|2.47|3.68|2.48|3.68|2.48|3.67|2.47|0
1754954400000|2025-08-11 23:20:00|3.69|2.49|3.69|2.49|3.69|2.49|3.68|2.48|0
1754954700000|2025-08-11 23:25:00|3.7|2.5|3.69|2.49|3.71|2.51|3.69|2.49|0
1754955000000|2025-08-11 23:30:00|3.68|2.48|3.68|2.48|3.69|2.49|3.67|2.47|0
1754955300000|2025-08-11 23:35:00|3.69|2.49|3.68|2.48|3.69|2.49|3.68|2.48|0
1754955600000|2025-08-11 23:40:00|3.69|2.49|3.68|2.48|3.69|2.49|3.68|2.48|0
1754955900000|2025-08-11 23:45:00|3.67|2.47|3.68|2.48|3.68|2.48|3.66|2.46|0
1754956200000|2025-08-11 23:50:00|3.69|2.49|3.69|2.49|3.69|2.49|3.68|2.48|0
1754956500000|2025-08-11 23:55:00|3.68|2.48|3.68|2.48|3.69|2.49|3.68|2.48|0
1754956800000|2025-08-12 00:00:00|3.69|2.49|3.68|2.48|3.7|2.5|3.66|2.46|0
1754957100000|2025-08-12 00:05:00|3.67|2.47|3.69|2.49|3.69|2.49|3.67|2.47|0
1754957400000|2025-08-12 00:10:00|3.7|2.5|3.67|2.47|3.7|2.5|3.67|2.47|0
1754957700000|2025-08-12 00:15:00|3.68|2.48|3.51|2.51|3.68|2.58|3.5|2.48|0
1754958000000|2025-08-12 00:20:00|3.5|2.5|3.51|2.51|3.56|2.56|3.5|2.5|0
1754958300000|2025-08-12 00:25:00|3.5|2.5|3.51|2.51|3.52|2.52|3.5|2.5|0
1754958600000|2025-08-12 00:30:00|3.5|2.5|3.48|2.48|3.51|2.51|3.47|2.47|0
1754958900000|2025-08-12 00:35:00|3.49|2.49|3.48|2.48|3.49|2.49|3.46|2.46|0
1754959200000|2025-08-12 00:40:00|3.5|2.5|3.55|2.55|3.56|2.56|3.5|2.5|0
1754959500000|2025-08-12 00:45:00|3.56|2.56|3.55|2.55|3.57|2.57|3.54|2.54|0
1754959800000|2025-08-12 00:50:00|3.54|2.54|3.56|2.56|3.57|2.57|3.54|2.54|0
1754960100000|2025-08-12 00:55:00|3.55|2.55|3.56|2.56|3.56|2.56|3.54|2.54|0
1754960400000|2025-08-12 01:00:00|3.57|2.57|3.55|2.55|3.57|2.57|3.54|2.54|0
1754960700000|2025-08-12 01:05:00|3.56|2.56|3.56|2.56|3.56|2.56|3.54|2.54|0
1754961000000|2025-08-12 01:10:00|3.55|2.55|3.58|2.58|3.58|2.58|3.54|2.54|0
1754961300000|2025-08-12 01:15:00|3.59|2.59|3.58|2.58|3.59|2.59|3.56|2.56|0
1754961600000|2025-08-12 01:20:00|3.57|2.57|3.55|2.55|3.58|2.58|3.55|2.55|0
1754961900000|2025-08-12 01:25:00|3.54|2.54|3.56|2.56|3.56|2.56|3.54|2.54|0
1754962200000|2025-08-12 01:30:00|3.55|2.55|3.57|2.57|3.58|2.58|3.55|2.55|0
1754962500000|2025-08-12 01:35:00|3.56|2.56|3.55|2.55|3.58|2.58|3.55|2.55|0
1754962800000|2025-08-12 01:40:00|3.56|2.56|3.55|2.55|3.56|2.56|3.54|2.54|0
1754963100000|2025-08-12 01:45:00|3.56|2.56|3.55|2.55|3.56|2.56|3.55|2.55|0
1754963400000|2025-08-12 01:50:00|3.56|2.56|3.55|2.55|3.56|2.56|3.55|2.55|0
1754963700000|2025-08-12 01:55:00|3.54|2.54|3.55|2.55|3.56|2.56|3.54|2.54|0
1754964000000|2025-08-12 02:00:00|3.54|2.54|3.55|2.55|3.56|2.56|3.54|2.54|0
1754964300000|2025-08-12 02:05:00|3.56|2.56|3.55|2.55|3.56|2.56|3.55|2.55|0
1754964600000|2025-08-12 02:10:00|3.54|2.54|3.5|2.5|3.56|2.56|3.5|2.5|0
1754964900000|2025-08-12 02:15:00|3.51|2.51|3.51|2.51|3.51|2.51|3.5|2.5|0
1754965200000|2025-08-12 02:20:00|3.5|2.5|3.5|2.5|3.51|2.51|3.5|2.5|0
1754965500000|2025-08-12 02:25:00|3.51|2.51|3.51|2.51|3.52|2.52|3.5|2.5|0
1754965800000|2025-08-12 02:30:00|3.5|2.5|3.51|2.51|3.51|2.51|3.5|2.5|0
1754966100000|2025-08-12 02:35:00|3.5|2.5|3.51|2.51|3.51|2.51|3.5|2.5|0
1754966400000|2025-08-12 02:40:00|3.5|2.5|3.5|2.5|3.51|2.51|3.5|2.5|0
1754966700000|2025-08-12 02:45:00|3.51|2.51|3.5|2.5|3.51|2.51|3.5|2.5|0
1754967000000|2025-08-12 02:50:00|3.51|2.51|3.5|2.5|3.51|2.51|3.5|2.5|0
1754967300000|2025-08-12 02:55:00|3.51|2.51|3.51|2.51|3.51|2.51|3.5|2.5|0
1754967600000|2025-08-12 03:00:00|3.5|2.5|3.5|2.5|3.51|2.51|3.5|2.5|0
1754967900000|2025-08-12 03:05:00|3.49|2.49|3.51|2.51|3.51|2.51|3.49|2.49|0
1754968200000|2025-08-12 03:10:00|3.5|2.5|3.5|2.5|3.51|2.51|3.5|2.5|0
1754968500000|2025-08-12 03:15:00|3.51|2.51|3.51|2.51|3.51|2.51|3.5|2.5|0
1754968800000|2025-08-12 03:20:00|3.5|2.5|3.5|2.5|3.51|2.51|3.5|2.5|0
1754969100000|2025-08-12 03:25:00|3.51|2.51|3.51|2.51|3.51|2.51|3.5|2.5|0
1754969400000|2025-08-12 03:30:00|3.5|2.5|3.51|2.51|3.51|2.51|3.5|2.5|0
1754969700000|2025-08-12 03:35:00|3.5|2.5|3.5|2.5|3.51|2.51|3.5|2.5|0
1754970000000|2025-08-12 03:40:00|3.51|2.51|3.5|2.5|3.51|2.51|3.5|2.5|0
1754970300000|2025-08-12 03:45:00|3.51|2.51|3.5|2.5|3.51|2.51|3.5|2.5|0
1754970600000|2025-08-12 03:50:00|3.51|2.51|3.5|2.5|3.51|2.51|3.5|2.5|0
1754970900000|2025-08-12 03:55:00|3.51|2.51|3.5|2.5|3.51|2.51|3.5|2.5|0
1754971200000|2025-08-12 04:00:00|3.51|2.51|3.53|2.53|3.53|2.53|3.51|2.51|0
1754971500000|2025-08-12 04:05:00|3.52|2.52|3.52|2.52|3.53|2.53|3.52|2.52|0
1754971800000|2025-08-12 04:10:00|3.51|2.51|3.53|2.53|3.53|2.53|3.51|2.51|0
1754972100000|2025-08-12 04:15:00|3.52|2.52|3.53|2.53|3.53|2.53|3.52|2.52|0
1754972400000|2025-08-12 04:20:00|3.52|2.52|3.52|2.52|3.53|2.53|3.52|2.52|0
1754972700000|2025-08-12 04:25:00|3.53|2.53|3.52|2.52|3.53|2.53|3.52|2.52|0
1754973000000|2025-08-12 04:30:00|3.53|2.53|3.52|2.52|3.53|2.53|3.51|2.51|0
1754973300000|2025-08-12 04:35:00|3.53|2.53|3.53|2.53|3.53|2.53|3.51|2.51|0
1754973600000|2025-08-12 04:40:00|3.52|2.52|3.48|2.48|3.53|2.53|3.48|2.48|0
1754973900000|2025-08-12 04:45:00|3.47|2.47|3.48|2.48|3.48|2.48|3.47|2.47|0
1754974200000|2025-08-12 04:50:00|3.47|2.47|3.48|2.48|3.48|2.48|3.47|2.47|0
1754974500000|2025-08-12 04:55:00|3.47|2.47|3.45|2.45|3.48|2.48|3.45|2.45|0
1754974800000|2025-08-12 05:00:00|3.44|2.44|3.61|2.61|3.7|2.7|3.44|2.44|0
1754975100000|2025-08-12 05:05:00|3.62|2.62|3.55|2.55|3.64|2.64|3.54|2.54|0
1754975400000|2025-08-12 05:10:00|3.54|2.54|3.55|2.55|3.56|2.56|3.54|2.54|0
1754975700000|2025-08-12 05:15:00|3.56|2.56|3.56|2.56|3.56|2.56|3.54|2.54|0
1754976000000|2025-08-12 05:20:00|3.55|2.55|3.55|2.55|3.56|2.56|3.54|2.54|0
1754976300000|2025-08-12 05:25:00|3.54|2.54|3.55|2.55|3.56|2.56|3.54|2.54|0
1754976600000|2025-08-12 05:30:00|3.56|2.56|3.63|2.63|3.64|2.64|3.56|2.56|0
1754976900000|2025-08-12 05:35:00|3.62|2.62|3.64|2.64|3.66|2.66|3.61|2.61|0
1754977200000|2025-08-12 05:40:00|3.63|2.63|3.65|2.65|3.66|2.66|3.63|2.63|0
1754977500000|2025-08-12 05:45:00|3.66|2.66|3.6|2.6|3.66|2.66|3.59|2.59|0
1754977800000|2025-08-12 05:50:00|3.59|2.59|3.6|2.6|3.61|2.61|3.59|2.59|0
1754978100000|2025-08-12 05:55:00|3.59|2.59|3.58|2.58|3.61|2.61|3.55|2.55|0
1754978400000|2025-08-12 06:00:00|3.57|2.57|3.53|2.53|3.58|2.58|3.52|2.52|0
1754978700000|2025-08-12 06:05:00|3.52|2.52|3.58|2.58|3.59|2.59|3.52|2.52|0
1754979000000|2025-08-12 06:10:00|3.59|2.59|3.58|2.58|3.59|2.59|3.57|2.57|0
1754979300000|2025-08-12 06:15:00|3.59|2.59|3.58|2.58|3.59|2.59|3.57|2.57|0
1754979600000|2025-08-12 06:20:00|3.57|2.57|3.53|2.53|3.59|2.59|3.52|2.52|0
1754979900000|2025-08-12 06:25:00|3.52|2.52|3.48|2.48|3.53|2.53|3.47|2.47|0
1754980200000|2025-08-12 06:30:00|3.47|2.47|3.51|2.51|3.55|2.55|3.47|2.47|0
1754980500000|2025-08-12 06:35:00|3.5|2.5|3.53|2.53|3.54|2.54|3.5|2.5|0
1754980800000|2025-08-12 06:40:00|3.52|2.52|3.5|2.5|3.54|2.54|3.49|2.49|0
1754981100000|2025-08-12 06:45:00|3.49|2.49|3.5|2.5|3.52|2.52|3.48|2.48|0
1754981400000|2025-08-12 06:50:00|3.49|2.49|3.51|2.51|3.51|2.51|3.49|2.49|0
1754981700000|2025-08-12 06:55:00|3.52|2.52|3.51|2.51|3.52|2.52|3.49|2.49|0
1754982000000|2025-08-12 07:00:00|3.5|2.5|3.5|2.5|3.52|2.52|3.49|2.49|0
1754982300000|2025-08-12 07:05:00|3.51|2.51|3.49|2.49|3.51|2.51|3.49|2.49|0
1754982600000|2025-08-12 07:10:00|3.5|2.5|3.51|2.51|3.52|2.52|3.49|2.49|0
1754982900000|2025-08-12 07:15:00|3.5|2.5|3.51|2.51|3.52|2.52|3.49|2.49|0
1754983200000|2025-08-12 07:20:00|3.5|2.5|3.5|2.5|3.53|2.53|3.5|2.5|0
1754983500000|2025-08-12 07:25:00|3.51|2.51|3.49|2.49|3.52|2.52|3.49|2.49|0
1754983800000|2025-08-12 07:30:00|3.5|2.5|3.53|2.53|3.54|2.54|3.49|2.49|0
1754984100000|2025-08-12 07:35:00|3.52|2.52|3.53|2.53|3.54|2.54|3.52|2.52|0
1754984400000|2025-08-12 07:40:00|3.54|2.54|3.51|2.51|3.54|2.54|3.5|2.5|0
1754984700000|2025-08-12 07:45:00|3.5|2.5|3.5|2.5|3.51|2.51|3.5|2.5|0
1754985000000|2025-08-12 07:50:00|3.49|2.49|3.47|2.47|3.51|2.51|3.47|2.47|0
1754985300000|2025-08-12 07:55:00|3.48|2.48|3.51|2.51|3.51|2.51|3.47|2.47|0
1754985600000|2025-08-12 08:00:00|3.5|2.5|3.5|2.5|3.52|2.52|3.49|2.49|0
1754985900000|2025-08-12 08:05:00|3.51|2.51|3.51|2.51|3.51|2.51|3.49|2.49|0
1754986200000|2025-08-12 08:10:00|3.5|2.5|3.51|2.51|3.51|2.51|3.5|2.5|0
1754986500000|2025-08-12 08:15:00|3.5|2.5|3.51|2.51|3.51|2.51|3.49|2.49|0
1754986800000|2025-08-12 08:20:00|3.5|2.5|3.51|2.51|3.52|2.52|3.47|2.47|0
1754987100000|2025-08-12 08:25:00|3.5|2.5|3.53|2.53|3.53|2.53|3.5|2.5|0
1754987400000|2025-08-12 08:30:00|3.52|2.52|3.5|2.5|3.52|2.52|3.49|2.49|0
1754987700000|2025-08-12 08:35:00|3.51|2.51|3.53|2.53|3.54|2.54|3.5|2.5|0
1754988000000|2025-08-12 08:40:00|3.54|2.54|3.52|2.52|3.54|2.54|3.52|2.52|0
1754988300000|2025-08-12 08:45:00|3.53|2.53|3.53|2.53|3.54|2.54|3.5|2.5|0
1754988600000|2025-08-12 08:50:00|3.54|2.54|3.53|2.53|3.54|2.54|3.52|2.52|0
1754988900000|2025-08-12 08:55:00|3.52|2.52|3.53|2.53|3.53|2.53|3.52|2.52|0
1754989200000|2025-08-12 09:00:00|3.52|2.52|3.53|2.53|3.53|2.53|3.52|2.52|0
1754989500000|2025-08-12 09:05:00|3.52|2.52|3.53|2.53|3.53|2.53|3.52|2.52|0
1754989800000|2025-08-12 09:10:00|3.52|2.52|3.53|2.53|3.53|2.53|3.52|2.52|0
1754990100000|2025-08-12 09:15:00|3.52|2.52|3.55|2.55|3.56|2.56|3.52|2.52|0
1754990400000|2025-08-12 09:20:00|3.56|2.56|3.56|2.56|3.56|2.56|3.54|2.54|0
1754990700000|2025-08-12 09:25:00|3.55|2.55|3.55|2.55|3.56|2.56|3.54|2.54|0
1754991000000|2025-08-12 09:30:00|3.56|2.56|3.53|2.53|3.56|2.56|3.52|2.52|0
1754991300000|2025-08-12 09:35:00|3.52|2.52|3.53|2.53|3.53|2.53|3.52|2.52|0
1754991600000|2025-08-12 09:40:00|3.54|2.54|3.52|2.52|3.54|2.54|3.52|2.52|0
1754991900000|2025-08-12 09:45:00|3.53|2.53|3.52|2.52|3.54|2.54|3.52|2.52|0
1754992200000|2025-08-12 09:50:00|3.53|2.53|3.53|2.53|3.54|2.54|3.52|2.52|0
1754992500000|2025-08-12 09:55:00|3.54|2.54|3.53|2.53|3.54|2.54|3.53|2.53|0
1754992800000|2025-08-12 10:00:00|3.54|2.54|3.53|2.53|3.55|2.55|3.52|2.52|0
1754993100000|2025-08-12 10:05:00|3.54|2.54|3.55|2.55|3.56|2.56|3.52|2.52|0
1754993400000|2025-08-12 10:10:00|3.54|2.54|3.54|2.54|3.56|2.56|3.54|2.54|0
1754993700000|2025-08-12 10:15:00|3.55|2.55|3.53|2.53|3.56|2.56|3.52|2.52|0
1754994000000|2025-08-12 10:20:00|3.52|2.52|3.53|2.53|3.53|2.53|3.52|2.52|0
1754994300000|2025-08-12 10:25:00|3.54|2.54|3.55|2.55|3.55|2.55|3.52|2.52|0
1754994600000|2025-08-12 10:30:00|3.54|2.54|3.55|2.55|3.57|2.57|3.54|2.54|0
1754994900000|2025-08-12 10:35:00|3.56|2.56|3.55|2.55|3.56|2.56|3.54|2.54|0
1754995200000|2025-08-12 10:40:00|3.56|2.56|3.6|2.6|3.61|2.61|3.55|2.55|0
1754995500000|2025-08-12 10:45:00|3.61|2.61|3.59|2.59|3.61|2.61|3.59|2.59|0
1754995800000|2025-08-12 10:50:00|3.6|2.6|3.6|2.6|3.61|2.61|3.59|2.59|0
1754996100000|2025-08-12 10:55:00|3.59|2.59|3.59|2.59|3.61|2.61|3.59|2.59|0
1754996400000|2025-08-12 11:00:00|3.6|2.6|3.61|2.61|3.61|2.61|3.59|2.59|0
1754996700000|2025-08-12 11:05:00|3.6|2.6|3.61|2.61|3.62|2.62|3.6|2.6|0
1754997000000|2025-08-12 11:10:00|3.62|2.62|3.6|2.6|3.62|2.62|3.59|2.59|0
1754997300000|2025-08-12 11:15:00|3.59|2.59|3.59|2.59|3.61|2.61|3.59|2.59|0
1754997600000|2025-08-12 11:20:00|3.6|2.6|3.61|2.61|3.61|2.61|3.59|2.59|0
1754997900000|2025-08-12 11:25:00|3.6|2.6|3.6|2.6|3.61|2.61|3.59|2.59|0
1754998200000|2025-08-12 11:30:00|3.59|2.59|3.6|2.6|3.61|2.61|3.59|2.59|0
1754998500000|2025-08-12 11:35:00|3.59|2.59|3.61|2.61|3.61|2.61|3.59|2.59|0
1754998800000|2025-08-12 11:40:00|3.6|2.6|3.61|2.61|3.61|2.61|3.59|2.59|0
1754999100000|2025-08-12 11:45:00|3.6|2.6|3.66|2.66|3.67|2.67|3.6|2.6|0
1754999400000|2025-08-12 11:50:00|3.67|2.67|3.61|2.61|3.71|2.71|3.6|2.6|0
1754999700000|2025-08-12 11:55:00|3.6|2.6|3.6|2.6|3.61|2.61|3.59|2.59|0
1755000000000|2025-08-12 12:00:00|3.59|2.59|3.53|2.53|3.61|2.61|3.53|2.53|0
1755000300000|2025-08-12 12:05:00|3.52|2.52|3.59|2.59|3.62|2.62|3.52|2.52|0
1755000600000|2025-08-12 12:10:00|3.6|2.6|3.53|2.53|3.6|2.6|3.52|2.52|0
1755000900000|2025-08-12 12:15:00|3.52|2.52|3.53|2.53|3.54|2.54|3.52|2.52|0
1755001200000|2025-08-12 12:20:00|3.54|2.54|3.5|2.5|3.54|2.54|3.5|2.5|0
1755001500000|2025-08-12 12:25:00|3.51|2.51|3.29|2.29|3.51|2.51|3.29|2.29|0
1755001800000|2025-08-12 12:30:00|3.21|2.21|3.16|2.16|3.27|2.27|2.69|1.69|0
1755002100000|2025-08-12 12:35:00|3.15|2.15|3.05|2.05|3.16|2.16|3.03|2.03|0
1755002400000|2025-08-12 12:40:00|3.03|2.03|3.04|2.04|3.07|2.07|3.03|2.03|0
1755002700000|2025-08-12 12:45:00|3.05|2.05|3.02|2.02|3.06|2.06|2.99|1.99|0
1755003000000|2025-08-12 12:50:00|3.01|2.01|2.99|1.99|3.03|2.03|2.99|1.99|0
1755003300000|2025-08-12 12:55:00|2.98|1.98|3.01|2.01|3.03|2.03|2.98|1.98|0
1755003600000|2025-08-12 13:00:00|3|2|3.04|2.04|3.05|2.05|3|2|0
1755003900000|2025-08-12 13:05:00|3.05|2.05|3.06|2.06|3.08|2.08|3.03|2.03|0
1755004200000|2025-08-12 13:10:00|3.07|2.07|3.06|2.06|3.08|2.08|3.05|2.05|0
1755004500000|2025-08-12 13:15:00|3.05|2.05|3.06|2.06|3.07|2.07|3.05|2.05|0
1755004800000|2025-08-12 13:20:00|3.07|2.07|3.09|2.09|3.12|2.12|3.06|2.06|0
1755005400000|2025-08-12 13:30:00|3.07|2.07|2.95|1.95|3.09|2.09|2.95|1.95|0
1755005700000|2025-08-12 13:35:00|2.96|1.96|2.96|1.96|2.99|1.99|2.94|1.94|0
1755006000000|2025-08-12 13:40:00|2.95|1.95|3.08|2.08|3.09|2.09|2.95|1.95|0
1755006300000|2025-08-12 13:45:00|3.09|2.09|3.16|2.16|3.22|2.22|3.07|2.07|0
1755006600000|2025-08-12 13:50:00|3.17|2.17|3.1|2.1|3.23|2.23|3.1|2.1|0
1755006900000|2025-08-12 13:55:00|3.11|2.11|3.19|2.19|3.2|2.2|3.09|2.09|0
1755007200000|2025-08-12 14:00:00|3.21|2.21|3.13|2.13|3.27|2.27|3.1|2.1|0
1755007500000|2025-08-12 14:05:00|3.12|2.12|3.08|2.08|3.15|2.15|3.03|2.03|0
1755007800000|2025-08-12 14:10:00|3.09|2.09|3.08|2.08|3.15|2.15|3.07|2.07|0
1755008100000|2025-08-12 14:15:00|3.07|2.07|3.06|2.06|3.08|2.08|3.02|2.02|0
1755008400000|2025-08-12 14:20:00|3.07|2.07|3.03|2.03|3.07|2.07|3|2|0
1755008700000|2025-08-12 14:25:00|3.04|2.04|3.03|2.03|3.04|2.04|3|2|0
1755009000000|2025-08-12 14:30:00|3.02|2.02|3.02|2.02|3.06|2.06|3.01|2.01|0
1755009300000|2025-08-12 14:35:00|3.01|2.01|3.01|2.01|3.06|2.06|3|2|0
1755009600000|2025-08-12 14:40:00|3.02|2.02|2.98|1.98|3.03|2.03|2.97|1.97|0
1755009900000|2025-08-12 14:45:00|3|2|2.94|1.94|3.01|2.01|2.93|1.93|0
1755010200000|2025-08-12 14:50:00|2.95|1.95|2.92|1.92|2.95|1.95|2.9|1.9|0
1755010500000|2025-08-12 14:55:00|2.93|1.93|2.94|1.94|2.98|1.98|2.92|1.92|0
1755010800000|2025-08-12 15:00:00|2.93|1.93|2.92|1.92|2.94|1.94|2.9|1.9|0
1755011100000|2025-08-12 15:05:00|2.91|1.91|2.89|1.89|2.91|1.91|2.86|1.86|0
1755011400000|2025-08-12 15:10:00|2.88|1.88|2.91|1.91|2.93|1.93|2.88|1.88|0
1755011700000|2025-08-12 15:15:00|2.9|1.9|2.89|1.89|2.92|1.92|2.88|1.88|0
1755012000000|2025-08-12 15:20:00|2.88|1.88|2.89|1.89|2.92|1.92|2.88|1.88|0
1755012300000|2025-08-12 15:25:00|2.9|1.9|2.98|1.98|3.01|2.01|2.9|1.9|0
1755012600000|2025-08-12 15:30:00|2.97|1.97|2.96|1.96|3.01|2.01|2.95|1.95|0
1755012900000|2025-08-12 15:35:00|2.97|1.97|2.96|1.96|2.98|1.98|2.95|1.95|0
1755013200000|2025-08-12 15:40:00|2.97|1.97|2.96|1.96|2.97|1.97|2.95|1.95|0
1755013500000|2025-08-12 15:45:00|2.97|1.97|2.94|1.94|2.97|1.97|2.93|1.93|0
1755013800000|2025-08-12 15:50:00|2.95|1.95|2.94|1.94|2.97|1.97|2.93|1.93|0
1755014100000|2025-08-12 15:55:00|2.93|1.93|2.94|1.94|2.95|1.95|2.92|1.92|0
1755014400000|2025-08-12 16:00:00|2.95|1.95|2.95|1.95|2.96|1.96|2.94|1.94|0
1755014700000|2025-08-12 16:05:00|2.94|1.94|2.95|1.95|2.95|1.95|2.93|1.93|0
1755015000000|2025-08-12 16:10:00|2.94|1.94|2.98|1.98|2.99|1.99|2.93|1.93|0
1755015300000|2025-08-12 16:15:00|2.99|1.99|2.99|1.99|3|2|2.98|1.98|0
1755015600000|2025-08-12 16:20:00|2.98|1.98|2.96|1.96|2.99|1.99|2.94|1.94|0
1755015900000|2025-08-12 16:25:00|2.94|1.94|2.92|1.92|2.97|1.97|2.91|1.91|0
1755016200000|2025-08-12 16:30:00|2.91|1.91|2.91|1.91|2.92|1.92|2.9|1.9|0
1755016500000|2025-08-12 16:35:00|2.92|1.92|2.92|1.92|2.92|1.92|2.89|1.89|0
1755016800000|2025-08-12 16:40:00|2.91|1.91|2.89|1.89|2.91|1.91|2.89|1.89|0
1755017100000|2025-08-12 16:45:00|2.88|1.88|2.89|1.89|2.92|1.92|2.88|1.88|0
1755017400000|2025-08-12 16:50:00|2.9|1.9|2.89|1.89|2.9|1.9|2.88|1.88|0
1755017700000|2025-08-12 16:55:00|2.9|1.9|2.89|1.89|2.9|1.9|2.89|1.89|0
1755018000000|2025-08-12 17:00:00|2.9|1.9|2.9|1.9|2.9|1.9|2.89|1.89|0
1755018300000|2025-08-12 17:05:00|2.89|1.89|2.89|1.89|2.9|1.9|2.88|1.88|0
1755018600000|2025-08-12 17:10:00|2.87|1.87|2.87|1.87|2.88|1.88|2.86|1.86|0
1755018900000|2025-08-12 17:15:00|2.86|1.86|2.84|1.84|2.87|1.87|2.84|1.84|0
1755019200000|2025-08-12 17:20:00|2.85|1.85|2.85|1.85|2.85|1.85|2.83|1.83|0
1755019500000|2025-08-12 17:25:00|2.84|1.84|2.85|1.85|2.85|1.85|2.84|1.84|0
1755019800000|2025-08-12 17:30:00|2.84|1.84|2.84|1.84|2.85|1.85|2.83|1.83|0
1755020100000|2025-08-12 17:35:00|2.85|1.85|2.81|1.81|2.85|1.85|2.81|1.81|0
1755020400000|2025-08-12 17:40:00|2.82|1.82|2.81|1.81|2.82|1.82|2.78|1.78|0
1755020700000|2025-08-12 17:45:00|2.79|1.79|2.79|1.79|2.8|1.8|2.78|1.78|0
1755021000000|2025-08-12 17:50:00|2.8|1.8|2.79|1.79|2.8|1.8|2.78|1.78|0
1755021300000|2025-08-12 17:55:00|2.8|1.8|2.79|1.79|2.8|1.8|2.79|1.79|0
1755021600000|2025-08-12 18:00:00|2.78|1.78|2.79|1.79|2.8|1.8|2.78|1.78|0
1755021900000|2025-08-12 18:05:00|2.8|1.8|2.75|1.75|2.8|1.8|2.74|1.74|0
1755022200000|2025-08-12 18:10:00|2.77|1.77|2.74|1.74|2.77|1.77|2.74|1.74|0
1755022500000|2025-08-12 18:15:00|2.75|1.75|2.75|1.75|2.75|1.75|2.73|1.73|0
1755022800000|2025-08-12 18:20:00|2.74|1.74|2.74|1.74|2.76|1.76|2.74|1.74|0
1755023100000|2025-08-12 18:25:00|2.75|1.75|2.74|1.74|2.75|1.75|2.74|1.74|0
1755023400000|2025-08-12 18:30:00|2.75|1.75|2.75|1.75|2.76|1.76|2.74|1.74|0
1755023700000|2025-08-12 18:35:00|2.74|1.74|2.75|1.75|2.75|1.75|2.73|1.73|0
1755024000000|2025-08-12 18:40:00|2.74|1.74|2.74|1.74|2.75|1.75|2.74|1.74|0
1755024300000|2025-08-12 18:45:00|2.77|1.77|2.77|1.77|2.78|1.78|2.75|1.75|0
1755024600000|2025-08-12 18:50:00|2.76|1.76|2.76|1.76|2.77|1.77|2.76|1.76|0
1755024900000|2025-08-12 18:55:00|2.77|1.77|2.89|1.89|2.89|1.89|2.76|1.76|0
1755025200000|2025-08-12 19:00:00|2.9|1.9|2.87|1.87|2.9|1.9|2.86|1.86|0
1755025500000|2025-08-12 19:05:00|2.86|1.86|2.85|1.85|2.87|1.87|2.84|1.84|0
1755025800000|2025-08-12 19:10:00|2.84|1.84|2.87|1.87|2.87|1.87|2.83|1.83|0
1755026100000|2025-08-12 19:15:00|2.86|1.86|2.84|1.84|2.87|1.87|2.83|1.83|0
1755026400000|2025-08-12 19:20:00|2.85|1.85|2.84|1.84|2.85|1.85|2.83|1.83|0
1755026700000|2025-08-12 19:25:00|2.85|1.85|2.84|1.84|2.85|1.85|2.83|1.83|0
1755027000000|2025-08-12 19:30:00|2.83|1.83|2.84|1.84|2.85|1.85|2.83|1.83|0
1755027300000|2025-08-12 19:35:00|2.85|1.85|2.82|1.82|2.85|1.85|2.79|1.79|0
1755027600000|2025-08-12 19:40:00|2.83|1.83|2.82|1.82|2.83|1.83|2.81|1.81|0
1755027900000|2025-08-12 19:45:00|2.81|1.81|2.81|1.81|2.82|1.82|2.81|1.81|0
1755028200000|2025-08-12 19:50:00|2.84|1.84|2.77|1.77|2.84|1.84|2.75|1.75|0
1755028500000|2025-08-12 19:55:00|2.78|1.78|2.75|1.75|2.79|1.79|2.73|1.73|0
1755028800000|2025-08-12 20:00:00|2.74|1.74|2.77|1.77|2.77|1.77|2.74|1.74|0
1755029100000|2025-08-12 20:05:00|2.76|1.76|2.74|1.74|2.77|1.77|2.74|1.74|0
1755029400000|2025-08-12 20:10:00|2.75|1.75|2.78|1.78|2.78|1.78|2.74|1.74|0
1755029700000|2025-08-12 20:15:00|2.76|1.76|2.74|1.74|2.77|1.77|2.74|1.74|0
1755030000000|2025-08-12 20:20:00|2.75|1.75|2.74|1.74|2.75|1.75|2.74|1.74|0
1755030600000|2025-08-12 20:30:00|2.75|1.75|2.74|1.74|2.75|1.75|2.74|1.74|0
1755031200000|2025-08-12 20:40:00|2.75|1.75|2.74|1.74|2.75|1.75|2.74|1.74|0
1755031500000|2025-08-12 20:45:00|2.75|1.75|2.74|1.74|2.75|1.75|2.73|1.73|0
1755031800000|2025-08-12 20:50:00|2.75|1.75|2.74|1.74|2.75|1.75|2.74|1.74|0
1755032100000|2025-08-12 20:55:00|2.84|1.64|2.83|1.63|2.84|1.64|2.82|1.62|0
1755032400000|2025-08-12 21:00:00|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1755032700000|2025-08-12 21:05:00|2.84|1.64|2.84|1.64|2.85|1.65|2.84|1.64|0
1755034800000|2025-08-12 21:40:00|2.85|1.65|2.85|1.65|2.85|1.65|2.84|1.64|0
1755035100000|2025-08-12 21:45:00|2.84|1.64|2.84|1.64|2.85|1.65|2.84|1.64|0
1755036000000|2025-08-12 22:00:00|2.83|1.63|2.84|1.64|2.85|1.65|2.83|1.63|0
1755036300000|2025-08-12 22:05:00|2.83|1.63|2.85|1.65|2.85|1.65|2.83|1.63|0
1755036600000|2025-08-12 22:10:00|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1755036900000|2025-08-12 22:15:00|2.85|1.65|2.85|1.65|2.85|1.65|2.84|1.64|0
1755037200000|2025-08-12 22:20:00|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1755037500000|2025-08-12 22:25:00|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1755037800000|2025-08-12 22:30:00|2.85|1.65|2.85|1.65|2.85|1.65|2.84|1.64|0
1755038400000|2025-08-12 22:40:00|2.84|1.64|2.84|1.64|2.85|1.65|2.84|1.64|0
1755038700000|2025-08-12 22:45:00|2.85|1.65|2.85|1.65|2.85|1.65|2.84|1.64|0
1755039000000|2025-08-12 22:50:00|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1755039600000|2025-08-12 23:00:00|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1755039900000|2025-08-12 23:05:00|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1755040500000|2025-08-12 23:15:00|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1755040800000|2025-08-12 23:20:00|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1755041100000|2025-08-12 23:25:00|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1755041400000|2025-08-12 23:30:00|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1755041700000|2025-08-12 23:35:00|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1755042000000|2025-08-12 23:40:00|2.83|1.63|2.81|1.61|2.83|1.63|2.81|1.61|0
1755042300000|2025-08-12 23:45:00|2.8|1.6|2.79|1.59|2.81|1.61|2.78|1.58|0
1755042600000|2025-08-12 23:50:00|2.8|1.6|2.79|1.59|2.82|1.62|2.78|1.58|0
1755042900000|2025-08-12 23:55:00|2.8|1.6|2.78|1.58|2.8|1.6|2.78|1.58|0
1755043200000|2025-08-13 00:00:00|2.79|1.59|2.8|1.6|2.8|1.6|2.78|1.58|0
1755043500000|2025-08-13 00:05:00|2.81|1.61|2.79|1.59|2.81|1.61|2.78|1.58|0
1755043800000|2025-08-13 00:10:00|2.78|1.58|2.8|1.6|2.8|1.6|2.78|1.58|0
1755044100000|2025-08-13 00:15:00|2.79|1.59|2.75|1.75|2.8|1.75|2.7|1.59|0
1755044400000|2025-08-13 00:20:00|2.74|1.74|2.74|1.74|2.75|1.75|2.74|1.74|0
1755044700000|2025-08-13 00:25:00|2.75|1.75|2.77|1.77|2.77|1.77|2.74|1.74|0
1755045000000|2025-08-13 00:30:00|2.76|1.76|2.77|1.77|2.77|1.77|2.76|1.76|0
1755045300000|2025-08-13 00:35:00|2.78|1.78|2.77|1.77|2.78|1.78|2.76|1.76|0
1755045600000|2025-08-13 00:40:00|2.76|1.76|2.77|1.77|2.77|1.77|2.76|1.76|0
1755045900000|2025-08-13 00:45:00|2.76|1.76|2.75|1.75|2.76|1.76|2.69|1.69|0
1755046200000|2025-08-13 00:50:00|2.74|1.74|2.74|1.74|2.75|1.75|2.74|1.74|0
1755046500000|2025-08-13 00:55:00|2.75|1.75|2.75|1.75|2.75|1.75|2.74|1.74|0
1755046800000|2025-08-13 01:00:00|2.74|1.74|2.74|1.74|2.75|1.75|2.74|1.74|0
1755047100000|2025-08-13 01:05:00|2.75|1.75|2.74|1.74|2.75|1.75|2.74|1.74|0
1755047400000|2025-08-13 01:10:00|2.75|1.75|2.75|1.75|2.75|1.75|2.74|1.74|0
1755047700000|2025-08-13 01:15:00|2.74|1.74|2.74|1.74|2.75|1.75|2.74|1.74|0
1755048000000|2025-08-13 01:20:00|2.75|1.75|2.77|1.77|2.77|1.77|2.74|1.74|0
1755048600000|2025-08-13 01:30:00|2.76|1.76|2.76|1.76|2.78|1.78|2.76|1.76|0
1755048900000|2025-08-13 01:35:00|2.77|1.77|2.77|1.77|2.77|1.77|2.77|1.77|0
1755049200000|2025-08-13 01:40:00|2.76|1.76|2.77|1.77|2.77|1.77|2.76|1.76|0
1755049500000|2025-08-13 01:45:00|2.76|1.76|2.77|1.77|2.77|1.77|2.76|1.76|0
1755049800000|2025-08-13 01:50:00|2.76|1.76|2.77|1.77|2.77|1.77|2.76|1.76|0
1755050400000|2025-08-13 02:00:00|2.76|1.76|2.77|1.77|2.77|1.77|2.76|1.76|0
1755051000000|2025-08-13 02:10:00|2.76|1.76|2.77|1.77|2.77|1.77|2.76|1.76|0
1755051300000|2025-08-13 02:15:00|2.76|1.76|2.77|1.77|2.77|1.77|2.76|1.76|0
1755051600000|2025-08-13 02:20:00|2.76|1.76|2.75|1.75|2.77|1.77|2.73|1.73|0
1755051900000|2025-08-13 02:25:00|2.74|1.74|2.74|1.74|2.75|1.75|2.74|1.74|0
1755052200000|2025-08-13 02:30:00|2.75|1.75|2.72|1.72|2.75|1.75|2.72|1.72|0
1755052500000|2025-08-13 02:35:00|2.71|1.71|2.72|1.72|2.72|1.72|2.71|1.71|0
1755052800000|2025-08-13 02:40:00|2.71|1.71|2.72|1.72|2.72|1.72|2.71|1.71|0
1755053400000|2025-08-13 02:50:00|2.71|1.71|2.72|1.72|2.72|1.72|2.71|1.71|0
1755053700000|2025-08-13 02:55:00|2.74|1.74|2.74|1.74|2.74|1.74|2.74|1.74|0
1755054000000|2025-08-13 03:00:00|2.75|1.75|2.74|1.74|2.75|1.75|2.74|1.74|0
1755054300000|2025-08-13 03:05:00|2.75|1.75|2.74|1.74|2.75|1.75|2.74|1.74|0
1755054600000|2025-08-13 03:10:00|2.75|1.75|2.74|1.74|2.75|1.75|2.74|1.74|0
1755054900000|2025-08-13 03:15:00|2.75|1.75|2.71|1.71|2.75|1.75|2.71|1.71|0
1755055200000|2025-08-13 03:20:00|2.72|1.72|2.72|1.72|2.72|1.72|2.71|1.71|0
1755055500000|2025-08-13 03:25:00|2.71|1.71|2.72|1.72|2.72|1.72|2.66|1.66|0
1755055800000|2025-08-13 03:30:00|2.71|1.71|2.72|1.72|2.72|1.72|2.71|1.71|0
1755056100000|2025-08-13 03:35:00|2.71|1.71|2.72|1.72|2.72|1.72|2.71|1.71|0
1755056400000|2025-08-13 03:40:00|2.71|1.71|2.72|1.72|2.72|1.72|2.71|1.71|0
1755056700000|2025-08-13 03:45:00|2.71|1.71|2.71|1.71|2.72|1.72|2.71|1.71|0
1755057000000|2025-08-13 03:50:00|2.72|1.72|2.72|1.72|2.72|1.72|2.71|1.71|0
1755057300000|2025-08-13 03:55:00|2.71|1.71|2.72|1.72|2.72|1.72|2.71|1.71|0
1755057600000|2025-08-13 04:00:00|2.71|1.71|2.72|1.72|2.72|1.72|2.71|1.71|0
1755057900000|2025-08-13 04:05:00|2.71|1.71|2.72|1.72|2.72|1.72|2.71|1.71|0
1755058200000|2025-08-13 04:10:00|2.71|1.71|2.72|1.72|2.72|1.72|2.71|1.71|0
1755058500000|2025-08-13 04:15:00|2.71|1.71|2.71|1.71|2.72|1.72|2.66|1.66|0
1755058800000|2025-08-13 04:20:00|2.72|1.72|2.71|1.71|2.72|1.72|2.71|1.71|0
1755059100000|2025-08-13 04:25:00|2.72|1.72|2.72|1.72|2.72|1.72|2.72|1.72|0
1755059400000|2025-08-13 04:30:00|2.71|1.71|2.69|1.69|2.72|1.72|2.69|1.69|0
1755059700000|2025-08-13 04:35:00|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1755060000000|2025-08-13 04:40:00|2.7|1.7|2.7|1.7|2.7|1.7|2.69|1.69|0
1755060300000|2025-08-13 04:45:00|2.69|1.69|2.69|1.69|2.7|1.7|2.69|1.69|0
1755060600000|2025-08-13 04:50:00|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1755061200000|2025-08-13 05:00:00|2.68|1.68|2.69|1.69|2.69|1.69|2.68|1.68|0
1755061500000|2025-08-13 05:05:00|2.7|1.7|2.69|1.69|2.7|1.7|2.68|1.68|0
1755061800000|2025-08-13 05:10:00|2.7|1.7|2.7|1.7|2.7|1.7|2.69|1.69|0
1755062100000|2025-08-13 05:15:00|2.69|1.69|2.69|1.69|2.7|1.7|2.69|1.69|0
1755063000000|2025-08-13 05:30:00|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1755063300000|2025-08-13 05:35:00|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1755063600000|2025-08-13 05:40:00|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1755063900000|2025-08-13 05:45:00|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1755064200000|2025-08-13 05:50:00|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1755064500000|2025-08-13 05:55:00|2.7|1.7|2.7|1.7|2.7|1.7|2.69|1.69|0
1755064800000|2025-08-13 06:00:00|2.69|1.69|2.7|1.7|2.7|1.7|2.69|1.69|0
1755065100000|2025-08-13 06:05:00|2.69|1.69|2.69|1.69|2.7|1.7|2.69|1.69|0
1755065400000|2025-08-13 06:10:00|2.7|1.7|2.7|1.7|2.7|1.7|2.7|1.7|0
1755065700000|2025-08-13 06:15:00|2.69|1.69|2.71|1.71|2.73|1.73|2.69|1.69|0
1755066000000|2025-08-13 06:20:00|2.72|1.72|2.72|1.72|2.72|1.72|2.69|1.69|0
1755066300000|2025-08-13 06:25:00|2.7|1.7|2.71|1.71|2.72|1.72|2.69|1.69|0
1755066600000|2025-08-13 06:30:00|2.69|1.69|2.67|1.67|2.72|1.72|2.67|1.67|0
1755066900000|2025-08-13 06:35:00|2.69|1.69|2.67|1.67|2.69|1.69|2.67|1.67|0
1755067200000|2025-08-13 06:40:00|2.66|1.66|2.67|1.67|2.68|1.68|2.64|1.64|0
1755067500000|2025-08-13 06:45:00|2.68|1.68|2.67|1.67|2.68|1.68|2.67|1.67|0
1755067800000|2025-08-13 06:50:00|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1755068100000|2025-08-13 06:55:00|2.7|1.7|2.67|1.67|2.7|1.7|2.67|1.67|0
1755068400000|2025-08-13 07:00:00|2.66|1.66|2.66|1.66|2.7|1.7|2.66|1.66|0
1755068700000|2025-08-13 07:05:00|2.67|1.67|2.64|1.64|2.68|1.68|2.64|1.64|0
1755069000000|2025-08-13 07:10:00|2.63|1.63|2.65|1.65|2.65|1.65|2.63|1.63|0
1755069300000|2025-08-13 07:15:00|2.64|1.64|2.6|1.6|2.65|1.65|2.59|1.59|0
1755069600000|2025-08-13 07:20:00|2.59|1.59|2.59|1.59|2.62|1.62|2.59|1.59|0
1755069900000|2025-08-13 07:25:00|2.6|1.6|2.59|1.59|2.6|1.6|2.59|1.59|0
1755070200000|2025-08-13 07:30:00|2.6|1.6|2.62|1.62|2.63|1.63|2.59|1.59|0
1755070500000|2025-08-13 07:35:00|2.6|1.6|2.62|1.62|2.62|1.62|2.59|1.59|0
1755070800000|2025-08-13 07:40:00|2.63|1.63|2.62|1.62|2.63|1.63|2.62|1.62|0
1755071100000|2025-08-13 07:45:00|2.61|1.61|2.62|1.62|2.63|1.63|2.61|1.61|0
1755071400000|2025-08-13 07:50:00|2.63|1.63|2.63|1.63|2.63|1.63|2.62|1.62|0
1755071700000|2025-08-13 07:55:00|2.62|1.62|2.62|1.62|2.63|1.63|2.61|1.61|0
1755072000000|2025-08-13 08:00:00|2.63|1.63|2.62|1.62|2.63|1.63|2.61|1.61|0
1755072300000|2025-08-13 08:05:00|2.61|1.61|2.59|1.59|2.62|1.62|2.59|1.59|0
1755072600000|2025-08-13 08:10:00|2.6|1.6|2.6|1.6|2.6|1.6|2.59|1.59|0
1755072900000|2025-08-13 08:15:00|2.59|1.59|2.59|1.59|2.6|1.6|2.59|1.59|0
1755073200000|2025-08-13 08:20:00|2.58|1.58|2.57|1.57|2.58|1.58|2.55|1.55|0
1755073500000|2025-08-13 08:25:00|2.6|1.6|2.57|1.57|2.6|1.6|2.57|1.57|0
1755073800000|2025-08-13 08:30:00|2.58|1.58|2.57|1.57|2.58|1.58|2.56|1.56|0
1755074100000|2025-08-13 08:35:00|2.56|1.56|2.58|1.58|2.58|1.58|2.56|1.56|0
1755074400000|2025-08-13 08:40:00|2.57|1.57|2.57|1.57|2.58|1.58|2.56|1.56|0
1755074700000|2025-08-13 08:45:00|2.58|1.58|2.58|1.58|2.58|1.58|2.57|1.57|0
1755075000000|2025-08-13 08:50:00|2.57|1.57|2.58|1.58|2.58|1.58|2.57|1.57|0
1755075300000|2025-08-13 08:55:00|2.57|1.57|2.57|1.57|2.58|1.58|2.57|1.57|0
1755075600000|2025-08-13 09:00:00|2.58|1.58|2.57|1.57|2.58|1.58|2.57|1.57|0
1755075900000|2025-08-13 09:05:00|2.58|1.58|2.57|1.57|2.58|1.58|2.57|1.57|0
1755076200000|2025-08-13 09:10:00|2.56|1.56|2.57|1.57|2.57|1.57|2.56|1.56|0
1755076500000|2025-08-13 09:15:00|2.58|1.58|2.57|1.57|2.58|1.58|2.56|1.56|0
1755076800000|2025-08-13 09:20:00|2.56|1.56|2.57|1.57|2.57|1.57|2.56|1.56|0
1755077100000|2025-08-13 09:25:00|2.58|1.58|2.57|1.57|2.58|1.58|2.57|1.57|0
1755077700000|2025-08-13 09:35:00|2.56|1.56|2.57|1.57|2.57|1.57|2.56|1.56|0
1755078000000|2025-08-13 09:40:00|2.58|1.58|2.57|1.57|2.58|1.58|2.57|1.57|0
1755078300000|2025-08-13 09:45:00|2.56|1.56|2.57|1.57|2.57|1.57|2.56|1.56|0
1755078600000|2025-08-13 09:50:00|2.58|1.58|2.57|1.57|2.58|1.58|2.56|1.56|0
1755078900000|2025-08-13 09:55:00|2.56|1.56|2.52|1.52|2.57|1.57|2.52|1.52|0
1755079200000|2025-08-13 10:00:00|2.53|1.53|2.53|1.53|2.53|1.53|2.52|1.52|0
1755079500000|2025-08-13 10:05:00|2.52|1.52|2.52|1.52|2.53|1.53|2.51|1.51|0
1755079800000|2025-08-13 10:10:00|2.53|1.53|2.54|1.54|2.55|1.55|2.52|1.52|0
1755080100000|2025-08-13 10:15:00|2.55|1.55|2.57|1.57|2.57|1.57|2.54|1.54|0
1755080400000|2025-08-13 10:20:00|2.58|1.58|2.57|1.57|2.58|1.58|2.57|1.57|0
1755080700000|2025-08-13 10:25:00|2.58|1.58|2.57|1.57|2.58|1.58|2.54|1.54|0
1755081000000|2025-08-13 10:30:00|2.55|1.55|2.53|1.53|2.57|1.57|2.52|1.52|0
1755081300000|2025-08-13 10:35:00|2.52|1.52|2.52|1.52|2.55|1.55|2.52|1.52|0
1755081600000|2025-08-13 10:40:00|2.53|1.53|2.53|1.53|2.53|1.53|2.52|1.52|0
1755081900000|2025-08-13 10:45:00|2.52|1.52|2.52|1.52|2.55|1.55|2.52|1.52|0
1755082200000|2025-08-13 10:50:00|2.51|1.51|2.53|1.53|2.53|1.53|2.51|1.51|0
1755082500000|2025-08-13 10:55:00|2.52|1.52|2.52|1.52|2.53|1.53|2.52|1.52|0
1755082800000|2025-08-13 11:00:00|2.54|1.54|2.55|1.55|2.55|1.55|2.54|1.54|0
1755083100000|2025-08-13 11:05:00|2.54|1.54|2.55|1.55|2.55|1.55|2.54|1.54|0
1755083400000|2025-08-13 11:10:00|2.54|1.54|2.55|1.55|2.55|1.55|2.54|1.54|0
1755083700000|2025-08-13 11:15:00|2.57|1.57|2.57|1.57|2.58|1.58|2.57|1.57|0
1755084000000|2025-08-13 11:20:00|2.58|1.58|2.55|1.55|2.58|1.58|2.55|1.55|0
1755084300000|2025-08-13 11:25:00|2.54|1.54|2.55|1.55|2.57|1.57|2.54|1.54|0
1755084600000|2025-08-13 11:30:00|2.56|1.56|2.55|1.55|2.56|1.56|2.54|1.54|0
1755084900000|2025-08-13 11:35:00|2.54|1.54|2.55|1.55|2.55|1.55|2.54|1.54|0
1755085200000|2025-08-13 11:40:00|2.54|1.54|2.54|1.54|2.55|1.55|2.54|1.54|0
1755085500000|2025-08-13 11:45:00|2.55|1.55|2.54|1.54|2.55|1.55|2.53|1.53|0
1755085800000|2025-08-13 11:50:00|2.55|1.55|2.57|1.57|2.57|1.57|2.55|1.55|0
1755086100000|2025-08-13 11:55:00|2.55|1.55|2.55|1.55|2.57|1.57|2.54|1.54|0
1755086400000|2025-08-13 12:00:00|2.54|1.54|2.55|1.55|2.55|1.55|2.54|1.54|0
1755086700000|2025-08-13 12:05:00|2.54|1.54|2.55|1.55|2.56|1.56|2.54|1.54|0
1755087000000|2025-08-13 12:10:00|2.52|1.52|2.52|1.52|2.53|1.53|2.52|1.52|0
1755087300000|2025-08-13 12:15:00|2.51|1.51|2.52|1.52|2.53|1.53|2.51|1.51|0
1755087600000|2025-08-13 12:20:00|2.53|1.53|2.52|1.52|2.53|1.53|2.52|1.52|0
1755087900000|2025-08-13 12:25:00|2.51|1.51|2.52|1.52|2.53|1.53|2.51|1.51|0
1755088200000|2025-08-13 12:30:00|2.49|1.49|2.47|1.47|2.52|1.52|2.47|1.47|0
1755088500000|2025-08-13 12:35:00|2.48|1.48|2.47|1.47|2.5|1.5|2.46|1.46|0
1755088800000|2025-08-13 12:40:00|2.48|1.48|2.46|1.46|2.48|1.48|2.46|1.46|0
1755089100000|2025-08-13 12:45:00|2.47|1.47|2.47|1.47|2.48|1.48|2.46|1.46|0
1755089400000|2025-08-13 12:50:00|2.45|1.45|2.45|1.45|2.45|1.45|2.44|1.44|0
1755089700000|2025-08-13 12:55:00|2.47|1.47|2.47|1.47|2.48|1.48|2.47|1.47|0
1755090000000|2025-08-13 13:00:00|2.48|1.48|2.47|1.47|2.48|1.48|2.47|1.47|0
1755090300000|2025-08-13 13:05:00|2.48|1.48|2.47|1.47|2.48|1.48|2.47|1.47|0
1755090600000|2025-08-13 13:10:00|2.48|1.48|2.47|1.47|2.48|1.48|2.47|1.47|0
1755090900000|2025-08-13 13:15:00|2.48|1.48|2.47|1.47|2.48|1.48|2.47|1.47|0
1755091200000|2025-08-13 13:20:00|2.46|1.46|2.45|1.45|2.46|1.46|2.45|1.45|0
1755091800000|2025-08-13 13:30:00|2.43|1.43|2.41|1.41|2.46|1.46|2.4|1.4|0
1755092100000|2025-08-13 13:35:00|2.4|1.4|2.4|1.4|2.44|1.44|2.4|1.4|0
1755092400000|2025-08-13 13:40:00|2.39|1.39|2.41|1.41|2.43|1.43|2.39|1.39|0
1755092700000|2025-08-13 13:45:00|2.42|1.42|2.42|1.42|2.44|1.44|2.41|1.41|0
1755093000000|2025-08-13 13:50:00|2.41|1.41|2.42|1.42|2.44|1.44|2.41|1.41|0
1755093300000|2025-08-13 13:55:00|2.43|1.43|2.45|1.45|2.49|1.49|2.43|1.43|0
1755093600000|2025-08-13 14:00:00|2.47|1.47|2.5|1.5|2.51|1.51|2.47|1.47|0
1755093900000|2025-08-13 14:05:00|2.49|1.49|2.49|1.49|2.51|1.51|2.46|1.46|0
1755094200000|2025-08-13 14:10:00|2.5|1.5|2.5|1.5|2.53|1.53|2.48|1.48|0
1755094500000|2025-08-13 14:15:00|2.51|1.51|2.53|1.53|2.54|1.54|2.49|1.49|0
1755094800000|2025-08-13 14:20:00|2.52|1.52|2.57|1.57|2.59|1.59|2.52|1.52|0
1755095100000|2025-08-13 14:25:00|2.58|1.58|2.61|1.61|2.62|1.62|2.56|1.56|0
1755095400000|2025-08-13 14:30:00|2.62|1.62|2.62|1.62|2.63|1.63|2.6|1.6|0
1755095700000|2025-08-13 14:35:00|2.63|1.63|2.6|1.6|2.63|1.63|2.59|1.59|0
1755096000000|2025-08-13 14:40:00|2.61|1.61|2.6|1.6|2.63|1.63|2.58|1.58|0
1755096300000|2025-08-13 14:45:00|2.61|1.61|2.64|1.64|2.66|1.66|2.59|1.59|0
1755096600000|2025-08-13 14:50:00|2.63|1.63|2.64|1.64|2.66|1.66|2.62|1.62|0
1755096900000|2025-08-13 14:55:00|2.63|1.63|2.65|1.65|2.66|1.66|2.63|1.63|0
1755097200000|2025-08-13 15:00:00|2.66|1.66|2.65|1.65|2.66|1.66|2.63|1.63|0
1755097500000|2025-08-13 15:05:00|2.64|1.64|2.68|1.68|2.68|1.68|2.63|1.63|0
1755097800000|2025-08-13 15:10:00|2.67|1.67|2.7|1.7|2.71|1.71|2.64|1.64|0
1755098100000|2025-08-13 15:15:00|2.71|1.71|2.69|1.69|2.71|1.71|2.68|1.68|0
1755098400000|2025-08-13 15:20:00|2.68|1.68|2.65|1.65|2.69|1.69|2.62|1.62|0
1755098700000|2025-08-13 15:25:00|2.64|1.64|2.62|1.62|2.66|1.66|2.62|1.62|0
1755099000000|2025-08-13 15:30:00|2.63|1.63|2.61|1.61|2.64|1.64|2.59|1.59|0
1755099300000|2025-08-13 15:35:00|2.62|1.62|2.64|1.64|2.65|1.65|2.62|1.62|0
1755099600000|2025-08-13 15:40:00|2.65|1.65|2.59|1.59|2.65|1.65|2.59|1.59|0
1755099900000|2025-08-13 15:45:00|2.6|1.6|2.62|1.62|2.63|1.63|2.6|1.6|0
1755100200000|2025-08-13 15:50:00|2.63|1.63|2.65|1.65|2.66|1.66|2.62|1.62|0
1755100500000|2025-08-13 15:55:00|2.66|1.66|2.64|1.64|2.67|1.67|2.64|1.64|0
1755100800000|2025-08-13 16:00:00|2.65|1.65|2.64|1.64|2.65|1.65|2.63|1.63|0
1755101100000|2025-08-13 16:05:00|2.65|1.65|2.64|1.64|2.66|1.66|2.64|1.64|0
1755101400000|2025-08-13 16:10:00|2.65|1.65|2.65|1.65|2.65|1.65|2.64|1.64|0
1755101700000|2025-08-13 16:15:00|2.64|1.64|2.65|1.65|2.67|1.67|2.62|1.62|0
1755102000000|2025-08-13 16:20:00|2.64|1.64|2.65|1.65|2.66|1.66|2.63|1.63|0
1755102300000|2025-08-13 16:25:00|2.64|1.64|2.65|1.65|2.65|1.65|2.64|1.64|0
1755102600000|2025-08-13 16:30:00|2.66|1.66|2.64|1.64|2.67|1.67|2.63|1.63|0
1755102900000|2025-08-13 16:35:00|2.62|1.62|2.62|1.62|2.62|1.62|2.59|1.59|0
1755103200000|2025-08-13 16:40:00|2.64|1.64|2.64|1.64|2.66|1.66|2.62|1.62|0
1755103500000|2025-08-13 16:45:00|2.65|1.65|2.65|1.65|2.66|1.66|2.63|1.63|0
1755103800000|2025-08-13 16:50:00|2.66|1.66|2.65|1.65|2.67|1.67|2.63|1.63|0
1755104100000|2025-08-13 16:55:00|2.66|1.66|2.64|1.64|2.67|1.67|2.64|1.64|0
1755104400000|2025-08-13 17:00:00|2.62|1.62|2.57|1.57|2.64|1.64|2.57|1.57|0
1755104700000|2025-08-13 17:05:00|2.58|1.58|2.62|1.62|2.64|1.64|2.58|1.58|0
1755105000000|2025-08-13 17:10:00|2.63|1.63|2.62|1.62|2.63|1.63|2.62|1.62|0
1755105300000|2025-08-13 17:15:00|2.63|1.63|2.64|1.64|2.64|1.64|2.6|1.6|0
1755105600000|2025-08-13 17:20:00|2.63|1.63|2.59|1.59|2.65|1.65|2.59|1.59|0
1755105900000|2025-08-13 17:25:00|2.58|1.58|2.59|1.59|2.61|1.61|2.58|1.58|0
1755106200000|2025-08-13 17:30:00|2.6|1.6|2.65|1.65|2.66|1.66|2.59|1.59|0
1755106500000|2025-08-13 17:35:00|2.64|1.64|2.65|1.65|2.66|1.66|2.63|1.63|0
1755106800000|2025-08-13 17:40:00|2.64|1.64|2.65|1.65|2.66|1.66|2.64|1.64|0
1755107100000|2025-08-13 17:45:00|2.64|1.64|2.65|1.65|2.65|1.65|2.63|1.63|0
1755107400000|2025-08-13 17:50:00|2.64|1.64|2.6|1.6|2.65|1.65|2.6|1.6|0
1755107700000|2025-08-13 17:55:00|2.62|1.62|2.6|1.6|2.64|1.64|2.58|1.58|0
1755108000000|2025-08-13 18:00:00|2.61|1.61|2.6|1.6|2.61|1.61|2.58|1.58|0
1755108300000|2025-08-13 18:05:00|2.61|1.61|2.59|1.59|2.61|1.61|2.59|1.59|0
1755108600000|2025-08-13 18:10:00|2.6|1.6|2.55|1.55|2.6|1.6|2.55|1.55|0
1755108900000|2025-08-13 18:15:00|2.56|1.56|2.58|1.58|2.58|1.58|2.55|1.55|0
1755109200000|2025-08-13 18:20:00|2.57|1.57|2.59|1.59|2.61|1.61|2.57|1.57|0
1755109500000|2025-08-13 18:25:00|2.6|1.6|2.58|1.58|2.6|1.6|2.57|1.57|0
1755109800000|2025-08-13 18:30:00|2.57|1.57|2.55|1.55|2.58|1.58|2.54|1.54|0
1755110100000|2025-08-13 18:35:00|2.56|1.56|2.59|1.59|2.65|1.65|2.54|1.54|0
1755110400000|2025-08-13 18:40:00|2.6|1.6|2.59|1.59|2.61|1.61|2.57|1.57|0
1755110700000|2025-08-13 18:45:00|2.6|1.6|2.59|1.59|2.6|1.6|2.59|1.59|0
1755111000000|2025-08-13 18:50:00|2.6|1.6|2.57|1.57|2.6|1.6|2.57|1.57|0
1755111300000|2025-08-13 18:55:00|2.58|1.58|2.55|1.55|2.58|1.58|2.53|1.53|0
1755111600000|2025-08-13 19:00:00|2.54|1.54|2.54|1.54|2.56|1.56|2.54|1.54|0
1755111900000|2025-08-13 19:05:00|2.55|1.55|2.55|1.55|2.55|1.55|2.54|1.54|0
1755112200000|2025-08-13 19:10:00|2.54|1.54|2.54|1.54|2.57|1.57|2.53|1.53|0
1755112500000|2025-08-13 19:15:00|2.55|1.55|2.55|1.55|2.55|1.55|2.54|1.54|0
1755112800000|2025-08-13 19:20:00|2.54|1.54|2.55|1.55|2.56|1.56|2.54|1.54|0
1755113100000|2025-08-13 19:25:00|2.56|1.56|2.67|1.67|2.67|1.67|2.54|1.54|0
1755113400000|2025-08-13 19:30:00|2.68|1.68|2.7|1.7|2.7|1.7|2.67|1.67|0
1755113700000|2025-08-13 19:35:00|2.69|1.69|2.69|1.69|2.71|1.71|2.68|1.68|0
1755114000000|2025-08-13 19:40:00|2.68|1.68|2.7|1.7|2.7|1.7|2.68|1.68|0
1755114300000|2025-08-13 19:45:00|2.69|1.69|2.67|1.67|2.7|1.7|2.67|1.67|0
1755114600000|2025-08-13 19:50:00|2.66|1.66|2.67|1.67|2.67|1.67|2.63|1.63|0
1755114900000|2025-08-13 19:55:00|2.66|1.66|2.61|1.61|2.67|1.67|2.61|1.61|0
1755115200000|2025-08-13 20:00:00|2.6|1.6|2.6|1.6|2.63|1.63|2.59|1.59|0
1755115500000|2025-08-13 20:05:00|2.61|1.61|2.62|1.62|2.63|1.63|2.6|1.6|0
1755115800000|2025-08-13 20:10:00|2.63|1.63|2.63|1.63|2.63|1.63|2.62|1.62|0
1755116100000|2025-08-13 20:15:00|2.62|1.62|2.65|1.65|2.65|1.65|2.62|1.62|0
1755116400000|2025-08-13 20:20:00|2.64|1.64|2.64|1.64|2.65|1.65|2.64|1.64|0
1755116700000|2025-08-13 20:25:00|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1755117000000|2025-08-13 20:30:00|2.65|1.65|2.65|1.65|2.65|1.65|2.64|1.64|0
1755117300000|2025-08-13 20:35:00|2.64|1.64|2.64|1.64|2.65|1.65|2.64|1.64|0
1755117600000|2025-08-13 20:40:00|2.65|1.65|2.65|1.65|2.65|1.65|2.64|1.64|0
1755117900000|2025-08-13 20:45:00|2.64|1.64|2.64|1.64|2.65|1.65|2.64|1.64|0
1755118200000|2025-08-13 20:50:00|2.65|1.65|2.64|1.64|2.65|1.65|2.64|1.64|0
1755118500000|2025-08-13 20:55:00|2.74|1.54|2.75|1.55|2.76|1.56|2.74|1.54|0
1755118800000|2025-08-13 21:00:00|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1755119100000|2025-08-13 21:05:00|2.73|1.53|2.73|1.53|2.74|1.54|2.73|1.53|0
1755119400000|2025-08-13 21:10:00|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1755119700000|2025-08-13 21:15:00|2.75|1.55|2.73|1.53|2.75|1.55|2.73|1.53|0
1755120000000|2025-08-13 21:20:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1755120300000|2025-08-13 21:25:00|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1755120900000|2025-08-13 21:35:00|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1755121200000|2025-08-13 21:40:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1755121800000|2025-08-13 21:50:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1755122100000|2025-08-13 21:55:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1755122400000|2025-08-13 22:00:00|2.74|1.54|2.76|1.56|2.76|1.56|2.74|1.54|0
1755122700000|2025-08-13 22:05:00|2.75|1.55|2.77|1.57|2.77|1.57|2.75|1.55|0
1755123000000|2025-08-13 22:10:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1755123300000|2025-08-13 22:15:00|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1755123600000|2025-08-13 22:20:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1755123900000|2025-08-13 22:25:00|2.73|1.53|2.73|1.53|2.74|1.54|2.73|1.53|0
1755124200000|2025-08-13 22:30:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1755124500000|2025-08-13 22:35:00|2.72|1.52|2.73|1.53|2.73|1.53|2.72|1.52|0
1755124800000|2025-08-13 22:40:00|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1755125100000|2025-08-13 22:45:00|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1755125400000|2025-08-13 22:50:00|2.7|1.5|2.7|1.5|2.71|1.51|2.7|1.5|0
1755126000000|2025-08-13 23:00:00|2.69|1.49|2.7|1.5|2.7|1.5|2.69|1.49|0
1755126600000|2025-08-13 23:10:00|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1755126900000|2025-08-13 23:15:00|2.72|1.52|2.71|1.51|2.72|1.52|2.71|1.51|0
1755127200000|2025-08-13 23:20:00|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1755127500000|2025-08-13 23:25:00|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1755128100000|2025-08-13 23:35:00|2.69|1.49|2.69|1.49|2.7|1.5|2.69|1.49|0
1755128400000|2025-08-13 23:40:00|2.68|1.48|2.68|1.48|2.69|1.49|2.68|1.48|0
1755128700000|2025-08-13 23:45:00|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1755129000000|2025-08-13 23:50:00|2.7|1.5|2.7|1.5|2.7|1.5|2.69|1.49|0
1755129300000|2025-08-13 23:55:00|2.69|1.49|2.7|1.5|2.7|1.5|2.69|1.49|0
1755129600000|2025-08-14 00:00:00|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1755129900000|2025-08-14 00:05:00|2.69|1.49|2.69|1.49|2.7|1.5|2.69|1.49|0
1755130200000|2025-08-14 00:10:00|2.68|1.48|2.68|1.48|2.69|1.49|2.68|1.48|0
1755130500000|2025-08-14 00:15:00|2.69|1.49|2.57|1.57|2.7|1.59|2.57|1.49|0
1755130800000|2025-08-14 00:20:00|2.58|1.58|2.57|1.57|2.58|1.58|2.57|1.57|0
1755131100000|2025-08-14 00:25:00|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1755131400000|2025-08-14 00:30:00|2.57|1.57|2.55|1.55|2.58|1.58|2.54|1.54|0
1755131700000|2025-08-14 00:35:00|2.56|1.56|2.57|1.57|2.58|1.58|2.56|1.56|0
1755132000000|2025-08-14 00:40:00|2.58|1.58|2.57|1.57|2.58|1.58|2.57|1.57|0
1755132300000|2025-08-14 00:45:00|2.58|1.58|2.57|1.57|2.58|1.58|2.57|1.57|0
1755132600000|2025-08-14 00:50:00|2.58|1.58|2.57|1.57|2.58|1.58|2.57|1.57|0
1755132900000|2025-08-14 00:55:00|2.58|1.58|2.57|1.57|2.58|1.58|2.57|1.57|0
1755133200000|2025-08-14 01:00:00|2.58|1.58|2.57|1.57|2.59|1.59|2.57|1.57|0
1755133500000|2025-08-14 01:05:00|2.58|1.58|2.57|1.57|2.58|1.58|2.57|1.57|0
1755133800000|2025-08-14 01:10:00|2.56|1.56|2.58|1.58|2.58|1.58|2.56|1.56|0
1755134100000|2025-08-14 01:15:00|2.57|1.57|2.57|1.57|2.62|1.62|2.57|1.57|0
1755134700000|2025-08-14 01:25:00|2.58|1.58|2.58|1.58|2.58|1.58|2.57|1.57|0
1755135000000|2025-08-14 01:30:00|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1755135300000|2025-08-14 01:35:00|2.58|1.58|2.57|1.57|2.58|1.58|2.57|1.57|0
1755135600000|2025-08-14 01:40:00|2.58|1.58|2.5|1.7|2.6|1.7|2.5|1.57|0
1755135900000|2025-08-14 01:45:00|2.49|1.69|2.46|1.66|2.5|1.7|2.46|1.66|0
1755136200000|2025-08-14 01:50:00|2.47|1.67|2.47|1.67|2.47|1.67|2.47|1.67|0
1755136500000|2025-08-14 01:55:00|2.48|1.68|2.48|1.68|2.48|1.68|2.48|1.68|0
1755136800000|2025-08-14 02:00:00|2.47|1.67|2.47|1.67|2.48|1.68|2.46|1.66|0
1755137100000|2025-08-14 02:05:00|2.46|1.66|2.47|1.67|2.48|1.68|2.46|1.66|0
1755137400000|2025-08-14 02:10:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755137700000|2025-08-14 02:15:00|2.48|1.68|2.48|1.68|2.48|1.68|2.47|1.67|0
1755138000000|2025-08-14 02:20:00|2.47|1.67|2.48|1.68|2.48|1.68|2.47|1.67|0
1755138300000|2025-08-14 02:25:00|2.47|1.67|2.47|1.67|2.47|1.67|2.47|1.67|0
1755138600000|2025-08-14 02:30:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755138900000|2025-08-14 02:35:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755139200000|2025-08-14 02:40:00|2.46|1.66|2.47|1.67|2.47|1.67|2.46|1.66|0
1755139500000|2025-08-14 02:45:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755140100000|2025-08-14 02:55:00|2.46|1.66|2.47|1.67|2.47|1.67|2.46|1.66|0
1755140400000|2025-08-14 03:00:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755140700000|2025-08-14 03:05:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755141000000|2025-08-14 03:10:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755141300000|2025-08-14 03:15:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755141600000|2025-08-14 03:20:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755141900000|2025-08-14 03:25:00|2.46|1.66|2.47|1.67|2.48|1.68|2.46|1.66|0
1755142200000|2025-08-14 03:30:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755142800000|2025-08-14 03:40:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755143100000|2025-08-14 03:45:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755143400000|2025-08-14 03:50:00|2.48|1.68|2.47|1.67|2.52|1.72|2.47|1.67|0
1755143700000|2025-08-14 03:55:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755144000000|2025-08-14 04:00:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755144600000|2025-08-14 04:10:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755145200000|2025-08-14 04:20:00|2.48|1.68|2.48|1.68|2.48|1.68|2.47|1.67|0
1755145500000|2025-08-14 04:25:00|2.47|1.67|2.47|1.67|2.48|1.68|2.47|1.67|0
1755145800000|2025-08-14 04:30:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755146700000|2025-08-14 04:45:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755147900000|2025-08-14 05:05:00|2.48|1.68|2.48|1.68|2.48|1.68|2.47|1.67|0
1755148200000|2025-08-14 05:10:00|2.47|1.67|2.48|1.68|2.48|1.68|2.47|1.67|0
1755148500000|2025-08-14 05:15:00|2.47|1.67|2.47|1.67|2.48|1.68|2.47|1.67|0
1755149100000|2025-08-14 05:25:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755149400000|2025-08-14 05:30:00|2.46|1.66|2.47|1.67|2.52|1.72|2.46|1.66|0
1755149700000|2025-08-14 05:35:00|2.48|1.68|2.48|1.68|2.48|1.68|2.47|1.67|0
1755150000000|2025-08-14 05:40:00|2.47|1.67|2.47|1.67|2.5|1.7|2.47|1.67|0
1755150300000|2025-08-14 05:45:00|2.48|1.68|2.5|1.7|2.5|1.7|2.47|1.67|0
1755150600000|2025-08-14 05:50:00|2.49|1.69|2.52|1.72|2.53|1.73|2.49|1.69|0
1755150900000|2025-08-14 05:55:00|2.51|1.71|2.54|1.74|2.54|1.74|2.51|1.71|0
1755151200000|2025-08-14 06:00:00|2.55|1.75|2.52|1.72|2.55|1.75|2.51|1.71|0
1755151500000|2025-08-14 06:05:00|2.51|1.71|2.53|1.73|2.53|1.73|2.51|1.71|0
1755151800000|2025-08-14 06:10:00|2.52|1.72|2.57|1.77|2.57|1.77|2.52|1.72|0
1755152100000|2025-08-14 06:15:00|2.56|1.76|2.57|1.77|2.57|1.77|2.56|1.76|0
1755152400000|2025-08-14 06:20:00|2.58|1.78|2.57|1.77|2.58|1.78|2.57|1.77|0
1755152700000|2025-08-14 06:25:00|2.56|1.76|2.57|1.77|2.57|1.77|2.55|1.75|0
1755153000000|2025-08-14 06:30:00|2.56|1.76|2.57|1.77|2.57|1.77|2.56|1.76|0
1755153300000|2025-08-14 06:35:00|2.56|1.76|2.57|1.77|2.57|1.77|2.56|1.76|0
1755153600000|2025-08-14 06:40:00|2.55|1.75|2.57|1.77|2.57|1.77|2.54|1.74|0
1755153900000|2025-08-14 06:45:00|2.56|1.76|2.55|1.75|2.57|1.77|2.54|1.74|0
1755154200000|2025-08-14 06:50:00|2.54|1.74|2.55|1.75|2.55|1.75|2.54|1.74|0
1755154500000|2025-08-14 06:55:00|2.54|1.74|2.52|1.72|2.55|1.75|2.52|1.72|0
1755154800000|2025-08-14 07:00:00|2.51|1.71|2.55|1.75|2.55|1.75|2.51|1.71|0
1755155100000|2025-08-14 07:05:00|2.54|1.74|2.53|1.73|2.54|1.74|2.52|1.72|0
1755155400000|2025-08-14 07:10:00|2.52|1.72|2.52|1.72|2.53|1.73|2.51|1.71|0
1755155700000|2025-08-14 07:15:00|2.53|1.73|2.52|1.72|2.53|1.73|2.49|1.69|0
1755156000000|2025-08-14 07:20:00|2.53|1.73|2.52|1.72|2.53|1.73|2.52|1.72|0
1755156300000|2025-08-14 07:25:00|2.53|1.73|2.52|1.72|2.53|1.73|2.52|1.72|0
1755156600000|2025-08-14 07:30:00|2.49|1.69|2.49|1.69|2.49|1.69|2.49|1.69|0
1755156900000|2025-08-14 07:35:00|2.5|1.7|2.5|1.7|2.5|1.7|2.49|1.69|0
1755157200000|2025-08-14 07:40:00|2.49|1.69|2.52|1.72|2.53|1.73|2.49|1.69|0
1755157500000|2025-08-14 07:45:00|2.53|1.73|2.53|1.73|2.53|1.73|2.52|1.72|0
1755157800000|2025-08-14 07:50:00|2.52|1.72|2.52|1.72|2.55|1.75|2.51|1.71|0
1755158100000|2025-08-14 07:55:00|2.51|1.71|2.52|1.72|2.52|1.72|2.51|1.71|0
1755158400000|2025-08-14 08:00:00|2.51|1.71|2.52|1.72|2.52|1.72|2.51|1.71|0
1755158700000|2025-08-14 08:05:00|2.53|1.73|2.52|1.72|2.53|1.73|2.52|1.72|0
1755159000000|2025-08-14 08:10:00|2.5|1.7|2.52|1.72|2.52|1.72|2.49|1.69|0
1755159300000|2025-08-14 08:15:00|2.5|1.7|2.52|1.72|2.52|1.72|2.49|1.69|0
1755159600000|2025-08-14 08:20:00|2.5|1.7|2.49|1.69|2.5|1.7|2.49|1.69|0
1755159900000|2025-08-14 08:25:00|2.47|1.67|2.47|1.67|2.47|1.67|2.47|1.67|0
1755160200000|2025-08-14 08:30:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755160500000|2025-08-14 08:35:00|2.48|1.68|2.48|1.68|2.48|1.68|2.47|1.67|0
1755160800000|2025-08-14 08:40:00|2.47|1.67|2.5|1.7|2.5|1.7|2.47|1.67|0
1755161100000|2025-08-14 08:45:00|2.49|1.69|2.5|1.7|2.5|1.7|2.49|1.69|0
1755161400000|2025-08-14 08:50:00|2.49|1.69|2.5|1.7|2.5|1.7|2.49|1.69|0
1755161700000|2025-08-14 08:55:00|2.49|1.69|2.52|1.72|2.53|1.73|2.49|1.69|0
1755162000000|2025-08-14 09:00:00|2.53|1.73|2.52|1.72|2.53|1.73|2.51|1.71|0
1755162900000|2025-08-14 09:15:00|2.51|1.71|2.51|1.71|2.53|1.73|2.51|1.71|0
1755163200000|2025-08-14 09:20:00|2.52|1.72|2.52|1.72|2.52|1.72|2.52|1.72|0
1755163500000|2025-08-14 09:25:00|2.49|1.69|2.5|1.7|2.52|1.72|2.49|1.69|0
1755163800000|2025-08-14 09:30:00|2.49|1.69|2.47|1.67|2.5|1.7|2.47|1.67|0
1755164100000|2025-08-14 09:35:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755164400000|2025-08-14 09:40:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755165000000|2025-08-14 09:50:00|2.48|1.68|2.5|1.7|2.5|1.7|2.48|1.68|0
1755165600000|2025-08-14 10:00:00|2.49|1.69|2.5|1.7|2.5|1.7|2.49|1.69|0
1755166200000|2025-08-14 10:10:00|2.49|1.69|2.5|1.7|2.5|1.7|2.49|1.69|0
1755166500000|2025-08-14 10:15:00|2.49|1.69|2.5|1.7|2.51|1.71|2.49|1.69|0
1755166800000|2025-08-14 10:20:00|2.52|1.72|2.52|1.72|2.52|1.72|2.51|1.71|0
1755167100000|2025-08-14 10:25:00|2.53|1.73|2.52|1.72|2.53|1.73|2.52|1.72|0
1755167400000|2025-08-14 10:30:00|2.51|1.71|2.52|1.72|2.52|1.72|2.51|1.71|0
1755167700000|2025-08-14 10:35:00|2.51|1.71|2.49|1.69|2.52|1.72|2.49|1.69|0
1755168000000|2025-08-14 10:40:00|2.5|1.7|2.52|1.72|2.53|1.73|2.49|1.69|0
1755168300000|2025-08-14 10:45:00|2.53|1.73|2.53|1.73|2.53|1.73|2.53|1.73|0
1755168600000|2025-08-14 10:50:00|2.52|1.72|2.52|1.72|2.53|1.73|2.51|1.71|0
1755168900000|2025-08-14 10:55:00|2.53|1.73|2.51|1.71|2.53|1.73|2.51|1.71|0
1755169200000|2025-08-14 11:00:00|2.52|1.72|2.52|1.72|2.52|1.72|2.51|1.71|0
1755170400000|2025-08-14 11:20:00|2.51|1.71|2.47|1.67|2.51|1.71|2.47|1.67|0
1755170700000|2025-08-14 11:25:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755171000000|2025-08-14 11:30:00|2.46|1.66|2.47|1.67|2.48|1.68|2.46|1.66|0
1755171300000|2025-08-14 11:35:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755171600000|2025-08-14 11:40:00|2.48|1.68|2.46|1.66|2.48|1.68|2.46|1.66|0
1755171900000|2025-08-14 11:45:00|2.47|1.67|2.47|1.67|2.47|1.67|2.46|1.66|0
1755172200000|2025-08-14 11:50:00|2.46|1.66|2.47|1.67|2.48|1.68|2.46|1.66|0
1755172500000|2025-08-14 11:55:00|2.46|1.66|2.47|1.67|2.47|1.67|2.46|1.66|0
1755172800000|2025-08-14 12:00:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755173100000|2025-08-14 12:05:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755173400000|2025-08-14 12:10:00|2.46|1.66|2.47|1.67|2.47|1.67|2.46|1.66|0
1755173700000|2025-08-14 12:15:00|2.46|1.66|2.47|1.67|2.48|1.68|2.46|1.66|0
1755174000000|2025-08-14 12:20:00|2.48|1.68|2.45|1.65|2.48|1.68|2.44|1.64|0
1755174300000|2025-08-14 12:25:00|2.46|1.66|2.45|1.65|2.46|1.66|2.44|1.64|0
1755174600000|2025-08-14 12:30:00|2.44|1.64|2.7|1.9|2.72|1.92|2.44|1.64|0
1755174900000|2025-08-14 12:35:00|2.71|1.91|2.72|1.92|2.8|2|2.71|1.91|0
1755175200000|2025-08-14 12:40:00|2.7|1.9|2.64|1.84|2.71|1.91|2.63|1.83|0
1755175500000|2025-08-14 12:45:00|2.65|1.85|2.64|1.84|2.67|1.87|2.62|1.82|0
1755175800000|2025-08-14 12:50:00|2.63|1.83|2.62|1.82|2.64|1.84|2.57|1.77|0
1755176100000|2025-08-14 12:55:00|2.61|1.81|2.64|1.84|2.66|1.86|2.61|1.81|0
1755176400000|2025-08-14 13:00:00|2.65|1.85|2.67|1.87|2.68|1.88|2.64|1.84|0
1755176700000|2025-08-14 13:05:00|2.68|1.88|2.66|1.86|2.68|1.88|2.65|1.85|0
1755177000000|2025-08-14 13:10:00|2.67|1.87|2.67|1.87|2.68|1.88|2.66|1.86|0
1755177300000|2025-08-14 13:15:00|2.68|1.88|2.67|1.87|2.7|1.9|2.64|1.84|0
1755177600000|2025-08-14 13:20:00|2.68|1.88|2.67|1.87|2.68|1.88|2.66|1.86|0
1755177900000|2025-08-14 13:25:00|2.66|1.86|2.66|1.86|2.66|1.86|2.66|1.86|0
1755178200000|2025-08-14 13:30:00|2.62|1.82|2.63|1.83|2.69|1.89|2.62|1.82|0
1755178500000|2025-08-14 13:35:00|2.62|1.82|2.59|1.79|2.63|1.83|2.58|1.78|0
1755178800000|2025-08-14 13:40:00|2.6|1.8|2.59|1.79|2.62|1.82|2.57|1.77|0
1755179100000|2025-08-14 13:45:00|2.58|1.78|2.6|1.8|2.62|1.82|2.57|1.77|0
1755179400000|2025-08-14 13:50:00|2.59|1.79|2.56|1.76|2.6|1.8|2.53|1.73|0
1755179700000|2025-08-14 13:55:00|2.55|1.75|2.54|1.74|2.59|1.79|2.52|1.72|0
1755180000000|2025-08-14 14:00:00|2.55|1.75|2.55|1.75|2.56|1.76|2.52|1.72|0
1755180300000|2025-08-14 14:05:00|2.56|1.76|2.54|1.74|2.57|1.77|2.53|1.73|0
1755180600000|2025-08-14 14:10:00|2.55|1.75|2.55|1.75|2.56|1.76|2.53|1.73|0
1755180900000|2025-08-14 14:15:00|2.54|1.74|2.5|1.7|2.55|1.75|2.48|1.68|0
1755181200000|2025-08-14 14:20:00|2.49|1.69|2.54|1.74|2.57|1.77|2.49|1.69|0
1755181500000|2025-08-14 14:25:00|2.55|1.75|2.52|1.72|2.56|1.76|2.5|1.7|0
1755181800000|2025-08-14 14:30:00|2.51|1.71|2.47|1.67|2.51|1.71|2.46|1.66|0
1755182100000|2025-08-14 14:35:00|2.48|1.68|2.45|1.65|2.48|1.68|2.43|1.63|0
1755182400000|2025-08-14 14:40:00|2.44|1.64|2.47|1.67|2.47|1.67|2.44|1.64|0
1755182700000|2025-08-14 14:45:00|2.46|1.66|2.45|1.65|2.47|1.67|2.42|1.62|0
1755183000000|2025-08-14 14:50:00|2.46|1.66|2.45|1.65|2.46|1.66|2.44|1.64|0
1755183300000|2025-08-14 14:55:00|2.44|1.64|2.49|1.69|2.5|1.7|2.44|1.64|0
1755183600000|2025-08-14 15:00:00|2.5|1.7|2.5|1.7|2.51|1.71|2.49|1.69|0
1755183900000|2025-08-14 15:05:00|2.51|1.71|2.54|1.74|2.54|1.74|2.49|1.69|0
1755184200000|2025-08-14 15:10:00|2.55|1.75|2.53|1.73|2.56|1.76|2.53|1.73|0
1755184500000|2025-08-14 15:15:00|2.54|1.74|2.53|1.73|2.55|1.75|2.49|1.69|0
1755184800000|2025-08-14 15:20:00|2.52|1.72|2.55|1.75|2.56|1.76|2.52|1.72|0
1755185100000|2025-08-14 15:25:00|2.56|1.76|2.59|1.79|2.63|1.83|2.55|1.75|0
1755185400000|2025-08-14 15:30:00|2.6|1.8|2.59|1.79|2.6|1.8|2.54|1.74|0
1755185700000|2025-08-14 15:35:00|2.6|1.8|2.6|1.8|2.61|1.81|2.58|1.78|0
1755186000000|2025-08-14 15:40:00|2.61|1.81|2.59|1.79|2.61|1.81|2.57|1.77|0
1755186300000|2025-08-14 15:45:00|2.6|1.8|2.55|1.75|2.61|1.81|2.53|1.73|0
1755186600000|2025-08-14 15:50:00|2.56|1.76|2.56|1.76|2.56|1.76|2.53|1.73|0
1755186900000|2025-08-14 15:55:00|2.55|1.75|2.55|1.75|2.56|1.76|2.53|1.73|0
1755187200000|2025-08-14 16:00:00|2.56|1.76|2.55|1.75|2.56|1.76|2.54|1.74|0
1755187500000|2025-08-14 16:05:00|2.56|1.76|2.56|1.76|2.59|1.79|2.56|1.76|0
1755187800000|2025-08-14 16:10:00|2.57|1.77|2.65|1.85|2.66|1.86|2.57|1.77|0
1755188100000|2025-08-14 16:15:00|2.64|1.84|2.6|1.8|2.65|1.85|2.59|1.79|0
1755188400000|2025-08-14 16:20:00|2.61|1.81|2.6|1.8|2.62|1.82|2.56|1.76|0
1755188700000|2025-08-14 16:25:00|2.59|1.79|2.6|1.8|2.62|1.82|2.58|1.78|0
1755189000000|2025-08-14 16:30:00|2.59|1.79|2.6|1.8|2.61|1.81|2.58|1.78|0
1755189300000|2025-08-14 16:35:00|2.59|1.79|2.6|1.8|2.62|1.82|2.58|1.78|0
1755189600000|2025-08-14 16:40:00|2.59|1.79|2.58|1.78|2.61|1.81|2.58|1.78|0
1755189900000|2025-08-14 16:45:00|2.57|1.77|2.6|1.8|2.6|1.8|2.57|1.77|0
1755190200000|2025-08-14 16:50:00|2.59|1.79|2.52|1.72|2.59|1.79|2.52|1.72|0
1755190500000|2025-08-14 16:55:00|2.53|1.73|2.5|1.7|2.54|1.74|2.48|1.68|0
1755190800000|2025-08-14 17:00:00|2.51|1.71|2.49|1.69|2.51|1.71|2.49|1.69|0
1755191100000|2025-08-14 17:05:00|2.47|1.67|2.45|1.65|2.48|1.68|2.45|1.65|0
1755191400000|2025-08-14 17:10:00|2.44|1.64|2.44|1.64|2.45|1.65|2.44|1.64|0
1755191700000|2025-08-14 17:15:00|2.45|1.65|2.43|1.63|2.45|1.65|2.4|1.6|0
1755192000000|2025-08-14 17:20:00|2.44|1.64|2.37|1.57|2.45|1.65|2.37|1.57|0
1755192300000|2025-08-14 17:25:00|2.35|1.55|2.35|1.55|2.35|1.55|2.34|1.54|0
1755192600000|2025-08-14 17:30:00|2.36|1.56|2.35|1.55|2.36|1.56|2.34|1.54|0
1755192900000|2025-08-14 17:35:00|2.36|1.56|2.35|1.55|2.37|1.57|2.34|1.54|0
1755193200000|2025-08-14 17:40:00|2.36|1.56|2.36|1.56|2.38|1.58|2.35|1.55|0
1755193500000|2025-08-14 17:45:00|2.37|1.57|2.36|1.56|2.38|1.58|2.34|1.54|0
1755193800000|2025-08-14 17:50:00|2.35|1.55|2.4|1.6|2.4|1.6|2.35|1.55|0
1755194100000|2025-08-14 17:55:00|2.39|1.59|2.39|1.59|2.41|1.61|2.39|1.59|0
1755194400000|2025-08-14 18:00:00|2.4|1.6|2.4|1.6|2.41|1.61|2.39|1.59|0
1755194700000|2025-08-14 18:05:00|2.39|1.59|2.4|1.6|2.41|1.61|2.39|1.59|0
1755195000000|2025-08-14 18:10:00|2.41|1.61|2.43|1.63|2.43|1.63|2.39|1.59|0
1755195300000|2025-08-14 18:15:00|2.45|1.65|2.4|1.6|2.46|1.66|2.4|1.6|0
1755195600000|2025-08-14 18:20:00|2.41|1.61|2.4|1.6|2.41|1.61|2.39|1.59|0
1755195900000|2025-08-14 18:25:00|2.41|1.61|2.39|1.59|2.41|1.61|2.39|1.59|0
1755196200000|2025-08-14 18:30:00|2.4|1.6|2.42|1.62|2.43|1.63|2.39|1.59|0
1755196500000|2025-08-14 18:35:00|2.43|1.63|2.4|1.6|2.43|1.63|2.39|1.59|0
1755196800000|2025-08-14 18:40:00|2.39|1.59|2.39|1.59|2.4|1.6|2.38|1.58|0
1755197100000|2025-08-14 18:45:00|2.4|1.6|2.34|1.54|2.41|1.61|2.34|1.54|0
1755197400000|2025-08-14 18:50:00|2.35|1.55|2.35|1.55|2.36|1.56|2.34|1.54|0
1755197700000|2025-08-14 18:55:00|2.34|1.54|2.34|1.54|2.36|1.56|2.34|1.54|0
1755198000000|2025-08-14 19:00:00|2.35|1.55|2.35|1.55|2.36|1.56|2.34|1.54|0
1755198300000|2025-08-14 19:05:00|2.36|1.56|2.35|1.55|2.36|1.56|2.33|1.53|0
1755198600000|2025-08-14 19:10:00|2.36|1.56|2.34|1.54|2.36|1.56|2.34|1.54|0
1755198900000|2025-08-14 19:15:00|2.35|1.55|2.38|1.58|2.38|1.58|2.35|1.55|0
1755199200000|2025-08-14 19:20:00|2.37|1.57|2.35|1.55|2.39|1.59|2.35|1.55|0
1755199500000|2025-08-14 19:25:00|2.36|1.56|2.42|1.62|2.43|1.63|2.35|1.55|0
1755199800000|2025-08-14 19:30:00|2.45|1.65|2.47|1.67|2.47|1.67|2.44|1.64|0
1755200100000|2025-08-14 19:35:00|2.45|1.65|2.45|1.65|2.46|1.66|2.43|1.63|0
1755200400000|2025-08-14 19:40:00|2.46|1.66|2.45|1.65|2.47|1.67|2.43|1.63|0
1755200700000|2025-08-14 19:45:00|2.44|1.64|2.47|1.67|2.47|1.67|2.44|1.64|0
1755201000000|2025-08-14 19:50:00|2.46|1.66|2.46|1.66|2.48|1.68|2.46|1.66|0
1755201300000|2025-08-14 19:55:00|2.47|1.67|2.46|1.66|2.48|1.68|2.44|1.64|0
1755201600000|2025-08-14 20:00:00|2.47|1.67|2.52|1.72|2.53|1.73|2.47|1.67|0
1755201900000|2025-08-14 20:05:00|2.51|1.71|2.52|1.72|2.53|1.73|2.51|1.71|0
1755202200000|2025-08-14 20:10:00|2.51|1.71|2.5|1.7|2.53|1.73|2.49|1.69|0
1755202500000|2025-08-14 20:15:00|2.49|1.69|2.49|1.69|2.5|1.7|2.49|1.69|0
1755202800000|2025-08-14 20:20:00|2.5|1.7|2.5|1.7|2.5|1.7|2.49|1.69|0
1755203100000|2025-08-14 20:25:00|2.49|1.69|2.47|1.67|2.5|1.7|2.46|1.66|0
1755203400000|2025-08-14 20:30:00|2.46|1.66|2.48|1.68|2.49|1.69|2.46|1.66|0
1755203700000|2025-08-14 20:35:00|2.49|1.69|2.47|1.67|2.49|1.69|2.46|1.66|0
1755204000000|2025-08-14 20:40:00|2.48|1.68|2.46|1.66|2.48|1.68|2.46|1.66|0
1755204300000|2025-08-14 20:45:00|2.47|1.67|2.47|1.67|2.47|1.67|2.46|1.66|0
1755204600000|2025-08-14 20:50:00|2.46|1.66|2.47|1.67|2.47|1.67|2.46|1.66|0
1755204900000|2025-08-14 20:55:00|2.67|1.47|2.65|1.45|2.68|1.48|2.65|1.45|0
1755205200000|2025-08-14 21:00:00|2.66|1.46|2.66|1.46|2.66|1.46|2.65|1.45|0
1755205500000|2025-08-14 21:05:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1755206100000|2025-08-14 21:15:00|2.66|1.46|2.66|1.46|2.66|1.46|2.65|1.45|0
1755206400000|2025-08-14 21:20:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1755206700000|2025-08-14 21:25:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1755207300000|2025-08-14 21:35:00|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1755208800000|2025-08-14 22:00:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1755209100000|2025-08-14 22:05:00|2.64|1.44|2.62|1.42|2.64|1.44|2.62|1.42|0
1755209400000|2025-08-14 22:10:00|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1755209700000|2025-08-14 22:15:00|2.64|1.44|2.64|1.44|2.64|1.44|2.63|1.43|0
1755210000000|2025-08-14 22:20:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1755210300000|2025-08-14 22:25:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1755210600000|2025-08-14 22:30:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1755210900000|2025-08-14 22:35:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1755211200000|2025-08-14 22:40:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1755211800000|2025-08-14 22:50:00|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1755212100000|2025-08-14 22:55:00|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1755212400000|2025-08-14 23:00:00|2.61|1.41|2.61|1.41|2.62|1.42|2.6|1.4|0
1755212700000|2025-08-14 23:05:00|2.6|1.4|2.6|1.4|2.61|1.41|2.6|1.4|0
1755213000000|2025-08-14 23:10:00|2.61|1.41|2.61|1.41|2.61|1.41|2.6|1.4|0
1755213300000|2025-08-14 23:15:00|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1755213600000|2025-08-14 23:20:00|2.61|1.41|2.6|1.4|2.61|1.41|2.6|1.4|0
1755213900000|2025-08-14 23:25:00|2.61|1.41|2.61|1.41|2.61|1.41|2.6|1.4|0
1755214200000|2025-08-14 23:30:00|2.6|1.4|2.61|1.41|2.61|1.41|2.6|1.4|0
1755214500000|2025-08-14 23:35:00|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1755215100000|2025-08-14 23:45:00|2.61|1.41|2.6|1.4|2.61|1.41|2.59|1.39|0
1755215400000|2025-08-14 23:50:00|2.61|1.41|2.61|1.41|2.62|1.42|2.61|1.41|0
1755215700000|2025-08-14 23:55:00|2.6|1.4|2.62|1.42|2.62|1.42|2.6|1.4|0
1755129600000|2025-08-14 00:00:00|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1755129900000|2025-08-14 00:05:00|2.69|1.49|2.69|1.49|2.7|1.5|2.69|1.49|0
1755130200000|2025-08-14 00:10:00|2.68|1.48|2.68|1.48|2.69|1.49|2.68|1.48|0
1755130500000|2025-08-14 00:15:00|2.69|1.49|2.57|1.57|2.7|1.59|2.57|1.49|0
1755130800000|2025-08-14 00:20:00|2.58|1.58|2.57|1.57|2.58|1.58|2.57|1.57|0
1755131100000|2025-08-14 00:25:00|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1755131400000|2025-08-14 00:30:00|2.57|1.57|2.55|1.55|2.58|1.58|2.54|1.54|0
1755131700000|2025-08-14 00:35:00|2.56|1.56|2.57|1.57|2.58|1.58|2.56|1.56|0
1755132000000|2025-08-14 00:40:00|2.58|1.58|2.57|1.57|2.58|1.58|2.57|1.57|0
1755132300000|2025-08-14 00:45:00|2.58|1.58|2.57|1.57|2.58|1.58|2.57|1.57|0
1755132600000|2025-08-14 00:50:00|2.58|1.58|2.57|1.57|2.58|1.58|2.57|1.57|0
1755132900000|2025-08-14 00:55:00|2.58|1.58|2.57|1.57|2.58|1.58|2.57|1.57|0
1755133200000|2025-08-14 01:00:00|2.58|1.58|2.57|1.57|2.59|1.59|2.57|1.57|0
1755133500000|2025-08-14 01:05:00|2.58|1.58|2.57|1.57|2.58|1.58|2.57|1.57|0
1755133800000|2025-08-14 01:10:00|2.56|1.56|2.58|1.58|2.58|1.58|2.56|1.56|0
1755134100000|2025-08-14 01:15:00|2.57|1.57|2.57|1.57|2.62|1.62|2.57|1.57|0
1755134700000|2025-08-14 01:25:00|2.58|1.58|2.58|1.58|2.58|1.58|2.57|1.57|0
1755135000000|2025-08-14 01:30:00|2.57|1.57|2.57|1.57|2.57|1.57|2.57|1.57|0
1755135300000|2025-08-14 01:35:00|2.58|1.58|2.57|1.57|2.58|1.58|2.57|1.57|0
1755135600000|2025-08-14 01:40:00|2.58|1.58|2.5|1.7|2.6|1.7|2.5|1.57|0
1755135900000|2025-08-14 01:45:00|2.49|1.69|2.46|1.66|2.5|1.7|2.46|1.66|0
1755136200000|2025-08-14 01:50:00|2.47|1.67|2.47|1.67|2.47|1.67|2.47|1.67|0
1755136500000|2025-08-14 01:55:00|2.48|1.68|2.48|1.68|2.48|1.68|2.48|1.68|0
1755136800000|2025-08-14 02:00:00|2.47|1.67|2.47|1.67|2.48|1.68|2.46|1.66|0
1755137100000|2025-08-14 02:05:00|2.46|1.66|2.47|1.67|2.48|1.68|2.46|1.66|0
1755137400000|2025-08-14 02:10:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755137700000|2025-08-14 02:15:00|2.48|1.68|2.48|1.68|2.48|1.68|2.47|1.67|0
1755138000000|2025-08-14 02:20:00|2.47|1.67|2.48|1.68|2.48|1.68|2.47|1.67|0
1755138300000|2025-08-14 02:25:00|2.47|1.67|2.47|1.67|2.47|1.67|2.47|1.67|0
1755138600000|2025-08-14 02:30:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755138900000|2025-08-14 02:35:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755139200000|2025-08-14 02:40:00|2.46|1.66|2.47|1.67|2.47|1.67|2.46|1.66|0
1755139500000|2025-08-14 02:45:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755140100000|2025-08-14 02:55:00|2.46|1.66|2.47|1.67|2.47|1.67|2.46|1.66|0
1755140400000|2025-08-14 03:00:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755140700000|2025-08-14 03:05:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755141000000|2025-08-14 03:10:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755141300000|2025-08-14 03:15:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755141600000|2025-08-14 03:20:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755141900000|2025-08-14 03:25:00|2.46|1.66|2.47|1.67|2.48|1.68|2.46|1.66|0
1755142200000|2025-08-14 03:30:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755142800000|2025-08-14 03:40:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755143100000|2025-08-14 03:45:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755143400000|2025-08-14 03:50:00|2.48|1.68|2.47|1.67|2.52|1.72|2.47|1.67|0
1755143700000|2025-08-14 03:55:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755144000000|2025-08-14 04:00:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755144600000|2025-08-14 04:10:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755145200000|2025-08-14 04:20:00|2.48|1.68|2.48|1.68|2.48|1.68|2.47|1.67|0
1755145500000|2025-08-14 04:25:00|2.47|1.67|2.47|1.67|2.48|1.68|2.47|1.67|0
1755145800000|2025-08-14 04:30:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755146700000|2025-08-14 04:45:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755147900000|2025-08-14 05:05:00|2.48|1.68|2.48|1.68|2.48|1.68|2.47|1.67|0
1755148200000|2025-08-14 05:10:00|2.47|1.67|2.48|1.68|2.48|1.68|2.47|1.67|0
1755148500000|2025-08-14 05:15:00|2.47|1.67|2.47|1.67|2.48|1.68|2.47|1.67|0
1755149100000|2025-08-14 05:25:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755149400000|2025-08-14 05:30:00|2.46|1.66|2.47|1.67|2.52|1.72|2.46|1.66|0
1755149700000|2025-08-14 05:35:00|2.48|1.68|2.48|1.68|2.48|1.68|2.47|1.67|0
1755150000000|2025-08-14 05:40:00|2.47|1.67|2.47|1.67|2.5|1.7|2.47|1.67|0
1755150300000|2025-08-14 05:45:00|2.48|1.68|2.5|1.7|2.5|1.7|2.47|1.67|0
1755150600000|2025-08-14 05:50:00|2.49|1.69|2.52|1.72|2.53|1.73|2.49|1.69|0
1755150900000|2025-08-14 05:55:00|2.51|1.71|2.54|1.74|2.54|1.74|2.51|1.71|0
1755151200000|2025-08-14 06:00:00|2.55|1.75|2.52|1.72|2.55|1.75|2.51|1.71|0
1755151500000|2025-08-14 06:05:00|2.51|1.71|2.53|1.73|2.53|1.73|2.51|1.71|0
1755151800000|2025-08-14 06:10:00|2.52|1.72|2.57|1.77|2.57|1.77|2.52|1.72|0
1755152100000|2025-08-14 06:15:00|2.56|1.76|2.57|1.77|2.57|1.77|2.56|1.76|0
1755152400000|2025-08-14 06:20:00|2.58|1.78|2.57|1.77|2.58|1.78|2.57|1.77|0
1755152700000|2025-08-14 06:25:00|2.56|1.76|2.57|1.77|2.57|1.77|2.55|1.75|0
1755153000000|2025-08-14 06:30:00|2.56|1.76|2.57|1.77|2.57|1.77|2.56|1.76|0
1755153300000|2025-08-14 06:35:00|2.56|1.76|2.57|1.77|2.57|1.77|2.56|1.76|0
1755153600000|2025-08-14 06:40:00|2.55|1.75|2.57|1.77|2.57|1.77|2.54|1.74|0
1755153900000|2025-08-14 06:45:00|2.56|1.76|2.55|1.75|2.57|1.77|2.54|1.74|0
1755154200000|2025-08-14 06:50:00|2.54|1.74|2.55|1.75|2.55|1.75|2.54|1.74|0
1755154500000|2025-08-14 06:55:00|2.54|1.74|2.52|1.72|2.55|1.75|2.52|1.72|0
1755154800000|2025-08-14 07:00:00|2.51|1.71|2.55|1.75|2.55|1.75|2.51|1.71|0
1755155100000|2025-08-14 07:05:00|2.54|1.74|2.53|1.73|2.54|1.74|2.52|1.72|0
1755155400000|2025-08-14 07:10:00|2.52|1.72|2.52|1.72|2.53|1.73|2.51|1.71|0
1755155700000|2025-08-14 07:15:00|2.53|1.73|2.52|1.72|2.53|1.73|2.49|1.69|0
1755156000000|2025-08-14 07:20:00|2.53|1.73|2.52|1.72|2.53|1.73|2.52|1.72|0
1755156300000|2025-08-14 07:25:00|2.53|1.73|2.52|1.72|2.53|1.73|2.52|1.72|0
1755156600000|2025-08-14 07:30:00|2.49|1.69|2.49|1.69|2.49|1.69|2.49|1.69|0
1755156900000|2025-08-14 07:35:00|2.5|1.7|2.5|1.7|2.5|1.7|2.49|1.69|0
1755157200000|2025-08-14 07:40:00|2.49|1.69|2.52|1.72|2.53|1.73|2.49|1.69|0
1755157500000|2025-08-14 07:45:00|2.53|1.73|2.53|1.73|2.53|1.73|2.52|1.72|0
1755157800000|2025-08-14 07:50:00|2.52|1.72|2.52|1.72|2.55|1.75|2.51|1.71|0
1755158100000|2025-08-14 07:55:00|2.51|1.71|2.52|1.72|2.52|1.72|2.51|1.71|0
1755158400000|2025-08-14 08:00:00|2.51|1.71|2.52|1.72|2.52|1.72|2.51|1.71|0
1755158700000|2025-08-14 08:05:00|2.53|1.73|2.52|1.72|2.53|1.73|2.52|1.72|0
1755159000000|2025-08-14 08:10:00|2.5|1.7|2.52|1.72|2.52|1.72|2.49|1.69|0
1755159300000|2025-08-14 08:15:00|2.5|1.7|2.52|1.72|2.52|1.72|2.49|1.69|0
1755159600000|2025-08-14 08:20:00|2.5|1.7|2.49|1.69|2.5|1.7|2.49|1.69|0
1755159900000|2025-08-14 08:25:00|2.47|1.67|2.47|1.67|2.47|1.67|2.47|1.67|0
1755160200000|2025-08-14 08:30:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755160500000|2025-08-14 08:35:00|2.48|1.68|2.48|1.68|2.48|1.68|2.47|1.67|0
1755160800000|2025-08-14 08:40:00|2.47|1.67|2.5|1.7|2.5|1.7|2.47|1.67|0
1755161100000|2025-08-14 08:45:00|2.49|1.69|2.5|1.7|2.5|1.7|2.49|1.69|0
1755161400000|2025-08-14 08:50:00|2.49|1.69|2.5|1.7|2.5|1.7|2.49|1.69|0
1755161700000|2025-08-14 08:55:00|2.49|1.69|2.52|1.72|2.53|1.73|2.49|1.69|0
1755162000000|2025-08-14 09:00:00|2.53|1.73|2.52|1.72|2.53|1.73|2.51|1.71|0
1755162900000|2025-08-14 09:15:00|2.51|1.71|2.51|1.71|2.53|1.73|2.51|1.71|0
1755163200000|2025-08-14 09:20:00|2.52|1.72|2.52|1.72|2.52|1.72|2.52|1.72|0
1755163500000|2025-08-14 09:25:00|2.49|1.69|2.5|1.7|2.52|1.72|2.49|1.69|0
1755163800000|2025-08-14 09:30:00|2.49|1.69|2.47|1.67|2.5|1.7|2.47|1.67|0
1755164100000|2025-08-14 09:35:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755164400000|2025-08-14 09:40:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755165000000|2025-08-14 09:50:00|2.48|1.68|2.5|1.7|2.5|1.7|2.48|1.68|0
1755165600000|2025-08-14 10:00:00|2.49|1.69|2.5|1.7|2.5|1.7|2.49|1.69|0
1755166200000|2025-08-14 10:10:00|2.49|1.69|2.5|1.7|2.5|1.7|2.49|1.69|0
1755166500000|2025-08-14 10:15:00|2.49|1.69|2.5|1.7|2.51|1.71|2.49|1.69|0
1755166800000|2025-08-14 10:20:00|2.52|1.72|2.52|1.72|2.52|1.72|2.51|1.71|0
1755167100000|2025-08-14 10:25:00|2.53|1.73|2.52|1.72|2.53|1.73|2.52|1.72|0
1755167400000|2025-08-14 10:30:00|2.51|1.71|2.52|1.72|2.52|1.72|2.51|1.71|0
1755167700000|2025-08-14 10:35:00|2.51|1.71|2.49|1.69|2.52|1.72|2.49|1.69|0
1755168000000|2025-08-14 10:40:00|2.5|1.7|2.52|1.72|2.53|1.73|2.49|1.69|0
1755168300000|2025-08-14 10:45:00|2.53|1.73|2.53|1.73|2.53|1.73|2.53|1.73|0
1755168600000|2025-08-14 10:50:00|2.52|1.72|2.52|1.72|2.53|1.73|2.51|1.71|0
1755168900000|2025-08-14 10:55:00|2.53|1.73|2.51|1.71|2.53|1.73|2.51|1.71|0
1755169200000|2025-08-14 11:00:00|2.52|1.72|2.52|1.72|2.52|1.72|2.51|1.71|0
1755170400000|2025-08-14 11:20:00|2.51|1.71|2.47|1.67|2.51|1.71|2.47|1.67|0
1755170700000|2025-08-14 11:25:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755171000000|2025-08-14 11:30:00|2.46|1.66|2.47|1.67|2.48|1.68|2.46|1.66|0
1755171300000|2025-08-14 11:35:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755171600000|2025-08-14 11:40:00|2.48|1.68|2.46|1.66|2.48|1.68|2.46|1.66|0
1755171900000|2025-08-14 11:45:00|2.47|1.67|2.47|1.67|2.47|1.67|2.46|1.66|0
1755172200000|2025-08-14 11:50:00|2.46|1.66|2.47|1.67|2.48|1.68|2.46|1.66|0
1755172500000|2025-08-14 11:55:00|2.46|1.66|2.47|1.67|2.47|1.67|2.46|1.66|0
1755172800000|2025-08-14 12:00:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755173100000|2025-08-14 12:05:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755173400000|2025-08-14 12:10:00|2.46|1.66|2.47|1.67|2.47|1.67|2.46|1.66|0
1755173700000|2025-08-14 12:15:00|2.46|1.66|2.47|1.67|2.48|1.68|2.46|1.66|0
1755174000000|2025-08-14 12:20:00|2.48|1.68|2.45|1.65|2.48|1.68|2.44|1.64|0
1755174300000|2025-08-14 12:25:00|2.46|1.66|2.45|1.65|2.46|1.66|2.44|1.64|0
1755174600000|2025-08-14 12:30:00|2.44|1.64|2.7|1.9|2.72|1.92|2.44|1.64|0
1755174900000|2025-08-14 12:35:00|2.71|1.91|2.72|1.92|2.8|2|2.71|1.91|0
1755175200000|2025-08-14 12:40:00|2.7|1.9|2.64|1.84|2.71|1.91|2.63|1.83|0
1755175500000|2025-08-14 12:45:00|2.65|1.85|2.64|1.84|2.67|1.87|2.62|1.82|0
1755175800000|2025-08-14 12:50:00|2.63|1.83|2.62|1.82|2.64|1.84|2.57|1.77|0
1755176100000|2025-08-14 12:55:00|2.61|1.81|2.64|1.84|2.66|1.86|2.61|1.81|0
1755176400000|2025-08-14 13:00:00|2.65|1.85|2.67|1.87|2.68|1.88|2.64|1.84|0
1755176700000|2025-08-14 13:05:00|2.68|1.88|2.66|1.86|2.68|1.88|2.65|1.85|0
1755177000000|2025-08-14 13:10:00|2.67|1.87|2.67|1.87|2.68|1.88|2.66|1.86|0
1755177300000|2025-08-14 13:15:00|2.68|1.88|2.67|1.87|2.7|1.9|2.64|1.84|0
1755177600000|2025-08-14 13:20:00|2.68|1.88|2.67|1.87|2.68|1.88|2.66|1.86|0
1755177900000|2025-08-14 13:25:00|2.66|1.86|2.66|1.86|2.66|1.86|2.66|1.86|0
1755178200000|2025-08-14 13:30:00|2.62|1.82|2.63|1.83|2.69|1.89|2.62|1.82|0
1755178500000|2025-08-14 13:35:00|2.62|1.82|2.59|1.79|2.63|1.83|2.58|1.78|0
1755178800000|2025-08-14 13:40:00|2.6|1.8|2.59|1.79|2.62|1.82|2.57|1.77|0
1755179100000|2025-08-14 13:45:00|2.58|1.78|2.6|1.8|2.62|1.82|2.57|1.77|0
1755179400000|2025-08-14 13:50:00|2.59|1.79|2.56|1.76|2.6|1.8|2.53|1.73|0
1755179700000|2025-08-14 13:55:00|2.55|1.75|2.54|1.74|2.59|1.79|2.52|1.72|0
1755180000000|2025-08-14 14:00:00|2.55|1.75|2.55|1.75|2.56|1.76|2.52|1.72|0
1755180300000|2025-08-14 14:05:00|2.56|1.76|2.54|1.74|2.57|1.77|2.53|1.73|0
1755180600000|2025-08-14 14:10:00|2.55|1.75|2.55|1.75|2.56|1.76|2.53|1.73|0
1755180900000|2025-08-14 14:15:00|2.54|1.74|2.5|1.7|2.55|1.75|2.48|1.68|0
1755181200000|2025-08-14 14:20:00|2.49|1.69|2.54|1.74|2.57|1.77|2.49|1.69|0
1755181500000|2025-08-14 14:25:00|2.55|1.75|2.52|1.72|2.56|1.76|2.5|1.7|0
1755181800000|2025-08-14 14:30:00|2.51|1.71|2.47|1.67|2.51|1.71|2.46|1.66|0
1755182100000|2025-08-14 14:35:00|2.48|1.68|2.45|1.65|2.48|1.68|2.43|1.63|0
1755182400000|2025-08-14 14:40:00|2.44|1.64|2.47|1.67|2.47|1.67|2.44|1.64|0
1755182700000|2025-08-14 14:45:00|2.46|1.66|2.45|1.65|2.47|1.67|2.42|1.62|0
1755183000000|2025-08-14 14:50:00|2.46|1.66|2.45|1.65|2.46|1.66|2.44|1.64|0
1755183300000|2025-08-14 14:55:00|2.44|1.64|2.49|1.69|2.5|1.7|2.44|1.64|0
1755183600000|2025-08-14 15:00:00|2.5|1.7|2.5|1.7|2.51|1.71|2.49|1.69|0
1755183900000|2025-08-14 15:05:00|2.51|1.71|2.54|1.74|2.54|1.74|2.49|1.69|0
1755184200000|2025-08-14 15:10:00|2.55|1.75|2.53|1.73|2.56|1.76|2.53|1.73|0
1755184500000|2025-08-14 15:15:00|2.54|1.74|2.53|1.73|2.55|1.75|2.49|1.69|0
1755184800000|2025-08-14 15:20:00|2.52|1.72|2.55|1.75|2.56|1.76|2.52|1.72|0
1755185100000|2025-08-14 15:25:00|2.56|1.76|2.59|1.79|2.63|1.83|2.55|1.75|0
1755185400000|2025-08-14 15:30:00|2.6|1.8|2.59|1.79|2.6|1.8|2.54|1.74|0
1755185700000|2025-08-14 15:35:00|2.6|1.8|2.6|1.8|2.61|1.81|2.58|1.78|0
1755186000000|2025-08-14 15:40:00|2.61|1.81|2.59|1.79|2.61|1.81|2.57|1.77|0
1755186300000|2025-08-14 15:45:00|2.6|1.8|2.55|1.75|2.61|1.81|2.53|1.73|0
1755186600000|2025-08-14 15:50:00|2.56|1.76|2.56|1.76|2.56|1.76|2.53|1.73|0
1755186900000|2025-08-14 15:55:00|2.55|1.75|2.55|1.75|2.56|1.76|2.53|1.73|0
1755187200000|2025-08-14 16:00:00|2.56|1.76|2.55|1.75|2.56|1.76|2.54|1.74|0
1755187500000|2025-08-14 16:05:00|2.56|1.76|2.56|1.76|2.59|1.79|2.56|1.76|0
1755187800000|2025-08-14 16:10:00|2.57|1.77|2.65|1.85|2.66|1.86|2.57|1.77|0
1755188100000|2025-08-14 16:15:00|2.64|1.84|2.6|1.8|2.65|1.85|2.59|1.79|0
1755188400000|2025-08-14 16:20:00|2.61|1.81|2.6|1.8|2.62|1.82|2.56|1.76|0
1755188700000|2025-08-14 16:25:00|2.59|1.79|2.6|1.8|2.62|1.82|2.58|1.78|0
1755189000000|2025-08-14 16:30:00|2.59|1.79|2.6|1.8|2.61|1.81|2.58|1.78|0
1755189300000|2025-08-14 16:35:00|2.59|1.79|2.6|1.8|2.62|1.82|2.58|1.78|0
1755189600000|2025-08-14 16:40:00|2.59|1.79|2.58|1.78|2.61|1.81|2.58|1.78|0
1755189900000|2025-08-14 16:45:00|2.57|1.77|2.6|1.8|2.6|1.8|2.57|1.77|0
1755190200000|2025-08-14 16:50:00|2.59|1.79|2.52|1.72|2.59|1.79|2.52|1.72|0
1755190500000|2025-08-14 16:55:00|2.53|1.73|2.5|1.7|2.54|1.74|2.48|1.68|0
1755190800000|2025-08-14 17:00:00|2.51|1.71|2.49|1.69|2.51|1.71|2.49|1.69|0
1755191100000|2025-08-14 17:05:00|2.47|1.67|2.45|1.65|2.48|1.68|2.45|1.65|0
1755191400000|2025-08-14 17:10:00|2.44|1.64|2.44|1.64|2.45|1.65|2.44|1.64|0
1755191700000|2025-08-14 17:15:00|2.45|1.65|2.43|1.63|2.45|1.65|2.4|1.6|0
1755192000000|2025-08-14 17:20:00|2.44|1.64|2.37|1.57|2.45|1.65|2.37|1.57|0
1755192300000|2025-08-14 17:25:00|2.35|1.55|2.35|1.55|2.35|1.55|2.34|1.54|0
1755192600000|2025-08-14 17:30:00|2.36|1.56|2.35|1.55|2.36|1.56|2.34|1.54|0
1755192900000|2025-08-14 17:35:00|2.36|1.56|2.35|1.55|2.37|1.57|2.34|1.54|0
1755193200000|2025-08-14 17:40:00|2.36|1.56|2.36|1.56|2.38|1.58|2.35|1.55|0
1755193500000|2025-08-14 17:45:00|2.37|1.57|2.36|1.56|2.38|1.58|2.34|1.54|0
1755193800000|2025-08-14 17:50:00|2.35|1.55|2.4|1.6|2.4|1.6|2.35|1.55|0
1755194100000|2025-08-14 17:55:00|2.39|1.59|2.39|1.59|2.41|1.61|2.39|1.59|0
1755194400000|2025-08-14 18:00:00|2.4|1.6|2.4|1.6|2.41|1.61|2.39|1.59|0
1755194700000|2025-08-14 18:05:00|2.39|1.59|2.4|1.6|2.41|1.61|2.39|1.59|0
1755195000000|2025-08-14 18:10:00|2.41|1.61|2.43|1.63|2.43|1.63|2.39|1.59|0
1755195300000|2025-08-14 18:15:00|2.45|1.65|2.4|1.6|2.46|1.66|2.4|1.6|0
1755195600000|2025-08-14 18:20:00|2.41|1.61|2.4|1.6|2.41|1.61|2.39|1.59|0
1755195900000|2025-08-14 18:25:00|2.41|1.61|2.39|1.59|2.41|1.61|2.39|1.59|0
1755196200000|2025-08-14 18:30:00|2.4|1.6|2.42|1.62|2.43|1.63|2.39|1.59|0
1755196500000|2025-08-14 18:35:00|2.43|1.63|2.4|1.6|2.43|1.63|2.39|1.59|0
1755196800000|2025-08-14 18:40:00|2.39|1.59|2.39|1.59|2.4|1.6|2.38|1.58|0
1755197100000|2025-08-14 18:45:00|2.4|1.6|2.34|1.54|2.41|1.61|2.34|1.54|0
1755197400000|2025-08-14 18:50:00|2.35|1.55|2.35|1.55|2.36|1.56|2.34|1.54|0
1755197700000|2025-08-14 18:55:00|2.34|1.54|2.34|1.54|2.36|1.56|2.34|1.54|0
1755198000000|2025-08-14 19:00:00|2.35|1.55|2.35|1.55|2.36|1.56|2.34|1.54|0
1755198300000|2025-08-14 19:05:00|2.36|1.56|2.35|1.55|2.36|1.56|2.33|1.53|0
1755198600000|2025-08-14 19:10:00|2.36|1.56|2.34|1.54|2.36|1.56|2.34|1.54|0
1755198900000|2025-08-14 19:15:00|2.35|1.55|2.38|1.58|2.38|1.58|2.35|1.55|0
1755199200000|2025-08-14 19:20:00|2.37|1.57|2.35|1.55|2.39|1.59|2.35|1.55|0
1755199500000|2025-08-14 19:25:00|2.36|1.56|2.42|1.62|2.43|1.63|2.35|1.55|0
1755199800000|2025-08-14 19:30:00|2.45|1.65|2.47|1.67|2.47|1.67|2.44|1.64|0
1755200100000|2025-08-14 19:35:00|2.45|1.65|2.45|1.65|2.46|1.66|2.43|1.63|0
1755200400000|2025-08-14 19:40:00|2.46|1.66|2.45|1.65|2.47|1.67|2.43|1.63|0
1755200700000|2025-08-14 19:45:00|2.44|1.64|2.47|1.67|2.47|1.67|2.44|1.64|0
1755201000000|2025-08-14 19:50:00|2.46|1.66|2.46|1.66|2.48|1.68|2.46|1.66|0
1755201300000|2025-08-14 19:55:00|2.47|1.67|2.46|1.66|2.48|1.68|2.44|1.64|0
1755201600000|2025-08-14 20:00:00|2.47|1.67|2.52|1.72|2.53|1.73|2.47|1.67|0
1755201900000|2025-08-14 20:05:00|2.51|1.71|2.52|1.72|2.53|1.73|2.51|1.71|0
1755202200000|2025-08-14 20:10:00|2.51|1.71|2.5|1.7|2.53|1.73|2.49|1.69|0
1755202500000|2025-08-14 20:15:00|2.49|1.69|2.49|1.69|2.5|1.7|2.49|1.69|0
1755202800000|2025-08-14 20:20:00|2.5|1.7|2.5|1.7|2.5|1.7|2.49|1.69|0
1755203100000|2025-08-14 20:25:00|2.49|1.69|2.47|1.67|2.5|1.7|2.46|1.66|0
1755203400000|2025-08-14 20:30:00|2.46|1.66|2.48|1.68|2.49|1.69|2.46|1.66|0
1755203700000|2025-08-14 20:35:00|2.49|1.69|2.47|1.67|2.49|1.69|2.46|1.66|0
1755204000000|2025-08-14 20:40:00|2.48|1.68|2.46|1.66|2.48|1.68|2.46|1.66|0
1755204300000|2025-08-14 20:45:00|2.47|1.67|2.47|1.67|2.47|1.67|2.46|1.66|0
1755204600000|2025-08-14 20:50:00|2.46|1.66|2.47|1.67|2.47|1.67|2.46|1.66|0
1755204900000|2025-08-14 20:55:00|2.67|1.47|2.65|1.45|2.68|1.48|2.65|1.45|0
1755205200000|2025-08-14 21:00:00|2.66|1.46|2.66|1.46|2.66|1.46|2.65|1.45|0
1755205500000|2025-08-14 21:05:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1755206100000|2025-08-14 21:15:00|2.66|1.46|2.66|1.46|2.66|1.46|2.65|1.45|0
1755206400000|2025-08-14 21:20:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1755206700000|2025-08-14 21:25:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1755207300000|2025-08-14 21:35:00|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1755208800000|2025-08-14 22:00:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1755209100000|2025-08-14 22:05:00|2.64|1.44|2.62|1.42|2.64|1.44|2.62|1.42|0
1755209400000|2025-08-14 22:10:00|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1755209700000|2025-08-14 22:15:00|2.64|1.44|2.64|1.44|2.64|1.44|2.63|1.43|0
1755210000000|2025-08-14 22:20:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1755210300000|2025-08-14 22:25:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1755210600000|2025-08-14 22:30:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1755210900000|2025-08-14 22:35:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1755211200000|2025-08-14 22:40:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1755211800000|2025-08-14 22:50:00|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1755212100000|2025-08-14 22:55:00|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1755212400000|2025-08-14 23:00:00|2.61|1.41|2.61|1.41|2.62|1.42|2.6|1.4|0
1755212700000|2025-08-14 23:05:00|2.6|1.4|2.6|1.4|2.61|1.41|2.6|1.4|0
1755213000000|2025-08-14 23:10:00|2.61|1.41|2.61|1.41|2.61|1.41|2.6|1.4|0
1755213300000|2025-08-14 23:15:00|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1755213600000|2025-08-14 23:20:00|2.61|1.41|2.6|1.4|2.61|1.41|2.6|1.4|0
1755213900000|2025-08-14 23:25:00|2.61|1.41|2.61|1.41|2.61|1.41|2.6|1.4|0
1755214200000|2025-08-14 23:30:00|2.6|1.4|2.61|1.41|2.61|1.41|2.6|1.4|0
1755214500000|2025-08-14 23:35:00|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1755215100000|2025-08-14 23:45:00|2.61|1.41|2.6|1.4|2.61|1.41|2.59|1.39|0
1755215400000|2025-08-14 23:50:00|2.61|1.41|2.61|1.41|2.62|1.42|2.61|1.41|0
1755215700000|2025-08-14 23:55:00|2.6|1.4|2.62|1.42|2.62|1.42|2.6|1.4|0
1755216000000|2025-08-15 00:00:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1755216300000|2025-08-15 00:05:00|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1755216600000|2025-08-15 00:10:00|2.64|1.44|2.62|1.42|2.64|1.44|2.62|1.42|0
1755216900000|2025-08-15 00:15:00|2.42|1.62|2.45|1.65|2.45|1.65|2.42|1.62|0
1755217200000|2025-08-15 00:20:00|2.47|1.67|2.45|1.65|2.48|1.68|2.44|1.64|0
1755217500000|2025-08-15 00:25:00|2.44|1.64|2.42|1.62|2.45|1.65|2.42|1.62|0
1755217800000|2025-08-15 00:30:00|2.43|1.63|2.42|1.62|2.43|1.63|2.4|1.6|0
1755218100000|2025-08-15 00:35:00|2.4|1.6|2.4|1.6|2.4|1.6|2.39|1.59|0
1755218400000|2025-08-15 00:40:00|2.39|1.59|2.38|1.58|2.4|1.6|2.37|1.57|0
1755218700000|2025-08-15 00:45:00|2.39|1.59|2.38|1.58|2.39|1.59|2.37|1.57|0
1755219000000|2025-08-15 00:50:00|2.37|1.57|2.38|1.58|2.38|1.58|2.37|1.57|0
1755219300000|2025-08-15 00:55:00|2.37|1.57|2.37|1.57|2.38|1.58|2.37|1.57|0
1755219600000|2025-08-15 01:00:00|2.38|1.58|2.37|1.57|2.38|1.58|2.37|1.57|0
1755219900000|2025-08-15 01:05:00|2.38|1.58|2.38|1.58|2.38|1.58|2.37|1.57|0
1755220200000|2025-08-15 01:10:00|2.37|1.57|2.38|1.58|2.38|1.58|2.37|1.57|0
1755220500000|2025-08-15 01:15:00|2.37|1.57|2.37|1.57|2.38|1.58|2.37|1.57|0
1755220800000|2025-08-15 01:20:00|2.38|1.58|2.38|1.58|2.38|1.58|2.37|1.57|0
1755221100000|2025-08-15 01:25:00|2.37|1.57|2.37|1.57|2.38|1.58|2.37|1.57|0
1755221400000|2025-08-15 01:30:00|2.38|1.58|2.37|1.57|2.38|1.58|2.35|1.55|0
1755221700000|2025-08-15 01:35:00|2.36|1.56|2.32|1.52|2.37|1.57|2.32|1.52|0
1755222000000|2025-08-15 01:40:00|2.33|1.53|2.32|1.52|2.33|1.53|2.32|1.52|0
1755222300000|2025-08-15 01:45:00|2.33|1.53|2.32|1.52|2.33|1.53|2.32|1.52|0
1755222600000|2025-08-15 01:50:00|2.33|1.53|2.33|1.53|2.33|1.53|2.32|1.52|0
1755222900000|2025-08-15 01:55:00|2.32|1.52|2.33|1.53|2.33|1.53|2.32|1.52|0
1755223200000|2025-08-15 02:00:00|2.32|1.52|2.33|1.53|2.33|1.53|2.32|1.52|0
1755223500000|2025-08-15 02:05:00|2.32|1.52|2.32|1.52|2.33|1.53|2.3|1.5|0
1755223800000|2025-08-15 02:10:00|2.33|1.53|2.32|1.52|2.33|1.53|2.3|1.5|0
1755224100000|2025-08-15 02:15:00|2.33|1.53|2.28|1.48|2.33|1.53|2.28|1.48|0
1755224400000|2025-08-15 02:20:00|2.27|1.47|2.27|1.47|2.28|1.48|2.27|1.47|0
1755224700000|2025-08-15 02:25:00|2.28|1.48|2.27|1.47|2.28|1.48|2.27|1.47|0
1755225000000|2025-08-15 02:30:00|2.28|1.48|2.27|1.47|2.28|1.48|2.27|1.47|0
1755225300000|2025-08-15 02:35:00|2.28|1.48|2.28|1.48|2.28|1.48|2.27|1.47|0
1755225600000|2025-08-15 02:40:00|2.3|1.5|2.3|1.5|2.3|1.5|2.3|1.5|0
1755226500000|2025-08-15 02:55:00|2.28|1.48|2.28|1.48|2.28|1.48|2.27|1.47|0
1755226800000|2025-08-15 03:00:00|2.27|1.47|2.28|1.48|2.28|1.48|2.27|1.47|0
1755227100000|2025-08-15 03:05:00|2.27|1.47|2.28|1.48|2.28|1.48|2.27|1.47|0
1755227700000|2025-08-15 03:15:00|2.27|1.47|2.28|1.48|2.28|1.48|2.27|1.47|0
1755228000000|2025-08-15 03:20:00|2.27|1.47|2.28|1.48|2.28|1.48|2.27|1.47|0
1755228300000|2025-08-15 03:25:00|2.27|1.47|2.27|1.47|2.28|1.48|2.27|1.47|0
1755228600000|2025-08-15 03:30:00|2.28|1.48|2.28|1.48|2.28|1.48|2.27|1.47|0
1755228900000|2025-08-15 03:35:00|2.27|1.47|2.28|1.48|2.28|1.48|2.27|1.47|0
1755229500000|2025-08-15 03:45:00|2.27|1.47|2.27|1.47|2.28|1.48|2.27|1.47|0
1755229800000|2025-08-15 03:50:00|2.28|1.48|2.28|1.48|2.28|1.48|2.27|1.47|0
1755230100000|2025-08-15 03:55:00|2.27|1.47|2.28|1.48|2.28|1.48|2.27|1.47|0
1755230400000|2025-08-15 04:00:00|2.25|1.45|2.25|1.45|2.25|1.45|2.25|1.45|0
1755230700000|2025-08-15 04:05:00|2.28|1.48|2.26|1.46|2.28|1.48|2.24|1.44|0
1755231000000|2025-08-15 04:10:00|2.25|1.45|2.28|1.48|2.28|1.48|2.25|1.45|0
1755231300000|2025-08-15 04:15:00|2.27|1.47|2.28|1.48|2.28|1.48|2.27|1.47|0
1755231600000|2025-08-15 04:20:00|2.27|1.47|2.25|1.45|2.27|1.47|2.25|1.45|0
1755231900000|2025-08-15 04:25:00|2.26|1.46|2.26|1.46|2.26|1.46|2.25|1.45|0
1755232200000|2025-08-15 04:30:00|2.28|1.48|2.25|1.45|2.28|1.48|2.24|1.44|0
1755232500000|2025-08-15 04:35:00|2.26|1.46|2.25|1.45|2.26|1.46|2.24|1.44|0
1755233400000|2025-08-15 04:50:00|2.26|1.46|2.25|1.45|2.26|1.46|2.25|1.45|0
1755234000000|2025-08-15 05:00:00|2.24|1.44|2.22|1.42|2.24|1.44|2.22|1.42|0
1755234300000|2025-08-15 05:05:00|2.2|1.4|2.2|1.4|2.21|1.41|2.2|1.4|0
1755234600000|2025-08-15 05:10:00|2.21|1.41|2.22|1.42|2.23|1.43|2.2|1.4|0
1755234900000|2025-08-15 05:15:00|2.23|1.43|2.22|1.42|2.23|1.43|2.22|1.42|0
1755235200000|2025-08-15 05:20:00|2.23|1.43|2.23|1.43|2.23|1.43|2.22|1.42|0
1755235500000|2025-08-15 05:25:00|2.22|1.42|2.22|1.42|2.23|1.43|2.22|1.42|0
1755235800000|2025-08-15 05:30:00|2.23|1.43|2.22|1.42|2.23|1.43|2.22|1.42|0
1755236100000|2025-08-15 05:35:00|2.23|1.43|2.23|1.43|2.23|1.43|2.22|1.42|0
1755236400000|2025-08-15 05:40:00|2.22|1.42|2.22|1.42|2.23|1.43|2.22|1.42|0
1755236700000|2025-08-15 05:45:00|2.23|1.43|2.23|1.43|2.23|1.43|2.22|1.42|0
1755237000000|2025-08-15 05:50:00|2.22|1.42|2.22|1.42|2.23|1.43|2.22|1.42|0
1755237600000|2025-08-15 06:00:00|2.23|1.43|2.2|1.4|2.23|1.43|2.2|1.4|0
1755237900000|2025-08-15 06:05:00|2.22|1.42|2.22|1.42|2.23|1.43|2.22|1.42|0
1755238200000|2025-08-15 06:10:00|2.23|1.43|2.22|1.42|2.23|1.43|2.22|1.42|0
1755238500000|2025-08-15 06:15:00|2.23|1.43|2.23|1.43|2.23|1.43|2.2|1.4|0
1755238800000|2025-08-15 06:20:00|2.2|1.4|2.22|1.42|2.24|1.44|2.2|1.4|0
1755239100000|2025-08-15 06:25:00|2.23|1.43|2.23|1.43|2.23|1.43|2.22|1.42|0
1755239400000|2025-08-15 06:30:00|2.22|1.42|2.23|1.43|2.23|1.43|2.2|1.4|0
1755239700000|2025-08-15 06:35:00|2.22|1.42|2.23|1.43|2.23|1.43|2.2|1.4|0
1755240000000|2025-08-15 06:40:00|2.22|1.42|2.2|1.4|2.23|1.43|2.17|1.37|0
1755240600000|2025-08-15 06:50:00|2.21|1.41|2.18|1.38|2.21|1.41|2.17|1.37|0
1755240900000|2025-08-15 06:55:00|2.2|1.4|2.23|1.43|2.23|1.43|2.2|1.4|0
1755241200000|2025-08-15 07:00:00|2.24|1.44|2.22|1.42|2.24|1.44|2.2|1.4|0
1755241500000|2025-08-15 07:05:00|2.2|1.4|2.21|1.41|2.21|1.41|2.17|1.37|0
1755241800000|2025-08-15 07:10:00|2.2|1.4|2.2|1.4|2.21|1.41|2.2|1.4|0
1755242100000|2025-08-15 07:15:00|2.21|1.41|2.2|1.4|2.21|1.41|2.19|1.39|0
1755242400000|2025-08-15 07:20:00|2.21|1.41|2.2|1.4|2.21|1.41|2.19|1.39|0
1755242700000|2025-08-15 07:25:00|2.18|1.38|2.21|1.41|2.21|1.41|2.18|1.38|0
1755243000000|2025-08-15 07:30:00|2.2|1.4|2.2|1.4|2.21|1.41|2.17|1.37|0
1755243300000|2025-08-15 07:35:00|2.19|1.39|2.2|1.4|2.21|1.41|2.19|1.39|0
1755243600000|2025-08-15 07:40:00|2.21|1.41|2.22|1.42|2.25|1.45|2.2|1.4|0
1755243900000|2025-08-15 07:45:00|2.23|1.43|2.23|1.43|2.23|1.43|2.22|1.42|0
1755244200000|2025-08-15 07:50:00|2.22|1.42|2.23|1.43|2.23|1.43|2.22|1.42|0
1755244500000|2025-08-15 07:55:00|2.22|1.42|2.23|1.43|2.23|1.43|2.22|1.42|0
1755244800000|2025-08-15 08:00:00|2.22|1.42|2.21|1.41|2.23|1.43|2.21|1.41|0
1755245100000|2025-08-15 08:05:00|2.23|1.43|2.23|1.43|2.23|1.43|2.22|1.42|0
1755245400000|2025-08-15 08:10:00|2.22|1.42|2.22|1.42|2.24|1.44|2.22|1.42|0
1755245700000|2025-08-15 08:15:00|2.23|1.43|2.22|1.42|2.23|1.43|2.22|1.42|0
1755246000000|2025-08-15 08:20:00|2.23|1.43|2.23|1.43|2.23|1.43|2.22|1.42|0
1755246300000|2025-08-15 08:25:00|2.22|1.42|2.23|1.43|2.23|1.43|2.22|1.42|0
1755246600000|2025-08-15 08:30:00|2.22|1.42|2.22|1.42|2.23|1.43|2.22|1.42|0
1755246900000|2025-08-15 08:35:00|2.23|1.43|2.23|1.43|2.26|1.46|2.22|1.42|0
1755247200000|2025-08-15 08:40:00|2.25|1.45|2.25|1.45|2.26|1.46|2.24|1.44|0
1755247500000|2025-08-15 08:45:00|2.26|1.46|2.28|1.48|2.28|1.48|2.25|1.45|0
1755247800000|2025-08-15 08:50:00|2.27|1.47|2.28|1.48|2.28|1.48|2.27|1.47|0
1755248100000|2025-08-15 08:55:00|2.27|1.47|2.28|1.48|2.28|1.48|2.27|1.47|0
1755248400000|2025-08-15 09:00:00|2.27|1.47|2.28|1.48|2.28|1.48|2.27|1.47|0
1755248700000|2025-08-15 09:05:00|2.3|1.5|2.27|1.47|2.3|1.5|2.27|1.47|0
1755249000000|2025-08-15 09:10:00|2.28|1.48|2.27|1.47|2.28|1.48|2.26|1.46|0
1755249300000|2025-08-15 09:15:00|2.28|1.48|2.27|1.47|2.28|1.48|2.27|1.47|0
1755249600000|2025-08-15 09:20:00|2.28|1.48|2.25|1.45|2.28|1.48|2.25|1.45|0
1755249900000|2025-08-15 09:25:00|2.24|1.44|2.25|1.45|2.26|1.46|2.24|1.44|0
1755250200000|2025-08-15 09:30:00|2.26|1.46|2.25|1.45|2.26|1.46|2.25|1.45|0
1755250500000|2025-08-15 09:35:00|2.26|1.46|2.25|1.45|2.26|1.46|2.25|1.45|0
1755250800000|2025-08-15 09:40:00|2.26|1.46|2.25|1.45|2.26|1.46|2.25|1.45|0
1755251400000|2025-08-15 09:50:00|2.26|1.46|2.25|1.45|2.26|1.46|2.25|1.45|0
1755251700000|2025-08-15 09:55:00|2.26|1.46|2.26|1.46|2.26|1.46|2.24|1.44|0
1755252000000|2025-08-15 10:00:00|2.25|1.45|2.27|1.47|2.28|1.48|2.25|1.45|0
1755252300000|2025-08-15 10:05:00|2.28|1.48|2.27|1.47|2.28|1.48|2.26|1.46|0
1755252600000|2025-08-15 10:10:00|2.28|1.48|2.27|1.47|2.28|1.48|2.27|1.47|0
1755252900000|2025-08-15 10:15:00|2.28|1.48|2.28|1.48|2.28|1.48|2.27|1.47|0
1755253200000|2025-08-15 10:20:00|2.27|1.47|2.28|1.48|2.28|1.48|2.27|1.47|0
1755253500000|2025-08-15 10:25:00|2.27|1.47|2.27|1.47|2.28|1.48|2.27|1.47|0
1755253800000|2025-08-15 10:30:00|2.28|1.48|2.23|1.43|2.28|1.48|2.22|1.42|0
1755254100000|2025-08-15 10:35:00|2.22|1.42|2.25|1.45|2.25|1.45|2.22|1.42|0
1755254400000|2025-08-15 10:40:00|2.23|1.43|2.22|1.42|2.23|1.43|2.22|1.42|0
1755254700000|2025-08-15 10:45:00|2.23|1.43|2.23|1.43|2.25|1.45|2.22|1.42|0
1755255000000|2025-08-15 10:50:00|2.22|1.42|2.22|1.42|2.23|1.43|2.22|1.42|0
1755255300000|2025-08-15 10:55:00|2.21|1.41|2.23|1.43|2.23|1.43|2.21|1.41|0
1755255600000|2025-08-15 11:00:00|2.22|1.42|2.23|1.43|2.23|1.43|2.22|1.42|0
1755255900000|2025-08-15 11:05:00|2.22|1.42|2.23|1.43|2.23|1.43|2.22|1.42|0
1755256200000|2025-08-15 11:10:00|2.22|1.42|2.22|1.42|2.23|1.43|2.22|1.42|0
1755256500000|2025-08-15 11:15:00|2.2|1.4|2.22|1.42|2.23|1.43|2.2|1.4|0
1755256800000|2025-08-15 11:20:00|2.23|1.43|2.18|1.38|2.23|1.43|2.18|1.38|0
1755257100000|2025-08-15 11:25:00|2.17|1.37|2.18|1.38|2.18|1.38|2.17|1.37|0
1755257400000|2025-08-15 11:30:00|2.2|1.4|2.18|1.38|2.2|1.4|2.17|1.37|0
1755257700000|2025-08-15 11:35:00|2.19|1.39|2.2|1.4|2.23|1.43|2.18|1.38|0
1755258300000|2025-08-15 11:45:00|2.22|1.42|2.22|1.42|2.22|1.42|2.2|1.4|0
1755258600000|2025-08-15 11:50:00|2.23|1.43|2.2|1.4|2.23|1.43|2.2|1.4|0
1755258900000|2025-08-15 11:55:00|2.21|1.41|2.22|1.42|2.23|1.43|2.2|1.4|0
1755259200000|2025-08-15 12:00:00|2.23|1.43|2.22|1.42|2.23|1.43|2.22|1.42|0
1755259500000|2025-08-15 12:05:00|2.23|1.43|2.22|1.42|2.23|1.43|2.22|1.42|0
1755259800000|2025-08-15 12:10:00|2.23|1.43|2.22|1.42|2.23|1.43|2.22|1.42|0
1755260100000|2025-08-15 12:15:00|2.23|1.43|2.23|1.43|2.23|1.43|2.22|1.42|0
1755260400000|2025-08-15 12:20:00|2.22|1.42|2.23|1.43|2.25|1.45|2.22|1.42|0
1755260700000|2025-08-15 12:25:00|2.22|1.42|2.25|1.45|2.26|1.46|2.22|1.42|0
1755261000000|2025-08-15 12:30:00|2.26|1.46|2.22|1.42|2.26|1.46|2.22|1.42|0
1755261300000|2025-08-15 12:35:00|2.23|1.43|2.22|1.42|2.24|1.44|2.22|1.42|0
1755261600000|2025-08-15 12:40:00|2.23|1.43|2.23|1.43|2.24|1.44|2.22|1.42|0
1755261900000|2025-08-15 12:45:00|2.22|1.42|2.23|1.43|2.23|1.43|2.2|1.4|0
1755262200000|2025-08-15 12:50:00|2.22|1.42|2.22|1.42|2.23|1.43|2.22|1.42|0
1755262500000|2025-08-15 12:55:00|2.23|1.43|2.22|1.42|2.23|1.43|2.2|1.4|0
1755262800000|2025-08-15 13:00:00|2.23|1.43|2.22|1.42|2.24|1.44|2.22|1.42|0
1755263100000|2025-08-15 13:05:00|2.23|1.43|2.22|1.42|2.23|1.43|2.22|1.42|0
1755263400000|2025-08-15 13:10:00|2.23|1.43|2.23|1.43|2.23|1.43|2.22|1.42|0
1755263700000|2025-08-15 13:15:00|2.22|1.42|2.23|1.43|2.23|1.43|2.21|1.41|0
1755264000000|2025-08-15 13:20:00|2.24|1.44|2.23|1.43|2.24|1.44|2.22|1.42|0
1755264300000|2025-08-15 13:25:00|2.24|1.44|2.24|1.44|2.24|1.44|2.24|1.44|0
1755264600000|2025-08-15 13:30:00|2.25|1.45|2.28|1.48|2.28|1.48|2.21|1.41|0
1755264900000|2025-08-15 13:35:00|2.27|1.47|2.28|1.48|2.3|1.5|2.26|1.46|0
1755265200000|2025-08-15 13:40:00|2.27|1.47|2.28|1.48|2.28|1.48|2.26|1.46|0
1755265500000|2025-08-15 13:45:00|2.29|1.49|2.37|1.57|2.37|1.57|2.29|1.49|0
1755265800000|2025-08-15 13:50:00|2.36|1.56|2.4|1.6|2.43|1.63|2.36|1.56|0
1755266100000|2025-08-15 13:55:00|2.39|1.59|2.41|1.61|2.42|1.62|2.38|1.58|0
1755266400000|2025-08-15 14:00:00|2.46|1.66|2.41|1.61|2.62|1.82|2.4|1.6|0
1755266700000|2025-08-15 14:05:00|2.42|1.62|2.39|1.59|2.42|1.62|2.38|1.58|0
1755267000000|2025-08-15 14:10:00|2.4|1.6|2.37|1.57|2.42|1.62|2.37|1.57|0
1755267300000|2025-08-15 14:15:00|2.39|1.59|2.4|1.6|2.41|1.61|2.36|1.56|0
1755267600000|2025-08-15 14:20:00|2.41|1.61|2.45|1.65|2.46|1.66|2.39|1.59|0
1755267900000|2025-08-15 14:25:00|2.44|1.64|2.4|1.6|2.46|1.66|2.38|1.58|0
1755268200000|2025-08-15 14:30:00|2.41|1.61|2.39|1.59|2.41|1.61|2.38|1.58|0
1755268500000|2025-08-15 14:35:00|2.4|1.6|2.4|1.6|2.4|1.6|2.38|1.58|0
1755268800000|2025-08-15 14:40:00|2.39|1.59|2.4|1.6|2.41|1.61|2.38|1.58|0
1755269100000|2025-08-15 14:45:00|2.41|1.61|2.4|1.6|2.42|1.62|2.39|1.59|0
1755269400000|2025-08-15 14:50:00|2.41|1.61|2.4|1.6|2.41|1.61|2.38|1.58|0
1755269700000|2025-08-15 14:55:00|2.41|1.61|2.39|1.59|2.41|1.61|2.38|1.58|0
1755270000000|2025-08-15 15:00:00|2.4|1.6|2.4|1.6|2.41|1.61|2.39|1.59|0
1755270300000|2025-08-15 15:05:00|2.41|1.61|2.37|1.57|2.41|1.61|2.37|1.57|0
1755270600000|2025-08-15 15:10:00|2.36|1.56|2.3|1.5|2.36|1.56|2.3|1.5|0
1755270900000|2025-08-15 15:15:00|2.31|1.51|2.28|1.48|2.31|1.51|2.27|1.47|0
1755271200000|2025-08-15 15:20:00|2.27|1.47|2.31|1.51|2.31|1.51|2.27|1.47|0
1755271500000|2025-08-15 15:25:00|2.3|1.5|2.35|1.55|2.36|1.56|2.29|1.49|0
1755271800000|2025-08-15 15:30:00|2.34|1.54|2.36|1.56|2.36|1.56|2.34|1.54|0
1755272100000|2025-08-15 15:35:00|2.35|1.55|2.41|1.61|2.41|1.61|2.35|1.55|0
1755272400000|2025-08-15 15:40:00|2.4|1.6|2.44|1.64|2.46|1.66|2.39|1.59|0
1755272700000|2025-08-15 15:45:00|2.43|1.63|2.4|1.6|2.46|1.66|2.39|1.59|0
1755273000000|2025-08-15 15:50:00|2.39|1.59|2.35|1.55|2.4|1.6|2.33|1.53|0
1755273300000|2025-08-15 15:55:00|2.34|1.54|2.41|1.61|2.41|1.61|2.34|1.54|0
1755273600000|2025-08-15 16:00:00|2.4|1.6|2.39|1.59|2.42|1.62|2.38|1.58|0
1755273900000|2025-08-15 16:05:00|2.38|1.58|2.4|1.6|2.4|1.6|2.38|1.58|0
1755274200000|2025-08-15 16:10:00|2.41|1.61|2.34|1.54|2.41|1.61|2.34|1.54|0
1755274500000|2025-08-15 16:15:00|2.35|1.55|2.39|1.59|2.4|1.6|2.34|1.54|0
1755274800000|2025-08-15 16:20:00|2.4|1.6|2.4|1.6|2.41|1.61|2.39|1.59|0
1755275100000|2025-08-15 16:25:00|2.39|1.59|2.4|1.6|2.42|1.62|2.39|1.59|0
1755275400000|2025-08-15 16:30:00|2.39|1.59|2.39|1.59|2.43|1.63|2.39|1.59|0
1755275700000|2025-08-15 16:35:00|2.4|1.6|2.4|1.6|2.41|1.61|2.38|1.58|0
1755276000000|2025-08-15 16:40:00|2.39|1.59|2.4|1.6|2.41|1.61|2.39|1.59|0
1755276300000|2025-08-15 16:45:00|2.39|1.59|2.4|1.6|2.41|1.61|2.38|1.58|0
1755276600000|2025-08-15 16:50:00|2.39|1.59|2.39|1.59|2.41|1.61|2.39|1.59|0
1755276900000|2025-08-15 16:55:00|2.4|1.6|2.4|1.6|2.41|1.61|2.38|1.58|0
1755277200000|2025-08-15 17:00:00|2.39|1.59|2.39|1.59|2.41|1.61|2.39|1.59|0
1755277500000|2025-08-15 17:05:00|2.4|1.6|2.4|1.6|2.41|1.61|2.38|1.58|0
1755277800000|2025-08-15 17:10:00|2.41|1.61|2.4|1.6|2.41|1.61|2.39|1.59|0
1755278100000|2025-08-15 17:15:00|2.39|1.59|2.42|1.62|2.43|1.63|2.39|1.59|0
1755278400000|2025-08-15 17:20:00|2.43|1.63|2.42|1.62|2.43|1.63|2.41|1.61|0
1755278700000|2025-08-15 17:25:00|2.43|1.63|2.4|1.6|2.43|1.63|2.39|1.59|0
1755279000000|2025-08-15 17:30:00|2.39|1.59|2.4|1.6|2.41|1.61|2.38|1.58|0
1755279300000|2025-08-15 17:35:00|2.41|1.61|2.4|1.6|2.41|1.61|2.39|1.59|0
1755279600000|2025-08-15 17:40:00|2.39|1.59|2.4|1.6|2.41|1.61|2.39|1.59|0
1755279900000|2025-08-15 17:45:00|2.39|1.59|2.39|1.59|2.41|1.61|2.39|1.59|0
1755280200000|2025-08-15 17:50:00|2.4|1.6|2.39|1.59|2.43|1.63|2.39|1.59|0
1755280500000|2025-08-15 17:55:00|2.4|1.6|2.4|1.6|2.4|1.6|2.39|1.59|0
1755280800000|2025-08-15 18:00:00|2.39|1.59|2.4|1.6|2.43|1.63|2.39|1.59|0
1755281100000|2025-08-15 18:05:00|2.39|1.59|2.4|1.6|2.41|1.61|2.39|1.59|0
1755281400000|2025-08-15 18:10:00|2.39|1.59|2.4|1.6|2.41|1.61|2.39|1.59|0
1755281700000|2025-08-15 18:15:00|2.41|1.61|2.5|1.7|2.5|1.7|2.39|1.59|0
1755282000000|2025-08-15 18:20:00|2.49|1.69|2.49|1.69|2.51|1.71|2.49|1.69|0
1755282300000|2025-08-15 18:25:00|2.5|1.7|2.49|1.69|2.5|1.7|2.48|1.68|0
1755282600000|2025-08-15 18:30:00|2.5|1.7|2.46|1.66|2.5|1.7|2.45|1.65|0
1755282900000|2025-08-15 18:35:00|2.45|1.65|2.43|1.63|2.47|1.67|2.42|1.62|0
1755283200000|2025-08-15 18:40:00|2.42|1.62|2.42|1.62|2.45|1.65|2.42|1.62|0
1755283500000|2025-08-15 18:45:00|2.43|1.63|2.44|1.64|2.45|1.65|2.4|1.6|0
1755283800000|2025-08-15 18:50:00|2.43|1.63|2.43|1.63|2.45|1.65|2.42|1.62|0
1755284100000|2025-08-15 18:55:00|2.42|1.62|2.4|1.6|2.48|1.68|2.39|1.59|0
1755284400000|2025-08-15 19:00:00|2.39|1.59|2.45|1.65|2.48|1.68|2.39|1.59|0
1755284700000|2025-08-15 19:05:00|2.46|1.66|2.46|1.66|2.49|1.69|2.43|1.63|0
1755285000000|2025-08-15 19:10:00|2.47|1.67|2.47|1.67|2.47|1.67|2.46|1.66|0
1755285300000|2025-08-15 19:15:00|2.45|1.65|2.47|1.67|2.49|1.69|2.44|1.64|0
1755285600000|2025-08-15 19:20:00|2.46|1.66|2.47|1.67|2.48|1.68|2.46|1.66|0
1755285900000|2025-08-15 19:25:00|2.48|1.68|2.51|1.71|2.51|1.71|2.48|1.68|0
1755286200000|2025-08-15 19:30:00|2.5|1.7|2.5|1.7|2.53|1.73|2.49|1.69|0
1755286500000|2025-08-15 19:35:00|2.49|1.69|2.51|1.71|2.51|1.71|2.48|1.68|0
1755286800000|2025-08-15 19:40:00|2.5|1.7|2.5|1.7|2.5|1.7|2.47|1.67|0
1755287100000|2025-08-15 19:45:00|2.49|1.69|2.47|1.67|2.5|1.7|2.46|1.66|0
1755287400000|2025-08-15 19:50:00|2.48|1.68|2.47|1.67|2.48|1.68|2.44|1.64|0
1755287700000|2025-08-15 19:55:00|2.49|1.69|2.51|1.71|2.53|1.73|2.48|1.68|0
1755288000000|2025-08-15 20:00:00|2.49|1.69|2.51|1.71|2.54|1.74|2.49|1.69|0
1755288300000|2025-08-15 20:05:00|2.52|1.72|2.52|1.72|2.53|1.73|2.51|1.71|0
1755288600000|2025-08-15 20:10:00|2.51|1.71|2.52|1.72|2.52|1.72|2.51|1.71|0
1755476100000|2025-08-18 00:15:00|2.4|1.6|2.4|1.6|2.4|1.6|2.39|1.59|0
1755476400000|2025-08-18 00:20:00|2.39|1.59|2.42|1.62|2.42|1.62|2.39|1.59|0
1755476700000|2025-08-18 00:25:00|2.41|1.61|2.4|1.6|2.42|1.62|2.39|1.59|0
1755477000000|2025-08-18 00:30:00|2.39|1.59|2.4|1.6|2.4|1.6|2.39|1.59|0
1755477300000|2025-08-18 00:35:00|2.39|1.59|2.4|1.6|2.4|1.6|2.39|1.59|0
1755477600000|2025-08-18 00:40:00|2.39|1.59|2.4|1.6|2.4|1.6|2.39|1.59|0
1755477900000|2025-08-18 00:45:00|2.35|1.55|2.35|1.55|2.35|1.55|2.35|1.55|0
1755478500000|2025-08-18 00:55:00|2.36|1.56|2.35|1.55|2.36|1.56|2.34|1.54|0
1755478800000|2025-08-18 01:00:00|2.34|1.54|2.35|1.55|2.35|1.55|2.34|1.54|0
1755479400000|2025-08-18 01:10:00|2.34|1.54|2.35|1.55|2.35|1.55|2.32|1.52|0
1755479700000|2025-08-18 01:15:00|2.32|1.52|2.35|1.55|2.35|1.55|2.32|1.52|0
1755480300000|2025-08-18 01:25:00|2.34|1.54|2.35|1.55|2.35|1.55|2.34|1.54|0
1755480600000|2025-08-18 01:30:00|2.33|1.53|2.33|1.53|2.33|1.53|2.33|1.53|0
1755480900000|2025-08-18 01:35:00|2.32|1.52|2.32|1.52|2.33|1.53|2.32|1.52|0
1755481200000|2025-08-18 01:40:00|2.33|1.53|2.3|1.5|2.33|1.53|2.3|1.5|0
1755481500000|2025-08-18 01:45:00|2.28|1.48|2.3|1.5|2.3|1.5|2.28|1.48|0
1755483600000|2025-08-18 02:20:00|2.31|1.51|2.3|1.5|2.35|1.55|2.3|1.5|0
1755483900000|2025-08-18 02:25:00|2.29|1.49|2.28|1.48|2.3|1.5|2.27|1.47|0
1755484200000|2025-08-18 02:30:00|2.27|1.47|2.27|1.47|2.28|1.48|2.27|1.47|0
1755484800000|2025-08-18 02:40:00|2.28|1.48|2.27|1.47|2.28|1.48|2.27|1.47|0
1755485100000|2025-08-18 02:45:00|2.28|1.48|2.28|1.48|2.28|1.48|2.28|1.48|0
1755485400000|2025-08-18 02:50:00|2.27|1.47|2.28|1.48|2.28|1.48|2.27|1.47|0
1755485700000|2025-08-18 02:55:00|2.27|1.47|2.27|1.47|2.28|1.48|2.27|1.47|0
1755486000000|2025-08-18 03:00:00|2.28|1.48|2.27|1.47|2.28|1.48|2.27|1.47|0
1755486900000|2025-08-18 03:15:00|2.28|1.48|2.28|1.48|2.28|1.48|2.27|1.47|0
1755487200000|2025-08-18 03:20:00|2.27|1.47|2.27|1.47|2.28|1.48|2.27|1.47|0
1755487500000|2025-08-18 03:25:00|2.28|1.48|2.27|1.47|2.28|1.48|2.27|1.47|0
1755487800000|2025-08-18 03:30:00|2.28|1.48|2.33|1.53|2.35|1.55|2.28|1.48|0
1755488100000|2025-08-18 03:35:00|2.32|1.52|2.32|1.52|2.33|1.53|2.32|1.52|0
1755488400000|2025-08-18 03:40:00|2.33|1.53|2.32|1.52|2.33|1.53|2.32|1.52|0
1755488700000|2025-08-18 03:45:00|2.33|1.53|2.32|1.52|2.33|1.53|2.32|1.52|0
1755489000000|2025-08-18 03:50:00|2.33|1.53|2.33|1.53|2.33|1.53|2.32|1.52|0
1755489300000|2025-08-18 03:55:00|2.32|1.52|2.33|1.53|2.33|1.53|2.3|1.5|0
1755489600000|2025-08-18 04:00:00|2.32|1.52|2.32|1.52|2.33|1.53|2.32|1.52|0
1755489900000|2025-08-18 04:05:00|2.33|1.53|2.32|1.52|2.33|1.53|2.32|1.52|0
1755490200000|2025-08-18 04:10:00|2.33|1.53|2.33|1.53|2.33|1.53|2.32|1.52|0
1755490500000|2025-08-18 04:15:00|2.32|1.52|2.33|1.53|2.33|1.53|2.32|1.52|0
1755490800000|2025-08-18 04:20:00|2.32|1.52|2.37|1.57|2.38|1.58|2.32|1.52|0
1755491700000|2025-08-18 04:35:00|2.38|1.58|2.37|1.57|2.38|1.58|2.37|1.57|0
1755492000000|2025-08-18 04:40:00|2.38|1.58|2.38|1.58|2.38|1.58|2.37|1.57|0
1755492300000|2025-08-18 04:45:00|2.37|1.57|2.37|1.57|2.38|1.58|2.37|1.57|0
1755492600000|2025-08-18 04:50:00|2.38|1.58|2.37|1.57|2.38|1.58|2.37|1.57|0
1755492900000|2025-08-18 04:55:00|2.38|1.58|2.38|1.58|2.38|1.58|2.37|1.57|0
1755493200000|2025-08-18 05:00:00|2.37|1.57|2.37|1.57|2.37|1.57|2.36|1.56|0
1755493500000|2025-08-18 05:05:00|2.38|1.58|2.38|1.58|2.38|1.58|2.38|1.58|0
1755493800000|2025-08-18 05:10:00|2.37|1.57|2.4|1.6|2.4|1.6|2.37|1.57|0
1755494100000|2025-08-18 05:15:00|2.37|1.57|2.37|1.57|2.37|1.57|2.37|1.57|0
1755494400000|2025-08-18 05:20:00|2.38|1.58|2.38|1.58|2.38|1.58|2.37|1.57|0
1755494700000|2025-08-18 05:25:00|2.37|1.57|2.37|1.57|2.4|1.6|2.37|1.57|0
1755495000000|2025-08-18 05:30:00|2.39|1.59|2.37|1.57|2.4|1.6|2.34|1.54|0
1755495300000|2025-08-18 05:35:00|2.38|1.58|2.37|1.57|2.38|1.58|2.37|1.57|0
1755495600000|2025-08-18 05:40:00|2.35|1.55|2.35|1.55|2.37|1.57|2.34|1.54|0
1755495900000|2025-08-18 05:45:00|2.37|1.57|2.35|1.55|2.37|1.57|2.35|1.55|0
1755496200000|2025-08-18 05:50:00|2.37|1.57|2.35|1.55|2.37|1.57|2.35|1.55|0
1755496500000|2025-08-18 05:55:00|2.37|1.57|2.35|1.55|2.38|1.58|2.35|1.55|0
1755496800000|2025-08-18 06:00:00|2.37|1.57|2.38|1.58|2.38|1.58|2.34|1.54|0
1755497100000|2025-08-18 06:05:00|2.37|1.57|2.38|1.58|2.38|1.58|2.35|1.55|0
1755497400000|2025-08-18 06:10:00|2.37|1.57|2.38|1.58|2.38|1.58|2.35|1.55|0
1755497700000|2025-08-18 06:15:00|2.37|1.57|2.41|1.61|2.42|1.62|2.35|1.55|0
1755498000000|2025-08-18 06:20:00|2.43|1.63|2.4|1.6|2.43|1.63|2.39|1.59|0
1755498300000|2025-08-18 06:25:00|2.39|1.59|2.4|1.6|2.45|1.65|2.39|1.59|0
1755498600000|2025-08-18 06:30:00|2.39|1.59|2.4|1.6|2.45|1.65|2.38|1.58|0
1755498900000|2025-08-18 06:35:00|2.42|1.62|2.43|1.63|2.43|1.63|2.39|1.59|0
1755499200000|2025-08-18 06:40:00|2.42|1.62|2.47|1.67|2.47|1.67|2.4|1.6|0
1755499500000|2025-08-18 06:45:00|2.48|1.68|2.42|1.62|2.48|1.68|2.42|1.62|0
1755499800000|2025-08-18 06:50:00|2.45|1.65|2.45|1.65|2.47|1.67|2.45|1.65|0
1755500100000|2025-08-18 06:55:00|2.44|1.64|2.45|1.65|2.47|1.67|2.44|1.64|0
1755500400000|2025-08-18 07:00:00|2.46|1.66|2.42|1.62|2.47|1.67|2.41|1.61|0
1755500700000|2025-08-18 07:05:00|2.43|1.63|2.47|1.67|2.48|1.68|2.42|1.62|0
1755501000000|2025-08-18 07:10:00|2.46|1.66|2.47|1.67|2.49|1.69|2.46|1.66|0
1755501300000|2025-08-18 07:15:00|2.46|1.66|2.47|1.67|2.48|1.68|2.46|1.66|0
1755501600000|2025-08-18 07:20:00|2.46|1.66|2.42|1.62|2.47|1.67|2.41|1.61|0
1755501900000|2025-08-18 07:25:00|2.43|1.63|2.45|1.65|2.46|1.66|2.42|1.62|0
1755502200000|2025-08-18 07:30:00|2.46|1.66|2.5|1.7|2.5|1.7|2.44|1.64|0
1755502500000|2025-08-18 07:35:00|2.49|1.69|2.47|1.67|2.5|1.7|2.46|1.66|0
1755502800000|2025-08-18 07:40:00|2.46|1.66|2.48|1.68|2.5|1.7|2.46|1.66|0
1755503100000|2025-08-18 07:45:00|2.47|1.67|2.47|1.67|2.48|1.68|2.46|1.66|0
1755503400000|2025-08-18 07:50:00|2.46|1.66|2.47|1.67|2.47|1.67|2.46|1.66|0
1755503700000|2025-08-18 07:55:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755504000000|2025-08-18 08:00:00|2.48|1.68|2.5|1.7|2.5|1.7|2.47|1.67|0
1755504300000|2025-08-18 08:05:00|2.49|1.69|2.47|1.67|2.5|1.7|2.47|1.67|0
1755504600000|2025-08-18 08:10:00|2.48|1.68|2.47|1.67|2.51|1.71|2.46|1.66|0
1755504900000|2025-08-18 08:15:00|2.5|1.7|2.5|1.7|2.51|1.71|2.49|1.69|0
1755505200000|2025-08-18 08:20:00|2.49|1.69|2.5|1.7|2.51|1.71|2.49|1.69|0
1755505500000|2025-08-18 08:25:00|2.49|1.69|2.52|1.72|2.55|1.75|2.49|1.69|0
1755505800000|2025-08-18 08:30:00|2.53|1.73|2.47|1.67|2.53|1.73|2.47|1.67|0
1755506100000|2025-08-18 08:35:00|2.46|1.66|2.47|1.67|2.47|1.67|2.46|1.66|0
1755506400000|2025-08-18 08:40:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755506700000|2025-08-18 08:45:00|2.48|1.68|2.45|1.65|2.48|1.68|2.44|1.64|0
1755507000000|2025-08-18 08:50:00|2.44|1.64|2.47|1.67|2.47|1.67|2.42|1.62|0
1755507300000|2025-08-18 08:55:00|2.46|1.66|2.5|1.7|2.5|1.7|2.44|1.64|0
1755507600000|2025-08-18 09:00:00|2.49|1.69|2.45|1.65|2.49|1.69|2.44|1.64|0
1755507900000|2025-08-18 09:05:00|2.44|1.64|2.45|1.65|2.46|1.66|2.44|1.64|0
1755508200000|2025-08-18 09:10:00|2.44|1.64|2.45|1.65|2.46|1.66|2.44|1.64|0
1755508500000|2025-08-18 09:15:00|2.47|1.67|2.45|1.65|2.48|1.68|2.44|1.64|0
1755508800000|2025-08-18 09:20:00|2.44|1.64|2.5|1.7|2.5|1.7|2.44|1.64|0
1755509100000|2025-08-18 09:25:00|2.51|1.71|2.47|1.67|2.51|1.71|2.45|1.65|0
1755509400000|2025-08-18 09:30:00|2.48|1.68|2.44|1.64|2.48|1.68|2.44|1.64|0
1755509700000|2025-08-18 09:35:00|2.45|1.65|2.45|1.65|2.45|1.65|2.44|1.64|0
1755510000000|2025-08-18 09:40:00|2.44|1.64|2.45|1.65|2.46|1.66|2.44|1.64|0
1755510300000|2025-08-18 09:45:00|2.44|1.64|2.45|1.65|2.45|1.65|2.44|1.64|0
1755510900000|2025-08-18 09:55:00|2.44|1.64|2.45|1.65|2.45|1.65|2.43|1.63|0
1755511200000|2025-08-18 10:00:00|2.44|1.64|2.45|1.65|2.45|1.65|2.42|1.62|0
1755511500000|2025-08-18 10:05:00|2.44|1.64|2.44|1.64|2.46|1.66|2.44|1.64|0
1755511800000|2025-08-18 10:10:00|2.45|1.65|2.42|1.62|2.45|1.65|2.42|1.62|0
1755512100000|2025-08-18 10:15:00|2.43|1.63|2.42|1.62|2.45|1.65|2.42|1.62|0
1755512400000|2025-08-18 10:20:00|2.41|1.61|2.42|1.62|2.42|1.62|2.41|1.61|0
1755512700000|2025-08-18 10:25:00|2.43|1.63|2.43|1.63|2.43|1.63|2.42|1.62|0
1755513000000|2025-08-18 10:30:00|2.42|1.62|2.42|1.62|2.42|1.62|2.41|1.61|0
1755513300000|2025-08-18 10:35:00|2.4|1.6|2.39|1.59|2.4|1.6|2.39|1.59|0
1755513600000|2025-08-18 10:40:00|2.4|1.6|2.4|1.6|2.4|1.6|2.39|1.59|0
1755513900000|2025-08-18 10:45:00|2.37|1.57|2.37|1.57|2.4|1.6|2.37|1.57|0
1755514200000|2025-08-18 10:50:00|2.38|1.58|2.37|1.57|2.38|1.58|2.37|1.57|0
1755514500000|2025-08-18 10:55:00|2.38|1.58|2.38|1.58|2.38|1.58|2.38|1.58|0
1755514800000|2025-08-18 11:00:00|2.37|1.57|2.37|1.57|2.39|1.59|2.37|1.57|0
1755515100000|2025-08-18 11:05:00|2.38|1.58|2.37|1.57|2.38|1.58|2.37|1.57|0
1755515400000|2025-08-18 11:10:00|2.38|1.58|2.38|1.58|2.38|1.58|2.36|1.56|0
1755515700000|2025-08-18 11:15:00|2.37|1.57|2.38|1.58|2.38|1.58|2.37|1.57|0
1755516000000|2025-08-18 11:20:00|2.37|1.57|2.38|1.58|2.38|1.58|2.37|1.57|0
1755516300000|2025-08-18 11:25:00|2.37|1.57|2.37|1.57|2.38|1.58|2.37|1.57|0
1755516600000|2025-08-18 11:30:00|2.38|1.58|2.38|1.58|2.38|1.58|2.37|1.57|0
1755516900000|2025-08-18 11:35:00|2.37|1.57|2.37|1.57|2.38|1.58|2.37|1.57|0
1755517200000|2025-08-18 11:40:00|2.38|1.58|2.39|1.59|2.4|1.6|2.37|1.57|0
1755517500000|2025-08-18 11:45:00|2.4|1.6|2.37|1.57|2.4|1.6|2.37|1.57|0
1755517800000|2025-08-18 11:50:00|2.38|1.58|2.37|1.57|2.38|1.58|2.37|1.57|0
1755518100000|2025-08-18 11:55:00|2.36|1.56|2.37|1.57|2.38|1.58|2.36|1.56|0
1755518400000|2025-08-18 12:00:00|2.38|1.58|2.4|1.6|2.4|1.6|2.37|1.57|0
1755518700000|2025-08-18 12:05:00|2.39|1.59|2.4|1.6|2.4|1.6|2.37|1.57|0
1755519000000|2025-08-18 12:10:00|2.39|1.59|2.37|1.57|2.39|1.59|2.37|1.57|0
1755519600000|2025-08-18 12:20:00|2.36|1.56|2.37|1.57|2.38|1.58|2.36|1.56|0
1755519900000|2025-08-18 12:25:00|2.38|1.58|2.37|1.57|2.38|1.58|2.37|1.57|0
1755520200000|2025-08-18 12:30:00|2.38|1.58|2.37|1.57|2.38|1.58|2.36|1.56|0
1755520500000|2025-08-18 12:35:00|2.38|1.58|2.37|1.57|2.38|1.58|2.36|1.56|0
1755520800000|2025-08-18 12:40:00|2.38|1.58|2.35|1.55|2.38|1.58|2.35|1.55|0
1755521100000|2025-08-18 12:45:00|2.34|1.54|2.35|1.55|2.35|1.55|2.34|1.54|0
1755521400000|2025-08-18 12:50:00|2.34|1.54|2.35|1.55|2.35|1.55|2.34|1.54|0
1755521700000|2025-08-18 12:55:00|2.36|1.56|2.33|1.53|2.36|1.56|2.32|1.52|0
1755522000000|2025-08-18 13:00:00|2.32|1.52|2.33|1.53|2.33|1.53|2.32|1.52|0
1755522300000|2025-08-18 13:05:00|2.32|1.52|2.32|1.52|2.33|1.53|2.32|1.52|0
1755522600000|2025-08-18 13:10:00|2.33|1.53|2.32|1.52|2.33|1.53|2.31|1.51|0
1755522900000|2025-08-18 13:15:00|2.33|1.53|2.33|1.53|2.33|1.53|2.32|1.52|0
1755523200000|2025-08-18 13:20:00|2.32|1.52|2.32|1.52|2.34|1.54|2.32|1.52|0
1755523500000|2025-08-18 13:25:00|2.33|1.53|2.32|1.52|2.33|1.53|2.32|1.52|0
1755523800000|2025-08-18 13:30:00|2.33|1.53|2.3|1.5|2.34|1.54|2.29|1.49|0
1755524100000|2025-08-18 13:35:00|2.31|1.51|2.3|1.5|2.32|1.52|2.29|1.49|0
1755524400000|2025-08-18 13:40:00|2.31|1.51|2.32|1.52|2.33|1.53|2.29|1.49|0
1755524700000|2025-08-18 13:45:00|2.31|1.51|2.28|1.48|2.32|1.52|2.26|1.46|0
1755525000000|2025-08-18 13:50:00|2.3|1.5|2.3|1.5|2.34|1.54|2.3|1.5|0
1755525300000|2025-08-18 13:55:00|2.31|1.51|2.34|1.54|2.36|1.56|2.29|1.49|0
1755525600000|2025-08-18 14:00:00|2.33|1.53|2.3|1.5|2.36|1.56|2.3|1.5|0
1755525900000|2025-08-18 14:05:00|2.29|1.49|2.3|1.5|2.31|1.51|2.29|1.49|0
1755526200000|2025-08-18 14:10:00|2.29|1.49|2.29|1.49|2.33|1.53|2.29|1.49|0
1755526500000|2025-08-18 14:15:00|2.3|1.5|2.32|1.52|2.32|1.52|2.29|1.49|0
1755526800000|2025-08-18 14:20:00|2.31|1.51|2.3|1.5|2.31|1.51|2.28|1.48|0
1755527100000|2025-08-18 14:25:00|2.29|1.49|2.3|1.5|2.32|1.52|2.29|1.49|0
1755527400000|2025-08-18 14:30:00|2.31|1.51|2.3|1.5|2.33|1.53|2.29|1.49|0
1755527700000|2025-08-18 14:35:00|2.29|1.49|2.3|1.5|2.31|1.51|2.29|1.49|0
1755528000000|2025-08-18 14:40:00|2.29|1.49|2.3|1.5|2.31|1.51|2.29|1.49|0
1755528300000|2025-08-18 14:45:00|2.31|1.51|2.35|1.55|2.38|1.58|2.29|1.49|0
1755528600000|2025-08-18 14:50:00|2.34|1.54|2.3|1.5|2.36|1.56|2.29|1.49|0
1755528900000|2025-08-18 14:55:00|2.31|1.51|2.25|1.45|2.32|1.52|2.24|1.44|0
1755529200000|2025-08-18 15:00:00|2.24|1.44|2.2|1.4|2.25|1.45|2.2|1.4|0
1755529500000|2025-08-18 15:05:00|2.21|1.41|2.2|1.4|2.22|1.42|2.18|1.38|0
1755529800000|2025-08-18 15:10:00|2.21|1.41|2.2|1.4|2.21|1.41|2.2|1.4|0
1755530100000|2025-08-18 15:15:00|2.21|1.41|2.2|1.4|2.21|1.41|2.2|1.4|0
1755530400000|2025-08-18 15:20:00|2.21|1.41|2.19|1.39|2.21|1.41|2.19|1.39|0
1755530700000|2025-08-18 15:25:00|2.2|1.4|2.2|1.4|2.22|1.42|2.19|1.39|0
1755531000000|2025-08-18 15:30:00|2.21|1.41|2.19|1.39|2.21|1.41|2.19|1.39|0
1755531300000|2025-08-18 15:35:00|2.2|1.4|2.2|1.4|2.21|1.41|2.19|1.39|0
1755531600000|2025-08-18 15:40:00|2.21|1.41|2.2|1.4|2.21|1.41|2.2|1.4|0
1755531900000|2025-08-18 15:45:00|2.19|1.39|2.2|1.4|2.21|1.41|2.19|1.39|0
1755532200000|2025-08-18 15:50:00|2.19|1.39|2.2|1.4|2.21|1.41|2.19|1.39|0
1755532500000|2025-08-18 15:55:00|2.21|1.41|2.23|1.43|2.23|1.43|2.2|1.4|0
1755532800000|2025-08-18 16:00:00|2.22|1.42|2.21|1.41|2.23|1.43|2.2|1.4|0
1755533100000|2025-08-18 16:05:00|2.22|1.42|2.2|1.4|2.22|1.42|2.19|1.39|0
1755533400000|2025-08-18 16:10:00|2.21|1.41|2.2|1.4|2.21|1.41|2.19|1.39|0
1755533700000|2025-08-18 16:15:00|2.21|1.41|2.2|1.4|2.21|1.41|2.19|1.39|0
1755534000000|2025-08-18 16:20:00|2.19|1.39|2.2|1.4|2.21|1.41|2.19|1.39|0
1755534300000|2025-08-18 16:25:00|2.21|1.41|2.18|1.38|2.21|1.41|2.18|1.38|0
1755534600000|2025-08-18 16:30:00|2.17|1.37|2.21|1.41|2.21|1.41|2.17|1.37|0
1755534900000|2025-08-18 16:35:00|2.2|1.4|2.2|1.4|2.22|1.42|2.19|1.39|0
1755535200000|2025-08-18 16:40:00|2.21|1.41|2.2|1.4|2.21|1.41|2.19|1.39|0
1755535500000|2025-08-18 16:45:00|2.21|1.41|2.22|1.42|2.24|1.44|2.2|1.4|0
1755535800000|2025-08-18 16:50:00|2.23|1.43|2.22|1.42|2.24|1.44|2.2|1.4|0
1755536100000|2025-08-18 16:55:00|2.23|1.43|2.2|1.4|2.23|1.43|2.2|1.4|0
1755536400000|2025-08-18 17:00:00|2.22|1.42|2.2|1.4|2.23|1.43|2.19|1.39|0
1755536700000|2025-08-18 17:05:00|2.21|1.41|2.2|1.4|2.21|1.41|2.19|1.39|0
1755537000000|2025-08-18 17:10:00|2.19|1.39|2.2|1.4|2.2|1.4|2.19|1.39|0
1755537600000|2025-08-18 17:20:00|2.21|1.41|2.2|1.4|2.22|1.42|2.2|1.4|0
1755537900000|2025-08-18 17:25:00|2.19|1.39|2.21|1.41|2.21|1.41|2.19|1.39|0
1755538200000|2025-08-18 17:30:00|2.2|1.4|2.21|1.41|2.21|1.41|2.15|1.35|0
1755538500000|2025-08-18 17:35:00|2.2|1.4|2.2|1.4|2.22|1.42|2.17|1.37|0
1755538800000|2025-08-18 17:40:00|2.21|1.41|2.2|1.4|2.21|1.41|2.19|1.39|0
1755539100000|2025-08-18 17:45:00|2.21|1.41|2.22|1.42|2.23|1.43|2.2|1.4|0
1755539400000|2025-08-18 17:50:00|2.23|1.43|2.25|1.45|2.25|1.45|2.19|1.39|0
1755539700000|2025-08-18 17:55:00|2.24|1.44|2.25|1.45|2.26|1.46|2.23|1.43|0
1755540000000|2025-08-18 18:00:00|2.26|1.46|2.25|1.45|2.27|1.47|2.24|1.44|0
1755540300000|2025-08-18 18:05:00|2.23|1.43|2.2|1.4|2.23|1.43|2.18|1.38|0
1755540600000|2025-08-18 18:10:00|2.21|1.41|2.21|1.41|2.21|1.41|2.2|1.4|0
1755540900000|2025-08-18 18:15:00|2.2|1.4|2.23|1.43|2.23|1.43|2.2|1.4|0
1755541200000|2025-08-18 18:20:00|2.22|1.42|2.23|1.43|2.23|1.43|2.21|1.41|0
1755541500000|2025-08-18 18:25:00|2.22|1.42|2.22|1.42|2.23|1.43|2.18|1.38|0
1755541800000|2025-08-18 18:30:00|2.18|1.38|2.2|1.4|2.21|1.41|2.17|1.37|0
1755542100000|2025-08-18 18:35:00|2.21|1.41|2.21|1.41|2.22|1.42|2.19|1.39|0
1755542400000|2025-08-18 18:40:00|2.2|1.4|2.2|1.4|2.21|1.41|2.19|1.39|0
1755542700000|2025-08-18 18:45:00|2.21|1.41|2.2|1.4|2.21|1.41|2.2|1.4|0
1755543000000|2025-08-18 18:50:00|2.19|1.39|2.15|1.35|2.19|1.39|2.14|1.34|0
1755543300000|2025-08-18 18:55:00|2.14|1.34|2.16|1.36|2.16|1.36|2.14|1.34|0
1755543600000|2025-08-18 19:00:00|2.15|1.35|2.16|1.36|2.16|1.36|2.14|1.34|0
1755543900000|2025-08-18 19:05:00|2.15|1.35|2.16|1.36|2.16|1.36|2.15|1.35|0
1755544200000|2025-08-18 19:10:00|2.15|1.35|2.16|1.36|2.17|1.37|2.15|1.35|0
1755544500000|2025-08-18 19:15:00|2.17|1.37|2.17|1.37|2.18|1.38|2.17|1.37|0
1755544800000|2025-08-18 19:20:00|2.15|1.35|2.16|1.36|2.16|1.36|2.14|1.34|0
1755545100000|2025-08-18 19:25:00|2.15|1.35|2.15|1.35|2.16|1.36|2.15|1.35|0
1755545400000|2025-08-18 19:30:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1755545700000|2025-08-18 19:35:00|2.14|1.34|2.17|1.37|2.17|1.37|2.14|1.34|0
1755546000000|2025-08-18 19:40:00|2.15|1.35|2.14|1.34|2.16|1.36|2.14|1.34|0
1755546300000|2025-08-18 19:45:00|2.15|1.35|2.15|1.35|2.15|1.35|2.12|1.32|0
1755546600000|2025-08-18 19:50:00|2.14|1.34|2.15|1.35|2.16|1.36|2.14|1.34|0
1755546900000|2025-08-18 19:55:00|2.13|1.33|2.16|1.36|2.17|1.37|2.12|1.32|0
1755547200000|2025-08-18 20:00:00|2.15|1.35|2.15|1.35|2.17|1.37|2.15|1.35|0
1755547500000|2025-08-18 20:05:00|2.14|1.34|2.15|1.35|2.16|1.36|2.14|1.34|0
1755547800000|2025-08-18 20:10:00|2.13|1.33|2.13|1.33|2.13|1.33|2.12|1.32|0
1755548100000|2025-08-18 20:15:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1755548700000|2025-08-18 20:25:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1755549000000|2025-08-18 20:30:00|2.12|1.32|2.12|1.32|2.13|1.33|2.12|1.32|0
1755549300000|2025-08-18 20:35:00|2.13|1.33|2.13|1.33|2.13|1.33|2.12|1.32|0
1755549600000|2025-08-18 20:40:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1755549900000|2025-08-18 20:45:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1755550200000|2025-08-18 20:50:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1755550500000|2025-08-18 20:55:00|2.33|1.13|2.33|1.13|2.34|1.14|2.32|1.12|0
1755550800000|2025-08-18 21:00:00|2.34|1.14|2.33|1.13|2.34|1.14|2.33|1.13|0
1755554100000|2025-08-18 21:55:00|2.32|1.12|2.32|1.12|2.33|1.13|2.32|1.12|0
1755554400000|2025-08-18 22:00:00|2.31|1.11|2.29|1.09|2.32|1.12|2.28|1.08|0
1755554700000|2025-08-18 22:05:00|2.28|1.08|2.27|1.07|2.28|1.08|2.26|1.06|0
1755555000000|2025-08-18 22:10:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1755555300000|2025-08-18 22:15:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1755555600000|2025-08-18 22:20:00|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1755556200000|2025-08-18 22:30:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1755556500000|2025-08-18 22:35:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1755557100000|2025-08-18 22:45:00|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1755557400000|2025-08-18 22:50:00|2.27|1.07|2.27|1.07|2.28|1.08|2.27|1.07|0
1755558000000|2025-08-18 23:00:00|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1755558900000|2025-08-18 23:15:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1755559200000|2025-08-18 23:20:00|2.27|1.07|2.27|1.07|2.28|1.08|2.27|1.07|0
1755559500000|2025-08-18 23:25:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1755559800000|2025-08-18 23:30:00|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1755560100000|2025-08-18 23:35:00|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1755560400000|2025-08-18 23:40:00|2.29|1.09|2.29|1.09|2.29|1.09|2.28|1.08|0
1755560700000|2025-08-18 23:45:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1755561000000|2025-08-18 23:50:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1755561300000|2025-08-18 23:55:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1755561600000|2025-08-19 00:00:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1755561900000|2025-08-19 00:05:00|2.29|1.09|2.29|1.09|2.29|1.09|2.28|1.08|0
1755562500000|2025-08-19 00:15:00|2.09|1.29|2.08|1.28|2.09|1.29|2.07|1.27|0
1755562800000|2025-08-19 00:20:00|2.07|1.27|2.08|1.28|2.08|1.28|2.07|1.27|0
1755563100000|2025-08-19 00:25:00|2.09|1.29|2.1|1.3|2.1|1.3|2.08|1.28|0
1755563400000|2025-08-19 00:30:00|2.11|1.31|2.12|1.32|2.14|1.34|2.11|1.31|0
1755563700000|2025-08-19 00:35:00|2.13|1.33|2.13|1.33|2.13|1.33|2.12|1.32|0
1755564000000|2025-08-19 00:40:00|2.14|1.34|2.13|1.33|2.14|1.34|2.12|1.32|0
1755564300000|2025-08-19 00:45:00|2.12|1.32|2.13|1.33|2.13|1.33|2.1|1.3|0
1755564600000|2025-08-19 00:50:00|2.12|1.32|2.1|1.3|2.13|1.33|2.1|1.3|0
1755564900000|2025-08-19 00:55:00|2.11|1.31|2.11|1.31|2.11|1.31|2.1|1.3|0
1755565200000|2025-08-19 01:00:00|2.1|1.3|2.1|1.3|2.1|1.3|2.1|1.3|0
1755565500000|2025-08-19 01:05:00|2.11|1.31|2.1|1.3|2.11|1.31|2.1|1.3|0
1755565800000|2025-08-19 01:10:00|2.11|1.31|2.11|1.31|2.11|1.31|2.1|1.3|0
1755566100000|2025-08-19 01:15:00|2.1|1.3|2.1|1.3|2.11|1.31|2.1|1.3|0
1755566400000|2025-08-19 01:20:00|2.11|1.31|2.13|1.33|2.13|1.33|2.1|1.3|0
1755566700000|2025-08-19 01:25:00|2.12|1.32|2.14|1.34|2.14|1.34|2.12|1.32|0
1755567000000|2025-08-19 01:30:00|2.13|1.33|2.12|1.32|2.14|1.34|2.12|1.32|0
1755567300000|2025-08-19 01:35:00|2.13|1.33|2.13|1.33|2.13|1.33|2.12|1.32|0
1755567600000|2025-08-19 01:40:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1755567900000|2025-08-19 01:45:00|2.14|1.34|2.12|1.32|2.14|1.34|2.12|1.32|0
1755568200000|2025-08-19 01:50:00|2.13|1.33|2.13|1.33|2.13|1.33|2.12|1.32|0
1755568500000|2025-08-19 01:55:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1755568800000|2025-08-19 02:00:00|2.14|1.34|2.13|1.33|2.14|1.34|2.12|1.32|0
1755569100000|2025-08-19 02:05:00|2.14|1.34|2.13|1.33|2.14|1.34|2.12|1.32|0
1755569400000|2025-08-19 02:10:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1755569700000|2025-08-19 02:15:00|2.14|1.34|2.13|1.33|2.14|1.34|2.13|1.33|0
1755570000000|2025-08-19 02:20:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1755570300000|2025-08-19 02:25:00|2.14|1.34|2.13|1.33|2.14|1.34|2.12|1.32|0
1755570600000|2025-08-19 02:30:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1755570900000|2025-08-19 02:35:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1755571200000|2025-08-19 02:40:00|2.14|1.34|2.13|1.33|2.14|1.34|2.13|1.33|0
1755571800000|2025-08-19 02:50:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1755572400000|2025-08-19 03:00:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1755573000000|2025-08-19 03:10:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1755573300000|2025-08-19 03:15:00|2.12|1.32|2.12|1.32|2.13|1.33|2.12|1.32|0
1755573600000|2025-08-19 03:20:00|2.13|1.33|2.12|1.32|2.13|1.33|2.12|1.32|0
1755573900000|2025-08-19 03:25:00|2.13|1.33|2.1|1.3|2.13|1.33|2.1|1.3|0
1755574200000|2025-08-19 03:30:00|2.11|1.31|2.11|1.31|2.11|1.31|2.1|1.3|0
1755574500000|2025-08-19 03:35:00|2.1|1.3|2.13|1.33|2.14|1.34|2.1|1.3|0
1755574800000|2025-08-19 03:40:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1755575400000|2025-08-19 03:50:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1755575700000|2025-08-19 03:55:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1755576000000|2025-08-19 04:00:00|2.14|1.34|2.13|1.33|2.14|1.34|2.13|1.33|0
1755576300000|2025-08-19 04:05:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1755576600000|2025-08-19 04:10:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1755577500000|2025-08-19 04:25:00|2.14|1.34|2.13|1.33|2.14|1.34|2.12|1.32|0
1755577800000|2025-08-19 04:30:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1755578100000|2025-08-19 04:35:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1755578400000|2025-08-19 04:40:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1755579000000|2025-08-19 04:50:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1755579600000|2025-08-19 05:00:00|2.12|1.32|2.13|1.33|2.13|1.33|2.11|1.31|0
1755579900000|2025-08-19 05:05:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1755580500000|2025-08-19 05:15:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1755580800000|2025-08-19 05:20:00|2.15|1.35|2.18|1.38|2.18|1.38|2.15|1.35|0
1755581100000|2025-08-19 05:25:00|2.17|1.37|2.17|1.37|2.18|1.38|2.17|1.37|0
1755581400000|2025-08-19 05:30:00|2.18|1.38|2.18|1.38|2.18|1.38|2.17|1.37|0
1755581700000|2025-08-19 05:35:00|2.2|1.4|2.15|1.35|2.21|1.41|2.15|1.35|0
1755582000000|2025-08-19 05:40:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1755582300000|2025-08-19 05:45:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1755582600000|2025-08-19 05:50:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1755582900000|2025-08-19 05:55:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1755583200000|2025-08-19 06:00:00|2.16|1.36|2.15|1.35|2.18|1.38|2.14|1.34|0
1755583500000|2025-08-19 06:05:00|2.16|1.36|2.15|1.35|2.16|1.36|2.13|1.33|0
1755584100000|2025-08-19 06:15:00|2.16|1.36|2.15|1.35|2.16|1.36|2.14|1.34|0
1755584400000|2025-08-19 06:20:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1755585000000|2025-08-19 06:30:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1755585300000|2025-08-19 06:35:00|2.13|1.33|2.15|1.35|2.15|1.35|2.12|1.32|0
1755585600000|2025-08-19 06:40:00|2.16|1.36|2.15|1.35|2.16|1.36|2.15|1.35|0
1755586500000|2025-08-19 06:55:00|2.14|1.34|2.16|1.36|2.16|1.36|2.14|1.34|0
1755586800000|2025-08-19 07:00:00|2.15|1.35|2.15|1.35|2.16|1.36|2.14|1.34|0
1755587100000|2025-08-19 07:05:00|2.16|1.36|2.16|1.36|2.16|1.36|2.15|1.35|0
1755587400000|2025-08-19 07:10:00|2.15|1.35|2.16|1.36|2.16|1.36|2.15|1.35|0
1755587700000|2025-08-19 07:15:00|2.15|1.35|2.15|1.35|2.15|1.35|2.15|1.35|0
1755588000000|2025-08-19 07:20:00|2.16|1.36|2.13|1.33|2.16|1.36|2.12|1.32|0
1755588300000|2025-08-19 07:25:00|2.12|1.32|2.13|1.33|2.13|1.33|2.12|1.32|0
1755588600000|2025-08-19 07:30:00|2.15|1.35|2.15|1.35|2.16|1.36|2.15|1.35|0
1755588900000|2025-08-19 07:35:00|2.13|1.33|2.12|1.32|2.13|1.33|2.12|1.32|0
1755589200000|2025-08-19 07:40:00|2.13|1.33|2.13|1.33|2.13|1.33|2.12|1.32|0
1755589500000|2025-08-19 07:45:00|2.12|1.32|2.12|1.32|2.13|1.33|2.12|1.32|0
1755589800000|2025-08-19 07:50:00|2.13|1.33|2.13|1.33|2.13|1.33|2.12|1.32|0
1755590400000|2025-08-19 08:00:00|2.12|1.32|2.1|1.3|2.13|1.33|2.1|1.3|0
1755590700000|2025-08-19 08:05:00|2.11|1.31|2.1|1.3|2.11|1.31|2.1|1.3|0
1755591000000|2025-08-19 08:10:00|2.11|1.31|2.1|1.3|2.13|1.33|2.1|1.3|0
1755591300000|2025-08-19 08:15:00|2.11|1.31|2.1|1.3|2.11|1.31|2.1|1.3|0
1755591600000|2025-08-19 08:20:00|2.11|1.31|2.1|1.3|2.11|1.31|2.09|1.29|0
1755591900000|2025-08-19 08:25:00|2.09|1.29|2.1|1.3|2.1|1.3|2.09|1.29|0
1755592500000|2025-08-19 08:35:00|2.11|1.31|2.11|1.31|2.11|1.31|2.1|1.3|0
1755592800000|2025-08-19 08:40:00|2.1|1.3|2.1|1.3|2.11|1.31|2.1|1.3|0
1755593100000|2025-08-19 08:45:00|2.11|1.31|2.1|1.3|2.11|1.31|2.1|1.3|0
1755593400000|2025-08-19 08:50:00|2.11|1.31|2.1|1.3|2.11|1.31|2.1|1.3|0
1755593700000|2025-08-19 08:55:00|2.11|1.31|2.1|1.3|2.11|1.31|2.1|1.3|0
1755594000000|2025-08-19 09:00:00|2.11|1.31|2.11|1.31|2.11|1.31|2.1|1.3|0
1755594300000|2025-08-19 09:05:00|2.1|1.3|2.1|1.3|2.11|1.31|2.1|1.3|0
1755594600000|2025-08-19 09:10:00|2.11|1.31|2.1|1.3|2.11|1.31|2.08|1.28|0
1755594900000|2025-08-19 09:15:00|2.08|1.28|2.08|1.28|2.08|1.28|2.07|1.27|0
1755595200000|2025-08-19 09:20:00|2.07|1.27|2.05|1.25|2.07|1.27|2.05|1.25|0
1755595500000|2025-08-19 09:25:00|2.06|1.26|2.06|1.26|2.06|1.26|2.05|1.25|0
1755595800000|2025-08-19 09:30:00|2.05|1.25|2.05|1.25|2.06|1.26|2.05|1.25|0
1755596100000|2025-08-19 09:35:00|2.06|1.26|2.06|1.26|2.06|1.26|2.05|1.25|0
1755596400000|2025-08-19 09:40:00|2.05|1.25|2.06|1.26|2.06|1.26|2.05|1.25|0
1755596700000|2025-08-19 09:45:00|2.05|1.25|2.06|1.26|2.06|1.26|2.05|1.25|0
1755597000000|2025-08-19 09:50:00|2.05|1.25|2.05|1.25|2.06|1.26|2.03|1.23|0
1755597300000|2025-08-19 09:55:00|2.06|1.26|2.06|1.26|2.06|1.26|2.05|1.25|0
1755597600000|2025-08-19 10:00:00|2.05|1.25|2.08|1.28|2.08|1.28|2.05|1.25|0
1755597900000|2025-08-19 10:05:00|2.07|1.27|2.05|1.25|2.08|1.28|2.05|1.25|0
1755598200000|2025-08-19 10:10:00|2.06|1.26|2.06|1.26|2.06|1.26|2.05|1.25|0
1755598500000|2025-08-19 10:15:00|2.05|1.25|2.05|1.25|2.06|1.26|2.05|1.25|0
1755598800000|2025-08-19 10:20:00|2.06|1.26|2.06|1.26|2.06|1.26|2.05|1.25|0
1755599100000|2025-08-19 10:25:00|2.05|1.25|2.05|1.25|2.06|1.26|2.05|1.25|0
1755599400000|2025-08-19 10:30:00|2.06|1.26|2.06|1.26|2.06|1.26|2.05|1.25|0
1755599700000|2025-08-19 10:35:00|2.05|1.25|2.06|1.26|2.06|1.26|2.05|1.25|0
1755600000000|2025-08-19 10:40:00|2.05|1.25|2.05|1.25|2.06|1.26|2.05|1.25|0
1755600300000|2025-08-19 10:45:00|2.04|1.24|2.05|1.25|2.06|1.26|2.04|1.24|0
1755600600000|2025-08-19 10:50:00|2.06|1.26|2.07|1.27|2.1|1.3|2.05|1.25|0
1755600900000|2025-08-19 10:55:00|2.08|1.28|2.08|1.28|2.09|1.29|2.07|1.27|0
1755601200000|2025-08-19 11:00:00|2.07|1.27|2.05|1.25|2.07|1.27|2.05|1.25|0
1755601500000|2025-08-19 11:05:00|2.06|1.26|2.06|1.26|2.06|1.26|2.05|1.25|0
1755601800000|2025-08-19 11:10:00|2.05|1.25|2.05|1.25|2.06|1.26|2.05|1.25|0
1755602100000|2025-08-19 11:15:00|2.06|1.26|2.05|1.25|2.06|1.26|2.05|1.25|0
1755602400000|2025-08-19 11:20:00|2.06|1.26|2.06|1.26|2.06|1.26|2.05|1.25|0
1755602700000|2025-08-19 11:25:00|2.05|1.25|2.06|1.26|2.06|1.26|2.05|1.25|0
1755603000000|2025-08-19 11:30:00|2.05|1.25|2.06|1.26|2.06|1.26|2.05|1.25|0
1755603300000|2025-08-19 11:35:00|2.05|1.25|2.05|1.25|2.06|1.26|2.05|1.25|0
1755603600000|2025-08-19 11:40:00|2.06|1.26|2.05|1.25|2.06|1.26|2.02|1.22|0
1755603900000|2025-08-19 11:45:00|2.06|1.26|2.05|1.25|2.06|1.26|2.05|1.25|0
1755604200000|2025-08-19 11:50:00|2.03|1.23|2.03|1.23|2.04|1.24|2.02|1.22|0
1755604500000|2025-08-19 11:55:00|2.02|1.22|2.03|1.23|2.03|1.23|2.02|1.22|0
1755604800000|2025-08-19 12:00:00|2.04|1.24|2.04|1.24|2.04|1.24|2.02|1.22|0
1755605100000|2025-08-19 12:05:00|2.03|1.23|2.05|1.25|2.06|1.26|2.03|1.23|0
1755605400000|2025-08-19 12:10:00|2.06|1.26|2.03|1.23|2.06|1.26|2.03|1.23|0
1755605700000|2025-08-19 12:15:00|2.02|1.22|2.03|1.23|2.03|1.23|2.02|1.22|0
1755606000000|2025-08-19 12:20:00|2.02|1.22|2.02|1.22|2.03|1.23|2.02|1.22|0
1755606300000|2025-08-19 12:25:00|2.03|1.23|2.01|1.21|2.03|1.23|2|1.2|0
1755606600000|2025-08-19 12:30:00|2|1.2|2|1.2|2.01|1.21|2|1.2|0
1755606900000|2025-08-19 12:35:00|2.01|1.21|2|1.2|2.01|1.21|2|1.2|0
1755607200000|2025-08-19 12:40:00|2.01|1.21|2.01|1.21|2.01|1.21|2|1.2|0
1755607500000|2025-08-19 12:45:00|2.02|1.22|2.01|1.21|2.02|1.22|2.01|1.21|0
1755607800000|2025-08-19 12:50:00|2|1.2|2.05|1.25|2.06|1.26|2|1.2|0
1755608100000|2025-08-19 12:55:00|2.06|1.26|2.03|1.23|2.06|1.26|2.03|1.23|0
1755608400000|2025-08-19 13:00:00|2.05|1.25|2.03|1.23|2.05|1.25|2.03|1.23|0
1755608700000|2025-08-19 13:05:00|2.04|1.24|2.05|1.25|2.05|1.25|2.03|1.23|0
1755609000000|2025-08-19 13:10:00|2.06|1.26|2.05|1.25|2.06|1.26|2.05|1.25|0
1755609300000|2025-08-19 13:15:00|2.06|1.26|2.06|1.26|2.06|1.26|2.05|1.25|0
1755609600000|2025-08-19 13:20:00|2.05|1.25|2.05|1.25|2.06|1.26|2.05|1.25|0
1755610200000|2025-08-19 13:30:00|2.03|1.23|2.11|1.31|2.11|1.31|2.02|1.22|0
1755610500000|2025-08-19 13:35:00|2.12|1.32|2.08|1.28|2.12|1.32|2.06|1.26|0
1755610800000|2025-08-19 13:40:00|2.07|1.27|2.06|1.26|2.08|1.28|2.02|1.22|0
1755611100000|2025-08-19 13:45:00|2.07|1.27|2.1|1.3|2.11|1.31|2.04|1.24|0
1755611400000|2025-08-19 13:50:00|2.09|1.29|2.06|1.26|2.1|1.3|2.04|1.24|0
1755611700000|2025-08-19 13:55:00|2.05|1.25|2.06|1.26|2.06|1.26|2.04|1.24|0
1755612000000|2025-08-19 14:00:00|2.05|1.25|2|1.2|2.07|1.27|1.98|1.18|0
1755612300000|2025-08-19 14:05:00|2.01|1.21|2|1.2|2.02|1.22|1.99|1.19|0
1755612600000|2025-08-19 14:10:00|2.01|1.21|2|1.2|2.02|1.22|2|1.2|0
1755612900000|2025-08-19 14:15:00|2.01|1.21|2|1.2|2.02|1.22|2|1.2|0
1755613200000|2025-08-19 14:20:00|2.01|1.21|1.96|1.16|2.02|1.22|1.95|1.15|0
1755613500000|2025-08-19 14:25:00|1.95|1.15|2.01|1.21|2.01|1.21|1.95|1.15|0
1755613800000|2025-08-19 14:30:00|2|1.2|1.96|1.16|2.02|1.22|1.95|1.15|0
1755614100000|2025-08-19 14:35:00|1.97|1.17|2.01|1.21|2.02|1.22|1.95|1.15|0
1755614400000|2025-08-19 14:40:00|2|1.2|2.03|1.23|2.03|1.23|2|1.2|0
1755614700000|2025-08-19 14:45:00|2.04|1.24|2.03|1.23|2.06|1.26|2.02|1.22|0
1755615000000|2025-08-19 14:50:00|2.04|1.24|2.02|1.22|2.06|1.26|2.02|1.22|0
1755615300000|2025-08-19 14:55:00|2.03|1.23|2.09|1.29|2.09|1.29|2.02|1.22|0
1755615600000|2025-08-19 15:00:00|2.07|1.27|2.12|1.32|2.19|1.39|2.07|1.27|0
1755615900000|2025-08-19 15:05:00|2.13|1.33|2.11|1.31|2.14|1.34|2.1|1.3|0
1755616200000|2025-08-19 15:10:00|2.12|1.32|2.11|1.31|2.13|1.33|2.08|1.28|0
1755616500000|2025-08-19 15:15:00|2.1|1.3|2.1|1.3|2.12|1.32|2.09|1.29|0
1755616800000|2025-08-19 15:20:00|2.11|1.31|2.11|1.31|2.12|1.32|2.1|1.3|0
1755617100000|2025-08-19 15:25:00|2.1|1.3|2.1|1.3|2.12|1.32|2.09|1.29|0
1755617400000|2025-08-19 15:30:00|2.11|1.31|2.05|1.25|2.11|1.31|2.05|1.25|0
1755617700000|2025-08-19 15:35:00|2.04|1.24|2.11|1.31|2.11|1.31|2.04|1.24|0
1755618000000|2025-08-19 15:40:00|2.1|1.3|2.11|1.31|2.12|1.32|2.09|1.29|0
1755618300000|2025-08-19 15:45:00|2.1|1.3|2.1|1.3|2.12|1.32|2.09|1.29|0
1755618600000|2025-08-19 15:50:00|2.11|1.31|2.15|1.35|2.16|1.36|2.1|1.3|0
1755618900000|2025-08-19 15:55:00|2.14|1.34|2.15|1.35|2.17|1.37|2.14|1.34|0
1755619200000|2025-08-19 16:00:00|2.14|1.34|2.16|1.36|2.16|1.36|2.14|1.34|0
1755619500000|2025-08-19 16:05:00|2.17|1.37|2.21|1.41|2.21|1.41|2.15|1.35|0
1755619800000|2025-08-19 16:10:00|2.2|1.4|2.21|1.41|2.21|1.41|2.19|1.39|0
1755620100000|2025-08-19 16:15:00|2.2|1.4|2.21|1.41|2.21|1.41|2.19|1.39|0
1755620400000|2025-08-19 16:20:00|2.2|1.4|2.15|1.35|2.21|1.41|2.15|1.35|0
1755620700000|2025-08-19 16:25:00|2.18|1.38|2.2|1.4|2.22|1.42|2.17|1.37|0
1755621000000|2025-08-19 16:30:00|2.19|1.39|2.2|1.4|2.22|1.42|2.19|1.39|0
1755621300000|2025-08-19 16:35:00|2.19|1.39|2.23|1.43|2.23|1.43|2.19|1.39|0
1755621600000|2025-08-19 16:40:00|2.24|1.44|2.25|1.45|2.27|1.47|2.23|1.43|0
1755621900000|2025-08-19 16:45:00|2.24|1.44|2.28|1.48|2.31|1.51|2.24|1.44|0
1755622200000|2025-08-19 16:50:00|2.29|1.49|2.26|1.46|2.3|1.5|2.25|1.45|0
1755622500000|2025-08-19 16:55:00|2.28|1.48|2.3|1.5|2.31|1.51|2.27|1.47|0
1755622800000|2025-08-19 17:00:00|2.29|1.49|2.35|1.55|2.35|1.55|2.29|1.49|0
1755623100000|2025-08-19 17:05:00|2.36|1.56|2.35|1.55|2.4|1.6|2.34|1.54|0
1755623400000|2025-08-19 17:10:00|2.34|1.54|2.32|1.52|2.36|1.56|2.32|1.52|0
1755623700000|2025-08-19 17:15:00|2.31|1.51|2.31|1.51|2.34|1.54|2.31|1.51|0
1755624000000|2025-08-19 17:20:00|2.32|1.52|2.28|1.48|2.33|1.53|2.27|1.47|0
1755624300000|2025-08-19 17:25:00|2.27|1.47|2.25|1.45|2.28|1.48|2.24|1.44|0
1755624600000|2025-08-19 17:30:00|2.24|1.44|2.26|1.46|2.26|1.46|2.24|1.44|0
1755624900000|2025-08-19 17:35:00|2.25|1.45|2.21|1.41|2.26|1.46|2.2|1.4|0
1755625200000|2025-08-19 17:40:00|2.2|1.4|2.2|1.4|2.21|1.41|2.19|1.39|0
1755625500000|2025-08-19 17:45:00|2.21|1.41|2.2|1.4|2.26|1.46|2.2|1.4|0
1755625800000|2025-08-19 17:50:00|2.19|1.39|2.25|1.45|2.25|1.45|2.19|1.39|0
1755626100000|2025-08-19 17:55:00|2.24|1.44|2.2|1.4|2.26|1.46|2.2|1.4|0
1755626400000|2025-08-19 18:00:00|2.21|1.41|2.3|1.5|2.33|1.53|2.2|1.4|0
1755626700000|2025-08-19 18:05:00|2.29|1.49|2.25|1.45|2.3|1.5|2.24|1.44|0
1755627000000|2025-08-19 18:10:00|2.26|1.46|2.26|1.46|2.27|1.47|2.25|1.45|0
1755627300000|2025-08-19 18:15:00|2.25|1.45|2.3|1.5|2.3|1.5|2.24|1.44|0
1755627600000|2025-08-19 18:20:00|2.31|1.51|2.3|1.5|2.31|1.51|2.29|1.49|0
1755627900000|2025-08-19 18:25:00|2.31|1.51|2.3|1.5|2.31|1.51|2.27|1.47|0
1755628200000|2025-08-19 18:30:00|2.31|1.51|2.3|1.5|2.31|1.51|2.27|1.47|0
1755628500000|2025-08-19 18:35:00|2.29|1.49|2.31|1.51|2.31|1.51|2.29|1.49|0
1755628800000|2025-08-19 18:40:00|2.3|1.5|2.32|1.52|2.33|1.53|2.29|1.49|0
1755629100000|2025-08-19 18:45:00|2.33|1.53|2.33|1.53|2.33|1.53|2.32|1.52|0
1755629400000|2025-08-19 18:50:00|2.32|1.52|2.3|1.5|2.33|1.53|2.3|1.5|0
1755629700000|2025-08-19 18:55:00|2.29|1.49|2.31|1.51|2.31|1.51|2.27|1.47|0
1755630000000|2025-08-19 19:00:00|2.3|1.5|2.32|1.52|2.34|1.54|2.29|1.49|0
1755630300000|2025-08-19 19:05:00|2.33|1.53|2.31|1.51|2.33|1.53|2.3|1.5|0
1755630600000|2025-08-19 19:10:00|2.3|1.5|2.3|1.5|2.31|1.51|2.3|1.5|0
1755630900000|2025-08-19 19:15:00|2.31|1.51|2.29|1.49|2.31|1.51|2.29|1.49|0
1755631200000|2025-08-19 19:20:00|2.3|1.5|2.29|1.49|2.31|1.51|2.29|1.49|0
1755631500000|2025-08-19 19:25:00|2.3|1.5|2.3|1.5|2.31|1.51|2.29|1.49|0
1755631800000|2025-08-19 19:30:00|2.29|1.49|2.25|1.45|2.29|1.49|2.25|1.45|0
1755632100000|2025-08-19 19:35:00|2.24|1.44|2.28|1.48|2.28|1.48|2.24|1.44|0
1755632400000|2025-08-19 19:40:00|2.27|1.47|2.27|1.47|2.31|1.51|2.27|1.47|0
1755632700000|2025-08-19 19:45:00|2.28|1.48|2.3|1.5|2.3|1.5|2.27|1.47|0
1755633000000|2025-08-19 19:50:00|2.31|1.51|2.3|1.5|2.34|1.54|2.3|1.5|0
1755633300000|2025-08-19 19:55:00|2.29|1.49|2.25|1.45|2.3|1.5|2.23|1.43|0
1755633600000|2025-08-19 20:00:00|2.24|1.44|2.22|1.42|2.25|1.45|2.2|1.4|0
1755633900000|2025-08-19 20:05:00|2.23|1.43|2.23|1.43|2.23|1.43|2.22|1.42|0
1755634200000|2025-08-19 20:10:00|2.22|1.42|2.23|1.43|2.23|1.43|2.22|1.42|0
1755634500000|2025-08-19 20:15:00|2.22|1.42|2.22|1.42|2.23|1.43|2.22|1.42|0
1755634800000|2025-08-19 20:20:00|2.23|1.43|2.23|1.43|2.23|1.43|2.22|1.42|0
1755635100000|2025-08-19 20:25:00|2.22|1.42|2.2|1.4|2.23|1.43|2.2|1.4|0
1755636000000|2025-08-19 20:40:00|2.22|1.42|2.2|1.4|2.23|1.43|2.2|1.4|0
1755636300000|2025-08-19 20:45:00|2.22|1.42|2.22|1.42|2.22|1.42|2.2|1.4|0
1755636900000|2025-08-19 20:55:00|2.42|1.22|2.42|1.22|2.43|1.23|2.42|1.22|0
1755638400000|2025-08-19 21:20:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1755638700000|2025-08-19 21:25:00|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1755639600000|2025-08-19 21:40:00|2.43|1.23|2.43|1.23|2.43|1.23|2.42|1.22|0
1755639900000|2025-08-19 21:45:00|2.42|1.22|2.42|1.22|2.43|1.23|2.42|1.22|0
1755640200000|2025-08-19 21:50:00|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1755640500000|2025-08-19 21:55:00|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1755640800000|2025-08-19 22:00:00|2.42|1.22|2.4|1.2|2.43|1.23|2.39|1.19|0
1755641100000|2025-08-19 22:05:00|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1755641400000|2025-08-19 22:10:00|2.41|1.21|2.42|1.22|2.42|1.22|2.4|1.2|0
1755641700000|2025-08-19 22:15:00|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1755642000000|2025-08-19 22:20:00|2.42|1.22|2.42|1.22|2.42|1.22|2.41|1.21|0
1755642300000|2025-08-19 22:25:00|2.43|1.23|2.43|1.23|2.44|1.24|2.43|1.23|0
1755642600000|2025-08-19 22:30:00|2.42|1.22|2.42|1.22|2.42|1.22|2.41|1.21|0
1755642900000|2025-08-19 22:35:00|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1755643500000|2025-08-19 22:45:00|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1755643800000|2025-08-19 22:50:00|2.41|1.21|2.41|1.21|2.42|1.22|2.4|1.2|0
1755644100000|2025-08-19 22:55:00|2.42|1.22|2.42|1.22|2.42|1.22|2.41|1.21|0
1755644400000|2025-08-19 23:00:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1755644700000|2025-08-19 23:05:00|2.42|1.22|2.41|1.21|2.42|1.22|2.4|1.2|0
1755645000000|2025-08-19 23:10:00|2.42|1.22|2.42|1.22|2.42|1.22|2.41|1.21|0
1755645300000|2025-08-19 23:15:00|2.41|1.21|2.43|1.23|2.43|1.23|2.41|1.21|0
1755645600000|2025-08-19 23:20:00|2.42|1.22|2.45|1.25|2.47|1.27|2.42|1.22|0
1755645900000|2025-08-19 23:25:00|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1755646200000|2025-08-19 23:30:00|2.44|1.24|2.44|1.24|2.45|1.25|2.43|1.23|0
1755646500000|2025-08-19 23:35:00|2.45|1.25|2.44|1.24|2.45|1.25|2.44|1.24|0
1755646800000|2025-08-19 23:40:00|2.45|1.25|2.44|1.24|2.45|1.25|2.43|1.23|0
1755647100000|2025-08-19 23:45:00|2.43|1.23|2.44|1.24|2.45|1.25|2.43|1.23|0
1755647400000|2025-08-19 23:50:00|2.45|1.25|2.44|1.24|2.46|1.26|2.43|1.23|0
1755647700000|2025-08-19 23:55:00|2.45|1.25|2.44|1.24|2.45|1.25|2.43|1.23|0
1755648000000|2025-08-20 00:00:00|2.45|1.25|2.44|1.24|2.45|1.25|2.44|1.24|0
1755648300000|2025-08-20 00:05:00|2.45|1.25|2.45|1.25|2.45|1.25|2.44|1.24|0
1755648600000|2025-08-20 00:10:00|2.44|1.24|2.46|1.26|2.46|1.26|2.44|1.24|0
1755648900000|2025-08-20 00:15:00|2.26|1.46|2.33|1.53|2.33|1.53|2.26|1.46|0
1755649200000|2025-08-20 00:20:00|2.32|1.52|2.34|1.54|2.36|1.56|2.32|1.52|0
1755649500000|2025-08-20 00:25:00|2.35|1.55|2.32|1.52|2.35|1.55|2.32|1.52|0
1755649800000|2025-08-20 00:30:00|2.33|1.53|2.33|1.53|2.33|1.53|2.32|1.52|0
1755650100000|2025-08-20 00:35:00|2.32|1.52|2.33|1.53|2.33|1.53|2.32|1.52|0
1755650400000|2025-08-20 00:40:00|2.32|1.52|2.33|1.53|2.35|1.55|2.32|1.52|0
1755650700000|2025-08-20 00:45:00|2.32|1.52|2.33|1.53|2.33|1.53|2.31|1.51|0
1755651000000|2025-08-20 00:50:00|2.32|1.52|2.32|1.52|2.33|1.53|2.32|1.52|0
1755651300000|2025-08-20 00:55:00|2.33|1.53|2.33|1.53|2.33|1.53|2.32|1.52|0
1755651600000|2025-08-20 01:00:00|2.32|1.52|2.32|1.52|2.33|1.53|2.32|1.52|0
1755651900000|2025-08-20 01:05:00|2.33|1.53|2.32|1.52|2.34|1.54|2.32|1.52|0
1755652200000|2025-08-20 01:10:00|2.33|1.53|2.35|1.55|2.36|1.56|2.32|1.52|0
1755652500000|2025-08-20 01:15:00|2.36|1.56|2.35|1.55|2.36|1.56|2.33|1.53|0
1755652800000|2025-08-20 01:20:00|2.34|1.54|2.38|1.58|2.38|1.58|2.34|1.54|0
1755653100000|2025-08-20 01:25:00|2.37|1.57|2.37|1.57|2.38|1.58|2.37|1.57|0
1755653400000|2025-08-20 01:30:00|2.38|1.58|2.37|1.57|2.38|1.58|2.36|1.56|0
1755653700000|2025-08-20 01:35:00|2.38|1.58|2.38|1.58|2.38|1.58|2.37|1.57|0
1755654000000|2025-08-20 01:40:00|2.37|1.57|2.37|1.57|2.4|1.6|2.37|1.57|0
1755654300000|2025-08-20 01:45:00|2.36|1.56|2.37|1.57|2.38|1.58|2.36|1.56|0
1755654600000|2025-08-20 01:50:00|2.36|1.56|2.38|1.58|2.38|1.58|2.36|1.56|0
1755654900000|2025-08-20 01:55:00|2.37|1.57|2.37|1.57|2.38|1.58|2.34|1.54|0
1755655200000|2025-08-20 02:00:00|2.38|1.58|2.43|1.63|2.43|1.63|2.37|1.57|0
1755655500000|2025-08-20 02:05:00|2.42|1.62|2.38|1.58|2.43|1.63|2.37|1.57|0
1755655800000|2025-08-20 02:10:00|2.37|1.57|2.37|1.57|2.38|1.58|2.36|1.56|0
1755656100000|2025-08-20 02:15:00|2.35|1.55|2.37|1.57|2.38|1.58|2.34|1.54|0
1755656400000|2025-08-20 02:20:00|2.38|1.58|2.37|1.57|2.38|1.58|2.37|1.57|0
1755656700000|2025-08-20 02:25:00|2.38|1.58|2.37|1.57|2.38|1.58|2.37|1.57|0
1755657000000|2025-08-20 02:30:00|2.38|1.58|2.37|1.57|2.38|1.58|2.35|1.55|0
1755657300000|2025-08-20 02:35:00|2.38|1.58|2.37|1.57|2.38|1.58|2.37|1.57|0
1755657600000|2025-08-20 02:40:00|2.35|1.55|2.35|1.55|2.36|1.56|2.35|1.55|0
1755657900000|2025-08-20 02:45:00|2.34|1.54|2.35|1.55|2.35|1.55|2.34|1.54|0
1755658500000|2025-08-20 02:55:00|2.36|1.56|2.35|1.55|2.36|1.56|2.35|1.55|0
1755658800000|2025-08-20 03:00:00|2.36|1.56|2.37|1.57|2.4|1.6|2.35|1.55|0
1755659100000|2025-08-20 03:05:00|2.38|1.58|2.38|1.58|2.38|1.58|2.37|1.57|0
1755659400000|2025-08-20 03:10:00|2.37|1.57|2.4|1.6|2.43|1.63|2.37|1.57|0
1755659700000|2025-08-20 03:15:00|2.43|1.63|2.42|1.62|2.43|1.63|2.42|1.62|0
1755660000000|2025-08-20 03:20:00|2.43|1.63|2.42|1.62|2.43|1.63|2.41|1.61|0
1755660300000|2025-08-20 03:25:00|2.43|1.63|2.4|1.6|2.43|1.63|2.4|1.6|0
1755660600000|2025-08-20 03:30:00|2.39|1.59|2.4|1.6|2.4|1.6|2.39|1.59|0
1755660900000|2025-08-20 03:35:00|2.41|1.61|2.42|1.62|2.43|1.63|2.41|1.61|0
1755661200000|2025-08-20 03:40:00|2.43|1.63|2.45|1.65|2.45|1.65|2.42|1.62|0
1755661500000|2025-08-20 03:45:00|2.46|1.66|2.47|1.67|2.48|1.68|2.46|1.66|0
1755661800000|2025-08-20 03:50:00|2.48|1.68|2.48|1.68|2.48|1.68|2.47|1.67|0
1755662100000|2025-08-20 03:55:00|2.47|1.67|2.47|1.67|2.48|1.68|2.47|1.67|0
1755662400000|2025-08-20 04:00:00|2.44|1.64|2.44|1.64|2.45|1.65|2.44|1.64|0
1755662700000|2025-08-20 04:05:00|2.45|1.65|2.44|1.64|2.47|1.67|2.44|1.64|0
1755663000000|2025-08-20 04:10:00|2.45|1.65|2.44|1.64|2.47|1.67|2.44|1.64|0
1755663300000|2025-08-20 04:15:00|2.45|1.65|2.42|1.62|2.45|1.65|2.42|1.62|0
1755663600000|2025-08-20 04:20:00|2.43|1.63|2.42|1.62|2.43|1.63|2.42|1.62|0
1755664200000|2025-08-20 04:30:00|2.43|1.63|2.43|1.63|2.43|1.63|2.43|1.63|0
1755664500000|2025-08-20 04:35:00|2.42|1.62|2.44|1.64|2.47|1.67|2.42|1.62|0
1755664800000|2025-08-20 04:40:00|2.45|1.65|2.47|1.67|2.48|1.68|2.45|1.65|0
1755665100000|2025-08-20 04:45:00|2.45|1.65|2.45|1.65|2.45|1.65|2.44|1.64|0
1755665400000|2025-08-20 04:50:00|2.44|1.64|2.45|1.65|2.45|1.65|2.44|1.64|0
1755665700000|2025-08-20 04:55:00|2.47|1.67|2.45|1.65|2.47|1.67|2.44|1.64|0
1755666000000|2025-08-20 05:00:00|2.44|1.64|2.47|1.67|2.47|1.67|2.44|1.64|0
1755666300000|2025-08-20 05:05:00|2.48|1.68|2.47|1.67|2.48|1.68|2.47|1.67|0
1755666600000|2025-08-20 05:10:00|2.48|1.68|2.47|1.67|2.48|1.68|2.46|1.66|0
1755666900000|2025-08-20 05:15:00|2.48|1.68|2.48|1.68|2.48|1.68|2.48|1.68|0
1755667200000|2025-08-20 05:20:00|2.47|1.67|2.47|1.67|2.47|1.67|2.46|1.66|0
1755667500000|2025-08-20 05:25:00|2.45|1.65|2.45|1.65|2.45|1.65|2.44|1.64|0
1755667800000|2025-08-20 05:30:00|2.47|1.67|2.44|1.64|2.47|1.67|2.44|1.64|0
1755668100000|2025-08-20 05:35:00|2.45|1.65|2.44|1.64|2.45|1.65|2.44|1.64|0
1755668400000|2025-08-20 05:40:00|2.45|1.65|2.4|1.6|2.45|1.65|2.4|1.6|0
1755668700000|2025-08-20 05:45:00|2.37|1.57|2.37|1.57|2.4|1.6|2.37|1.57|0
1755669000000|2025-08-20 05:50:00|2.35|1.55|2.35|1.55|2.35|1.55|2.34|1.54|0
1755669300000|2025-08-20 05:55:00|2.34|1.54|2.27|1.47|2.35|1.55|2.27|1.47|0
1755669600000|2025-08-20 06:00:00|2.28|1.48|2.35|1.55|2.35|1.55|2.27|1.47|0
1755669900000|2025-08-20 06:05:00|2.32|1.52|2.35|1.55|2.36|1.56|2.32|1.52|0
1755670200000|2025-08-20 06:10:00|2.32|1.52|2.35|1.55|2.36|1.56|2.32|1.52|0
1755670500000|2025-08-20 06:15:00|2.34|1.54|2.35|1.55|2.36|1.56|2.32|1.52|0
1755670800000|2025-08-20 06:20:00|2.36|1.56|2.37|1.57|2.38|1.58|2.35|1.55|0
1755671100000|2025-08-20 06:25:00|2.38|1.58|2.37|1.57|2.38|1.58|2.36|1.56|0
1755671400000|2025-08-20 06:30:00|2.36|1.56|2.35|1.55|2.37|1.57|2.32|1.52|0
1755671700000|2025-08-20 06:35:00|2.32|1.52|2.33|1.53|2.35|1.55|2.32|1.52|0
1755672000000|2025-08-20 06:40:00|2.32|1.52|2.35|1.55|2.35|1.55|2.32|1.52|0
1755672300000|2025-08-20 06:45:00|2.33|1.53|2.36|1.56|2.36|1.56|2.32|1.52|0
1755672600000|2025-08-20 06:50:00|2.35|1.55|2.35|1.55|2.36|1.56|2.34|1.54|0
1755672900000|2025-08-20 06:55:00|2.36|1.56|2.35|1.55|2.36|1.56|2.34|1.54|0
1755673200000|2025-08-20 07:00:00|2.34|1.54|2.33|1.53|2.35|1.55|2.32|1.52|0
1755673500000|2025-08-20 07:05:00|2.32|1.52|2.3|1.5|2.33|1.53|2.3|1.5|0
1755673800000|2025-08-20 07:10:00|2.31|1.51|2.28|1.48|2.31|1.51|2.26|1.46|0
1755674100000|2025-08-20 07:15:00|2.27|1.47|2.27|1.47|2.3|1.5|2.27|1.47|0
1755674400000|2025-08-20 07:20:00|2.25|1.45|2.25|1.45|2.27|1.47|2.24|1.44|0
1755674700000|2025-08-20 07:25:00|2.24|1.44|2.25|1.45|2.26|1.46|2.24|1.44|0
1755675000000|2025-08-20 07:30:00|2.26|1.46|2.27|1.47|2.28|1.48|2.26|1.46|0
1755675300000|2025-08-20 07:35:00|2.28|1.48|2.27|1.47|2.28|1.48|2.27|1.47|0
1755675600000|2025-08-20 07:40:00|2.28|1.48|2.27|1.47|2.28|1.48|2.27|1.47|0
1755675900000|2025-08-20 07:45:00|2.28|1.48|2.28|1.48|2.28|1.48|2.27|1.47|0
1755676200000|2025-08-20 07:50:00|2.27|1.47|2.27|1.47|2.28|1.48|2.27|1.47|0
1755676500000|2025-08-20 07:55:00|2.28|1.48|2.27|1.47|2.28|1.48|2.27|1.47|0
1755676800000|2025-08-20 08:00:00|2.28|1.48|2.3|1.5|2.3|1.5|2.27|1.47|0
1755677100000|2025-08-20 08:05:00|2.29|1.49|2.31|1.51|2.31|1.51|2.29|1.49|0
1755677400000|2025-08-20 08:10:00|2.3|1.5|2.33|1.53|2.33|1.53|2.3|1.5|0
1755677700000|2025-08-20 08:15:00|2.32|1.52|2.32|1.52|2.33|1.53|2.32|1.52|0
1755678000000|2025-08-20 08:20:00|2.31|1.51|2.33|1.53|2.34|1.54|2.29|1.49|0
1755678300000|2025-08-20 08:25:00|2.32|1.52|2.32|1.52|2.33|1.53|2.32|1.52|0
1755678600000|2025-08-20 08:30:00|2.33|1.53|2.3|1.5|2.35|1.55|2.26|1.46|0
1755678900000|2025-08-20 08:35:00|2.29|1.49|2.28|1.48|2.3|1.5|2.26|1.46|0
1755679200000|2025-08-20 08:40:00|2.27|1.47|2.28|1.48|2.28|1.48|2.27|1.47|0
1755679500000|2025-08-20 08:45:00|2.29|1.49|2.27|1.47|2.31|1.51|2.27|1.47|0
1755679800000|2025-08-20 08:50:00|2.28|1.48|2.27|1.47|2.28|1.48|2.27|1.47|0
1755680100000|2025-08-20 08:55:00|2.28|1.48|2.27|1.47|2.31|1.51|2.27|1.47|0
1755680400000|2025-08-20 09:00:00|2.28|1.48|2.3|1.5|2.31|1.51|2.28|1.48|0
1755680700000|2025-08-20 09:05:00|2.31|1.51|2.25|1.45|2.31|1.51|2.24|1.44|0
1755681000000|2025-08-20 09:10:00|2.24|1.44|2.25|1.45|2.25|1.45|2.24|1.44|0
1755681300000|2025-08-20 09:15:00|2.24|1.44|2.25|1.45|2.25|1.45|2.24|1.44|0
1755681600000|2025-08-20 09:20:00|2.24|1.44|2.25|1.45|2.25|1.45|2.24|1.44|0
1755681900000|2025-08-20 09:25:00|2.24|1.44|2.25|1.45|2.26|1.46|2.24|1.44|0
1755682500000|2025-08-20 09:35:00|2.24|1.44|2.25|1.45|2.25|1.45|2.24|1.44|0
1755682800000|2025-08-20 09:40:00|2.26|1.46|2.25|1.45|2.26|1.46|2.25|1.45|0
1755683100000|2025-08-20 09:45:00|2.24|1.44|2.25|1.45|2.25|1.45|2.24|1.44|0
1755683400000|2025-08-20 09:50:00|2.24|1.44|2.23|1.43|2.25|1.45|2.22|1.42|0
1755683700000|2025-08-20 09:55:00|2.22|1.42|2.25|1.45|2.25|1.45|2.22|1.42|0
1755684000000|2025-08-20 10:00:00|2.26|1.46|2.25|1.45|2.26|1.46|2.25|1.45|0
1755684300000|2025-08-20 10:05:00|2.26|1.46|2.25|1.45|2.26|1.46|2.24|1.44|0
1755684600000|2025-08-20 10:10:00|2.24|1.44|2.24|1.44|2.25|1.45|2.24|1.44|0
1755684900000|2025-08-20 10:15:00|2.25|1.45|2.2|1.4|2.25|1.45|2.19|1.39|0
1755685500000|2025-08-20 10:25:00|2.21|1.41|2.21|1.41|2.21|1.41|2.2|1.4|0
1755685800000|2025-08-20 10:30:00|2.2|1.4|2.26|1.46|2.26|1.46|2.2|1.4|0
1755686100000|2025-08-20 10:35:00|2.25|1.45|2.25|1.45|2.26|1.46|2.25|1.45|0
1755686400000|2025-08-20 10:40:00|2.24|1.44|2.25|1.45|2.25|1.45|2.24|1.44|0
1755686700000|2025-08-20 10:45:00|2.24|1.44|2.23|1.43|2.26|1.46|2.2|1.4|0
1755687000000|2025-08-20 10:50:00|2.22|1.42|2.23|1.43|2.23|1.43|2.22|1.42|0
1755687300000|2025-08-20 10:55:00|2.22|1.42|2.2|1.4|2.23|1.43|2.2|1.4|0
1755687600000|2025-08-20 11:00:00|2.21|1.41|2.17|1.37|2.21|1.41|2.17|1.37|0
1755687900000|2025-08-20 11:05:00|2.15|1.35|2.18|1.38|2.18|1.38|2.15|1.35|0
1755688200000|2025-08-20 11:10:00|2.17|1.37|2.17|1.37|2.18|1.38|2.17|1.37|0
1755688500000|2025-08-20 11:15:00|2.18|1.38|2.21|1.41|2.21|1.41|2.18|1.38|0
1755688800000|2025-08-20 11:20:00|2.2|1.4|2.21|1.41|2.23|1.43|2.19|1.39|0
1755689100000|2025-08-20 11:25:00|2.2|1.4|2.23|1.43|2.24|1.44|2.2|1.4|0
1755689400000|2025-08-20 11:30:00|2.22|1.42|2.23|1.43|2.23|1.43|2.22|1.42|0
1755689700000|2025-08-20 11:35:00|2.22|1.42|2.26|1.46|2.26|1.46|2.22|1.42|0
1755690000000|2025-08-20 11:40:00|2.25|1.45|2.25|1.45|2.26|1.46|2.24|1.44|0
1755690300000|2025-08-20 11:45:00|2.26|1.46|2.24|1.44|2.26|1.46|2.24|1.44|0
1755690600000|2025-08-20 11:50:00|2.25|1.45|2.23|1.43|2.25|1.45|2.22|1.42|0
1755690900000|2025-08-20 11:55:00|2.22|1.42|2.22|1.42|2.23|1.43|2.22|1.42|0
1755691200000|2025-08-20 12:00:00|2.23|1.43|2.22|1.42|2.23|1.43|2.21|1.41|0
1755691500000|2025-08-20 12:05:00|2.2|1.4|2.2|1.4|2.21|1.41|2.2|1.4|0
1755691800000|2025-08-20 12:10:00|2.21|1.41|2.2|1.4|2.21|1.41|2.2|1.4|0
1755692100000|2025-08-20 12:15:00|2.23|1.43|2.22|1.42|2.23|1.43|2.22|1.42|0
1755692400000|2025-08-20 12:20:00|2.23|1.43|2.2|1.4|2.23|1.43|2.19|1.39|0
1755692700000|2025-08-20 12:25:00|2.19|1.39|2.23|1.43|2.23|1.43|2.19|1.39|0
1755693000000|2025-08-20 12:30:00|2.22|1.42|2.28|1.48|2.28|1.48|2.22|1.42|0
1755693300000|2025-08-20 12:35:00|2.27|1.47|2.28|1.48|2.29|1.49|2.26|1.46|0
1755693600000|2025-08-20 12:40:00|2.27|1.47|2.2|1.4|2.28|1.48|2.2|1.4|0
1755693900000|2025-08-20 12:45:00|2.21|1.41|2.15|1.35|2.23|1.43|2.14|1.34|0
1755694200000|2025-08-20 12:50:00|2.16|1.36|2.16|1.36|2.18|1.38|2.15|1.35|0
1755694500000|2025-08-20 12:55:00|2.15|1.35|2.17|1.37|2.19|1.39|2.15|1.35|0
1755694800000|2025-08-20 13:00:00|2.18|1.38|2.23|1.43|2.24|1.44|2.17|1.37|0
1755695100000|2025-08-20 13:05:00|2.22|1.42|2.23|1.43|2.24|1.44|2.22|1.42|0
1755695400000|2025-08-20 13:10:00|2.2|1.4|2.18|1.38|2.21|1.41|2.15|1.35|0
1755695700000|2025-08-20 13:15:00|2.17|1.37|2.18|1.38|2.18|1.38|2.12|1.32|0
1755696000000|2025-08-20 13:20:00|2.19|1.39|2.15|1.35|2.19|1.39|2.15|1.35|0
1755696300000|2025-08-20 13:25:00|2.16|1.36|2.16|1.36|2.16|1.36|2.16|1.36|0
1755696600000|2025-08-20 13:30:00|2.07|1.27|2.18|1.38|2.27|1.47|2.07|1.27|0
1755696900000|2025-08-20 13:35:00|2.2|1.4|2.15|1.35|2.21|1.41|2.13|1.33|0
1755697200000|2025-08-20 13:40:00|2.16|1.36|2.35|1.55|2.35|1.55|2.14|1.34|0
1755697500000|2025-08-20 13:45:00|2.34|1.54|2.41|1.61|2.42|1.62|2.34|1.54|0
1755697800000|2025-08-20 13:50:00|2.42|1.62|2.67|1.87|2.68|1.88|2.41|1.61|0
1755698100000|2025-08-20 13:55:00|2.72|1.92|2.75|1.95|2.79|1.99|2.66|1.86|0
1755698400000|2025-08-20 14:00:00|2.74|1.94|2.52|1.72|2.74|1.94|2.47|1.67|0
1755698700000|2025-08-20 14:05:00|2.53|1.73|2.77|1.97|2.79|1.99|2.52|1.72|0
1755699000000|2025-08-20 14:10:00|2.76|1.96|2.72|1.92|2.8|2|2.71|1.91|0
1755699300000|2025-08-20 14:15:00|2.73|1.93|2.72|1.92|2.83|2.03|2.71|1.91|0
1755699600000|2025-08-20 14:20:00|2.71|1.91|2.63|1.83|2.73|1.93|2.61|1.81|0
1755699900000|2025-08-20 14:25:00|2.64|1.84|2.77|1.97|2.78|1.98|2.6|1.8|0
1755700200000|2025-08-20 14:30:00|2.78|1.98|2.77|1.97|2.79|1.99|2.74|1.94|0
1755700500000|2025-08-20 14:35:00|2.76|1.96|2.74|1.94|2.8|2|2.69|1.89|0
1755700800000|2025-08-20 14:40:00|2.75|1.95|2.82|2.02|2.82|2.02|2.74|1.94|0
1755701100000|2025-08-20 14:45:00|2.81|2.01|2.83|2.03|2.85|2.05|2.75|1.95|0
1755701400000|2025-08-20 14:50:00|2.84|2.04|2.88|2.08|2.91|2.11|2.82|2.02|0
1755701700000|2025-08-20 14:55:00|2.87|2.07|2.86|2.06|2.9|2.1|2.84|2.04|0
1755702000000|2025-08-20 15:00:00|2.87|2.07|2.83|2.03|2.88|2.08|2.82|2.02|0
1755702300000|2025-08-20 15:05:00|2.84|2.04|2.72|1.92|2.84|2.04|2.71|1.91|0
1755702600000|2025-08-20 15:10:00|2.73|1.93|2.67|1.87|2.74|1.94|2.67|1.87|0
1755702900000|2025-08-20 15:15:00|2.66|1.86|2.59|1.79|2.66|1.86|2.58|1.78|0
1755703200000|2025-08-20 15:20:00|2.6|1.8|2.55|1.75|2.6|1.8|2.55|1.75|0
1755703500000|2025-08-20 15:25:00|2.54|1.74|2.57|1.77|2.57|1.77|2.54|1.74|0
1755703800000|2025-08-20 15:30:00|2.58|1.78|2.52|1.72|2.58|1.78|2.51|1.71|0
1755704100000|2025-08-20 15:35:00|2.51|1.71|2.56|1.76|2.57|1.77|2.51|1.71|0
1755704400000|2025-08-20 15:40:00|2.55|1.75|2.55|1.75|2.57|1.77|2.51|1.71|0
1755704700000|2025-08-20 15:45:00|2.54|1.74|2.55|1.75|2.57|1.77|2.52|1.72|0
1755705000000|2025-08-20 15:50:00|2.56|1.76|2.65|1.85|2.66|1.86|2.54|1.74|0
1755705300000|2025-08-20 15:55:00|2.64|1.84|2.64|1.84|2.66|1.86|2.63|1.83|0
1755705600000|2025-08-20 16:00:00|2.65|1.85|2.56|1.76|2.65|1.85|2.56|1.76|0
1755705900000|2025-08-20 16:05:00|2.57|1.77|2.6|1.8|2.6|1.8|2.56|1.76|0
1755706200000|2025-08-20 16:10:00|2.59|1.79|2.55|1.75|2.6|1.8|2.53|1.73|0
1755706500000|2025-08-20 16:15:00|2.54|1.74|2.5|1.7|2.55|1.75|2.49|1.69|0
1755706800000|2025-08-20 16:20:00|2.49|1.69|2.47|1.67|2.5|1.7|2.46|1.66|0
1755707100000|2025-08-20 16:25:00|2.46|1.66|2.47|1.67|2.48|1.68|2.45|1.65|0
1755707400000|2025-08-20 16:30:00|2.48|1.68|2.47|1.67|2.5|1.7|2.46|1.66|0
1755707700000|2025-08-20 16:35:00|2.48|1.68|2.49|1.69|2.51|1.71|2.46|1.66|0
1755708000000|2025-08-20 16:40:00|2.48|1.68|2.5|1.7|2.52|1.72|2.48|1.68|0
1755708300000|2025-08-20 16:45:00|2.51|1.71|2.49|1.69|2.51|1.71|2.46|1.66|0
1755708600000|2025-08-20 16:50:00|2.5|1.7|2.5|1.7|2.52|1.72|2.48|1.68|0
1755708900000|2025-08-20 16:55:00|2.51|1.71|2.51|1.71|2.53|1.73|2.49|1.69|0
1755709200000|2025-08-20 17:00:00|2.52|1.72|2.48|1.68|2.52|1.72|2.33|1.53|0
1755709500000|2025-08-20 17:05:00|2.49|1.69|2.42|1.62|2.49|1.69|2.42|1.62|0
1755709800000|2025-08-20 17:10:00|2.43|1.63|2.46|1.66|2.46|1.66|2.41|1.61|0
1755710100000|2025-08-20 17:15:00|2.45|1.65|2.39|1.59|2.45|1.65|2.39|1.59|0
1755710400000|2025-08-20 17:20:00|2.4|1.6|2.43|1.63|2.43|1.63|2.36|1.56|0
1755710700000|2025-08-20 17:25:00|2.42|1.62|2.42|1.62|2.44|1.64|2.4|1.6|0
1755711000000|2025-08-20 17:30:00|2.43|1.63|2.35|1.55|2.43|1.63|2.34|1.54|0
1755711300000|2025-08-20 17:35:00|2.36|1.56|2.34|1.54|2.36|1.56|2.34|1.54|0
1755711600000|2025-08-20 17:40:00|2.35|1.55|2.35|1.55|2.36|1.56|2.34|1.54|0
1755711900000|2025-08-20 17:45:00|2.34|1.54|2.28|1.48|2.35|1.55|2.26|1.46|0
1755712200000|2025-08-20 17:50:00|2.29|1.49|2.16|1.56|2.29|1.59|2.15|1.47|0
1755712500000|2025-08-20 17:55:00|2.15|1.55|2.15|1.55|2.18|1.58|2.15|1.55|0
1755712800000|2025-08-20 18:00:00|2.12|1.52|2.27|1.67|2.31|1.71|2.12|1.52|0
1755713100000|2025-08-20 18:05:00|2.26|1.66|2.27|1.67|2.3|1.7|2.26|1.66|0
1755713400000|2025-08-20 18:10:00|2.26|1.66|2.3|1.7|2.3|1.7|2.24|1.64|0
1755713700000|2025-08-20 18:15:00|2.31|1.71|2.26|1.66|2.31|1.71|2.24|1.64|0
1755714000000|2025-08-20 18:20:00|2.25|1.65|2.26|1.66|2.28|1.68|2.22|1.62|0
1755714300000|2025-08-20 18:25:00|2.25|1.65|2.25|1.65|2.27|1.67|2.22|1.62|0
1755714600000|2025-08-20 18:30:00|2.24|1.64|2.2|1.6|2.26|1.66|2.19|1.59|0
1755714900000|2025-08-20 18:35:00|2.21|1.61|2.19|1.59|2.21|1.61|2.18|1.58|0
1755715200000|2025-08-20 18:40:00|2.18|1.58|2.15|1.55|2.18|1.58|2.14|1.54|0
1755715500000|2025-08-20 18:45:00|2.14|1.54|2.13|1.53|2.16|1.56|2.11|1.51|0
1755715800000|2025-08-20 18:50:00|2.14|1.54|2.11|1.51|2.15|1.55|2.09|1.49|0
1755716100000|2025-08-20 18:55:00|2.1|1.5|2.12|1.52|2.14|1.54|2.09|1.49|0
1755716400000|2025-08-20 19:00:00|2.11|1.51|2.13|1.53|2.14|1.54|2.11|1.51|0
1755716700000|2025-08-20 19:05:00|2.12|1.52|2.08|1.48|2.14|1.54|2.08|1.48|0
1755717000000|2025-08-20 19:10:00|2.07|1.47|2.05|1.45|2.08|1.48|2.04|1.44|0
1755717300000|2025-08-20 19:15:00|2.06|1.46|2.04|1.44|2.06|1.46|2.02|1.42|0
1755717600000|2025-08-20 19:20:00|2.03|1.43|2|1.4|2.04|1.44|2|1.4|0
1755717900000|2025-08-20 19:25:00|2.01|1.41|2.01|1.41|2.02|1.42|1.99|1.39|0
1755718200000|2025-08-20 19:30:00|2|1.4|1.98|1.38|2.01|1.41|1.98|1.38|0
1755718500000|2025-08-20 19:35:00|1.97|1.37|2.01|1.41|2.01|1.41|1.97|1.37|0
1755718800000|2025-08-20 19:40:00|2|1.4|1.98|1.38|2.02|1.42|1.98|1.38|0
1755719100000|2025-08-20 19:45:00|1.97|1.37|1.97|1.37|2|1.4|1.96|1.36|0
1755719400000|2025-08-20 19:50:00|1.96|1.36|1.96|1.36|2.02|1.42|1.95|1.35|0
1755719700000|2025-08-20 19:55:00|1.97|1.37|1.98|1.38|1.99|1.39|1.92|1.32|0
1755720000000|2025-08-20 20:00:00|1.96|1.36|1.98|1.38|1.99|1.39|1.96|1.36|0
1755720300000|2025-08-20 20:05:00|1.97|1.37|1.98|1.38|1.98|1.38|1.97|1.37|0
1755720600000|2025-08-20 20:10:00|1.97|1.37|1.95|1.35|1.98|1.38|1.95|1.35|0
1755720900000|2025-08-20 20:15:00|1.93|1.33|1.93|1.33|1.94|1.34|1.93|1.33|0
1755721200000|2025-08-20 20:20:00|1.92|1.32|1.93|1.33|1.93|1.33|1.92|1.32|0
1755721800000|2025-08-20 20:30:00|1.92|1.32|1.93|1.33|1.93|1.33|1.92|1.32|0
1755722100000|2025-08-20 20:35:00|1.92|1.32|1.93|1.33|1.93|1.33|1.92|1.32|0
1755723000000|2025-08-20 20:50:00|1.92|1.32|1.93|1.33|1.93|1.33|1.92|1.32|0
1755723300000|2025-08-20 20:55:00|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1755723600000|2025-08-20 21:00:00|2.24|1.04|2.24|1.04|2.24|1.04|2.23|1.03|0
1755723900000|2025-08-20 21:05:00|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1755724200000|2025-08-20 21:10:00|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1755724500000|2025-08-20 21:15:00|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1755726000000|2025-08-20 21:40:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1755727200000|2025-08-20 22:00:00|2.22|1.02|2.21|1.01|2.22|1.02|2.2|1|0
1755727500000|2025-08-20 22:05:00|2.22|1.02|2.22|1.02|2.23|1.03|2.21|1.01|0
1755727800000|2025-08-20 22:10:00|2.21|1.01|2.23|1.03|2.23|1.03|2.21|1.01|0
1755728100000|2025-08-20 22:15:00|2.22|1.02|2.24|1.04|2.24|1.04|2.22|1.02|0
1755728400000|2025-08-20 22:20:00|2.23|1.03|2.22|1.02|2.24|1.04|2.22|1.02|0
1755728700000|2025-08-20 22:25:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1755729000000|2025-08-20 22:30:00|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1755729300000|2025-08-20 22:35:00|2.24|1.04|2.24|1.04|2.24|1.04|2.23|1.03|0
1755729600000|2025-08-20 22:40:00|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1755729900000|2025-08-20 22:45:00|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1755730800000|2025-08-20 23:00:00|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1755731100000|2025-08-20 23:05:00|2.24|1.04|2.22|1.02|2.24|1.04|2.22|1.02|0
1755731400000|2025-08-20 23:10:00|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1755731700000|2025-08-20 23:15:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1755732300000|2025-08-20 23:25:00|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1755732600000|2025-08-20 23:30:00|2.24|1.04|2.24|1.04|2.25|1.05|2.23|1.03|0
1755733200000|2025-08-20 23:40:00|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1755733500000|2025-08-20 23:45:00|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1755733800000|2025-08-20 23:50:00|2.23|1.03|2.22|1.02|2.24|1.04|2.22|1.02|0
1755734100000|2025-08-20 23:55:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1755734400000|2025-08-21 00:00:00|2.23|1.03|2.23|1.03|2.24|1.04|2.22|1.02|0
1755734700000|2025-08-21 00:05:00|2.24|1.04|2.23|1.03|2.24|1.04|2.22|1.02|0
1755735000000|2025-08-21 00:10:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1755735300000|2025-08-21 00:15:00|1.93|1.33|1.93|1.33|1.94|1.34|1.92|1.32|0
1755735600000|2025-08-21 00:20:00|1.94|1.34|1.98|1.38|1.99|1.39|1.93|1.33|0
1755735900000|2025-08-21 00:25:00|2|1.4|1.99|1.39|2.03|1.43|1.99|1.39|0
1755736200000|2025-08-21 00:30:00|2|1.4|1.92|1.32|2|1.4|1.92|1.32|0
1755736500000|2025-08-21 00:35:00|1.93|1.33|1.93|1.33|1.94|1.34|1.92|1.32|0
1755736800000|2025-08-21 00:40:00|1.92|1.32|1.93|1.33|1.94|1.34|1.92|1.32|0
1755737100000|2025-08-21 00:45:00|1.94|1.34|1.95|1.35|1.96|1.36|1.93|1.33|0
1755737400000|2025-08-21 00:50:00|1.94|1.34|1.98|1.38|1.98|1.38|1.94|1.34|0
1755737700000|2025-08-21 00:55:00|1.97|1.37|1.98|1.38|1.98|1.38|1.97|1.37|0
1755738000000|2025-08-21 01:00:00|1.97|1.37|1.99|1.39|1.99|1.39|1.96|1.36|0
1755738300000|2025-08-21 01:05:00|1.98|1.38|1.95|1.35|2.01|1.41|1.95|1.35|0
1755738600000|2025-08-21 01:10:00|1.96|1.36|1.95|1.35|1.96|1.36|1.95|1.35|0
1755738900000|2025-08-21 01:15:00|1.96|1.36|1.96|1.36|1.96|1.36|1.95|1.35|0
1755739200000|2025-08-21 01:20:00|1.95|1.35|1.94|1.34|1.95|1.35|1.94|1.34|0
1755739500000|2025-08-21 01:25:00|1.95|1.35|1.95|1.35|1.96|1.36|1.94|1.34|0
1755739800000|2025-08-21 01:30:00|1.94|1.34|1.95|1.35|1.96|1.36|1.94|1.34|0
1755740100000|2025-08-21 01:35:00|1.96|1.36|1.95|1.35|1.96|1.36|1.95|1.35|0
1755740400000|2025-08-21 01:40:00|1.96|1.36|1.96|1.36|1.96|1.36|1.96|1.36|0
1755740700000|2025-08-21 01:45:00|1.95|1.35|1.95|1.35|1.96|1.36|1.94|1.34|0
1755741000000|2025-08-21 01:50:00|2|1.4|1.93|1.33|2|1.4|1.92|1.32|0
1755741300000|2025-08-21 01:55:00|1.92|1.32|1.9|1.3|1.92|1.32|1.89|1.29|0
1755741600000|2025-08-21 02:00:00|1.85|1.25|1.85|1.25|1.86|1.26|1.85|1.25|0
1755741900000|2025-08-21 02:05:00|1.88|1.28|1.9|1.3|1.91|1.31|1.87|1.27|0
1755742200000|2025-08-21 02:10:00|1.89|1.29|1.85|1.25|1.91|1.31|1.85|1.25|0
1755742500000|2025-08-21 02:15:00|1.86|1.26|1.85|1.25|1.86|1.26|1.85|1.25|0
1755742800000|2025-08-21 02:20:00|1.86|1.26|1.86|1.26|1.86|1.26|1.85|1.25|0
1755743100000|2025-08-21 02:25:00|1.85|1.25|1.83|1.23|1.86|1.26|1.83|1.23|0
1755743400000|2025-08-21 02:30:00|1.82|1.22|1.83|1.23|1.84|1.24|1.82|1.22|0
1755743700000|2025-08-21 02:35:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1755744000000|2025-08-21 02:40:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1755744300000|2025-08-21 02:45:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1755744600000|2025-08-21 02:50:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1755745200000|2025-08-21 03:00:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1755745500000|2025-08-21 03:05:00|1.82|1.22|1.8|1.2|1.83|1.23|1.8|1.2|0
1755745800000|2025-08-21 03:10:00|1.81|1.21|1.81|1.21|1.81|1.21|1.8|1.2|0
1755746100000|2025-08-21 03:15:00|1.8|1.2|1.8|1.2|1.81|1.21|1.8|1.2|0
1755746400000|2025-08-21 03:20:00|1.81|1.21|1.83|1.23|1.83|1.23|1.8|1.2|0
1755746700000|2025-08-21 03:25:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1755747000000|2025-08-21 03:30:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1755747300000|2025-08-21 03:35:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1755747600000|2025-08-21 03:40:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1755747900000|2025-08-21 03:45:00|1.82|1.22|1.81|1.21|1.83|1.23|1.81|1.21|0
1755748200000|2025-08-21 03:50:00|1.8|1.2|1.83|1.23|1.83|1.23|1.8|1.2|0
1755748500000|2025-08-21 03:55:00|1.84|1.24|1.83|1.23|1.84|1.24|1.83|1.23|0
1755748800000|2025-08-21 04:00:00|1.84|1.24|1.85|1.25|1.86|1.26|1.83|1.23|0
1755749100000|2025-08-21 04:05:00|1.86|1.26|1.85|1.25|1.86|1.26|1.85|1.25|0
1755749400000|2025-08-21 04:10:00|1.86|1.26|1.85|1.25|1.86|1.26|1.85|1.25|0
1755749700000|2025-08-21 04:15:00|1.86|1.26|1.86|1.26|1.86|1.26|1.85|1.25|0
1755750000000|2025-08-21 04:20:00|1.85|1.25|1.85|1.25|1.86|1.26|1.85|1.25|0
1755750300000|2025-08-21 04:25:00|1.86|1.26|1.85|1.25|1.86|1.26|1.85|1.25|0
1755750600000|2025-08-21 04:30:00|1.86|1.26|1.83|1.23|1.86|1.26|1.83|1.23|0
1755750900000|2025-08-21 04:35:00|1.85|1.25|1.86|1.26|1.86|1.26|1.85|1.25|0
1755751200000|2025-08-21 04:40:00|1.85|1.25|1.85|1.25|1.86|1.26|1.85|1.25|0
1755751500000|2025-08-21 04:45:00|1.86|1.26|1.86|1.26|1.86|1.26|1.83|1.23|0
1755751800000|2025-08-21 04:50:00|1.85|1.25|1.85|1.25|1.86|1.26|1.85|1.25|0
1755752100000|2025-08-21 04:55:00|1.86|1.26|1.85|1.25|1.86|1.26|1.85|1.25|0
1755752400000|2025-08-21 05:00:00|1.86|1.26|1.86|1.26|1.86|1.26|1.86|1.26|0
1755752700000|2025-08-21 05:05:00|1.85|1.25|1.88|1.28|1.89|1.29|1.85|1.25|0
1755753000000|2025-08-21 05:10:00|1.89|1.29|1.88|1.28|1.89|1.29|1.88|1.28|0
1755753300000|2025-08-21 05:15:00|1.87|1.27|1.88|1.28|1.89|1.29|1.87|1.27|0
1755753600000|2025-08-21 05:20:00|1.89|1.29|1.88|1.28|1.89|1.29|1.87|1.27|0
1755753900000|2025-08-21 05:25:00|1.89|1.29|1.88|1.28|1.89|1.29|1.87|1.27|0
1755754200000|2025-08-21 05:30:00|1.89|1.29|1.88|1.28|1.89|1.29|1.88|1.28|0
1755755400000|2025-08-21 05:50:00|1.87|1.27|1.83|1.23|1.87|1.27|1.82|1.22|0
1755755700000|2025-08-21 05:55:00|1.82|1.22|1.83|1.23|1.83|1.23|1.82|1.22|0
1755756000000|2025-08-21 06:00:00|1.84|1.24|1.83|1.23|1.84|1.24|1.83|1.23|0
1755756300000|2025-08-21 06:05:00|1.84|1.24|1.81|1.21|1.84|1.24|1.81|1.21|0
1755756600000|2025-08-21 06:10:00|1.8|1.2|1.77|1.17|1.81|1.21|1.77|1.17|0
1755756900000|2025-08-21 06:15:00|1.78|1.18|1.78|1.18|1.78|1.18|1.77|1.17|0
1755757200000|2025-08-21 06:20:00|1.79|1.19|1.78|1.18|1.81|1.21|1.78|1.18|0
1755757500000|2025-08-21 06:25:00|1.79|1.19|1.79|1.19|1.79|1.19|1.77|1.17|0
1755757800000|2025-08-21 06:30:00|1.78|1.18|1.78|1.18|1.81|1.21|1.77|1.17|0
1755758100000|2025-08-21 06:35:00|1.77|1.17|1.79|1.19|1.79|1.19|1.77|1.17|0
1755758400000|2025-08-21 06:40:00|1.78|1.18|1.78|1.18|1.79|1.19|1.78|1.18|0
1755758700000|2025-08-21 06:45:00|1.79|1.19|1.78|1.18|1.79|1.19|1.78|1.18|0
1755759600000|2025-08-21 07:00:00|1.79|1.19|1.81|1.21|1.81|1.21|1.78|1.18|0
1755759900000|2025-08-21 07:05:00|1.8|1.2|1.81|1.21|1.81|1.21|1.8|1.2|0
1755760200000|2025-08-21 07:10:00|1.82|1.22|1.83|1.23|1.83|1.23|1.81|1.21|0
1755760500000|2025-08-21 07:15:00|1.84|1.24|1.83|1.23|1.84|1.24|1.82|1.22|0
1755760800000|2025-08-21 07:20:00|1.82|1.22|1.84|1.24|1.84|1.24|1.82|1.22|0
1755761100000|2025-08-21 07:25:00|1.83|1.23|1.83|1.23|1.83|1.23|1.83|1.23|0
1755761400000|2025-08-21 07:30:00|1.85|1.25|1.85|1.25|1.86|1.26|1.85|1.25|0
1755761700000|2025-08-21 07:35:00|1.86|1.26|1.86|1.26|1.86|1.26|1.85|1.25|0
1755762000000|2025-08-21 07:40:00|1.85|1.25|1.85|1.25|1.86|1.26|1.83|1.23|0
1755762300000|2025-08-21 07:45:00|1.86|1.26|1.83|1.23|1.86|1.26|1.83|1.23|0
1755762600000|2025-08-21 07:50:00|1.82|1.22|1.83|1.23|1.84|1.24|1.82|1.22|0
1755762900000|2025-08-21 07:55:00|1.82|1.22|1.83|1.23|1.84|1.24|1.82|1.22|0
1755763200000|2025-08-21 08:00:00|1.86|1.26|1.82|1.22|1.86|1.26|1.82|1.22|0
1755763500000|2025-08-21 08:05:00|1.83|1.23|1.83|1.23|1.84|1.24|1.82|1.22|0
1755763800000|2025-08-21 08:10:00|1.84|1.24|1.83|1.23|1.86|1.26|1.83|1.23|0
1755764100000|2025-08-21 08:15:00|1.84|1.24|1.85|1.25|1.87|1.27|1.83|1.23|0
1755764400000|2025-08-21 08:20:00|1.86|1.26|1.85|1.25|1.86|1.26|1.85|1.25|0
1755764700000|2025-08-21 08:25:00|1.86|1.26|1.85|1.25|1.86|1.26|1.85|1.25|0
1755765000000|2025-08-21 08:30:00|1.86|1.26|1.85|1.25|1.86|1.26|1.85|1.25|0
1755765300000|2025-08-21 08:35:00|1.86|1.26|1.85|1.25|1.86|1.26|1.85|1.25|0
1755765600000|2025-08-21 08:40:00|1.86|1.26|1.85|1.25|1.86|1.26|1.83|1.23|0
1755765900000|2025-08-21 08:45:00|1.86|1.26|1.86|1.26|1.87|1.27|1.85|1.25|0
1755766200000|2025-08-21 08:50:00|1.85|1.25|1.85|1.25|1.86|1.26|1.85|1.25|0
1755766500000|2025-08-21 08:55:00|1.86|1.26|1.91|1.31|1.91|1.31|1.85|1.25|0
1755766800000|2025-08-21 09:00:00|1.9|1.3|1.9|1.3|1.91|1.31|1.9|1.3|0
1755767100000|2025-08-21 09:05:00|1.91|1.31|1.9|1.3|1.91|1.31|1.9|1.3|0
1755767400000|2025-08-21 09:10:00|1.89|1.29|1.91|1.31|1.91|1.31|1.89|1.29|0
1755767700000|2025-08-21 09:15:00|1.9|1.3|1.91|1.31|1.91|1.31|1.89|1.29|0
1755768000000|2025-08-21 09:20:00|1.9|1.3|1.9|1.3|1.91|1.31|1.9|1.3|0
1755768300000|2025-08-21 09:25:00|1.88|1.28|1.88|1.28|1.91|1.31|1.87|1.27|0
1755769200000|2025-08-21 09:40:00|1.89|1.29|1.88|1.28|1.9|1.3|1.87|1.27|0
1755769500000|2025-08-21 09:45:00|1.89|1.29|1.88|1.28|1.89|1.29|1.88|1.28|0
1755769800000|2025-08-21 09:50:00|1.89|1.29|1.9|1.3|1.91|1.31|1.88|1.28|0
1755770100000|2025-08-21 09:55:00|1.91|1.31|1.92|1.32|1.92|1.32|1.9|1.3|0
1755770400000|2025-08-21 10:00:00|1.91|1.31|1.9|1.3|1.94|1.34|1.9|1.3|0
1755770700000|2025-08-21 10:05:00|1.89|1.29|1.9|1.3|1.91|1.31|1.89|1.29|0
1755771000000|2025-08-21 10:10:00|1.91|1.31|1.91|1.31|1.91|1.31|1.9|1.3|0
1755771300000|2025-08-21 10:15:00|1.9|1.3|1.95|1.35|1.95|1.35|1.9|1.3|0
1755771600000|2025-08-21 10:20:00|1.96|1.36|1.93|1.33|1.96|1.36|1.93|1.33|0
1755771900000|2025-08-21 10:25:00|1.94|1.34|1.93|1.33|1.96|1.36|1.92|1.32|0
1755772200000|2025-08-21 10:30:00|1.94|1.34|1.96|1.36|1.96|1.36|1.92|1.32|0
1755772500000|2025-08-21 10:35:00|1.95|1.35|1.96|1.36|1.96|1.36|1.95|1.35|0
1755772800000|2025-08-21 10:40:00|1.95|1.35|1.93|1.33|1.95|1.35|1.92|1.32|0
1755773400000|2025-08-21 10:50:00|1.94|1.34|1.93|1.33|1.94|1.34|1.92|1.32|0
1755773700000|2025-08-21 10:55:00|1.92|1.32|1.92|1.32|1.94|1.34|1.92|1.32|0
1755774000000|2025-08-21 11:00:00|1.91|1.31|1.93|1.33|1.94|1.34|1.91|1.31|0
1755774300000|2025-08-21 11:05:00|1.92|1.32|1.93|1.33|1.94|1.34|1.92|1.32|0
1755774600000|2025-08-21 11:10:00|1.94|1.34|1.92|1.32|1.94|1.34|1.92|1.32|0
1755774900000|2025-08-21 11:15:00|1.93|1.33|1.93|1.33|1.94|1.34|1.92|1.32|0
1755775200000|2025-08-21 11:20:00|1.92|1.32|1.93|1.33|1.93|1.33|1.92|1.32|0
1755775500000|2025-08-21 11:25:00|1.92|1.32|1.93|1.33|1.94|1.34|1.92|1.32|0
1755775800000|2025-08-21 11:30:00|1.92|1.32|1.93|1.33|1.94|1.34|1.92|1.32|0
1755776100000|2025-08-21 11:35:00|1.92|1.32|1.96|1.36|1.96|1.36|1.92|1.32|0
1755776400000|2025-08-21 11:40:00|1.95|1.35|1.95|1.35|1.96|1.36|1.92|1.32|0
1755776700000|2025-08-21 11:45:00|1.96|1.36|1.96|1.36|1.97|1.37|1.95|1.35|0
1755777000000|2025-08-21 11:50:00|1.95|1.35|1.95|1.35|1.96|1.36|1.94|1.34|0
1755777300000|2025-08-21 11:55:00|1.94|1.34|1.95|1.35|1.96|1.36|1.94|1.34|0
1755777600000|2025-08-21 12:00:00|1.98|1.38|2|1.4|2.01|1.41|1.97|1.37|0
1755777900000|2025-08-21 12:05:00|1.99|1.39|2|1.4|2.02|1.42|1.97|1.37|0
1755778200000|2025-08-21 12:10:00|2.01|1.41|2.06|1.46|2.06|1.46|2|1.4|0
1755778500000|2025-08-21 12:15:00|2.05|1.45|2.08|1.48|2.08|1.48|2.04|1.44|0
1755778800000|2025-08-21 12:20:00|2.07|1.47|2.03|1.43|2.08|1.48|2.03|1.43|0
1755779100000|2025-08-21 12:25:00|2.05|1.45|2.02|1.42|2.06|1.46|2.02|1.42|0
1755779400000|2025-08-21 12:30:00|2.04|1.44|2|1.4|2.05|1.45|1.98|1.38|0
1755779700000|2025-08-21 12:35:00|2.01|1.41|2.03|1.43|2.04|1.44|2|1.4|0
1755780000000|2025-08-21 12:40:00|2.04|1.44|2.06|1.46|2.07|1.47|2.02|1.42|0
1755780300000|2025-08-21 12:45:00|2.05|1.45|2.1|1.5|2.11|1.51|2.05|1.45|0
1755780600000|2025-08-21 12:50:00|2.11|1.51|2.1|1.5|2.11|1.51|2.08|1.48|0
1755780900000|2025-08-21 12:55:00|2.08|1.48|2.08|1.48|2.09|1.49|2.07|1.47|0
1755781200000|2025-08-21 13:00:00|2.09|1.49|2.08|1.48|2.09|1.49|2.06|1.46|0
1755781500000|2025-08-21 13:05:00|2.07|1.47|2.08|1.48|2.08|1.48|2.07|1.47|0
1755781800000|2025-08-21 13:10:00|2.07|1.47|2.05|1.45|2.08|1.48|2.03|1.43|0
1755782100000|2025-08-21 13:15:00|2.06|1.46|2.05|1.45|2.06|1.46|2.05|1.45|0
1755782400000|2025-08-21 13:20:00|2.04|1.44|2.06|1.46|2.06|1.46|2.04|1.44|0
1755783000000|2025-08-21 13:30:00|2.02|1.42|2.04|1.44|2.1|1.5|2.02|1.42|0
1755783300000|2025-08-21 13:35:00|2.05|1.45|2.05|1.45|2.09|1.49|2.05|1.45|0
1755783600000|2025-08-21 13:40:00|2.06|1.46|2.1|1.5|2.11|1.51|2.05|1.45|0
1755783900000|2025-08-21 13:45:00|2.04|1.44|2.12|1.52|2.26|1.66|2.03|1.43|0
1755784200000|2025-08-21 13:50:00|2.13|1.53|2.15|1.55|2.19|1.59|2.11|1.51|0
1755784500000|2025-08-21 13:55:00|2.16|1.56|2.19|1.59|2.19|1.59|2.12|1.52|0
1755784800000|2025-08-21 14:00:00|2.15|1.55|2.07|1.47|2.22|1.62|2.06|1.46|0
1755785100000|2025-08-21 14:05:00|2.08|1.48|2.05|1.45|2.08|1.48|2.03|1.43|0
1755785400000|2025-08-21 14:10:00|2.06|1.46|2.08|1.48|2.09|1.49|2.05|1.45|0
1755785700000|2025-08-21 14:15:00|2.07|1.47|2.03|1.43|2.09|1.49|2.02|1.42|0
1755786000000|2025-08-21 14:20:00|2.04|1.44|2.03|1.43|2.04|1.44|2.01|1.41|0
1755786300000|2025-08-21 14:25:00|2.02|1.42|1.98|1.38|2.05|1.45|1.98|1.38|0
1755786600000|2025-08-21 14:30:00|1.99|1.39|2.03|1.43|2.04|1.44|1.98|1.38|0
1755786900000|2025-08-21 14:35:00|2.04|1.44|2.08|1.48|2.09|1.49|2.03|1.43|0
1755787200000|2025-08-21 14:40:00|2.07|1.47|2.05|1.45|2.09|1.49|2.04|1.44|0
1755787500000|2025-08-21 14:45:00|2.06|1.46|2.04|1.44|2.06|1.46|2|1.4|0
1755787800000|2025-08-21 14:50:00|2.03|1.43|2|1.4|2.04|1.44|1.99|1.39|0
1755788100000|2025-08-21 14:55:00|2.01|1.41|1.95|1.35|2.02|1.42|1.95|1.35|0
1755788400000|2025-08-21 15:00:00|1.94|1.34|1.99|1.39|1.99|1.39|1.94|1.34|0
1755788700000|2025-08-21 15:05:00|1.98|1.38|2|1.4|2.02|1.42|1.98|1.38|0
1755789000000|2025-08-21 15:10:00|2.01|1.41|2.12|1.52|2.15|1.55|2|1.4|0
1755789300000|2025-08-21 15:15:00|2.13|1.53|2.09|1.49|2.16|1.56|2.09|1.49|0
1755789600000|2025-08-21 15:20:00|2.07|1.47|2.01|1.41|2.09|1.49|1.98|1.38|0
1755789900000|2025-08-21 15:25:00|2|1.4|2.06|1.46|2.08|1.48|1.99|1.39|0
1755790200000|2025-08-21 15:30:00|2.05|1.45|2.01|1.41|2.06|1.46|1.99|1.39|0
1755790500000|2025-08-21 15:35:00|2|1.4|2.01|1.41|2.01|1.41|2|1.4|0
1755790800000|2025-08-21 15:40:00|2|1.4|1.98|1.38|2.01|1.41|1.97|1.37|0
1755791100000|2025-08-21 15:45:00|1.99|1.39|2.02|1.42|2.03|1.43|1.98|1.38|0
1755791400000|2025-08-21 15:50:00|2.03|1.43|2.08|1.48|2.08|1.48|2.02|1.42|0
1755791700000|2025-08-21 15:55:00|2.07|1.47|2.1|1.5|2.12|1.52|2.07|1.47|0
1755792000000|2025-08-21 16:00:00|2.11|1.51|2.14|1.54|2.16|1.56|2.11|1.51|0
1755792300000|2025-08-21 16:05:00|2.15|1.55|2.16|1.56|2.16|1.56|2.12|1.52|0
1755792600000|2025-08-21 16:10:00|2.15|1.55|2.1|1.5|2.17|1.57|2.1|1.5|0
1755792900000|2025-08-21 16:15:00|2.09|1.49|2.1|1.5|2.11|1.51|2.08|1.48|0
1755793200000|2025-08-21 16:20:00|2.09|1.49|2.16|1.56|2.17|1.57|2.09|1.49|0
1755793500000|2025-08-21 16:25:00|2.17|1.57|2.2|1.6|2.21|1.61|2.15|1.55|0
1755793800000|2025-08-21 16:30:00|2.19|1.59|2.2|1.6|2.21|1.61|2.14|1.54|0
1755794100000|2025-08-21 16:35:00|2.19|1.59|2.18|1.58|2.22|1.62|2.18|1.58|0
1755794400000|2025-08-21 16:40:00|2.19|1.59|2.18|1.58|2.19|1.59|2.14|1.54|0
1755794700000|2025-08-21 16:45:00|2.17|1.57|2.2|1.6|2.21|1.61|2.17|1.57|0
1755795000000|2025-08-21 16:50:00|2.19|1.59|2.15|1.55|2.2|1.6|2.13|1.53|0
1755795300000|2025-08-21 16:55:00|2.14|1.54|2.24|1.64|2.26|1.66|2.14|1.54|0
1755795600000|2025-08-21 17:00:00|2.23|1.63|2.21|1.61|2.26|1.66|2.21|1.61|0
1755795900000|2025-08-21 17:05:00|2.2|1.6|2.18|1.58|2.21|1.61|2.17|1.57|0
1755796200000|2025-08-21 17:10:00|2.17|1.57|2.22|1.62|2.23|1.63|2.17|1.57|0
1755796500000|2025-08-21 17:15:00|2.23|1.63|2.28|1.68|2.29|1.69|2.22|1.62|0
1755796800000|2025-08-21 17:20:00|2.27|1.67|2.3|1.7|2.31|1.71|2.27|1.67|0
1755797100000|2025-08-21 17:25:00|2.31|1.71|2.27|1.67|2.33|1.73|2.27|1.67|0
1755797400000|2025-08-21 17:30:00|2.28|1.68|2.22|1.62|2.28|1.68|2.21|1.61|0
1755797700000|2025-08-21 17:35:00|2.23|1.63|2.18|1.58|2.23|1.63|2.16|1.56|0
1755798000000|2025-08-21 17:40:00|2.17|1.57|2.15|1.55|2.17|1.57|2.14|1.54|0
1755798300000|2025-08-21 17:45:00|2.14|1.54|2.11|1.51|2.16|1.56|2.1|1.5|0
1755798600000|2025-08-21 17:50:00|2.1|1.5|2.16|1.56|2.16|1.56|2.1|1.5|0
1755798900000|2025-08-21 17:55:00|2.15|1.55|2.12|1.52|2.15|1.55|2.11|1.51|0
1755799200000|2025-08-21 18:00:00|2.13|1.53|2.12|1.52|2.14|1.54|2.12|1.52|0
1755799500000|2025-08-21 18:05:00|2.13|1.53|2.15|1.55|2.16|1.56|2.11|1.51|0
1755799800000|2025-08-21 18:10:00|2.16|1.56|2.15|1.55|2.16|1.56|2.13|1.53|0
1755800100000|2025-08-21 18:15:00|2.16|1.56|2.13|1.53|2.16|1.56|2.12|1.52|0
1755800400000|2025-08-21 18:20:00|2.12|1.52|2.12|1.52|2.14|1.54|2.11|1.51|0
1755800700000|2025-08-21 18:25:00|2.13|1.53|2.15|1.55|2.17|1.57|2.12|1.52|0
1755801000000|2025-08-21 18:30:00|2.16|1.56|2.17|1.57|2.2|1.6|2.16|1.56|0
1755801300000|2025-08-21 18:35:00|2.16|1.56|2.12|1.52|2.17|1.57|2.12|1.52|0
1755801600000|2025-08-21 18:40:00|2.13|1.53|2.1|1.5|2.13|1.53|2.1|1.5|0
1755801900000|2025-08-21 18:45:00|2.11|1.51|2.15|1.55|2.17|1.57|2.11|1.51|0
1755802200000|2025-08-21 18:50:00|2.16|1.56|2.1|1.5|2.16|1.56|2.09|1.49|0
1755802500000|2025-08-21 18:55:00|2.11|1.51|2.08|1.48|2.12|1.52|2.07|1.47|0
1755802800000|2025-08-21 19:00:00|2.07|1.47|2.05|1.45|2.08|1.48|2.04|1.44|0
1755803100000|2025-08-21 19:05:00|2.04|1.44|2.06|1.46|2.06|1.46|2.04|1.44|0
1755803400000|2025-08-21 19:10:00|2.05|1.45|2.05|1.45|2.06|1.46|2.05|1.45|0
1755803700000|2025-08-21 19:15:00|2.06|1.46|2.07|1.47|2.08|1.48|2.05|1.45|0
1755804000000|2025-08-21 19:20:00|2.08|1.48|2.07|1.47|2.08|1.48|2.05|1.45|0
1755804300000|2025-08-21 19:25:00|2.06|1.46|2.08|1.48|2.09|1.49|2.06|1.46|0
1755804600000|2025-08-21 19:30:00|2.09|1.49|2.1|1.5|2.11|1.51|2.07|1.47|0
1755804900000|2025-08-21 19:35:00|2.11|1.51|2.13|1.53|2.13|1.53|2.1|1.5|0
1755805200000|2025-08-21 19:40:00|2.12|1.52|2.15|1.55|2.15|1.55|2.1|1.5|0
1755805500000|2025-08-21 19:45:00|2.14|1.54|2.13|1.53|2.16|1.56|2.12|1.52|0
1755805800000|2025-08-21 19:50:00|2.12|1.52|2.12|1.52|2.14|1.54|2.08|1.48|0
1755806100000|2025-08-21 19:55:00|2.11|1.51|2.13|1.53|2.14|1.54|2.1|1.5|0
1755806400000|2025-08-21 20:00:00|2.11|1.51|2.11|1.51|2.12|1.52|2.09|1.49|0
1755806700000|2025-08-21 20:05:00|2.1|1.5|2.1|1.5|2.11|1.51|2.1|1.5|0
1755807000000|2025-08-21 20:10:00|2.09|1.49|2.09|1.49|2.11|1.51|2.09|1.49|0
1755807300000|2025-08-21 20:15:00|2.07|1.47|2.07|1.47|2.08|1.48|2.07|1.47|0
1755807600000|2025-08-21 20:20:00|2.08|1.48|2.07|1.47|2.08|1.48|2.07|1.47|0
1755807900000|2025-08-21 20:25:00|2.08|1.48|2.08|1.48|2.08|1.48|2.07|1.47|0
1755808200000|2025-08-21 20:30:00|2.07|1.47|2.08|1.48|2.08|1.48|2.07|1.47|0
1755808500000|2025-08-21 20:35:00|2.07|1.47|2.08|1.48|2.08|1.48|2.07|1.47|0
1755808800000|2025-08-21 20:40:00|2.07|1.47|2.08|1.48|2.08|1.48|2.07|1.47|0
1755809100000|2025-08-21 20:45:00|2.07|1.47|2.08|1.48|2.08|1.48|2.07|1.47|0
1755809400000|2025-08-21 20:50:00|2.1|1.5|2.1|1.5|2.1|1.5|2.1|1.5|0
1755809700000|2025-08-21 20:55:00|2.4|1.2|2.4|1.2|2.41|1.21|2.4|1.2|0
1755810000000|2025-08-21 21:00:00|2.41|1.21|2.41|1.21|2.41|1.21|2.4|1.2|0
1755810300000|2025-08-21 21:05:00|2.4|1.2|2.4|1.2|2.41|1.21|2.4|1.2|0
1755810900000|2025-08-21 21:15:00|2.39|1.19|2.4|1.2|2.4|1.2|2.39|1.19|0
1755811200000|2025-08-21 21:20:00|2.39|1.19|2.4|1.2|2.4|1.2|2.39|1.19|0
1755811500000|2025-08-21 21:25:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1755812400000|2025-08-21 21:40:00|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1755813600000|2025-08-21 22:00:00|2.38|1.18|2.37|1.17|2.38|1.18|2.35|1.15|0
1755813900000|2025-08-21 22:05:00|2.36|1.16|2.36|1.16|2.37|1.17|2.36|1.16|0
1755814200000|2025-08-21 22:10:00|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1755814500000|2025-08-21 22:15:00|2.35|1.15|2.35|1.15|2.36|1.16|2.35|1.15|0
1755814800000|2025-08-21 22:20:00|2.36|1.16|2.36|1.16|2.36|1.16|2.35|1.15|0
1755815100000|2025-08-21 22:25:00|2.37|1.17|2.37|1.17|2.37|1.17|2.36|1.16|0
1755815400000|2025-08-21 22:30:00|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1755815700000|2025-08-21 22:35:00|2.36|1.16|2.35|1.15|2.37|1.17|2.35|1.15|0
1755816000000|2025-08-21 22:40:00|2.36|1.16|2.34|1.14|2.36|1.16|2.34|1.14|0
1755816300000|2025-08-21 22:45:00|2.35|1.15|2.35|1.15|2.35|1.15|2.34|1.14|0
1755816600000|2025-08-21 22:50:00|2.34|1.14|2.34|1.14|2.34|1.14|2.34|1.14|0
1755816900000|2025-08-21 22:55:00|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1755817200000|2025-08-21 23:00:00|2.35|1.15|2.35|1.15|2.35|1.15|2.34|1.14|0
1755818100000|2025-08-21 23:15:00|2.34|1.14|2.34|1.14|2.34|1.14|2.34|1.14|0
1755818400000|2025-08-21 23:20:00|2.33|1.13|2.33|1.13|2.34|1.14|2.33|1.13|0
1755818700000|2025-08-21 23:25:00|2.34|1.14|2.33|1.13|2.34|1.14|2.33|1.13|0
1755819000000|2025-08-21 23:30:00|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1755819300000|2025-08-21 23:35:00|2.34|1.14|2.34|1.14|2.35|1.15|2.34|1.14|0
1755819600000|2025-08-21 23:40:00|2.35|1.15|2.35|1.15|2.35|1.15|2.34|1.14|0
1755819900000|2025-08-21 23:45:00|2.34|1.14|2.34|1.14|2.35|1.15|2.34|1.14|0
1755820200000|2025-08-21 23:50:00|2.33|1.13|2.33|1.13|2.34|1.14|2.32|1.12|0
1755820500000|2025-08-21 23:55:00|2.32|1.12|2.32|1.12|2.33|1.13|2.32|1.12|0
1755820800000|2025-08-22 00:00:00|2.33|1.13|2.33|1.13|2.34|1.14|2.31|1.11|0
1755821100000|2025-08-22 00:05:00|2.34|1.14|2.34|1.14|2.36|1.16|2.33|1.13|0
1755821400000|2025-08-22 00:10:00|2.35|1.15|2.39|1.19|2.4|1.2|2.34|1.14|0
1755821700000|2025-08-22 00:15:00|2.4|1.2|1.72|1.12|2.4|1.49|1.72|1.12|0
1755822000000|2025-08-22 00:20:00|1.71|1.11|2|1.4|2.03|1.43|1.69|1.09|0
1755822300000|2025-08-22 00:25:00|2.01|1.41|2.05|1.45|2.06|1.46|2|1.4|0
1755822600000|2025-08-22 00:30:00|2.04|1.44|2.05|1.45|2.05|1.45|1.98|1.38|0
1755822900000|2025-08-22 00:35:00|2.04|1.44|2.05|1.45|2.05|1.45|2.03|1.43|0
1755823200000|2025-08-22 00:40:00|2.03|1.43|2.05|1.45|2.06|1.46|2.02|1.42|0
1755823800000|2025-08-22 00:50:00|2.06|1.46|2.05|1.45|2.06|1.46|2.05|1.45|0
1755824100000|2025-08-22 00:55:00|2.06|1.46|2.05|1.45|2.06|1.46|2.03|1.43|0
1755824400000|2025-08-22 01:00:00|2.04|1.44|2.03|1.43|2.05|1.45|2.02|1.42|0
1755824700000|2025-08-22 01:05:00|2.04|1.44|2.08|1.48|2.09|1.49|2.04|1.44|0
1755825000000|2025-08-22 01:10:00|2.07|1.47|2.08|1.48|2.09|1.49|2.07|1.47|0
1755825300000|2025-08-22 01:15:00|2.07|1.47|2.03|1.43|2.08|1.48|2.02|1.42|0
1755825600000|2025-08-22 01:20:00|2.04|1.44|2.08|1.48|2.08|1.48|2.02|1.42|0
1755825900000|2025-08-22 01:25:00|2.05|1.45|2.08|1.48|2.08|1.48|2.05|1.45|0
1755826200000|2025-08-22 01:30:00|2.07|1.47|2.07|1.47|2.09|1.49|2.07|1.47|0
1755826500000|2025-08-22 01:35:00|2.06|1.46|2.08|1.48|2.09|1.49|2.06|1.46|0
1755826800000|2025-08-22 01:40:00|2.07|1.47|2.08|1.48|2.08|1.48|2.06|1.46|0
1755827100000|2025-08-22 01:45:00|2.07|1.47|2.08|1.48|2.09|1.49|2.07|1.47|0
1755827400000|2025-08-22 01:50:00|2.07|1.47|2.08|1.48|2.08|1.48|2.07|1.47|0
1755827700000|2025-08-22 01:55:00|2.07|1.47|2.08|1.48|2.08|1.48|2.07|1.47|0
1755828000000|2025-08-22 02:00:00|2.07|1.47|2.07|1.47|2.08|1.48|2.07|1.47|0
1755828300000|2025-08-22 02:05:00|2.08|1.48|2.03|1.43|2.08|1.48|2.02|1.42|0
1755828600000|2025-08-22 02:10:00|2.02|1.42|2.03|1.43|2.03|1.43|2.02|1.42|0
1755828900000|2025-08-22 02:15:00|2.02|1.42|2.03|1.43|2.03|1.43|2.02|1.42|0
1755829200000|2025-08-22 02:20:00|2.02|1.42|2.03|1.43|2.03|1.43|2.02|1.42|0
1755829500000|2025-08-22 02:25:00|2.04|1.44|2.02|1.42|2.04|1.44|2.02|1.42|0
1755829800000|2025-08-22 02:30:00|2.03|1.43|2.03|1.43|2.03|1.43|2.02|1.42|0
1755830100000|2025-08-22 02:35:00|2.02|1.42|2.03|1.43|2.03|1.43|2.02|1.42|0
1755830400000|2025-08-22 02:40:00|2.02|1.42|2.02|1.42|2.03|1.43|2.02|1.42|0
1755830700000|2025-08-22 02:45:00|2.03|1.43|2.03|1.43|2.04|1.44|2.03|1.43|0
1755831300000|2025-08-22 02:55:00|2.04|1.44|2.03|1.43|2.04|1.44|2.03|1.43|0
1755831600000|2025-08-22 03:00:00|2.04|1.44|2.03|1.43|2.04|1.44|2.03|1.43|0
1755831900000|2025-08-22 03:05:00|2.02|1.42|2.05|1.45|2.05|1.45|2.02|1.42|0
1755832200000|2025-08-22 03:10:00|2.03|1.43|2.03|1.43|2.04|1.44|2.02|1.42|0
1755832500000|2025-08-22 03:15:00|2.02|1.42|2.03|1.43|2.03|1.43|2.02|1.42|0
1755832800000|2025-08-22 03:20:00|2.02|1.42|2.03|1.43|2.03|1.43|2.02|1.42|0
1755833100000|2025-08-22 03:25:00|2.02|1.42|2.03|1.43|2.03|1.43|2.02|1.42|0
1755833400000|2025-08-22 03:30:00|2.02|1.42|2.02|1.42|2.03|1.43|2.02|1.42|0
1755833700000|2025-08-22 03:35:00|2.03|1.43|2.03|1.43|2.03|1.43|2.02|1.42|0
1755834000000|2025-08-22 03:40:00|2.08|1.48|2.05|1.45|2.08|1.48|2.03|1.43|0
1755834900000|2025-08-22 03:55:00|2.06|1.46|2.05|1.45|2.06|1.46|2.05|1.45|0
1755835200000|2025-08-22 04:00:00|2.06|1.46|2.05|1.45|2.06|1.46|2.05|1.45|0
1755835500000|2025-08-22 04:05:00|2.03|1.43|2.02|1.42|2.03|1.43|2.02|1.42|0
1755835800000|2025-08-22 04:10:00|2.03|1.43|2.03|1.43|2.03|1.43|2.02|1.42|0
1755836400000|2025-08-22 04:20:00|2.02|1.42|2.02|1.42|2.03|1.43|2.02|1.42|0
1755836700000|2025-08-22 04:25:00|2.03|1.43|2.03|1.43|2.03|1.43|2.02|1.42|0
1755837000000|2025-08-22 04:30:00|2.02|1.42|2.03|1.43|2.03|1.43|2.02|1.42|0
1755837300000|2025-08-22 04:35:00|2.02|1.42|2.03|1.43|2.03|1.43|2.02|1.42|0
1755837600000|2025-08-22 04:40:00|2.02|1.42|2.03|1.43|2.03|1.43|2.02|1.42|0
1755837900000|2025-08-22 04:45:00|2.02|1.42|2.03|1.43|2.03|1.43|2.02|1.42|0
1755838800000|2025-08-22 05:00:00|2.02|1.42|2.02|1.42|2.03|1.43|2.01|1.41|0
1755839100000|2025-08-22 05:05:00|2.03|1.43|2.03|1.43|2.04|1.44|2.02|1.42|0
1755839400000|2025-08-22 05:10:00|2.02|1.42|2.03|1.43|2.03|1.43|2.02|1.42|0
1755839700000|2025-08-22 05:15:00|2.02|1.42|2.03|1.43|2.03|1.43|2.02|1.42|0
1755840000000|2025-08-22 05:20:00|2.04|1.44|2.07|1.47|2.08|1.48|2.02|1.42|0
1755840300000|2025-08-22 05:25:00|2.08|1.48|2.08|1.48|2.08|1.48|2.07|1.47|0
1755840600000|2025-08-22 05:30:00|2.07|1.47|2.05|1.45|2.08|1.48|2.05|1.45|0
1755840900000|2025-08-22 05:35:00|2.06|1.46|2.08|1.48|2.08|1.48|2.06|1.46|0
1755841200000|2025-08-22 05:40:00|2.07|1.47|2.08|1.48|2.08|1.48|2.07|1.47|0
1755841500000|2025-08-22 05:45:00|2.07|1.47|2.08|1.48|2.08|1.48|2.06|1.46|0
1755841800000|2025-08-22 05:50:00|2.07|1.47|2.05|1.45|2.08|1.48|2.02|1.42|0
1755842100000|2025-08-22 05:55:00|2.03|1.43|2.05|1.45|2.06|1.46|2.03|1.43|0
1755842400000|2025-08-22 06:00:00|2.06|1.46|2.06|1.46|2.1|1.5|2.05|1.45|0
1755842700000|2025-08-22 06:05:00|2.05|1.45|2.08|1.48|2.1|1.5|2.05|1.45|0
1755843000000|2025-08-22 06:10:00|2.07|1.47|2.08|1.48|2.08|1.48|2.07|1.47|0
1755843300000|2025-08-22 06:15:00|2.07|1.47|2.05|1.45|2.08|1.48|2.05|1.45|0
1755843600000|2025-08-22 06:20:00|2.06|1.46|2.05|1.45|2.06|1.46|2.04|1.44|0
1755843900000|2025-08-22 06:25:00|2.06|1.46|2.08|1.48|2.1|1.5|2.05|1.45|0
1755844200000|2025-08-22 06:30:00|2.07|1.47|2.08|1.48|2.1|1.5|2.05|1.45|0
1755844500000|2025-08-22 06:35:00|2.09|1.49|2.13|1.53|2.13|1.53|2.09|1.49|0
1755844800000|2025-08-22 06:40:00|2.14|1.54|2.22|1.62|2.25|1.65|2.14|1.54|0
1755845100000|2025-08-22 06:45:00|2.23|1.63|2.17|1.57|2.23|1.63|2.16|1.56|0
1755845400000|2025-08-22 06:50:00|2.15|1.55|2.13|1.53|2.16|1.56|2.12|1.52|0
1755845700000|2025-08-22 06:55:00|2.12|1.52|2.13|1.53|2.15|1.55|2.11|1.51|0
1755846000000|2025-08-22 07:00:00|2.14|1.54|2.1|1.5|2.14|1.54|2.09|1.49|0
1755846300000|2025-08-22 07:05:00|2.09|1.49|2.08|1.48|2.11|1.51|2.07|1.47|0
1755846600000|2025-08-22 07:10:00|2.07|1.47|2.07|1.47|2.08|1.48|2.07|1.47|0
1755846900000|2025-08-22 07:15:00|2.08|1.48|2.08|1.48|2.08|1.48|2.07|1.47|0
1755847200000|2025-08-22 07:20:00|2.07|1.47|2.08|1.48|2.08|1.48|2.07|1.47|0
1755847500000|2025-08-22 07:25:00|2.07|1.47|2.07|1.47|2.08|1.48|2.07|1.47|0
1755847800000|2025-08-22 07:30:00|2.08|1.48|2.08|1.48|2.08|1.48|2.07|1.47|0
1755848100000|2025-08-22 07:35:00|2.07|1.47|2.07|1.47|2.08|1.48|2.07|1.47|0
1755848400000|2025-08-22 07:40:00|2.08|1.48|2.08|1.48|2.08|1.48|2.06|1.46|0
1755848700000|2025-08-22 07:45:00|2.07|1.47|2.03|1.43|2.08|1.48|2.02|1.42|0
1755849000000|2025-08-22 07:50:00|2.02|1.42|2.01|1.41|2.03|1.43|2|1.4|0
1755849300000|2025-08-22 07:55:00|2|1.4|2|1.4|2.01|1.41|2|1.4|0
1755849600000|2025-08-22 08:00:00|2.01|1.41|1.97|1.37|2.01|1.41|1.97|1.37|0
1755849900000|2025-08-22 08:05:00|1.98|1.38|1.98|1.38|1.98|1.38|1.97|1.37|0
1755850200000|2025-08-22 08:10:00|1.97|1.37|1.95|1.35|1.98|1.38|1.95|1.35|0
1755850500000|2025-08-22 08:15:00|1.96|1.36|1.95|1.35|1.96|1.36|1.94|1.34|0
1755850800000|2025-08-22 08:20:00|1.96|1.36|1.96|1.36|1.96|1.36|1.95|1.35|0
1755851100000|2025-08-22 08:25:00|1.95|1.35|1.95|1.35|1.96|1.36|1.94|1.34|0
1755851400000|2025-08-22 08:30:00|1.96|1.36|1.98|1.38|1.98|1.38|1.96|1.36|0
1755851700000|2025-08-22 08:35:00|1.97|1.37|1.97|1.37|1.98|1.38|1.97|1.37|0
1755852000000|2025-08-22 08:40:00|1.98|1.38|1.93|1.33|1.98|1.38|1.92|1.32|0
1755852300000|2025-08-22 08:45:00|1.94|1.34|1.95|1.35|1.95|1.35|1.92|1.32|0
1755852600000|2025-08-22 08:50:00|1.94|1.34|1.95|1.35|1.97|1.37|1.94|1.34|0
1755852900000|2025-08-22 08:55:00|1.96|1.36|1.95|1.35|1.96|1.36|1.94|1.34|0
1755853200000|2025-08-22 09:00:00|1.96|1.36|1.95|1.35|1.96|1.36|1.95|1.35|0
1755853500000|2025-08-22 09:05:00|1.96|1.36|1.95|1.35|1.96|1.36|1.95|1.35|0
1755853800000|2025-08-22 09:10:00|1.96|1.36|1.98|1.38|1.98|1.38|1.96|1.36|0
1755854100000|2025-08-22 09:15:00|1.95|1.35|1.95|1.35|1.96|1.36|1.95|1.35|0
1755854400000|2025-08-22 09:20:00|1.96|1.36|1.96|1.36|1.96|1.36|1.95|1.35|0
1755854700000|2025-08-22 09:25:00|1.95|1.35|1.95|1.35|1.96|1.36|1.94|1.34|0
1755855000000|2025-08-22 09:30:00|1.96|1.36|1.96|1.36|1.96|1.36|1.95|1.35|0
1755855300000|2025-08-22 09:35:00|1.95|1.35|1.95|1.35|1.96|1.36|1.95|1.35|0
1755855600000|2025-08-22 09:40:00|1.96|1.36|1.96|1.36|1.96|1.36|1.95|1.35|0
1755855900000|2025-08-22 09:45:00|1.95|1.35|1.95|1.35|1.96|1.36|1.94|1.34|0
1755856200000|2025-08-22 09:50:00|1.96|1.36|1.95|1.35|1.96|1.36|1.95|1.35|0
1755856500000|2025-08-22 09:55:00|1.96|1.36|1.95|1.35|1.96|1.36|1.95|1.35|0
1755856800000|2025-08-22 10:00:00|1.93|1.33|1.93|1.33|1.95|1.35|1.92|1.32|0
1755857100000|2025-08-22 10:05:00|1.92|1.32|1.92|1.32|1.93|1.33|1.92|1.32|0
1755857400000|2025-08-22 10:10:00|1.93|1.33|1.93|1.33|1.93|1.33|1.92|1.32|0
1755857700000|2025-08-22 10:15:00|1.94|1.34|1.93|1.33|1.94|1.34|1.92|1.32|0
1755858000000|2025-08-22 10:20:00|1.92|1.32|1.93|1.33|1.93|1.33|1.92|1.32|0
1755858300000|2025-08-22 10:25:00|1.92|1.32|1.93|1.33|1.93|1.33|1.92|1.32|0
1755858600000|2025-08-22 10:30:00|1.92|1.32|1.93|1.33|1.93|1.33|1.92|1.32|0
1755858900000|2025-08-22 10:35:00|1.92|1.32|1.93|1.33|1.93|1.33|1.92|1.32|0
1755859200000|2025-08-22 10:40:00|1.92|1.32|1.93|1.33|1.93|1.33|1.92|1.32|0
1755859500000|2025-08-22 10:45:00|1.92|1.32|1.93|1.33|1.93|1.33|1.92|1.32|0
1755859800000|2025-08-22 10:50:00|1.92|1.32|1.93|1.33|1.93|1.33|1.92|1.32|0
1755860100000|2025-08-22 10:55:00|1.92|1.32|1.92|1.32|1.93|1.33|1.92|1.32|0
1755860400000|2025-08-22 11:00:00|1.93|1.33|1.93|1.33|1.94|1.34|1.92|1.32|0
1755860700000|2025-08-22 11:05:00|1.92|1.32|1.88|1.28|1.93|1.33|1.88|1.28|0
1755861000000|2025-08-22 11:10:00|1.89|1.29|1.91|1.31|1.91|1.31|1.88|1.28|0
1755861300000|2025-08-22 11:15:00|1.9|1.3|1.93|1.33|1.94|1.34|1.9|1.3|0
1755861600000|2025-08-22 11:20:00|1.92|1.32|1.93|1.33|1.93|1.33|1.92|1.32|0
1755862200000|2025-08-22 11:30:00|1.92|1.32|1.93|1.33|1.94|1.34|1.92|1.32|0
1755862500000|2025-08-22 11:35:00|1.94|1.34|1.93|1.33|1.94|1.34|1.92|1.32|0
1755862800000|2025-08-22 11:40:00|1.92|1.32|1.93|1.33|1.93|1.33|1.92|1.32|0
1755863100000|2025-08-22 11:45:00|1.92|1.32|1.93|1.33|1.95|1.35|1.92|1.32|0
1755863400000|2025-08-22 11:50:00|1.92|1.32|1.93|1.33|1.93|1.33|1.92|1.32|0
1755864000000|2025-08-22 12:00:00|1.94|1.34|1.93|1.33|1.94|1.34|1.92|1.32|0
1755864300000|2025-08-22 12:05:00|1.92|1.32|1.93|1.33|1.93|1.33|1.92|1.32|0
1755864600000|2025-08-22 12:10:00|1.94|1.34|1.92|1.32|1.94|1.34|1.92|1.32|0
1755864900000|2025-08-22 12:15:00|1.93|1.33|1.91|1.31|1.93|1.33|1.9|1.3|0
1755865200000|2025-08-22 12:20:00|1.9|1.3|1.9|1.3|1.91|1.31|1.9|1.3|0
1755865500000|2025-08-22 12:25:00|1.91|1.31|1.88|1.28|1.91|1.31|1.85|1.25|0
1755865800000|2025-08-22 12:30:00|1.86|1.26|1.91|1.31|1.91|1.31|1.85|1.25|0
1755866100000|2025-08-22 12:35:00|1.9|1.3|1.9|1.3|1.91|1.31|1.9|1.3|0
1755866400000|2025-08-22 12:40:00|1.91|1.31|1.93|1.33|1.93|1.33|1.9|1.3|0
1755866700000|2025-08-22 12:45:00|1.92|1.32|1.9|1.3|1.93|1.33|1.9|1.3|0
1755867000000|2025-08-22 12:50:00|1.91|1.31|1.91|1.31|1.91|1.31|1.9|1.3|0
1755867300000|2025-08-22 12:55:00|1.9|1.3|1.91|1.31|1.93|1.33|1.9|1.3|0
1755867600000|2025-08-22 13:00:00|1.93|1.33|1.92|1.32|1.93|1.33|1.9|1.3|0
1755867900000|2025-08-22 13:05:00|1.93|1.33|1.93|1.33|1.93|1.33|1.92|1.32|0
1755868200000|2025-08-22 13:10:00|1.94|1.34|1.92|1.32|1.94|1.34|1.92|1.32|0
1755868500000|2025-08-22 13:15:00|1.93|1.33|1.93|1.33|1.93|1.33|1.92|1.32|0
1755868800000|2025-08-22 13:20:00|1.92|1.32|1.93|1.33|1.93|1.33|1.92|1.32|0
1755869100000|2025-08-22 13:25:00|1.94|1.34|1.94|1.34|1.94|1.34|1.94|1.34|0
1755869400000|2025-08-22 13:30:00|1.93|1.33|1.9|1.3|1.95|1.35|1.86|1.26|0
1755869700000|2025-08-22 13:35:00|1.88|1.28|1.87|1.27|1.89|1.29|1.84|1.24|0
1755870000000|2025-08-22 13:40:00|1.88|1.28|1.86|1.26|1.89|1.29|1.86|1.26|0
1755870300000|2025-08-22 13:45:00|1.88|1.28|1.88|1.28|1.89|1.29|1.84|1.24|0
1755870600000|2025-08-22 13:50:00|1.87|1.27|1.88|1.28|1.9|1.3|1.86|1.26|0
1755870900000|2025-08-22 13:55:00|1.87|1.27|1.95|1.35|1.95|1.35|1.87|1.27|0
1755871200000|2025-08-22 14:00:00|1.93|1.33|1.66|1.06|1.93|1.33|1.57|0.97|0
1755871500000|2025-08-22 14:05:00|1.64|1.04|1.53|0.93|1.65|1.05|1.49|0.89|0
1755871800000|2025-08-22 14:10:00|1.52|0.92|1.53|0.93|1.58|0.98|1.51|0.91|0
1755872100000|2025-08-22 14:15:00|1.52|0.92|1.55|0.95|1.57|0.97|1.51|0.91|0
1755872400000|2025-08-22 14:20:00|1.56|0.96|1.55|0.95|1.57|0.97|1.53|0.93|0
1755872700000|2025-08-22 14:25:00|1.56|0.96|1.53|0.93|1.56|0.96|1.48|0.88|0
1755873000000|2025-08-22 14:30:00|1.54|0.94|1.56|0.96|1.59|0.99|1.46|0.86|0
1755873300000|2025-08-22 14:35:00|1.57|0.97|1.56|0.96|1.57|0.97|1.55|0.95|0
1755873600000|2025-08-22 14:40:00|1.55|0.95|1.52|0.92|1.58|0.98|1.52|0.92|0
1755873900000|2025-08-22 14:45:00|1.53|0.93|1.54|0.94|1.55|0.95|1.52|0.92|0
1755874200000|2025-08-22 14:50:00|1.53|0.93|1.53|0.93|1.55|0.95|1.52|0.92|0
1755874500000|2025-08-22 14:55:00|1.54|0.94|1.54|0.94|1.54|0.94|1.52|0.92|0
1755874800000|2025-08-22 15:00:00|1.53|0.93|1.48|0.88|1.54|0.94|1.48|0.88|0
1755875100000|2025-08-22 15:05:00|1.49|0.89|1.49|0.89|1.5|0.9|1.48|0.88|0
1755875400000|2025-08-22 15:10:00|1.48|0.88|1.49|0.89|1.5|0.9|1.47|0.87|0
1755875700000|2025-08-22 15:15:00|1.48|0.88|1.49|0.89|1.49|0.89|1.47|0.87|0
1755876000000|2025-08-22 15:20:00|1.48|0.88|1.46|0.86|1.49|0.89|1.45|0.85|0
1755876300000|2025-08-22 15:25:00|1.47|0.87|1.46|0.86|1.47|0.87|1.45|0.85|0
1755876600000|2025-08-22 15:30:00|1.45|0.85|1.43|0.83|1.46|0.86|1.43|0.83|0
1755876900000|2025-08-22 15:35:00|1.44|0.84|1.43|0.83|1.45|0.85|1.43|0.83|0
1755877200000|2025-08-22 15:40:00|1.44|0.84|1.44|0.84|1.44|0.84|1.43|0.83|0
1755877500000|2025-08-22 15:45:00|1.47|0.87|1.48|0.88|1.52|0.92|1.46|0.86|0
1755877800000|2025-08-22 15:50:00|1.49|0.89|1.49|0.89|1.49|0.89|1.48|0.88|0
1755878100000|2025-08-22 15:55:00|1.48|0.88|1.49|0.89|1.5|0.9|1.48|0.88|0
1755878400000|2025-08-22 16:00:00|1.48|0.88|1.48|0.88|1.49|0.89|1.48|0.88|0
1755878700000|2025-08-22 16:05:00|1.49|0.89|1.46|0.86|1.5|0.9|1.46|0.86|0
1755879000000|2025-08-22 16:10:00|1.47|0.87|1.43|0.83|1.47|0.87|1.43|0.83|0
1755879300000|2025-08-22 16:15:00|1.44|0.84|1.46|0.86|1.47|0.87|1.44|0.84|0
1755879600000|2025-08-22 16:20:00|1.47|0.87|1.47|0.87|1.47|0.87|1.45|0.85|0
1755879900000|2025-08-22 16:25:00|1.46|0.86|1.46|0.86|1.48|0.88|1.46|0.86|0
1755880200000|2025-08-22 16:30:00|1.45|0.85|1.47|0.87|1.47|0.87|1.45|0.85|0
1755880500000|2025-08-22 16:35:00|1.46|0.86|1.47|0.87|1.47|0.87|1.43|0.83|0
1755880800000|2025-08-22 16:40:00|1.46|0.86|1.46|0.86|1.47|0.87|1.45|0.85|0
1755881100000|2025-08-22 16:45:00|1.47|0.87|1.46|0.86|1.47|0.87|1.46|0.86|0
1755881400000|2025-08-22 16:50:00|1.44|0.84|1.43|0.83|1.45|0.85|1.43|0.83|0
1755881700000|2025-08-22 16:55:00|1.46|0.86|1.46|0.86|1.48|0.88|1.45|0.85|0
1755882000000|2025-08-22 17:00:00|1.45|0.85|1.44|0.84|1.46|0.86|1.43|0.83|0
1755882300000|2025-08-22 17:05:00|1.43|0.83|1.39|0.79|1.44|0.84|1.39|0.79|0
1755882600000|2025-08-22 17:10:00|1.38|0.78|1.38|0.78|1.39|0.79|1.37|0.77|0
1755882900000|2025-08-22 17:15:00|1.36|0.76|1.36|0.76|1.37|0.77|1.36|0.76|0
1755883200000|2025-08-22 17:20:00|1.37|0.77|1.37|0.77|1.37|0.77|1.35|0.75|0
1755883500000|2025-08-22 17:25:00|1.36|0.76|1.34|0.74|1.37|0.77|1.31|0.71|0
1755883800000|2025-08-22 17:30:00|1.35|0.75|1.32|0.72|1.35|0.75|1.31|0.71|0
1755884100000|2025-08-22 17:35:00|1.31|0.71|1.31|0.71|1.32|0.72|1.31|0.71|0
1755884400000|2025-08-22 17:40:00|1.32|0.72|1.41|0.81|1.41|0.81|1.31|0.71|0
1755884700000|2025-08-22 17:45:00|1.4|0.8|1.42|0.82|1.42|0.82|1.4|0.8|0
1755885000000|2025-08-22 17:50:00|1.41|0.81|1.41|0.81|1.42|0.82|1.41|0.81|0
1755885300000|2025-08-22 17:55:00|1.4|0.8|1.42|0.82|1.42|0.82|1.39|0.79|0
1755885600000|2025-08-22 18:00:00|1.41|0.81|1.41|0.81|1.42|0.82|1.41|0.81|0
1755885900000|2025-08-22 18:05:00|1.42|0.82|1.42|0.82|1.42|0.82|1.41|0.81|0
1755886200000|2025-08-22 18:10:00|1.41|0.81|1.42|0.82|1.42|0.82|1.41|0.81|0
1755886500000|2025-08-22 18:15:00|1.41|0.81|1.41|0.81|1.42|0.82|1.41|0.81|0
1755886800000|2025-08-22 18:20:00|1.42|0.82|1.41|0.81|1.42|0.82|1.4|0.8|0
1755887100000|2025-08-22 18:25:00|1.42|0.82|1.42|0.82|1.42|0.82|1.4|0.8|0
1755887400000|2025-08-22 18:30:00|1.41|0.81|1.36|0.76|1.42|0.82|1.36|0.76|0
1755887700000|2025-08-22 18:35:00|1.37|0.77|1.37|0.77|1.37|0.77|1.36|0.76|0
1755888000000|2025-08-22 18:40:00|1.38|0.78|1.37|0.77|1.38|0.78|1.36|0.76|0
1755888300000|2025-08-22 18:45:00|1.36|0.76|1.36|0.76|1.37|0.77|1.36|0.76|0
1755888600000|2025-08-22 18:50:00|1.37|0.77|1.37|0.77|1.37|0.77|1.36|0.76|0
1755888900000|2025-08-22 18:55:00|1.36|0.76|1.42|0.82|1.42|0.82|1.36|0.76|0
1755889200000|2025-08-22 19:00:00|1.41|0.81|1.39|0.79|1.42|0.82|1.38|0.78|0
1755889500000|2025-08-22 19:05:00|1.41|0.81|1.41|0.81|1.42|0.82|1.41|0.81|0
1755889800000|2025-08-22 19:10:00|1.42|0.82|1.37|0.77|1.42|0.82|1.37|0.77|0
1755890100000|2025-08-22 19:15:00|1.36|0.76|1.36|0.76|1.37|0.77|1.36|0.76|0
1755890400000|2025-08-22 19:20:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1755890700000|2025-08-22 19:25:00|1.37|0.77|1.37|0.77|1.37|0.77|1.36|0.76|0
1755891000000|2025-08-22 19:30:00|1.41|0.81|1.44|0.84|1.45|0.85|1.37|0.77|0
1755891300000|2025-08-22 19:35:00|1.45|0.85|1.44|0.84|1.45|0.85|1.44|0.84|0
1755891600000|2025-08-22 19:40:00|1.45|0.85|1.43|0.83|1.46|0.86|1.42|0.82|0
1755891900000|2025-08-22 19:45:00|1.44|0.84|1.42|0.82|1.44|0.84|1.4|0.8|0
1755892200000|2025-08-22 19:50:00|1.41|0.81|1.42|0.82|1.43|0.83|1.4|0.8|0
1755892500000|2025-08-22 19:55:00|1.41|0.81|1.39|0.79|1.43|0.83|1.37|0.77|0
1755892800000|2025-08-22 20:00:00|1.38|0.78|1.39|0.79|1.4|0.8|1.38|0.78|0
1755893100000|2025-08-22 20:05:00|1.38|0.78|1.39|0.79|1.39|0.79|1.38|0.78|0
1755893400000|2025-08-22 20:10:00|1.38|0.78|1.39|0.79|1.39|0.79|1.38|0.78|0
1756081200000|2025-08-25 00:20:00|1.34|0.74|1.34|0.74|1.34|0.74|1.34|0.74|0
1756081500000|2025-08-25 00:25:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756082400000|2025-08-25 00:40:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756083600000|2025-08-25 01:00:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756084800000|2025-08-25 01:20:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756085700000|2025-08-25 01:35:00|1.33|0.73|1.33|0.73|1.33|0.73|1.33|0.73|0
1756086000000|2025-08-25 01:40:00|1.34|0.74|1.34|0.74|1.34|0.74|1.33|0.73|0
1756087500000|2025-08-25 02:05:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756087800000|2025-08-25 02:10:00|1.33|0.73|1.33|0.73|1.33|0.73|1.33|0.73|0
1756088100000|2025-08-25 02:15:00|1.34|0.74|1.34|0.74|1.34|0.74|1.33|0.73|0
1756089000000|2025-08-25 02:30:00|1.36|0.76|1.36|0.76|1.36|0.76|1.36|0.76|0
1756089600000|2025-08-25 02:40:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756090200000|2025-08-25 02:50:00|1.37|0.77|1.36|0.76|1.37|0.77|1.34|0.74|0
1756091100000|2025-08-25 03:05:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756092900000|2025-08-25 03:35:00|1.34|0.74|1.33|0.73|1.34|0.74|1.33|0.73|0
1756093200000|2025-08-25 03:40:00|1.34|0.74|1.34|0.74|1.34|0.74|1.33|0.73|0
1756093500000|2025-08-25 03:45:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756093800000|2025-08-25 03:50:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756095300000|2025-08-25 04:15:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756096200000|2025-08-25 04:30:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756098000000|2025-08-25 05:00:00|1.33|0.73|1.33|0.73|1.34|0.74|1.33|0.73|0
1756098300000|2025-08-25 05:05:00|1.34|0.74|1.34|0.74|1.34|0.74|1.33|0.73|0
1756098600000|2025-08-25 05:10:00|1.31|0.71|1.29|0.69|1.32|0.72|1.29|0.69|0
1756098900000|2025-08-25 05:15:00|1.34|0.74|1.34|0.74|1.34|0.74|1.33|0.73|0
1756099200000|2025-08-25 05:20:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756099500000|2025-08-25 05:25:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756100100000|2025-08-25 05:35:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756100400000|2025-08-25 05:40:00|1.33|0.73|1.33|0.73|1.34|0.74|1.33|0.73|0
1756100700000|2025-08-25 05:45:00|1.34|0.74|1.34|0.74|1.34|0.74|1.33|0.73|0
1756101000000|2025-08-25 05:50:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756101600000|2025-08-25 06:00:00|1.33|0.73|1.32|0.72|1.34|0.74|1.31|0.71|0
1756101900000|2025-08-25 06:05:00|1.31|0.71|1.31|0.71|1.32|0.72|1.31|0.71|0
1756102200000|2025-08-25 06:10:00|1.32|0.72|1.32|0.72|1.32|0.72|1.31|0.71|0
1756102500000|2025-08-25 06:15:00|1.31|0.71|1.31|0.71|1.32|0.72|1.31|0.71|0
1756102800000|2025-08-25 06:20:00|1.32|0.72|1.32|0.72|1.32|0.72|1.31|0.71|0
1756103100000|2025-08-25 06:25:00|1.31|0.71|1.31|0.71|1.32|0.72|1.31|0.71|0
1756103400000|2025-08-25 06:30:00|1.32|0.72|1.32|0.72|1.32|0.72|1.31|0.71|0
1756103700000|2025-08-25 06:35:00|1.31|0.71|1.32|0.72|1.34|0.74|1.31|0.71|0
1756104000000|2025-08-25 06:40:00|1.34|0.74|1.34|0.74|1.34|0.74|1.31|0.71|0
1756104300000|2025-08-25 06:45:00|1.31|0.71|1.31|0.71|1.34|0.74|1.31|0.71|0
1756104600000|2025-08-25 06:50:00|1.32|0.72|1.31|0.71|1.32|0.72|1.31|0.71|0
1756104900000|2025-08-25 06:55:00|1.32|0.72|1.34|0.74|1.34|0.74|1.31|0.71|0
1756105200000|2025-08-25 07:00:00|1.31|0.71|1.34|0.74|1.35|0.75|1.31|0.71|0
1756105500000|2025-08-25 07:05:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756106100000|2025-08-25 07:15:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756107600000|2025-08-25 07:40:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756107900000|2025-08-25 07:45:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756108200000|2025-08-25 07:50:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756108800000|2025-08-25 08:00:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756110000000|2025-08-25 08:20:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756110300000|2025-08-25 08:25:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756110600000|2025-08-25 08:30:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756110900000|2025-08-25 08:35:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756111500000|2025-08-25 08:45:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756113300000|2025-08-25 09:15:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756113600000|2025-08-25 09:20:00|1.36|0.76|1.37|0.77|1.37|0.77|1.36|0.76|0
1756113900000|2025-08-25 09:25:00|1.36|0.76|1.36|0.76|1.37|0.77|1.36|0.76|0
1756114200000|2025-08-25 09:30:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756114500000|2025-08-25 09:35:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756114800000|2025-08-25 09:40:00|1.37|0.77|1.37|0.77|1.37|0.77|1.36|0.76|0
1756115100000|2025-08-25 09:45:00|1.36|0.76|1.36|0.76|1.37|0.77|1.36|0.76|0
1756115400000|2025-08-25 09:50:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756115700000|2025-08-25 09:55:00|1.35|0.75|1.36|0.76|1.36|0.76|1.35|0.75|0
1756116000000|2025-08-25 10:00:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756116300000|2025-08-25 10:05:00|1.37|0.77|1.37|0.77|1.37|0.77|1.37|0.77|0
1756116600000|2025-08-25 10:10:00|1.36|0.76|1.37|0.77|1.37|0.77|1.36|0.76|0
1756116900000|2025-08-25 10:15:00|1.36|0.76|1.36|0.76|1.37|0.77|1.36|0.76|0
1756117200000|2025-08-25 10:20:00|1.37|0.77|1.37|0.77|1.37|0.77|1.36|0.76|0
1756117500000|2025-08-25 10:25:00|1.36|0.76|1.36|0.76|1.37|0.77|1.36|0.76|0
1756117800000|2025-08-25 10:30:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756118100000|2025-08-25 10:35:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756118400000|2025-08-25 10:40:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756118700000|2025-08-25 10:45:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756119000000|2025-08-25 10:50:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756119300000|2025-08-25 10:55:00|1.37|0.77|1.37|0.77|1.37|0.77|1.36|0.76|0
1756119600000|2025-08-25 11:00:00|1.36|0.76|1.36|0.76|1.37|0.77|1.36|0.76|0
1756120200000|2025-08-25 11:10:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756120500000|2025-08-25 11:15:00|1.37|0.77|1.34|0.74|1.37|0.77|1.34|0.74|0
1756121100000|2025-08-25 11:25:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756121400000|2025-08-25 11:30:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756123200000|2025-08-25 12:00:00|1.36|0.76|1.36|0.76|1.37|0.77|1.36|0.76|0
1756123500000|2025-08-25 12:05:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756123800000|2025-08-25 12:10:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756124100000|2025-08-25 12:15:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756124400000|2025-08-25 12:20:00|1.37|0.77|1.37|0.77|1.37|0.77|1.36|0.76|0
1756124700000|2025-08-25 12:25:00|1.36|0.76|1.37|0.77|1.37|0.77|1.36|0.76|0
1756125000000|2025-08-25 12:30:00|1.39|0.79|1.38|0.78|1.39|0.79|1.38|0.78|0
1756125300000|2025-08-25 12:35:00|1.39|0.79|1.39|0.79|1.39|0.79|1.38|0.78|0
1756125600000|2025-08-25 12:40:00|1.38|0.78|1.36|0.76|1.39|0.79|1.36|0.76|0
1756125900000|2025-08-25 12:45:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756126200000|2025-08-25 12:50:00|1.37|0.77|1.37|0.77|1.37|0.77|1.36|0.76|0
1756126500000|2025-08-25 12:55:00|1.36|0.76|1.37|0.77|1.37|0.77|1.36|0.76|0
1756126800000|2025-08-25 13:00:00|1.36|0.76|1.36|0.76|1.37|0.77|1.36|0.76|0
1756127100000|2025-08-25 13:05:00|1.37|0.77|1.34|0.74|1.37|0.77|1.34|0.74|0
1756127400000|2025-08-25 13:10:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756127700000|2025-08-25 13:15:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756128600000|2025-08-25 13:30:00|1.35|0.75|1.32|0.72|1.36|0.76|1.3|0.7|0
1756128900000|2025-08-25 13:35:00|1.31|0.71|1.29|0.69|1.32|0.72|1.28|0.68|0
1756129200000|2025-08-25 13:40:00|1.3|0.7|1.27|0.67|1.3|0.7|1.26|0.66|0
1756129500000|2025-08-25 13:45:00|1.28|0.68|1.26|0.66|1.28|0.68|1.26|0.66|0
1756129800000|2025-08-25 13:50:00|1.27|0.67|1.27|0.67|1.28|0.68|1.26|0.66|0
1756130100000|2025-08-25 13:55:00|1.26|0.66|1.26|0.66|1.27|0.67|1.25|0.65|0
1756130400000|2025-08-25 14:00:00|1.25|0.65|1.26|0.66|1.28|0.68|1.24|0.64|0
1756130700000|2025-08-25 14:05:00|1.27|0.67|1.27|0.67|1.27|0.67|1.26|0.66|0
1756131000000|2025-08-25 14:10:00|1.28|0.68|1.27|0.67|1.28|0.68|1.26|0.66|0
1756131300000|2025-08-25 14:15:00|1.26|0.66|1.27|0.67|1.27|0.67|1.24|0.64|0
1756131600000|2025-08-25 14:20:00|1.26|0.66|1.21|0.61|1.27|0.67|1.21|0.61|0
1756131900000|2025-08-25 14:25:00|1.22|0.62|1.22|0.62|1.22|0.62|1.21|0.61|0
1756132200000|2025-08-25 14:30:00|1.23|0.63|1.24|0.64|1.25|0.65|1.22|0.62|0
1756132500000|2025-08-25 14:35:00|1.25|0.65|1.25|0.65|1.25|0.65|1.22|0.62|0
1756132800000|2025-08-25 14:40:00|1.24|0.64|1.24|0.64|1.25|0.65|1.23|0.63|0
1756133100000|2025-08-25 14:45:00|1.25|0.65|1.22|0.62|1.25|0.65|1.22|0.62|0
1756133400000|2025-08-25 14:50:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1756133700000|2025-08-25 14:55:00|1.21|0.61|1.21|0.61|1.24|0.64|1.21|0.61|0
1756134000000|2025-08-25 15:00:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1756134300000|2025-08-25 15:05:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1756134600000|2025-08-25 15:10:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1756134900000|2025-08-25 15:15:00|1.22|0.62|1.22|0.62|1.22|0.62|1.21|0.61|0
1756135200000|2025-08-25 15:20:00|1.21|0.61|1.21|0.61|1.22|0.62|1.21|0.61|0
1756135500000|2025-08-25 15:25:00|1.22|0.62|1.22|0.62|1.22|0.62|1.21|0.61|0
1756135800000|2025-08-25 15:30:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1756136100000|2025-08-25 15:35:00|1.21|0.61|1.21|0.61|1.22|0.62|1.21|0.61|0
1756136400000|2025-08-25 15:40:00|1.22|0.62|1.22|0.62|1.22|0.62|1.21|0.61|0
1756136700000|2025-08-25 15:45:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1756137000000|2025-08-25 15:50:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1756137300000|2025-08-25 15:55:00|1.21|0.61|1.21|0.61|1.22|0.62|1.21|0.61|0
1756137600000|2025-08-25 16:00:00|1.22|0.62|1.22|0.62|1.22|0.62|1.21|0.61|0
1756137900000|2025-08-25 16:05:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1756138200000|2025-08-25 16:10:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1756138500000|2025-08-25 16:15:00|1.21|0.61|1.23|0.63|1.23|0.63|1.21|0.61|0
1756138800000|2025-08-25 16:20:00|1.22|0.62|1.22|0.62|1.22|0.62|1.21|0.61|0
1756139100000|2025-08-25 16:25:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1756139400000|2025-08-25 16:30:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1756139700000|2025-08-25 16:35:00|1.21|0.61|1.21|0.61|1.22|0.62|1.21|0.61|0
1756140000000|2025-08-25 16:40:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1756140300000|2025-08-25 16:45:00|1.22|0.62|1.22|0.62|1.22|0.62|1.21|0.61|0
1756140600000|2025-08-25 16:50:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1756140900000|2025-08-25 16:55:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1756141200000|2025-08-25 17:00:00|1.21|0.61|1.22|0.62|1.23|0.63|1.21|0.61|0
1756141500000|2025-08-25 17:05:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1756141800000|2025-08-25 17:10:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1756142100000|2025-08-25 17:15:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1756142400000|2025-08-25 17:20:00|1.21|0.61|1.21|0.61|1.22|0.62|1.21|0.61|0
1756142700000|2025-08-25 17:25:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1756143000000|2025-08-25 17:30:00|1.22|0.62|1.22|0.62|1.22|0.62|1.21|0.61|0
1756143300000|2025-08-25 17:35:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1756143600000|2025-08-25 17:40:00|1.21|0.61|1.27|0.67|1.27|0.67|1.21|0.61|0
1756143900000|2025-08-25 17:45:00|1.26|0.66|1.27|0.67|1.27|0.67|1.26|0.66|0
1756144200000|2025-08-25 17:50:00|1.26|0.66|1.26|0.66|1.27|0.67|1.26|0.66|0
1756144500000|2025-08-25 17:55:00|1.27|0.67|1.26|0.66|1.27|0.67|1.26|0.66|0
1756144800000|2025-08-25 18:00:00|1.27|0.67|1.26|0.66|1.27|0.67|1.26|0.66|0
1756145100000|2025-08-25 18:05:00|1.27|0.67|1.26|0.66|1.27|0.67|1.26|0.66|0
1756145400000|2025-08-25 18:10:00|1.27|0.67|1.27|0.67|1.27|0.67|1.26|0.66|0
1756145700000|2025-08-25 18:15:00|1.26|0.66|1.27|0.67|1.27|0.67|1.26|0.66|0
1756146000000|2025-08-25 18:20:00|1.26|0.66|1.27|0.67|1.28|0.68|1.26|0.66|0
1756146300000|2025-08-25 18:25:00|1.26|0.66|1.27|0.67|1.27|0.67|1.26|0.66|0
1756146600000|2025-08-25 18:30:00|1.26|0.66|1.27|0.67|1.27|0.67|1.26|0.66|0
1756146900000|2025-08-25 18:35:00|1.26|0.66|1.27|0.67|1.27|0.67|1.26|0.66|0
1756147200000|2025-08-25 18:40:00|1.26|0.66|1.26|0.66|1.27|0.67|1.26|0.66|0
1756147500000|2025-08-25 18:45:00|1.27|0.67|1.26|0.66|1.27|0.67|1.26|0.66|0
1756147800000|2025-08-25 18:50:00|1.27|0.67|1.27|0.67|1.27|0.67|1.26|0.66|0
1756148100000|2025-08-25 18:55:00|1.26|0.66|1.27|0.67|1.27|0.67|1.26|0.66|0
1756148400000|2025-08-25 19:00:00|1.26|0.66|1.27|0.67|1.27|0.67|1.26|0.66|0
1756148700000|2025-08-25 19:05:00|1.26|0.66|1.26|0.66|1.27|0.67|1.26|0.66|0
1756149000000|2025-08-25 19:10:00|1.27|0.67|1.27|0.67|1.27|0.67|1.26|0.66|0
1756149300000|2025-08-25 19:15:00|1.26|0.66|1.29|0.69|1.29|0.69|1.26|0.66|0
1756149600000|2025-08-25 19:20:00|1.3|0.7|1.29|0.69|1.3|0.7|1.29|0.69|0
1756149900000|2025-08-25 19:25:00|1.31|0.71|1.31|0.71|1.32|0.72|1.31|0.71|0
1756150200000|2025-08-25 19:30:00|1.32|0.72|1.31|0.71|1.32|0.72|1.31|0.71|0
1756150500000|2025-08-25 19:35:00|1.32|0.72|1.31|0.71|1.32|0.72|1.31|0.71|0
1756150800000|2025-08-25 19:40:00|1.32|0.72|1.31|0.71|1.32|0.72|1.31|0.71|0
1756151100000|2025-08-25 19:45:00|1.32|0.72|1.31|0.71|1.32|0.72|1.31|0.71|0
1756151400000|2025-08-25 19:50:00|1.32|0.72|1.36|0.76|1.36|0.76|1.31|0.71|0
1756151700000|2025-08-25 19:55:00|1.37|0.77|1.39|0.79|1.41|0.81|1.37|0.77|0
1756152000000|2025-08-25 20:00:00|1.4|0.8|1.39|0.79|1.42|0.82|1.39|0.79|0
1756152300000|2025-08-25 20:05:00|1.36|0.76|1.37|0.77|1.39|0.79|1.36|0.76|0
1756152600000|2025-08-25 20:10:00|1.36|0.76|1.36|0.76|1.37|0.77|1.36|0.76|0
1756152900000|2025-08-25 20:15:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756153200000|2025-08-25 20:20:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756153800000|2025-08-25 20:30:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756154100000|2025-08-25 20:35:00|1.37|0.77|1.37|0.77|1.37|0.77|1.36|0.76|0
1756154400000|2025-08-25 20:40:00|1.36|0.76|1.36|0.76|1.36|0.76|1.36|0.76|0
1756154700000|2025-08-25 20:45:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756155000000|2025-08-25 20:50:00|1.37|0.77|1.36|0.76|1.37|0.77|1.34|0.74|0
1756155300000|2025-08-25 20:55:00|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1756157700000|2025-08-25 21:35:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1756158300000|2025-08-25 21:45:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1756158600000|2025-08-25 21:50:00|1.65|0.45|1.65|0.45|1.65|0.45|1.65|0.45|0
1756159200000|2025-08-25 22:00:00|1.66|0.46|1.64|0.44|1.66|0.46|1.64|0.44|0
1756160400000|2025-08-25 22:20:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1756161000000|2025-08-25 22:30:00|1.64|0.44|1.64|0.44|1.64|0.44|1.64|0.44|0
1756161300000|2025-08-25 22:35:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1756161600000|2025-08-25 22:40:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1756161900000|2025-08-25 22:45:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1756163100000|2025-08-25 23:05:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1756164000000|2025-08-25 23:20:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1756164300000|2025-08-25 23:25:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1756164600000|2025-08-25 23:30:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1756164900000|2025-08-25 23:35:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1756165200000|2025-08-25 23:40:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1756165800000|2025-08-25 23:50:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1756166100000|2025-08-25 23:55:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1756166400000|2025-08-26 00:00:00|1.64|0.44|1.66|0.46|1.71|0.51|1.64|0.44|0
1756166700000|2025-08-26 00:05:00|1.67|0.47|1.64|0.44|1.67|0.47|1.64|0.44|0
1756167000000|2025-08-26 00:10:00|1.65|0.45|1.64|0.44|1.65|0.45|1.64|0.44|0
1756167300000|2025-08-26 00:15:00|1.65|0.45|1.42|0.82|1.65|0.82|1.38|0.43|0
1756167600000|2025-08-26 00:20:00|1.44|0.84|1.46|0.86|1.47|0.87|1.43|0.83|0
1756167900000|2025-08-26 00:25:00|1.47|0.87|1.48|0.88|1.49|0.89|1.45|0.85|0
1756168200000|2025-08-26 00:30:00|1.49|0.89|1.54|0.94|1.58|0.98|1.47|0.87|0
1756168500000|2025-08-26 00:35:00|1.56|0.96|1.58|0.98|1.59|0.99|1.53|0.93|0
1756168800000|2025-08-26 00:40:00|1.59|0.99|1.7|1.1|1.72|1.12|1.58|0.98|0
1756169100000|2025-08-26 00:45:00|1.69|1.09|1.73|1.13|1.75|1.15|1.69|1.09|0
1756169400000|2025-08-26 00:50:00|1.7|1.1|1.68|1.08|1.71|1.11|1.67|1.07|0
1756169700000|2025-08-26 00:55:00|1.67|1.07|1.61|1.01|1.68|1.08|1.52|0.92|0
1756170000000|2025-08-26 01:00:00|1.63|1.03|1.58|0.98|1.64|1.04|1.58|0.98|0
1756170300000|2025-08-26 01:05:00|1.59|0.99|1.51|0.91|1.59|0.99|1.47|0.87|0
1756170600000|2025-08-26 01:10:00|1.5|0.9|1.51|0.91|1.54|0.94|1.5|0.9|0
1756170900000|2025-08-26 01:15:00|1.5|0.9|1.51|0.91|1.58|0.98|1.5|0.9|0
1756171200000|2025-08-26 01:20:00|1.5|0.9|1.51|0.91|1.51|0.91|1.5|0.9|0
1756171500000|2025-08-26 01:25:00|1.5|0.9|1.51|0.91|1.51|0.91|1.5|0.9|0
1756171800000|2025-08-26 01:30:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1756172100000|2025-08-26 01:35:00|1.5|0.9|1.53|0.93|1.55|0.95|1.5|0.9|0
1756172400000|2025-08-26 01:40:00|1.54|0.94|1.53|0.93|1.54|0.94|1.53|0.93|0
1756172700000|2025-08-26 01:45:00|1.54|0.94|1.54|0.94|1.54|0.94|1.53|0.93|0
1756173000000|2025-08-26 01:50:00|1.55|0.95|1.56|0.96|1.56|0.96|1.53|0.93|0
1756173300000|2025-08-26 01:55:00|1.55|0.95|1.57|0.97|1.59|0.99|1.55|0.95|0
1756173600000|2025-08-26 02:00:00|1.56|0.96|1.51|0.91|1.56|0.96|1.5|0.9|0
1756174200000|2025-08-26 02:10:00|1.5|0.9|1.51|0.91|1.52|0.92|1.5|0.9|0
1756174500000|2025-08-26 02:15:00|1.5|0.9|1.54|0.94|1.54|0.94|1.5|0.9|0
1756174800000|2025-08-26 02:20:00|1.53|0.93|1.51|0.91|1.54|0.94|1.5|0.9|0
1756175100000|2025-08-26 02:25:00|1.52|0.92|1.51|0.91|1.53|0.93|1.51|0.91|0
1756175400000|2025-08-26 02:30:00|1.54|0.94|1.51|0.91|1.54|0.94|1.51|0.91|0
1756175700000|2025-08-26 02:35:00|1.5|0.9|1.46|0.86|1.51|0.91|1.46|0.86|0
1756176000000|2025-08-26 02:40:00|1.47|0.87|1.49|0.89|1.5|0.9|1.46|0.86|0
1756176300000|2025-08-26 02:45:00|1.48|0.88|1.49|0.89|1.49|0.89|1.48|0.88|0
1756176600000|2025-08-26 02:50:00|1.5|0.9|1.49|0.89|1.5|0.9|1.48|0.88|0
1756176900000|2025-08-26 02:55:00|1.48|0.88|1.51|0.91|1.51|0.91|1.48|0.88|0
1756177200000|2025-08-26 03:00:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1756177500000|2025-08-26 03:05:00|1.52|0.92|1.54|0.94|1.54|0.94|1.51|0.91|0
1756177800000|2025-08-26 03:10:00|1.53|0.93|1.48|0.88|1.54|0.94|1.48|0.88|0
1756178100000|2025-08-26 03:15:00|1.54|0.94|1.51|0.91|1.54|0.94|1.51|0.91|0
1756178400000|2025-08-26 03:20:00|1.5|0.9|1.51|0.91|1.51|0.91|1.5|0.9|0
1756179000000|2025-08-26 03:30:00|1.5|0.9|1.51|0.91|1.51|0.91|1.5|0.9|0
1756179600000|2025-08-26 03:40:00|1.5|0.9|1.51|0.91|1.51|0.91|1.5|0.9|0
1756180200000|2025-08-26 03:50:00|1.48|0.88|1.51|0.91|1.51|0.91|1.48|0.88|0
1756180500000|2025-08-26 03:55:00|1.5|0.9|1.51|0.91|1.51|0.91|1.5|0.9|0
1756181100000|2025-08-26 04:05:00|1.5|0.9|1.49|0.89|1.5|0.9|1.48|0.88|0
1756181400000|2025-08-26 04:10:00|1.48|0.88|1.49|0.89|1.49|0.89|1.46|0.86|0
1756181700000|2025-08-26 04:15:00|1.48|0.88|1.49|0.89|1.49|0.89|1.48|0.88|0
1756182000000|2025-08-26 04:20:00|1.48|0.88|1.49|0.89|1.49|0.89|1.48|0.88|0
1756182300000|2025-08-26 04:25:00|1.48|0.88|1.48|0.88|1.49|0.89|1.48|0.88|0
1756182600000|2025-08-26 04:30:00|1.49|0.89|1.48|0.88|1.49|0.89|1.48|0.88|0
1756182900000|2025-08-26 04:35:00|1.49|0.89|1.49|0.89|1.49|0.89|1.48|0.88|0
1756183200000|2025-08-26 04:40:00|1.48|0.88|1.49|0.89|1.49|0.89|1.48|0.88|0
1756183500000|2025-08-26 04:45:00|1.48|0.88|1.41|0.81|1.49|0.89|1.41|0.81|0
1756183800000|2025-08-26 04:50:00|1.44|0.84|1.44|0.84|1.44|0.84|1.44|0.84|0
1756184100000|2025-08-26 04:55:00|1.45|0.85|1.44|0.84|1.45|0.85|1.43|0.83|0
1756184400000|2025-08-26 05:00:00|1.43|0.83|1.41|0.81|1.44|0.84|1.41|0.81|0
1756185300000|2025-08-26 05:15:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1756186200000|2025-08-26 05:30:00|1.39|0.79|1.39|0.79|1.39|0.79|1.38|0.78|0
1756186500000|2025-08-26 05:35:00|1.38|0.78|1.39|0.79|1.39|0.79|1.38|0.78|0
1756186800000|2025-08-26 05:40:00|1.38|0.78|1.38|0.78|1.39|0.79|1.38|0.78|0
1756187100000|2025-08-26 05:45:00|1.39|0.79|1.39|0.79|1.39|0.79|1.38|0.78|0
1756187400000|2025-08-26 05:50:00|1.41|0.81|1.43|0.83|1.44|0.84|1.41|0.81|0
1756187700000|2025-08-26 05:55:00|1.41|0.81|1.41|0.81|1.42|0.82|1.39|0.79|0
1756188000000|2025-08-26 06:00:00|1.39|0.79|1.47|0.87|1.47|0.87|1.38|0.78|0
1756188300000|2025-08-26 06:05:00|1.46|0.86|1.44|0.84|1.46|0.86|1.41|0.81|0
1756188600000|2025-08-26 06:10:00|1.41|0.81|1.44|0.84|1.44|0.84|1.41|0.81|0
1756188900000|2025-08-26 06:15:00|1.43|0.83|1.44|0.84|1.47|0.87|1.43|0.83|0
1756189200000|2025-08-26 06:20:00|1.45|0.85|1.49|0.89|1.49|0.89|1.45|0.85|0
1756189500000|2025-08-26 06:25:00|1.46|0.86|1.46|0.86|1.49|0.89|1.46|0.86|0
1756189800000|2025-08-26 06:30:00|1.45|0.85|1.49|0.89|1.49|0.89|1.45|0.85|0
1756190100000|2025-08-26 06:35:00|1.5|0.9|1.49|0.89|1.5|0.9|1.48|0.88|0
1756190400000|2025-08-26 06:40:00|1.48|0.88|1.49|0.89|1.49|0.89|1.48|0.88|0
1756190700000|2025-08-26 06:45:00|1.48|0.88|1.48|0.88|1.49|0.89|1.48|0.88|0
1756191000000|2025-08-26 06:50:00|1.49|0.89|1.48|0.88|1.49|0.89|1.48|0.88|0
1756191300000|2025-08-26 06:55:00|1.49|0.89|1.48|0.88|1.49|0.89|1.48|0.88|0
1756191600000|2025-08-26 07:00:00|1.49|0.89|1.49|0.89|1.5|0.9|1.48|0.88|0
1756191900000|2025-08-26 07:05:00|1.5|0.9|1.54|0.94|1.55|0.95|1.5|0.9|0
1756192200000|2025-08-26 07:10:00|1.53|0.93|1.59|0.99|1.59|0.99|1.53|0.93|0
1756192500000|2025-08-26 07:15:00|1.58|0.98|1.53|0.93|1.59|0.99|1.53|0.93|0
1756192800000|2025-08-26 07:20:00|1.54|0.94|1.54|0.94|1.55|0.95|1.53|0.93|0
1756193100000|2025-08-26 07:25:00|1.53|0.93|1.53|0.93|1.54|0.94|1.53|0.93|0
1756193400000|2025-08-26 07:30:00|1.54|0.94|1.53|0.93|1.54|0.94|1.51|0.91|0
1756193700000|2025-08-26 07:35:00|1.51|0.91|1.48|0.88|1.51|0.91|1.48|0.88|0
1756194000000|2025-08-26 07:40:00|1.49|0.89|1.51|0.91|1.51|0.91|1.48|0.88|0
1756194300000|2025-08-26 07:45:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1756194600000|2025-08-26 07:50:00|1.52|0.92|1.53|0.93|1.54|0.94|1.51|0.91|0
1756194900000|2025-08-26 07:55:00|1.54|0.94|1.53|0.93|1.54|0.94|1.53|0.93|0
1756195200000|2025-08-26 08:00:00|1.54|0.94|1.53|0.93|1.54|0.94|1.53|0.93|0
1756195500000|2025-08-26 08:05:00|1.52|0.92|1.53|0.93|1.54|0.94|1.52|0.92|0
1756195800000|2025-08-26 08:10:00|1.54|0.94|1.51|0.91|1.54|0.94|1.51|0.91|0
1756196100000|2025-08-26 08:15:00|1.5|0.9|1.49|0.89|1.52|0.92|1.48|0.88|0
1756196400000|2025-08-26 08:20:00|1.5|0.9|1.51|0.91|1.52|0.92|1.49|0.89|0
1756196700000|2025-08-26 08:25:00|1.52|0.92|1.51|0.91|1.52|0.92|1.5|0.9|0
1756197000000|2025-08-26 08:30:00|1.5|0.9|1.52|0.92|1.52|0.92|1.5|0.9|0
1756197300000|2025-08-26 08:35:00|1.51|0.91|1.51|0.91|1.52|0.92|1.51|0.91|0
1756197600000|2025-08-26 08:40:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1756198200000|2025-08-26 08:50:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1756198500000|2025-08-26 08:55:00|1.52|0.92|1.51|0.91|1.52|0.92|1.51|0.91|0
1756198800000|2025-08-26 09:00:00|1.52|0.92|1.51|0.91|1.52|0.92|1.5|0.9|0
1756199100000|2025-08-26 09:05:00|1.49|0.89|1.49|0.89|1.49|0.89|1.49|0.89|0
1756199400000|2025-08-26 09:10:00|1.48|0.88|1.48|0.88|1.49|0.89|1.48|0.88|0
1756199700000|2025-08-26 09:15:00|1.49|0.89|1.49|0.89|1.49|0.89|1.48|0.88|0
1756200000000|2025-08-26 09:20:00|1.48|0.88|1.49|0.89|1.49|0.89|1.48|0.88|0
1756200300000|2025-08-26 09:25:00|1.48|0.88|1.48|0.88|1.49|0.89|1.48|0.88|0
1756200600000|2025-08-26 09:30:00|1.49|0.89|1.48|0.88|1.49|0.89|1.48|0.88|0
1756200900000|2025-08-26 09:35:00|1.49|0.89|1.49|0.89|1.49|0.89|1.48|0.88|0
1756201200000|2025-08-26 09:40:00|1.5|0.9|1.49|0.89|1.5|0.9|1.48|0.88|0
1756201500000|2025-08-26 09:45:00|1.48|0.88|1.49|0.89|1.49|0.89|1.48|0.88|0
1756201800000|2025-08-26 09:50:00|1.48|0.88|1.49|0.89|1.49|0.89|1.48|0.88|0
1756202100000|2025-08-26 09:55:00|1.48|0.88|1.49|0.89|1.49|0.89|1.48|0.88|0
1756202400000|2025-08-26 10:00:00|1.48|0.88|1.49|0.89|1.49|0.89|1.48|0.88|0
1756202700000|2025-08-26 10:05:00|1.48|0.88|1.49|0.89|1.49|0.89|1.48|0.88|0
1756203000000|2025-08-26 10:10:00|1.48|0.88|1.46|0.86|1.49|0.89|1.43|0.83|0
1756203600000|2025-08-26 10:20:00|1.47|0.87|1.46|0.86|1.47|0.87|1.46|0.86|0
1756203900000|2025-08-26 10:25:00|1.45|0.85|1.46|0.86|1.46|0.86|1.45|0.85|0
1756204200000|2025-08-26 10:30:00|1.47|0.87|1.46|0.86|1.47|0.87|1.46|0.86|0
1756204500000|2025-08-26 10:35:00|1.44|0.84|1.46|0.86|1.46|0.86|1.43|0.83|0
1756204800000|2025-08-26 10:40:00|1.47|0.87|1.44|0.84|1.47|0.87|1.44|0.84|0
1756205100000|2025-08-26 10:45:00|1.43|0.83|1.43|0.83|1.43|0.83|1.43|0.83|0
1756205400000|2025-08-26 10:50:00|1.44|0.84|1.44|0.84|1.44|0.84|1.43|0.83|0
1756205700000|2025-08-26 10:55:00|1.43|0.83|1.44|0.84|1.44|0.84|1.43|0.83|0
1756206000000|2025-08-26 11:00:00|1.43|0.83|1.43|0.83|1.44|0.84|1.43|0.83|0
1756206300000|2025-08-26 11:05:00|1.44|0.84|1.46|0.86|1.47|0.87|1.43|0.83|0
1756206600000|2025-08-26 11:10:00|1.47|0.87|1.46|0.86|1.47|0.87|1.46|0.86|0
1756206900000|2025-08-26 11:15:00|1.47|0.87|1.49|0.89|1.49|0.89|1.46|0.86|0
1756207200000|2025-08-26 11:20:00|1.48|0.88|1.49|0.89|1.49|0.89|1.48|0.88|0
1756207500000|2025-08-26 11:25:00|1.48|0.88|1.49|0.89|1.49|0.89|1.48|0.88|0
1756207800000|2025-08-26 11:30:00|1.5|0.9|1.49|0.89|1.5|0.9|1.48|0.88|0
1756208100000|2025-08-26 11:35:00|1.48|0.88|1.48|0.88|1.49|0.89|1.48|0.88|0
1756208400000|2025-08-26 11:40:00|1.49|0.89|1.49|0.89|1.49|0.89|1.48|0.88|0
1756208700000|2025-08-26 11:45:00|1.48|0.88|1.48|0.88|1.48|0.88|1.48|0.88|0
1756209000000|2025-08-26 11:50:00|1.49|0.89|1.48|0.88|1.49|0.89|1.48|0.88|0
1756209300000|2025-08-26 11:55:00|1.49|0.89|1.44|0.84|1.49|0.89|1.44|0.84|0
1756209600000|2025-08-26 12:00:00|1.43|0.83|1.44|0.84|1.44|0.84|1.43|0.83|0
1756209900000|2025-08-26 12:05:00|1.43|0.83|1.47|0.87|1.47|0.87|1.43|0.83|0
1756210200000|2025-08-26 12:10:00|1.46|0.86|1.49|0.89|1.49|0.89|1.46|0.86|0
1756210500000|2025-08-26 12:15:00|1.48|0.88|1.46|0.86|1.5|0.9|1.46|0.86|0
1756210800000|2025-08-26 12:20:00|1.47|0.87|1.46|0.86|1.47|0.87|1.46|0.86|0
1756211100000|2025-08-26 12:25:00|1.44|0.84|1.44|0.84|1.44|0.84|1.43|0.83|0
1756211400000|2025-08-26 12:30:00|1.43|0.83|1.44|0.84|1.44|0.84|1.43|0.83|0
1756211700000|2025-08-26 12:35:00|1.45|0.85|1.43|0.83|1.45|0.85|1.43|0.83|0
1756212000000|2025-08-26 12:40:00|1.44|0.84|1.44|0.84|1.44|0.84|1.43|0.83|0
1756212300000|2025-08-26 12:45:00|1.43|0.83|1.44|0.84|1.44|0.84|1.43|0.83|0
1756212600000|2025-08-26 12:50:00|1.41|0.81|1.42|0.82|1.42|0.82|1.41|0.81|0
1756212900000|2025-08-26 12:55:00|1.41|0.81|1.41|0.81|1.42|0.82|1.41|0.81|0
1756213200000|2025-08-26 13:00:00|1.42|0.82|1.39|0.79|1.42|0.82|1.39|0.79|0
1756213500000|2025-08-26 13:05:00|1.38|0.78|1.39|0.79|1.39|0.79|1.38|0.78|0
1756213800000|2025-08-26 13:10:00|1.38|0.78|1.39|0.79|1.39|0.79|1.38|0.78|0
1756214400000|2025-08-26 13:20:00|1.38|0.78|1.39|0.79|1.39|0.79|1.38|0.78|0
1756215000000|2025-08-26 13:30:00|1.38|0.78|1.37|0.77|1.39|0.79|1.36|0.76|0
1756215300000|2025-08-26 13:35:00|1.38|0.78|1.39|0.79|1.39|0.79|1.35|0.75|0
1756215600000|2025-08-26 13:40:00|1.35|0.75|1.41|0.81|1.42|0.82|1.35|0.75|0
1756215900000|2025-08-26 13:45:00|1.42|0.82|1.41|0.81|1.43|0.83|1.38|0.78|0
1756216200000|2025-08-26 13:50:00|1.4|0.8|1.39|0.79|1.43|0.83|1.39|0.79|0
1756216500000|2025-08-26 13:55:00|1.4|0.8|1.38|0.78|1.4|0.8|1.38|0.78|0
1756216800000|2025-08-26 14:00:00|1.39|0.79|1.39|0.79|1.39|0.79|1.38|0.78|0
1756217100000|2025-08-26 14:05:00|1.38|0.78|1.39|0.79|1.42|0.82|1.38|0.78|0
1756217400000|2025-08-26 14:10:00|1.4|0.8|1.36|0.76|1.4|0.8|1.36|0.76|0
1756217700000|2025-08-26 14:15:00|1.37|0.77|1.36|0.76|1.38|0.78|1.35|0.75|0
1756218000000|2025-08-26 14:20:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756218300000|2025-08-26 14:25:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756218600000|2025-08-26 14:30:00|1.37|0.77|1.37|0.77|1.37|0.77|1.36|0.76|0
1756218900000|2025-08-26 14:35:00|1.36|0.76|1.37|0.77|1.37|0.77|1.36|0.76|0
1756219200000|2025-08-26 14:40:00|1.36|0.76|1.36|0.76|1.37|0.77|1.35|0.75|0
1756219500000|2025-08-26 14:45:00|1.37|0.77|1.37|0.77|1.37|0.77|1.36|0.76|0
1756219800000|2025-08-26 14:50:00|1.36|0.76|1.36|0.76|1.37|0.77|1.36|0.76|0
1756220100000|2025-08-26 14:55:00|1.35|0.75|1.36|0.76|1.37|0.77|1.35|0.75|0
1756220400000|2025-08-26 15:00:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756220700000|2025-08-26 15:05:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756221000000|2025-08-26 15:10:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756221300000|2025-08-26 15:15:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756221600000|2025-08-26 15:20:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756221900000|2025-08-26 15:25:00|1.37|0.77|1.37|0.77|1.37|0.77|1.36|0.76|0
1756222200000|2025-08-26 15:30:00|1.36|0.76|1.37|0.77|1.37|0.77|1.36|0.76|0
1756222500000|2025-08-26 15:35:00|1.36|0.76|1.36|0.76|1.36|0.76|1.36|0.76|0
1756222800000|2025-08-26 15:40:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756223100000|2025-08-26 15:45:00|1.37|0.77|1.37|0.77|1.37|0.77|1.36|0.76|0
1756223400000|2025-08-26 15:50:00|1.36|0.76|1.37|0.77|1.37|0.77|1.36|0.76|0
1756223700000|2025-08-26 15:55:00|1.36|0.76|1.36|0.76|1.37|0.77|1.36|0.76|0
1756224000000|2025-08-26 16:00:00|1.37|0.77|1.37|0.77|1.37|0.77|1.36|0.76|0
1756224300000|2025-08-26 16:05:00|1.36|0.76|1.37|0.77|1.37|0.77|1.36|0.76|0
1756224600000|2025-08-26 16:10:00|1.36|0.76|1.31|0.71|1.37|0.77|1.31|0.71|0
1756224900000|2025-08-26 16:15:00|1.32|0.72|1.31|0.71|1.32|0.72|1.31|0.71|0
1756225200000|2025-08-26 16:20:00|1.32|0.72|1.31|0.71|1.32|0.72|1.31|0.71|0
1756225500000|2025-08-26 16:25:00|1.32|0.72|1.32|0.72|1.32|0.72|1.31|0.71|0
1756225800000|2025-08-26 16:30:00|1.31|0.71|1.31|0.71|1.32|0.72|1.31|0.71|0
1756226100000|2025-08-26 16:35:00|1.32|0.72|1.32|0.72|1.32|0.72|1.31|0.71|0
1756226400000|2025-08-26 16:40:00|1.31|0.71|1.31|0.71|1.32|0.72|1.31|0.71|0
1756226700000|2025-08-26 16:45:00|1.32|0.72|1.32|0.72|1.32|0.72|1.31|0.71|0
1756227000000|2025-08-26 16:50:00|1.31|0.71|1.31|0.71|1.32|0.72|1.31|0.71|0
1756227300000|2025-08-26 16:55:00|1.32|0.72|1.34|0.74|1.34|0.74|1.31|0.71|0
1756227600000|2025-08-26 17:00:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756227900000|2025-08-26 17:05:00|1.31|0.71|1.34|0.74|1.34|0.74|1.31|0.71|0
1756228200000|2025-08-26 17:10:00|1.35|0.75|1.41|0.81|1.41|0.81|1.34|0.74|0
1756228500000|2025-08-26 17:15:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1756229100000|2025-08-26 17:25:00|1.42|0.82|1.42|0.82|1.42|0.82|1.41|0.81|0
1756229400000|2025-08-26 17:30:00|1.41|0.81|1.41|0.81|1.42|0.82|1.41|0.81|0
1756229700000|2025-08-26 17:35:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1756230000000|2025-08-26 17:40:00|1.42|0.82|1.44|0.84|1.44|0.84|1.41|0.81|0
1756230300000|2025-08-26 17:45:00|1.43|0.83|1.41|0.81|1.44|0.84|1.41|0.81|0
1756230600000|2025-08-26 17:50:00|1.42|0.82|1.47|0.87|1.47|0.87|1.41|0.81|0
1756230900000|2025-08-26 17:55:00|1.46|0.86|1.46|0.86|1.47|0.87|1.45|0.85|0
1756231200000|2025-08-26 18:00:00|1.45|0.85|1.47|0.87|1.47|0.87|1.45|0.85|0
1756231500000|2025-08-26 18:05:00|1.46|0.86|1.41|0.81|1.47|0.87|1.41|0.81|0
1756231800000|2025-08-26 18:10:00|1.42|0.82|1.44|0.84|1.45|0.85|1.41|0.81|0
1756232100000|2025-08-26 18:15:00|1.43|0.83|1.41|0.81|1.44|0.84|1.41|0.81|0
1756232400000|2025-08-26 18:20:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1756232700000|2025-08-26 18:25:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1756233000000|2025-08-26 18:30:00|1.4|0.8|1.41|0.81|1.42|0.82|1.4|0.8|0
1756233300000|2025-08-26 18:35:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1756233600000|2025-08-26 18:40:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1756233900000|2025-08-26 18:45:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1756234200000|2025-08-26 18:50:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1756234500000|2025-08-26 18:55:00|1.44|0.84|1.41|0.81|1.44|0.84|1.41|0.81|0
1756234800000|2025-08-26 19:00:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1756235100000|2025-08-26 19:05:00|1.42|0.82|1.44|0.84|1.44|0.84|1.42|0.82|0
1756235400000|2025-08-26 19:10:00|1.43|0.83|1.44|0.84|1.44|0.84|1.43|0.83|0
1756235700000|2025-08-26 19:15:00|1.43|0.83|1.41|0.81|1.44|0.84|1.41|0.81|0
1756236000000|2025-08-26 19:20:00|1.42|0.82|1.41|0.81|1.42|0.82|1.4|0.8|0
1756236300000|2025-08-26 19:25:00|1.42|0.82|1.41|0.81|1.42|0.82|1.4|0.8|0
1756236600000|2025-08-26 19:30:00|1.42|0.82|1.42|0.82|1.42|0.82|1.4|0.8|0
1756236900000|2025-08-26 19:35:00|1.41|0.81|1.45|0.85|1.45|0.85|1.41|0.81|0
1756237200000|2025-08-26 19:40:00|1.44|0.84|1.46|0.86|1.47|0.87|1.44|0.84|0
1756237500000|2025-08-26 19:45:00|1.49|0.89|1.46|0.86|1.49|0.89|1.46|0.86|0
1756237800000|2025-08-26 19:50:00|1.45|0.85|1.46|0.86|1.49|0.89|1.43|0.83|0
1756238100000|2025-08-26 19:55:00|1.45|0.85|1.42|0.82|1.47|0.87|1.41|0.81|0
1756238400000|2025-08-26 20:00:00|1.41|0.81|1.41|0.81|1.42|0.82|1.41|0.81|0
1756238700000|2025-08-26 20:05:00|1.4|0.8|1.39|0.79|1.42|0.82|1.39|0.79|0
1756239000000|2025-08-26 20:10:00|1.41|0.81|1.41|0.81|1.42|0.82|1.41|0.81|0
1756239300000|2025-08-26 20:15:00|1.39|0.79|1.39|0.79|1.39|0.79|1.39|0.79|0
1756239900000|2025-08-26 20:25:00|1.38|0.78|1.38|0.78|1.38|0.78|1.38|0.78|0
1756240200000|2025-08-26 20:30:00|1.39|0.79|1.39|0.79|1.39|0.79|1.38|0.78|0
1756240800000|2025-08-26 20:40:00|1.38|0.78|1.38|0.78|1.39|0.79|1.38|0.78|0
1756241100000|2025-08-26 20:45:00|1.39|0.79|1.39|0.79|1.39|0.79|1.38|0.78|0
1756241400000|2025-08-26 20:50:00|1.38|0.78|1.39|0.79|1.39|0.79|1.38|0.78|0
1756241700000|2025-08-26 20:55:00|1.69|0.49|1.69|0.49|1.69|0.49|1.68|0.48|0
1756242000000|2025-08-26 21:00:00|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1756242600000|2025-08-26 21:10:00|1.68|0.48|1.68|0.48|1.69|0.49|1.68|0.48|0
1756242900000|2025-08-26 21:15:00|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1756243200000|2025-08-26 21:20:00|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1756243500000|2025-08-26 21:25:00|1.68|0.48|1.68|0.48|1.69|0.49|1.68|0.48|0
1756245600000|2025-08-26 22:00:00|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1756245900000|2025-08-26 22:05:00|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1756246200000|2025-08-26 22:10:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1756246500000|2025-08-26 22:15:00|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1756246800000|2025-08-26 22:20:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1756247100000|2025-08-26 22:25:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1756250700000|2025-08-26 23:25:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1756251000000|2025-08-26 23:30:00|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1756252800000|2025-08-27 00:00:00|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1756253700000|2025-08-27 00:15:00|1.37|0.77|1.39|0.79|1.39|0.79|1.37|0.77|0
1756254600000|2025-08-27 00:30:00|1.38|0.78|1.39|0.79|1.39|0.79|1.38|0.78|0
1756255200000|2025-08-27 00:40:00|1.38|0.78|1.39|0.79|1.39|0.79|1.38|0.78|0
1756256400000|2025-08-27 01:00:00|1.36|0.76|1.36|0.76|1.36|0.76|1.36|0.76|0
1756258200000|2025-08-27 01:30:00|1.34|0.74|1.34|0.74|1.34|0.74|1.34|0.74|0
1756258500000|2025-08-27 01:35:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756258800000|2025-08-27 01:40:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756259100000|2025-08-27 01:45:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756259400000|2025-08-27 01:50:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756260900000|2025-08-27 02:15:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756264200000|2025-08-27 03:10:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756265400000|2025-08-27 03:30:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756270800000|2025-08-27 05:00:00|1.33|0.73|1.33|0.73|1.34|0.74|1.33|0.73|0
1756271100000|2025-08-27 05:05:00|1.34|0.74|1.34|0.74|1.34|0.74|1.34|0.74|0
1756272000000|2025-08-27 05:20:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756272600000|2025-08-27 05:30:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756273200000|2025-08-27 05:40:00|1.37|0.77|1.37|0.77|1.37|0.77|1.36|0.76|0
1756273500000|2025-08-27 05:45:00|1.36|0.76|1.36|0.76|1.37|0.77|1.36|0.76|0
1756273800000|2025-08-27 05:50:00|1.37|0.77|1.37|0.77|1.37|0.77|1.36|0.76|0
1756274100000|2025-08-27 05:55:00|1.36|0.76|1.36|0.76|1.37|0.77|1.36|0.76|0
1756274400000|2025-08-27 06:00:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756274700000|2025-08-27 06:05:00|1.37|0.77|1.34|0.74|1.37|0.77|1.34|0.74|0
1756275000000|2025-08-27 06:10:00|1.36|0.76|1.37|0.77|1.37|0.77|1.34|0.74|0
1756275300000|2025-08-27 06:15:00|1.34|0.74|1.34|0.74|1.34|0.74|1.34|0.74|0
1756275900000|2025-08-27 06:25:00|1.33|0.73|1.32|0.72|1.34|0.74|1.31|0.71|0
1756276200000|2025-08-27 06:30:00|1.31|0.71|1.32|0.72|1.32|0.72|1.31|0.71|0
1756276500000|2025-08-27 06:35:00|1.31|0.71|1.32|0.72|1.32|0.72|1.31|0.71|0
1756276800000|2025-08-27 06:40:00|1.31|0.71|1.31|0.71|1.32|0.72|1.31|0.71|0
1756277100000|2025-08-27 06:45:00|1.32|0.72|1.32|0.72|1.32|0.72|1.31|0.71|0
1756277400000|2025-08-27 06:50:00|1.31|0.71|1.36|0.76|1.37|0.77|1.31|0.71|0
1756277700000|2025-08-27 06:55:00|1.37|0.77|1.37|0.77|1.37|0.77|1.37|0.77|0
1756278000000|2025-08-27 07:00:00|1.36|0.76|1.36|0.76|1.37|0.77|1.36|0.76|0
1756278300000|2025-08-27 07:05:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756278600000|2025-08-27 07:10:00|1.37|0.77|1.37|0.77|1.37|0.77|1.36|0.76|0
1756278900000|2025-08-27 07:15:00|1.36|0.76|1.37|0.77|1.37|0.77|1.36|0.76|0
1756279200000|2025-08-27 07:20:00|1.36|0.76|1.37|0.77|1.37|0.77|1.36|0.76|0
1756279500000|2025-08-27 07:25:00|1.36|0.76|1.36|0.76|1.37|0.77|1.36|0.76|0
1756279800000|2025-08-27 07:30:00|1.37|0.77|1.37|0.77|1.37|0.77|1.36|0.76|0
1756280100000|2025-08-27 07:35:00|1.36|0.76|1.37|0.77|1.37|0.77|1.36|0.76|0
1756280400000|2025-08-27 07:40:00|1.36|0.76|1.36|0.76|1.37|0.77|1.36|0.76|0
1756280700000|2025-08-27 07:45:00|1.37|0.77|1.37|0.77|1.37|0.77|1.36|0.76|0
1756281000000|2025-08-27 07:50:00|1.36|0.76|1.36|0.76|1.37|0.77|1.36|0.76|0
1756281300000|2025-08-27 07:55:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756281600000|2025-08-27 08:00:00|1.37|0.77|1.37|0.77|1.37|0.77|1.36|0.76|0
1756281900000|2025-08-27 08:05:00|1.36|0.76|1.37|0.77|1.37|0.77|1.36|0.76|0
1756282200000|2025-08-27 08:10:00|1.36|0.76|1.37|0.77|1.37|0.77|1.36|0.76|0
1756282500000|2025-08-27 08:15:00|1.36|0.76|1.36|0.76|1.37|0.77|1.36|0.76|0
1756282800000|2025-08-27 08:20:00|1.37|0.77|1.37|0.77|1.37|0.77|1.37|0.77|0
1756283100000|2025-08-27 08:25:00|1.36|0.76|1.36|0.76|1.37|0.77|1.36|0.76|0
1756283400000|2025-08-27 08:30:00|1.37|0.77|1.37|0.77|1.37|0.77|1.36|0.76|0
1756283700000|2025-08-27 08:35:00|1.36|0.76|1.36|0.76|1.37|0.77|1.36|0.76|0
1756284000000|2025-08-27 08:40:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756284300000|2025-08-27 08:45:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756284600000|2025-08-27 08:50:00|1.37|0.77|1.37|0.77|1.37|0.77|1.37|0.77|0
1756284900000|2025-08-27 08:55:00|1.36|0.76|1.36|0.76|1.37|0.77|1.36|0.76|0
1756285200000|2025-08-27 09:00:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756285500000|2025-08-27 09:05:00|1.34|0.74|1.34|0.74|1.34|0.74|1.34|0.74|0
1756285800000|2025-08-27 09:10:00|1.31|0.71|1.32|0.72|1.32|0.72|1.31|0.71|0
1756286100000|2025-08-27 09:15:00|1.31|0.71|1.32|0.72|1.34|0.74|1.31|0.71|0
1756286400000|2025-08-27 09:20:00|1.31|0.71|1.31|0.71|1.32|0.72|1.31|0.71|0
1756286700000|2025-08-27 09:25:00|1.32|0.72|1.31|0.71|1.32|0.72|1.31|0.71|0
1756287000000|2025-08-27 09:30:00|1.32|0.72|1.32|0.72|1.32|0.72|1.31|0.71|0
1756287300000|2025-08-27 09:35:00|1.31|0.71|1.31|0.71|1.34|0.74|1.31|0.71|0
1756287600000|2025-08-27 09:40:00|1.32|0.72|1.31|0.71|1.34|0.74|1.31|0.71|0
1756287900000|2025-08-27 09:45:00|1.32|0.72|1.32|0.72|1.32|0.72|1.31|0.71|0
1756288200000|2025-08-27 09:50:00|1.31|0.71|1.32|0.72|1.32|0.72|1.31|0.71|0
1756288500000|2025-08-27 09:55:00|1.31|0.71|1.31|0.71|1.32|0.72|1.31|0.71|0
1756288800000|2025-08-27 10:00:00|1.32|0.72|1.31|0.71|1.32|0.72|1.31|0.71|0
1756289100000|2025-08-27 10:05:00|1.32|0.72|1.31|0.71|1.32|0.72|1.31|0.71|0
1756289400000|2025-08-27 10:10:00|1.32|0.72|1.31|0.71|1.32|0.72|1.31|0.71|0
1756289700000|2025-08-27 10:15:00|1.32|0.72|1.32|0.72|1.32|0.72|1.31|0.71|0
1756290000000|2025-08-27 10:20:00|1.31|0.71|1.31|0.71|1.32|0.72|1.31|0.71|0
1756290300000|2025-08-27 10:25:00|1.32|0.72|1.31|0.71|1.32|0.72|1.31|0.71|0
1756290600000|2025-08-27 10:30:00|1.32|0.72|1.34|0.74|1.34|0.74|1.31|0.71|0
1756290900000|2025-08-27 10:35:00|1.33|0.73|1.34|0.74|1.34|0.74|1.31|0.71|0
1756291200000|2025-08-27 10:40:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756292400000|2025-08-27 11:00:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756292700000|2025-08-27 11:05:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756293300000|2025-08-27 11:15:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756294500000|2025-08-27 11:35:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756294800000|2025-08-27 11:40:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756296000000|2025-08-27 12:00:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756296300000|2025-08-27 12:05:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756296600000|2025-08-27 12:10:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756296900000|2025-08-27 12:15:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756297500000|2025-08-27 12:25:00|1.35|0.75|1.34|0.74|1.35|0.75|1.34|0.74|0
1756297800000|2025-08-27 12:30:00|1.33|0.73|1.39|0.79|1.39|0.79|1.33|0.73|0
1756298400000|2025-08-27 12:40:00|1.41|0.81|1.41|0.81|1.41|0.81|1.41|0.81|0
1756298700000|2025-08-27 12:45:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1756299000000|2025-08-27 12:50:00|1.42|0.82|1.39|0.79|1.42|0.82|1.39|0.79|0
1756299300000|2025-08-27 12:55:00|1.38|0.78|1.39|0.79|1.39|0.79|1.38|0.78|0
1756299600000|2025-08-27 13:00:00|1.38|0.78|1.39|0.79|1.39|0.79|1.38|0.78|0
1756299900000|2025-08-27 13:05:00|1.4|0.8|1.41|0.81|1.42|0.82|1.38|0.78|0
1756300500000|2025-08-27 13:15:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1756300800000|2025-08-27 13:20:00|1.42|0.82|1.41|0.81|1.42|0.82|1.41|0.81|0
1756301400000|2025-08-27 13:30:00|1.42|0.82|1.38|0.78|1.43|0.83|1.38|0.78|0
1756301700000|2025-08-27 13:35:00|1.39|0.79|1.36|0.76|1.39|0.79|1.35|0.75|0
1756302000000|2025-08-27 13:40:00|1.37|0.77|1.37|0.77|1.37|0.77|1.35|0.75|0
1756302300000|2025-08-27 13:45:00|1.38|0.78|1.39|0.79|1.39|0.79|1.35|0.75|0
1756302600000|2025-08-27 13:50:00|1.38|0.78|1.36|0.76|1.4|0.8|1.35|0.75|0
1756302900000|2025-08-27 13:55:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756303200000|2025-08-27 14:00:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756303500000|2025-08-27 14:05:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756303800000|2025-08-27 14:10:00|1.37|0.77|1.36|0.76|1.37|0.77|1.36|0.76|0
1756304100000|2025-08-27 14:15:00|1.35|0.75|1.34|0.74|1.37|0.77|1.33|0.73|0
1756304400000|2025-08-27 14:20:00|1.31|0.71|1.31|0.71|1.33|0.73|1.31|0.71|0
1756304700000|2025-08-27 14:25:00|1.32|0.72|1.29|0.69|1.32|0.72|1.29|0.69|0
1756305000000|2025-08-27 14:30:00|1.3|0.7|1.29|0.69|1.3|0.7|1.28|0.68|0
1756305300000|2025-08-27 14:35:00|1.3|0.7|1.26|0.66|1.3|0.7|1.26|0.66|0
1756305600000|2025-08-27 14:40:00|1.27|0.67|1.27|0.67|1.27|0.67|1.26|0.66|0
1756305900000|2025-08-27 14:45:00|1.26|0.66|1.29|0.69|1.3|0.7|1.26|0.66|0
1756306200000|2025-08-27 14:50:00|1.28|0.68|1.29|0.69|1.3|0.7|1.28|0.68|0
1756306800000|2025-08-27 15:00:00|1.28|0.68|1.27|0.67|1.29|0.69|1.26|0.66|0
1756307100000|2025-08-27 15:05:00|1.26|0.66|1.27|0.67|1.27|0.67|1.26|0.66|0
1756307400000|2025-08-27 15:10:00|1.26|0.66|1.26|0.66|1.27|0.67|1.26|0.66|0
1756307700000|2025-08-27 15:15:00|1.27|0.67|1.27|0.67|1.27|0.67|1.26|0.66|0
1756308000000|2025-08-27 15:20:00|1.26|0.66|1.26|0.66|1.27|0.67|1.26|0.66|0
1756308300000|2025-08-27 15:25:00|1.27|0.67|1.27|0.67|1.27|0.67|1.26|0.66|0
1756308600000|2025-08-27 15:30:00|1.26|0.66|1.26|0.66|1.27|0.67|1.26|0.66|0
1756308900000|2025-08-27 15:35:00|1.27|0.67|1.26|0.66|1.27|0.67|1.26|0.66|0
1756309200000|2025-08-27 15:40:00|1.27|0.67|1.26|0.66|1.32|0.72|1.26|0.66|0
1756309500000|2025-08-27 15:45:00|1.27|0.67|1.26|0.66|1.27|0.67|1.26|0.66|0
1756309800000|2025-08-27 15:50:00|1.27|0.67|1.29|0.69|1.29|0.69|1.26|0.66|0
1756310100000|2025-08-27 15:55:00|1.27|0.67|1.27|0.67|1.27|0.67|1.26|0.66|0
1756310400000|2025-08-27 16:00:00|1.26|0.66|1.26|0.66|1.27|0.67|1.26|0.66|0
1756310700000|2025-08-27 16:05:00|1.27|0.67|1.26|0.66|1.27|0.67|1.26|0.66|0
1756311000000|2025-08-27 16:10:00|1.27|0.67|1.27|0.67|1.27|0.67|1.26|0.66|0
1756311300000|2025-08-27 16:15:00|1.26|0.66|1.27|0.67|1.27|0.67|1.26|0.66|0
1756311600000|2025-08-27 16:20:00|1.29|0.69|1.29|0.69|1.3|0.7|1.29|0.69|0
1756311900000|2025-08-27 16:25:00|1.3|0.7|1.31|0.71|1.32|0.72|1.29|0.69|0
1756312200000|2025-08-27 16:30:00|1.32|0.72|1.29|0.69|1.32|0.72|1.29|0.69|0
1756312500000|2025-08-27 16:35:00|1.32|0.72|1.31|0.71|1.33|0.73|1.31|0.71|0
1756312800000|2025-08-27 16:40:00|1.32|0.72|1.32|0.72|1.32|0.72|1.31|0.71|0
1756313100000|2025-08-27 16:45:00|1.31|0.71|1.31|0.71|1.32|0.72|1.3|0.7|0
1756313400000|2025-08-27 16:50:00|1.32|0.72|1.29|0.69|1.32|0.72|1.29|0.69|0
1756313700000|2025-08-27 16:55:00|1.26|0.66|1.27|0.67|1.27|0.67|1.26|0.66|0
1756314000000|2025-08-27 17:00:00|1.28|0.68|1.26|0.66|1.32|0.72|1.26|0.66|0
1756314300000|2025-08-27 17:05:00|1.27|0.67|1.26|0.66|1.27|0.67|1.26|0.66|0
1756314600000|2025-08-27 17:10:00|1.27|0.67|1.27|0.67|1.27|0.67|1.26|0.66|0
1756314900000|2025-08-27 17:15:00|1.26|0.66|1.27|0.67|1.27|0.67|1.26|0.66|0
1756315200000|2025-08-27 17:20:00|1.26|0.66|1.27|0.67|1.27|0.67|1.26|0.66|0
1756315500000|2025-08-27 17:25:00|1.26|0.66|1.24|0.64|1.27|0.67|1.24|0.64|0
1756316400000|2025-08-27 17:40:00|1.25|0.65|1.24|0.64|1.25|0.65|1.21|0.61|0
1756317300000|2025-08-27 17:55:00|1.27|0.67|1.27|0.67|1.27|0.67|1.26|0.66|0
1756317600000|2025-08-27 18:00:00|1.26|0.66|1.27|0.67|1.27|0.67|1.26|0.66|0
1756317900000|2025-08-27 18:05:00|1.26|0.66|1.26|0.66|1.27|0.67|1.26|0.66|0
1756318200000|2025-08-27 18:10:00|1.27|0.67|1.27|0.67|1.27|0.67|1.25|0.65|0
1756318500000|2025-08-27 18:15:00|1.26|0.66|1.22|0.62|1.26|0.66|1.21|0.61|0
1756318800000|2025-08-27 18:20:00|1.24|0.64|1.21|0.61|1.24|0.64|1.21|0.61|0
1756319100000|2025-08-27 18:25:00|1.22|0.62|1.24|0.64|1.24|0.64|1.21|0.61|0
1756319700000|2025-08-27 18:35:00|1.25|0.65|1.22|0.62|1.25|0.65|1.22|0.62|0
1756320000000|2025-08-27 18:40:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1756320300000|2025-08-27 18:45:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1756320600000|2025-08-27 18:50:00|1.24|0.64|1.24|0.64|1.24|0.64|1.24|0.64|0
1756320900000|2025-08-27 18:55:00|1.26|0.66|1.26|0.66|1.27|0.67|1.24|0.64|0
1756321200000|2025-08-27 19:00:00|1.24|0.64|1.24|0.64|1.25|0.65|1.24|0.64|0
1756321500000|2025-08-27 19:05:00|1.25|0.65|1.24|0.64|1.25|0.65|1.24|0.64|0
1756321800000|2025-08-27 19:10:00|1.25|0.65|1.29|0.69|1.33|0.73|1.24|0.64|0
1756322100000|2025-08-27 19:15:00|1.26|0.66|1.26|0.66|1.27|0.67|1.26|0.66|0
1756322400000|2025-08-27 19:20:00|1.27|0.67|1.27|0.67|1.27|0.67|1.26|0.66|0
1756322700000|2025-08-27 19:25:00|1.26|0.66|1.26|0.66|1.27|0.67|1.26|0.66|0
1756323000000|2025-08-27 19:30:00|1.27|0.67|1.26|0.66|1.27|0.67|1.26|0.66|0
1756323300000|2025-08-27 19:35:00|1.27|0.67|1.26|0.66|1.27|0.67|1.26|0.66|0
1756323600000|2025-08-27 19:40:00|1.24|0.64|1.22|0.62|1.24|0.64|1.21|0.61|0
1756323900000|2025-08-27 19:45:00|1.21|0.61|1.21|0.61|1.22|0.62|1.21|0.61|0
1756324200000|2025-08-27 19:50:00|1.24|0.64|1.22|0.62|1.24|0.64|1.21|0.61|0
1756324500000|2025-08-27 19:55:00|1.21|0.61|1.22|0.62|1.23|0.63|1.21|0.61|0
1756324800000|2025-08-27 20:00:00|1.23|0.63|1.22|0.62|1.23|0.63|1.21|0.61|0
1756325100000|2025-08-27 20:05:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1756325400000|2025-08-27 20:10:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1756325700000|2025-08-27 20:15:00|1.21|0.61|0.91|0.31|1.22|0.62|0.91|0.31|0
1756326000000|2025-08-27 20:20:00|0.97|0.37|1.24|0.64|1.33|0.73|0.89|0.29|0
1756326300000|2025-08-27 20:25:00|1.23|0.63|1.13|0.53|1.23|0.63|1.13|0.53|0
1756326600000|2025-08-27 20:30:00|1.14|0.54|1.17|0.57|1.19|0.59|1.14|0.54|0
1756326900000|2025-08-27 20:35:00|1.16|0.56|1.18|0.58|1.18|0.58|1.15|0.55|0
1756327200000|2025-08-27 20:40:00|1.17|0.57|1.19|0.59|1.21|0.61|1.15|0.55|0
1756327500000|2025-08-27 20:45:00|1.18|0.58|1.18|0.58|1.21|0.61|1.18|0.58|0
1756327800000|2025-08-27 20:50:00|1.17|0.57|1.18|0.58|1.19|0.59|1.15|0.55|0
1756328100000|2025-08-27 20:55:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1756328700000|2025-08-27 21:05:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1756329000000|2025-08-27 21:10:00|1.47|0.27|1.46|0.26|1.47|0.27|1.45|0.25|0
1756329300000|2025-08-27 21:15:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1756329900000|2025-08-27 21:25:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1756330200000|2025-08-27 21:30:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1756330800000|2025-08-27 21:40:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1756331100000|2025-08-27 21:45:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1756332000000|2025-08-27 22:00:00|1.47|0.27|1.48|0.28|1.5|0.3|1.47|0.27|0
1756332300000|2025-08-27 22:05:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1756332600000|2025-08-27 22:10:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1756332900000|2025-08-27 22:15:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1756333200000|2025-08-27 22:20:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1756333500000|2025-08-27 22:25:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1756333800000|2025-08-27 22:30:00|1.48|0.28|1.47|0.27|1.49|0.29|1.47|0.27|0
1756334100000|2025-08-27 22:35:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1756334400000|2025-08-27 22:40:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1756335000000|2025-08-27 22:50:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1756335600000|2025-08-27 23:00:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1756335900000|2025-08-27 23:05:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1756336800000|2025-08-27 23:20:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1756339200000|2025-08-28 00:00:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1756339500000|2025-08-28 00:05:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1756339800000|2025-08-28 00:10:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1756340100000|2025-08-28 00:15:00|1.48|0.28|1.21|0.61|1.48|0.63|1.16|0.27|0
1756340400000|2025-08-28 00:20:00|1.22|0.62|1.22|0.62|1.22|0.62|1.16|0.56|0
1756340700000|2025-08-28 00:25:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1756341000000|2025-08-28 00:30:00|1.21|0.61|1.21|0.61|1.22|0.62|1.21|0.61|0
1756341300000|2025-08-28 00:35:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1756341600000|2025-08-28 00:40:00|1.22|0.62|1.17|0.57|1.22|0.62|1.17|0.57|0
1756341900000|2025-08-28 00:45:00|1.16|0.56|1.17|0.57|1.17|0.57|1.16|0.56|0
1756342200000|2025-08-28 00:50:00|1.19|0.59|1.16|0.56|1.19|0.59|1.16|0.56|0
1756342500000|2025-08-28 00:55:00|1.17|0.57|1.17|0.57|1.17|0.57|1.16|0.56|0
1756342800000|2025-08-28 01:00:00|1.16|0.56|1.17|0.57|1.17|0.57|1.16|0.56|0
1756343100000|2025-08-28 01:05:00|1.16|0.56|1.17|0.57|1.17|0.57|1.16|0.56|0
1756343400000|2025-08-28 01:10:00|1.16|0.56|1.17|0.57|1.17|0.57|1.16|0.56|0
1756343700000|2025-08-28 01:15:00|1.16|0.56|1.17|0.57|1.17|0.57|1.16|0.56|0
1756344300000|2025-08-28 01:25:00|1.16|0.56|1.17|0.57|1.17|0.57|1.16|0.56|0
1756344600000|2025-08-28 01:30:00|1.16|0.56|1.17|0.57|1.17|0.57|1.16|0.56|0
1756344900000|2025-08-28 01:35:00|1.16|0.56|1.17|0.57|1.21|0.61|1.16|0.56|0
1756345200000|2025-08-28 01:40:00|1.16|0.56|1.17|0.57|1.17|0.57|1.16|0.56|0
1756345500000|2025-08-28 01:45:00|1.16|0.56|1.17|0.57|1.17|0.57|1.16|0.56|0
1756345800000|2025-08-28 01:50:00|1.16|0.56|1.16|0.56|1.17|0.57|1.16|0.56|0
1756346100000|2025-08-28 01:55:00|1.17|0.57|1.16|0.56|1.17|0.57|1.16|0.56|0
1756346400000|2025-08-28 02:00:00|1.17|0.57|1.17|0.57|1.17|0.57|1.16|0.56|0
1756346700000|2025-08-28 02:05:00|1.14|0.54|1.14|0.54|1.14|0.54|1.14|0.54|0
1756347000000|2025-08-28 02:10:00|1.12|0.52|1.12|0.52|1.12|0.52|1.12|0.52|0
1756347300000|2025-08-28 02:15:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1756347600000|2025-08-28 02:20:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1756348200000|2025-08-28 02:30:00|1.09|0.49|1.09|0.49|1.09|0.49|1.09|0.49|0
1756348500000|2025-08-28 02:35:00|1.12|0.52|1.12|0.52|1.12|0.52|1.12|0.52|0
1756348800000|2025-08-28 02:40:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1756349100000|2025-08-28 02:45:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1756349700000|2025-08-28 02:55:00|1.16|0.56|1.12|0.52|1.16|0.56|1.12|0.52|0
1756350300000|2025-08-28 03:05:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1756350600000|2025-08-28 03:10:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1756351500000|2025-08-28 03:25:00|1.09|0.49|1.09|0.49|1.09|0.49|1.09|0.49|0
1756353600000|2025-08-28 04:00:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1756354800000|2025-08-28 04:20:00|1.06|0.46|1.12|0.52|1.12|0.52|1.06|0.46|0
1756355100000|2025-08-28 04:25:00|1.11|0.51|1.09|0.49|1.12|0.52|1.09|0.49|0
1756355400000|2025-08-28 04:30:00|1.07|0.47|1.07|0.47|1.07|0.47|1.07|0.47|0
1756355700000|2025-08-28 04:35:00|1.09|0.49|1.09|0.49|1.09|0.49|1.09|0.49|0
1756357200000|2025-08-28 05:00:00|1.07|0.47|1.07|0.47|1.07|0.47|1.07|0.47|0
1756358400000|2025-08-28 05:20:00|1.04|0.44|1.14|0.54|1.14|0.54|1.04|0.44|0
1756358700000|2025-08-28 05:25:00|1.11|0.51|1.11|0.51|1.11|0.51|1.11|0.51|0
1756359000000|2025-08-28 05:30:00|1.09|0.49|1.09|0.49|1.09|0.49|1.09|0.49|0
1756359300000|2025-08-28 05:35:00|1.06|0.46|1.06|0.46|1.06|0.46|1.06|0.46|0
1756359600000|2025-08-28 05:40:00|1.07|0.47|1.07|0.47|1.07|0.47|1.06|0.46|0
1756359900000|2025-08-28 05:45:00|1.06|0.46|1.09|0.49|1.09|0.49|1.06|0.46|0
1756360200000|2025-08-28 05:50:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1756360800000|2025-08-28 06:00:00|1.07|0.47|1.06|0.46|1.09|0.49|1.06|0.46|0
1756361400000|2025-08-28 06:10:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1756361700000|2025-08-28 06:15:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1756362000000|2025-08-28 06:20:00|1.04|0.44|1.04|0.44|1.04|0.44|1.04|0.44|0
1756362300000|2025-08-28 06:25:00|1.03|0.43|1.04|0.44|1.04|0.44|1.03|0.43|0
1756362600000|2025-08-28 06:30:00|1.03|0.43|1.04|0.44|1.04|0.44|1.03|0.43|0
1756364100000|2025-08-28 06:55:00|1.05|0.45|1.04|0.44|1.05|0.45|1.04|0.44|0
1756364400000|2025-08-28 07:00:00|1.05|0.45|1.04|0.44|1.05|0.45|1.03|0.43|0
1756364700000|2025-08-28 07:05:00|1.03|0.43|1.04|0.44|1.05|0.45|1.03|0.43|0
1756365600000|2025-08-28 07:20:00|1.02|0.42|1.02|0.42|1.02|0.42|1.02|0.42|0
1756365900000|2025-08-28 07:25:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1756367100000|2025-08-28 07:45:00|1.01|0.41|0.99|0.39|1.02|0.42|0.99|0.39|0
1756370700000|2025-08-28 08:45:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756373400000|2025-08-28 09:30:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756373700000|2025-08-28 09:35:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756374000000|2025-08-28 09:40:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756374300000|2025-08-28 09:45:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756377300000|2025-08-28 10:35:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756377600000|2025-08-28 10:40:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756378200000|2025-08-28 10:50:00|1|0.4|0.99|0.39|1|0.4|0.98|0.38|0
1756379700000|2025-08-28 11:15:00|1|0.4|1|0.4|1|0.4|1|0.4|0
1756380000000|2025-08-28 11:20:00|0.99|0.39|0.99|0.39|1|0.4|0.99|0.39|0
1756380900000|2025-08-28 11:35:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756382700000|2025-08-28 12:05:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756383000000|2025-08-28 12:10:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756383300000|2025-08-28 12:15:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756383600000|2025-08-28 12:20:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756383900000|2025-08-28 12:25:00|1|0.4|1.05|0.45|1.05|0.45|0.99|0.39|0
1756384200000|2025-08-28 12:30:00|1.04|0.44|0.94|0.34|1.04|0.44|0.94|0.34|0
1756384500000|2025-08-28 12:35:00|0.95|0.35|0.94|0.34|0.95|0.35|0.93|0.33|0
1756384800000|2025-08-28 12:40:00|0.95|0.35|0.95|0.35|0.95|0.35|0.94|0.34|0
1756385100000|2025-08-28 12:45:00|0.94|0.34|0.94|0.34|0.95|0.35|0.94|0.34|0
1756385700000|2025-08-28 12:55:00|0.95|0.35|0.94|0.34|0.95|0.35|0.94|0.34|0
1756386600000|2025-08-28 13:10:00|0.95|0.35|0.94|0.34|0.95|0.35|0.94|0.34|0
1756387800000|2025-08-28 13:30:00|0.97|0.37|0.97|0.37|0.98|0.38|0.95|0.35|0
1756388100000|2025-08-28 13:35:00|0.98|0.38|0.98|0.38|0.99|0.39|0.96|0.36|0
1756388400000|2025-08-28 13:40:00|0.99|0.39|1.02|0.42|1.02|0.42|0.98|0.38|0
1756388700000|2025-08-28 13:45:00|1.03|0.43|1.02|0.42|1.03|0.43|1.01|0.41|0
1756389000000|2025-08-28 13:50:00|1.03|0.43|1.05|0.45|1.05|0.45|1.02|0.42|0
1756389300000|2025-08-28 13:55:00|1.04|0.44|1.04|0.44|1.06|0.46|1.03|0.43|0
1756389600000|2025-08-28 14:00:00|1.03|0.43|1.02|0.42|1.05|0.45|1.01|0.41|0
1756389900000|2025-08-28 14:05:00|1.03|0.43|1.02|0.42|1.04|0.44|1.01|0.41|0
1756390200000|2025-08-28 14:10:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1756390500000|2025-08-28 14:15:00|1.01|0.41|1.03|0.43|1.03|0.43|1.01|0.41|0
1756390800000|2025-08-28 14:20:00|1.02|0.42|1.01|0.41|1.03|0.43|1.01|0.41|0
1756391100000|2025-08-28 14:25:00|1.02|0.42|1.02|0.42|1.03|0.43|1.01|0.41|0
1756391400000|2025-08-28 14:30:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1756391700000|2025-08-28 14:35:00|1.03|0.43|1.02|0.42|1.03|0.43|1.01|0.41|0
1756392000000|2025-08-28 14:40:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1756392300000|2025-08-28 14:45:00|1.01|0.41|1|0.4|1.02|0.42|0.99|0.39|0
1756392600000|2025-08-28 14:50:00|0.99|0.39|0.99|0.39|1.02|0.42|0.99|0.39|0
1756392900000|2025-08-28 14:55:00|1|0.4|1|0.4|1|0.4|0.99|0.39|0
1756393200000|2025-08-28 15:00:00|0.99|0.39|1|0.4|1|0.4|0.99|0.39|0
1756393500000|2025-08-28 15:05:00|0.99|0.39|0.99|0.39|1|0.4|0.99|0.39|0
1756393800000|2025-08-28 15:10:00|1|0.4|0.97|0.37|1|0.4|0.97|0.37|0
1756394100000|2025-08-28 15:15:00|0.96|0.36|0.97|0.37|0.97|0.37|0.95|0.35|0
1756394400000|2025-08-28 15:20:00|0.98|0.38|0.99|0.39|0.99|0.39|0.97|0.37|0
1756394700000|2025-08-28 15:25:00|1|0.4|1.02|0.42|1.03|0.43|1|0.4|0
1756395000000|2025-08-28 15:30:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1756395300000|2025-08-28 15:35:00|1.01|0.41|1|0.4|1.02|0.42|0.99|0.39|0
1756395600000|2025-08-28 15:40:00|0.99|0.39|1|0.4|1|0.4|0.99|0.39|0
1756395900000|2025-08-28 15:45:00|0.99|0.39|1|0.4|1|0.4|0.99|0.39|0
1756396200000|2025-08-28 15:50:00|0.99|0.39|0.99|0.39|1|0.4|0.99|0.39|0
1756396500000|2025-08-28 15:55:00|1|0.4|1|0.4|1|0.4|0.99|0.39|0
1756396800000|2025-08-28 16:00:00|0.99|0.39|1.04|0.44|1.07|0.47|0.97|0.37|0
1756397100000|2025-08-28 16:05:00|1.07|0.47|1.04|0.44|1.07|0.47|1.04|0.44|0
1756397400000|2025-08-28 16:10:00|1.05|0.45|1.04|0.44|1.05|0.45|1.03|0.43|0
1756397700000|2025-08-28 16:15:00|1.02|0.42|1.02|0.42|1.03|0.43|1.01|0.41|0
1756398000000|2025-08-28 16:20:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1756398300000|2025-08-28 16:25:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1756398600000|2025-08-28 16:30:00|1.03|0.43|1.02|0.42|1.03|0.43|1.02|0.42|0
1756398900000|2025-08-28 16:35:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1756399500000|2025-08-28 16:45:00|1.01|0.41|1.01|0.41|1.02|0.42|1.01|0.41|0
1756399800000|2025-08-28 16:50:00|1.02|0.42|1.02|0.42|1.02|0.42|1.02|0.42|0
1756400400000|2025-08-28 17:00:00|1.03|0.43|1.02|0.42|1.03|0.43|1.01|0.41|0
1756400700000|2025-08-28 17:05:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1756401600000|2025-08-28 17:20:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1756401900000|2025-08-28 17:25:00|1.01|0.41|1|0.4|1.02|0.42|0.99|0.39|0
1756402200000|2025-08-28 17:30:00|0.99|0.39|1.02|0.42|1.02|0.42|0.99|0.39|0
1756402500000|2025-08-28 17:35:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1756402800000|2025-08-28 17:40:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1756403100000|2025-08-28 17:45:00|1.01|0.41|1|0.4|1.02|0.42|0.99|0.39|0
1756403400000|2025-08-28 17:50:00|0.99|0.39|1.02|0.42|1.02|0.42|0.99|0.39|0
1756404000000|2025-08-28 18:00:00|1|0.4|1|0.4|1|0.4|1|0.4|0
1756404300000|2025-08-28 18:05:00|0.99|0.39|1|0.4|1|0.4|0.99|0.39|0
1756404600000|2025-08-28 18:10:00|0.99|0.39|1.02|0.42|1.02|0.42|0.99|0.39|0
1756404900000|2025-08-28 18:15:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1756405500000|2025-08-28 18:25:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756405800000|2025-08-28 18:30:00|1|0.4|1.07|0.47|1.07|0.47|0.99|0.39|0
1756406100000|2025-08-28 18:35:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1756406400000|2025-08-28 18:40:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1756407000000|2025-08-28 18:50:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1756407300000|2025-08-28 18:55:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1756407600000|2025-08-28 19:00:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1756407900000|2025-08-28 19:05:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1756408200000|2025-08-28 19:10:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1756408500000|2025-08-28 19:15:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1756409100000|2025-08-28 19:25:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1756409700000|2025-08-28 19:35:00|1.06|0.46|1.06|0.46|1.07|0.47|1.06|0.46|0
1756410000000|2025-08-28 19:40:00|1.07|0.47|1.07|0.47|1.07|0.47|1.06|0.46|0
1756410300000|2025-08-28 19:45:00|1.06|0.46|1.07|0.47|1.07|0.47|1.04|0.44|0
1756410600000|2025-08-28 19:50:00|1.04|0.44|1.04|0.44|1.08|0.48|1.04|0.44|0
1756410900000|2025-08-28 19:55:00|1.05|0.45|1.07|0.47|1.07|0.47|1.04|0.44|0
1756411200000|2025-08-28 20:00:00|1.08|0.48|1.06|0.46|1.08|0.48|1.06|0.46|0
1756411500000|2025-08-28 20:05:00|1.07|0.47|1.07|0.47|1.07|0.47|1.06|0.46|0
1756411800000|2025-08-28 20:10:00|1.09|0.49|1.09|0.49|1.09|0.49|1.09|0.49|0
1756412400000|2025-08-28 20:20:00|1.06|0.46|1.06|0.46|1.06|0.46|1.06|0.46|0
1756412700000|2025-08-28 20:25:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1756413000000|2025-08-28 20:30:00|1.07|0.47|1.07|0.47|1.07|0.47|1.07|0.47|0
1756413300000|2025-08-28 20:35:00|1.06|0.46|1.06|0.46|1.07|0.47|1.06|0.46|0
1756413600000|2025-08-28 20:40:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1756414500000|2025-08-28 20:55:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1756415100000|2025-08-28 21:05:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1756418400000|2025-08-28 22:00:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1756418700000|2025-08-28 22:05:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1756420500000|2025-08-28 22:35:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1756420800000|2025-08-28 22:40:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1756421100000|2025-08-28 22:45:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1756421400000|2025-08-28 22:50:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1756421700000|2025-08-28 22:55:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1756424100000|2025-08-28 23:35:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1756425000000|2025-08-28 23:50:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1756425600000|2025-08-29 00:00:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1756426500000|2025-08-29 00:15:00|1.05|0.45|1.06|0.46|1.07|0.47|1.05|0.45|0
1756426800000|2025-08-29 00:20:00|1.07|0.47|1.07|0.47|1.07|0.47|1.06|0.46|0
1756427100000|2025-08-29 00:25:00|1.06|0.46|1.06|0.46|1.07|0.47|1.06|0.46|0
1756427400000|2025-08-29 00:30:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1756427700000|2025-08-29 00:35:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1756428000000|2025-08-29 00:40:00|1.07|0.47|1.07|0.47|1.07|0.47|1.07|0.47|0
1756428300000|2025-08-29 00:45:00|1.06|0.46|1.06|0.46|1.06|0.46|1.06|0.46|0
1756428600000|2025-08-29 00:50:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1756428900000|2025-08-29 00:55:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1756429200000|2025-08-29 01:00:00|1.07|0.47|1.07|0.47|1.07|0.47|1.07|0.47|0
1756429500000|2025-08-29 01:05:00|1.06|0.46|1.06|0.46|1.07|0.47|1.06|0.46|0
1756430100000|2025-08-29 01:15:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1756430400000|2025-08-29 01:20:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1756431000000|2025-08-29 01:30:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1756431300000|2025-08-29 01:35:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1756431900000|2025-08-29 01:45:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1756432200000|2025-08-29 01:50:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1756432500000|2025-08-29 01:55:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1756432800000|2025-08-29 02:00:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1756433400000|2025-08-29 02:10:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1756433700000|2025-08-29 02:15:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1756434000000|2025-08-29 02:20:00|1.07|0.47|1.07|0.47|1.07|0.47|1.06|0.46|0
1756434300000|2025-08-29 02:25:00|1.06|0.46|1.06|0.46|1.07|0.47|1.06|0.46|0
1756434600000|2025-08-29 02:30:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1756434900000|2025-08-29 02:35:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1756435200000|2025-08-29 02:40:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1756435500000|2025-08-29 02:45:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1756436100000|2025-08-29 02:55:00|1.07|0.47|1.07|0.47|1.07|0.47|1.07|0.47|0
1756436400000|2025-08-29 03:00:00|1.06|0.46|1.06|0.46|1.07|0.47|1.06|0.46|0
1756436700000|2025-08-29 03:05:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1756437000000|2025-08-29 03:10:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1756437300000|2025-08-29 03:15:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1756437600000|2025-08-29 03:20:00|1.07|0.47|1.07|0.47|1.07|0.47|1.06|0.46|0
1756437900000|2025-08-29 03:25:00|1.06|0.46|1.06|0.46|1.07|0.47|1.06|0.46|0
1756438200000|2025-08-29 03:30:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1756438800000|2025-08-29 03:40:00|1.07|0.47|1.07|0.47|1.07|0.47|1.07|0.47|0
1756439100000|2025-08-29 03:45:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1756439400000|2025-08-29 03:50:00|1.06|0.46|1.06|0.46|1.07|0.47|1.06|0.46|0
1756439700000|2025-08-29 03:55:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1756440000000|2025-08-29 04:00:00|1.07|0.47|1.07|0.47|1.07|0.47|1.06|0.46|0
1756440300000|2025-08-29 04:05:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1756440600000|2025-08-29 04:10:00|1.06|0.46|1.06|0.46|1.07|0.47|1.06|0.46|0
1756440900000|2025-08-29 04:15:00|1.07|0.47|1.07|0.47|1.07|0.47|1.06|0.46|0
1756441200000|2025-08-29 04:20:00|1.06|0.46|1.06|0.46|1.06|0.46|1.06|0.46|0
1756441500000|2025-08-29 04:25:00|1.07|0.47|1.07|0.47|1.07|0.47|1.07|0.47|0
1756441800000|2025-08-29 04:30:00|1.06|0.46|1.06|0.46|1.06|0.46|1.06|0.46|0
1756442400000|2025-08-29 04:40:00|1.07|0.47|1.07|0.47|1.07|0.47|1.07|0.47|0
1756442700000|2025-08-29 04:45:00|1.06|0.46|1.06|0.46|1.06|0.46|1.06|0.46|0
1756443000000|2025-08-29 04:50:00|1.07|0.47|1.07|0.47|1.07|0.47|1.06|0.46|0
1756443300000|2025-08-29 04:55:00|1.06|0.46|1.06|0.46|1.07|0.47|1.06|0.46|0
1756443600000|2025-08-29 05:00:00|1.05|0.45|1.06|0.46|1.06|0.46|1.05|0.45|0
1756444800000|2025-08-29 05:20:00|1.07|0.47|1.06|0.46|1.07|0.47|1.06|0.46|0
1756446300000|2025-08-29 05:45:00|1.04|0.44|1.04|0.44|1.04|0.44|1.04|0.44|0
1756446600000|2025-08-29 05:50:00|1.05|0.45|1.02|0.42|1.05|0.45|1.02|0.42|0
1756447200000|2025-08-29 06:00:00|0.96|0.36|0.96|0.36|0.97|0.37|0.96|0.36|0
1756447500000|2025-08-29 06:05:00|0.97|0.37|0.96|0.36|0.97|0.37|0.96|0.36|0
1756448100000|2025-08-29 06:15:00|0.97|0.37|0.96|0.36|0.97|0.37|0.96|0.36|0
1756449000000|2025-08-29 06:30:00|0.97|0.37|0.96|0.36|0.97|0.37|0.96|0.36|0
1756449300000|2025-08-29 06:35:00|0.94|0.34|0.94|0.34|0.94|0.34|0.94|0.34|0
1756452900000|2025-08-29 07:35:00|0.95|0.35|0.94|0.34|0.95|0.35|0.94|0.34|0
1756453800000|2025-08-29 07:50:00|0.97|0.37|0.97|0.37|0.97|0.37|0.97|0.37|0
1756454400000|2025-08-29 08:00:00|0.96|0.36|0.97|0.37|0.97|0.37|0.96|0.36|0
1756454700000|2025-08-29 08:05:00|0.98|0.38|0.97|0.37|0.98|0.38|0.97|0.37|0
1756455000000|2025-08-29 08:10:00|1|0.4|0.97|0.37|1|0.4|0.97|0.37|0
1756455900000|2025-08-29 08:25:00|0.96|0.36|0.97|0.37|0.97|0.37|0.96|0.36|0
1756457400000|2025-08-29 08:50:00|0.98|0.38|0.99|0.39|0.99|0.39|0.97|0.37|0
1756457700000|2025-08-29 08:55:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756458000000|2025-08-29 09:00:00|1|0.4|0.99|0.39|1|0.4|0.98|0.38|0
1756461000000|2025-08-29 09:50:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756461300000|2025-08-29 09:55:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756461600000|2025-08-29 10:00:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756462200000|2025-08-29 10:10:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756462500000|2025-08-29 10:15:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756463400000|2025-08-29 10:30:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756464900000|2025-08-29 10:55:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756468200000|2025-08-29 11:50:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756468800000|2025-08-29 12:00:00|1|0.4|1|0.4|1|0.4|0.99|0.39|0
1756469100000|2025-08-29 12:05:00|0.99|0.39|0.99|0.39|0.99|0.39|0.99|0.39|0
1756470300000|2025-08-29 12:25:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756470600000|2025-08-29 12:30:00|0.96|0.36|0.96|0.36|0.98|0.38|0.95|0.35|0
1756470900000|2025-08-29 12:35:00|0.97|0.37|0.96|0.36|0.97|0.37|0.96|0.36|0
1756471200000|2025-08-29 12:40:00|0.97|0.37|0.96|0.36|0.97|0.37|0.96|0.36|0
1756471500000|2025-08-29 12:45:00|0.97|0.37|0.96|0.36|0.97|0.37|0.96|0.36|0
1756471800000|2025-08-29 12:50:00|0.97|0.37|0.96|0.36|0.97|0.37|0.96|0.36|0
1756472100000|2025-08-29 12:55:00|0.97|0.37|0.99|0.39|0.99|0.39|0.96|0.36|0
1756473300000|2025-08-29 13:15:00|1|0.4|0.99|0.39|1|0.4|0.99|0.39|0
1756473600000|2025-08-29 13:20:00|0.98|0.38|0.99|0.39|1|0.4|0.98|0.38|0
1756474200000|2025-08-29 13:30:00|0.97|0.37|0.97|0.37|0.98|0.38|0.97|0.37|0
1756474500000|2025-08-29 13:35:00|1.02|0.42|1.07|0.47|1.07|0.47|0.97|0.37|0
1756474800000|2025-08-29 13:40:00|1.06|0.46|1.09|0.49|1.1|0.5|1.06|0.46|0
1756475100000|2025-08-29 13:45:00|1.1|0.5|1.12|0.52|1.13|0.53|1.09|0.49|0
1756475400000|2025-08-29 13:50:00|1.14|0.54|1.17|0.57|1.17|0.57|1.13|0.53|0
1756475700000|2025-08-29 13:55:00|1.16|0.56|1.19|0.59|1.19|0.59|1.16|0.56|0
1756476000000|2025-08-29 14:00:00|1.21|0.61|1.22|0.62|1.23|0.63|1.15|0.55|0
1756476300000|2025-08-29 14:05:00|1.23|0.63|1.32|0.72|1.34|0.74|1.22|0.62|0
1756476600000|2025-08-29 14:10:00|1.31|0.71|1.28|0.68|1.33|0.73|1.28|0.68|0
1756476900000|2025-08-29 14:15:00|1.29|0.69|1.28|0.68|1.32|0.72|1.28|0.68|0
1756477200000|2025-08-29 14:20:00|1.27|0.67|1.27|0.67|1.28|0.68|1.26|0.66|0
1756477500000|2025-08-29 14:25:00|1.26|0.66|1.26|0.66|1.28|0.68|1.25|0.65|0
1756477800000|2025-08-29 14:30:00|1.24|0.64|1.22|0.62|1.25|0.65|1.21|0.61|0
1756478100000|2025-08-29 14:35:00|1.23|0.63|1.16|0.56|1.23|0.63|1.16|0.56|0
1756478400000|2025-08-29 14:40:00|1.17|0.57|1.22|0.62|1.22|0.62|1.16|0.56|0
1756478700000|2025-08-29 14:45:00|1.21|0.61|1.24|0.64|1.24|0.64|1.21|0.61|0
1756479000000|2025-08-29 14:50:00|1.23|0.63|1.27|0.67|1.27|0.67|1.23|0.63|0
1756479300000|2025-08-29 14:55:00|1.26|0.66|1.26|0.66|1.27|0.67|1.22|0.62|0
1756479600000|2025-08-29 15:00:00|1.25|0.65|1.21|0.61|1.26|0.66|1.21|0.61|0
1756479900000|2025-08-29 15:05:00|1.22|0.62|1.17|0.57|1.22|0.62|1.16|0.56|0
1756480200000|2025-08-29 15:10:00|1.16|0.56|1.17|0.57|1.18|0.58|1.16|0.56|0
1756480500000|2025-08-29 15:15:00|1.16|0.56|1.17|0.57|1.17|0.57|1.16|0.56|0
1756480800000|2025-08-29 15:20:00|1.16|0.56|1.17|0.57|1.17|0.57|1.16|0.56|0
1756481100000|2025-08-29 15:25:00|1.16|0.56|1.17|0.57|1.18|0.58|1.16|0.56|0
1756481400000|2025-08-29 15:30:00|1.16|0.56|1.22|0.62|1.22|0.62|1.16|0.56|0
1756481700000|2025-08-29 15:35:00|1.21|0.61|1.22|0.62|1.22|0.62|1.19|0.59|0
1756482000000|2025-08-29 15:40:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1756482300000|2025-08-29 15:45:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1756482600000|2025-08-29 15:50:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1756482900000|2025-08-29 15:55:00|1.21|0.61|1.22|0.62|1.23|0.63|1.21|0.61|0
1756483200000|2025-08-29 16:00:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1756483500000|2025-08-29 16:05:00|1.23|0.63|1.24|0.64|1.24|0.64|1.19|0.59|0
1756483800000|2025-08-29 16:10:00|1.26|0.66|1.21|0.61|1.27|0.67|1.21|0.61|0
1756484100000|2025-08-29 16:15:00|1.22|0.62|1.26|0.66|1.26|0.66|1.21|0.61|0
1756484400000|2025-08-29 16:20:00|1.27|0.67|1.24|0.64|1.27|0.67|1.24|0.64|0
1756484700000|2025-08-29 16:25:00|1.26|0.66|1.27|0.67|1.27|0.67|1.26|0.66|0
1756485000000|2025-08-29 16:30:00|1.26|0.66|1.22|0.62|1.27|0.67|1.22|0.62|0
1756485300000|2025-08-29 16:35:00|1.24|0.64|1.21|0.61|1.24|0.64|1.19|0.59|0
1756485600000|2025-08-29 16:40:00|1.22|0.62|1.21|0.61|1.22|0.62|1.19|0.59|0
1756485900000|2025-08-29 16:45:00|1.22|0.62|1.22|0.62|1.23|0.63|1.21|0.61|0
1756486200000|2025-08-29 16:50:00|1.21|0.61|1.21|0.61|1.22|0.62|1.21|0.61|0
1756486500000|2025-08-29 16:55:00|1.22|0.62|1.22|0.62|1.22|0.62|1.21|0.61|0
1756486800000|2025-08-29 17:00:00|1.23|0.63|1.22|0.62|1.23|0.63|1.21|0.61|0
1756487100000|2025-08-29 17:05:00|1.24|0.64|1.22|0.62|1.27|0.67|1.19|0.59|0
1756487400000|2025-08-29 17:10:00|1.23|0.63|1.22|0.62|1.23|0.63|1.19|0.59|0
1756487700000|2025-08-29 17:15:00|1.21|0.61|1.26|0.66|1.27|0.67|1.21|0.61|0
1756488000000|2025-08-29 17:20:00|1.25|0.65|1.24|0.64|1.29|0.69|1.24|0.64|0
1756488300000|2025-08-29 17:25:00|1.25|0.65|1.22|0.62|1.25|0.65|1.22|0.62|0
1756488600000|2025-08-29 17:30:00|1.21|0.61|1.29|0.69|1.29|0.69|1.21|0.61|0
1756488900000|2025-08-29 17:35:00|1.27|0.67|1.26|0.66|1.3|0.7|1.26|0.66|0
1756489200000|2025-08-29 17:40:00|1.27|0.67|1.26|0.66|1.27|0.67|1.26|0.66|0
1756489500000|2025-08-29 17:45:00|1.24|0.64|1.22|0.62|1.24|0.64|1.21|0.61|0
1756489800000|2025-08-29 17:50:00|1.21|0.61|1.22|0.62|1.22|0.62|1.2|0.6|0
1756490100000|2025-08-29 17:55:00|1.21|0.61|1.26|0.66|1.27|0.67|1.21|0.61|0
1756490400000|2025-08-29 18:00:00|1.27|0.67|1.27|0.67|1.27|0.67|1.26|0.66|0
1756490700000|2025-08-29 18:05:00|1.26|0.66|1.27|0.67|1.27|0.67|1.26|0.66|0
1756491000000|2025-08-29 18:10:00|1.26|0.66|1.26|0.66|1.28|0.68|1.26|0.66|0
1756491300000|2025-08-29 18:15:00|1.27|0.67|1.26|0.66|1.27|0.67|1.26|0.66|0
1756491600000|2025-08-29 18:20:00|1.27|0.67|1.31|0.71|1.32|0.72|1.26|0.66|0
1756491900000|2025-08-29 18:25:00|1.32|0.72|1.31|0.71|1.32|0.72|1.31|0.71|0
1756492200000|2025-08-29 18:30:00|1.32|0.72|1.29|0.69|1.32|0.72|1.29|0.69|0
1756492500000|2025-08-29 18:35:00|1.26|0.66|1.29|0.69|1.3|0.7|1.26|0.66|0
1756492800000|2025-08-29 18:40:00|1.31|0.71|1.32|0.72|1.32|0.72|1.31|0.71|0
1756493100000|2025-08-29 18:45:00|1.31|0.71|1.32|0.72|1.32|0.72|1.31|0.71|0
1756493400000|2025-08-29 18:50:00|1.31|0.71|1.31|0.71|1.32|0.72|1.31|0.71|0
1756493700000|2025-08-29 18:55:00|1.32|0.72|1.29|0.69|1.32|0.72|1.29|0.69|0
1756494000000|2025-08-29 19:00:00|1.3|0.7|1.29|0.69|1.3|0.7|1.29|0.69|0
1756494300000|2025-08-29 19:05:00|1.28|0.68|1.29|0.69|1.29|0.69|1.28|0.68|0
1756494600000|2025-08-29 19:10:00|1.3|0.7|1.26|0.66|1.3|0.7|1.26|0.66|0
1756494900000|2025-08-29 19:15:00|1.27|0.67|1.26|0.66|1.27|0.67|1.26|0.66|0
1756495200000|2025-08-29 19:20:00|1.27|0.67|1.26|0.66|1.28|0.68|1.26|0.66|0
1756495500000|2025-08-29 19:25:00|1.27|0.67|1.26|0.66|1.27|0.67|1.26|0.66|0
1756495800000|2025-08-29 19:30:00|1.27|0.67|1.27|0.67|1.27|0.67|1.26|0.66|0
1756496100000|2025-08-29 19:35:00|1.29|0.69|1.26|0.66|1.3|0.7|1.26|0.66|0
1756496400000|2025-08-29 19:40:00|1.27|0.67|1.27|0.67|1.27|0.67|1.26|0.66|0
1756496700000|2025-08-29 19:45:00|1.26|0.66|1.24|0.64|1.27|0.67|1.23|0.63|0
1756497000000|2025-08-29 19:50:00|1.25|0.65|1.27|0.67|1.28|0.68|1.24|0.64|0
1756497300000|2025-08-29 19:55:00|1.26|0.66|1.23|0.63|1.27|0.67|1.23|0.63|0
1756497600000|2025-08-29 20:00:00|1.22|0.62|1.17|0.57|1.22|0.62|1.16|0.56|0
1756497900000|2025-08-29 20:05:00|1.19|0.59|1.19|0.59|1.2|0.6|1.19|0.59|0
1756498200000|2025-08-29 20:10:00|1.18|0.58|1.19|0.59|1.19|0.59|1.18|0.58|0
1756685700000|2025-09-01 00:15:00|1.14|0.54|1.14|0.54|1.14|0.54|1.14|0.54|0
1756686000000|2025-09-01 00:20:00|1.15|0.55|1.14|0.54|1.15|0.55|1.14|0.54|0
1756686300000|2025-09-01 00:25:00|1.15|0.55|1.14|0.54|1.15|0.55|1.13|0.53|0
1756686600000|2025-09-01 00:30:00|1.15|0.55|1.15|0.55|1.15|0.55|1.15|0.55|0
1756686900000|2025-09-01 00:35:00|1.14|0.54|1.14|0.54|1.14|0.54|1.14|0.54|0
1756687800000|2025-09-01 00:50:00|1.11|0.51|1.11|0.51|1.11|0.51|1.11|0.51|0
1756688100000|2025-09-01 00:55:00|1.14|0.54|1.14|0.54|1.14|0.54|1.14|0.54|0
1756688700000|2025-09-01 01:05:00|1.15|0.55|1.14|0.54|1.15|0.55|1.14|0.54|0
1756689000000|2025-09-01 01:10:00|1.11|0.51|1.14|0.54|1.14|0.54|1.11|0.51|0
1756690800000|2025-09-01 01:40:00|1.09|0.49|1.14|0.54|1.14|0.54|1.08|0.48|0
1756691400000|2025-09-01 01:50:00|1.15|0.55|1.16|0.56|1.16|0.56|1.14|0.54|0
1756691700000|2025-09-01 01:55:00|1.14|0.54|1.14|0.54|1.14|0.54|1.14|0.54|0
1756692000000|2025-09-01 02:00:00|1.16|0.56|1.16|0.56|1.17|0.57|1.16|0.56|0
1756692300000|2025-09-01 02:05:00|1.19|0.59|1.19|0.59|1.19|0.59|1.19|0.59|0
1756692600000|2025-09-01 02:10:00|1.2|0.6|1.19|0.59|1.2|0.6|1.18|0.58|0
1756692900000|2025-09-01 02:15:00|1.18|0.58|1.19|0.59|1.19|0.59|1.18|0.58|0
1756693200000|2025-09-01 02:20:00|1.21|0.61|1.21|0.61|1.21|0.61|1.21|0.61|0
1756693500000|2025-09-01 02:25:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1756693800000|2025-09-01 02:30:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1756694100000|2025-09-01 02:35:00|1.19|0.59|1.19|0.59|1.19|0.59|1.19|0.59|0
1756694400000|2025-09-01 02:40:00|1.21|0.61|1.19|0.59|1.21|0.61|1.19|0.59|0
1756695000000|2025-09-01 02:50:00|1.21|0.61|1.21|0.61|1.22|0.62|1.21|0.61|0
1756695600000|2025-09-01 03:00:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1756695900000|2025-09-01 03:05:00|1.2|0.6|1.19|0.59|1.21|0.61|1.19|0.59|0
1756696500000|2025-09-01 03:15:00|1.2|0.6|1.19|0.59|1.2|0.6|1.19|0.59|0
1756696800000|2025-09-01 03:20:00|1.2|0.6|1.21|0.61|1.22|0.62|1.18|0.58|0
1756697100000|2025-09-01 03:25:00|1.24|0.64|1.23|0.63|1.24|0.64|1.23|0.63|0
1756697400000|2025-09-01 03:30:00|1.24|0.64|1.24|0.64|1.24|0.64|1.24|0.64|0
1756697700000|2025-09-01 03:35:00|1.25|0.65|1.24|0.64|1.25|0.65|1.24|0.64|0
1756698000000|2025-09-01 03:40:00|1.23|0.63|1.24|0.64|1.24|0.64|1.23|0.63|0
1756698600000|2025-09-01 03:50:00|1.23|0.63|1.24|0.64|1.24|0.64|1.23|0.63|0
1756698900000|2025-09-01 03:55:00|1.19|0.59|1.19|0.59|1.19|0.59|1.19|0.59|0
1756699500000|2025-09-01 04:05:00|1.23|0.63|1.19|0.59|1.23|0.63|1.19|0.59|0
1756701000000|2025-09-01 04:30:00|1.2|0.6|1.19|0.59|1.2|0.6|1.19|0.59|0
1756701300000|2025-09-01 04:35:00|1.2|0.6|1.21|0.61|1.22|0.62|1.19|0.59|0
1756701600000|2025-09-01 04:40:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1756701900000|2025-09-01 04:45:00|1.19|0.59|1.18|0.58|1.19|0.59|1.18|0.58|0
1756702200000|2025-09-01 04:50:00|1.19|0.59|1.18|0.58|1.2|0.6|1.18|0.58|0
1756702500000|2025-09-01 04:55:00|1.19|0.59|1.19|0.59|1.19|0.59|1.18|0.58|0
1756702800000|2025-09-01 05:00:00|1.2|0.6|1.19|0.59|1.2|0.6|1.18|0.58|0
1756703100000|2025-09-01 05:05:00|1.2|0.6|1.2|0.6|1.2|0.6|1.19|0.59|0
1756703400000|2025-09-01 05:10:00|1.19|0.59|1.21|0.61|1.21|0.61|1.19|0.59|0
1756703700000|2025-09-01 05:15:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1756704600000|2025-09-01 05:30:00|1.19|0.59|1.19|0.59|1.19|0.59|1.19|0.59|0
1756704900000|2025-09-01 05:35:00|1.18|0.58|1.19|0.59|1.19|0.59|1.18|0.58|0
1756705500000|2025-09-01 05:45:00|1.2|0.6|1.19|0.59|1.2|0.6|1.19|0.59|0
1756705800000|2025-09-01 05:50:00|1.18|0.58|1.19|0.59|1.19|0.59|1.18|0.58|0
1756706400000|2025-09-01 06:00:00|1.2|0.6|1.19|0.59|1.2|0.6|1.19|0.59|0
1756706700000|2025-09-01 06:05:00|1.2|0.6|1.23|0.63|1.24|0.64|1.19|0.59|0
1756707000000|2025-09-01 06:10:00|1.24|0.64|1.24|0.64|1.24|0.64|1.24|0.64|0
1756707900000|2025-09-01 06:25:00|1.25|0.65|1.24|0.64|1.25|0.65|1.24|0.64|0
1756708200000|2025-09-01 06:30:00|1.23|0.63|1.24|0.64|1.24|0.64|1.23|0.63|0
1756708500000|2025-09-01 06:35:00|1.21|0.61|1.21|0.61|1.21|0.61|1.2|0.6|0
1756708800000|2025-09-01 06:40:00|1.22|0.62|1.19|0.59|1.22|0.62|1.18|0.58|0
1756709100000|2025-09-01 06:45:00|1.18|0.58|1.19|0.59|1.2|0.6|1.18|0.58|0
1756709400000|2025-09-01 06:50:00|1.2|0.6|1.19|0.59|1.21|0.61|1.19|0.59|0
1756710000000|2025-09-01 07:00:00|1.18|0.58|1.19|0.59|1.19|0.59|1.18|0.58|0
1756710300000|2025-09-01 07:05:00|1.2|0.6|1.19|0.59|1.2|0.6|1.19|0.59|0
1756710900000|2025-09-01 07:15:00|1.18|0.58|1.18|0.58|1.2|0.6|1.18|0.58|0
1756711200000|2025-09-01 07:20:00|1.19|0.59|1.19|0.59|1.19|0.59|1.18|0.58|0
1756711500000|2025-09-01 07:25:00|1.18|0.58|1.16|0.56|1.19|0.59|1.16|0.56|0
1756711800000|2025-09-01 07:30:00|1.17|0.57|1.17|0.57|1.17|0.57|1.16|0.56|0
1756712100000|2025-09-01 07:35:00|1.16|0.56|1.14|0.54|1.17|0.57|1.14|0.54|0
1756713300000|2025-09-01 07:55:00|1.15|0.55|1.14|0.54|1.15|0.55|1.13|0.53|0
1756713900000|2025-09-01 08:05:00|1.13|0.53|1.13|0.53|1.14|0.54|1.13|0.53|0
1756714200000|2025-09-01 08:10:00|1.14|0.54|1.14|0.54|1.14|0.54|1.13|0.53|0
1756714500000|2025-09-01 08:15:00|1.15|0.55|1.14|0.54|1.15|0.55|1.14|0.54|0
1756714800000|2025-09-01 08:20:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756715100000|2025-09-01 08:25:00|1.41|0.81|1.41|0.81|1.41|0.81|1.41|0.81|0
1756715400000|2025-09-01 08:30:00|1.4|0.8|1.4|0.8|1.41|0.81|1.4|0.8|0
1756715700000|2025-09-01 08:35:00|1.39|0.79|1.39|0.79|1.4|0.8|1.39|0.79|0
1756716300000|2025-09-01 08:45:00|1.4|0.8|1.4|0.8|1.4|0.8|1.4|0.8|0
1756716600000|2025-09-01 08:50:00|1.16|0.56|1.16|0.56|1.16|0.56|1.16|0.56|0
1756716900000|2025-09-01 08:55:00|1.15|0.55|1.18|0.58|1.19|0.59|1.15|0.55|0
1756717200000|2025-09-01 09:00:00|1.19|0.59|1.18|0.58|1.19|0.59|1.15|0.55|0
1756717500000|2025-09-01 09:05:00|1.19|0.59|1.18|0.58|1.19|0.59|1.18|0.58|0
1756717800000|2025-09-01 09:10:00|1.19|0.59|1.21|0.61|1.21|0.61|1.18|0.58|0
1756718100000|2025-09-01 09:15:00|1.2|0.6|1.2|0.6|1.21|0.61|1.2|0.6|0
1756718400000|2025-09-01 09:20:00|1.18|0.58|1.19|0.59|1.19|0.59|1.15|0.55|0
1756718700000|2025-09-01 09:25:00|1.18|0.58|1.18|0.58|1.19|0.59|1.18|0.58|0
1756719000000|2025-09-01 09:30:00|1.19|0.59|1.18|0.58|1.19|0.59|1.18|0.58|0
1756719300000|2025-09-01 09:35:00|1.17|0.57|1.21|0.61|1.21|0.61|1.17|0.57|0
1756719600000|2025-09-01 09:40:00|1.2|0.6|1.21|0.61|1.21|0.61|1.2|0.6|0
1756719900000|2025-09-01 09:45:00|1.23|0.63|1.24|0.64|1.24|0.64|1.23|0.63|0
1756720200000|2025-09-01 09:50:00|1.23|0.63|1.23|0.63|1.23|0.63|1.23|0.63|0
1756721100000|2025-09-01 10:05:00|1.22|0.62|1.23|0.63|1.23|0.63|1.22|0.62|0
1756721400000|2025-09-01 10:10:00|1.22|0.62|1.23|0.63|1.23|0.63|1.22|0.62|0
1756721700000|2025-09-01 10:15:00|1.2|0.6|1.21|0.61|1.21|0.61|1.2|0.6|0
1756722000000|2025-09-01 10:20:00|1.12|0.52|1.21|0.61|1.21|0.61|1.12|0.52|0
1756722300000|2025-09-01 10:25:00|1.2|0.6|1.21|0.61|1.21|0.61|1.2|0.6|0
1756722600000|2025-09-01 10:30:00|1.2|0.6|1.2|0.6|1.21|0.61|1.2|0.6|0
1756722900000|2025-09-01 10:35:00|1.21|0.61|1.21|0.61|1.21|0.61|1.2|0.6|0
1756723200000|2025-09-01 10:40:00|1.2|0.6|1.21|0.61|1.21|0.61|1.2|0.6|0
1756723800000|2025-09-01 10:50:00|1.2|0.6|1.21|0.61|1.21|0.61|1.2|0.6|0
1756724100000|2025-09-01 10:55:00|1.2|0.6|1.21|0.61|1.21|0.61|1.2|0.6|0
1756724400000|2025-09-01 11:00:00|1.2|0.6|1.2|0.6|1.21|0.61|1.2|0.6|0
1756724700000|2025-09-01 11:05:00|1.21|0.61|1.21|0.61|1.21|0.61|1.2|0.6|0
1756725000000|2025-09-01 11:10:00|1.19|0.59|1.19|0.59|1.19|0.59|1.18|0.58|0
1756725300000|2025-09-01 11:15:00|1.21|0.61|1.21|0.61|1.21|0.61|1.21|0.61|0
1756725600000|2025-09-01 11:20:00|1.18|0.58|1.22|0.62|1.22|0.62|1.18|0.58|0
1756725900000|2025-09-01 11:25:00|1.21|0.61|1.21|0.61|1.22|0.62|1.21|0.61|0
1756726200000|2025-09-01 11:30:00|1.22|0.62|1.21|0.61|1.22|0.62|1.2|0.6|0
1756726500000|2025-09-01 11:35:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1756726800000|2025-09-01 11:40:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1756727100000|2025-09-01 11:45:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1756727400000|2025-09-01 11:50:00|1.2|0.6|1.21|0.61|1.21|0.61|1.2|0.6|0
1756727700000|2025-09-01 11:55:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1756728300000|2025-09-01 12:05:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1756729200000|2025-09-01 12:20:00|1.19|0.59|1.19|0.59|1.21|0.61|1.19|0.59|0
1756729500000|2025-09-01 12:25:00|1.18|0.58|1.19|0.59|1.19|0.59|1.18|0.58|0
1756729800000|2025-09-01 12:30:00|1.18|0.58|1.18|0.58|1.19|0.59|1.18|0.58|0
1756730100000|2025-09-01 12:35:00|1.19|0.59|1.19|0.59|1.19|0.59|1.19|0.59|0
1756731300000|2025-09-01 12:55:00|1.21|0.61|1.19|0.59|1.21|0.61|1.18|0.58|0
1756733400000|2025-09-01 13:30:00|1.2|0.6|1.19|0.59|1.22|0.62|1.19|0.59|0
1756733700000|2025-09-01 13:35:00|1.18|0.58|1.19|0.59|1.19|0.59|1.18|0.58|0
1756734000000|2025-09-01 13:40:00|1.18|0.58|1.19|0.59|1.19|0.59|1.18|0.58|0
1756734300000|2025-09-01 13:45:00|1.18|0.58|1.19|0.59|1.19|0.59|1.18|0.58|0
1756735800000|2025-09-01 14:10:00|1.17|0.57|1.17|0.57|1.17|0.57|1.17|0.57|0
1756736100000|2025-09-01 14:15:00|1.16|0.56|1.17|0.57|1.17|0.57|1.16|0.56|0
1756736400000|2025-09-01 14:20:00|1.16|0.56|1.17|0.57|1.17|0.57|1.16|0.56|0
1756736700000|2025-09-01 14:25:00|1.16|0.56|1.17|0.57|1.17|0.57|1.16|0.56|0
1756737000000|2025-09-01 14:30:00|1.16|0.56|1.17|0.57|1.17|0.57|1.16|0.56|0
1756737300000|2025-09-01 14:35:00|1.19|0.59|1.17|0.57|1.19|0.59|1.16|0.56|0
1756737600000|2025-09-01 14:40:00|1.19|0.59|1.19|0.59|1.19|0.59|1.19|0.59|0
1756738500000|2025-09-01 14:55:00|1.17|0.57|1.17|0.57|1.17|0.57|1.17|0.57|0
1756738800000|2025-09-01 15:00:00|1.19|0.59|1.19|0.59|1.19|0.59|1.19|0.59|0
1756772100000|2025-09-02 00:15:00|1.16|0.56|1.16|0.56|1.16|0.56|1.14|0.54|0
1756772400000|2025-09-02 00:20:00|1.17|0.57|1.16|0.56|1.17|0.57|1.16|0.56|0
1756772700000|2025-09-02 00:25:00|1.17|0.57|1.16|0.56|1.17|0.57|1.16|0.56|0
1756773600000|2025-09-02 00:40:00|1.14|0.54|1.14|0.54|1.14|0.54|1.14|0.54|0
1756774800000|2025-09-02 01:00:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756775700000|2025-09-02 01:15:00|1.11|0.51|1.11|0.51|1.12|0.52|1.11|0.51|0
1756776000000|2025-09-02 01:20:00|1.12|0.52|1.11|0.51|1.12|0.52|1.11|0.51|0
1756776300000|2025-09-02 01:25:00|1.12|0.52|1.11|0.51|1.12|0.52|1.11|0.51|0
1756776900000|2025-09-02 01:35:00|1.12|0.52|1.12|0.52|1.12|0.52|1.11|0.51|0
1756777200000|2025-09-02 01:40:00|1.11|0.51|1.11|0.51|1.12|0.52|1.11|0.51|0
1756777800000|2025-09-02 01:50:00|1.12|0.52|1.11|0.51|1.12|0.52|1.11|0.51|0
1756778100000|2025-09-02 01:55:00|1.12|0.52|1.12|0.52|1.12|0.52|1.11|0.51|0
1756778400000|2025-09-02 02:00:00|1.11|0.51|1.14|0.54|1.14|0.54|1.11|0.51|0
1756778700000|2025-09-02 02:05:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756779000000|2025-09-02 02:10:00|1.11|0.51|1.11|0.51|1.11|0.51|1.11|0.51|0
1756779300000|2025-09-02 02:15:00|1.12|0.52|1.14|0.54|1.14|0.54|1.11|0.51|0
1756780500000|2025-09-02 02:35:00|1.15|0.55|1.14|0.54|1.15|0.55|1.14|0.54|0
1756782300000|2025-09-02 03:05:00|1.15|0.55|1.14|0.54|1.15|0.55|1.14|0.54|0
1756785600000|2025-09-02 04:00:00|1.15|0.55|1.14|0.54|1.15|0.55|1.13|0.53|0
1756787700000|2025-09-02 04:35:00|1.15|0.55|1.14|0.54|1.15|0.55|1.14|0.54|0
1756788000000|2025-09-02 04:40:00|1.11|0.51|1.14|0.54|1.14|0.54|1.11|0.51|0
1756789500000|2025-09-02 05:05:00|1.15|0.55|1.14|0.54|1.15|0.55|1.14|0.54|0
1756789800000|2025-09-02 05:10:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756791300000|2025-09-02 05:35:00|1.15|0.55|1.14|0.54|1.15|0.55|1.14|0.54|0
1756791900000|2025-09-02 05:45:00|1.13|0.53|1.14|0.54|1.14|0.54|1.13|0.53|0
1756792200000|2025-09-02 05:50:00|1.13|0.53|1.12|0.52|1.14|0.54|1.09|0.49|0
1756792800000|2025-09-02 06:00:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1756793100000|2025-09-02 06:05:00|1.11|0.51|1.09|0.49|1.12|0.52|1.09|0.49|0
1756793400000|2025-09-02 06:10:00|1.12|0.52|1.12|0.52|1.12|0.52|1.11|0.51|0
1756794000000|2025-09-02 06:20:00|1.11|0.51|1.11|0.51|1.11|0.51|1.11|0.51|0
1756794300000|2025-09-02 06:25:00|1.12|0.52|1.09|0.49|1.12|0.52|1.09|0.49|0
1756794600000|2025-09-02 06:30:00|1.1|0.5|1.09|0.49|1.1|0.5|1.08|0.48|0
1756796400000|2025-09-02 07:00:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1756796700000|2025-09-02 07:05:00|1.1|0.5|1.12|0.52|1.12|0.52|1.09|0.49|0
1756797000000|2025-09-02 07:10:00|1.13|0.53|1.12|0.52|1.13|0.53|1.11|0.51|0
1756797300000|2025-09-02 07:15:00|1.14|0.54|1.17|0.57|1.17|0.57|1.11|0.51|0
1756797600000|2025-09-02 07:20:00|1.18|0.58|1.17|0.57|1.18|0.58|1.14|0.54|0
1756797900000|2025-09-02 07:25:00|1.16|0.56|1.14|0.54|1.17|0.57|1.14|0.54|0
1756798200000|2025-09-02 07:30:00|1.13|0.53|1.17|0.57|1.17|0.57|1.13|0.53|0
1756798500000|2025-09-02 07:35:00|1.16|0.56|1.17|0.57|1.17|0.57|1.16|0.56|0
1756798800000|2025-09-02 07:40:00|1.16|0.56|1.19|0.59|1.19|0.59|1.16|0.56|0
1756799100000|2025-09-02 07:45:00|1.18|0.58|1.28|0.68|1.28|0.68|1.18|0.58|0
1756799400000|2025-09-02 07:50:00|1.27|0.67|1.33|0.73|1.36|0.76|1.26|0.66|0
1756799700000|2025-09-02 07:55:00|1.32|0.72|1.35|0.75|1.37|0.77|1.32|0.72|0
1756800000000|2025-09-02 08:00:00|1.36|0.76|1.34|0.74|1.39|0.79|1.33|0.73|0
1756800300000|2025-09-02 08:05:00|1.31|0.71|1.31|0.71|1.32|0.72|1.3|0.7|0
1756800600000|2025-09-02 08:10:00|1.32|0.72|1.31|0.71|1.32|0.72|1.3|0.7|0
1756800900000|2025-09-02 08:15:00|1.3|0.7|1.26|0.66|1.31|0.71|1.25|0.65|0
1756801200000|2025-09-02 08:20:00|1.25|0.65|1.26|0.66|1.27|0.67|1.25|0.65|0
1756801500000|2025-09-02 08:25:00|1.27|0.67|1.26|0.66|1.27|0.67|1.26|0.66|0
1756801800000|2025-09-02 08:30:00|1.27|0.67|1.26|0.66|1.27|0.67|1.26|0.66|0
1756802100000|2025-09-02 08:35:00|1.25|0.65|1.24|0.64|1.26|0.66|1.23|0.63|0
1756802400000|2025-09-02 08:40:00|1.23|0.63|1.21|0.61|1.24|0.64|1.21|0.61|0
1756802700000|2025-09-02 08:45:00|1.22|0.62|1.22|0.62|1.22|0.62|1.22|0.62|0
1756803000000|2025-09-02 08:50:00|1.21|0.61|1.21|0.61|1.24|0.64|1.21|0.61|0
1756803300000|2025-09-02 08:55:00|1.22|0.62|1.21|0.61|1.24|0.64|1.21|0.61|0
1756803600000|2025-09-02 09:00:00|1.22|0.62|1.22|0.62|1.25|0.65|1.2|0.6|0
1756803900000|2025-09-02 09:05:00|1.21|0.61|1.21|0.61|1.22|0.62|1.21|0.61|0
1756804200000|2025-09-02 09:10:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1756804500000|2025-09-02 09:15:00|1.22|0.62|1.19|0.59|1.22|0.62|1.19|0.59|0
1756804800000|2025-09-02 09:20:00|1.2|0.6|1.22|0.62|1.22|0.62|1.19|0.59|0
1756805100000|2025-09-02 09:25:00|1.21|0.61|1.19|0.59|1.21|0.61|1.18|0.58|0
1756805400000|2025-09-02 09:30:00|1.18|0.58|1.21|0.61|1.22|0.62|1.18|0.58|0
1756805700000|2025-09-02 09:35:00|1.19|0.59|1.19|0.59|1.19|0.59|1.19|0.59|0
1756806000000|2025-09-02 09:40:00|1.22|0.62|1.22|0.62|1.22|0.62|1.22|0.62|0
1756806300000|2025-09-02 09:45:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1756806600000|2025-09-02 09:50:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1756806900000|2025-09-02 09:55:00|1.21|0.61|1.22|0.62|1.22|0.62|1.21|0.61|0
1756807200000|2025-09-02 10:00:00|1.21|0.61|1.24|0.64|1.24|0.64|1.21|0.61|0
1756807500000|2025-09-02 10:05:00|1.27|0.67|1.24|0.64|1.27|0.67|1.24|0.64|0
1756807800000|2025-09-02 10:10:00|1.26|0.66|1.26|0.66|1.27|0.67|1.24|0.64|0
1756808100000|2025-09-02 10:15:00|1.27|0.67|1.27|0.67|1.27|0.67|1.26|0.66|0
1756808400000|2025-09-02 10:20:00|1.26|0.66|1.29|0.69|1.29|0.69|1.26|0.66|0
1756808700000|2025-09-02 10:25:00|1.28|0.68|1.31|0.71|1.32|0.72|1.28|0.68|0
1756809000000|2025-09-02 10:30:00|1.32|0.72|1.34|0.74|1.35|0.75|1.32|0.72|0
1756809300000|2025-09-02 10:35:00|1.33|0.73|1.34|0.74|1.34|0.74|1.33|0.73|0
1756809600000|2025-09-02 10:40:00|1.33|0.73|1.38|0.78|1.39|0.79|1.33|0.73|0
1756809900000|2025-09-02 10:45:00|1.34|0.74|1.39|0.79|1.39|0.79|1.34|0.74|0
1756810200000|2025-09-02 10:50:00|1.38|0.78|1.39|0.79|1.39|0.79|1.38|0.78|0
1756810500000|2025-09-02 10:55:00|1.41|0.81|1.41|0.81|1.41|0.81|1.4|0.8|0
1756810800000|2025-09-02 11:00:00|1.4|0.8|1.44|0.84|1.44|0.84|1.4|0.8|0
1756811100000|2025-09-02 11:05:00|1.43|0.83|1.44|0.84|1.44|0.84|1.43|0.83|0
1756811400000|2025-09-02 11:10:00|1.43|0.83|1.41|0.81|1.44|0.84|1.41|0.81|0
1756811700000|2025-09-02 11:15:00|1.4|0.8|1.41|0.81|1.42|0.82|1.4|0.8|0
1756812000000|2025-09-02 11:20:00|1.43|0.83|1.41|0.81|1.44|0.84|1.4|0.8|0
1756812300000|2025-09-02 11:25:00|1.4|0.8|1.41|0.81|1.42|0.82|1.4|0.8|0
1756812600000|2025-09-02 11:30:00|1.42|0.82|1.41|0.81|1.42|0.82|1.4|0.8|0
1756812900000|2025-09-02 11:35:00|1.43|0.83|1.44|0.84|1.44|0.84|1.41|0.81|0
1756813200000|2025-09-02 11:40:00|1.43|0.83|1.43|0.83|1.44|0.84|1.41|0.81|0
1756813500000|2025-09-02 11:45:00|1.41|0.81|1.41|0.81|1.42|0.82|1.41|0.81|0
1756813800000|2025-09-02 11:50:00|1.42|0.82|1.44|0.84|1.44|0.84|1.42|0.82|0
1756814100000|2025-09-02 11:55:00|1.43|0.83|1.41|0.81|1.44|0.84|1.41|0.81|0
1756814400000|2025-09-02 12:00:00|1.42|0.82|1.49|0.89|1.5|0.9|1.41|0.81|0
1756814700000|2025-09-02 12:05:00|1.5|0.9|1.49|0.89|1.5|0.9|1.48|0.88|0
1756815000000|2025-09-02 12:10:00|1.48|0.88|1.49|0.89|1.5|0.9|1.48|0.88|0
1756815300000|2025-09-02 12:15:00|1.48|0.88|1.49|0.89|1.5|0.9|1.48|0.88|0
1756815600000|2025-09-02 12:20:00|1.51|0.91|1.54|0.94|1.54|0.94|1.5|0.9|0
1756815900000|2025-09-02 12:25:00|1.53|0.93|1.54|0.94|1.54|0.94|1.53|0.93|0
1756816200000|2025-09-02 12:30:00|1.53|0.93|1.54|0.94|1.54|0.94|1.53|0.93|0
1756816500000|2025-09-02 12:35:00|1.53|0.93|1.54|0.94|1.55|0.95|1.52|0.92|0
1756816800000|2025-09-02 12:40:00|1.55|0.95|1.6|1|1.62|1.02|1.54|0.94|0
1756817100000|2025-09-02 12:45:00|1.61|1.01|1.66|1.06|1.66|1.06|1.6|1|0
1756817400000|2025-09-02 12:50:00|1.65|1.05|1.71|1.11|1.73|1.13|1.65|1.05|0
1756817700000|2025-09-02 12:55:00|1.7|1.1|1.7|1.1|1.77|1.17|1.7|1.1|0
1756818000000|2025-09-02 13:00:00|1.71|1.11|1.75|1.15|1.76|1.16|1.69|1.09|0
1756818300000|2025-09-02 13:05:00|1.74|1.14|1.71|1.11|1.76|1.16|1.7|1.1|0
1756818600000|2025-09-02 13:10:00|1.72|1.12|1.66|1.06|1.72|1.12|1.66|1.06|0
1756818900000|2025-09-02 13:15:00|1.65|1.05|1.65|1.05|1.67|1.07|1.65|1.05|0
1756819200000|2025-09-02 13:20:00|1.66|1.06|1.65|1.05|1.67|1.07|1.65|1.05|0
1756819500000|2025-09-02 13:25:00|1.66|1.06|1.65|1.05|1.66|1.06|1.65|1.05|0
1756819800000|2025-09-02 13:30:00|1.74|1.14|1.76|1.16|1.81|1.21|1.72|1.12|0
1756820100000|2025-09-02 13:35:00|1.75|1.15|1.64|1.04|1.75|1.15|1.63|1.03|0
1756820400000|2025-09-02 13:40:00|1.66|1.06|1.66|1.06|1.69|1.09|1.63|1.03|0
1756820700000|2025-09-02 13:45:00|1.67|1.07|1.63|1.03|1.67|1.07|1.61|1.01|0
1756821000000|2025-09-02 13:50:00|1.64|1.04|1.53|0.93|1.64|1.04|1.52|0.92|0
1756821300000|2025-09-02 13:55:00|1.52|0.92|1.48|0.88|1.54|0.94|1.48|0.88|0
1756821600000|2025-09-02 14:00:00|1.47|0.87|1.44|0.84|1.47|0.87|1.41|0.81|0
1756821900000|2025-09-02 14:05:00|1.45|0.85|1.51|0.91|1.52|0.92|1.44|0.84|0
1756822200000|2025-09-02 14:10:00|1.52|0.92|1.51|0.91|1.52|0.92|1.46|0.86|0
1756822500000|2025-09-02 14:15:00|1.52|0.92|1.51|0.91|1.52|0.92|1.47|0.87|0
1756822800000|2025-09-02 14:20:00|1.5|0.9|1.49|0.89|1.52|0.92|1.45|0.85|0
1756823100000|2025-09-02 14:25:00|1.5|0.9|1.48|0.88|1.54|0.94|1.45|0.85|0
1756823400000|2025-09-02 14:30:00|1.49|0.89|1.44|0.84|1.5|0.9|1.44|0.84|0
1756823700000|2025-09-02 14:35:00|1.43|0.83|1.47|0.87|1.47|0.87|1.43|0.83|0
1756824000000|2025-09-02 14:40:00|1.46|0.86|1.52|0.92|1.52|0.92|1.46|0.86|0
1756824300000|2025-09-02 14:45:00|1.51|0.91|1.57|0.97|1.59|0.99|1.51|0.91|0
1756824600000|2025-09-02 14:50:00|1.56|0.96|1.56|0.96|1.57|0.97|1.55|0.95|0
1756824900000|2025-09-02 14:55:00|1.57|0.97|1.56|0.96|1.57|0.97|1.55|0.95|0
1756825200000|2025-09-02 15:00:00|1.55|0.95|1.56|0.96|1.57|0.97|1.53|0.93|0
1756825500000|2025-09-02 15:05:00|1.57|0.97|1.61|1.01|1.62|1.02|1.56|0.96|0
1756825800000|2025-09-02 15:10:00|1.63|1.03|1.61|1.01|1.64|1.04|1.58|0.98|0
1756826100000|2025-09-02 15:15:00|1.62|1.02|1.66|1.06|1.66|1.06|1.61|1.01|0
1756826400000|2025-09-02 15:20:00|1.67|1.07|1.66|1.06|1.67|1.07|1.65|1.05|0
1756826700000|2025-09-02 15:25:00|1.65|1.05|1.64|1.04|1.66|1.06|1.63|1.03|0
1756827000000|2025-09-02 15:30:00|1.63|1.03|1.66|1.06|1.67|1.07|1.63|1.03|0
1756827300000|2025-09-02 15:35:00|1.67|1.07|1.72|1.12|1.72|1.12|1.66|1.06|0
1756827600000|2025-09-02 15:40:00|1.71|1.11|1.71|1.11|1.74|1.14|1.7|1.1|0
1756827900000|2025-09-02 15:45:00|1.7|1.1|1.73|1.13|1.73|1.13|1.7|1.1|0
1756828200000|2025-09-02 15:50:00|1.74|1.14|1.75|1.15|1.76|1.16|1.73|1.13|0
1756828500000|2025-09-02 15:55:00|1.74|1.14|1.75|1.15|1.77|1.17|1.74|1.14|0
1756828800000|2025-09-02 16:00:00|1.74|1.14|1.76|1.16|1.77|1.17|1.74|1.14|0
1756829100000|2025-09-02 16:05:00|1.75|1.15|1.79|1.19|1.79|1.19|1.74|1.14|0
1756829400000|2025-09-02 16:10:00|1.78|1.18|1.76|1.16|1.79|1.19|1.75|1.15|0
1756829700000|2025-09-02 16:15:00|1.75|1.15|1.75|1.15|1.77|1.17|1.74|1.14|0
1756830000000|2025-09-02 16:20:00|1.76|1.16|1.76|1.16|1.77|1.17|1.74|1.14|0
1756830300000|2025-09-02 16:25:00|1.77|1.17|1.81|1.21|1.82|1.22|1.75|1.15|0
1756830600000|2025-09-02 16:30:00|1.8|1.2|1.81|1.21|1.82|1.22|1.79|1.19|0
1756830900000|2025-09-02 16:35:00|1.82|1.22|1.81|1.21|1.82|1.22|1.79|1.19|0
1756831200000|2025-09-02 16:40:00|1.8|1.2|1.76|1.16|1.81|1.21|1.75|1.15|0
1756831500000|2025-09-02 16:45:00|1.77|1.17|1.81|1.21|1.82|1.22|1.75|1.15|0
1756831800000|2025-09-02 16:50:00|1.8|1.2|1.76|1.16|1.83|1.23|1.75|1.15|0
1756832100000|2025-09-02 16:55:00|1.75|1.15|1.7|1.1|1.76|1.16|1.7|1.1|0
1756832400000|2025-09-02 17:00:00|1.71|1.11|1.73|1.13|1.74|1.14|1.7|1.1|0
1756832700000|2025-09-02 17:05:00|1.74|1.14|1.76|1.16|1.76|1.16|1.7|1.1|0
1756833000000|2025-09-02 17:10:00|1.73|1.13|1.71|1.11|1.76|1.16|1.7|1.1|0
1756833300000|2025-09-02 17:15:00|1.7|1.1|1.71|1.11|1.76|1.16|1.7|1.1|0
1756833600000|2025-09-02 17:20:00|1.7|1.1|1.73|1.13|1.73|1.13|1.68|1.08|0
1756833900000|2025-09-02 17:25:00|1.71|1.11|1.68|1.08|1.73|1.13|1.65|1.05|0
1756834200000|2025-09-02 17:30:00|1.66|1.06|1.66|1.06|1.69|1.09|1.64|1.04|0
1756834500000|2025-09-02 17:35:00|1.65|1.05|1.66|1.06|1.69|1.09|1.65|1.05|0
1756834800000|2025-09-02 17:40:00|1.67|1.07|1.61|1.01|1.69|1.09|1.61|1.01|0
1756835100000|2025-09-02 17:45:00|1.62|1.02|1.65|1.05|1.66|1.06|1.6|1|0
1756835400000|2025-09-02 17:50:00|1.63|1.03|1.64|1.04|1.65|1.05|1.63|1.03|0
1756835700000|2025-09-02 17:55:00|1.63|1.03|1.66|1.06|1.66|1.06|1.63|1.03|0
1756836000000|2025-09-02 18:00:00|1.67|1.07|1.66|1.06|1.68|1.08|1.63|1.03|0
1756836300000|2025-09-02 18:05:00|1.69|1.09|1.69|1.09|1.71|1.11|1.66|1.06|0
1756836600000|2025-09-02 18:10:00|1.7|1.1|1.71|1.11|1.71|1.11|1.69|1.09|0
1756836900000|2025-09-02 18:15:00|1.72|1.12|1.73|1.13|1.74|1.14|1.69|1.09|0
1756837200000|2025-09-02 18:20:00|1.74|1.14|1.69|1.09|1.74|1.14|1.68|1.08|0
1756837500000|2025-09-02 18:25:00|1.68|1.08|1.73|1.13|1.74|1.14|1.68|1.08|0
1756837800000|2025-09-02 18:30:00|1.74|1.14|1.69|1.09|1.74|1.14|1.68|1.08|0
1756838100000|2025-09-02 18:35:00|1.68|1.08|1.73|1.13|1.74|1.14|1.68|1.08|0
1756838400000|2025-09-02 18:40:00|1.74|1.14|1.73|1.13|1.75|1.15|1.7|1.1|0
1756838700000|2025-09-02 18:45:00|1.71|1.11|1.68|1.08|1.74|1.14|1.66|1.06|0
1756839000000|2025-09-02 18:50:00|1.67|1.07|1.64|1.04|1.67|1.07|1.6|1|0
1756839300000|2025-09-02 18:55:00|1.63|1.03|1.61|1.01|1.64|1.04|1.58|0.98|0
1756839600000|2025-09-02 19:00:00|1.6|1|1.61|1.01|1.62|1.02|1.58|0.98|0
1756839900000|2025-09-02 19:05:00|1.63|1.03|1.59|0.99|1.64|1.04|1.58|0.98|0
1756840200000|2025-09-02 19:10:00|1.58|0.98|1.56|0.96|1.59|0.99|1.55|0.95|0
1756840500000|2025-09-02 19:15:00|1.57|0.97|1.51|0.91|1.57|0.97|1.51|0.91|0
1756840800000|2025-09-02 19:20:00|1.5|0.9|1.46|0.86|1.52|0.92|1.46|0.86|0
1756841100000|2025-09-02 19:25:00|1.47|0.87|1.49|0.89|1.51|0.91|1.46|0.86|0
1756841400000|2025-09-02 19:30:00|1.48|0.88|1.46|0.86|1.49|0.89|1.46|0.86|0
1756841700000|2025-09-02 19:35:00|1.47|0.87|1.44|0.84|1.47|0.87|1.44|0.84|0
1756842000000|2025-09-02 19:40:00|1.43|0.83|1.44|0.84|1.47|0.87|1.43|0.83|0
1756842300000|2025-09-02 19:45:00|1.41|0.81|1.44|0.84|1.44|0.84|1.41|0.81|0
1756842600000|2025-09-02 19:50:00|1.43|0.83|1.41|0.81|1.43|0.83|1.4|0.8|0
1756842900000|2025-09-02 19:55:00|1.42|0.82|1.36|0.76|1.42|0.82|1.36|0.76|0
1756843200000|2025-09-02 20:00:00|1.37|0.77|1.34|0.74|1.37|0.77|1.31|0.71|0
1756843500000|2025-09-02 20:05:00|1.32|0.72|1.2|0.6|1.32|0.72|1.2|0.6|0
1756843800000|2025-09-02 20:10:00|1.19|0.59|1.21|0.61|1.23|0.63|1.19|0.59|0
1756844100000|2025-09-02 20:15:00|1.22|0.62|1.18|0.58|1.22|0.62|1.17|0.57|0
1756844400000|2025-09-02 20:20:00|1.19|0.59|1.19|0.59|1.2|0.6|1.18|0.58|0
1756844700000|2025-09-02 20:25:00|1.2|0.6|1.19|0.59|1.2|0.6|1.18|0.58|0
1756845600000|2025-09-02 20:40:00|1.18|0.58|1.19|0.59|1.19|0.59|1.18|0.58|0
1756846200000|2025-09-02 20:50:00|1.18|0.58|1.16|0.56|1.19|0.59|1.16|0.56|0
1756846500000|2025-09-02 20:55:00|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1756847400000|2025-09-02 21:10:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1756847700000|2025-09-02 21:15:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1756848000000|2025-09-02 21:20:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1756850400000|2025-09-02 22:00:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1756851000000|2025-09-02 22:10:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1756851300000|2025-09-02 22:15:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1756852200000|2025-09-02 22:30:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1756852500000|2025-09-02 22:35:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1756852800000|2025-09-02 22:40:00|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1756853400000|2025-09-02 22:50:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1756853700000|2025-09-02 22:55:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1756854000000|2025-09-02 23:00:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1756854300000|2025-09-02 23:05:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1756854900000|2025-09-02 23:15:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1756855500000|2025-09-02 23:25:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1756855800000|2025-09-02 23:30:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1756856100000|2025-09-02 23:35:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1756856400000|2025-09-02 23:40:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1756856700000|2025-09-02 23:45:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1756857000000|2025-09-02 23:50:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1756857300000|2025-09-02 23:55:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1756857600000|2025-09-03 00:00:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1756857900000|2025-09-03 00:05:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1756858200000|2025-09-03 00:10:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1756858500000|2025-09-03 00:15:00|1.17|0.57|1.21|0.61|1.22|0.62|1.17|0.57|0
1756858800000|2025-09-03 00:20:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1756859400000|2025-09-03 00:30:00|1.22|0.62|1.22|0.62|1.22|0.62|1.22|0.62|0
1756859700000|2025-09-03 00:35:00|1.21|0.61|1.21|0.61|1.21|0.61|1.21|0.61|0
1756860600000|2025-09-03 00:50:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1756860900000|2025-09-03 00:55:00|1.19|0.59|1.19|0.59|1.19|0.59|1.18|0.58|0
1756862100000|2025-09-03 01:15:00|1.21|0.61|1.21|0.61|1.22|0.62|1.21|0.61|0
1756862400000|2025-09-03 01:20:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1756862700000|2025-09-03 01:25:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1756863000000|2025-09-03 01:30:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1756863300000|2025-09-03 01:35:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1756863900000|2025-09-03 01:45:00|1.19|0.59|1.19|0.59|1.19|0.59|1.19|0.59|0
1756864200000|2025-09-03 01:50:00|1.18|0.58|1.19|0.59|1.19|0.59|1.18|0.58|0
1756866600000|2025-09-03 02:30:00|1.2|0.6|1.21|0.61|1.21|0.61|1.19|0.59|0
1756867500000|2025-09-03 02:45:00|1.19|0.59|1.19|0.59|1.19|0.59|1.19|0.59|0
1756869000000|2025-09-03 03:10:00|1.2|0.6|1.19|0.59|1.2|0.6|1.19|0.59|0
1756869900000|2025-09-03 03:25:00|1.2|0.6|1.18|0.58|1.2|0.6|1.18|0.58|0
1756870200000|2025-09-03 03:30:00|1.19|0.59|1.19|0.59|1.19|0.59|1.19|0.59|0
1756870500000|2025-09-03 03:35:00|1.2|0.6|1.19|0.59|1.2|0.6|1.19|0.59|0
1756870800000|2025-09-03 03:40:00|1.2|0.6|1.21|0.61|1.21|0.61|1.19|0.59|0
1756871700000|2025-09-03 03:55:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1756872600000|2025-09-03 04:10:00|1.22|0.62|1.21|0.61|1.22|0.62|1.21|0.61|0
1756872900000|2025-09-03 04:15:00|1.19|0.59|1.19|0.59|1.19|0.59|1.19|0.59|0
1756875300000|2025-09-03 04:55:00|1.21|0.61|1.19|0.59|1.21|0.61|1.19|0.59|0
1756875600000|2025-09-03 05:00:00|1.18|0.58|1.19|0.59|1.19|0.59|1.18|0.58|0
1756875900000|2025-09-03 05:05:00|1.2|0.6|1.19|0.59|1.2|0.6|1.19|0.59|0
1756876200000|2025-09-03 05:10:00|1.18|0.58|1.21|0.61|1.21|0.61|1.18|0.58|0
1756876500000|2025-09-03 05:15:00|1.19|0.59|1.19|0.59|1.19|0.59|1.19|0.59|0
1756876800000|2025-09-03 05:20:00|1.2|0.6|1.19|0.59|1.2|0.6|1.19|0.59|0
1756877100000|2025-09-03 05:25:00|1.21|0.61|1.21|0.61|1.22|0.62|1.2|0.6|0
1756877400000|2025-09-03 05:30:00|1.2|0.6|1.21|0.61|1.21|0.61|1.2|0.6|0
1756877700000|2025-09-03 05:35:00|1.19|0.59|1.19|0.59|1.19|0.59|1.19|0.59|0
1756878300000|2025-09-03 05:45:00|1.2|0.6|1.21|0.61|1.21|0.61|1.19|0.59|0
1756878600000|2025-09-03 05:50:00|1.19|0.59|1.19|0.59|1.19|0.59|1.18|0.58|0
1756878900000|2025-09-03 05:55:00|1.21|0.61|1.22|0.62|1.22|0.62|1.2|0.6|0
1756879200000|2025-09-03 06:00:00|1.21|0.61|1.21|0.61|1.22|0.62|1.19|0.59|0
1756879500000|2025-09-03 06:05:00|1.2|0.6|1.19|0.59|1.21|0.61|1.19|0.59|0
1756879800000|2025-09-03 06:10:00|1.18|0.58|1.19|0.59|1.2|0.6|1.18|0.58|0
1756880400000|2025-09-03 06:20:00|1.18|0.58|1.19|0.59|1.19|0.59|1.18|0.58|0
1756880700000|2025-09-03 06:25:00|1.18|0.58|1.19|0.59|1.19|0.59|1.18|0.58|0
1756881000000|2025-09-03 06:30:00|1.18|0.58|1.19|0.59|1.19|0.59|1.18|0.58|0
1756881300000|2025-09-03 06:35:00|1.18|0.58|1.19|0.59|1.19|0.59|1.18|0.58|0
1756882200000|2025-09-03 06:50:00|1.2|0.6|1.19|0.59|1.2|0.6|1.19|0.59|0
1756882500000|2025-09-03 06:55:00|1.18|0.58|1.19|0.59|1.19|0.59|1.18|0.58|0
1756882800000|2025-09-03 07:00:00|1.18|0.58|1.18|0.58|1.2|0.6|1.18|0.58|0
1756883100000|2025-09-03 07:05:00|1.19|0.59|1.19|0.59|1.19|0.59|1.19|0.59|0
1756883400000|2025-09-03 07:10:00|1.18|0.58|1.18|0.58|1.19|0.59|1.18|0.58|0
1756883700000|2025-09-03 07:15:00|1.19|0.59|1.19|0.59|1.2|0.6|1.18|0.58|0
1756884000000|2025-09-03 07:20:00|1.18|0.58|1.19|0.59|1.19|0.59|1.18|0.58|0
1756884300000|2025-09-03 07:25:00|1.18|0.58|1.19|0.59|1.19|0.59|1.18|0.58|0
1756884600000|2025-09-03 07:30:00|1.18|0.58|1.19|0.59|1.2|0.6|1.18|0.58|0
1756884900000|2025-09-03 07:35:00|1.18|0.58|1.19|0.59|1.19|0.59|1.18|0.58|0
1756885200000|2025-09-03 07:40:00|1.17|0.57|1.17|0.57|1.17|0.57|1.16|0.56|0
1756885500000|2025-09-03 07:45:00|1.16|0.56|1.17|0.57|1.17|0.57|1.16|0.56|0
1756885800000|2025-09-03 07:50:00|1.16|0.56|1.16|0.56|1.17|0.57|1.16|0.56|0
1756886100000|2025-09-03 07:55:00|1.17|0.57|1.17|0.57|1.17|0.57|1.16|0.56|0
1756886400000|2025-09-03 08:00:00|1.16|0.56|1.16|0.56|1.17|0.57|1.16|0.56|0
1756886700000|2025-09-03 08:05:00|1.17|0.57|1.17|0.57|1.17|0.57|1.14|0.54|0
1756887000000|2025-09-03 08:10:00|1.16|0.56|1.12|0.52|1.17|0.57|1.11|0.51|0
1756887300000|2025-09-03 08:15:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1756887600000|2025-09-03 08:20:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1756887900000|2025-09-03 08:25:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1756888200000|2025-09-03 08:30:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1756888500000|2025-09-03 08:35:00|1.11|0.51|1.14|0.54|1.14|0.54|1.11|0.51|0
1756888800000|2025-09-03 08:40:00|1.12|0.52|1.12|0.52|1.12|0.52|1.11|0.51|0
1756889100000|2025-09-03 08:45:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1756889700000|2025-09-03 08:55:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1756890000000|2025-09-03 09:00:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1756890300000|2025-09-03 09:05:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1756890900000|2025-09-03 09:15:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1756891200000|2025-09-03 09:20:00|1.11|0.51|1.11|0.51|1.12|0.52|1.11|0.51|0
1756891500000|2025-09-03 09:25:00|1.12|0.52|1.12|0.52|1.12|0.52|1.12|0.52|0
1756891800000|2025-09-03 09:30:00|1.11|0.51|1.12|0.52|1.12|0.52|1.11|0.51|0
1756892100000|2025-09-03 09:35:00|1.11|0.51|1.11|0.51|1.12|0.52|1.11|0.51|0
1756892400000|2025-09-03 09:40:00|1.12|0.52|1.09|0.49|1.12|0.52|1.09|0.49|0
1756892700000|2025-09-03 09:45:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1756894800000|2025-09-03 10:20:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1756895400000|2025-09-03 10:30:00|1.07|0.47|1.09|0.49|1.09|0.49|1.06|0.46|0
1756895700000|2025-09-03 10:35:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1756896600000|2025-09-03 10:50:00|1.07|0.47|1.07|0.47|1.09|0.49|1.07|0.47|0
1756896900000|2025-09-03 10:55:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1756897200000|2025-09-03 11:00:00|1.09|0.49|1.09|0.49|1.09|0.49|1.09|0.49|0
1756897500000|2025-09-03 11:05:00|1.08|0.48|1.09|0.49|1.1|0.5|1.08|0.48|0
1756897800000|2025-09-03 11:10:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1756899000000|2025-09-03 11:30:00|1.1|0.5|1.09|0.49|1.1|0.5|1.08|0.48|0
1756899300000|2025-09-03 11:35:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1756899600000|2025-09-03 11:40:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1756900500000|2025-09-03 11:55:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1756900800000|2025-09-03 12:00:00|1.08|0.48|1.09|0.49|1.11|0.51|1.08|0.48|0
1756902000000|2025-09-03 12:20:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1756902600000|2025-09-03 12:30:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1756902900000|2025-09-03 12:35:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1756903200000|2025-09-03 12:40:00|1.1|0.5|1.09|0.49|1.1|0.5|1.08|0.48|0
1756903800000|2025-09-03 12:50:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1756904400000|2025-09-03 13:00:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1756904700000|2025-09-03 13:05:00|1.08|0.48|1.09|0.49|1.1|0.5|1.08|0.48|0
1756905000000|2025-09-03 13:10:00|1.08|0.48|1.09|0.49|1.09|0.49|1.08|0.48|0
1756905300000|2025-09-03 13:15:00|1.1|0.5|1.09|0.49|1.1|0.5|1.08|0.48|0
1756905600000|2025-09-03 13:20:00|1.1|0.5|1.1|0.5|1.1|0.5|1.1|0.5|0
1756906200000|2025-09-03 13:30:00|1.07|0.47|1.07|0.47|1.11|0.51|1.06|0.46|0
1756906500000|2025-09-03 13:35:00|1.06|0.46|1.07|0.47|1.08|0.48|1.06|0.46|0
1756906800000|2025-09-03 13:40:00|1.06|0.46|1.05|0.45|1.08|0.48|1.04|0.44|0
1756907100000|2025-09-03 13:45:00|1.04|0.44|1.09|0.49|1.09|0.49|1.04|0.44|0
1756907400000|2025-09-03 13:50:00|1.1|0.5|1.09|0.49|1.1|0.5|1.06|0.46|0
1756907700000|2025-09-03 13:55:00|1.1|0.5|1.12|0.52|1.12|0.52|1.09|0.49|0
1756908000000|2025-09-03 14:00:00|1.11|0.51|1.1|0.5|1.12|0.52|1.07|0.47|0
1756908300000|2025-09-03 14:05:00|1.09|0.49|1.09|0.49|1.1|0.5|1.08|0.48|0
1756908600000|2025-09-03 14:10:00|1.1|0.5|1.15|0.55|1.15|0.55|1.09|0.49|0
1756908900000|2025-09-03 14:15:00|1.14|0.54|1.09|0.49|1.15|0.55|1.06|0.46|0
1756909200000|2025-09-03 14:20:00|1.1|0.5|1.09|0.49|1.1|0.5|1.09|0.49|0
1756909500000|2025-09-03 14:25:00|1.1|0.5|1.1|0.5|1.11|0.51|1.09|0.49|0
1756909800000|2025-09-03 14:30:00|1.09|0.49|1.04|0.44|1.1|0.5|1.04|0.44|0
1756910100000|2025-09-03 14:35:00|1.05|0.45|1.05|0.45|1.07|0.47|1.04|0.44|0
1756910400000|2025-09-03 14:40:00|1.04|0.44|1.02|0.42|1.05|0.45|1.01|0.41|0
1756910700000|2025-09-03 14:45:00|1.01|0.41|1.05|0.45|1.05|0.45|1.01|0.41|0
1756911000000|2025-09-03 14:50:00|1.04|0.44|1.04|0.44|1.05|0.45|1.02|0.42|0
1756911300000|2025-09-03 14:55:00|1.05|0.45|1.02|0.42|1.05|0.45|1.01|0.41|0
1756911600000|2025-09-03 15:00:00|1.01|0.41|1.02|0.42|1.05|0.45|1.01|0.41|0
1756911900000|2025-09-03 15:05:00|1.04|0.44|1.02|0.42|1.05|0.45|1.01|0.41|0
1756912200000|2025-09-03 15:10:00|1.04|0.44|1.05|0.45|1.05|0.45|1.02|0.42|0
1756912500000|2025-09-03 15:15:00|1.04|0.44|1.04|0.44|1.05|0.45|1.02|0.42|0
1756912800000|2025-09-03 15:20:00|1.05|0.45|1.04|0.44|1.05|0.45|1.04|0.44|0
1756913100000|2025-09-03 15:25:00|1.05|0.45|1.09|0.49|1.1|0.5|1.04|0.44|0
1756913400000|2025-09-03 15:30:00|1.1|0.5|1.09|0.49|1.11|0.51|1.09|0.49|0
1756913700000|2025-09-03 15:35:00|1.07|0.47|1.09|0.49|1.1|0.5|1.06|0.46|0
1756914000000|2025-09-03 15:40:00|1.06|0.46|1.05|0.45|1.07|0.47|1.04|0.44|0
1756914300000|2025-09-03 15:45:00|1.07|0.47|1.07|0.47|1.07|0.47|1.04|0.44|0
1756914600000|2025-09-03 15:50:00|1.05|0.45|1.04|0.44|1.07|0.47|1.04|0.44|0
1756914900000|2025-09-03 15:55:00|1.07|0.47|1.09|0.49|1.1|0.5|1.04|0.44|0
1756915200000|2025-09-03 16:00:00|1.1|0.5|1.09|0.49|1.1|0.5|1.06|0.46|0
1756915500000|2025-09-03 16:05:00|1.1|0.5|1.1|0.5|1.1|0.5|1.09|0.49|0
1756915800000|2025-09-03 16:10:00|1.09|0.49|1.09|0.49|1.1|0.5|1.07|0.47|0
1756916100000|2025-09-03 16:15:00|1.1|0.5|1.07|0.47|1.1|0.5|1.06|0.46|0
1756916400000|2025-09-03 16:20:00|1.06|0.46|1.07|0.47|1.08|0.48|1.06|0.46|0
1756916700000|2025-09-03 16:25:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1756917000000|2025-09-03 16:30:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1756917300000|2025-09-03 16:35:00|1.09|0.49|1.1|0.5|1.1|0.5|1.09|0.49|0
1756917600000|2025-09-03 16:40:00|1.09|0.49|1.1|0.5|1.1|0.5|1.09|0.49|0
1756917900000|2025-09-03 16:45:00|1.09|0.49|1.09|0.49|1.1|0.5|1.09|0.49|0
1756918200000|2025-09-03 16:50:00|1.1|0.5|1.11|0.51|1.12|0.52|1.09|0.49|0
1756918500000|2025-09-03 16:55:00|1.12|0.52|1.12|0.52|1.12|0.52|1.09|0.49|0
1756918800000|2025-09-03 17:00:00|1.11|0.51|1.07|0.47|1.11|0.51|1.07|0.47|0
1756919100000|2025-09-03 17:05:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1756919400000|2025-09-03 17:10:00|1.06|0.46|1.05|0.45|1.07|0.47|1.04|0.44|0
1756919700000|2025-09-03 17:15:00|1.04|0.44|1.05|0.45|1.05|0.45|1.04|0.44|0
1756920000000|2025-09-03 17:20:00|1.04|0.44|1.04|0.44|1.05|0.45|1.04|0.44|0
1756920300000|2025-09-03 17:25:00|1.05|0.45|1.07|0.47|1.08|0.48|1.05|0.45|0
1756920600000|2025-09-03 17:30:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1756920900000|2025-09-03 17:35:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1756921200000|2025-09-03 17:40:00|1.08|0.48|1.07|0.47|1.08|0.48|1.04|0.44|0
1756921500000|2025-09-03 17:45:00|1.08|0.48|1.07|0.47|1.13|0.53|1.06|0.46|0
1756921800000|2025-09-03 17:50:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1756922100000|2025-09-03 17:55:00|1.08|0.48|1.1|0.5|1.1|0.5|1.07|0.47|0
1756922400000|2025-09-03 18:00:00|1.09|0.49|1.07|0.47|1.12|0.52|1.06|0.46|0
1756922700000|2025-09-03 18:05:00|1.11|0.51|1.09|0.49|1.12|0.52|1.09|0.49|0
1756923000000|2025-09-03 18:10:00|1.1|0.5|1.07|0.47|1.1|0.5|1.06|0.46|0
1756923300000|2025-09-03 18:15:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1756923600000|2025-09-03 18:20:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1756923900000|2025-09-03 18:25:00|1.06|0.46|1.07|0.47|1.07|0.47|1.05|0.45|0
1756924200000|2025-09-03 18:30:00|1.08|0.48|1.07|0.47|1.08|0.48|1.06|0.46|0
1756924500000|2025-09-03 18:35:00|1.06|0.46|1.1|0.5|1.1|0.5|1.06|0.46|0
1756924800000|2025-09-03 18:40:00|1.09|0.49|1.07|0.47|1.12|0.52|1.06|0.46|0
1756925100000|2025-09-03 18:45:00|1.06|0.46|1.07|0.47|1.07|0.47|1.05|0.45|0
1756925400000|2025-09-03 18:50:00|1.06|0.46|1.04|0.44|1.07|0.47|1.04|0.44|0
1756925700000|2025-09-03 18:55:00|1.05|0.45|1.04|0.44|1.05|0.45|1.04|0.44|0
1756926000000|2025-09-03 19:00:00|1.05|0.45|1.07|0.47|1.07|0.47|1.04|0.44|0
1756926300000|2025-09-03 19:05:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1756926600000|2025-09-03 19:10:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1756926900000|2025-09-03 19:15:00|1.06|0.46|1.07|0.47|1.07|0.47|1.06|0.46|0
1756927200000|2025-09-03 19:20:00|1.06|0.46|1.02|0.42|1.07|0.47|1.02|0.42|0
1756927500000|2025-09-03 19:25:00|1.01|0.41|1.02|0.42|1.02|0.42|1.01|0.41|0
1756927800000|2025-09-03 19:30:00|1.01|0.41|1|0.4|1.02|0.42|1|0.4|0
1756928100000|2025-09-03 19:35:00|0.99|0.39|0.99|0.39|1|0.4|0.99|0.39|0
1756928400000|2025-09-03 19:40:00|1|0.4|0.97|0.37|1|0.4|0.94|0.34|0
1756928700000|2025-09-03 19:45:00|0.96|0.36|0.97|0.37|0.97|0.37|0.96|0.36|0
1756929000000|2025-09-03 19:50:00|0.96|0.36|0.97|0.37|0.97|0.37|0.94|0.34|0
1756929300000|2025-09-03 19:55:00|0.96|0.36|0.94|0.34|0.97|0.37|0.92|0.32|0
1756929600000|2025-09-03 20:00:00|0.92|0.32|0.92|0.32|0.92|0.32|0.91|0.31|0
1756930200000|2025-09-03 20:10:00|0.91|0.31|0.92|0.32|0.92|0.32|0.91|0.31|0
1756930500000|2025-09-03 20:15:00|0.89|0.29|0.89|0.29|0.9|0.3|0.89|0.29|0
1756932900000|2025-09-03 20:55:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1756944900000|2025-09-04 00:15:00|0.89|0.29|0.81|0.21|0.89|0.29|0.81|0.21|0
1756945200000|2025-09-04 00:20:00|0.84|0.24|0.84|0.24|0.85|0.25|0.84|0.24|0
1756945500000|2025-09-04 00:25:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1756946400000|2025-09-04 00:40:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1756948200000|2025-09-04 01:10:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1756949700000|2025-09-04 01:35:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1756951500000|2025-09-04 02:05:00|0.83|0.23|0.84|0.24|0.84|0.24|0.81|0.21|0
1756951800000|2025-09-04 02:10:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1756952700000|2025-09-04 02:25:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1756953000000|2025-09-04 02:30:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1756954500000|2025-09-04 02:55:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1756954800000|2025-09-04 03:00:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1756956600000|2025-09-04 03:30:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1756959000000|2025-09-04 04:10:00|0.82|0.22|0.82|0.22|0.82|0.22|0.82|0.22|0
1756959600000|2025-09-04 04:20:00|0.86|0.26|0.82|0.22|0.86|0.26|0.82|0.22|0
1756959900000|2025-09-04 04:25:00|0.86|0.26|0.82|0.22|0.86|0.26|0.82|0.22|0
1756961100000|2025-09-04 04:45:00|0.86|0.26|0.86|0.26|0.86|0.26|0.86|0.26|0
1756961400000|2025-09-04 04:50:00|0.82|0.22|0.82|0.22|0.82|0.22|0.82|0.22|0
1756963200000|2025-09-04 05:20:00|0.83|0.23|0.84|0.24|0.84|0.24|0.82|0.22|0
1756963500000|2025-09-04 05:25:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1756963800000|2025-09-04 05:30:00|0.82|0.22|0.82|0.22|0.82|0.22|0.82|0.22|0
1756964100000|2025-09-04 05:35:00|0.84|0.24|0.84|0.24|0.84|0.24|0.84|0.24|0
1756964400000|2025-09-04 05:40:00|0.85|0.25|0.84|0.24|0.85|0.25|0.84|0.24|0
1756965900000|2025-09-04 06:05:00|0.82|0.22|0.82|0.22|0.82|0.22|0.81|0.21|0
1756966500000|2025-09-04 06:15:00|0.84|0.24|0.84|0.24|0.84|0.24|0.84|0.24|0
1756967100000|2025-09-04 06:25:00|0.82|0.22|0.82|0.22|0.82|0.22|0.82|0.22|0
1756967700000|2025-09-04 06:35:00|0.81|0.21|0.84|0.24|0.84|0.24|0.81|0.21|0
1756968000000|2025-09-04 06:40:00|0.82|0.22|0.82|0.22|0.82|0.22|0.82|0.22|0
1756968900000|2025-09-04 06:55:00|0.84|0.24|0.84|0.24|0.84|0.24|0.84|0.24|0
1756969200000|2025-09-04 07:00:00|0.83|0.23|0.82|0.22|0.84|0.24|0.82|0.22|0
1756970100000|2025-09-04 07:15:00|0.81|0.21|0.82|0.22|0.82|0.22|0.81|0.21|0
1756970400000|2025-09-04 07:20:00|0.83|0.23|0.82|0.22|0.83|0.23|0.82|0.22|0
1756971300000|2025-09-04 07:35:00|0.81|0.21|0.82|0.22|0.82|0.22|0.81|0.21|0
1756972200000|2025-09-04 07:50:00|0.84|0.24|0.82|0.22|0.84|0.24|0.82|0.22|0
1756972500000|2025-09-04 07:55:00|0.84|0.24|0.82|0.22|0.84|0.24|0.82|0.22|0
1756973100000|2025-09-04 08:05:00|0.84|0.24|0.82|0.22|0.84|0.24|0.81|0.21|0
1756973400000|2025-09-04 08:10:00|0.84|0.24|0.82|0.22|0.84|0.24|0.82|0.22|0
1756973700000|2025-09-04 08:15:00|0.81|0.21|0.82|0.22|0.82|0.22|0.81|0.21|0
1756975500000|2025-09-04 08:45:00|0.86|0.26|0.82|0.22|0.86|0.26|0.82|0.22|0
1756980600000|2025-09-04 10:10:00|0.81|0.21|0.82|0.22|0.82|0.22|0.81|0.21|0
1756983600000|2025-09-04 11:00:00|0.81|0.21|0.82|0.22|0.82|0.22|0.81|0.21|0
1756984800000|2025-09-04 11:20:00|0.83|0.23|0.82|0.22|0.83|0.23|0.82|0.22|0
1756986600000|2025-09-04 11:50:00|0.83|0.23|0.82|0.22|0.83|0.23|0.82|0.22|0
1756986900000|2025-09-04 11:55:00|0.81|0.21|0.82|0.22|0.82|0.22|0.81|0.21|0
1756987800000|2025-09-04 12:10:00|0.79|0.19|0.79|0.19|0.79|0.19|0.79|0.19|0
1756988100000|2025-09-04 12:15:00|0.8|0.2|0.79|0.19|0.8|0.2|0.79|0.19|0
1756988400000|2025-09-04 12:20:00|0.8|0.2|0.79|0.19|0.8|0.2|0.79|0.19|0
1756989000000|2025-09-04 12:30:00|0.8|0.2|0.79|0.19|0.8|0.2|0.79|0.19|0
1756989300000|2025-09-04 12:35:00|0.8|0.2|0.79|0.19|0.8|0.2|0.79|0.19|0
1756989600000|2025-09-04 12:40:00|0.8|0.2|0.79|0.19|0.8|0.2|0.79|0.19|0
1756990800000|2025-09-04 13:00:00|0.8|0.2|0.79|0.19|0.8|0.2|0.79|0.19|0
1756992000000|2025-09-04 13:20:00|0.77|0.17|0.77|0.17|0.77|0.17|0.77|0.17|0
1756992600000|2025-09-04 13:30:00|0.79|0.19|0.77|0.17|0.82|0.22|0.77|0.17|0
1756992900000|2025-09-04 13:35:00|0.76|0.16|0.77|0.17|0.78|0.18|0.76|0.16|0
1756993200000|2025-09-04 13:40:00|0.76|0.16|0.77|0.17|0.77|0.17|0.76|0.16|0
1756993500000|2025-09-04 13:45:00|0.76|0.16|0.77|0.17|0.78|0.18|0.76|0.16|0
1756993800000|2025-09-04 13:50:00|0.76|0.16|0.77|0.17|0.78|0.18|0.76|0.16|0
1756994100000|2025-09-04 13:55:00|0.78|0.18|0.77|0.17|0.78|0.18|0.77|0.17|0
1756994400000|2025-09-04 14:00:00|0.74|0.14|0.77|0.17|0.78|0.18|0.74|0.14|0
1756994700000|2025-09-04 14:05:00|0.8|0.2|0.8|0.2|0.8|0.2|0.79|0.19|0
1756995000000|2025-09-04 14:10:00|0.79|0.19|0.8|0.2|0.8|0.2|0.79|0.19|0
1756995300000|2025-09-04 14:15:00|0.82|0.22|0.8|0.2|0.83|0.23|0.79|0.19|0
1756995600000|2025-09-04 14:20:00|0.79|0.19|0.77|0.17|0.8|0.2|0.77|0.17|0
1756995900000|2025-09-04 14:25:00|0.76|0.16|0.77|0.17|0.78|0.18|0.76|0.16|0
1756996200000|2025-09-04 14:30:00|0.75|0.15|0.77|0.17|0.77|0.17|0.74|0.14|0
1756996500000|2025-09-04 14:35:00|0.75|0.15|0.75|0.15|0.77|0.17|0.74|0.14|0
1756996800000|2025-09-04 14:40:00|0.74|0.14|0.77|0.17|0.77|0.17|0.74|0.14|0
1756997100000|2025-09-04 14:45:00|0.75|0.15|0.75|0.15|0.75|0.15|0.74|0.14|0
1756997400000|2025-09-04 14:50:00|0.74|0.14|0.75|0.15|0.75|0.15|0.74|0.14|0
1756997700000|2025-09-04 14:55:00|0.74|0.14|0.75|0.15|0.75|0.15|0.74|0.14|0
1756998000000|2025-09-04 15:00:00|0.74|0.14|0.75|0.15|0.75|0.15|0.74|0.14|0
1756998300000|2025-09-04 15:05:00|0.74|0.14|0.75|0.15|0.75|0.15|0.74|0.14|0
1756998600000|2025-09-04 15:10:00|0.74|0.14|0.75|0.15|0.75|0.15|0.74|0.14|0
1756998900000|2025-09-04 15:15:00|0.74|0.14|0.72|0.12|0.75|0.15|0.72|0.12|0
1756999800000|2025-09-04 15:30:00|0.71|0.11|0.72|0.12|0.72|0.12|0.71|0.11|0
1757002800000|2025-09-04 16:20:00|0.77|0.17|0.77|0.17|0.77|0.17|0.77|0.17|0
1757003700000|2025-09-04 16:35:00|0.75|0.15|0.77|0.17|0.77|0.17|0.75|0.15|0
1757004000000|2025-09-04 16:40:00|0.78|0.18|0.77|0.17|0.78|0.18|0.77|0.17|0
1757004300000|2025-09-04 16:45:00|0.76|0.16|0.77|0.17|0.77|0.17|0.76|0.16|0
1757005800000|2025-09-04 17:10:00|0.75|0.15|0.75|0.15|0.75|0.15|0.75|0.15|0
1757006100000|2025-09-04 17:15:00|0.74|0.14|0.75|0.15|0.75|0.15|0.74|0.14|0
1757006400000|2025-09-04 17:20:00|0.74|0.14|0.75|0.15|0.75|0.15|0.74|0.14|0
1757007000000|2025-09-04 17:30:00|0.72|0.12|0.7|0.1|0.72|0.12|0.7|0.1|0
1757007300000|2025-09-04 17:35:00|0.72|0.12|0.7|0.1|0.72|0.12|0.7|0.1|0
1757007900000|2025-09-04 17:45:00|0.69|0.09|0.7|0.1|0.7|0.1|0.69|0.09|0
1757008200000|2025-09-04 17:50:00|0.69|0.09|0.7|0.1|0.7|0.1|0.69|0.09|0
1757008800000|2025-09-04 18:00:00|0.69|0.09|0.7|0.1|0.7|0.1|0.69|0.09|0
1757010600000|2025-09-04 18:30:00|0.67|0.07|0.67|0.07|0.67|0.07|0.67|0.07|0
1757011800000|2025-09-04 18:50:00|0.65|0.05|0.65|0.05|0.65|0.05|0.65|0.05|0
1757013000000|2025-09-04 19:10:00|0.64|0.04|0.7|0.1|0.7|0.1|0.64|0.04|0
1757013300000|2025-09-04 19:15:00|0.72|0.12|0.72|0.12|0.72|0.12|0.72|0.12|0
1757013900000|2025-09-04 19:25:00|0.7|0.1|0.7|0.1|0.7|0.1|0.7|0.1|0
1757015100000|2025-09-04 19:45:00|0.72|0.12|0.72|0.12|0.72|0.12|0.72|0.12|0
1757015400000|2025-09-04 19:50:00|0.71|0.11|0.7|0.1|0.72|0.12|0.69|0.09|0
1757015700000|2025-09-04 19:55:00|0.72|0.12|0.7|0.1|0.72|0.12|0.69|0.09|0
1757016000000|2025-09-04 20:00:00|0.67|0.07|0.67|0.07|0.7|0.1|0.67|0.07|0
1757016900000|2025-09-04 20:15:00|0.68|0.08|0.66|0.06|0.68|0.08|0.64|0.04|0
1757019300000|2025-09-04 20:55:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1757031300000|2025-09-05 00:15:00|0.64|0.04|0.64|0.04|0.64|0.04|0.64|0.04|0
1757048100000|2025-09-05 04:55:00|0.63|0.03|0.64|0.04|0.64|0.04|0.63|0.03|0
1757050500000|2025-09-05 05:35:00|0.66|0.06|0.62|0.02|0.66|0.06|0.62|0.02|0
1757050800000|2025-09-05 05:40:00|0.64|0.04|0.62|0.02|0.64|0.04|0.62|0.02|0
1757057400000|2025-09-05 07:30:00|0.64|0.04|0.64|0.04|0.64|0.04|0.64|0.04|0
1757057700000|2025-09-05 07:35:00|0.62|0.02|0.62|0.02|0.62|0.02|0.62|0.02|0
1757071200000|2025-09-05 11:20:00|0.64|0.04|0.64|0.04|0.64|0.04|0.64|0.04|0
1757071800000|2025-09-05 11:30:00|0.62|0.02|0.62|0.02|0.62|0.02|0.62|0.02|0
1757075100000|2025-09-05 12:25:00|0.6|0|0.6|0|0.6|0|0.6|0|0
1757075400000|2025-09-05 12:30:00|0.61|0.01|0.6|0|0.61|0.01|0.6|0|0
1757080800000|2025-09-05 14:00:00|0.62|0.02|0.6|0|0.62|0.02|0.6|0|0
1757081400000|2025-09-05 14:10:00|0.62|0.02|0.62|0.02|0.62|0.02|0.62|0.02|0
1757081700000|2025-09-05 14:15:00|0.63|0.03|0.65|0.05|0.65|0.05|0.62|0.02|0
1757082000000|2025-09-05 14:20:00|0.64|0.04|0.67|0.07|0.68|0.08|0.62|0.02|0
1757082300000|2025-09-05 14:25:00|0.66|0.06|0.69|0.09|0.7|0.1|0.66|0.06|0
1757082600000|2025-09-05 14:30:00|0.7|0.1|0.72|0.12|0.73|0.13|0.69|0.09|0
1757082900000|2025-09-05 14:35:00|0.71|0.11|0.75|0.15|0.75|0.15|0.71|0.11|0
1757083200000|2025-09-05 14:40:00|0.74|0.14|0.72|0.12|0.75|0.15|0.71|0.11|0
1757083500000|2025-09-05 14:45:00|0.73|0.13|0.77|0.17|0.78|0.18|0.72|0.12|0
1757083800000|2025-09-05 14:50:00|0.78|0.18|0.72|0.12|0.78|0.18|0.72|0.12|0
1757084100000|2025-09-05 14:55:00|0.73|0.13|0.72|0.12|0.73|0.13|0.72|0.12|0
1757084400000|2025-09-05 15:00:00|0.74|0.14|0.77|0.17|0.77|0.17|0.72|0.12|0
1757084700000|2025-09-05 15:05:00|0.75|0.15|0.77|0.17|0.78|0.18|0.74|0.14|0
1757085000000|2025-09-05 15:10:00|0.78|0.18|0.75|0.15|0.8|0.2|0.75|0.15|0
1757085300000|2025-09-05 15:15:00|0.74|0.14|0.75|0.15|0.77|0.17|0.72|0.12|0
1757085600000|2025-09-05 15:20:00|0.74|0.14|0.72|0.12|0.75|0.15|0.71|0.11|0
1757085900000|2025-09-05 15:25:00|0.71|0.11|0.67|0.07|0.72|0.12|0.67|0.07|0
1757086200000|2025-09-05 15:30:00|0.68|0.08|0.67|0.07|0.7|0.1|0.67|0.07|0
1757086500000|2025-09-05 15:35:00|0.66|0.06|0.67|0.07|0.67|0.07|0.66|0.06|0
1757086800000|2025-09-05 15:40:00|0.66|0.06|0.65|0.05|0.67|0.07|0.65|0.05|0
1757087100000|2025-09-05 15:45:00|0.67|0.07|0.67|0.07|0.67|0.07|0.66|0.06|0
1757087400000|2025-09-05 15:50:00|0.68|0.08|0.67|0.07|0.68|0.08|0.67|0.07|0
1757087700000|2025-09-05 15:55:00|0.66|0.06|0.67|0.07|0.68|0.08|0.66|0.06|0
1757088000000|2025-09-05 16:00:00|0.66|0.06|0.67|0.07|0.68|0.08|0.66|0.06|0
1757088600000|2025-09-05 16:10:00|0.65|0.05|0.65|0.05|0.65|0.05|0.64|0.04|0
1757088900000|2025-09-05 16:15:00|0.67|0.07|0.67|0.07|0.67|0.07|0.65|0.05|0
1757089200000|2025-09-05 16:20:00|0.65|0.05|0.67|0.07|0.68|0.08|0.65|0.05|0
1757089800000|2025-09-05 16:30:00|0.7|0.1|0.67|0.07|0.7|0.1|0.67|0.07|0
1757090100000|2025-09-05 16:35:00|0.7|0.1|0.7|0.1|0.7|0.1|0.69|0.09|0
1757090400000|2025-09-05 16:40:00|0.69|0.09|0.67|0.07|0.7|0.1|0.67|0.07|0
1757090700000|2025-09-05 16:45:00|0.68|0.08|0.7|0.1|0.7|0.1|0.67|0.07|0
1757091000000|2025-09-05 16:50:00|0.65|0.05|0.67|0.07|0.7|0.1|0.64|0.04|0
1757091600000|2025-09-05 17:00:00|0.68|0.08|0.67|0.07|0.68|0.08|0.67|0.07|0
1757091900000|2025-09-05 17:05:00|0.7|0.1|0.7|0.1|0.7|0.1|0.67|0.07|0
1757092200000|2025-09-05 17:10:00|0.67|0.07|0.67|0.07|0.67|0.07|0.67|0.07|0
1757092500000|2025-09-05 17:15:00|0.65|0.05|0.67|0.07|0.67|0.07|0.65|0.05|0
1757092800000|2025-09-05 17:20:00|0.65|0.05|0.65|0.05|0.67|0.07|0.65|0.05|0
1757093100000|2025-09-05 17:25:00|0.67|0.07|0.67|0.07|0.67|0.07|0.67|0.07|0
1757093400000|2025-09-05 17:30:00|0.68|0.08|0.67|0.07|0.68|0.08|0.67|0.07|0
1757093700000|2025-09-05 17:35:00|0.7|0.1|0.7|0.1|0.7|0.1|0.69|0.09|0
1757094000000|2025-09-05 17:40:00|0.69|0.09|0.7|0.1|0.72|0.12|0.69|0.09|0
1757094300000|2025-09-05 17:45:00|0.69|0.09|0.7|0.1|0.7|0.1|0.69|0.09|0
1757094600000|2025-09-05 17:50:00|0.69|0.09|0.7|0.1|0.72|0.12|0.69|0.09|0
1757094900000|2025-09-05 17:55:00|0.72|0.12|0.72|0.12|0.72|0.12|0.7|0.1|0
1757095200000|2025-09-05 18:00:00|0.71|0.11|0.75|0.15|0.75|0.15|0.7|0.1|0
1757095500000|2025-09-05 18:05:00|0.74|0.14|0.75|0.15|0.75|0.15|0.72|0.12|0
1757095800000|2025-09-05 18:10:00|0.74|0.14|0.74|0.14|0.75|0.15|0.72|0.12|0
1757096100000|2025-09-05 18:15:00|0.75|0.15|0.7|0.1|0.75|0.15|0.69|0.09|0
1757096400000|2025-09-05 18:20:00|0.69|0.09|0.72|0.12|0.73|0.13|0.69|0.09|0
1757097000000|2025-09-05 18:30:00|0.7|0.1|0.7|0.1|0.7|0.1|0.7|0.1|0
1757097300000|2025-09-05 18:35:00|0.69|0.09|0.7|0.1|0.7|0.1|0.69|0.09|0
1757097600000|2025-09-05 18:40:00|0.69|0.09|0.7|0.1|0.7|0.1|0.69|0.09|0
1757097900000|2025-09-05 18:45:00|0.67|0.07|0.67|0.07|0.67|0.07|0.67|0.07|0
1757098800000|2025-09-05 19:00:00|0.64|0.04|0.67|0.07|0.67|0.07|0.64|0.04|0
1757099100000|2025-09-05 19:05:00|0.66|0.06|0.67|0.07|0.67|0.07|0.66|0.06|0
1757099400000|2025-09-05 19:10:00|0.65|0.05|0.65|0.05|0.67|0.07|0.65|0.05|0
1757099700000|2025-09-05 19:15:00|0.64|0.04|0.62|0.02|0.64|0.04|0.62|0.02|0
1757100600000|2025-09-05 19:30:00|0.63|0.03|0.62|0.02|0.63|0.03|0.62|0.02|0
1757100900000|2025-09-05 19:35:00|0.6|0|0.6|0|0.6|0|0.6|0|0
1757290500000|2025-09-08 00:15:00|0.6||0.6||0.6||0.6||0
1757364900000|2025-09-08 20:55:00|1.2||1.2||1.2||1.2||0
1757376900000|2025-09-09 00:15:00|0.6||0.6||0.6||0.6||0
1757451300000|2025-09-09 20:55:00|1.2||1.2||1.2||1.2||0
1757463300000|2025-09-10 00:15:00|0.6||0.6||0.6||0.6||0
1757537700000|2025-09-10 20:55:00|1.2||1.2||1.2||1.2||0
1757549700000|2025-09-11 00:15:00|0.6||0.6||0.6||0.6||0
1757624100000|2025-09-11 20:55:00|1.2||1.2||1.2||1.2||0
1757636100000|2025-09-12 00:15:00|0.6||0.6||0.6||0.6||0
1757895300000|2025-09-15 00:15:00|0.6||0.6||0.6||0.6||0
1757969700000|2025-09-15 20:55:00|1.2||1.2||1.2||1.2||0
1757981700000|2025-09-16 00:15:00|0.6||0.6||0.6||0.6||0
1758056100000|2025-09-16 20:55:00|1.2||1.2||1.2||1.2||0
1758068100000|2025-09-17 00:15:00|0.6||0.6||0.6||0.6||0
1758142500000|2025-09-17 20:55:00|1.2||1.2||1.2||1.2||0
1758154500000|2025-09-18 00:15:00|0.6||0.6||0.6||0.6||0
1758505800000|2025-09-22 01:50:00|48.21|45.41|48.29|45.49|48.3|45.5|48.16|45.36|0
1758506100000|2025-09-22 01:55:00|48.24|45.44|48.25|45.45|48.3|45.5|48.23|45.43|0
1758506400000|2025-09-22 02:00:00|48.24|45.44|48.24|45.44|48.27|45.47|48.18|45.38|0
1758506700000|2025-09-22 02:05:00|48.25|45.45|48.27|45.47|48.28|45.48|48.24|45.44|0
1758507000000|2025-09-22 02:10:00|48.25|45.45|48.23|45.43|48.29|45.49|48.18|45.38|0
1758507300000|2025-09-22 02:15:00|48.22|45.42|48.27|45.47|48.27|45.47|48.21|45.41|0
1758507600000|2025-09-22 02:20:00|48.26|45.46|48.16|45.36|48.28|45.48|48.14|45.34|0
1758507900000|2025-09-22 02:25:00|48.15|45.35|48.16|45.36|48.17|45.37|48.1|45.3|0
1758508200000|2025-09-22 02:30:00|48.14|45.34|48.14|45.34|48.16|45.36|48.1|45.3|0
1758508500000|2025-09-22 02:35:00|48.15|45.35|48.13|45.33|48.15|45.35|48.09|45.29|0
1758508800000|2025-09-22 02:40:00|48.09|45.29|48.17|45.37|48.19|45.39|48.09|45.29|0
1758509100000|2025-09-22 02:45:00|48.16|45.36|48.16|45.36|48.2|45.4|48.14|45.34|0
1758509400000|2025-09-22 02:50:00|48.15|45.35|48.17|45.37|48.18|45.38|48.15|45.35|0
1758509700000|2025-09-22 02:55:00|48.16|45.36|48.22|45.42|48.23|45.43|48.13|45.33|0
1758510000000|2025-09-22 03:00:00|48.23|45.43|48.2|45.4|48.23|45.43|48.2|45.4|0
1758510300000|2025-09-22 03:05:00|48.22|45.42|48.36|45.56|48.36|45.56|48.19|45.39|0
1758510600000|2025-09-22 03:10:00|48.37|45.57|48.27|45.47|48.38|45.58|48.27|45.47|0
1758510900000|2025-09-22 03:15:00|48.25|45.45|48.28|45.48|48.31|45.51|48.23|45.43|0
1758511200000|2025-09-22 03:20:00|48.29|45.49|48.15|45.35|48.29|45.49|48.15|45.35|0
1758511500000|2025-09-22 03:25:00|48.13|45.33|48.08|45.28|48.17|45.37|48.08|45.28|0
1758511800000|2025-09-22 03:30:00|48.07|45.27|48.06|45.26|48.13|45.33|48.03|45.23|0
1758512100000|2025-09-22 03:35:00|48.07|45.27|48.1|45.3|48.1|45.3|48.05|45.25|0
1758512400000|2025-09-22 03:40:00|48.08|45.28|48.02|45.22|48.1|45.3|48.02|45.22|0
1758512700000|2025-09-22 03:45:00|48.04|45.24|48.06|45.26|48.09|45.29|48.02|45.22|0
1758513000000|2025-09-22 03:50:00|48.08|45.28|48.03|45.23|48.08|45.28|48.03|45.23|0
1758513300000|2025-09-22 03:55:00|48.04|45.24|48.08|45.28|48.08|45.28|47.98|45.18|0
1758513600000|2025-09-22 04:00:00|48.1|45.3|48.07|45.27|48.14|45.34|48.07|45.27|0
1758513900000|2025-09-22 04:05:00|48.08|45.28|48.09|45.29|48.09|45.29|48.04|45.24|0
1758514200000|2025-09-22 04:10:00|48.08|45.28|48.08|45.28|48.1|45.3|48.07|45.27|0
1758514500000|2025-09-22 04:15:00|48.14|45.34|48.15|45.35|48.15|45.35|48.08|45.28|0
1758514800000|2025-09-22 04:20:00|48.14|45.34|48.18|45.38|48.2|45.4|48.14|45.34|0
1758515100000|2025-09-22 04:25:00|48.16|45.36|48.16|45.36|48.2|45.4|48.16|45.36|0
1758515400000|2025-09-22 04:30:00|48.18|45.38|48.18|45.38|48.19|45.39|48.15|45.35|0
1758515700000|2025-09-22 04:35:00|48.2|45.4|48.13|45.33|48.22|45.42|48.13|45.33|0
1758516000000|2025-09-22 04:40:00|48.15|45.35|48.2|45.4|48.21|45.41|48.15|45.35|0
1758516300000|2025-09-22 04:45:00|48.19|45.39|48.22|45.42|48.22|45.42|48.19|45.39|0
1758516600000|2025-09-22 04:50:00|48.2|45.4|48.21|45.41|48.21|45.41|48.17|45.37|0
1758516900000|2025-09-22 04:55:00|48.2|45.4|48.2|45.4|48.21|45.41|48.19|45.39|0
1758517200000|2025-09-22 05:00:00|48.21|45.41|48.03|45.23|48.21|45.41|48.01|45.21|0
1758517500000|2025-09-22 05:05:00|48.04|45.24|47.99|45.19|48.04|45.24|47.96|45.16|0
1758517800000|2025-09-22 05:10:00|47.98|45.18|47.98|45.18|48.01|45.21|47.98|45.18|0
1758518100000|2025-09-22 05:15:00|47.96|45.16|48.17|45.37|48.19|45.39|47.92|45.12|0
1758518400000|2025-09-22 05:20:00|48.18|45.38|48.16|45.36|48.21|45.41|48.13|45.33|0
1758518700000|2025-09-22 05:25:00|48.15|45.35|48.18|45.38|48.2|45.4|48.11|45.31|0
1758519000000|2025-09-22 05:30:00|48.2|45.4|48.17|45.37|48.2|45.4|48.15|45.35|0
1758519300000|2025-09-22 05:35:00|48.2|45.4|48.15|45.35|48.2|45.4|47.97|45.17|0
1758519600000|2025-09-22 05:40:00|48.13|45.33|48.16|45.36|48.2|45.4|48.13|45.33|0
1758519900000|2025-09-22 05:45:00|48.18|45.38|48.17|45.37|48.2|45.4|48.15|45.35|0
1758520200000|2025-09-22 05:50:00|48.19|45.39|48.29|45.49|48.29|45.49|48.15|45.35|0
1758520500000|2025-09-22 05:55:00|48.27|45.47|48.32|45.52|48.32|45.52|48.27|45.47|0
1758520800000|2025-09-22 06:00:00|48.3|45.5|48.25|45.45|48.34|45.54|48.24|45.44|0
1758521100000|2025-09-22 06:05:00|48.24|45.44|48.39|45.59|48.42|45.62|48.2|45.4|0
1758521400000|2025-09-22 06:10:00|48.38|45.58|48.38|45.58|48.43|45.63|48.34|45.54|0
1758521700000|2025-09-22 06:15:00|48.39|45.59|48.4|45.6|48.42|45.62|48.34|45.54|0
1758522000000|2025-09-22 06:20:00|48.41|45.61|48.41|45.61|48.43|45.63|48.35|45.55|0
1758522300000|2025-09-22 06:25:00|48.39|45.59|48.41|45.61|48.43|45.63|48.36|45.56|0
1758522600000|2025-09-22 06:30:00|48.4|45.6|48.34|45.54|48.41|45.61|48.26|45.46|0
1758522900000|2025-09-22 06:35:00|48.32|45.52|48.28|45.48|48.34|45.54|48.27|45.47|0
1758523200000|2025-09-22 06:40:00|48.27|45.47|48.41|45.61|48.56|45.76|48.27|45.47|0
1758523500000|2025-09-22 06:45:00|48.43|45.63|48.48|45.68|48.5|45.7|48.4|45.6|0
1758523800000|2025-09-22 06:50:00|48.49|45.69|48.4|45.6|48.51|45.71|48.4|45.6|0
1758524100000|2025-09-22 06:55:00|48.41|45.61|48.42|45.62|48.49|45.69|48.36|45.56|0
1758524400000|2025-09-22 07:00:00|48.44|45.64|48.35|45.55|48.56|45.76|48.27|45.47|0
1758524700000|2025-09-22 07:05:00|48.36|45.56|48.56|45.76|48.56|45.76|48.3|45.5|0
1758525000000|2025-09-22 07:10:00|48.55|45.75|48.75|45.95|48.81|46.01|48.55|45.75|0
1758525300000|2025-09-22 07:15:00|48.76|45.96|48.95|46.15|48.99|46.19|48.71|45.91|0
1758525600000|2025-09-22 07:20:00|48.96|46.16|49.25|46.45|49.28|46.48|48.86|46.06|0
1758525900000|2025-09-22 07:25:00|49.22|46.42|49.23|46.43|49.35|46.55|49.19|46.39|0
1758526200000|2025-09-22 07:30:00|49.19|46.39|49.25|46.45|49.29|46.49|49.1|46.3|0
1758526500000|2025-09-22 07:35:00|49.24|46.44|49.09|46.29|49.3|46.5|49.08|46.28|0
1758526800000|2025-09-22 07:40:00|49.11|46.31|49.02|46.22|49.15|46.35|49|46.2|0
1758527100000|2025-09-22 07:45:00|49.03|46.23|49.04|46.24|49.1|46.3|49.02|46.22|0
1758527400000|2025-09-22 07:50:00|49.05|46.25|48.95|46.15|49.08|46.28|48.89|46.09|0
1758527700000|2025-09-22 07:55:00|48.96|46.16|49.03|46.23|49.03|46.23|48.94|46.14|0
1758528000000|2025-09-22 08:00:00|49.07|46.27|48.94|46.14|49.07|46.27|48.93|46.13|0
1758528300000|2025-09-22 08:05:00|48.93|46.13|48.9|46.1|49.01|46.21|48.86|46.06|0
1758528600000|2025-09-22 08:10:00|48.91|46.11|48.76|45.96|48.92|46.12|48.74|45.94|0
1758528900000|2025-09-22 08:15:00|48.77|45.97|48.52|45.72|48.79|45.99|48.5|45.7|0
1758529200000|2025-09-22 08:20:00|48.53|45.73|48.55|45.75|48.61|45.81|48.49|45.69|0
1758529500000|2025-09-22 08:25:00|48.53|45.73|48.6|45.8|48.61|45.81|48.5|45.7|0
1758529800000|2025-09-22 08:30:00|48.61|45.81|48.53|45.73|48.63|45.83|48.48|45.68|0
1758530100000|2025-09-22 08:35:00|48.52|45.72|48.51|45.71|48.55|45.75|48.49|45.69|0
1758530400000|2025-09-22 08:40:00|48.52|45.72|48.58|45.78|48.61|45.81|48.49|45.69|0
1758530700000|2025-09-22 08:45:00|48.62|45.82|48.62|45.82|48.66|45.86|48.58|45.78|0
1758531000000|2025-09-22 08:50:00|48.65|45.85|48.76|45.96|48.81|46.01|48.58|45.78|0
1758531300000|2025-09-22 08:55:00|48.75|45.95|48.9|46.1|48.94|46.14|48.72|45.92|0
1758531600000|2025-09-22 09:00:00|48.88|46.08|48.94|46.14|48.97|46.17|48.79|45.99|0
1758531900000|2025-09-22 09:05:00|48.86|46.06|49.17|46.37|49.17|46.37|48.86|46.06|0
1758532200000|2025-09-22 09:10:00|49.19|46.39|49.12|46.32|49.19|46.39|49.04|46.24|0
1758532500000|2025-09-22 09:15:00|49.11|46.31|49.07|46.27|49.19|46.39|49.04|46.24|0
1758532800000|2025-09-22 09:20:00|49.08|46.28|49.05|46.25|49.16|46.36|49.03|46.23|0
1758533100000|2025-09-22 09:25:00|49.03|46.23|49.01|46.21|49.1|46.3|48.96|46.16|0
1758533400000|2025-09-22 09:30:00|49.02|46.22|49.11|46.31|49.13|46.33|48.97|46.17|0
1758533700000|2025-09-22 09:35:00|49.1|46.3|49.11|46.31|49.17|46.37|49.06|46.26|0
1758534000000|2025-09-22 09:40:00|49.1|46.3|49.07|46.27|49.1|46.3|48.98|46.18|0
1758534300000|2025-09-22 09:45:00|49.05|46.25|49.04|46.24|49.09|46.29|49|46.2|0
1758534600000|2025-09-22 09:50:00|49.02|46.22|48.97|46.17|49.08|46.28|48.94|46.14|0
1758534900000|2025-09-22 09:55:00|48.95|46.15|48.97|46.17|49.08|46.28|48.95|46.15|0
1758535200000|2025-09-22 10:00:00|48.96|46.16|49.04|46.24|49.14|46.34|48.94|46.14|0
1758535500000|2025-09-22 10:05:00|49.05|46.25|48.92|46.12|49.05|46.25|48.9|46.1|0
1758535800000|2025-09-22 10:10:00|48.91|46.11|48.84|46.04|48.95|46.15|48.84|46.04|0
1758536100000|2025-09-22 10:15:00|48.86|46.06|48.76|45.96|48.92|46.12|48.75|45.95|0
1758536400000|2025-09-22 10:20:00|48.77|45.97|48.78|45.98|48.81|46.01|48.74|45.94|0
1758536700000|2025-09-22 10:25:00|48.76|45.96|48.75|45.95|48.8|46|48.69|45.89|0
1758537000000|2025-09-22 10:30:00|48.74|45.94|48.74|45.94|48.8|46|48.69|45.89|0
1758537300000|2025-09-22 10:35:00|48.72|45.92|48.85|46.05|48.9|46.1|48.72|45.92|0
1758537600000|2025-09-22 10:40:00|48.84|46.04|48.9|46.1|48.92|46.12|48.78|45.98|0
1758537900000|2025-09-22 10:45:00|48.89|46.09|48.72|45.92|48.92|46.12|48.72|45.92|0
1758538200000|2025-09-22 10:50:00|48.73|45.93|48.81|46.01|48.97|46.17|48.72|45.92|0
1758538500000|2025-09-22 10:55:00|48.82|46.02|48.86|46.06|48.87|46.07|48.8|46|0
1758538800000|2025-09-22 11:00:00|48.88|46.08|48.87|46.07|49.06|46.26|48.85|46.05|0
1758539100000|2025-09-22 11:05:00|48.83|46.03|48.87|46.07|48.92|46.12|48.83|46.03|0
1758539400000|2025-09-22 11:10:00|48.85|46.05|48.85|46.05|48.93|46.13|48.81|46.01|0
1758539700000|2025-09-22 11:15:00|48.83|46.03|48.89|46.09|48.92|46.12|48.82|46.02|0
1758540000000|2025-09-22 11:20:00|48.87|46.07|48.93|46.13|48.96|46.16|48.79|45.99|0
1758540300000|2025-09-22 11:25:00|48.92|46.12|48.93|46.13|48.97|46.17|48.87|46.07|0
1758540600000|2025-09-22 11:30:00|48.92|46.12|48.95|46.15|49.05|46.25|48.86|46.06|0
1758540900000|2025-09-22 11:35:00|48.93|46.13|49.05|46.25|49.06|46.26|48.93|46.13|0
1758541200000|2025-09-22 11:40:00|49.04|46.24|49.04|46.24|49.08|46.28|49.01|46.21|0
1758541500000|2025-09-22 11:45:00|49.05|46.25|49.04|46.24|49.15|46.35|48.99|46.19|0
1758541800000|2025-09-22 11:50:00|49.05|46.25|49.05|46.25|49.15|46.35|49.01|46.21|0
1758542100000|2025-09-22 11:55:00|49.07|46.27|48.83|46.03|49.07|46.27|48.83|46.03|0
1758542400000|2025-09-22 12:00:00|48.95|46.15|48.92|46.12|48.98|46.18|48.82|46.02|0
1758542700000|2025-09-22 12:05:00|48.94|46.14|49.01|46.21|49.03|46.23|48.9|46.1|0
1758543000000|2025-09-22 12:10:00|49|46.2|49.06|46.26|49.08|46.28|49|46.2|0
1758543300000|2025-09-22 12:15:00|49.05|46.25|49.03|46.23|49.13|46.33|49.03|46.23|0
1758543600000|2025-09-22 12:20:00|49.04|46.24|49.06|46.26|49.09|46.29|49.01|46.21|0
1758543900000|2025-09-22 12:25:00|49.07|46.27|49.04|46.24|49.08|46.28|49.01|46.21|0
1758544200000|2025-09-22 12:30:00|49.59|46.79|49.05|46.25|49.59|46.79|49.02|46.22|0
1758544500000|2025-09-22 12:35:00|49.06|46.26|48.94|46.14|49.07|46.27|48.93|46.13|0
1758544800000|2025-09-22 12:40:00|48.95|46.15|48.92|46.12|48.97|46.17|48.84|46.04|0
1758545100000|2025-09-22 12:45:00|48.9|46.1|48.87|46.07|48.9|46.1|48.72|45.92|0
1758545400000|2025-09-22 12:50:00|48.86|46.06|48.87|46.07|48.94|46.14|48.77|45.97|0
1758545700000|2025-09-22 12:55:00|48.88|46.08|48.87|46.07|48.91|46.11|48.84|46.04|0
1758546000000|2025-09-22 13:00:00|48.9|46.1|48.84|46.04|49.04|46.24|48.84|46.04|0
1758546300000|2025-09-22 13:05:00|48.82|46.02|48.77|45.97|48.88|46.08|48.73|45.93|0
1758546600000|2025-09-22 13:10:00|48.75|45.95|48.7|45.9|48.79|45.99|48.7|45.9|0
1758546900000|2025-09-22 13:15:00|48.69|45.89|48.62|45.82|48.77|45.97|48.6|45.8|0
1758547200000|2025-09-22 13:20:00|48.6|45.8|48.58|45.78|48.62|45.82|48.54|45.74|0
1758547500000|2025-09-22 13:25:00|48.64|45.84|48.46|45.66|48.64|45.84|48.45|45.65|0
1758547800000|2025-09-22 13:30:00|48.57|45.77|48.5|45.7|48.63|45.83|48.39|45.59|0
1758548100000|2025-09-22 13:35:00|48.52|45.72|48.56|45.76|48.69|45.89|48.5|45.7|0
1758548400000|2025-09-22 13:40:00|48.58|45.78|48.63|45.83|48.81|46.01|48.54|45.74|0
1758548700000|2025-09-22 13:45:00|48.7|45.9|48.87|46.07|49.09|46.29|48.61|45.81|0
1758549000000|2025-09-22 13:50:00|48.85|46.05|48.51|45.71|48.95|46.15|48.5|45.7|0
1758549300000|2025-09-22 13:55:00|48.5|45.7|48.71|45.91|48.75|45.95|48.5|45.7|0
1758549600000|2025-09-22 14:00:00|48.73|45.93|48.65|45.85|48.84|46.04|48.5|45.7|0
1758549900000|2025-09-22 14:05:00|48.67|45.87|48.59|45.79|48.67|45.87|48.51|45.71|0
1758550200000|2025-09-22 14:10:00|48.6|45.8|48.79|45.99|48.94|46.14|48.56|45.76|0
1758550500000|2025-09-22 14:15:00|48.78|45.98|48.77|45.97|48.9|46.1|48.72|45.92|0
1758550800000|2025-09-22 14:20:00|48.76|45.96|48.68|45.88|48.78|45.98|48.61|45.81|0
1758551100000|2025-09-22 14:25:00|48.7|45.9|48.59|45.79|48.76|45.96|48.57|45.77|0
1758551400000|2025-09-22 14:30:00|48.61|45.81|48.63|45.83|48.68|45.88|48.54|45.74|0
1758551700000|2025-09-22 14:35:00|48.62|45.82|48.59|45.79|48.63|45.83|48.47|45.67|0
1758552000000|2025-09-22 14:40:00|48.58|45.78|48.49|45.69|48.58|45.78|48.4|45.6|0
1758552300000|2025-09-22 14:45:00|48.5|45.7|48.44|45.64|48.52|45.72|48.32|45.52|0
1758552600000|2025-09-22 14:50:00|48.41|45.61|48.38|45.58|48.46|45.66|48.3|45.5|0
1758552900000|2025-09-22 14:55:00|48.37|45.57|48.34|45.54|48.41|45.61|48.29|45.49|0
1758553200000|2025-09-22 15:00:00|48.36|45.56|48.45|45.65|48.48|45.68|48.22|45.42|0
1758553500000|2025-09-22 15:05:00|48.48|45.68|48.32|45.52|48.6|45.8|48.32|45.52|0
1758553800000|2025-09-22 15:10:00|48.34|45.54|48.46|45.66|48.46|45.66|48.3|45.5|0
1758554100000|2025-09-22 15:15:00|48.44|45.64|48.37|45.57|48.45|45.65|48.35|45.55|0
1758554400000|2025-09-22 15:20:00|48.38|45.58|48.31|45.51|48.38|45.58|48.22|45.42|0
1758554700000|2025-09-22 15:25:00|48.32|45.52|48.36|45.56|48.4|45.6|48.3|45.5|0
1758555000000|2025-09-22 15:30:00|48.35|45.55|48.49|45.69|48.51|45.71|48.32|45.52|0
1758555300000|2025-09-22 15:35:00|48.52|45.72|48.47|45.67|48.62|45.82|48.38|45.58|0
1758555600000|2025-09-22 15:40:00|48.48|45.68|48.68|45.88|48.69|45.89|48.45|45.65|0
1758555900000|2025-09-22 15:45:00|48.7|45.9|48.77|45.97|48.77|45.97|48.63|45.83|0
1758556200000|2025-09-22 15:50:00|48.76|45.96|48.74|45.94|48.78|45.98|48.63|45.83|0
1758556500000|2025-09-22 15:55:00|48.75|45.95|48.69|45.89|48.79|45.99|48.66|45.86|0
1758556800000|2025-09-22 16:00:00|48.71|45.91|48.55|45.75|48.71|45.91|48.49|45.69|0
1758557100000|2025-09-22 16:05:00|48.57|45.77|48.44|45.64|48.66|45.86|48.42|45.62|0
1758557400000|2025-09-22 16:10:00|47.99|45.19|48.36|45.56|48.38|45.58|47.98|45.18|0
1758557700000|2025-09-22 16:15:00|48.35|45.55|48.26|45.46|48.39|45.59|48.11|45.31|0
1758558000000|2025-09-22 16:20:00|48.23|45.43|48.1|45.3|48.25|45.45|48.08|45.28|0
1758558300000|2025-09-22 16:25:00|48.12|45.32|47.97|45.17|48.18|45.38|47.95|45.15|0
1758558600000|2025-09-22 16:30:00|47.96|45.16|47.95|45.15|48.03|45.23|47.93|45.13|0
1758558900000|2025-09-22 16:35:00|47.94|45.14|47.86|45.06|48.06|45.26|47.86|45.06|0
1758559200000|2025-09-22 16:40:00|47.87|45.07|47.95|45.15|47.98|45.18|47.84|45.04|0
1758559500000|2025-09-22 16:45:00|47.96|45.16|47.86|45.06|47.99|45.19|47.83|45.03|0
1758559800000|2025-09-22 16:50:00|47.85|45.05|47.78|44.98|47.89|45.09|47.73|44.93|0
1758560100000|2025-09-22 16:55:00|47.8|45|47.78|44.98|47.84|45.04|47.67|44.87|0
1758560400000|2025-09-22 17:00:00|47.77|44.97|47.76|44.96|47.82|45.02|47.73|44.93|0
1758560700000|2025-09-22 17:05:00|47.78|44.98|47.84|45.04|47.87|45.07|47.76|44.96|0
1758561000000|2025-09-22 17:10:00|47.83|45.03|47.98|45.18|47.98|45.18|47.78|44.98|0
1758561300000|2025-09-22 17:15:00|47.96|45.16|47.92|45.12|48.01|45.21|47.86|45.06|0
1758561600000|2025-09-22 17:20:00|47.99|45.19|47.94|45.14|48.07|45.27|47.92|45.12|0
1758561900000|2025-09-22 17:25:00|47.92|45.12|47.88|45.08|47.96|45.16|47.84|45.04|0
1758562200000|2025-09-22 17:30:00|47.89|45.09|47.98|45.18|47.98|45.18|47.85|45.05|0
1758562500000|2025-09-22 17:35:00|47.97|45.17|47.93|45.13|48.07|45.27|47.92|45.12|0
1758562800000|2025-09-22 17:40:00|47.94|45.14|47.88|45.08|47.97|45.17|47.85|45.05|0
1758563100000|2025-09-22 17:45:00|47.87|45.07|47.91|45.11|47.97|45.17|47.87|45.07|0
1758563400000|2025-09-22 17:50:00|47.89|45.09|48.16|45.36|48.22|45.42|47.89|45.09|0
1758563700000|2025-09-22 17:55:00|48.18|45.38|48.24|45.44|48.36|45.56|48.14|45.34|0
1758564000000|2025-09-22 18:00:00|48.22|45.42|48.28|45.48|48.31|45.51|48.19|45.39|0
1758564300000|2025-09-22 18:05:00|48.26|45.46|48.34|45.54|48.42|45.62|48.25|45.45|0
1758564600000|2025-09-22 18:10:00|48.38|45.58|48.21|45.41|48.39|45.59|48.18|45.38|0
1758564900000|2025-09-22 18:15:00|48.19|45.39|48.09|45.29|48.22|45.42|48.06|45.26|0
1758565200000|2025-09-22 18:20:00|48.1|45.3|48.14|45.34|48.18|45.38|48.09|45.29|0
1758565500000|2025-09-22 18:25:00|48.15|45.35|48.09|45.29|48.18|45.38|48.04|45.24|0
1758565800000|2025-09-22 18:30:00|48.08|45.28|48.14|45.34|48.18|45.38|48.03|45.23|0
1758566100000|2025-09-22 18:35:00|48.12|45.32|48.08|45.28|48.16|45.36|48.07|45.27|0
1758566400000|2025-09-22 18:40:00|48.07|45.27|48.24|45.44|48.25|45.45|48.03|45.23|0
1758566700000|2025-09-22 18:45:00|48.27|45.47|48.21|45.41|48.28|45.48|48.16|45.36|0
1758567000000|2025-09-22 18:50:00|48.19|45.39|48.21|45.41|48.25|45.45|48.17|45.37|0
1758567300000|2025-09-22 18:55:00|48.19|45.39|48.18|45.38|48.25|45.45|48.16|45.36|0
1758567600000|2025-09-22 19:00:00|48.17|45.37|48.1|45.3|48.2|45.4|48.07|45.27|0
1758567900000|2025-09-22 19:05:00|48.11|45.31|48.13|45.33|48.17|45.37|48.06|45.26|0
1758568200000|2025-09-22 19:10:00|48.1|45.3|48.11|45.31|48.16|45.36|48.06|45.26|0
1758568500000|2025-09-22 19:15:00|48.12|45.32|48.1|45.3|48.17|45.37|48.06|45.26|0
1758568800000|2025-09-22 19:20:00|48.11|45.31|48.21|45.41|48.25|45.45|48.11|45.31|0
1758569100000|2025-09-22 19:25:00|48.2|45.4|48.16|45.36|48.23|45.43|48.13|45.33|0
1758569400000|2025-09-22 19:30:00|48.17|45.37|48.23|45.43|48.24|45.44|48.12|45.32|0
1758569700000|2025-09-22 19:35:00|48.25|45.45|48.27|45.47|48.37|45.57|48.21|45.41|0
1758570000000|2025-09-22 19:40:00|48.25|45.45|48.37|45.57|48.43|45.63|48.22|45.42|0
1758570300000|2025-09-22 19:45:00|48.41|45.61|48.28|45.48|48.45|45.65|48.28|45.48|0
1758570600000|2025-09-22 19:50:00|48.24|45.44|48.37|45.57|48.45|45.65|48.19|45.39|0
1758570900000|2025-09-22 19:55:00|48.41|45.61|48.52|45.72|48.52|45.72|48.3|45.5|0
1758571200000|2025-09-22 20:00:00|48.55|45.75|48.68|45.88|48.78|45.98|48.55|45.75|0
1758571500000|2025-09-22 20:05:00|48.69|45.89|48.85|46.05|48.92|46.12|48.68|45.88|0
1758571800000|2025-09-22 20:10:00|48.86|46.06|48.9|46.1|48.99|46.19|48.79|45.99|0
1758572100000|2025-09-22 20:15:00|48.91|46.11|48.94|46.14|48.96|46.16|48.85|46.05|0
1758572400000|2025-09-22 20:20:00|48.92|46.12|48.89|46.09|48.97|46.17|48.88|46.08|0
1758572700000|2025-09-22 20:25:00|48.91|46.11|48.92|46.12|48.94|46.14|48.89|46.09|0
1758573000000|2025-09-22 20:30:00|48.9|46.1|48.89|46.09|48.96|46.16|48.87|46.07|0
1758573300000|2025-09-22 20:35:00|48.88|46.08|48.91|46.11|48.93|46.13|48.87|46.07|0
1758573600000|2025-09-22 20:40:00|48.9|46.1|48.93|46.13|48.93|46.13|48.88|46.08|0
1758573900000|2025-09-22 20:45:00|48.9|46.1|48.84|46.04|48.94|46.14|48.84|46.04|0
1758574200000|2025-09-22 20:50:00|48.85|46.05|48.82|46.02|48.86|46.06|48.76|45.96|0
1758574500000|2025-09-22 20:55:00|49.02|45.82|49.04|45.84|49.08|45.88|48.98|45.78|0
1758574800000|2025-09-22 21:00:00|49.09|45.89|48.99|45.79|49.09|45.89|48.99|45.79|0
1758575100000|2025-09-22 21:05:00|49|45.8|49|45.8|49|45.8|49|45.8|0
1758575400000|2025-09-22 21:10:00|48.99|45.79|48.98|45.78|48.99|45.79|48.95|45.75|0
1758575700000|2025-09-22 21:15:00|48.94|45.74|48.98|45.78|48.98|45.78|48.94|45.74|0
1758576000000|2025-09-22 21:20:00|48.99|45.79|49|45.8|49|45.8|48.99|45.79|0
1758576900000|2025-09-22 21:35:00|48.99|45.79|48.99|45.79|49|45.8|48.99|45.79|0
1758577200000|2025-09-22 21:40:00|48.98|45.78|48.97|45.77|48.98|45.78|48.97|45.77|0
1758577500000|2025-09-22 21:45:00|48.96|45.76|48.98|45.78|48.99|45.79|48.96|45.76|0
1758577800000|2025-09-22 21:50:00|48.99|45.79|48.98|45.78|48.99|45.79|48.98|45.78|0
1758578100000|2025-09-22 21:55:00|48.99|45.79|48.97|45.77|48.99|45.79|48.97|45.77|0
1758578400000|2025-09-22 22:00:00|49|45.8|49.05|45.85|49.1|45.9|48.95|45.75|0
1758578700000|2025-09-22 22:05:00|49.04|45.84|49.09|45.89|49.09|45.89|48.98|45.78|0
1758579000000|2025-09-22 22:10:00|49.1|45.9|49.16|45.96|49.18|45.98|49.1|45.9|0
1758579300000|2025-09-22 22:15:00|49.15|45.95|49.12|45.92|49.18|45.98|49.11|45.91|0
1758579600000|2025-09-22 22:20:00|49.13|45.93|49.16|45.96|49.16|45.96|49.12|45.92|0
1758579900000|2025-09-22 22:25:00|49.15|45.95|49.16|45.96|49.16|45.96|49.12|45.92|0
1758580200000|2025-09-22 22:30:00|49.15|45.95|49.16|45.96|49.19|45.99|49.15|45.95|0
1758580500000|2025-09-22 22:35:00|49.17|45.97|49.16|45.96|49.2|46|49.14|45.94|0
1758580800000|2025-09-22 22:40:00|49.15|45.95|49.21|46.01|49.21|46.01|49.13|45.93|0
1758581100000|2025-09-22 22:45:00|49.22|46.02|49.22|46.02|49.23|46.03|49.18|45.98|0
1758581400000|2025-09-22 22:50:00|49.21|46.01|49.17|45.97|49.23|46.03|49.17|45.97|0
1758581700000|2025-09-22 22:55:00|49.18|45.98|49.1|45.9|49.18|45.98|49.07|45.87|0
1758582000000|2025-09-22 23:00:00|49.09|45.89|49.02|45.82|49.1|45.9|49.02|45.82|0
1758582300000|2025-09-22 23:05:00|49.03|45.83|49.05|45.85|49.07|45.87|49.02|45.82|0
1758582600000|2025-09-22 23:10:00|49.06|45.86|49.08|45.88|49.09|45.89|49.06|45.86|0
1758582900000|2025-09-22 23:15:00|49.09|45.89|49.09|45.89|49.09|45.89|49.05|45.85|0
1758583200000|2025-09-22 23:20:00|49.08|45.88|49.09|45.89|49.12|45.92|49.08|45.88|0
1758583500000|2025-09-22 23:25:00|49.08|45.88|49.03|45.83|49.08|45.88|49.02|45.82|0
1758583800000|2025-09-22 23:30:00|49.04|45.84|49.02|45.82|49.06|45.86|49.02|45.82|0
1758584100000|2025-09-22 23:35:00|49.03|45.83|48.99|45.79|49.03|45.83|48.96|45.76|0
1758584400000|2025-09-22 23:40:00|49|45.8|48.96|45.76|49.01|45.81|48.93|45.73|0
1758584700000|2025-09-22 23:45:00|48.95|45.75|48.91|45.71|48.96|45.76|48.88|45.68|0
1758585000000|2025-09-22 23:50:00|48.9|45.7|48.91|45.71|48.93|45.73|48.88|45.68|0
1758585300000|2025-09-22 23:55:00|48.9|45.7|48.91|45.71|48.91|45.71|48.9|45.7|0
1758585600000|2025-09-23 00:00:00|48.92|45.72|48.87|45.67|49|45.8|48.87|45.67|0
1758585900000|2025-09-23 00:05:00|48.85|45.65|48.96|45.76|48.96|45.76|48.85|45.65|0
1758586200000|2025-09-23 00:10:00|48.97|45.77|48.99|45.79|49.05|45.85|48.96|45.76|0
1758586500000|2025-09-23 00:15:00|48.98|45.78|48.79|45.99|48.99|46.03|48.69|45.75|0
1758586800000|2025-09-23 00:20:00|48.77|45.97|48.74|45.94|48.79|45.99|48.73|45.93|0
1758587100000|2025-09-23 00:25:00|48.75|45.95|48.73|45.93|48.76|45.96|48.71|45.91|0
1758587400000|2025-09-23 00:30:00|48.72|45.92|48.74|45.94|48.77|45.97|48.7|45.9|0
1758587700000|2025-09-23 00:35:00|48.72|45.92|48.74|45.94|48.77|45.97|48.7|45.9|0
1758588000000|2025-09-23 00:40:00|48.75|45.95|48.73|45.93|48.76|45.96|48.71|45.91|0
1758588300000|2025-09-23 00:45:00|48.74|45.94|48.74|45.94|48.77|45.97|48.72|45.92|0
1758588600000|2025-09-23 00:50:00|48.75|45.95|48.69|45.89|48.75|45.95|48.67|45.87|0
1758588900000|2025-09-23 00:55:00|48.71|45.91|48.68|45.88|48.72|45.92|48.67|45.87|0
1758589200000|2025-09-23 01:00:00|48.69|45.89|48.83|46.03|48.84|46.04|48.66|45.86|0
1758589500000|2025-09-23 01:05:00|48.79|45.99|48.78|45.98|48.82|46.02|48.75|45.95|0
1758589800000|2025-09-23 01:10:00|48.76|45.96|48.68|45.88|48.78|45.98|48.65|45.85|0
1758590100000|2025-09-23 01:15:00|48.66|45.86|48.69|45.89|48.75|45.95|48.66|45.86|0
1758590400000|2025-09-23 01:20:00|48.7|45.9|48.74|45.94|48.74|45.94|48.69|45.89|0
1758590700000|2025-09-23 01:25:00|48.73|45.93|48.72|45.92|48.78|45.98|48.68|45.88|0
1758591000000|2025-09-23 01:30:00|48.73|45.93|48.73|45.93|48.75|45.95|48.68|45.88|0
1758591300000|2025-09-23 01:35:00|48.72|45.92|48.69|45.89|48.72|45.92|48.65|45.85|0
1758591600000|2025-09-23 01:40:00|48.71|45.91|48.69|45.89|48.73|45.93|48.68|45.88|0
1758591900000|2025-09-23 01:45:00|48.68|45.88|48.68|45.88|48.73|45.93|48.66|45.86|0
1758592200000|2025-09-23 01:50:00|48.69|45.89|48.75|45.95|48.78|45.98|48.69|45.89|0
1758592500000|2025-09-23 01:55:00|48.74|45.94|48.74|45.94|48.78|45.98|48.73|45.93|0
1758592800000|2025-09-23 02:00:00|48.73|45.93|48.69|45.89|48.79|45.99|48.69|45.89|0
1758593100000|2025-09-23 02:05:00|48.7|45.9|48.71|45.91|48.71|45.91|48.68|45.88|0
1758593400000|2025-09-23 02:10:00|48.7|45.9|48.76|45.96|48.77|45.97|48.67|45.87|0
1758593700000|2025-09-23 02:15:00|48.74|45.94|48.76|45.96|48.79|45.99|48.73|45.93|0
1758594000000|2025-09-23 02:20:00|48.75|45.95|48.79|45.99|48.79|45.99|48.75|45.95|0
1758594300000|2025-09-23 02:25:00|48.8|46|48.78|45.98|48.81|46.01|48.76|45.96|0
1758594600000|2025-09-23 02:30:00|48.8|46|48.74|45.94|48.82|46.02|48.74|45.94|0
1758594900000|2025-09-23 02:35:00|48.75|45.95|48.9|46.1|48.92|46.12|48.73|45.93|0
1758595200000|2025-09-23 02:40:00|48.89|46.09|48.78|45.98|48.93|46.13|48.78|45.98|0
1758595500000|2025-09-23 02:45:00|48.8|46|48.83|46.03|48.84|46.04|48.79|45.99|0
1758595800000|2025-09-23 02:50:00|48.84|46.04|48.91|46.11|48.91|46.11|48.81|46.01|0
1758596100000|2025-09-23 02:55:00|48.9|46.1|48.92|46.12|48.94|46.14|48.88|46.08|0
1758596400000|2025-09-23 03:00:00|48.94|46.14|48.88|46.08|48.94|46.14|48.85|46.05|0
1758596700000|2025-09-23 03:05:00|48.9|46.1|48.87|46.07|48.9|46.1|48.82|46.02|0
1758597000000|2025-09-23 03:10:00|48.88|46.08|48.84|46.04|48.89|46.09|48.84|46.04|0
1758597300000|2025-09-23 03:15:00|48.86|46.06|48.81|46.01|48.87|46.07|48.81|46.01|0
1758597600000|2025-09-23 03:20:00|48.82|46.02|48.82|46.02|48.82|46.02|48.78|45.98|0
1758597900000|2025-09-23 03:25:00|48.79|45.99|48.83|46.03|48.84|46.04|48.79|45.99|0
1758598200000|2025-09-23 03:30:00|48.84|46.04|48.85|46.05|48.87|46.07|48.81|46.01|0
1758598500000|2025-09-23 03:35:00|48.84|46.04|48.83|46.03|48.85|46.05|48.82|46.02|0
1758598800000|2025-09-23 03:40:00|48.84|46.04|48.82|46.02|48.84|46.04|48.8|46|0
1758599100000|2025-09-23 03:45:00|48.8|46|48.83|46.03|48.83|46.03|48.8|46|0
1758599400000|2025-09-23 03:50:00|48.82|46.02|48.84|46.04|48.84|46.04|48.8|46|0
1758599700000|2025-09-23 03:55:00|48.85|46.05|48.82|46.02|48.85|46.05|48.81|46.01|0
1758600000000|2025-09-23 04:00:00|48.84|46.04|48.85|46.05|48.86|46.06|48.81|46.01|0
1758600300000|2025-09-23 04:05:00|48.87|46.07|48.89|46.09|48.9|46.1|48.84|46.04|0
1758600600000|2025-09-23 04:10:00|48.88|46.08|48.89|46.09|48.92|46.12|48.88|46.08|0
1758600900000|2025-09-23 04:15:00|48.9|46.1|48.93|46.13|48.95|46.15|48.89|46.09|0
1758601200000|2025-09-23 04:20:00|48.94|46.14|48.89|46.09|48.95|46.15|48.87|46.07|0
1758601500000|2025-09-23 04:25:00|48.88|46.08|48.92|46.12|48.95|46.15|48.88|46.08|0
1758601800000|2025-09-23 04:30:00|48.91|46.11|49.03|46.23|49.07|46.27|48.91|46.11|0
1758602100000|2025-09-23 04:35:00|49.01|46.21|48.98|46.18|49.02|46.22|48.94|46.14|0
1758602400000|2025-09-23 04:40:00|48.96|46.16|48.94|46.14|48.97|46.17|48.93|46.13|0
1758602700000|2025-09-23 04:45:00|48.96|46.16|48.97|46.17|48.97|46.17|48.92|46.12|0
1758603000000|2025-09-23 04:50:00|48.96|46.16|49.06|46.26|49.06|46.26|48.93|46.13|0
1758603300000|2025-09-23 04:55:00|49.05|46.25|49.23|46.43|49.24|46.44|49.03|46.23|0
1758603600000|2025-09-23 05:00:00|49.24|46.44|49.16|46.36|49.24|46.44|49.1|46.3|0
1758603900000|2025-09-23 05:05:00|49.17|46.37|49.14|46.34|49.17|46.37|49.11|46.31|0
1758604200000|2025-09-23 05:10:00|49.17|46.37|48.94|46.14|49.17|46.37|48.91|46.11|0
1758604500000|2025-09-23 05:15:00|48.96|46.16|49.02|46.22|49.05|46.25|48.96|46.16|0
1758604800000|2025-09-23 05:20:00|49.01|46.21|48.9|46.1|49.05|46.25|48.9|46.1|0
1758605100000|2025-09-23 05:25:00|48.92|46.12|48.93|46.13|48.93|46.13|48.9|46.1|0
1758605400000|2025-09-23 05:30:00|48.92|46.12|48.9|46.1|48.96|46.16|48.88|46.08|0
1758605700000|2025-09-23 05:35:00|48.89|46.09|48.85|46.05|48.9|46.1|48.81|46.01|0
1758606000000|2025-09-23 05:40:00|48.86|46.06|48.87|46.07|48.89|46.09|48.81|46.01|0
1758606300000|2025-09-23 05:45:00|48.89|46.09|48.9|46.1|48.96|46.16|48.84|46.04|0
1758606600000|2025-09-23 05:50:00|48.89|46.09|48.92|46.12|48.93|46.13|48.87|46.07|0
1758606900000|2025-09-23 05:55:00|48.91|46.11|49.12|46.32|49.12|46.32|48.87|46.07|0
1758607200000|2025-09-23 06:00:00|49.11|46.31|48.87|46.07|49.11|46.31|48.86|46.06|0
1758607500000|2025-09-23 06:05:00|48.88|46.08|48.81|46.01|48.89|46.09|48.81|46.01|0
1758607800000|2025-09-23 06:10:00|48.84|46.04|48.9|46.1|48.91|46.11|48.82|46.02|0
1758608100000|2025-09-23 06:15:00|48.91|46.11|48.81|46.01|48.92|46.12|48.81|46.01|0
1758608400000|2025-09-23 06:20:00|48.8|46|48.78|45.98|48.83|46.03|48.74|45.94|0
1758608700000|2025-09-23 06:25:00|48.79|45.99|48.79|45.99|48.87|46.07|48.77|45.97|0
1758609000000|2025-09-23 06:30:00|48.77|45.97|48.84|46.04|48.85|46.05|48.76|45.96|0
1758609300000|2025-09-23 06:35:00|48.83|46.03|48.85|46.05|48.86|46.06|48.82|46.02|0
1758609600000|2025-09-23 06:40:00|48.84|46.04|48.81|46.01|48.91|46.11|48.77|45.97|0
1758609900000|2025-09-23 06:45:00|48.82|46.02|48.83|46.03|48.84|46.04|48.79|45.99|0
1758610200000|2025-09-23 06:50:00|48.82|46.02|48.74|45.94|48.85|46.05|48.73|45.93|0
1758610500000|2025-09-23 06:55:00|48.72|45.92|48.68|45.88|48.77|45.97|48.66|45.86|0
1758610800000|2025-09-23 07:00:00|48.7|45.9|48.78|45.98|48.8|46|48.66|45.86|0
1758611100000|2025-09-23 07:05:00|48.8|46|48.89|46.09|48.93|46.13|48.77|45.97|0
1758611400000|2025-09-23 07:10:00|48.87|46.07|48.73|45.93|48.91|46.11|48.69|45.89|0
1758611700000|2025-09-23 07:15:00|48.76|45.96|48.69|45.89|48.77|45.97|48.66|45.86|0
1758612000000|2025-09-23 07:20:00|48.72|45.92|48.77|45.97|48.8|46|48.67|45.87|0
1758612300000|2025-09-23 07:25:00|48.76|45.96|48.77|45.97|48.83|46.03|48.71|45.91|0
1758612600000|2025-09-23 07:30:00|48.76|45.96|48.78|45.98|48.82|46.02|48.72|45.92|0
1758612900000|2025-09-23 07:35:00|48.79|45.99|48.73|45.93|48.82|46.02|48.69|45.89|0
1758613200000|2025-09-23 07:40:00|48.72|45.92|48.7|45.9|48.73|45.93|48.65|45.85|0
1758613500000|2025-09-23 07:45:00|48.69|45.89|48.69|45.89|48.74|45.94|48.66|45.86|0
1758613800000|2025-09-23 07:50:00|48.7|45.9|48.85|46.05|48.86|46.06|48.65|45.85|0
1758614100000|2025-09-23 07:55:00|48.86|46.06|48.93|46.13|49|46.2|48.85|46.05|0
1758614400000|2025-09-23 08:00:00|49.06|46.26|48.96|46.16|49.07|46.27|48.91|46.11|0
1758614700000|2025-09-23 08:05:00|48.94|46.14|48.81|46.01|48.96|46.16|48.78|45.98|0
1758615000000|2025-09-23 08:10:00|48.82|46.02|48.82|46.02|48.88|46.08|48.77|45.97|0
1758615300000|2025-09-23 08:15:00|48.8|46|48.74|45.94|48.84|46.04|48.73|45.93|0
1758615600000|2025-09-23 08:20:00|48.75|45.95|48.71|45.91|48.76|45.96|48.68|45.88|0
1758615900000|2025-09-23 08:25:00|48.7|45.9|48.65|45.85|48.7|45.9|48.61|45.81|0
1758616200000|2025-09-23 08:30:00|48.64|45.84|48.76|45.96|48.88|46.08|48.64|45.84|0
1758616500000|2025-09-23 08:35:00|48.77|45.97|48.75|45.95|48.78|45.98|48.71|45.91|0
1758616800000|2025-09-23 08:40:00|48.74|45.94|48.74|45.94|48.78|45.98|48.72|45.92|0
1758617100000|2025-09-23 08:45:00|48.76|45.96|48.82|46.02|48.83|46.03|48.72|45.92|0
1758617400000|2025-09-23 08:50:00|48.81|46.01|48.85|46.05|48.88|46.08|48.79|45.99|0
1758617700000|2025-09-23 08:55:00|48.86|46.06|48.9|46.1|48.94|46.14|48.79|45.99|0
1758618000000|2025-09-23 09:00:00|48.91|46.11|48.91|46.11|48.92|46.12|48.84|46.04|0
1758618300000|2025-09-23 09:05:00|48.92|46.12|48.89|46.09|48.94|46.14|48.87|46.07|0
1758618600000|2025-09-23 09:10:00|48.88|46.08|48.84|46.04|48.91|46.11|48.82|46.02|0
1758618900000|2025-09-23 09:15:00|48.85|46.05|48.82|46.02|48.86|46.06|48.82|46.02|0
1758619200000|2025-09-23 09:20:00|48.84|46.04|48.85|46.05|48.87|46.07|48.82|46.02|0
1758619500000|2025-09-23 09:25:00|48.84|46.04|48.91|46.11|48.91|46.11|48.82|46.02|0
1758619800000|2025-09-23 09:30:00|48.89|46.09|48.92|46.12|48.94|46.14|48.88|46.08|0
1758620100000|2025-09-23 09:35:00|48.91|46.11|48.88|46.08|48.92|46.12|48.87|46.07|0
1758620400000|2025-09-23 09:40:00|48.89|46.09|48.86|46.06|48.89|46.09|48.83|46.03|0
1758620700000|2025-09-23 09:45:00|48.84|46.04|48.8|46|48.84|46.04|48.78|45.98|0
1758621000000|2025-09-23 09:50:00|48.81|46.01|48.85|46.05|48.86|46.06|48.77|45.97|0
1758621300000|2025-09-23 09:55:00|48.84|46.04|48.83|46.03|48.86|46.06|48.81|46.01|0
1758621600000|2025-09-23 10:00:00|48.84|46.04|48.84|46.04|48.89|46.09|48.8|46|0
1758621900000|2025-09-23 10:05:00|48.83|46.03|48.77|45.97|48.87|46.07|48.76|45.96|0
1758622200000|2025-09-23 10:10:00|48.79|45.99|48.69|45.89|48.81|46.01|48.67|45.87|0
1758622500000|2025-09-23 10:15:00|48.79|45.99|48.75|45.95|48.79|45.99|48.74|45.94|0
1758622800000|2025-09-23 10:20:00|48.77|45.97|48.8|46|48.84|46.04|48.76|45.96|0
1758623100000|2025-09-23 10:25:00|48.81|46.01|48.82|46.02|48.84|46.04|48.79|45.99|0
1758623400000|2025-09-23 10:30:00|48.84|46.04|48.92|46.12|49|46.2|48.8|46|0
1758623700000|2025-09-23 10:35:00|48.94|46.14|48.9|46.1|48.94|46.14|48.87|46.07|0
1758624000000|2025-09-23 10:40:00|48.92|46.12|48.9|46.1|48.95|46.15|48.88|46.08|0
1758624300000|2025-09-23 10:45:00|48.92|46.12|48.9|46.1|48.92|46.12|48.86|46.06|0
1758624600000|2025-09-23 10:50:00|48.89|46.09|48.9|46.1|48.92|46.12|48.87|46.07|0
1758624900000|2025-09-23 10:55:00|48.89|46.09|48.84|46.04|48.89|46.09|48.83|46.03|0
1758625200000|2025-09-23 11:00:00|48.85|46.05|48.97|46.17|48.97|46.17|48.85|46.05|0
1758625500000|2025-09-23 11:05:00|48.96|46.16|49.05|46.25|49.11|46.31|48.94|46.14|0
1758625800000|2025-09-23 11:10:00|49.06|46.26|49.11|46.31|49.16|46.36|49.03|46.23|0
1758626100000|2025-09-23 11:15:00|49.1|46.3|49.08|46.28|49.15|46.35|49.05|46.25|0
1758626400000|2025-09-23 11:20:00|49.06|46.26|48.99|46.19|49.1|46.3|48.99|46.19|0
1758626700000|2025-09-23 11:25:00|49|46.2|48.98|46.18|49.02|46.22|48.97|46.17|0
1758627000000|2025-09-23 11:30:00|49|46.2|48.89|46.09|49|46.2|48.87|46.07|0
1758627300000|2025-09-23 11:35:00|48.88|46.08|48.88|46.08|48.94|46.14|48.85|46.05|0
1758627600000|2025-09-23 11:40:00|48.86|46.06|48.83|46.03|48.89|46.09|48.82|46.02|0
1758627900000|2025-09-23 11:45:00|48.82|46.02|48.73|45.93|48.84|46.04|48.71|45.91|0
1758628200000|2025-09-23 11:50:00|48.74|45.94|48.66|45.86|48.74|45.94|48.6|45.8|0
1758628500000|2025-09-23 11:55:00|48.65|45.85|48.66|45.86|48.68|45.88|48.62|45.82|0
1758628800000|2025-09-23 12:00:00|48.67|45.87|48.71|45.91|49.72|46.92|48.67|45.87|0
1758629100000|2025-09-23 12:05:00|48.7|45.9|48.75|45.95|48.77|45.97|48.66|45.86|0
1758629400000|2025-09-23 12:10:00|48.74|45.94|48.7|45.9|48.75|45.95|48.64|45.84|0
1758629700000|2025-09-23 12:15:00|48.71|45.91|48.63|45.83|48.71|45.91|48.57|45.77|0
1758630000000|2025-09-23 12:20:00|48.64|45.84|48.66|45.86|48.68|45.88|48.61|45.81|0
1758630300000|2025-09-23 12:25:00|48.64|45.84|48.65|45.85|48.73|45.93|48.61|45.81|0
1758630600000|2025-09-23 12:30:00|48.64|45.84|48.72|45.92|48.84|46.04|48.64|45.84|0
1758630900000|2025-09-23 12:35:00|48.73|45.93|48.73|45.93|48.78|45.98|48.71|45.91|0
1758631200000|2025-09-23 12:40:00|48.74|45.94|48.62|45.82|48.77|45.97|48.62|45.82|0
1758631500000|2025-09-23 12:45:00|48.61|45.81|48.62|45.82|48.64|45.84|48.59|45.79|0
1758631800000|2025-09-23 12:50:00|48.6|45.8|48.6|45.8|48.66|45.86|48.59|45.79|0
1758632100000|2025-09-23 12:55:00|48.61|45.81|48.61|45.81|48.64|45.84|48.57|45.77|0
1758632400000|2025-09-23 13:00:00|49.1|46.3|48.64|45.84|49.1|46.3|48.57|45.77|0
1758632700000|2025-09-23 13:05:00|48.66|45.86|48.64|45.84|48.68|45.88|48.61|45.81|0
1758633000000|2025-09-23 13:10:00|48.65|45.85|48.67|45.87|48.67|45.87|48.62|45.82|0
1758633300000|2025-09-23 13:15:00|48.68|45.88|48.6|45.8|48.69|45.89|48.57|45.77|0
1758633600000|2025-09-23 13:20:00|48.58|45.78|48.58|45.78|48.64|45.84|48.56|45.76|0
1758633900000|2025-09-23 13:25:00|48.6|45.8|49.54|46.74|49.54|46.74|48.58|45.78|0
1758634200000|2025-09-23 13:30:00|48.61|45.81|48.35|45.55|48.66|45.86|48.33|45.53|0
1758634500000|2025-09-23 13:35:00|48.33|45.53|48.51|45.71|48.51|45.71|48.28|45.48|0
1758634800000|2025-09-23 13:40:00|48.52|45.72|48.67|45.87|48.85|46.05|48.44|45.64|0
1758635100000|2025-09-23 13:45:00|48.68|45.88|48.56|45.76|48.83|46.03|48.43|45.63|0
1758635400000|2025-09-23 13:50:00|48.54|45.74|48.66|45.86|48.76|45.96|48.48|45.68|0
1758635700000|2025-09-23 13:55:00|48.69|45.89|48.87|46.07|48.9|46.1|48.65|45.85|0
1758636000000|2025-09-23 14:00:00|48.94|46.14|49.07|46.27|49.15|46.35|48.74|45.94|0
1758636300000|2025-09-23 14:05:00|49.05|46.25|48.82|46.02|49.07|46.27|48.82|46.02|0
1758636600000|2025-09-23 14:10:00|48.81|46.01|48.85|46.05|48.96|46.16|48.76|45.96|0
1758636900000|2025-09-23 14:15:00|48.87|46.07|48.97|46.17|49.06|46.26|48.85|46.05|0
1758637200000|2025-09-23 14:20:00|48.96|46.16|49.24|46.44|49.26|46.46|48.93|46.13|0
1758637500000|2025-09-23 14:25:00|49.26|46.46|49.3|46.5|49.38|46.58|49.22|46.42|0
1758637800000|2025-09-23 14:30:00|49.29|46.49|49.38|46.58|49.39|46.59|49.22|46.42|0
1758638100000|2025-09-23 14:35:00|49.39|46.59|49.29|46.49|49.41|46.61|49.23|46.43|0
1758638400000|2025-09-23 14:40:00|49.28|46.48|49.25|46.45|49.31|46.51|49.14|46.34|0
1758638700000|2025-09-23 14:45:00|49.23|46.43|49.26|46.46|49.32|46.52|49.16|46.36|0
1758639000000|2025-09-23 14:50:00|49.25|46.45|49.13|46.33|49.26|46.46|49.11|46.31|0
1758639300000|2025-09-23 14:55:00|49.15|46.35|49.16|46.36|49.22|46.42|49.02|46.22|0
1758639600000|2025-09-23 15:00:00|49.15|46.35|49.25|46.45|49.31|46.51|49.13|46.33|0
1758639900000|2025-09-23 15:05:00|49.26|46.46|49.26|46.46|49.32|46.52|49.19|46.39|0
1758640200000|2025-09-23 15:10:00|49.24|46.44|49.08|46.28|49.27|46.47|49.07|46.27|0
1758640500000|2025-09-23 15:15:00|49.07|46.27|48.99|46.19|49.17|46.37|48.99|46.19|0
1758640800000|2025-09-23 15:20:00|49|46.2|49.05|46.25|49.14|46.34|48.99|46.19|0
1758641100000|2025-09-23 15:25:00|49.06|46.26|49.19|46.39|49.2|46.4|49.04|46.24|0
1758641400000|2025-09-23 15:30:00|49.21|46.41|49.19|46.39|49.23|46.43|49.06|46.26|0
1758641700000|2025-09-23 15:35:00|49.18|46.38|49.28|46.48|49.32|46.52|49.16|46.36|0
1758642000000|2025-09-23 15:40:00|49.3|46.5|49.38|46.58|49.54|46.74|49.25|46.45|0
1758642300000|2025-09-23 15:45:00|49.37|46.57|49.3|46.5|49.43|46.63|49.27|46.47|0
1758642600000|2025-09-23 15:50:00|49.28|46.48|49.46|46.66|49.46|46.66|49.27|46.47|0
1758642900000|2025-09-23 15:55:00|49.45|46.65|49.54|46.74|49.6|46.8|49.41|46.61|0
1758643200000|2025-09-23 16:00:00|49.53|46.73|49.57|46.77|49.62|46.82|49.51|46.71|0
1758643500000|2025-09-23 16:05:00|49.58|46.78|49.69|46.89|49.8|47|49.52|46.72|0
1758643800000|2025-09-23 16:10:00|49.71|46.91|49.67|46.87|49.82|47.02|49.63|46.83|0
1758644100000|2025-09-23 16:15:00|49.72|46.92|49.55|46.75|49.75|46.95|49.55|46.75|0
1758644400000|2025-09-23 16:20:00|49.57|46.77|49.56|46.76|49.6|46.8|49.48|46.68|0
1758644700000|2025-09-23 16:25:00|49.54|46.74|49.64|46.84|49.69|46.89|49.53|46.73|0
1758645000000|2025-09-23 16:30:00|49.65|46.85|49.61|46.81|49.85|47.05|49.58|46.78|0
1758645300000|2025-09-23 16:35:00|49.6|46.8|49.6|46.8|50.09|47.29|49.51|46.71|0
1758645600000|2025-09-23 16:40:00|49.57|46.77|49.64|46.84|49.73|46.93|49.5|46.7|0
1758645900000|2025-09-23 16:45:00|49.62|46.82|49.35|46.55|49.66|46.86|49.31|46.51|0
1758646200000|2025-09-23 16:50:00|49.34|46.54|49.42|46.62|49.42|46.62|49.24|46.44|0
1758646500000|2025-09-23 16:55:00|49.45|46.65|49.56|46.76|49.68|46.88|49.4|46.6|0
1758646800000|2025-09-23 17:00:00|49.55|46.75|49.88|47.08|49.9|47.1|49.53|46.73|0
1758647100000|2025-09-23 17:05:00|49.87|47.07|49.7|46.9|49.87|47.07|49.66|46.86|0
1758647400000|2025-09-23 17:10:00|49.71|46.91|49.77|46.97|49.88|47.08|49.67|46.87|0
1758647700000|2025-09-23 17:15:00|49.79|46.99|49.98|47.18|49.98|47.18|49.75|46.95|0
1758648000000|2025-09-23 17:20:00|49.94|47.14|50.03|47.23|50.13|47.33|49.87|47.07|0
1758648300000|2025-09-23 17:25:00|50.02|47.22|50.61|47.81|50.63|47.83|50.01|47.21|0
1758648600000|2025-09-23 17:30:00|50.65|47.85|50.81|48.01|50.83|48.03|50.58|47.78|0
1758648900000|2025-09-23 17:35:00|50.79|47.99|51.33|48.53|51.42|48.62|50.79|47.99|0
1758649200000|2025-09-23 17:40:00|51.34|48.54|51.6|48.8|52.01|49.21|51.28|48.48|0
1758649500000|2025-09-23 17:45:00|51.59|48.79|51.13|48.33|51.79|48.99|51.08|48.28|0
1758649800000|2025-09-23 17:50:00|51.18|48.38|51.42|48.62|51.48|48.68|51.11|48.31|0
1758650100000|2025-09-23 17:55:00|51.45|48.65|51.2|48.4|51.51|48.71|51.13|48.33|0
1758650400000|2025-09-23 18:00:00|51.22|48.42|51.5|48.7|51.5|48.7|51.16|48.36|0
1758650700000|2025-09-23 18:05:00|51.49|48.69|51.43|48.63|51.56|48.76|51.3|48.5|0
1758651000000|2025-09-23 18:10:00|51.45|48.65|51.51|48.71|51.55|48.75|51.33|48.53|0
1758651300000|2025-09-23 18:15:00|51.53|48.73|51.74|48.94|51.74|48.94|51.46|48.66|0
1758651600000|2025-09-23 18:20:00|51.71|48.91|51.82|49.02|51.86|49.06|51.62|48.82|0
1758651900000|2025-09-23 18:25:00|51.78|48.98|51.64|48.84|51.82|49.02|51.47|48.67|0
1758652200000|2025-09-23 18:30:00|51.67|48.87|51.36|48.56|51.67|48.87|51.29|48.49|0
1758652500000|2025-09-23 18:35:00|51.37|48.57|51.46|48.66|51.53|48.73|51.22|48.42|0
1758652800000|2025-09-23 18:40:00|51.59|48.79|51.66|48.86|51.69|48.89|51.52|48.72|0
1758653100000|2025-09-23 18:45:00|51.65|48.85|51.69|48.89|51.73|48.93|51.55|48.75|0
1758653400000|2025-09-23 18:50:00|51.66|48.86|51.96|49.16|51.97|49.17|51.64|48.84|0
1758653700000|2025-09-23 18:55:00|51.94|49.14|52.17|49.37|52.21|49.41|51.84|49.04|0
1758654000000|2025-09-23 19:00:00|52.19|49.39|51.98|49.18|52.19|49.39|51.77|48.97|0
1758654300000|2025-09-23 19:05:00|51.95|49.15|52.13|49.33|52.2|49.4|51.9|49.1|0
1758654600000|2025-09-23 19:10:00|52.12|49.32|52.09|49.29|52.17|49.37|52|49.2|0
1758654900000|2025-09-23 19:15:00|52.06|49.26|51.84|49.04|52.12|49.32|51.83|49.03|0
1758655200000|2025-09-23 19:20:00|51.85|49.05|52.03|49.23|52.09|49.29|51.83|49.03|0
1758655500000|2025-09-23 19:25:00|52.05|49.25|52.07|49.27|52.14|49.34|51.98|49.18|0
1758655800000|2025-09-23 19:30:00|52.06|49.26|52.04|49.24|52.24|49.44|51.97|49.17|0
1758656100000|2025-09-23 19:35:00|52.03|49.23|52.02|49.22|52.14|49.34|51.97|49.17|0
1758656400000|2025-09-23 19:40:00|52.03|49.23|51.95|49.15|52.09|49.29|51.94|49.14|0
1758656700000|2025-09-23 19:45:00|51.96|49.16|51.87|49.07|51.96|49.16|51.72|48.92|0
1758657000000|2025-09-23 19:50:00|51.75|48.95|51.32|48.52|51.75|48.95|51.29|48.49|0
1758657300000|2025-09-23 19:55:00|51.39|48.59|51.44|48.64|51.67|48.87|51.33|48.53|0
1758657600000|2025-09-23 20:00:00|51.47|48.67|51.4|48.6|51.6|48.8|51.29|48.49|0
1758657900000|2025-09-23 20:05:00|51.41|48.61|51.43|48.63|51.45|48.65|51.31|48.51|0
1758658200000|2025-09-23 20:10:00|51.42|48.62|51.34|48.54|51.48|48.68|51.32|48.52|0
1758658500000|2025-09-23 20:15:00|51.33|48.53|51.38|48.58|51.39|48.59|51.31|48.51|0
1758658800000|2025-09-23 20:20:00|51.36|48.56|51.52|48.72|51.6|48.8|51.31|48.51|0
1758659100000|2025-09-23 20:25:00|51.53|48.73|51.49|48.69|51.55|48.75|51.49|48.69|0
1758659400000|2025-09-23 20:30:00|51.51|48.71|51.52|48.72|51.56|48.76|51.49|48.69|0
1758659700000|2025-09-23 20:35:00|51.5|48.7|51.56|48.76|51.57|48.77|51.5|48.7|0
1758660000000|2025-09-23 20:40:00|51.54|48.74|51.39|48.59|51.57|48.77|51.35|48.55|0
1758660300000|2025-09-23 20:45:00|51.36|48.56|51.39|48.59|51.41|48.61|51.34|48.54|0
1758660600000|2025-09-23 20:50:00|51.38|48.58|51.35|48.55|51.42|48.62|51.35|48.55|0
1758660900000|2025-09-23 20:55:00|51.55|48.35|51.53|48.33|51.55|48.35|51.5|48.3|0
1758661200000|2025-09-23 21:00:00|51.55|48.35|51.32|48.12|51.55|48.35|51.31|48.11|0
1758661500000|2025-09-23 21:05:00|51.33|48.13|51.34|48.14|51.4|48.2|51.26|48.06|0
1758661800000|2025-09-23 21:10:00|51.33|48.13|51.33|48.13|51.38|48.18|51.31|48.11|0
1758662100000|2025-09-23 21:15:00|51.39|48.19|51.33|48.13|51.4|48.2|51.3|48.1|0
1758662400000|2025-09-23 21:20:00|51.35|48.15|51.31|48.11|51.35|48.15|51.31|48.11|0
1758662700000|2025-09-23 21:25:00|51.24|48.04|51.3|48.1|51.31|48.11|51.24|48.04|0
1758663000000|2025-09-23 21:30:00|51.31|48.11|51.25|48.05|51.32|48.12|51.25|48.05|0
1758663300000|2025-09-23 21:35:00|51.26|48.06|51.27|48.07|51.27|48.07|51.24|48.04|0
1758663600000|2025-09-23 21:40:00|51.28|48.08|51.3|48.1|51.31|48.11|51.25|48.05|0
1758663900000|2025-09-23 21:45:00|51.31|48.11|51.33|48.13|51.33|48.13|51.31|48.11|0
1758664200000|2025-09-23 21:50:00|51.34|48.14|51.34|48.14|51.35|48.15|51.34|48.14|0
1758664500000|2025-09-23 21:55:00|51.35|48.15|51.32|48.12|51.41|48.21|51.32|48.12|0
1758664800000|2025-09-23 22:00:00|51.4|48.2|51.3|48.1|51.43|48.23|51.29|48.09|0
1758665100000|2025-09-23 22:05:00|51.29|48.09|51.21|48.01|51.29|48.09|51.2|48|0
1758665400000|2025-09-23 22:10:00|51.22|48.02|51.21|48.01|51.24|48.04|51.14|47.94|0
1758665700000|2025-09-23 22:15:00|51.22|48.02|51.3|48.1|51.31|48.11|51.21|48.01|0
1758666000000|2025-09-23 22:20:00|51.28|48.08|51.34|48.14|51.36|48.16|51.25|48.05|0
1758666300000|2025-09-23 22:25:00|51.33|48.13|51.38|48.18|51.38|48.18|51.33|48.13|0
1758666600000|2025-09-23 22:30:00|51.37|48.17|51.34|48.14|51.38|48.18|51.34|48.14|0
1758666900000|2025-09-23 22:35:00|51.33|48.13|51.34|48.14|51.37|48.17|51.31|48.11|0
1758667200000|2025-09-23 22:40:00|51.35|48.15|51.31|48.11|51.35|48.15|51.28|48.08|0
1758667500000|2025-09-23 22:45:00|51.29|48.09|51.26|48.06|51.3|48.1|51.25|48.05|0
1758667800000|2025-09-23 22:50:00|51.25|48.05|51.3|48.1|51.3|48.1|51.23|48.03|0
1758668100000|2025-09-23 22:55:00|51.29|48.09|51.29|48.09|51.29|48.09|51.27|48.07|0
1758668400000|2025-09-23 23:00:00|51.27|48.07|51.27|48.07|51.33|48.13|51.27|48.07|0
1758668700000|2025-09-23 23:05:00|51.28|48.08|51.28|48.08|51.3|48.1|51.27|48.07|0
1758669000000|2025-09-23 23:10:00|51.29|48.09|51.33|48.13|51.36|48.16|51.29|48.09|0
1758669300000|2025-09-23 23:15:00|51.31|48.11|51.33|48.13|51.33|48.13|51.27|48.07|0
1758669600000|2025-09-23 23:20:00|51.34|48.14|51.32|48.12|51.34|48.14|51.32|48.12|0
1758669900000|2025-09-23 23:25:00|51.31|48.11|51.32|48.12|51.34|48.14|51.31|48.11|0
1758670200000|2025-09-23 23:30:00|51.31|48.11|51.34|48.14|51.35|48.15|51.31|48.11|0
1758670500000|2025-09-23 23:35:00|51.33|48.13|51.34|48.14|51.35|48.15|51.32|48.12|0
1758670800000|2025-09-23 23:40:00|51.32|48.12|51.34|48.14|51.36|48.16|51.32|48.12|0
1758671100000|2025-09-23 23:45:00|51.35|48.15|51.33|48.13|51.35|48.15|51.3|48.1|0
1758671400000|2025-09-23 23:50:00|51.32|48.12|51.38|48.18|51.38|48.18|51.32|48.12|0
1758671700000|2025-09-23 23:55:00|51.36|48.16|51.37|48.17|51.41|48.21|51.36|48.16|0
1758672000000|2025-09-24 00:00:00|51.39|48.19|51.43|48.23|51.45|48.25|51.36|48.16|0
1758672300000|2025-09-24 00:05:00|51.42|48.22|51.68|48.48|51.73|48.53|51.42|48.22|0
1758672600000|2025-09-24 00:10:00|51.67|48.47|51.58|48.38|51.68|48.48|51.53|48.33|0
1758672900000|2025-09-24 00:15:00|51.59|48.39|51.49|48.69|51.59|48.75|51.39|48.39|0
1758673200000|2025-09-24 00:20:00|51.47|48.67|51.43|48.63|51.52|48.72|51.4|48.6|0
1758673500000|2025-09-24 00:25:00|51.42|48.62|51.45|48.65|51.48|48.68|51.4|48.6|0
1758673800000|2025-09-24 00:30:00|51.46|48.66|51.44|48.64|51.48|48.68|51.38|48.58|0
1758674100000|2025-09-24 00:35:00|51.43|48.63|51.47|48.67|51.49|48.69|51.42|48.62|0
1758674400000|2025-09-24 00:40:00|51.45|48.65|51.43|48.63|51.46|48.66|51.41|48.61|0
1758674700000|2025-09-24 00:45:00|51.41|48.61|51.45|48.65|51.46|48.66|51.36|48.56|0
1758675000000|2025-09-24 00:50:00|51.39|48.59|51.39|48.59|51.45|48.65|51.34|48.54|0
1758675300000|2025-09-24 00:55:00|51.4|48.6|51.37|48.57|51.4|48.6|51.31|48.51|0
1758675600000|2025-09-24 01:00:00|51.36|48.56|51.42|48.62|51.44|48.64|51.34|48.54|0
1758675900000|2025-09-24 01:05:00|51.41|48.61|51.38|48.58|51.42|48.62|51.33|48.53|0
1758676200000|2025-09-24 01:10:00|51.39|48.59|51.37|48.57|51.41|48.61|51.35|48.55|0
1758676500000|2025-09-24 01:15:00|51.39|48.59|51.4|48.6|51.42|48.62|51.35|48.55|0
1758676800000|2025-09-24 01:20:00|51.42|48.62|51.48|48.68|51.48|48.68|51.35|48.55|0
1758677100000|2025-09-24 01:25:00|51.38|48.58|51.41|48.61|51.52|48.72|51.38|48.58|0
1758677400000|2025-09-24 01:30:00|51.4|48.6|51.4|48.6|51.45|48.65|51.35|48.55|0
1758677700000|2025-09-24 01:35:00|51.39|48.59|51.39|48.59|51.44|48.64|51.35|48.55|0
1758678000000|2025-09-24 01:40:00|51.37|48.57|51.4|48.6|51.47|48.67|51.37|48.57|0
1758678300000|2025-09-24 01:45:00|51.42|48.62|51.41|48.61|51.43|48.63|51.36|48.56|0
1758678600000|2025-09-24 01:50:00|51.42|48.62|51.45|48.65|51.47|48.67|51.35|48.55|0
1758678900000|2025-09-24 01:55:00|51.46|48.66|51.4|48.6|51.49|48.69|51.37|48.57|0
1758679200000|2025-09-24 02:00:00|51.38|48.58|51.38|48.58|51.42|48.62|51.34|48.54|0
1758679500000|2025-09-24 02:05:00|51.4|48.6|51.42|48.62|51.43|48.63|51.36|48.56|0
1758679800000|2025-09-24 02:10:00|51.4|48.6|51.42|48.62|51.44|48.64|51.39|48.59|0
1758680100000|2025-09-24 02:15:00|51.4|48.6|51.38|48.58|51.42|48.62|51.35|48.55|0
1758680400000|2025-09-24 02:20:00|51.4|48.6|51.39|48.59|51.47|48.67|51.36|48.56|0
1758680700000|2025-09-24 02:25:00|51.38|48.58|51.39|48.59|51.41|48.61|51.36|48.56|0
1758681000000|2025-09-24 02:30:00|51.37|48.57|51.39|48.59|51.42|48.62|51.3|48.5|0
1758681300000|2025-09-24 02:35:00|51.38|48.58|51.38|48.58|51.38|48.58|51.33|48.53|0
1758681600000|2025-09-24 02:40:00|51.36|48.56|51.37|48.57|51.38|48.58|51.32|48.52|0
1758681900000|2025-09-24 02:45:00|51.36|48.56|51.35|48.55|51.38|48.58|51.31|48.51|0
1758682200000|2025-09-24 02:50:00|51.34|48.54|51.34|48.54|51.37|48.57|51.32|48.52|0
1758682500000|2025-09-24 02:55:00|51.35|48.55|51.35|48.55|51.39|48.59|51.34|48.54|0
1758682800000|2025-09-24 03:00:00|51.36|48.56|51.36|48.56|51.37|48.57|51.34|48.54|0
1758683100000|2025-09-24 03:05:00|51.35|48.55|51.39|48.59|51.41|48.61|51.35|48.55|0
1758683400000|2025-09-24 03:10:00|51.37|48.57|51.37|48.57|51.41|48.61|51.33|48.53|0
1758683700000|2025-09-24 03:15:00|51.35|48.55|51.4|48.6|51.42|48.62|51.34|48.54|0
1758684000000|2025-09-24 03:20:00|51.31|48.51|51.26|48.46|51.4|48.6|51.26|48.46|0
1758684300000|2025-09-24 03:25:00|51.27|48.47|51.26|48.46|51.29|48.49|51.24|48.44|0
1758684600000|2025-09-24 03:30:00|51.28|48.48|51.26|48.46|51.31|48.51|51.23|48.43|0
1758684900000|2025-09-24 03:35:00|51.24|48.44|51.25|48.45|51.25|48.45|51.21|48.41|0
1758685200000|2025-09-24 03:40:00|51.24|48.44|51.21|48.41|51.25|48.45|51.21|48.41|0
1758685500000|2025-09-24 03:45:00|51.2|48.4|51.2|48.4|51.25|48.45|51.2|48.4|0
1758685800000|2025-09-24 03:50:00|51.22|48.42|51.22|48.42|51.23|48.43|51.16|48.36|0
1758686100000|2025-09-24 03:55:00|51.21|48.41|51.22|48.42|51.23|48.43|51.19|48.39|0
1758686400000|2025-09-24 04:00:00|51.2|48.4|51.2|48.4|51.23|48.43|51.18|48.38|0
1758686700000|2025-09-24 04:05:00|51.19|48.39|51.21|48.41|51.21|48.41|51.18|48.38|0
1758687000000|2025-09-24 04:10:00|51.2|48.4|51.24|48.44|51.24|48.44|51.17|48.37|0
1758687300000|2025-09-24 04:15:00|51.23|48.43|51.22|48.42|51.24|48.44|51.19|48.39|0
1758687600000|2025-09-24 04:20:00|51.21|48.41|51.24|48.44|51.27|48.47|51.21|48.41|0
1758687900000|2025-09-24 04:25:00|51.23|48.43|51.17|48.37|51.23|48.43|51.17|48.37|0
1758688200000|2025-09-24 04:30:00|51.18|48.38|51.19|48.39|51.2|48.4|51.17|48.37|0
1758688500000|2025-09-24 04:35:00|51.2|48.4|51.21|48.41|51.22|48.42|51.2|48.4|0
1758688800000|2025-09-24 04:40:00|51.2|48.4|51.17|48.37|51.22|48.42|51.17|48.37|0
1758689100000|2025-09-24 04:45:00|51.14|48.34|51.21|48.41|51.23|48.43|51.13|48.33|0
1758689400000|2025-09-24 04:50:00|51.2|48.4|51.2|48.4|51.24|48.44|51.18|48.38|0
1758689700000|2025-09-24 04:55:00|51.22|48.42|51.17|48.37|51.22|48.42|51.17|48.37|0
1758690000000|2025-09-24 05:00:00|51.22|48.42|51.17|48.37|51.22|48.42|51.08|48.28|0
1758690300000|2025-09-24 05:05:00|51.18|48.38|51.16|48.36|51.19|48.39|51.15|48.35|0
1758690600000|2025-09-24 05:10:00|51.15|48.35|51.14|48.34|51.18|48.38|51.12|48.32|0
1758690900000|2025-09-24 05:15:00|51.15|48.35|51.18|48.38|51.2|48.4|51.14|48.34|0
1758691200000|2025-09-24 05:20:00|51.17|48.37|51.17|48.37|51.19|48.39|51.17|48.37|0
1758691500000|2025-09-24 05:25:00|51.16|48.36|51.14|48.34|51.19|48.39|51.12|48.32|0
1758691800000|2025-09-24 05:30:00|51.15|48.35|51.14|48.34|51.18|48.38|51.13|48.33|0
1758692100000|2025-09-24 05:35:00|51.13|48.33|51.1|48.3|51.15|48.35|51.09|48.29|0
1758692400000|2025-09-24 05:40:00|51.09|48.29|51.1|48.3|51.12|48.32|51.08|48.28|0
1758692700000|2025-09-24 05:45:00|51.09|48.29|51.04|48.24|51.1|48.3|51.01|48.21|0
1758693000000|2025-09-24 05:50:00|51.08|48.28|51.09|48.29|51.1|48.3|51.04|48.24|0
1758693300000|2025-09-24 05:55:00|51.07|48.27|51.05|48.25|51.11|48.31|51.04|48.24|0
1758693600000|2025-09-24 06:00:00|51.06|48.26|51.03|48.23|51.08|48.28|50.97|48.17|0
1758693900000|2025-09-24 06:05:00|51.04|48.24|51.02|48.22|51.04|48.24|51.01|48.21|0
1758694200000|2025-09-24 06:10:00|51.03|48.23|51.02|48.22|51.03|48.23|50.95|48.15|0
1758694500000|2025-09-24 06:15:00|51.01|48.21|50.93|48.13|51.01|48.21|50.92|48.12|0
1758694800000|2025-09-24 06:20:00|50.94|48.14|50.99|48.19|51|48.2|50.92|48.12|0
1758695100000|2025-09-24 06:25:00|51|48.2|50.93|48.13|51|48.2|50.91|48.11|0
1758695400000|2025-09-24 06:30:00|50.96|48.16|50.92|48.12|50.97|48.17|50.9|48.1|0
1758695700000|2025-09-24 06:35:00|50.91|48.11|50.96|48.16|50.96|48.16|50.91|48.11|0
1758696000000|2025-09-24 06:40:00|50.94|48.14|50.9|48.1|50.97|48.17|50.88|48.08|0
1758696300000|2025-09-24 06:45:00|50.88|48.08|50.84|48.04|50.91|48.11|50.83|48.03|0
1758696600000|2025-09-24 06:50:00|50.79|47.99|50.74|47.94|50.79|47.99|50.61|47.81|0
1758696900000|2025-09-24 06:55:00|50.76|47.96|50.85|48.05|50.86|48.06|50.74|47.94|0
1758697200000|2025-09-24 07:00:00|50.86|48.06|51.03|48.23|51.03|48.23|50.83|48.03|0
1758697500000|2025-09-24 07:05:00|51|48.2|51.15|48.35|51.15|48.35|50.97|48.17|0
1758697800000|2025-09-24 07:10:00|51.16|48.36|51.41|48.61|51.45|48.65|51.14|48.34|0
1758698100000|2025-09-24 07:15:00|51.39|48.59|51.44|48.64|51.46|48.66|51.31|48.51|0
1758698400000|2025-09-24 07:20:00|51.42|48.62|51.41|48.61|51.52|48.72|51.35|48.55|0
1758698700000|2025-09-24 07:25:00|51.43|48.63|51.42|48.62|51.5|48.7|51.36|48.56|0
1758699000000|2025-09-24 07:30:00|51.41|48.61|51.39|48.59|51.45|48.65|51.36|48.56|0
1758699300000|2025-09-24 07:35:00|51.4|48.6|51.39|48.59|51.45|48.65|51.35|48.55|0
1758699600000|2025-09-24 07:40:00|51.41|48.61|51.25|48.45|51.42|48.62|51.23|48.43|0
1758699900000|2025-09-24 07:45:00|51.24|48.44|50.98|48.18|51.25|48.45|50.97|48.17|0
1758700200000|2025-09-24 07:50:00|50.96|48.16|51.01|48.21|51.04|48.24|50.94|48.14|0
1758700500000|2025-09-24 07:55:00|50.99|48.19|50.93|48.13|51.02|48.22|50.9|48.1|0
1758700800000|2025-09-24 08:00:00|50.91|48.11|50.83|48.03|50.93|48.13|50.81|48.01|0
1758701100000|2025-09-24 08:05:00|50.84|48.04|50.83|48.03|50.85|48.05|50.78|47.98|0
1758701400000|2025-09-24 08:10:00|50.84|48.04|50.82|48.02|50.86|48.06|50.78|47.98|0
1758701700000|2025-09-24 08:15:00|50.81|48.01|50.85|48.05|50.9|48.1|50.78|47.98|0
1758702000000|2025-09-24 08:20:00|50.84|48.04|51.05|48.25|51.05|48.25|50.8|48|0
1758702300000|2025-09-24 08:25:00|51.03|48.23|51.02|48.22|51.06|48.26|50.98|48.18|0
1758702600000|2025-09-24 08:30:00|51.04|48.24|50.99|48.19|51.08|48.28|50.96|48.16|0
1758702900000|2025-09-24 08:35:00|51|48.2|51|48.2|51.05|48.25|50.97|48.17|0
1758703200000|2025-09-24 08:40:00|51.01|48.21|50.98|48.18|51.03|48.23|50.92|48.12|0
1758703500000|2025-09-24 08:45:00|50.96|48.16|51.01|48.21|51.02|48.22|50.93|48.13|0
1758703800000|2025-09-24 08:50:00|50.99|48.19|51|48.2|51.04|48.24|50.95|48.15|0
1758704100000|2025-09-24 08:55:00|51.02|48.22|50.95|48.15|51.02|48.22|50.91|48.11|0
1758704400000|2025-09-24 09:00:00|50.94|48.14|50.86|48.06|50.98|48.18|50.82|48.02|0
1758704700000|2025-09-24 09:05:00|50.84|48.04|50.84|48.04|50.89|48.09|50.83|48.03|0
1758705000000|2025-09-24 09:10:00|50.85|48.05|50.89|48.09|50.89|48.09|50.82|48.02|0
1758705300000|2025-09-24 09:15:00|50.9|48.1|50.81|48.01|50.9|48.1|50.79|47.99|0
1758705600000|2025-09-24 09:20:00|50.8|48|50.8|48|50.85|48.05|50.79|47.99|0
1758705900000|2025-09-24 09:25:00|50.76|47.96|50.75|47.95|50.8|48|50.72|47.92|0
1758706200000|2025-09-24 09:30:00|50.74|47.94|50.71|47.91|50.75|47.95|50.68|47.88|0
1758706500000|2025-09-24 09:35:00|50.7|47.9|50.78|47.98|50.78|47.98|50.67|47.87|0
1758706800000|2025-09-24 09:40:00|50.77|47.97|50.78|47.98|50.79|47.99|50.74|47.94|0
1758707100000|2025-09-24 09:45:00|50.77|47.97|50.74|47.94|50.82|48.02|50.74|47.94|0
1758707400000|2025-09-24 09:50:00|50.73|47.93|50.73|47.93|50.73|47.93|50.63|47.83|0
1758707700000|2025-09-24 09:55:00|50.71|47.91|50.67|47.87|50.72|47.92|50.65|47.85|0
1758708000000|2025-09-24 10:00:00|50.69|47.89|50.66|47.86|50.7|47.9|50.61|47.81|0
1758708300000|2025-09-24 10:05:00|50.65|47.85|50.67|47.87|50.7|47.9|50.64|47.84|0
1758708600000|2025-09-24 10:10:00|50.68|47.88|50.6|47.8|50.68|47.88|50.58|47.78|0
1758708900000|2025-09-24 10:15:00|50.61|47.81|50.64|47.84|50.64|47.84|50.6|47.8|0
1758709200000|2025-09-24 10:20:00|50.63|47.83|50.72|47.92|50.73|47.93|50.6|47.8|0
1758709500000|2025-09-24 10:25:00|50.74|47.94|50.77|47.97|50.81|48.01|50.69|47.89|0
1758709800000|2025-09-24 10:30:00|50.78|47.98|50.66|47.86|50.79|47.99|50.65|47.85|0
1758710100000|2025-09-24 10:35:00|50.65|47.85|50.7|47.9|50.7|47.9|50.63|47.83|0
1758710400000|2025-09-24 10:40:00|50.68|47.88|50.72|47.92|50.79|47.99|50.67|47.87|0
1758710700000|2025-09-24 10:45:00|50.7|47.9|50.61|47.81|50.73|47.93|50.61|47.81|0
1758711000000|2025-09-24 10:50:00|50.59|47.79|50.52|47.72|50.65|47.85|50.42|47.62|0
1758711300000|2025-09-24 10:55:00|50.53|47.73|50.46|47.66|50.55|47.75|50.46|47.66|0
1758711600000|2025-09-24 11:00:00|50.47|47.67|50.48|47.68|50.5|47.7|50.44|47.64|0
1758711900000|2025-09-24 11:05:00|50.49|47.69|50.37|47.57|50.49|47.69|50.35|47.55|0
1758712200000|2025-09-24 11:10:00|50.35|47.55|50.36|47.56|50.52|47.72|50.28|47.48|0
1758712500000|2025-09-24 11:15:00|50.37|47.57|50.37|47.57|50.4|47.6|50.35|47.55|0
1758712800000|2025-09-24 11:20:00|50.39|47.59|50.38|47.58|50.4|47.6|50.33|47.53|0
1758713100000|2025-09-24 11:25:00|50.39|47.59|50.43|47.63|50.46|47.66|50.34|47.54|0
1758713400000|2025-09-24 11:30:00|50.42|47.62|50.38|47.58|50.46|47.66|50.35|47.55|0
1758713700000|2025-09-24 11:35:00|50.37|47.57|50.49|47.69|50.52|47.72|50.37|47.57|0
1758714000000|2025-09-24 11:40:00|50.51|47.71|50.7|47.9|50.72|47.92|50.49|47.69|0
1758714300000|2025-09-24 11:45:00|50.71|47.91|50.63|47.83|50.72|47.92|50.6|47.8|0
1758714600000|2025-09-24 11:50:00|50.64|47.84|50.6|47.8|50.68|47.88|50.58|47.78|0
1758714900000|2025-09-24 11:55:00|50.66|47.86|50.42|47.62|50.66|47.86|50.41|47.61|0
1758715200000|2025-09-24 12:00:00|50.45|47.65|50.44|47.64|50.53|47.73|50.11|47.31|0
1758715500000|2025-09-24 12:05:00|50.47|47.67|50.42|47.62|50.48|47.68|50.4|47.6|0
1758715800000|2025-09-24 12:10:00|50.44|47.64|50.43|47.63|50.49|47.69|50.4|47.6|0
1758716100000|2025-09-24 12:15:00|50.42|47.62|50.52|47.72|50.56|47.76|50.37|47.57|0
1758716400000|2025-09-24 12:20:00|50.54|47.74|50.48|47.68|50.57|47.77|50.44|47.64|0
1758716700000|2025-09-24 12:25:00|50.46|47.66|50.53|47.73|50.59|47.79|50.45|47.65|0
1758717000000|2025-09-24 12:30:00|50.51|47.71|50.54|47.74|50.6|47.8|50.47|47.67|0
1758717300000|2025-09-24 12:35:00|50.55|47.75|50.51|47.71|50.61|47.81|50.48|47.68|0
1758717600000|2025-09-24 12:40:00|50.5|47.7|50.55|47.75|50.57|47.77|50.47|47.67|0
1758717900000|2025-09-24 12:45:00|50.54|47.74|50.53|47.73|50.56|47.76|50.49|47.69|0
1758718200000|2025-09-24 12:50:00|50.55|47.75|50.57|47.77|50.6|47.8|50.52|47.72|0
1758718500000|2025-09-24 12:55:00|50.58|47.78|50.53|47.73|50.59|47.79|50.46|47.66|0
1758718800000|2025-09-24 13:00:00|50.54|47.74|50.46|47.66|50.54|47.74|50.43|47.63|0
1758719100000|2025-09-24 13:05:00|50.45|47.65|50.44|47.64|50.49|47.69|50.39|47.59|0
1758719400000|2025-09-24 13:10:00|50.46|47.66|50.63|47.83|50.63|47.83|50.37|47.57|0
1758719700000|2025-09-24 13:15:00|50.65|47.85|50.6|47.8|50.65|47.85|50.51|47.71|0
1758720000000|2025-09-24 13:20:00|50.57|47.77|50.5|47.7|50.6|47.8|50.5|47.7|0
1758720300000|2025-09-24 13:25:00|50.52|47.72|50.81|48.01|50.86|48.06|50.49|47.69|0
1758720600000|2025-09-24 13:30:00|50.39|47.59|50.73|47.93|50.81|48.01|50.39|47.59|0
1758720900000|2025-09-24 13:35:00|50.71|47.91|50.97|48.17|51.07|48.27|50.7|47.9|0
1758721200000|2025-09-24 13:40:00|50.99|48.19|51.09|48.29|51.18|48.38|50.88|48.08|0
1758721500000|2025-09-24 13:45:00|51.07|48.27|51.48|48.68|51.49|48.69|51.05|48.25|0
1758721800000|2025-09-24 13:50:00|51.51|48.71|51.86|49.06|51.95|49.15|51.44|48.64|0
1758722100000|2025-09-24 13:55:00|51.84|49.04|51.75|48.95|51.91|49.11|51.71|48.91|0
1758722400000|2025-09-24 14:00:00|51.78|48.98|51.55|48.75|51.92|49.12|51.52|48.72|0
1758722700000|2025-09-24 14:05:00|51.62|48.82|51.85|49.05|51.98|49.18|51.55|48.75|0
1758723000000|2025-09-24 14:10:00|51.88|49.08|51.68|48.88|51.94|49.14|51.65|48.85|0
1758723300000|2025-09-24 14:15:00|51.67|48.87|51.63|48.83|51.78|48.98|51.54|48.74|0
1758723600000|2025-09-24 14:20:00|51.61|48.81|51.68|48.88|51.7|48.9|51.51|48.71|0
1758723900000|2025-09-24 14:25:00|51.65|48.85|51.6|48.8|51.75|48.95|51.55|48.75|0
1758724200000|2025-09-24 14:30:00|51.62|48.82|51.81|49.01|51.83|49.03|51.5|48.7|0
1758724500000|2025-09-24 14:35:00|51.79|48.99|51.61|48.81|51.81|49.01|51.52|48.72|0
1758724800000|2025-09-24 14:40:00|51.59|48.79|51.57|48.77|51.67|48.87|51.56|48.76|0
1758725100000|2025-09-24 14:45:00|51.58|48.78|51.42|48.62|51.59|48.79|51.32|48.52|0
1758725400000|2025-09-24 14:50:00|51.4|48.6|51.51|48.71|51.53|48.73|51.25|48.45|0
1758725700000|2025-09-24 14:55:00|51.54|48.74|51.54|48.74|51.67|48.87|51.5|48.7|0
1758726000000|2025-09-24 15:00:00|51.51|48.71|51.65|48.85|51.68|48.88|51.47|48.67|0
1758726300000|2025-09-24 15:05:00|51.7|48.9|51.53|48.73|51.73|48.93|51.43|48.63|0
1758726600000|2025-09-24 15:10:00|51.52|48.72|51.7|48.9|51.79|48.99|51.52|48.72|0
1758726900000|2025-09-24 15:15:00|51.71|48.91|51.71|48.91|51.77|48.97|51.62|48.82|0
1758727200000|2025-09-24 15:20:00|51.69|48.89|51.48|48.68|51.71|48.91|51.42|48.62|0
1758727500000|2025-09-24 15:25:00|51.44|48.64|51.62|48.82|51.67|48.87|51.41|48.61|0
1758727800000|2025-09-24 15:30:00|51.6|48.8|51.98|49.18|51.98|49.18|51.6|48.8|0
1758728100000|2025-09-24 15:35:00|51.99|49.19|51.97|49.17|52.1|49.3|51.81|49.01|0
1758728400000|2025-09-24 15:40:00|51.99|49.19|52.05|49.25|52.09|49.29|51.92|49.12|0
1758728700000|2025-09-24 15:45:00|52.01|49.21|52.59|49.79|52.6|49.8|52.01|49.21|0
1758729000000|2025-09-24 15:50:00|52.55|49.75|52.75|49.95|52.89|50.09|52.49|49.69|0
1758729300000|2025-09-24 15:55:00|52.77|49.97|53.41|50.61|53.47|50.67|52.74|49.94|0
1758729600000|2025-09-24 16:00:00|53.42|50.62|53.32|50.52|53.53|50.73|53.17|50.37|0
1758729900000|2025-09-24 16:05:00|53.35|50.55|53.55|50.75|53.58|50.78|53.25|50.45|0
1758730200000|2025-09-24 16:10:00|53.54|50.74|53.55|50.75|53.75|50.95|53.47|50.67|0
1758730500000|2025-09-24 16:15:00|53.56|50.76|53.42|50.62|53.74|50.94|53.34|50.54|0
1758730800000|2025-09-24 16:20:00|53.4|50.6|52.9|50.1|53.4|50.6|52.86|50.06|0
1758731100000|2025-09-24 16:25:00|52.91|50.11|52.83|50.03|53.16|50.36|52.76|49.96|0
1758731400000|2025-09-24 16:30:00|52.8|50|53.05|50.25|53.05|50.25|52.74|49.94|0
1758731700000|2025-09-24 16:35:00|53|50.2|52.9|50.1|53.03|50.23|52.89|50.09|0
1758732000000|2025-09-24 16:40:00|52.88|50.08|52.65|49.85|52.93|50.13|52.65|49.85|0
1758732300000|2025-09-24 16:45:00|52.68|49.88|52.73|49.93|52.84|50.04|52.61|49.81|0
1758732600000|2025-09-24 16:50:00|52.74|49.94|52.82|50.02|52.89|50.09|52.67|49.87|0
1758732900000|2025-09-24 16:55:00|52.83|50.03|52.82|50.02|52.89|50.09|52.71|49.91|0
1758733200000|2025-09-24 17:00:00|52.81|50.01|52.69|49.89|52.85|50.05|52.61|49.81|0
1758733500000|2025-09-24 17:05:00|52.67|49.87|52.45|49.65|52.72|49.92|52.41|49.61|0
1758733800000|2025-09-24 17:10:00|52.44|49.64|52.12|49.32|52.45|49.65|51.93|49.13|0
1758734100000|2025-09-24 17:15:00|52.09|49.29|52.09|49.29|52.17|49.37|52.04|49.24|0
1758734400000|2025-09-24 17:20:00|52.07|49.27|52.01|49.21|52.19|49.39|51.98|49.18|0
1758734700000|2025-09-24 17:25:00|52.02|49.22|52.01|49.21|52.16|49.36|51.99|49.19|0
1758735000000|2025-09-24 17:30:00|51.99|49.19|51.7|48.9|52.02|49.22|51.7|48.9|0
1758735300000|2025-09-24 17:35:00|51.71|48.91|51.96|49.16|51.98|49.18|51.56|48.76|0
1758735600000|2025-09-24 17:40:00|51.97|49.17|52.17|49.37|52.18|49.38|51.93|49.13|0
1758735900000|2025-09-24 17:45:00|52.18|49.38|52.58|49.78|52.59|49.79|52.15|49.35|0
1758736200000|2025-09-24 17:50:00|52.59|49.79|52.52|49.72|52.63|49.83|52.45|49.65|0
1758736500000|2025-09-24 17:55:00|52.5|49.7|52.43|49.63|52.55|49.75|52.38|49.58|0
1758736800000|2025-09-24 18:00:00|52.44|49.64|52.49|49.69|52.53|49.73|52.36|49.56|0
1758737100000|2025-09-24 18:05:00|52.5|49.7|52.55|49.75|52.59|49.79|52.45|49.65|0
1758737400000|2025-09-24 18:10:00|52.57|49.77|52.55|49.75|52.76|49.96|52.55|49.75|0
1758737700000|2025-09-24 18:15:00|52.57|49.77|52.41|49.61|52.58|49.78|52.37|49.57|0
1758738000000|2025-09-24 18:20:00|52.45|49.65|52.65|49.85|52.7|49.9|52.43|49.63|0
1758738300000|2025-09-24 18:25:00|52.67|49.87|52.71|49.91|52.79|49.99|52.65|49.85|0
1758738600000|2025-09-24 18:30:00|52.7|49.9|52.48|49.68|52.73|49.93|52.46|49.66|0
1758738900000|2025-09-24 18:35:00|52.46|49.66|52.26|49.46|52.5|49.7|52.24|49.44|0
1758739200000|2025-09-24 18:40:00|52.24|49.44|52.03|49.23|52.31|49.51|51.97|49.17|0
1758739500000|2025-09-24 18:45:00|52.05|49.25|51.92|49.12|52.12|49.32|51.89|49.09|0
1758739800000|2025-09-24 18:50:00|51.94|49.14|51.63|48.83|52.01|49.21|51.63|48.83|0
1758740100000|2025-09-24 18:55:00|51.64|48.84|51.54|48.74|51.65|48.85|51.53|48.73|0
1758740400000|2025-09-24 19:00:00|51.57|48.77|51.64|48.84|51.7|48.9|51.49|48.69|0
1758740700000|2025-09-24 19:05:00|51.62|48.82|51.57|48.77|51.65|48.85|51.49|48.69|0
1758741000000|2025-09-24 19:10:00|51.56|48.76|51.54|48.74|51.61|48.81|51.47|48.67|0
1758741300000|2025-09-24 19:15:00|51.51|48.71|51.51|48.71|51.64|48.84|51.48|48.68|0
1758741600000|2025-09-24 19:20:00|51.49|48.69|51.41|48.61|51.52|48.72|51.33|48.53|0
1758741900000|2025-09-24 19:25:00|51.38|48.58|51.36|48.56|51.43|48.63|51.34|48.54|0
1758742200000|2025-09-24 19:30:00|51.38|48.58|51.28|48.48|51.42|48.62|51.21|48.41|0
1758742500000|2025-09-24 19:35:00|51.3|48.5|51.25|48.45|51.36|48.56|51.24|48.44|0
1758742800000|2025-09-24 19:40:00|51.28|48.48|51.28|48.48|51.36|48.56|51.17|48.37|0
1758743100000|2025-09-24 19:45:00|51.29|48.49|51.09|48.29|51.38|48.58|51.03|48.23|0
1758743400000|2025-09-24 19:50:00|51.13|48.33|50.82|48.02|51.13|48.33|50.74|47.94|0
1758743700000|2025-09-24 19:55:00|50.84|48.04|50.81|48.01|51.09|48.29|50.65|47.85|0
1758744000000|2025-09-24 20:00:00|50.82|48.02|50.4|47.6|50.82|48.02|50.36|47.56|0
1758744300000|2025-09-24 20:05:00|50.38|47.58|50.3|47.5|50.45|47.65|50.26|47.46|0
1758744600000|2025-09-24 20:10:00|50.28|47.48|50.13|47.33|50.42|47.62|50.12|47.32|0
1758744900000|2025-09-24 20:15:00|50.12|47.32|50.25|47.45|50.25|47.45|50.1|47.3|0
1758745200000|2025-09-24 20:20:00|50.24|47.44|50.31|47.51|50.36|47.56|50.21|47.41|0
1758745500000|2025-09-24 20:25:00|50.33|47.53|50.3|47.5|50.4|47.6|50.28|47.48|0
1758745800000|2025-09-24 20:30:00|50.29|47.49|50.32|47.52|50.35|47.55|50.29|47.49|0
1758746100000|2025-09-24 20:35:00|50.3|47.5|50.31|47.51|50.32|47.52|50.29|47.49|0
1758746400000|2025-09-24 20:40:00|50.3|47.5|50.24|47.44|50.32|47.52|50.24|47.44|0
1758746700000|2025-09-24 20:45:00|50.26|47.46|50.26|47.46|50.29|47.49|50.25|47.45|0
1758747000000|2025-09-24 20:50:00|50.27|47.47|50.32|47.52|50.33|47.53|50.26|47.46|0
1758747300000|2025-09-24 20:55:00|50.52|47.32|50.56|47.36|50.59|47.39|50.5|47.3|0
1758747600000|2025-09-24 21:00:00|50.52|47.32|50.52|47.32|50.54|47.34|50.52|47.32|0
1758747900000|2025-09-24 21:05:00|50.5|47.3|50.53|47.33|50.57|47.37|50.49|47.29|0
1758748200000|2025-09-24 21:10:00|50.54|47.34|50.54|47.34|50.54|47.34|50.54|47.34|0
1758748500000|2025-09-24 21:15:00|50.53|47.33|50.54|47.34|50.54|47.34|50.53|47.33|0
1758748800000|2025-09-24 21:20:00|50.55|47.35|50.57|47.37|50.63|47.43|50.54|47.34|0
1758749100000|2025-09-24 21:25:00|50.56|47.36|50.6|47.4|50.62|47.42|50.56|47.36|0
1758749400000|2025-09-24 21:30:00|50.62|47.42|50.6|47.4|50.63|47.43|50.6|47.4|0
1758749700000|2025-09-24 21:35:00|50.59|47.39|50.56|47.36|50.59|47.39|50.56|47.36|0
1758750000000|2025-09-24 21:40:00|50.57|47.37|50.56|47.36|50.64|47.44|50.56|47.36|0
1758750300000|2025-09-24 21:45:00|50.57|47.37|50.59|47.39|50.6|47.4|50.57|47.37|0
1758750600000|2025-09-24 21:50:00|50.6|47.4|50.56|47.36|50.6|47.4|50.56|47.36|0
1758750900000|2025-09-24 21:55:00|50.55|47.35|50.54|47.34|50.56|47.36|50.5|47.3|0
1758751200000|2025-09-24 22:00:00|50.48|47.28|50.58|47.38|50.62|47.42|50.47|47.27|0
1758751500000|2025-09-24 22:05:00|50.57|47.37|50.67|47.47|50.67|47.47|50.57|47.37|0
1758751800000|2025-09-24 22:10:00|50.66|47.46|50.63|47.43|50.67|47.47|50.6|47.4|0
1758752100000|2025-09-24 22:15:00|50.62|47.42|50.59|47.39|50.63|47.43|50.56|47.36|0
1758752400000|2025-09-24 22:20:00|50.6|47.4|50.63|47.43|50.65|47.45|50.6|47.4|0
1758752700000|2025-09-24 22:25:00|50.62|47.42|50.65|47.45|50.66|47.46|50.62|47.42|0
1758753000000|2025-09-24 22:30:00|50.64|47.44|50.59|47.39|50.65|47.45|50.51|47.31|0
1758753300000|2025-09-24 22:35:00|50.58|47.38|50.57|47.37|50.6|47.4|50.55|47.35|0
1758753600000|2025-09-24 22:40:00|50.55|47.35|50.55|47.35|50.55|47.35|50.52|47.32|0
1758753900000|2025-09-24 22:45:00|50.57|47.37|50.54|47.34|50.57|47.37|50.52|47.32|0
1758754200000|2025-09-24 22:50:00|50.55|47.35|50.54|47.34|50.57|47.37|50.52|47.32|0
1758754500000|2025-09-24 22:55:00|50.52|47.32|50.53|47.33|50.56|47.36|50.52|47.32|0
1758754800000|2025-09-24 23:00:00|50.55|47.35|50.58|47.38|50.59|47.39|50.53|47.33|0
1758755100000|2025-09-24 23:05:00|50.59|47.39|50.59|47.39|50.59|47.39|50.57|47.37|0
1758755400000|2025-09-24 23:10:00|50.58|47.38|50.6|47.4|50.61|47.41|50.56|47.36|0
1758755700000|2025-09-24 23:15:00|50.59|47.39|50.63|47.43|50.63|47.43|50.58|47.38|0
1758756000000|2025-09-24 23:20:00|50.62|47.42|50.59|47.39|50.63|47.43|50.59|47.39|0
1758756300000|2025-09-24 23:25:00|50.57|47.37|50.62|47.42|50.62|47.42|50.56|47.36|0
1758756600000|2025-09-24 23:30:00|50.6|47.4|50.6|47.4|50.65|47.45|50.6|47.4|0
1758756900000|2025-09-24 23:35:00|50.58|47.38|50.63|47.43|50.63|47.43|50.58|47.38|0
1758757200000|2025-09-24 23:40:00|50.64|47.44|50.63|47.43|50.65|47.45|50.6|47.4|0
1758757500000|2025-09-24 23:45:00|50.61|47.41|50.52|47.32|50.61|47.41|50.51|47.31|0
1758757800000|2025-09-24 23:50:00|50.51|47.31|50.54|47.34|50.58|47.38|50.51|47.31|0
1758758100000|2025-09-24 23:55:00|50.53|47.33|50.43|47.23|50.53|47.33|50.42|47.22|0
1758758400000|2025-09-25 00:00:00|50.44|47.24|50.27|47.07|50.48|47.28|50.25|47.05|0
1758758700000|2025-09-25 00:05:00|50.26|47.06|50.18|46.98|50.32|47.12|50.16|46.96|0
1758759000000|2025-09-25 00:10:00|50.19|46.99|50.28|47.08|50.31|47.11|50.16|46.96|0
1758759300000|2025-09-25 00:15:00|50.26|47.06|50.16|47.36|50.32|47.44|50.09|47.06|0
1758759600000|2025-09-25 00:20:00|50.15|47.35|50.21|47.41|50.22|47.42|50.15|47.35|0
1758759900000|2025-09-25 00:25:00|50.22|47.42|50.2|47.4|50.23|47.43|50.14|47.34|0
1758760200000|2025-09-25 00:30:00|50.21|47.41|50.19|47.39|50.24|47.44|50.16|47.36|0
1758760500000|2025-09-25 00:35:00|50.2|47.4|50.1|47.3|50.22|47.42|50.1|47.3|0
1758760800000|2025-09-25 00:40:00|50.07|47.27|50.1|47.3|50.11|47.31|50.05|47.25|0
1758761100000|2025-09-25 00:45:00|50.09|47.29|50.08|47.28|50.14|47.34|50.06|47.26|0
1758761400000|2025-09-25 00:50:00|50.09|47.29|50.09|47.29|50.12|47.32|50.06|47.26|0
1758761700000|2025-09-25 00:55:00|50.08|47.28|50.08|47.28|50.11|47.31|50.05|47.25|0
1758762000000|2025-09-25 01:00:00|50.1|47.3|50.1|47.3|50.1|47.3|50.07|47.27|0
1758762300000|2025-09-25 01:05:00|50.08|47.28|50.12|47.32|50.13|47.33|50.08|47.28|0
1758762600000|2025-09-25 01:10:00|50.1|47.3|50.1|47.3|50.13|47.33|50.08|47.28|0
1758762900000|2025-09-25 01:15:00|50.12|47.32|50.09|47.29|50.15|47.35|50.07|47.27|0
1758763200000|2025-09-25 01:20:00|50.1|47.3|50.13|47.33|50.13|47.33|50.07|47.27|0
1758763500000|2025-09-25 01:25:00|50.12|47.32|50.07|47.27|50.13|47.33|50.06|47.26|0
1758763800000|2025-09-25 01:30:00|50.1|47.3|50.07|47.27|50.14|47.34|50.07|47.27|0
1758764100000|2025-09-25 01:35:00|50.08|47.28|50.08|47.28|50.1|47.3|50.07|47.27|0
1758764400000|2025-09-25 01:40:00|50.09|47.29|50.1|47.3|50.1|47.3|50.05|47.25|0
1758764700000|2025-09-25 01:45:00|50.09|47.29|49.94|47.14|50.11|47.31|49.94|47.14|0
1758765000000|2025-09-25 01:50:00|49.92|47.12|49.96|47.16|49.99|47.19|49.92|47.12|0
1758765300000|2025-09-25 01:55:00|49.97|47.17|50.03|47.23|50.06|47.26|49.95|47.15|0
1758765600000|2025-09-25 02:00:00|50.01|47.21|49.96|47.16|50.06|47.26|49.96|47.16|0
1758765900000|2025-09-25 02:05:00|49.98|47.18|50.03|47.23|50.04|47.24|49.98|47.18|0
1758766200000|2025-09-25 02:10:00|50.02|47.22|50.01|47.21|50.04|47.24|50|47.2|0
1758766500000|2025-09-25 02:15:00|50|47.2|50|47.2|50.03|47.23|49.98|47.18|0
1758766800000|2025-09-25 02:20:00|50.01|47.21|49.99|47.19|50.01|47.21|49.95|47.15|0
1758767100000|2025-09-25 02:25:00|50.01|47.21|49.98|47.18|50.02|47.22|49.97|47.17|0
1758767400000|2025-09-25 02:30:00|49.96|47.16|50|47.2|50|47.2|49.93|47.13|0
1758767700000|2025-09-25 02:35:00|50.01|47.21|49.99|47.19|50.01|47.21|49.97|47.17|0
1758768000000|2025-09-25 02:40:00|49.97|47.17|50|47.2|50|47.2|49.94|47.14|0
1758768300000|2025-09-25 02:45:00|49.98|47.18|50|47.2|50|47.2|49.98|47.18|0
1758768600000|2025-09-25 02:50:00|49.99|47.19|49.93|47.13|50|47.2|49.93|47.13|0
1758768900000|2025-09-25 02:55:00|49.94|47.14|49.94|47.14|49.96|47.16|49.93|47.13|0
1758769200000|2025-09-25 03:00:00|49.96|47.16|49.96|47.16|50|47.2|49.94|47.14|0
1758769500000|2025-09-25 03:05:00|49.98|47.18|49.97|47.17|49.98|47.18|49.95|47.15|0
1758769800000|2025-09-25 03:10:00|49.95|47.15|49.93|47.13|50|47.2|49.93|47.13|0
1758770100000|2025-09-25 03:15:00|49.95|47.15|49.94|47.14|49.96|47.16|49.93|47.13|0
1758770400000|2025-09-25 03:20:00|49.92|47.12|49.94|47.14|49.95|47.15|49.92|47.12|0
1758770700000|2025-09-25 03:25:00|49.95|47.15|49.94|47.14|49.98|47.18|49.91|47.11|0
1758771000000|2025-09-25 03:30:00|49.95|47.15|49.95|47.15|49.96|47.16|49.92|47.12|0
1758771300000|2025-09-25 03:35:00|49.94|47.14|49.91|47.11|49.96|47.16|49.91|47.11|0
1758771600000|2025-09-25 03:40:00|49.92|47.12|49.94|47.14|49.94|47.14|49.92|47.12|0
1758771900000|2025-09-25 03:45:00|49.92|47.12|49.92|47.12|49.94|47.14|49.92|47.12|0
1758772200000|2025-09-25 03:50:00|49.91|47.11|49.96|47.16|49.97|47.17|49.91|47.11|0
1758772500000|2025-09-25 03:55:00|49.94|47.14|49.96|47.16|49.97|47.17|49.93|47.13|0
1758772800000|2025-09-25 04:00:00|49.95|47.15|49.93|47.13|49.98|47.18|49.93|47.13|0
1758773100000|2025-09-25 04:05:00|49.92|47.12|49.97|47.17|50|47.2|49.92|47.12|0
1758773400000|2025-09-25 04:10:00|49.98|47.18|50.04|47.24|50.08|47.28|49.96|47.16|0
1758773700000|2025-09-25 04:15:00|50.05|47.25|50.08|47.28|50.1|47.3|50.02|47.22|0
1758774000000|2025-09-25 04:20:00|50.1|47.3|50.08|47.28|50.1|47.3|50.05|47.25|0
1758774300000|2025-09-25 04:25:00|50.09|47.29|50.05|47.25|50.09|47.29|50.05|47.25|0
1758774600000|2025-09-25 04:30:00|50.07|47.27|50.07|47.27|50.08|47.28|50.05|47.25|0
1758774900000|2025-09-25 04:35:00|50.06|47.26|50.06|47.26|50.06|47.26|50.04|47.24|0
1758775200000|2025-09-25 04:40:00|50.07|47.27|50.07|47.27|50.08|47.28|50.05|47.25|0
1758775500000|2025-09-25 04:45:00|50.05|47.25|50.13|47.33|50.13|47.33|50.05|47.25|0
1758775800000|2025-09-25 04:50:00|50.15|47.35|50.14|47.34|50.19|47.39|50.1|47.3|0
1758776100000|2025-09-25 04:55:00|50.16|47.36|50.19|47.39|50.22|47.42|50.16|47.36|0
1758776400000|2025-09-25 05:00:00|50.15|47.35|50.25|47.45|50.28|47.48|50.13|47.33|0
1758776700000|2025-09-25 05:05:00|50.23|47.43|50.36|47.56|50.36|47.56|50.17|47.37|0
1758777000000|2025-09-25 05:10:00|50.35|47.55|50.35|47.55|50.42|47.62|50.31|47.51|0
1758777300000|2025-09-25 05:15:00|50.34|47.54|50.36|47.56|50.38|47.58|50.32|47.52|0
1758777600000|2025-09-25 05:20:00|50.38|47.58|50.32|47.52|50.39|47.59|50.31|47.51|0
1758777900000|2025-09-25 05:25:00|50.34|47.54|50.26|47.46|50.35|47.55|50.26|47.46|0
1758778200000|2025-09-25 05:30:00|50.27|47.47|50.29|47.49|50.33|47.53|50.27|47.47|0
1758778500000|2025-09-25 05:35:00|50.28|47.48|50.35|47.55|50.38|47.58|50.28|47.48|0
1758778800000|2025-09-25 05:40:00|50.41|47.61|50.35|47.55|50.41|47.61|50.31|47.51|0
1758779100000|2025-09-25 05:45:00|50.37|47.57|50.43|47.63|50.43|47.63|50.34|47.54|0
1758779400000|2025-09-25 05:50:00|50.42|47.62|50.31|47.51|50.43|47.63|50.3|47.5|0
1758779700000|2025-09-25 05:55:00|50.3|47.5|50.34|47.54|50.34|47.54|50.28|47.48|0
1758780000000|2025-09-25 06:00:00|50.35|47.55|50.06|47.26|50.38|47.58|50.06|47.26|0
1758780300000|2025-09-25 06:05:00|50.07|47.27|50.38|47.58|50.39|47.59|50.04|47.24|0
1758780600000|2025-09-25 06:10:00|50.39|47.59|50.4|47.6|50.41|47.61|50.36|47.56|0
1758780900000|2025-09-25 06:15:00|50.41|47.61|50.48|47.68|50.51|47.71|50.38|47.58|0
1758781200000|2025-09-25 06:20:00|50.47|47.67|50.56|47.76|50.57|47.77|50.45|47.65|0
1758781500000|2025-09-25 06:25:00|50.57|47.77|50.62|47.82|50.64|47.84|50.55|47.75|0
1758781800000|2025-09-25 06:30:00|50.6|47.8|50.47|47.67|50.6|47.8|50.39|47.59|0
1758782100000|2025-09-25 06:35:00|50.46|47.66|50.46|47.66|50.48|47.68|50.42|47.62|0
1758782400000|2025-09-25 06:40:00|50.48|47.68|50.56|47.76|50.64|47.84|50.45|47.65|0
1758782700000|2025-09-25 06:45:00|50.58|47.78|50.61|47.81|50.71|47.91|50.58|47.78|0
1758783000000|2025-09-25 06:50:00|50.63|47.83|50.59|47.79|50.63|47.83|50.57|47.77|0
1758783300000|2025-09-25 06:55:00|50.6|47.8|50.68|47.88|50.68|47.88|50.57|47.77|0
1758783600000|2025-09-25 07:00:00|50.65|47.85|50.78|47.98|50.82|48.02|50.59|47.79|0
1758783900000|2025-09-25 07:05:00|50.79|47.99|50.85|48.05|50.91|48.11|50.7|47.9|0
1758784200000|2025-09-25 07:10:00|50.83|48.03|51.09|48.29|51.12|48.32|50.77|47.97|0
1758784500000|2025-09-25 07:15:00|51.06|48.26|50.97|48.17|51.06|48.26|50.92|48.12|0
1758784800000|2025-09-25 07:20:00|50.95|48.15|50.8|48|51|48.2|50.75|47.95|0
1758785100000|2025-09-25 07:25:00|50.79|47.99|50.69|47.89|50.81|48.01|50.65|47.85|0
1758785400000|2025-09-25 07:30:00|50.68|47.88|50.55|47.75|50.71|47.91|50.51|47.71|0
1758785700000|2025-09-25 07:35:00|50.54|47.74|50.5|47.7|50.55|47.75|50.42|47.62|0
1758786000000|2025-09-25 07:40:00|50.49|47.69|50.52|47.72|50.55|47.75|50.46|47.66|0
1758786300000|2025-09-25 07:45:00|50.54|47.74|50.59|47.79|50.63|47.83|50.52|47.72|0
1758786600000|2025-09-25 07:50:00|50.6|47.8|50.48|47.68|50.62|47.82|50.48|47.68|0
1758786900000|2025-09-25 07:55:00|50.46|47.66|50.54|47.74|50.56|47.76|50.46|47.66|0
1758787200000|2025-09-25 08:00:00|50.52|47.72|50.49|47.69|50.59|47.79|50.44|47.64|0
1758787500000|2025-09-25 08:05:00|50.48|47.68|50.31|47.51|50.52|47.72|50.29|47.49|0
1758787800000|2025-09-25 08:10:00|50.3|47.5|50.24|47.44|50.38|47.58|50.2|47.4|0
1758788100000|2025-09-25 08:15:00|50.25|47.45|50.25|47.45|50.27|47.47|50.2|47.4|0
1758788400000|2025-09-25 08:20:00|50.24|47.44|50.26|47.46|50.28|47.48|50.21|47.41|0
1758788700000|2025-09-25 08:25:00|50.28|47.48|50.17|47.37|50.28|47.48|50.15|47.35|0
1758789000000|2025-09-25 08:30:00|50.19|47.39|50.26|47.46|50.26|47.46|50.15|47.35|0
1758789300000|2025-09-25 08:35:00|50.24|47.44|50.24|47.44|50.35|47.55|50.17|47.37|0
1758789600000|2025-09-25 08:40:00|50.26|47.46|50.29|47.49|50.38|47.58|50.26|47.46|0
1758789900000|2025-09-25 08:45:00|50.3|47.5|50.51|47.71|50.51|47.71|50.27|47.47|0
1758790200000|2025-09-25 08:50:00|50.5|47.7|50.63|47.83|50.7|47.9|50.49|47.69|0
1758790500000|2025-09-25 08:55:00|50.62|47.82|50.52|47.72|50.66|47.86|50.5|47.7|0
1758790800000|2025-09-25 09:00:00|50.53|47.73|50.72|47.92|50.72|47.92|50.5|47.7|0
1758791100000|2025-09-25 09:05:00|50.7|47.9|50.62|47.82|50.75|47.95|50.6|47.8|0
1758791400000|2025-09-25 09:10:00|50.63|47.83|50.62|47.82|50.67|47.87|50.6|47.8|0
1758791700000|2025-09-25 09:15:00|50.63|47.83|50.53|47.73|50.68|47.88|50.49|47.69|0
1758792000000|2025-09-25 09:20:00|50.52|47.72|50.52|47.72|50.6|47.8|50.51|47.71|0
1758792300000|2025-09-25 09:25:00|50.5|47.7|50.53|47.73|50.58|47.78|50.5|47.7|0
1758792600000|2025-09-25 09:30:00|50.55|47.75|50.57|47.77|50.62|47.82|50.47|47.67|0
1758792900000|2025-09-25 09:35:00|50.56|47.76|50.59|47.79|50.62|47.82|50.48|47.68|0
1758793200000|2025-09-25 09:40:00|50.61|47.81|50.71|47.91|50.74|47.94|50.59|47.79|0
1758793500000|2025-09-25 09:45:00|50.75|47.95|50.77|47.97|50.9|48.1|50.72|47.92|0
1758793800000|2025-09-25 09:50:00|50.76|47.96|50.71|47.91|50.82|48.02|50.71|47.91|0
1758794100000|2025-09-25 09:55:00|50.73|47.93|50.72|47.92|50.81|48.01|50.7|47.9|0
1758794400000|2025-09-25 10:00:00|50.74|47.94|50.69|47.89|50.84|48.04|50.68|47.88|0
1758794700000|2025-09-25 10:05:00|50.68|47.88|50.67|47.87|50.72|47.92|50.62|47.82|0
1758795000000|2025-09-25 10:10:00|50.69|47.89|50.69|47.89|50.73|47.93|50.61|47.81|0
1758795300000|2025-09-25 10:15:00|50.68|47.88|50.77|47.97|50.77|47.97|50.66|47.86|0
1758795600000|2025-09-25 10:20:00|50.76|47.96|50.85|48.05|50.91|48.11|50.7|47.9|0
1758795900000|2025-09-25 10:25:00|50.87|48.07|51.03|48.23|51.09|48.29|50.82|48.02|0
1758796200000|2025-09-25 10:30:00|51.02|48.22|50.88|48.08|51.07|48.27|50.84|48.04|0
1758796500000|2025-09-25 10:35:00|50.87|48.07|50.82|48.02|50.88|48.08|50.73|47.93|0
1758796800000|2025-09-25 10:40:00|50.85|48.05|51.05|48.25|51.05|48.25|50.84|48.04|0
1758797100000|2025-09-25 10:45:00|51.03|48.23|51.21|48.41|51.24|48.44|51.03|48.23|0
1758797400000|2025-09-25 10:50:00|51.22|48.42|51.17|48.37|51.26|48.46|51.15|48.35|0
1758797700000|2025-09-25 10:55:00|51.19|48.39|51.03|48.23|51.24|48.44|51.01|48.21|0
1758798000000|2025-09-25 11:00:00|51.01|48.21|51.2|48.4|51.34|48.54|51|48.2|0
1758798300000|2025-09-25 11:05:00|51.21|48.41|51.35|48.55|51.38|48.58|51.2|48.4|0
1758798600000|2025-09-25 11:10:00|51.34|48.54|51.68|48.88|51.72|48.92|51.33|48.53|0
1758798900000|2025-09-25 11:15:00|51.66|48.86|51.7|48.9|51.75|48.95|51.56|48.76|0
1758799200000|2025-09-25 11:20:00|51.68|48.88|51.75|48.95|51.88|49.08|51.66|48.86|0
1758799500000|2025-09-25 11:25:00|51.77|48.97|51.72|48.92|51.78|48.98|51.63|48.83|0
1758799800000|2025-09-25 11:30:00|51.68|48.88|51.84|49.04|51.87|49.07|51.6|48.8|0
1758800100000|2025-09-25 11:35:00|51.83|49.03|51.83|49.03|51.89|49.09|51.77|48.97|0
1758800400000|2025-09-25 11:40:00|51.84|49.04|52.15|49.35|52.16|49.36|51.83|49.03|0
1758800700000|2025-09-25 11:45:00|52.13|49.33|52.17|49.37|52.38|49.58|52.12|49.32|0
1758801000000|2025-09-25 11:50:00|52.19|49.39|51.9|49.1|52.26|49.46|51.87|49.07|0
1758801300000|2025-09-25 11:55:00|51.91|49.11|52.49|49.69|52.5|49.7|51.83|49.03|0
1758801600000|2025-09-25 12:00:00|52.54|49.74|52.21|49.41|52.54|49.74|52.2|49.4|0
1758801900000|2025-09-25 12:05:00|52.23|49.43|52.1|49.3|52.26|49.46|52.04|49.24|0
1758802200000|2025-09-25 12:10:00|52.12|49.32|52.02|49.22|52.19|49.39|51.92|49.12|0
1758802500000|2025-09-25 12:15:00|52.06|49.26|52.02|49.22|52.08|49.28|51.93|49.13|0
1758802800000|2025-09-25 12:20:00|52|49.2|51.9|49.1|52.08|49.28|51.85|49.05|0
1758803100000|2025-09-25 12:25:00|51.87|49.07|52.1|49.3|52.2|49.4|51.86|49.06|0
1758803400000|2025-09-25 12:30:00|52.19|49.39|52.32|49.52|52.44|49.64|52.07|49.27|0
1758803700000|2025-09-25 12:35:00|52.31|49.51|52.33|49.53|52.44|49.64|52.19|49.39|0
1758804000000|2025-09-25 12:40:00|52.32|49.52|52.55|49.75|52.57|49.77|52.32|49.52|0
1758804300000|2025-09-25 12:45:00|52.51|49.71|52.82|50.02|52.87|50.07|52.46|49.66|0
1758804600000|2025-09-25 12:50:00|52.83|50.03|53.22|50.42|53.29|50.49|52.81|50.01|0
1758804900000|2025-09-25 12:55:00|53.25|50.45|52.99|50.19|53.26|50.46|52.94|50.14|0
1758805200000|2025-09-25 13:00:00|53.04|50.24|53.04|50.24|53.14|50.34|52.86|50.06|0
1758805500000|2025-09-25 13:05:00|53.06|50.26|52.89|50.09|53.06|50.26|52.78|49.98|0
1758805800000|2025-09-25 13:10:00|52.91|50.11|52.95|50.15|53.03|50.23|52.87|50.07|0
1758806100000|2025-09-25 13:15:00|52.94|50.14|52.66|49.86|53.05|50.25|52.66|49.86|0
1758806400000|2025-09-25 13:20:00|52.68|49.88|52.51|49.71|52.7|49.9|52.48|49.68|0
1758806700000|2025-09-25 13:25:00|52.52|49.72|52.48|49.68|52.54|49.74|52.46|49.66|0
1758807000000|2025-09-25 13:30:00|52.75|49.95|52.99|50.19|53.14|50.34|52.68|49.88|0
1758807300000|2025-09-25 13:35:00|52.97|50.17|53.71|50.91|53.72|50.92|52.94|50.14|0
1758807600000|2025-09-25 13:40:00|53.77|50.97|54.35|51.55|54.5|51.7|53.72|50.92|0
1758807900000|2025-09-25 13:45:00|54.37|51.57|53.61|50.81|54.45|51.65|53.46|50.66|0
1758808200000|2025-09-25 13:50:00|53.66|50.86|53.66|50.86|53.69|50.89|52.9|50.1|0
1758808500000|2025-09-25 13:55:00|53.64|50.84|53.5|50.7|53.76|50.96|53.31|50.51|0
1758808800000|2025-09-25 14:00:00|53.46|50.66|52.21|49.41|53.46|50.66|52.2|49.4|0
1758809100000|2025-09-25 14:05:00|52.24|49.44|51.55|48.75|52.32|49.52|51.55|48.75|0
1758809400000|2025-09-25 14:10:00|51.53|48.73|51.39|48.59|51.72|48.92|51.31|48.51|0
1758809700000|2025-09-25 14:15:00|51.32|48.52|51.1|48.3|51.33|48.53|50.98|48.18|0
1758810000000|2025-09-25 14:20:00|51.11|48.31|50.73|47.93|51.19|48.39|50.66|47.86|0
1758810300000|2025-09-25 14:25:00|50.72|47.92|51.06|48.26|51.17|48.37|50.63|47.83|0
1758810600000|2025-09-25 14:30:00|51.08|48.28|50.93|48.13|51.21|48.41|50.9|48.1|0
1758810900000|2025-09-25 14:35:00|50.94|48.14|50.94|48.14|51.15|48.35|50.87|48.07|0
1758811200000|2025-09-25 14:40:00|50.97|48.17|50.98|48.18|51.1|48.3|50.84|48.04|0
1758811500000|2025-09-25 14:45:00|51|48.2|50.73|47.93|51.15|48.35|50.73|47.93|0
1758811800000|2025-09-25 14:50:00|50.76|47.96|50.91|48.11|51.17|48.37|50.76|47.96|0
1758812100000|2025-09-25 14:55:00|50.88|48.08|50.85|48.05|50.92|48.12|50.69|47.89|0
1758812400000|2025-09-25 15:00:00|50.87|48.07|51.29|48.49|51.38|48.58|50.87|48.07|0
1758812700000|2025-09-25 15:05:00|51.28|48.48|51.57|48.77|51.79|48.99|51.17|48.37|0
1758813000000|2025-09-25 15:10:00|51.55|48.75|51.13|48.33|51.66|48.86|51.09|48.29|0
1758813300000|2025-09-25 15:15:00|51.11|48.31|51.04|48.24|51.23|48.43|50.95|48.15|0
1758813600000|2025-09-25 15:20:00|51.05|48.25|51.37|48.57|51.39|48.59|51|48.2|0
1758813900000|2025-09-25 15:25:00|51.35|48.55|51.64|48.84|51.78|48.98|51.35|48.55|0
1758814200000|2025-09-25 15:30:00|51.66|48.86|51.09|48.29|51.66|48.86|51.04|48.24|0
1758814500000|2025-09-25 15:35:00|51.08|48.28|50.71|47.91|51.08|48.28|50.71|47.91|0
1758814800000|2025-09-25 15:40:00|50.7|47.9|50.38|47.58|50.76|47.96|50.25|47.45|0
1758815100000|2025-09-25 15:45:00|50.39|47.59|50.31|47.51|50.46|47.66|50.29|47.49|0
1758815400000|2025-09-25 15:50:00|50.32|47.52|50.42|47.62|50.57|47.77|50.32|47.52|0
1758815700000|2025-09-25 15:55:00|50.4|47.6|50.54|47.74|50.66|47.86|50.32|47.52|0
1758816000000|2025-09-25 16:00:00|50.55|47.75|50.55|47.75|50.6|47.8|50.33|47.53|0
1758816300000|2025-09-25 16:05:00|50.56|47.76|50.58|47.78|50.66|47.86|50.39|47.59|0
1758816600000|2025-09-25 16:10:00|50.57|47.77|50.7|47.9|50.73|47.93|50.49|47.69|0
1758816900000|2025-09-25 16:15:00|50.68|47.88|50.69|47.89|50.75|47.95|50.47|47.67|0
1758817200000|2025-09-25 16:20:00|50.7|47.9|50.95|48.15|51.1|48.3|50.6|47.8|0
1758817500000|2025-09-25 16:25:00|50.94|48.14|51.06|48.26|51.15|48.35|50.84|48.04|0
1758817800000|2025-09-25 16:30:00|51.03|48.23|50.42|47.62|51.08|48.28|50.39|47.59|0
1758818100000|2025-09-25 16:35:00|50.51|47.71|50.59|47.79|50.67|47.87|50.44|47.64|0
1758818400000|2025-09-25 16:40:00|50.61|47.81|50.83|48.03|51.03|48.23|50.59|47.79|0
1758818700000|2025-09-25 16:45:00|50.85|48.05|50.91|48.11|50.92|48.12|50.64|47.84|0
1758819000000|2025-09-25 16:50:00|50.89|48.09|51.06|48.26|51.1|48.3|50.85|48.05|0
1758819300000|2025-09-25 16:55:00|51.04|48.24|50.88|48.08|51.06|48.26|50.77|47.97|0
1758819600000|2025-09-25 17:00:00|50.9|48.1|51.09|48.29|51.11|48.31|50.76|47.96|0
1758819900000|2025-09-25 17:05:00|51.11|48.31|50.72|47.92|51.14|48.34|50.64|47.84|0
1758820200000|2025-09-25 17:10:00|50.69|47.89|50.75|47.95|50.82|48.02|50.52|47.72|0
1758820500000|2025-09-25 17:15:00|50.74|47.94|50.96|48.16|51.04|48.24|50.68|47.88|0
1758820800000|2025-09-25 17:20:00|50.97|48.17|51.75|48.95|51.8|49|50.96|48.16|0
1758821100000|2025-09-25 17:25:00|51.73|48.93|51.32|48.52|51.73|48.93|51.23|48.43|0
1758821400000|2025-09-25 17:30:00|51.35|48.55|51.59|48.79|51.69|48.89|51.23|48.43|0
1758821700000|2025-09-25 17:35:00|51.58|48.78|51.78|48.98|52.01|49.21|51.56|48.76|0
1758822000000|2025-09-25 17:40:00|51.77|48.97|51.87|49.07|52.1|49.3|51.77|48.97|0
1758822300000|2025-09-25 17:45:00|51.86|49.06|52.26|49.46|52.26|49.46|51.84|49.04|0
1758822600000|2025-09-25 17:50:00|52.25|49.45|52.15|49.35|52.29|49.49|52.07|49.27|0
1758822900000|2025-09-25 17:55:00|52.14|49.34|52.65|49.85|52.73|49.93|52.1|49.3|0
1758823200000|2025-09-25 18:00:00|52.67|49.87|53.51|50.71|53.59|50.79|52.64|49.84|0
1758823500000|2025-09-25 18:05:00|53.48|50.68|53.13|50.33|53.58|50.78|52.94|50.14|0
1758823800000|2025-09-25 18:10:00|53.1|50.3|52.48|49.68|53.12|50.32|52.4|49.6|0
1758824100000|2025-09-25 18:15:00|52.47|49.67|51.92|49.12|52.48|49.68|51.89|49.09|0
1758824400000|2025-09-25 18:20:00|51.9|49.1|51.83|49.03|52.01|49.21|51.76|48.96|0
1758824700000|2025-09-25 18:25:00|51.84|49.04|51.78|48.98|51.92|49.12|51.61|48.81|0
1758825000000|2025-09-25 18:30:00|51.8|49|51.83|49.03|51.95|49.15|51.54|48.74|0
1758825300000|2025-09-25 18:35:00|51.85|49.05|51.48|48.68|51.89|49.09|51.45|48.65|0
1758825600000|2025-09-25 18:40:00|51.5|48.7|51.24|48.44|51.5|48.7|50.96|48.16|0
1758825900000|2025-09-25 18:45:00|51.21|48.41|51.31|48.51|51.54|48.74|51.16|48.36|0
1758826200000|2025-09-25 18:50:00|51.33|48.53|51.21|48.41|51.42|48.62|51.14|48.34|0
1758826500000|2025-09-25 18:55:00|51.22|48.42|51.18|48.38|51.34|48.54|51.11|48.31|0
1758826800000|2025-09-25 19:00:00|51.16|48.36|51.37|48.57|51.4|48.6|51.15|48.35|0
1758827100000|2025-09-25 19:05:00|51.35|48.55|51.55|48.75|51.59|48.79|51.27|48.47|0
1758827400000|2025-09-25 19:10:00|51.54|48.74|51.59|48.79|51.64|48.84|51.34|48.54|0
1758827700000|2025-09-25 19:15:00|51.57|48.77|51.78|48.98|51.78|48.98|51.48|48.68|0
1758828000000|2025-09-25 19:20:00|51.75|48.95|51.86|49.06|51.88|49.08|51.63|48.83|0
1758828300000|2025-09-25 19:25:00|51.84|49.04|51.7|48.9|51.85|49.05|51.69|48.89|0
1758828600000|2025-09-25 19:30:00|51.68|48.88|51.72|48.92|51.78|48.98|51.58|48.78|0
1758828900000|2025-09-25 19:35:00|51.7|48.9|51.85|49.05|51.91|49.11|51.69|48.89|0
1758829200000|2025-09-25 19:40:00|51.87|49.07|51.71|48.91|51.93|49.13|51.7|48.9|0
1758829500000|2025-09-25 19:45:00|51.68|48.88|51.85|49.05|51.9|49.1|51.63|48.83|0
1758829800000|2025-09-25 19:50:00|51.76|48.96|51.41|48.61|51.76|48.96|51.27|48.47|0
1758830100000|2025-09-25 19:55:00|51.43|48.63|51.34|48.54|51.62|48.82|51.16|48.36|0
1758830400000|2025-09-25 20:00:00|51.44|48.64|51.21|48.41|51.44|48.64|51.14|48.34|0
1758830700000|2025-09-25 20:05:00|51.22|48.42|51.28|48.48|51.33|48.53|51.2|48.4|0
1758831000000|2025-09-25 20:10:00|51.33|48.53|51.42|48.62|51.45|48.65|51.25|48.45|0
1758831300000|2025-09-25 20:15:00|51.43|48.63|51.37|48.57|51.56|48.76|51.37|48.57|0
1758831600000|2025-09-25 20:20:00|51.36|48.56|51.3|48.5|51.39|48.59|51.29|48.49|0
1758831900000|2025-09-25 20:25:00|51.29|48.49|51.28|48.48|51.35|48.55|51.26|48.46|0
1758832200000|2025-09-25 20:30:00|51.3|48.5|51.19|48.39|51.37|48.57|51.17|48.37|0
1758832500000|2025-09-25 20:35:00|51.2|48.4|51.03|48.23|51.22|48.42|50.99|48.19|0
1758832800000|2025-09-25 20:40:00|51.02|48.22|51.15|48.35|51.16|48.36|51|48.2|0
1758833100000|2025-09-25 20:45:00|51.16|48.36|51.15|48.35|51.18|48.38|51.14|48.34|0
1758833400000|2025-09-25 20:50:00|51.16|48.36|51.14|48.34|51.19|48.39|51.12|48.32|0
1758833700000|2025-09-25 20:55:00|51.34|48.14|51.46|48.26|51.46|48.26|51.34|48.14|0
1758834000000|2025-09-25 21:00:00|51.48|48.28|51.56|48.36|51.56|48.36|51.48|48.28|0
1758834300000|2025-09-25 21:05:00|51.55|48.35|51.53|48.33|51.57|48.37|51.52|48.32|0
1758834600000|2025-09-25 21:10:00|51.52|48.32|51.51|48.31|51.53|48.33|51.51|48.31|0
1758834900000|2025-09-25 21:15:00|51.52|48.32|51.5|48.3|51.52|48.32|51.46|48.26|0
1758835200000|2025-09-25 21:20:00|51.49|48.29|51.49|48.29|51.5|48.3|51.49|48.29|0
1758835500000|2025-09-25 21:25:00|51.48|48.28|51.48|48.28|51.49|48.29|51.47|48.27|0
1758835800000|2025-09-25 21:30:00|51.49|48.29|51.48|48.28|51.49|48.29|51.48|48.28|0
1758836400000|2025-09-25 21:40:00|51.49|48.29|51.51|48.31|51.53|48.33|51.49|48.29|0
1758836700000|2025-09-25 21:45:00|51.46|48.26|51.55|48.35|51.55|48.35|51.46|48.26|0
1758837000000|2025-09-25 21:50:00|51.51|48.31|51.5|48.3|51.52|48.32|51.49|48.29|0
1758837300000|2025-09-25 21:55:00|51.49|48.29|51.53|48.33|51.53|48.33|51.49|48.29|0
1758837600000|2025-09-25 22:00:00|51.45|48.25|51.29|48.09|51.54|48.34|51.27|48.07|0
1758837900000|2025-09-25 22:05:00|51.28|48.08|51.1|47.9|51.29|48.09|51.06|47.86|0
1758838200000|2025-09-25 22:10:00|51.07|47.87|51.19|47.99|51.21|48.01|51.06|47.86|0
1758838500000|2025-09-25 22:15:00|51.18|47.98|51.22|48.02|51.24|48.04|51.16|47.96|0
1758838800000|2025-09-25 22:20:00|51.21|48.01|51.24|48.04|51.28|48.08|51.18|47.98|0
1758839100000|2025-09-25 22:25:00|51.22|48.02|51.22|48.02|51.25|48.05|51.15|47.95|0
1758839400000|2025-09-25 22:30:00|51.21|48.01|51.23|48.03|51.34|48.14|51.17|47.97|0
1758839700000|2025-09-25 22:35:00|51.22|48.02|51.11|47.91|51.22|48.02|51.1|47.9|0
1758840000000|2025-09-25 22:40:00|51.1|47.9|51.11|47.91|51.14|47.94|51.05|47.85|0
1758840300000|2025-09-25 22:45:00|51.12|47.92|51.33|48.13|51.33|48.13|51.11|47.91|0
1758840600000|2025-09-25 22:50:00|51.32|48.12|51.51|48.31|51.52|48.32|51.27|48.07|0
1758840900000|2025-09-25 22:55:00|51.52|48.32|51.4|48.2|51.52|48.32|51.35|48.15|0
1758841200000|2025-09-25 23:00:00|51.41|48.21|51.38|48.18|51.48|48.28|51.33|48.13|0
1758841500000|2025-09-25 23:05:00|51.36|48.16|51.5|48.3|51.5|48.3|51.36|48.16|0
1758841800000|2025-09-25 23:10:00|51.48|48.28|51.47|48.27|51.59|48.39|51.46|48.26|0
1758842100000|2025-09-25 23:15:00|51.46|48.26|51.43|48.23|51.48|48.28|51.4|48.2|0
1758842400000|2025-09-25 23:20:00|51.44|48.24|51.46|48.26|51.51|48.31|51.4|48.2|0
1758842700000|2025-09-25 23:25:00|51.47|48.27|51.48|48.28|51.58|48.38|51.47|48.27|0
1758843000000|2025-09-25 23:30:00|51.46|48.26|51.55|48.35|51.57|48.37|51.46|48.26|0
1758843300000|2025-09-25 23:35:00|51.54|48.34|51.56|48.36|51.6|48.4|51.5|48.3|0
1758843600000|2025-09-25 23:40:00|51.55|48.35|51.43|48.23|51.55|48.35|51.43|48.23|0
1758843900000|2025-09-25 23:45:00|51.44|48.24|51.56|48.36|51.56|48.36|51.44|48.24|0
1758844200000|2025-09-25 23:50:00|51.57|48.37|51.59|48.39|51.61|48.41|51.53|48.33|0
1758844500000|2025-09-25 23:55:00|51.6|48.4|51.6|48.4|51.6|48.4|51.54|48.34|0
1758844800000|2025-09-26 00:00:00|51.62|48.42|51.59|48.39|51.67|48.47|51.54|48.34|0
1758845100000|2025-09-26 00:05:00|51.6|48.4|51.62|48.42|51.69|48.49|51.57|48.37|0
1758845400000|2025-09-26 00:10:00|51.63|48.43|51.39|48.19|51.64|48.44|51.37|48.17|0
1758845700000|2025-09-26 00:15:00|51.4|48.2|51.43|48.63|51.48|48.68|51.23|48.17|0
1758846000000|2025-09-26 00:20:00|51.44|48.64|51.35|48.55|51.44|48.64|51.29|48.49|0
1758846300000|2025-09-26 00:25:00|51.37|48.57|51.47|48.67|51.5|48.7|51.32|48.52|0
1758846600000|2025-09-26 00:30:00|51.49|48.69|51.51|48.71|51.6|48.8|51.49|48.69|0
1758846900000|2025-09-26 00:35:00|51.5|48.7|51.49|48.69|51.57|48.77|51.46|48.66|0
1758847200000|2025-09-26 00:40:00|51.48|48.68|51.55|48.75|51.57|48.77|51.46|48.66|0
1758847500000|2025-09-26 00:45:00|51.53|48.73|51.52|48.72|51.56|48.76|51.49|48.69|0
1758847800000|2025-09-26 00:50:00|51.54|48.74|51.57|48.77|51.57|48.77|51.47|48.67|0
1758848100000|2025-09-26 00:55:00|51.56|48.76|51.37|48.57|51.57|48.77|51.34|48.54|0
1758848400000|2025-09-26 01:00:00|51.39|48.59|51.48|48.68|51.53|48.73|51.35|48.55|0
1758848700000|2025-09-26 01:05:00|51.52|48.72|51.54|48.74|51.55|48.75|51.48|48.68|0
1758849000000|2025-09-26 01:10:00|51.55|48.75|51.57|48.77|51.66|48.86|51.51|48.71|0
1758849300000|2025-09-26 01:15:00|51.59|48.79|51.71|48.91|51.74|48.94|51.56|48.76|0
1758849600000|2025-09-26 01:20:00|51.72|48.92|51.65|48.85|51.75|48.95|51.61|48.81|0
1758849900000|2025-09-26 01:25:00|51.66|48.86|51.63|48.83|51.69|48.89|51.59|48.79|0
1758850200000|2025-09-26 01:30:00|51.64|48.84|51.63|48.83|51.75|48.95|51.61|48.81|0
1758850500000|2025-09-26 01:35:00|51.62|48.82|51.48|48.68|51.65|48.85|51.48|48.68|0
1758850800000|2025-09-26 01:40:00|51.47|48.67|51.53|48.73|51.58|48.78|51.47|48.67|0
1758851100000|2025-09-26 01:45:00|51.54|48.74|51.54|48.74|51.55|48.75|51.41|48.61|0
1758851400000|2025-09-26 01:50:00|51.53|48.73|51.62|48.82|51.67|48.87|51.51|48.71|0
1758851700000|2025-09-26 01:55:00|51.59|48.79|51.6|48.8|51.65|48.85|51.55|48.75|0
1758852000000|2025-09-26 02:00:00|51.58|48.78|51.59|48.79|51.66|48.86|51.57|48.77|0
1758852300000|2025-09-26 02:05:00|51.58|48.78|51.59|48.79|51.61|48.81|51.55|48.75|0
1758852600000|2025-09-26 02:10:00|51.6|48.8|51.62|48.82|51.65|48.85|51.56|48.76|0
1758852900000|2025-09-26 02:15:00|51.6|48.8|51.56|48.76|51.62|48.82|51.52|48.72|0
1758853200000|2025-09-26 02:20:00|51.58|48.78|51.55|48.75|51.65|48.85|51.54|48.74|0
1758853500000|2025-09-26 02:25:00|51.54|48.74|51.46|48.66|51.59|48.79|51.45|48.65|0
1758853800000|2025-09-26 02:30:00|51.45|48.65|51.39|48.59|51.48|48.68|51.33|48.53|0
1758854100000|2025-09-26 02:35:00|51.37|48.57|51.43|48.63|51.43|48.63|51.35|48.55|0
1758854400000|2025-09-26 02:40:00|51.41|48.61|51.42|48.62|51.51|48.71|51.41|48.61|0
1758854700000|2025-09-26 02:45:00|51.43|48.63|51.37|48.57|51.5|48.7|51.37|48.57|0
1758855000000|2025-09-26 02:50:00|51.38|48.58|51.49|48.69|51.51|48.71|51.34|48.54|0
1758855300000|2025-09-26 02:55:00|51.48|48.68|51.51|48.71|51.51|48.71|51.45|48.65|0
1758855600000|2025-09-26 03:00:00|51.49|48.69|51.57|48.77|51.58|48.78|51.44|48.64|0
1758855900000|2025-09-26 03:05:00|51.58|48.78|51.73|48.93|51.73|48.93|51.57|48.77|0
1758856200000|2025-09-26 03:10:00|51.72|48.92|51.78|48.98|51.85|49.05|51.69|48.89|0
1758856500000|2025-09-26 03:15:00|51.77|48.97|51.86|49.06|51.93|49.13|51.75|48.95|0
1758856800000|2025-09-26 03:20:00|51.85|49.05|51.87|49.07|51.92|49.12|51.83|49.03|0
1758857100000|2025-09-26 03:25:00|51.88|49.08|51.83|49.03|51.88|49.08|51.76|48.96|0
1758857400000|2025-09-26 03:30:00|51.85|49.05|51.81|49.01|51.85|49.05|51.77|48.97|0
1758857700000|2025-09-26 03:35:00|51.8|49|51.86|49.06|51.89|49.09|51.78|48.98|0
1758858000000|2025-09-26 03:40:00|51.84|49.04|51.85|49.05|51.91|49.11|51.83|49.03|0
1758858300000|2025-09-26 03:45:00|51.86|49.06|51.86|49.06|51.89|49.09|51.81|49.01|0
1758858600000|2025-09-26 03:50:00|51.85|49.05|51.8|49|51.89|49.09|51.73|48.93|0
1758858900000|2025-09-26 03:55:00|51.83|49.03|51.65|48.85|51.83|49.03|51.6|48.8|0
1758859200000|2025-09-26 04:00:00|51.71|48.91|51.76|48.96|51.92|49.12|51.66|48.86|0
1758859500000|2025-09-26 04:05:00|51.77|48.97|51.69|48.89|51.79|48.99|51.65|48.85|0
1758859800000|2025-09-26 04:10:00|51.71|48.91|51.56|48.76|51.72|48.92|51.48|48.68|0
1758860100000|2025-09-26 04:15:00|51.54|48.74|51.54|48.74|51.59|48.79|51.45|48.65|0
1758860400000|2025-09-26 04:20:00|51.53|48.73|51.56|48.76|51.58|48.78|51.5|48.7|0
1758860700000|2025-09-26 04:25:00|51.58|48.78|51.57|48.77|51.62|48.82|51.52|48.72|0
1758861000000|2025-09-26 04:30:00|51.69|48.89|51.72|48.92|51.75|48.95|51.66|48.86|0
1758861300000|2025-09-26 04:35:00|51.7|48.9|51.68|48.88|51.76|48.96|51.65|48.85|0
1758861600000|2025-09-26 04:40:00|51.69|48.89|51.65|48.85|51.69|48.89|51.58|48.78|0
1758861900000|2025-09-26 04:45:00|51.64|48.84|51.67|48.87|51.71|48.91|51.62|48.82|0
1758862200000|2025-09-26 04:50:00|51.66|48.86|51.77|48.97|51.8|49|51.63|48.83|0
1758862500000|2025-09-26 04:55:00|51.78|48.98|51.97|49.17|52.02|49.22|51.76|48.96|0
1758862800000|2025-09-26 05:00:00|51.99|49.19|51.89|49.09|51.99|49.19|51.85|49.05|0
1758863100000|2025-09-26 05:05:00|51.87|49.07|51.95|49.15|51.97|49.17|51.87|49.07|0
1758863400000|2025-09-26 05:10:00|51.94|49.14|51.75|48.95|51.94|49.14|51.74|48.94|0
1758863700000|2025-09-26 05:15:00|51.74|48.94|51.77|48.97|51.79|48.99|51.72|48.92|0
1758864000000|2025-09-26 05:20:00|51.76|48.96|51.67|48.87|51.82|49.02|51.62|48.82|0
1758864300000|2025-09-26 05:25:00|51.66|48.86|51.6|48.8|51.7|48.9|51.59|48.79|0
1758864600000|2025-09-26 05:30:00|51.58|48.78|51.59|48.79|51.63|48.83|51.52|48.72|0
1758864900000|2025-09-26 05:35:00|51.61|48.81|51.61|48.81|51.65|48.85|51.53|48.73|0
1758865200000|2025-09-26 05:40:00|51.63|48.83|51.4|48.6|51.63|48.83|51.37|48.57|0
1758865500000|2025-09-26 05:45:00|51.41|48.61|51.43|48.63|51.44|48.64|51.36|48.56|0
1758865800000|2025-09-26 05:50:00|51.47|48.67|51.58|48.78|51.68|48.88|51.42|48.62|0
1758866100000|2025-09-26 05:55:00|51.57|48.77|51.55|48.75|51.58|48.78|51.48|48.68|0
1758866400000|2025-09-26 06:00:00|51.58|48.78|51.34|48.54|51.59|48.79|51.33|48.53|0
1758866700000|2025-09-26 06:05:00|51.33|48.53|51.13|48.33|51.33|48.53|51.05|48.25|0
1758867000000|2025-09-26 06:10:00|51.14|48.34|50.88|48.08|51.14|48.34|50.87|48.07|0
1758867300000|2025-09-26 06:15:00|50.89|48.09|50.79|47.99|50.91|48.11|50.68|47.88|0
1758867600000|2025-09-26 06:20:00|50.78|47.98|50.72|47.92|50.83|48.03|50.7|47.9|0
1758867900000|2025-09-26 06:25:00|50.73|47.93|50.73|47.93|50.77|47.97|50.66|47.86|0
1758868200000|2025-09-26 06:30:00|50.76|47.96|50.79|47.99|50.9|48.1|50.66|47.86|0
1758868500000|2025-09-26 06:35:00|50.81|48.01|50.86|48.06|50.9|48.1|50.79|47.99|0
1758868800000|2025-09-26 06:40:00|50.85|48.05|50.87|48.07|50.93|48.13|50.81|48.01|0
1758869100000|2025-09-26 06:45:00|50.86|48.06|50.88|48.08|50.9|48.1|50.84|48.04|0
1758869400000|2025-09-26 06:50:00|50.87|48.07|50.92|48.12|50.97|48.17|50.76|47.96|0
1758869700000|2025-09-26 06:55:00|50.93|48.13|50.95|48.15|50.99|48.19|50.87|48.07|0
1758870000000|2025-09-26 07:00:00|50.94|48.14|50.94|48.14|51.03|48.23|50.87|48.07|0
1758870300000|2025-09-26 07:05:00|50.93|48.13|50.84|48.04|51.01|48.21|50.79|47.99|0
1758870600000|2025-09-26 07:10:00|50.85|48.05|50.8|48|50.93|48.13|50.73|47.93|0
1758870900000|2025-09-26 07:15:00|50.81|48.01|51.07|48.27|51.1|48.3|50.79|47.99|0
1758871200000|2025-09-26 07:20:00|51.05|48.25|51.05|48.25|51.22|48.42|51.02|48.22|0
1758871500000|2025-09-26 07:25:00|51.04|48.24|50.71|47.91|51.04|48.24|50.71|47.91|0
1758871800000|2025-09-26 07:30:00|50.73|47.93|50.63|47.83|50.82|48.02|50.55|47.75|0
1758872100000|2025-09-26 07:35:00|50.65|47.85|50.77|47.97|50.8|48|50.58|47.78|0
1758872400000|2025-09-26 07:40:00|50.78|47.98|50.71|47.91|50.86|48.06|50.67|47.87|0
1758872700000|2025-09-26 07:45:00|50.73|47.93|50.68|47.88|50.74|47.94|50.63|47.83|0
1758873000000|2025-09-26 07:50:00|50.66|47.86|50.71|47.91|50.77|47.97|50.66|47.86|0
1758873300000|2025-09-26 07:55:00|50.73|47.93|50.77|47.97|50.91|48.11|50.71|47.91|0
1758873600000|2025-09-26 08:00:00|50.8|48|50.56|47.76|50.86|48.06|50.53|47.73|0
1758873900000|2025-09-26 08:05:00|50.54|47.74|50.55|47.75|50.6|47.8|50.52|47.72|0
1758874200000|2025-09-26 08:10:00|50.57|47.77|50.5|47.7|50.57|47.77|50.46|47.66|0
1758874500000|2025-09-26 08:15:00|50.52|47.72|50.54|47.74|50.55|47.75|50.46|47.66|0
1758874800000|2025-09-26 08:20:00|50.49|47.69|50.54|47.74|50.57|47.77|50.43|47.63|0
1758875100000|2025-09-26 08:25:00|50.52|47.72|50.64|47.84|50.77|47.97|50.51|47.71|0
1758875400000|2025-09-26 08:30:00|50.63|47.83|50.49|47.69|50.66|47.86|50.45|47.65|0
1758875700000|2025-09-26 08:35:00|50.48|47.68|50.55|47.75|50.6|47.8|50.46|47.66|0
1758876000000|2025-09-26 08:40:00|50.57|47.77|50.62|47.82|50.64|47.84|50.52|47.72|0
1758876300000|2025-09-26 08:45:00|50.6|47.8|50.98|48.18|50.99|48.19|50.6|47.8|0
1758876600000|2025-09-26 08:50:00|50.96|48.16|50.95|48.15|51.04|48.24|50.88|48.08|0
1758876900000|2025-09-26 08:55:00|50.93|48.13|51.01|48.21|51.04|48.24|50.9|48.1|0
1758877200000|2025-09-26 09:00:00|51.04|48.24|51.26|48.46|51.3|48.5|51.03|48.23|0
1758877500000|2025-09-26 09:05:00|51.28|48.48|51.04|48.24|51.28|48.48|50.97|48.17|0
1758877800000|2025-09-26 09:10:00|51.07|48.27|50.81|48.01|51.08|48.28|50.79|47.99|0
1758878100000|2025-09-26 09:15:00|50.79|47.99|50.83|48.03|50.89|48.09|50.79|47.99|0
1758878400000|2025-09-26 09:20:00|50.84|48.04|51.04|48.24|51.07|48.27|50.82|48.02|0
1758878700000|2025-09-26 09:25:00|51.02|48.22|51.13|48.33|51.14|48.34|51.02|48.22|0
1758879000000|2025-09-26 09:30:00|51.11|48.31|51|48.2|51.15|48.35|50.96|48.16|0
1758879300000|2025-09-26 09:35:00|51.02|48.22|50.95|48.15|51.09|48.29|50.91|48.11|0
1758879600000|2025-09-26 09:40:00|50.99|48.19|50.97|48.17|51.08|48.28|50.95|48.15|0
1758879900000|2025-09-26 09:45:00|50.95|48.15|50.94|48.14|51|48.2|50.89|48.09|0
1758880200000|2025-09-26 09:50:00|50.93|48.13|50.86|48.06|50.93|48.13|50.83|48.03|0
1758880500000|2025-09-26 09:55:00|50.87|48.07|50.91|48.11|50.91|48.11|50.85|48.05|0
1758880800000|2025-09-26 10:00:00|50.88|48.08|50.9|48.1|50.92|48.12|50.73|47.93|0
1758881100000|2025-09-26 10:05:00|50.88|48.08|51.13|48.33|51.19|48.39|50.87|48.07|0
1758881400000|2025-09-26 10:10:00|51.12|48.32|51.02|48.22|51.13|48.33|51|48.2|0
1758881700000|2025-09-26 10:15:00|51.03|48.23|50.99|48.19|51.03|48.23|50.96|48.16|0
1758882000000|2025-09-26 10:20:00|51.01|48.21|51.1|48.3|51.11|48.31|50.98|48.18|0
1758882300000|2025-09-26 10:25:00|51.08|48.28|51.09|48.29|51.12|48.32|50.94|48.14|0
1758882600000|2025-09-26 10:30:00|51.11|48.31|51.19|48.39|51.23|48.43|51.05|48.25|0
1758882900000|2025-09-26 10:35:00|51.17|48.37|51.19|48.39|51.24|48.44|51.13|48.33|0
1758883200000|2025-09-26 10:40:00|51.2|48.4|51.19|48.39|51.24|48.44|51.15|48.35|0
1758883500000|2025-09-26 10:45:00|51.2|48.4|51.18|48.38|51.23|48.43|51.14|48.34|0
1758883800000|2025-09-26 10:50:00|51.17|48.37|51.17|48.37|51.24|48.44|51.12|48.32|0
1758884100000|2025-09-26 10:55:00|51.23|48.43|51.17|48.37|51.23|48.43|51.14|48.34|0
1758884400000|2025-09-26 11:00:00|51.18|48.38|51.05|48.25|51.18|48.38|51.03|48.23|0
1758884700000|2025-09-26 11:05:00|51.07|48.27|51.01|48.21|51.15|48.35|51.01|48.21|0
1758885000000|2025-09-26 11:10:00|51|48.2|50.88|48.08|51.02|48.22|50.84|48.04|0
1758885300000|2025-09-26 11:15:00|50.89|48.09|51.04|48.24|51.13|48.33|50.87|48.07|0
1758885600000|2025-09-26 11:20:00|51.05|48.25|51.1|48.3|51.13|48.33|51.01|48.21|0
1758885900000|2025-09-26 11:25:00|51.12|48.32|51.12|48.32|51.19|48.39|51.09|48.29|0
1758886200000|2025-09-26 11:30:00|51.14|48.34|51.06|48.26|51.17|48.37|51.06|48.26|0
1758886500000|2025-09-26 11:35:00|51.05|48.25|51.02|48.22|51.11|48.31|50.98|48.18|0
1758886800000|2025-09-26 11:40:00|51.03|48.23|50.97|48.17|51.05|48.25|50.92|48.12|0
1758887100000|2025-09-26 11:45:00|50.99|48.19|50.86|48.06|51.01|48.21|50.85|48.05|0
1758887400000|2025-09-26 11:50:00|50.85|48.05|50.72|47.92|50.89|48.09|50.72|47.92|0
1758887700000|2025-09-26 11:55:00|50.71|47.91|50.83|48.03|50.84|48.04|50.7|47.9|0
1758888000000|2025-09-26 12:00:00|50.86|48.06|50.88|48.08|50.92|48.12|50.78|47.98|0
1758888300000|2025-09-26 12:05:00|50.89|48.09|50.68|47.88|50.89|48.09|50.63|47.83|0
1758888600000|2025-09-26 12:10:00|50.7|47.9|50.76|47.96|50.77|47.97|50.66|47.86|0
1758888900000|2025-09-26 12:15:00|50.75|47.95|50.6|47.8|50.75|47.95|50.57|47.77|0
1758889200000|2025-09-26 12:20:00|50.61|47.81|50.58|47.78|50.66|47.86|50.54|47.74|0
1758889500000|2025-09-26 12:25:00|50.62|47.82|50.66|47.86|50.69|47.89|50.57|47.77|0
1758889800000|2025-09-26 12:30:00|50.68|47.88|49.81|47.01|50.73|47.93|49.68|46.88|0
1758890100000|2025-09-26 12:35:00|49.79|46.99|49.29|46.49|49.79|46.99|49.15|46.35|0
1758890400000|2025-09-26 12:40:00|49.24|46.44|49.27|46.47|49.43|46.63|49.21|46.41|0
1758890700000|2025-09-26 12:45:00|49.3|46.5|49.54|46.74|49.6|46.8|49.29|46.49|0
1758891000000|2025-09-26 12:50:00|49.51|46.71|49.7|46.9|49.76|46.96|49.5|46.7|0
1758891300000|2025-09-26 12:55:00|49.72|46.92|49.58|46.78|49.75|46.95|49.48|46.68|0
1758891600000|2025-09-26 13:00:00|49.57|46.77|49.84|47.04|49.86|47.06|49.54|46.74|0
1758891900000|2025-09-26 13:05:00|49.86|47.06|49.85|47.05|49.9|47.1|49.77|46.97|0
1758892200000|2025-09-26 13:10:00|49.84|47.04|49.77|46.97|49.94|47.14|49.77|46.97|0
1758892500000|2025-09-26 13:15:00|49.79|46.99|49.8|47|49.87|47.07|49.72|46.92|0
1758892800000|2025-09-26 13:20:00|49.81|47.01|49.85|47.05|49.88|47.08|49.72|46.92|0
1758893100000|2025-09-26 13:25:00|49.87|47.07|49.82|47.02|49.87|47.07|49.81|47.01|0
1758893400000|2025-09-26 13:30:00|50.18|47.38|49.28|46.48|50.36|47.56|49.16|46.36|0
1758893700000|2025-09-26 13:35:00|49.3|46.5|49.11|46.31|49.39|46.59|48.98|46.18|0
1758894000000|2025-09-26 13:40:00|49.08|46.28|49.12|46.32|49.26|46.46|48.74|45.94|0
1758894300000|2025-09-26 13:45:00|49.16|46.36|48.71|45.91|49.43|46.63|48.57|45.77|0
1758894600000|2025-09-26 13:50:00|48.7|45.9|49.02|46.22|49.15|46.35|48.63|45.83|0
1758894900000|2025-09-26 13:55:00|49.01|46.21|48.83|46.03|49.13|46.33|48.8|46|0
1758895200000|2025-09-26 14:00:00|48.8|46|49.2|46.4|49.24|46.44|48.44|45.64|0
1758895500000|2025-09-26 14:05:00|49.18|46.38|50.07|47.27|50.12|47.32|49.17|46.37|0
1758895800000|2025-09-26 14:10:00|50.01|47.21|50.23|47.43|50.43|47.63|49.86|47.06|0
1758896100000|2025-09-26 14:15:00|50.26|47.46|50.27|47.47|50.55|47.75|50.11|47.31|0
1758896400000|2025-09-26 14:20:00|50.29|47.49|50.64|47.84|50.67|47.87|50.24|47.44|0
1758896700000|2025-09-26 14:25:00|50.62|47.82|50.72|47.92|51.33|48.53|50.62|47.82|0
1758897000000|2025-09-26 14:30:00|50.83|48.03|50.95|48.15|51.04|48.24|50.73|47.93|0
1758897300000|2025-09-26 14:35:00|50.97|48.17|50.11|47.31|51.07|48.27|50.07|47.27|0
1758897600000|2025-09-26 14:40:00|50.14|47.34|50.06|47.26|50.16|47.36|49.82|47.02|0
1758897900000|2025-09-26 14:45:00|50.05|47.25|50.71|47.91|50.71|47.91|49.84|47.04|0
1758898200000|2025-09-26 14:50:00|50.69|47.89|50.57|47.77|51.02|48.22|50.47|47.67|0
1758898500000|2025-09-26 14:55:00|50.58|47.78|50.72|47.92|50.78|47.98|50.35|47.55|0
1758898800000|2025-09-26 15:00:00|50.71|47.91|50.53|47.73|50.9|48.1|50.47|47.67|0
1758899100000|2025-09-26 15:05:00|50.55|47.75|50.53|47.73|50.7|47.9|50.42|47.62|0
1758899400000|2025-09-26 15:10:00|50.5|47.7|50.66|47.86|50.69|47.89|50.38|47.58|0
1758899700000|2025-09-26 15:15:00|50.72|47.92|50.08|47.28|50.84|48.04|50.06|47.26|0
1758900000000|2025-09-26 15:20:00|50.05|47.25|50.2|47.4|50.43|47.63|49.99|47.19|0
1758900300000|2025-09-26 15:25:00|50.22|47.42|49.55|46.75|50.22|47.42|49.5|46.7|0
1758900600000|2025-09-26 15:30:00|49.52|46.72|49.75|46.95|49.81|47.01|49.43|46.63|0
1758900900000|2025-09-26 15:35:00|49.76|46.96|50.06|47.26|50.13|47.33|49.63|46.83|0
1758901200000|2025-09-26 15:40:00|50.08|47.28|49.79|46.99|50.11|47.31|49.74|46.94|0
1758901500000|2025-09-26 15:45:00|49.86|47.06|49.74|46.94|50.03|47.23|49.72|46.92|0
1758901800000|2025-09-26 15:50:00|49.75|46.95|50.12|47.32|50.23|47.43|49.74|46.94|0
1758902100000|2025-09-26 15:55:00|50.1|47.3|50.42|47.62|50.45|47.65|50|47.2|0
1758902400000|2025-09-26 16:00:00|50.4|47.6|50.4|47.6|50.56|47.76|50.32|47.52|0
1758902700000|2025-09-26 16:05:00|50.38|47.58|50.32|47.52|50.46|47.66|50.24|47.44|0
1758903000000|2025-09-26 16:10:00|50.33|47.53|50.16|47.36|50.43|47.63|50.09|47.29|0
1758903300000|2025-09-26 16:15:00|50.14|47.34|49.79|46.99|50.17|47.37|49.79|46.99|0
1758903600000|2025-09-26 16:20:00|49.81|47.01|49.15|46.35|49.81|47.01|49.15|46.35|0
1758903900000|2025-09-26 16:25:00|49.13|46.33|49.05|46.25|49.24|46.44|48.91|46.11|0
1758904200000|2025-09-26 16:30:00|49.06|46.26|49.14|46.34|49.28|46.48|48.91|46.11|0
1758904500000|2025-09-26 16:35:00|49.12|46.32|48.95|46.15|49.18|46.38|48.95|46.15|0
1758904800000|2025-09-26 16:40:00|48.98|46.18|48.75|45.95|49.06|46.26|48.7|45.9|0
1758905100000|2025-09-26 16:45:00|48.74|45.94|48.84|46.04|48.92|46.12|48.7|45.9|0
1758905400000|2025-09-26 16:50:00|48.86|46.06|48.69|45.89|48.9|46.1|48.61|45.81|0
1758905700000|2025-09-26 16:55:00|48.68|45.88|48.45|45.65|48.75|45.95|48.42|45.62|0
1758906000000|2025-09-26 17:00:00|48.48|45.68|48.49|45.69|48.5|45.7|48.33|45.53|0
1758906300000|2025-09-26 17:05:00|48.48|45.68|48.46|45.66|48.56|45.76|48.39|45.59|0
1758906600000|2025-09-26 17:10:00|48.44|45.64|48.26|45.46|48.47|45.67|48.23|45.43|0
1758906900000|2025-09-26 17:15:00|48.24|45.44|48.3|45.5|48.39|45.59|48.23|45.43|0
1758907200000|2025-09-26 17:20:00|48.31|45.51|48.31|45.51|48.45|45.65|48.3|45.5|0
1758907500000|2025-09-26 17:25:00|48.3|45.5|48.26|45.46|48.37|45.57|48.2|45.4|0
1758907800000|2025-09-26 17:30:00|48.24|45.44|48.27|45.47|48.33|45.53|48.19|45.39|0
1758908100000|2025-09-26 17:35:00|48.28|45.48|48.3|45.5|48.34|45.54|48.19|45.39|0
1758908400000|2025-09-26 17:40:00|48.31|45.51|48.27|45.47|48.35|45.55|48.16|45.36|0
1758908700000|2025-09-26 17:45:00|48.28|45.48|48.37|45.57|48.4|45.6|48.23|45.43|0
1758909000000|2025-09-26 17:50:00|48.39|45.59|48.61|45.81|48.64|45.84|48.39|45.59|0
1758909300000|2025-09-26 17:55:00|48.59|45.79|48.46|45.66|48.79|45.99|48.4|45.6|0
1758909600000|2025-09-26 18:00:00|48.47|45.67|48.31|45.51|48.51|45.71|48.21|45.41|0
1758909900000|2025-09-26 18:05:00|48.27|45.47|48.58|45.78|48.61|45.81|48.26|45.46|0
1758910200000|2025-09-26 18:10:00|48.6|45.8|48.69|45.89|48.75|45.95|48.47|45.67|0
1758910500000|2025-09-26 18:15:00|48.68|45.88|48.48|45.68|48.68|45.88|48.42|45.62|0
1758910800000|2025-09-26 18:20:00|48.46|45.66|48.29|45.49|48.49|45.69|48.29|45.49|0
1758911100000|2025-09-26 18:25:00|48.28|45.48|48.38|45.58|48.38|45.58|48.15|45.35|0
1758911400000|2025-09-26 18:30:00|48.36|45.56|48.25|45.45|48.38|45.58|48.21|45.41|0
1758911700000|2025-09-26 18:35:00|48.27|45.47|48.17|45.37|48.28|45.48|48.11|45.31|0
1758912000000|2025-09-26 18:40:00|48.16|45.36|48.22|45.42|48.22|45.42|48.1|45.3|0
1758912300000|2025-09-26 18:45:00|48.21|45.41|48.28|45.48|48.48|45.68|48.17|45.37|0
1758912600000|2025-09-26 18:50:00|48.29|45.49|48.3|45.5|48.32|45.52|48.21|45.41|0
1758912900000|2025-09-26 18:55:00|48.29|45.49|48.24|45.44|48.32|45.52|48.18|45.38|0
1758913200000|2025-09-26 19:00:00|48.26|45.46|48.26|45.46|48.33|45.53|48.15|45.35|0
1758913500000|2025-09-26 19:05:00|48.25|45.45|48.36|45.56|48.42|45.62|48.23|45.43|0
1758913800000|2025-09-26 19:10:00|48.37|45.57|48.46|45.66|48.46|45.66|48.33|45.53|0
1758914100000|2025-09-26 19:15:00|48.48|45.68|48.34|45.54|48.57|45.77|48.34|45.54|0
1758914400000|2025-09-26 19:20:00|48.36|45.56|48.31|45.51|48.4|45.6|48.29|45.49|0
1758914700000|2025-09-26 19:25:00|48.3|45.5|48.37|45.57|48.4|45.6|48.27|45.47|0
1758915000000|2025-09-26 19:30:00|48.39|45.59|48.55|45.75|48.58|45.78|48.36|45.56|0
1758915300000|2025-09-26 19:35:00|48.53|45.73|48.43|45.63|48.54|45.74|48.42|45.62|0
1758915600000|2025-09-26 19:40:00|48.44|45.64|48.47|45.67|48.52|45.72|48.39|45.59|0
1758915900000|2025-09-26 19:45:00|48.48|45.68|48.2|45.4|48.49|45.69|48.2|45.4|0
1758916200000|2025-09-26 19:50:00|48.15|45.35|47.96|45.16|48.4|45.6|47.96|45.16|0
1758916500000|2025-09-26 19:55:00|47.93|45.13|47.88|45.08|48.13|45.33|47.76|44.96|0
1758916800000|2025-09-26 20:00:00|47.9|45.1|47.75|44.95|47.9|45.1|47.72|44.92|0
1758917100000|2025-09-26 20:05:00|47.76|44.96|47.67|44.87|47.77|44.97|47.64|44.84|0
1758917400000|2025-09-26 20:10:00|47.68|44.88|47.51|44.71|47.72|44.92|47.51|44.71|0
1759105200000|2025-09-29 00:20:00|47.07|44.27|47.05|44.25|47.07|44.27|47.05|44.25|0
1759105500000|2025-09-29 00:25:00|47.07|44.27|47.07|44.27|47.11|44.31|47.02|44.22|0
1759105800000|2025-09-29 00:30:00|47.09|44.29|47.13|44.33|47.14|44.34|47.04|44.24|0
1759106100000|2025-09-29 00:35:00|47.14|44.34|46.99|44.19|47.14|44.34|46.93|44.13|0
1759106400000|2025-09-29 00:40:00|47.01|44.21|46.87|44.07|47.02|44.22|46.87|44.07|0
1759106700000|2025-09-29 00:45:00|46.85|44.05|46.89|44.09|46.92|44.12|46.85|44.05|0
1759107000000|2025-09-29 00:50:00|46.88|44.08|46.89|44.09|46.93|44.13|46.87|44.07|0
1759107300000|2025-09-29 00:55:00|46.9|44.1|46.97|44.17|46.98|44.18|46.89|44.09|0
1759107600000|2025-09-29 01:00:00|46.96|44.16|47.12|44.32|47.22|44.42|46.96|44.16|0
1759107900000|2025-09-29 01:05:00|47.11|44.31|47.16|44.36|47.25|44.45|47.11|44.31|0
1759108200000|2025-09-29 01:10:00|47.19|44.39|47.08|44.28|47.21|44.41|47.02|44.22|0
1759108500000|2025-09-29 01:15:00|47.07|44.27|47.09|44.29|47.09|44.29|47.04|44.24|0
1759108800000|2025-09-29 01:20:00|47.1|44.3|46.99|44.19|47.12|44.32|46.96|44.16|0
1759109100000|2025-09-29 01:25:00|46.98|44.18|46.96|44.16|47.01|44.21|46.94|44.14|0
1759109400000|2025-09-29 01:30:00|46.95|44.15|47|44.2|47.05|44.25|46.91|44.11|0
1759109700000|2025-09-29 01:35:00|47.02|44.22|46.95|44.15|47.04|44.24|46.94|44.14|0
1759110000000|2025-09-29 01:40:00|46.97|44.17|46.99|44.19|47.03|44.23|46.92|44.12|0
1759110300000|2025-09-29 01:45:00|47|44.2|46.97|44.17|47.02|44.22|46.96|44.16|0
1759110600000|2025-09-29 01:50:00|46.99|44.19|46.95|44.15|46.99|44.19|46.88|44.08|0
1759110900000|2025-09-29 01:55:00|46.98|44.18|46.97|44.17|47|44.2|46.89|44.09|0
1759111200000|2025-09-29 02:00:00|46.98|44.18|47.03|44.23|47.03|44.23|46.94|44.14|0
1759111500000|2025-09-29 02:05:00|47.01|44.21|46.96|44.16|47.08|44.28|46.95|44.15|0
1759111800000|2025-09-29 02:10:00|46.95|44.15|46.93|44.13|47|44.2|46.92|44.12|0
1759112100000|2025-09-29 02:15:00|46.91|44.11|46.92|44.12|46.93|44.13|46.87|44.07|0
1759112400000|2025-09-29 02:20:00|46.93|44.13|46.87|44.07|46.95|44.15|46.84|44.04|0
1759112700000|2025-09-29 02:25:00|46.86|44.06|46.93|44.13|46.93|44.13|46.85|44.05|0
1759113000000|2025-09-29 02:30:00|46.91|44.11|46.86|44.06|46.91|44.11|46.86|44.06|0
1759113300000|2025-09-29 02:35:00|46.88|44.08|46.92|44.12|46.94|44.14|46.85|44.05|0
1759113600000|2025-09-29 02:40:00|46.9|44.1|46.88|44.08|46.94|44.14|46.88|44.08|0
1759113900000|2025-09-29 02:45:00|46.86|44.06|46.87|44.07|46.9|44.1|46.84|44.04|0
1759114200000|2025-09-29 02:50:00|46.86|44.06|46.83|44.03|46.9|44.1|46.81|44.01|0
1759114500000|2025-09-29 02:55:00|46.81|44.01|46.77|43.97|46.85|44.05|46.77|43.97|0
1759114800000|2025-09-29 03:00:00|46.78|43.98|46.89|44.09|46.89|44.09|46.78|43.98|0
1759115100000|2025-09-29 03:05:00|46.86|44.06|46.84|44.04|46.89|44.09|46.84|44.04|0
1759115400000|2025-09-29 03:10:00|46.82|44.02|46.77|43.97|46.85|44.05|46.75|43.95|0
1759115700000|2025-09-29 03:15:00|46.76|43.96|46.79|43.99|46.81|44.01|46.76|43.96|0
1759116000000|2025-09-29 03:20:00|46.8|44|46.79|43.99|46.83|44.03|46.74|43.94|0
1759116300000|2025-09-29 03:25:00|46.78|43.98|46.76|43.96|46.81|44.01|46.76|43.96|0
1759116600000|2025-09-29 03:30:00|46.77|43.97|46.73|43.93|46.78|43.98|46.7|43.9|0
1759116900000|2025-09-29 03:35:00|46.74|43.94|46.61|43.81|46.75|43.95|46.6|43.8|0
1759117200000|2025-09-29 03:40:00|46.63|43.83|46.68|43.88|46.69|43.89|46.63|43.83|0
1759117500000|2025-09-29 03:45:00|46.69|43.89|46.71|43.91|46.74|43.94|46.69|43.89|0
1759117800000|2025-09-29 03:50:00|46.73|43.93|46.7|43.9|46.73|43.93|46.69|43.89|0
1759118100000|2025-09-29 03:55:00|46.72|43.92|46.71|43.91|46.72|43.92|46.66|43.86|0
1759118400000|2025-09-29 04:00:00|46.72|43.92|46.71|43.91|46.74|43.94|46.68|43.88|0
1759118700000|2025-09-29 04:05:00|46.69|43.89|46.72|43.92|46.73|43.93|46.68|43.88|0
1759119000000|2025-09-29 04:10:00|46.7|43.9|46.69|43.89|46.74|43.94|46.68|43.88|0
1759119300000|2025-09-29 04:15:00|46.7|43.9|46.64|43.84|46.7|43.9|46.62|43.82|0
1759119600000|2025-09-29 04:20:00|46.63|43.83|46.59|43.79|46.66|43.86|46.58|43.78|0
1759119900000|2025-09-29 04:25:00|46.58|43.78|46.54|43.74|46.6|43.8|46.52|43.72|0
1759120200000|2025-09-29 04:30:00|46.55|43.75|46.55|43.75|46.57|43.77|46.53|43.73|0
1759120500000|2025-09-29 04:35:00|46.56|43.76|46.6|43.8|46.6|43.8|46.53|43.73|0
1759120800000|2025-09-29 04:40:00|46.59|43.79|46.59|43.79|46.62|43.82|46.59|43.79|0
1759121100000|2025-09-29 04:45:00|46.6|43.8|46.59|43.79|46.61|43.81|46.59|43.79|0
1759121400000|2025-09-29 04:50:00|46.6|43.8|46.59|43.79|46.62|43.82|46.58|43.78|0
1759121700000|2025-09-29 04:55:00|46.61|43.81|46.61|43.81|46.63|43.83|46.59|43.79|0
1759122000000|2025-09-29 05:00:00|46.59|43.79|46.54|43.74|46.59|43.79|46.52|43.72|0
1759122300000|2025-09-29 05:05:00|46.56|43.76|46.72|43.92|46.73|43.93|46.54|43.74|0
1759122600000|2025-09-29 05:10:00|46.73|43.93|46.62|43.82|46.74|43.94|46.62|43.82|0
1759122900000|2025-09-29 05:15:00|46.63|43.83|46.59|43.79|46.64|43.84|46.58|43.78|0
1759123200000|2025-09-29 05:20:00|46.57|43.77|46.52|43.72|46.58|43.78|46.49|43.69|0
1759123500000|2025-09-29 05:25:00|46.54|43.74|46.52|43.72|46.54|43.74|46.51|43.71|0
1759123800000|2025-09-29 05:30:00|46.48|43.68|46.52|43.72|46.55|43.75|46.46|43.66|0
1759124100000|2025-09-29 05:35:00|46.53|43.73|46.57|43.77|46.57|43.77|46.49|43.69|0
1759124400000|2025-09-29 05:40:00|46.58|43.78|46.64|43.84|46.64|43.84|46.53|43.73|0
1759124700000|2025-09-29 05:45:00|46.63|43.83|46.72|43.92|46.81|44.01|46.62|43.82|0
1759125000000|2025-09-29 05:50:00|46.74|43.94|46.65|43.85|46.74|43.94|46.63|43.83|0
1759125300000|2025-09-29 05:55:00|46.64|43.84|46.63|43.83|46.69|43.89|46.61|43.81|0
1759125600000|2025-09-29 06:00:00|46.64|43.84|46.8|44|46.84|44.04|46.64|43.84|0
1759125900000|2025-09-29 06:05:00|46.78|43.98|46.7|43.9|46.81|44.01|46.67|43.87|0
1759126200000|2025-09-29 06:10:00|46.69|43.89|46.56|43.76|46.74|43.94|46.56|43.76|0
1759126500000|2025-09-29 06:15:00|46.58|43.78|46.56|43.76|46.59|43.79|46.55|43.75|0
1759126800000|2025-09-29 06:20:00|46.57|43.77|46.45|43.65|46.57|43.77|46.4|43.6|0
1759127100000|2025-09-29 06:25:00|46.46|43.66|46.46|43.66|46.48|43.68|46.42|43.62|0
1759127400000|2025-09-29 06:30:00|46.44|43.64|46.4|43.6|46.51|43.71|46.34|43.54|0
1759127700000|2025-09-29 06:35:00|46.39|43.59|46.38|43.58|46.44|43.64|46.35|43.55|0
1759128000000|2025-09-29 06:40:00|46.39|43.59|46.31|43.51|46.39|43.59|46.29|43.49|0
1759128300000|2025-09-29 06:45:00|46.3|43.5|46.25|43.45|46.3|43.5|46.18|43.38|0
1759128600000|2025-09-29 06:50:00|46.26|43.46|46.19|43.39|46.29|43.49|46.19|43.39|0
1759128900000|2025-09-29 06:55:00|46.2|43.4|46.42|43.62|46.42|43.62|46.17|43.37|0
1759129200000|2025-09-29 07:00:00|46.45|43.65|46.55|43.75|46.58|43.78|46.33|43.53|0
1759129500000|2025-09-29 07:05:00|46.56|43.76|46.62|43.82|46.7|43.9|46.48|43.68|0
1759129800000|2025-09-29 07:10:00|46.64|43.84|46.49|43.69|46.64|43.84|46.45|43.65|0
1759130100000|2025-09-29 07:15:00|46.47|43.67|46.49|43.69|46.56|43.76|46.45|43.65|0
1759130400000|2025-09-29 07:20:00|46.48|43.68|46.29|43.49|46.52|43.72|46.28|43.48|0
1759130700000|2025-09-29 07:25:00|46.3|43.5|46.28|43.48|46.32|43.52|46.27|43.47|0
1759131000000|2025-09-29 07:30:00|46.27|43.47|46.29|43.49|46.34|43.54|46.26|43.46|0
1759131300000|2025-09-29 07:35:00|46.27|43.47|46.13|43.33|46.3|43.5|46.09|43.29|0
1759131600000|2025-09-29 07:40:00|46.15|43.35|46.12|43.32|46.18|43.38|46.08|43.28|0
1759131900000|2025-09-29 07:45:00|46.13|43.33|46.23|43.43|46.35|43.55|46.08|43.28|0
1759132200000|2025-09-29 07:50:00|46.22|43.42|46.17|43.37|46.23|43.43|46.17|43.37|0
1759132500000|2025-09-29 07:55:00|46.18|43.38|46.25|43.45|46.32|43.52|46.17|43.37|0
1759132800000|2025-09-29 08:00:00|46.28|43.48|46.15|43.35|46.34|43.54|46.12|43.32|0
1759133100000|2025-09-29 08:05:00|46.17|43.37|46.2|43.4|46.23|43.43|46.03|43.23|0
1759133400000|2025-09-29 08:10:00|46.19|43.39|46.21|43.41|46.22|43.42|46.11|43.31|0
1759133700000|2025-09-29 08:15:00|46.18|43.38|46.2|43.4|46.26|43.46|46.15|43.35|0
1759134000000|2025-09-29 08:20:00|46.26|43.46|46.22|43.42|46.26|43.46|46.18|43.38|0
1759134300000|2025-09-29 08:25:00|46.24|43.44|46.2|43.4|46.27|43.47|46.19|43.39|0
1759134600000|2025-09-29 08:30:00|46.24|43.44|46.24|43.44|46.28|43.48|46.22|43.42|0
1759134900000|2025-09-29 08:35:00|46.23|43.43|46.2|43.4|46.28|43.48|46.18|43.38|0
1759135200000|2025-09-29 08:40:00|46.19|43.39|46.16|43.36|46.25|43.45|46.15|43.35|0
1759135500000|2025-09-29 08:45:00|46.18|43.38|45.96|43.16|46.19|43.39|45.95|43.15|0
1759135800000|2025-09-29 08:50:00|45.95|43.15|46.01|43.21|46.01|43.21|45.95|43.15|0
1759136100000|2025-09-29 08:55:00|46|43.2|45.93|43.13|46.03|43.23|45.93|43.13|0
1759136400000|2025-09-29 09:00:00|45.91|43.11|46|43.2|46.02|43.22|45.91|43.11|0
1759136700000|2025-09-29 09:05:00|46.01|43.21|46.07|43.27|46.08|43.28|45.95|43.15|0
1759137000000|2025-09-29 09:10:00|46.06|43.26|46.15|43.35|46.19|43.39|46.03|43.23|0
1759137300000|2025-09-29 09:15:00|46.14|43.34|46.16|43.36|46.17|43.37|46.12|43.32|0
1759137600000|2025-09-29 09:20:00|46.17|43.37|46.14|43.34|46.17|43.37|46.12|43.32|0
1759137900000|2025-09-29 09:25:00|46.12|43.32|46.12|43.32|46.16|43.36|46.05|43.25|0
1759138200000|2025-09-29 09:30:00|46.14|43.34|46.16|43.36|46.19|43.39|46.12|43.32|0
1759138500000|2025-09-29 09:35:00|46.15|43.35|46.07|43.27|46.17|43.37|46.07|43.27|0
1759138800000|2025-09-29 09:40:00|46.06|43.26|46.09|43.29|46.11|43.31|46.03|43.23|0
1759139100000|2025-09-29 09:45:00|46.07|43.27|46.2|43.4|46.23|43.43|44.57|41.77|0
1759139400000|2025-09-29 09:50:00|46.19|43.39|46.21|43.41|46.23|43.43|46.17|43.37|0
1759139700000|2025-09-29 09:55:00|46.2|43.4|46.3|43.5|46.31|43.51|46.18|43.38|0
1759140000000|2025-09-29 10:00:00|46.29|43.49|46.28|43.48|46.37|43.57|46.24|43.44|0
1759140300000|2025-09-29 10:05:00|46.27|43.47|46.26|43.46|46.27|43.47|46.22|43.42|0
1759140600000|2025-09-29 10:10:00|46.25|43.45|46.08|43.28|46.29|43.49|46.08|43.28|0
1759140900000|2025-09-29 10:15:00|46.09|43.29|46.05|43.25|46.11|43.31|46.01|43.21|0
1759141200000|2025-09-29 10:20:00|46.03|43.23|45.86|43.06|46.04|43.24|45.84|43.04|0
1759141500000|2025-09-29 10:25:00|45.87|43.07|45.86|43.06|45.88|43.08|45.84|43.04|0
1759141800000|2025-09-29 10:30:00|45.85|43.05|45.95|43.15|45.97|43.17|45.82|43.02|0
1759142100000|2025-09-29 10:35:00|45.94|43.14|45.96|43.16|46.01|43.21|45.92|43.12|0
1759142400000|2025-09-29 10:40:00|45.97|43.17|46.01|43.21|46.05|43.25|45.94|43.14|0
1759142700000|2025-09-29 10:45:00|46.02|43.22|46.01|43.21|46.03|43.23|45.98|43.18|0
1759143000000|2025-09-29 10:50:00|45.99|43.19|46.05|43.25|46.12|43.32|45.99|43.19|0
1759143300000|2025-09-29 10:55:00|46.06|43.26|46.02|43.22|46.08|43.28|46.01|43.21|0
1759143600000|2025-09-29 11:00:00|46.03|43.23|46.16|43.36|46.16|43.36|45.98|43.18|0
1759143900000|2025-09-29 11:05:00|46.14|43.34|46.19|43.39|46.21|43.41|46.08|43.28|0
1759144200000|2025-09-29 11:10:00|46.2|43.4|46.45|43.65|46.49|43.69|46.19|43.39|0
1759144500000|2025-09-29 11:15:00|46.47|43.67|46.36|43.56|46.48|43.68|46.33|43.53|0
1759144800000|2025-09-29 11:20:00|46.37|43.57|46.38|43.58|46.4|43.6|46.28|43.48|0
1759145100000|2025-09-29 11:25:00|46.4|43.6|46.45|43.65|46.5|43.7|46.35|43.55|0
1759145400000|2025-09-29 11:30:00|46.43|43.63|46.51|43.71|46.53|43.73|46.4|43.6|0
1759145700000|2025-09-29 11:35:00|46.49|43.69|46.49|43.69|46.54|43.74|46.42|43.62|0
1759146000000|2025-09-29 11:40:00|46.5|43.7|46.5|43.7|46.55|43.75|46.44|43.64|0
1759146300000|2025-09-29 11:45:00|46.49|43.69|46.49|43.69|46.58|43.78|46.47|43.67|0
1759146600000|2025-09-29 11:50:00|46.48|43.68|46.39|43.59|46.54|43.74|46.36|43.56|0
1759146900000|2025-09-29 11:55:00|46.4|43.6|46.34|43.54|46.4|43.6|46.31|43.51|0
1759147200000|2025-09-29 12:00:00|46.32|43.52|46.48|43.68|46.51|43.71|46.32|43.52|0
1759147500000|2025-09-29 12:05:00|46.5|43.7|46.35|43.55|46.51|43.71|46.35|43.55|0
1759147800000|2025-09-29 12:10:00|46.34|43.54|46.34|43.54|46.41|43.61|46.28|43.48|0
1759148100000|2025-09-29 12:15:00|46.35|43.55|46.27|43.47|46.37|43.57|46.25|43.45|0
1759148400000|2025-09-29 12:20:00|46.28|43.48|46.3|43.5|46.31|43.51|46.26|43.46|0
1759148700000|2025-09-29 12:25:00|46.29|43.49|46.35|43.55|46.36|43.56|46.25|43.45|0
1759149000000|2025-09-29 12:30:00|46.36|43.56|46.22|43.42|46.45|43.65|46.22|43.42|0
1759149300000|2025-09-29 12:35:00|46.24|43.44|46.19|43.39|46.35|43.55|46.19|43.39|0
1759149600000|2025-09-29 12:40:00|46.21|43.41|46.21|43.41|46.29|43.49|46.16|43.36|0
1759149900000|2025-09-29 12:45:00|46.22|43.42|46.11|43.31|46.22|43.42|46.07|43.27|0
1759150200000|2025-09-29 12:50:00|46.12|43.32|46.1|43.3|46.15|43.35|46.07|43.27|0
1759150500000|2025-09-29 12:55:00|46.08|43.28|46.05|43.25|46.11|43.31|45.98|43.18|0
1759150800000|2025-09-29 13:00:00|45.91|43.11|46.07|43.27|46.07|43.27|45.86|43.06|0
1759151100000|2025-09-29 13:05:00|46.08|43.28|46.09|43.29|46.09|43.29|45.96|43.16|0
1759151400000|2025-09-29 13:10:00|46.08|43.28|46.01|43.21|46.08|43.28|45.98|43.18|0
1759151700000|2025-09-29 13:15:00|46.02|43.22|45.97|43.17|46.14|43.34|45.94|43.14|0
1759152000000|2025-09-29 13:20:00|45.98|43.18|46.01|43.21|46.08|43.28|45.98|43.18|0
1759152300000|2025-09-29 13:25:00|46.02|43.22|45.94|43.14|46.03|43.23|45.94|43.14|0
1759152600000|2025-09-29 13:30:00|46.61|43.81|46.47|43.67|46.66|43.86|46.2|43.4|0
1759152900000|2025-09-29 13:35:00|46.49|43.69|46.77|43.97|46.85|44.05|46.39|43.59|0
1759153200000|2025-09-29 13:40:00|46.79|43.99|46.72|43.92|47.07|44.27|46.63|43.83|0
1759153500000|2025-09-29 13:45:00|46.71|43.91|46.86|44.06|46.91|44.11|46.56|43.76|0
1759153800000|2025-09-29 13:50:00|46.92|44.12|47.03|44.23|47.1|44.3|46.78|43.98|0
1759154100000|2025-09-29 13:55:00|47.01|44.21|47.07|44.27|47.21|44.41|46.9|44.1|0
1759154400000|2025-09-29 14:00:00|46.99|44.19|47.31|44.51|47.33|44.53|46.9|44.1|0
1759154700000|2025-09-29 14:05:00|47.33|44.53|46.82|44.02|47.39|44.59|46.81|44.01|0
1759155000000|2025-09-29 14:10:00|46.98|44.18|47.29|44.49|47.44|44.64|46.98|44.18|0
1759155300000|2025-09-29 14:15:00|47.28|44.48|47.47|44.67|47.47|44.67|47.14|44.34|0
1759155600000|2025-09-29 14:20:00|47.45|44.65|47.08|44.28|47.61|44.81|47.06|44.26|0
1759155900000|2025-09-29 14:25:00|47.1|44.3|47.29|44.49|47.31|44.51|47.05|44.25|0
1759156200000|2025-09-29 14:30:00|47.32|44.52|47.24|44.44|47.37|44.57|47.21|44.41|0
1759156500000|2025-09-29 14:35:00|47.22|44.42|47.33|44.53|47.36|44.56|47.2|44.4|0
1759156800000|2025-09-29 14:40:00|47.32|44.52|47.11|44.31|47.32|44.52|47.05|44.25|0
1759157100000|2025-09-29 14:45:00|47.14|44.34|47.1|44.3|47.22|44.42|47.01|44.21|0
1759157400000|2025-09-29 14:50:00|47.09|44.29|47.21|44.41|47.25|44.45|47.01|44.21|0
1759157700000|2025-09-29 14:55:00|47.17|44.37|47.36|44.56|47.45|44.65|47.17|44.37|0
1759158000000|2025-09-29 15:00:00|47.38|44.58|47.28|44.48|47.42|44.62|47.23|44.43|0
1759158300000|2025-09-29 15:05:00|47.29|44.49|47.42|44.62|47.43|44.63|47.22|44.42|0
1759158600000|2025-09-29 15:10:00|47.41|44.61|47.68|44.88|47.75|44.95|47.41|44.61|0
1759158900000|2025-09-29 15:15:00|47.72|44.92|47.72|44.92|48.06|45.26|47.71|44.91|0
1759159200000|2025-09-29 15:20:00|47.74|44.94|47.61|44.81|47.82|45.02|47.45|44.65|0
1759159500000|2025-09-29 15:25:00|47.6|44.8|47.62|44.82|47.66|44.86|47.45|44.65|0
1759159800000|2025-09-29 15:30:00|47.65|44.85|47.78|44.98|47.87|45.07|47.51|44.71|0
1759160100000|2025-09-29 15:35:00|47.8|45|47.8|45|47.99|45.19|47.72|44.92|0
1759160400000|2025-09-29 15:40:00|47.79|44.99|47.78|44.98|47.93|45.13|47.75|44.95|0
1759160700000|2025-09-29 15:45:00|47.79|44.99|47.88|45.08|47.91|45.11|47.75|44.95|0
1759161000000|2025-09-29 15:50:00|47.9|45.1|48.04|45.24|48.18|45.38|47.88|45.08|0
1759161300000|2025-09-29 15:55:00|48.01|45.21|47.99|45.19|48.09|45.29|47.91|45.11|0
1759161600000|2025-09-29 16:00:00|47.97|45.17|48.03|45.23|48.08|45.28|47.82|45.02|0
1759161900000|2025-09-29 16:05:00|48.02|45.22|47.98|45.18|48.1|45.3|47.95|45.15|0
1759162200000|2025-09-29 16:10:00|47.96|45.16|47.74|44.94|47.97|45.17|47.65|44.85|0
1759162500000|2025-09-29 16:15:00|47.72|44.92|47.89|45.09|48.04|45.24|47.62|44.82|0
1759162800000|2025-09-29 16:20:00|47.87|45.07|47.76|44.96|47.96|45.16|47.71|44.91|0
1759163100000|2025-09-29 16:25:00|47.74|44.94|47.81|45.01|47.87|45.07|47.74|44.94|0
1759163400000|2025-09-29 16:30:00|47.79|44.99|47.67|44.87|47.84|45.04|47.66|44.86|0
1759163700000|2025-09-29 16:35:00|47.69|44.89|47.75|44.95|47.82|45.02|47.67|44.87|0
1759164000000|2025-09-29 16:40:00|47.74|44.94|47.95|45.15|47.95|45.15|47.65|44.85|0
1759164300000|2025-09-29 16:45:00|47.93|45.13|47.93|45.13|47.98|45.18|47.86|45.06|0
1759164600000|2025-09-29 16:50:00|47.95|45.15|48.03|45.23|48.04|45.24|47.88|45.08|0
1759164900000|2025-09-29 16:55:00|48.02|45.22|48.01|45.21|48.09|45.29|47.97|45.17|0
1759165200000|2025-09-29 17:00:00|48|45.2|48.24|45.44|48.32|45.52|47.98|45.18|0
1759165500000|2025-09-29 17:05:00|48.22|45.42|48.12|45.32|48.26|45.46|48.07|45.27|0
1759165800000|2025-09-29 17:10:00|48.11|45.31|48.29|45.49|48.29|45.49|48.08|45.28|0
1759166100000|2025-09-29 17:15:00|48.3|45.5|48.2|45.4|48.37|45.57|48.14|45.34|0
1759166400000|2025-09-29 17:20:00|48.22|45.42|48.24|45.44|48.31|45.51|48.18|45.38|0
1759166700000|2025-09-29 17:25:00|48.23|45.43|48.25|45.45|48.31|45.51|48.15|45.35|0
1759167000000|2025-09-29 17:30:00|48.23|45.43|48.32|45.52|48.44|45.64|48.22|45.42|0
1759167300000|2025-09-29 17:35:00|48.33|45.53|48.39|45.59|48.47|45.67|48.26|45.46|0
1759167600000|2025-09-29 17:40:00|48.28|45.48|48.22|45.42|48.29|45.49|48.18|45.38|0
1759167900000|2025-09-29 17:45:00|48.24|45.44|48.26|45.46|48.28|45.48|48.17|45.37|0
1759168200000|2025-09-29 17:50:00|48.24|45.44|48.04|45.24|48.27|45.47|47.98|45.18|0
1759168500000|2025-09-29 17:55:00|48.06|45.26|48.02|45.22|48.1|45.3|47.98|45.18|0
1759168800000|2025-09-29 18:00:00|48.01|45.21|48.01|45.21|48.07|45.27|47.95|45.15|0
1759169100000|2025-09-29 18:05:00|48.02|45.22|47.95|45.15|48.02|45.22|47.85|45.05|0
1759169400000|2025-09-29 18:10:00|47.93|45.13|47.85|45.05|48.02|45.22|47.8|45|0
1759169700000|2025-09-29 18:15:00|47.84|45.04|47.75|44.95|47.92|45.12|47.75|44.95|0
1759170000000|2025-09-29 18:20:00|47.72|44.92|47.66|44.86|47.78|44.98|47.66|44.86|0
1759170300000|2025-09-29 18:25:00|47.68|44.88|47.59|44.79|47.7|44.9|47.53|44.73|0
1759170600000|2025-09-29 18:30:00|47.6|44.8|47.67|44.87|47.68|44.88|47.57|44.77|0
1759170900000|2025-09-29 18:35:00|47.66|44.86|47.73|44.93|47.78|44.98|47.62|44.82|0
1759171200000|2025-09-29 18:40:00|47.74|44.94|47.73|44.93|47.83|45.03|47.7|44.9|0
1759171500000|2025-09-29 18:45:00|47.72|44.92|47.68|44.88|47.74|44.94|47.65|44.85|0
1759171800000|2025-09-29 18:50:00|47.69|44.89|47.74|44.94|47.8|45|47.65|44.85|0
1759172100000|2025-09-29 18:55:00|47.75|44.95|47.71|44.91|47.82|45.02|47.7|44.9|0
1759172400000|2025-09-29 19:00:00|47.72|44.92|47.88|45.08|47.93|45.13|47.71|44.91|0
1759172700000|2025-09-29 19:05:00|47.87|45.07|48.14|45.34|48.21|45.41|47.8|45|0
1759173000000|2025-09-29 19:10:00|48.15|45.35|48.15|45.35|48.24|45.44|48.04|45.24|0
1759173300000|2025-09-29 19:15:00|48.17|45.37|48.32|45.52|48.59|45.79|48.15|45.35|0
1759173600000|2025-09-29 19:20:00|48.34|45.54|48.1|45.3|48.36|45.56|48.05|45.25|0
1759173900000|2025-09-29 19:25:00|48.11|45.31|48.07|45.27|48.16|45.36|47.98|45.18|0
1759174200000|2025-09-29 19:30:00|48.08|45.28|48.02|45.22|48.12|45.32|47.99|45.19|0
1759174500000|2025-09-29 19:35:00|48.01|45.21|47.93|45.13|48.06|45.26|47.9|45.1|0
1759174800000|2025-09-29 19:40:00|47.92|45.12|47.81|45.01|47.96|45.16|47.72|44.92|0
1759175100000|2025-09-29 19:45:00|47.79|44.99|47.76|44.96|47.88|45.08|47.63|44.83|0
1759175400000|2025-09-29 19:50:00|47.79|44.99|48.07|45.27|48.07|45.27|47.69|44.89|0
1759175700000|2025-09-29 19:55:00|48.03|45.23|47.75|44.95|48.1|45.3|47.75|44.95|0
1759176000000|2025-09-29 20:00:00|47.82|45.02|47.88|45.08|47.91|45.11|47.71|44.91|0
1759176300000|2025-09-29 20:05:00|47.9|45.1|47.96|45.16|47.97|45.17|47.87|45.07|0
1759176600000|2025-09-29 20:10:00|47.97|45.17|47.97|45.17|48.01|45.21|47.94|45.14|0
1759176900000|2025-09-29 20:15:00|47.98|45.18|48.13|45.33|48.13|45.33|47.95|45.15|0
1759177200000|2025-09-29 20:20:00|48.11|45.31|48.06|45.26|48.13|45.33|48.03|45.23|0
1759177500000|2025-09-29 20:25:00|48.05|45.25|48.04|45.24|48.05|45.25|48.01|45.21|0
1759177800000|2025-09-29 20:30:00|48.05|45.25|48.06|45.26|48.1|45.3|48.04|45.24|0
1759178100000|2025-09-29 20:35:00|48.07|45.27|48.05|45.25|48.09|45.29|48.05|45.25|0
1759178400000|2025-09-29 20:40:00|48.06|45.26|48.04|45.24|48.08|45.28|48.03|45.23|0
1759178700000|2025-09-29 20:45:00|48.06|45.26|48.22|45.42|48.31|45.51|48.02|45.22|0
1759179000000|2025-09-29 20:50:00|48.23|45.43|48.29|45.49|48.32|45.52|48.22|45.42|0
1759179300000|2025-09-29 20:55:00|48.49|45.29|48.41|45.21|48.52|45.32|48.4|45.2|0
1759179600000|2025-09-29 21:00:00|48.42|45.22|48.44|45.24|48.44|45.24|48.42|45.22|0
1759179900000|2025-09-29 21:05:00|48.46|45.26|48.46|45.26|48.46|45.26|48.46|45.26|0
1759180200000|2025-09-29 21:10:00|48.45|45.25|48.46|45.26|48.47|45.27|48.45|45.25|0
1759180500000|2025-09-29 21:15:00|48.47|45.27|48.46|45.26|48.47|45.27|48.44|45.24|0
1759180800000|2025-09-29 21:20:00|48.45|45.25|48.46|45.26|48.46|45.26|48.45|45.25|0
1759181100000|2025-09-29 21:25:00|48.45|45.25|48.42|45.22|48.46|45.26|48.42|45.22|0
1759181400000|2025-09-29 21:30:00|48.41|45.21|48.44|45.24|48.46|45.26|48.41|45.21|0
1759181700000|2025-09-29 21:35:00|48.43|45.23|48.47|45.27|48.49|45.29|48.43|45.23|0
1759182000000|2025-09-29 21:40:00|48.46|45.26|48.43|45.23|48.46|45.26|48.43|45.23|0
1759182300000|2025-09-29 21:45:00|48.45|45.25|48.45|45.25|48.49|45.29|48.44|45.24|0
1759182600000|2025-09-29 21:50:00|48.44|45.24|48.44|45.24|48.47|45.27|48.43|45.23|0
1759182900000|2025-09-29 21:55:00|48.45|45.25|48.45|45.25|48.45|45.25|48.45|45.25|0
1759183200000|2025-09-29 22:00:00|48.4|45.2|48.35|45.15|48.43|45.23|48.3|45.1|0
1759183500000|2025-09-29 22:05:00|48.34|45.14|48.39|45.19|48.39|45.19|48.29|45.09|0
1759183800000|2025-09-29 22:10:00|48.38|45.18|48.4|45.2|48.44|45.24|48.37|45.17|0
1759184100000|2025-09-29 22:15:00|48.44|45.24|48.44|45.24|48.49|45.29|48.41|45.21|0
1759184400000|2025-09-29 22:20:00|48.43|45.23|48.44|45.24|48.46|45.26|48.4|45.2|0
1759184700000|2025-09-29 22:25:00|48.46|45.26|48.45|45.25|48.48|45.28|48.43|45.23|0
1759185000000|2025-09-29 22:30:00|48.46|45.26|48.36|45.16|48.46|45.26|48.35|45.15|0
1759185300000|2025-09-29 22:35:00|48.37|45.17|48.37|45.17|48.38|45.18|48.35|45.15|0
1759185600000|2025-09-29 22:40:00|48.36|45.16|48.32|45.12|48.37|45.17|48.32|45.12|0
1759185900000|2025-09-29 22:45:00|48.31|45.11|48.23|45.03|48.31|45.11|48.22|45.02|0
1759186200000|2025-09-29 22:50:00|48.22|45.02|48.12|44.92|48.22|45.02|48.12|44.92|0
1759186500000|2025-09-29 22:55:00|48.13|44.93|48.13|44.93|48.15|44.95|48.1|44.9|0
1759186800000|2025-09-29 23:00:00|48.12|44.92|48.17|44.97|48.17|44.97|48.12|44.92|0
1759187100000|2025-09-29 23:05:00|48.19|44.99|48.17|44.97|48.23|45.03|48.17|44.97|0
1759187400000|2025-09-29 23:10:00|48.19|44.99|48.19|44.99|48.2|45|48.17|44.97|0
1759187700000|2025-09-29 23:15:00|48.2|45|48.19|44.99|48.2|45|48.16|44.96|0
1759188000000|2025-09-29 23:20:00|48.2|45|48.15|44.95|48.2|45|48.15|44.95|0
1759188300000|2025-09-29 23:25:00|48.14|44.94|48.15|44.95|48.17|44.97|48.12|44.92|0
1759188600000|2025-09-29 23:30:00|48.14|44.94|48.09|44.89|48.15|44.95|48.09|44.89|0
1759188900000|2025-09-29 23:35:00|48.08|44.88|48.08|44.88|48.09|44.89|48.05|44.85|0
1759189200000|2025-09-29 23:40:00|48.09|44.89|48.06|44.86|48.09|44.89|48.04|44.84|0
1759189500000|2025-09-29 23:45:00|48.05|44.85|48.05|44.85|48.06|44.86|48.03|44.83|0
1759189800000|2025-09-29 23:50:00|48.06|44.86|48.19|44.99|48.19|44.99|48.05|44.85|0
1759190100000|2025-09-29 23:55:00|48.2|45|48.23|45.03|48.25|45.05|48.19|44.99|0
1759190400000|2025-09-30 00:00:00|48.25|45.05|48.34|45.14|48.49|45.29|48.18|44.98|0
1759190700000|2025-09-30 00:05:00|48.33|45.13|48.42|45.22|48.43|45.23|48.3|45.1|0
1759191000000|2025-09-30 00:10:00|48.43|45.23|48.31|45.11|48.43|45.23|48.26|45.06|0
1759191300000|2025-09-30 00:15:00|48.3|45.1|48|45.2|48.33|45.31|47.95|45.08|0
1759191600000|2025-09-30 00:20:00|47.98|45.18|48.1|45.3|48.1|45.3|47.95|45.15|0
1759191900000|2025-09-30 00:25:00|48.09|45.29|48.05|45.25|48.09|45.29|48.02|45.22|0
1759192200000|2025-09-30 00:30:00|48.06|45.26|47.93|45.13|48.09|45.29|47.93|45.13|0
1759192500000|2025-09-30 00:35:00|47.97|45.17|47.91|45.11|47.97|45.17|47.87|45.07|0
1759192800000|2025-09-30 00:40:00|47.9|45.1|47.96|45.16|47.98|45.18|47.86|45.06|0
1759193100000|2025-09-30 00:45:00|47.97|45.17|47.79|44.99|48.02|45.22|47.79|44.99|0
1759193400000|2025-09-30 00:50:00|47.8|45|47.76|44.96|47.8|45|47.69|44.89|0
1759193700000|2025-09-30 00:55:00|47.73|44.93|47.75|44.95|47.79|44.99|47.73|44.93|0
1759194000000|2025-09-30 01:00:00|47.77|44.97|47.97|45.17|48.04|45.24|47.76|44.96|0
1759194300000|2025-09-30 01:05:00|47.98|45.18|48.01|45.21|48.18|45.38|47.98|45.18|0
1759194600000|2025-09-30 01:10:00|48.02|45.22|48.07|45.27|48.08|45.28|47.93|45.13|0
1759194900000|2025-09-30 01:15:00|48.05|45.25|48|45.2|48.14|45.34|47.98|45.18|0
1759195200000|2025-09-30 01:20:00|47.99|45.19|48.05|45.25|48.07|45.27|47.99|45.19|0
1759195500000|2025-09-30 01:25:00|48.04|45.24|47.83|45.03|48.04|45.24|47.79|44.99|0
1759195800000|2025-09-30 01:30:00|47.86|45.06|47.99|45.19|48|45.2|47.79|44.99|0
1759196100000|2025-09-30 01:35:00|48.01|45.21|47.92|45.12|48.01|45.21|47.84|45.04|0
1759196400000|2025-09-30 01:40:00|47.93|45.13|47.91|45.11|47.96|45.16|47.89|45.09|0
1759196700000|2025-09-30 01:45:00|47.92|45.12|47.92|45.12|47.97|45.17|47.89|45.09|0
1759197000000|2025-09-30 01:50:00|47.91|45.11|47.91|45.11|47.97|45.17|47.89|45.09|0
1759197300000|2025-09-30 01:55:00|47.93|45.13|48.1|45.3|48.2|45.4|47.91|45.11|0
1759197600000|2025-09-30 02:00:00|48.12|45.32|48.07|45.27|48.13|45.33|48.05|45.25|0
1759197900000|2025-09-30 02:05:00|48.08|45.28|48.01|45.21|48.1|45.3|48.01|45.21|0
1759198200000|2025-09-30 02:10:00|48.03|45.23|47.99|45.19|48.03|45.23|47.97|45.17|0
1759198500000|2025-09-30 02:15:00|47.97|45.17|48|45.2|48.05|45.25|47.94|45.14|0
1759198800000|2025-09-30 02:20:00|48.01|45.21|47.99|45.19|48.01|45.21|47.93|45.13|0
1759199100000|2025-09-30 02:25:00|48|45.2|48.01|45.21|48.03|45.23|47.97|45.17|0
1759199400000|2025-09-30 02:30:00|48.02|45.22|48.02|45.22|48.07|45.27|47.97|45.17|0
1759199700000|2025-09-30 02:35:00|48.01|45.21|47.86|45.06|48.03|45.23|47.84|45.04|0
1759200000000|2025-09-30 02:40:00|47.87|45.07|47.87|45.07|47.89|45.09|47.83|45.03|0
1759200300000|2025-09-30 02:45:00|47.88|45.08|47.85|45.05|47.92|45.12|47.84|45.04|0
1759200600000|2025-09-30 02:50:00|47.87|45.07|47.75|44.95|47.9|45.1|47.74|44.94|0
1759200900000|2025-09-30 02:55:00|47.74|44.94|47.64|44.84|47.76|44.96|47.64|44.84|0
1759201200000|2025-09-30 03:00:00|47.66|44.86|47.72|44.92|47.74|44.94|47.64|44.84|0
1759201500000|2025-09-30 03:05:00|47.7|44.9|47.71|44.91|47.75|44.95|47.7|44.9|0
1759201800000|2025-09-30 03:10:00|47.73|44.93|47.79|44.99|47.81|45.01|47.71|44.91|0
1759202100000|2025-09-30 03:15:00|47.78|44.98|47.77|44.97|47.81|45.01|47.73|44.93|0
1759202400000|2025-09-30 03:20:00|47.78|44.98|47.78|44.98|47.8|45|47.77|44.97|0
1759202700000|2025-09-30 03:25:00|47.79|44.99|47.7|44.9|47.79|44.99|47.69|44.89|0
1759203000000|2025-09-30 03:30:00|47.69|44.89|47.65|44.85|47.72|44.92|47.64|44.84|0
1759203300000|2025-09-30 03:35:00|47.66|44.86|47.67|44.87|47.72|44.92|47.64|44.84|0
1759203600000|2025-09-30 03:40:00|47.66|44.86|47.58|44.78|47.67|44.87|47.57|44.77|0
1759203900000|2025-09-30 03:45:00|47.59|44.79|47.61|44.81|47.64|44.84|47.59|44.79|0
1759204200000|2025-09-30 03:50:00|47.63|44.83|47.69|44.89|47.69|44.89|47.58|44.78|0
1759204500000|2025-09-30 03:55:00|47.67|44.87|47.73|44.93|47.74|44.94|47.64|44.84|0
1759204800000|2025-09-30 04:00:00|47.74|44.94|47.71|44.91|47.79|44.99|47.69|44.89|0
1759205100000|2025-09-30 04:05:00|47.7|44.9|47.69|44.89|47.75|44.95|47.65|44.85|0
1759205400000|2025-09-30 04:10:00|47.68|44.88|47.69|44.89|47.71|44.91|47.66|44.86|0
1759205700000|2025-09-30 04:15:00|47.68|44.88|47.72|44.92|47.72|44.92|47.68|44.88|0
1759206000000|2025-09-30 04:20:00|47.71|44.91|47.7|44.9|47.73|44.93|47.69|44.89|0
1759206300000|2025-09-30 04:25:00|47.71|44.91|47.88|45.08|47.94|45.14|47.68|44.88|0
1759206600000|2025-09-30 04:30:00|47.87|45.07|47.92|45.12|47.96|45.16|47.85|45.05|0
1759206900000|2025-09-30 04:35:00|47.91|45.11|47.97|45.17|47.98|45.18|47.91|45.11|0
1759207200000|2025-09-30 04:40:00|47.98|45.18|47.98|45.18|48|45.2|47.93|45.13|0
1759207500000|2025-09-30 04:45:00|47.97|45.17|47.94|45.14|47.97|45.17|47.91|45.11|0
1759207800000|2025-09-30 04:50:00|47.96|45.16|47.96|45.16|48|45.2|47.92|45.12|0
1759208100000|2025-09-30 04:55:00|47.95|45.15|47.99|45.19|47.99|45.19|47.95|45.15|0
1759208400000|2025-09-30 05:00:00|48.01|45.21|48.02|45.22|48.09|45.29|47.96|45.16|0
1759208700000|2025-09-30 05:05:00|48.04|45.24|48.03|45.23|48.08|45.28|48.01|45.21|0
1759209000000|2025-09-30 05:10:00|48.06|45.26|48.03|45.23|48.11|45.31|48|45.2|0
1759209300000|2025-09-30 05:15:00|48.01|45.21|47.96|45.16|48.05|45.25|47.96|45.16|0
1759209600000|2025-09-30 05:20:00|47.99|45.19|47.96|45.16|48|45.2|47.93|45.13|0
1759209900000|2025-09-30 05:25:00|47.94|45.14|47.89|45.09|47.98|45.18|47.84|45.04|0
1759210200000|2025-09-30 05:30:00|47.91|45.11|47.9|45.1|47.93|45.13|47.81|45.01|0
1759210500000|2025-09-30 05:35:00|47.92|45.12|47.92|45.12|47.92|45.12|47.87|45.07|0
1759210800000|2025-09-30 05:40:00|47.9|45.1|47.95|45.15|47.99|45.19|47.9|45.1|0
1759211100000|2025-09-30 05:45:00|47.96|45.16|47.94|45.14|47.99|45.19|47.9|45.1|0
1759211400000|2025-09-30 05:50:00|47.93|45.13|47.89|45.09|47.93|45.13|47.86|45.06|0
1759211700000|2025-09-30 05:55:00|47.88|45.08|47.94|45.14|47.94|45.14|47.86|45.06|0
1759212000000|2025-09-30 06:00:00|47.92|45.12|47.86|45.06|47.98|45.18|47.84|45.04|0
1759212300000|2025-09-30 06:05:00|47.88|45.08|47.85|45.05|47.93|45.13|47.82|45.02|0
1759212600000|2025-09-30 06:10:00|47.84|45.04|47.8|45|47.84|45.04|47.73|44.93|0
1759212900000|2025-09-30 06:15:00|47.81|45.01|47.8|45|47.82|45.02|47.75|44.95|0
1759213200000|2025-09-30 06:20:00|47.79|44.99|47.83|45.03|47.85|45.05|47.75|44.95|0
1759213500000|2025-09-30 06:25:00|47.85|45.05|47.81|45.01|47.85|45.05|47.74|44.94|0
1759213800000|2025-09-30 06:30:00|47.8|45|47.8|45|47.84|45.04|47.72|44.92|0
1759214100000|2025-09-30 06:35:00|47.81|45.01|47.73|44.93|47.85|45.05|47.72|44.92|0
1759214400000|2025-09-30 06:40:00|47.74|44.94|47.81|45.01|47.86|45.06|47.73|44.93|0
1759214700000|2025-09-30 06:45:00|47.82|45.02|48.03|45.23|48.08|45.28|47.79|44.99|0
1759215000000|2025-09-30 06:50:00|48.04|45.24|48.12|45.32|48.15|45.35|48.01|45.21|0
1759215300000|2025-09-30 06:55:00|48.13|45.33|48.33|45.53|48.42|45.62|48.09|45.29|0
1759215600000|2025-09-30 07:00:00|48.35|45.55|48.41|45.61|48.45|45.65|48.31|45.51|0
1759215900000|2025-09-30 07:05:00|48.4|45.6|48.52|45.72|48.57|45.77|48.35|45.55|0
1759216200000|2025-09-30 07:10:00|48.53|45.73|48.56|45.76|48.59|45.79|48.46|45.66|0
1759216500000|2025-09-30 07:15:00|48.55|45.75|48.64|45.84|48.67|45.87|48.54|45.74|0
1759216800000|2025-09-30 07:20:00|48.65|45.85|48.58|45.78|48.68|45.88|48.56|45.76|0
1759217100000|2025-09-30 07:25:00|48.56|45.76|48.58|45.78|48.68|45.88|48.53|45.73|0
1759217400000|2025-09-30 07:30:00|48.6|45.8|48.64|45.84|48.71|45.91|48.54|45.74|0
1759217700000|2025-09-30 07:35:00|48.65|45.85|48.81|46.01|48.85|46.05|48.62|45.82|0
1759218000000|2025-09-30 07:40:00|48.82|46.02|49.12|46.32|49.28|46.48|48.74|45.94|0
1759218300000|2025-09-30 07:45:00|49.11|46.31|49.13|46.33|49.16|46.36|48.98|46.18|0
1759218600000|2025-09-30 07:50:00|49.11|46.31|48.78|45.98|49.13|46.33|48.78|45.98|0
1759218900000|2025-09-30 07:55:00|48.77|45.97|48.69|45.89|48.81|46.01|48.6|45.8|0
1759219200000|2025-09-30 08:00:00|48.76|45.96|48.87|46.07|49|46.2|48.67|45.87|0
1759219500000|2025-09-30 08:05:00|48.88|46.08|48.95|46.15|49.16|46.36|48.85|46.05|0
1759219800000|2025-09-30 08:10:00|48.97|46.17|48.91|46.11|49|46.2|48.81|46.01|0
1759220100000|2025-09-30 08:15:00|48.9|46.1|48.86|46.06|48.96|46.16|48.81|46.01|0
1759220400000|2025-09-30 08:20:00|48.88|46.08|48.87|46.07|48.92|46.12|48.8|46|0
1759220700000|2025-09-30 08:25:00|48.86|46.06|48.71|45.91|48.9|46.1|48.6|45.8|0
1759221000000|2025-09-30 08:30:00|48.7|45.9|48.66|45.86|48.77|45.97|48.63|45.83|0
1759221300000|2025-09-30 08:35:00|48.65|45.85|48.74|45.94|48.77|45.97|48.65|45.85|0
1759221600000|2025-09-30 08:40:00|48.73|45.93|48.73|45.93|48.77|45.97|48.67|45.87|0
1759221900000|2025-09-30 08:45:00|48.72|45.92|48.5|45.7|48.77|45.97|48.45|45.65|0
1759222200000|2025-09-30 08:50:00|48.52|45.72|48.49|45.69|48.57|45.77|48.43|45.63|0
1759222500000|2025-09-30 08:55:00|48.5|45.7|48.42|45.62|48.52|45.72|48.42|45.62|0
1759222800000|2025-09-30 09:00:00|48.43|45.63|48.61|45.81|48.68|45.88|48.42|45.62|0
1759223100000|2025-09-30 09:05:00|48.59|45.79|48.62|45.82|48.66|45.86|48.53|45.73|0
1759223400000|2025-09-30 09:10:00|48.61|45.81|48.67|45.87|48.73|45.93|48.61|45.81|0
1759223700000|2025-09-30 09:15:00|48.69|45.89|48.26|45.46|48.7|45.9|48.22|45.42|0
1759224000000|2025-09-30 09:20:00|48.25|45.45|48.27|45.47|48.32|45.52|48.23|45.43|0
1759224300000|2025-09-30 09:25:00|48.28|45.48|48.26|45.46|48.31|45.51|48.22|45.42|0
1759224600000|2025-09-30 09:30:00|48.24|45.44|48.08|45.28|48.26|45.46|48.03|45.23|0
1759224900000|2025-09-30 09:35:00|48.1|45.3|48.2|45.4|48.23|45.43|48.07|45.27|0
1759225200000|2025-09-30 09:40:00|48.18|45.38|48.35|45.55|48.39|45.59|48.15|45.35|0
1759225500000|2025-09-30 09:45:00|48.36|45.56|48.39|45.59|48.42|45.62|48.35|45.55|0
1759225800000|2025-09-30 09:50:00|48.4|45.6|48.32|45.52|48.43|45.63|48.32|45.52|0
1759226100000|2025-09-30 09:55:00|48.34|45.54|48.36|45.56|48.37|45.57|48.31|45.51|0
1759226400000|2025-09-30 10:00:00|48.34|45.54|48.28|45.48|48.39|45.59|48.24|45.44|0
1759226700000|2025-09-30 10:05:00|48.26|45.46|48.26|45.46|48.3|45.5|48.23|45.43|0
1759227000000|2025-09-30 10:10:00|48.23|45.43|48.38|45.58|48.4|45.6|48.17|45.37|0
1759227300000|2025-09-30 10:15:00|48.37|45.57|48.47|45.67|48.66|45.86|48.37|45.57|0
1759227600000|2025-09-30 10:20:00|48.44|45.64|48.52|45.72|48.58|45.78|48.44|45.64|0
1759227900000|2025-09-30 10:25:00|48.51|45.71|48.44|45.64|48.54|45.74|48.42|45.62|0
1759228200000|2025-09-30 10:30:00|48.41|45.61|48.44|45.64|48.46|45.66|48.39|45.59|0
1759228500000|2025-09-30 10:35:00|48.41|45.61|48.54|45.74|48.73|45.93|48.41|45.61|0
1759228800000|2025-09-30 10:40:00|48.56|45.76|48.38|45.58|48.57|45.77|48.38|45.58|0
1759229100000|2025-09-30 10:45:00|48.39|45.59|48.27|45.47|48.4|45.6|48.22|45.42|0
1759229400000|2025-09-30 10:50:00|48.29|45.49|48.14|45.34|48.3|45.5|48.11|45.31|0
1759229700000|2025-09-30 10:55:00|48.13|45.33|48.17|45.37|48.2|45.4|48.13|45.33|0
1759230000000|2025-09-30 11:00:00|48.2|45.4|48.16|45.36|48.21|45.41|48.14|45.34|0
1759230300000|2025-09-30 11:05:00|48.15|45.35|48.2|45.4|48.23|45.43|48.13|45.33|0
1759230600000|2025-09-30 11:10:00|48.18|45.38|48.21|45.41|48.26|45.46|48.13|45.33|0
1759230900000|2025-09-30 11:15:00|48.22|45.42|48.32|45.52|48.37|45.57|48.19|45.39|0
1759231200000|2025-09-30 11:20:00|48.34|45.54|48.35|45.55|48.42|45.62|48.31|45.51|0
1759231500000|2025-09-30 11:25:00|48.37|45.57|48.3|45.5|48.38|45.58|48.28|45.48|0
1759231800000|2025-09-30 11:30:00|48.32|45.52|48.26|45.46|48.33|45.53|48.23|45.43|0
1759232100000|2025-09-30 11:35:00|48.27|45.47|48.23|45.43|48.29|45.49|48.18|45.38|0
1759232400000|2025-09-30 11:40:00|48.21|45.41|48.23|45.43|48.24|45.44|48.18|45.38|0
1759232700000|2025-09-30 11:45:00|48.24|45.44|48.17|45.37|48.26|45.46|48.14|45.34|0
1759233000000|2025-09-30 11:50:00|48.21|45.41|48.31|45.51|48.36|45.56|48.16|45.36|0
1759233300000|2025-09-30 11:55:00|48.33|45.53|48.33|45.53|48.36|45.56|48.27|45.47|0
1759233600000|2025-09-30 12:00:00|48.35|45.55|48.37|45.57|48.43|45.63|48.3|45.5|0
1759233900000|2025-09-30 12:05:00|48.35|45.55|48.2|45.8|48.44|46.04|48.04|45.54|0
1759234200000|2025-09-30 12:10:00|48.23|45.83|48.21|45.81|48.27|45.87|48.17|45.77|0
1759234500000|2025-09-30 12:15:00|48.22|45.82|48.2|45.8|48.25|45.85|48.15|45.75|0
1759234800000|2025-09-30 12:20:00|48.18|45.78|48.06|45.66|48.21|45.81|48.02|45.62|0
1759235100000|2025-09-30 12:25:00|48.07|45.67|47.97|45.57|48.08|45.68|47.96|45.56|0
1759235400000|2025-09-30 12:30:00|47.96|45.56|47.95|45.55|48.03|45.63|47.89|45.49|0
1759235700000|2025-09-30 12:35:00|47.94|45.54|47.7|45.3|48.01|45.61|47.68|45.28|0
1759236000000|2025-09-30 12:40:00|47.69|45.29|47.68|45.28|47.79|45.39|47.63|45.23|0
1759236300000|2025-09-30 12:45:00|47.67|45.27|47.62|45.22|47.67|45.27|47.59|45.19|0
1759236600000|2025-09-30 12:50:00|47.61|45.21|47.62|45.22|47.66|45.26|47.6|45.2|0
1759236900000|2025-09-30 12:55:00|47.63|45.23|47.64|45.24|47.69|45.29|47.54|45.14|0
1759237200000|2025-09-30 13:00:00|47.63|45.23|47.82|45.42|47.82|45.42|47.61|45.21|0
1759237500000|2025-09-30 13:05:00|47.8|45.4|47.82|45.42|47.86|45.46|47.74|45.34|0
1759237800000|2025-09-30 13:10:00|47.83|45.43|47.84|45.44|47.87|45.47|47.75|45.35|0
1759238100000|2025-09-30 13:15:00|47.83|45.43|47.83|45.43|47.89|45.49|47.78|45.38|0
1759238400000|2025-09-30 13:20:00|47.82|45.42|47.83|45.43|47.87|45.47|47.8|45.4|0
1759238700000|2025-09-30 13:25:00|47.84|45.44|49.2|46.8|49.2|46.8|47.81|45.41|0
1759239000000|2025-09-30 13:30:00|47.64|45.24|48.07|45.67|48.09|45.69|47.53|45.13|0
1759239300000|2025-09-30 13:35:00|48.1|45.7|47.84|45.44|48.14|45.74|47.8|45.4|0
1759239600000|2025-09-30 13:40:00|47.81|45.41|47.48|45.08|47.85|45.45|47.45|45.05|0
1759239900000|2025-09-30 13:45:00|47.47|45.07|47.67|45.27|47.74|45.34|47.37|44.97|0
1759240200000|2025-09-30 13:50:00|47.68|45.28|47.97|45.57|48.08|45.68|47.62|45.22|0
1759240500000|2025-09-30 13:55:00|47.98|45.58|47.55|45.15|48.13|45.73|47.55|45.15|0
1759240800000|2025-09-30 14:00:00|47.56|45.16|47.26|44.86|47.56|45.16|47.13|44.73|0
1759241100000|2025-09-30 14:05:00|47.27|44.87|48|45.6|48.02|45.62|46.54|44.14|0
1759241400000|2025-09-30 14:10:00|48.02|45.62|47.77|45.37|48.08|45.68|47.69|45.29|0
1759241700000|2025-09-30 14:15:00|47.78|45.38|47.52|45.12|47.78|45.38|47.34|44.94|0
1759242000000|2025-09-30 14:20:00|47.54|45.14|47.64|45.24|47.7|45.3|47.3|44.9|0
1759242300000|2025-09-30 14:25:00|47.63|45.23|47.6|45.2|47.74|45.34|47.54|45.14|0
1759242600000|2025-09-30 14:30:00|47.59|45.19|47.66|45.26|47.73|45.33|47.35|44.95|0
1759242900000|2025-09-30 14:35:00|47.62|45.22|48.16|45.76|48.23|45.83|47.6|45.2|0
1759243200000|2025-09-30 14:40:00|48.2|45.8|47.94|45.54|48.28|45.88|47.9|45.5|0
1759243500000|2025-09-30 14:45:00|47.93|45.53|47.33|44.93|47.94|45.54|47.26|44.86|0
1759243800000|2025-09-30 14:50:00|47.3|44.9|47.55|45.15|47.57|45.17|47.3|44.9|0
1759244100000|2025-09-30 14:55:00|47.53|45.13|47.41|45.01|47.55|45.15|47.28|44.88|0
1759244400000|2025-09-30 15:00:00|47.42|45.02|47.3|44.9|47.47|45.07|47.24|44.84|0
1759244700000|2025-09-30 15:05:00|47.31|44.91|47.22|44.82|47.41|45.01|47.2|44.8|0
1759245000000|2025-09-30 15:10:00|47.24|44.84|47.51|45.11|47.54|45.14|47.21|44.81|0
1759245300000|2025-09-30 15:15:00|47.53|45.13|47.81|45.41|47.86|45.46|47.46|45.06|0
1759245600000|2025-09-30 15:20:00|47.82|45.42|47.9|45.5|48.04|45.64|47.75|45.35|0
1759245900000|2025-09-30 15:25:00|47.87|45.47|48.07|45.67|48.33|45.93|47.85|45.45|0
1759246200000|2025-09-30 15:30:00|48.08|45.68|47.92|45.52|48.08|45.68|47.81|45.41|0
1759246500000|2025-09-30 15:35:00|47.93|45.53|48.32|45.92|48.34|45.94|47.92|45.52|0
1759246800000|2025-09-30 15:40:00|48.31|45.91|48.41|46.01|48.46|46.06|48.19|45.79|0
1759247100000|2025-09-30 15:45:00|48.39|45.99|48.01|45.61|48.48|46.08|48.01|45.61|0
1759247400000|2025-09-30 15:50:00|47.99|45.59|47.85|45.45|48.06|45.66|47.81|45.41|0
1759247700000|2025-09-30 15:55:00|47.83|45.43|47.61|45.21|48.01|45.61|47.55|45.15|0
1759248000000|2025-09-30 16:00:00|47.6|45.2|47.67|45.27|47.67|45.27|47.51|45.11|0
1759248300000|2025-09-30 16:05:00|47.68|45.28|47.8|45.4|47.85|45.45|47.65|45.25|0
1759248600000|2025-09-30 16:10:00|47.81|45.41|47.87|45.47|47.95|45.55|47.77|45.37|0
1759248900000|2025-09-30 16:15:00|47.86|45.46|47.6|45.2|47.93|45.53|47.59|45.19|0
1759249200000|2025-09-30 16:20:00|47.59|45.19|47.47|45.07|47.63|45.23|47.14|44.74|0
1759249500000|2025-09-30 16:25:00|47.45|45.05|47.58|45.18|47.68|45.28|47.4|45|0
1759249800000|2025-09-30 16:30:00|47.56|45.16|47.56|45.16|47.63|45.23|47.48|45.08|0
1759250100000|2025-09-30 16:35:00|47.54|45.14|47.51|45.11|47.62|45.22|47.47|45.07|0
1759250400000|2025-09-30 16:40:00|47.49|45.09|47.41|45.01|47.58|45.18|47.38|44.98|0
1759250700000|2025-09-30 16:45:00|47.43|45.03|47.66|45.26|47.77|45.37|47.39|44.99|0
1759251000000|2025-09-30 16:50:00|47.65|45.25|47.65|45.25|47.7|45.3|47.55|45.15|0
1759251300000|2025-09-30 16:55:00|47.68|45.28|47.82|45.42|47.92|45.52|47.54|45.14|0
1759251600000|2025-09-30 17:00:00|47.83|45.43|47.86|45.46|47.91|45.51|47.68|45.28|0
1759251900000|2025-09-30 17:05:00|47.83|45.43|47.9|45.5|47.94|45.54|47.76|45.36|0
1759252200000|2025-09-30 17:10:00|47.91|45.51|47.99|45.59|48.17|45.77|47.89|45.49|0
1759252500000|2025-09-30 17:15:00|48.01|45.61|47.91|45.51|48.05|45.65|47.85|45.45|0
1759252800000|2025-09-30 17:20:00|47.94|45.54|48.08|45.68|48.13|45.73|47.86|45.46|0
1759253100000|2025-09-30 17:25:00|48.05|45.65|48.13|45.73|48.25|45.85|48.04|45.64|0
1759253400000|2025-09-30 17:30:00|48.17|45.77|48.07|45.67|48.25|45.85|48.07|45.67|0
1759253700000|2025-09-30 17:35:00|48.04|45.64|48.15|45.75|48.21|45.81|48|45.6|0
1759254000000|2025-09-30 17:40:00|48.14|45.74|48.03|45.63|48.16|45.76|47.91|45.51|0
1759254300000|2025-09-30 17:45:00|48.05|45.65|47.88|45.48|48.05|45.65|47.82|45.42|0
1759254600000|2025-09-30 17:50:00|47.85|45.45|47.56|45.16|47.85|45.45|47.55|45.15|0
1759254900000|2025-09-30 17:55:00|47.55|45.15|47.88|45.48|47.89|45.49|47.54|45.14|0
1759255200000|2025-09-30 18:00:00|47.89|45.49|47.82|45.42|47.9|45.5|47.73|45.33|0
1759255500000|2025-09-30 18:05:00|47.84|45.44|47.46|45.06|47.84|45.44|47.42|45.02|0
1759255800000|2025-09-30 18:10:00|47.45|45.05|47.19|44.79|47.45|45.05|47.12|44.72|0
1759256100000|2025-09-30 18:15:00|47.17|44.77|47.22|44.82|47.27|44.87|46.91|44.51|0
1759256400000|2025-09-30 18:20:00|47.2|44.8|47.12|44.72|47.25|44.85|47.04|44.64|0
1759256700000|2025-09-30 18:25:00|47.1|44.7|47.14|44.74|47.17|44.77|46.99|44.59|0
1759257000000|2025-09-30 18:30:00|47.16|44.76|47.24|44.84|47.24|44.84|47.08|44.68|0
1759257300000|2025-09-30 18:35:00|47.25|44.85|47.18|44.78|47.27|44.87|47.14|44.74|0
1759257600000|2025-09-30 18:40:00|47.19|44.79|46.94|44.54|47.19|44.79|46.88|44.48|0
1759257900000|2025-09-30 18:45:00|46.95|44.55|46.89|44.49|46.98|44.58|46.82|44.42|0
1759258200000|2025-09-30 18:50:00|46.88|44.48|46.83|44.43|46.89|44.49|46.76|44.36|0
1759258500000|2025-09-30 18:55:00|46.84|44.44|46.82|44.42|46.91|44.51|46.73|44.33|0
1759258800000|2025-09-30 19:00:00|46.83|44.43|46.8|44.4|46.92|44.52|46.7|44.3|0
1759259100000|2025-09-30 19:05:00|46.81|44.41|46.72|44.32|46.88|44.48|46.66|44.26|0
1759259400000|2025-09-30 19:10:00|46.74|44.34|46.79|44.39|46.8|44.4|46.62|44.22|0
1759259700000|2025-09-30 19:15:00|46.74|44.34|46.75|44.35|46.84|44.44|46.67|44.27|0
1759260000000|2025-09-30 19:20:00|46.73|44.33|46.52|44.12|46.74|44.34|46.45|44.05|0
1759260300000|2025-09-30 19:25:00|46.53|44.13|46.36|43.96|46.54|44.14|46.28|43.88|0
1759260600000|2025-09-30 19:30:00|46.34|43.94|46.25|43.85|46.38|43.98|46.15|43.75|0
1759260900000|2025-09-30 19:35:00|46.24|43.84|46.29|43.89|46.35|43.95|46.2|43.8|0
1759261200000|2025-09-30 19:40:00|46.28|43.88|46.54|44.14|46.63|44.23|46.28|43.88|0
1759261500000|2025-09-30 19:45:00|46.52|44.12|46.18|43.78|46.57|44.17|46.16|43.76|0
1759261800000|2025-09-30 19:50:00|46.15|43.75|45.91|43.51|46.34|43.94|45.81|43.41|0
1759262100000|2025-09-30 19:55:00|45.97|43.57|46.18|43.78|46.18|43.78|45.79|43.39|0
1759262400000|2025-09-30 20:00:00|46.21|43.81|46.43|44.03|46.52|44.12|46.18|43.78|0
1759262700000|2025-09-30 20:05:00|46.44|44.04|46.57|44.17|46.64|44.24|46.44|44.04|0
1759263000000|2025-09-30 20:10:00|46.58|44.18|46.73|44.33|46.75|44.35|46.56|44.16|0
1759263300000|2025-09-30 20:15:00|46.71|44.31|46.77|44.37|46.83|44.43|46.62|44.22|0
1759263600000|2025-09-30 20:20:00|46.79|44.39|46.76|44.36|46.82|44.42|46.7|44.3|0
1759263900000|2025-09-30 20:25:00|46.75|44.35|46.79|44.39|46.81|44.41|46.72|44.32|0
1759264200000|2025-09-30 20:30:00|46.78|44.38|46.93|44.53|46.93|44.53|46.75|44.35|0
1759264500000|2025-09-30 20:35:00|46.94|44.54|46.92|44.52|46.99|44.59|46.88|44.48|0
1759264800000|2025-09-30 20:40:00|46.93|44.53|46.93|44.53|46.98|44.58|46.92|44.52|0
1759265100000|2025-09-30 20:45:00|46.95|44.55|47|44.6|47.09|44.69|46.93|44.53|0
1759265400000|2025-09-30 20:50:00|46.99|44.59|47|44.6|47.06|44.66|46.96|44.56|0
1759265700000|2025-09-30 20:55:00|47.4|44.2|47.48|44.28|47.48|44.28|47.35|44.15|0
1759266000000|2025-09-30 21:00:00|47.47|44.27|47.45|44.25|47.47|44.27|47.42|44.22|0
1759266300000|2025-09-30 21:05:00|47.44|44.24|47.43|44.23|47.44|44.24|47.43|44.23|0
1759266600000|2025-09-30 21:10:00|47.42|44.22|47.41|44.21|47.43|44.23|47.4|44.2|0
1759266900000|2025-09-30 21:15:00|47.4|44.2|47.43|44.23|47.43|44.23|47.4|44.2|0
1759267200000|2025-09-30 21:20:00|47.44|44.24|47.43|44.23|47.51|44.31|47.43|44.23|0
1759267500000|2025-09-30 21:25:00|47.42|44.22|47.4|44.2|47.42|44.22|47.4|44.2|0
1759267800000|2025-09-30 21:30:00|47.41|44.21|47.51|44.31|47.52|44.32|47.41|44.21|0
1759268100000|2025-09-30 21:35:00|47.5|44.3|47.52|44.32|47.52|44.32|47.5|44.3|0
1759268400000|2025-09-30 21:40:00|47.5|44.3|47.48|44.28|47.5|44.3|47.47|44.27|0
1759268700000|2025-09-30 21:45:00|47.47|44.27|47.45|44.25|47.47|44.27|47.45|44.25|0
1759269000000|2025-09-30 21:50:00|47.46|44.26|47.48|44.28|47.48|44.28|47.46|44.26|0
1759269300000|2025-09-30 21:55:00|47.47|44.27|47.4|44.2|47.47|44.27|47.38|44.18|0
1759269600000|2025-09-30 22:00:00|47.41|44.21|47.13|43.93|47.48|44.28|47.08|43.88|0
1759269900000|2025-09-30 22:05:00|47.17|43.97|47.19|43.99|47.22|44.02|47.15|43.95|0
1759270200000|2025-09-30 22:10:00|47.17|43.97|47.14|43.94|47.19|43.99|47.13|43.93|0
1759270500000|2025-09-30 22:15:00|47.13|43.93|47.13|43.93|47.13|43.93|47.07|43.87|0
1759270800000|2025-09-30 22:20:00|47.17|43.97|47.13|43.93|47.24|44.04|47.13|43.93|0
1759271100000|2025-09-30 22:25:00|47.11|43.91|47.03|43.83|47.11|43.91|47.02|43.82|0
1759271400000|2025-09-30 22:30:00|47.01|43.81|47.04|43.84|47.1|43.9|46.94|43.74|0
1759271700000|2025-09-30 22:35:00|47.05|43.85|47.14|43.94|47.19|43.99|47.01|43.81|0
1759272000000|2025-09-30 22:40:00|47.15|43.95|47.13|43.93|47.19|43.99|47.12|43.92|0
1759272300000|2025-09-30 22:45:00|47.14|43.94|47.16|43.96|47.2|44|47.14|43.94|0
1759272600000|2025-09-30 22:50:00|47.15|43.95|47.32|44.12|47.36|44.16|47.15|43.95|0
1759272900000|2025-09-30 22:55:00|47.33|44.13|47.44|44.24|47.6|44.4|47.31|44.11|0
1759273200000|2025-09-30 23:00:00|47.46|44.26|47.64|44.44|47.64|44.44|47.38|44.18|0
1759273500000|2025-09-30 23:05:00|47.63|44.43|47.46|44.26|47.65|44.45|47.44|44.24|0
1759273800000|2025-09-30 23:10:00|47.45|44.25|47.42|44.22|47.46|44.26|47.37|44.17|0
1759274100000|2025-09-30 23:15:00|47.43|44.23|47.44|44.24|47.49|44.29|47.39|44.19|0
1759274400000|2025-09-30 23:20:00|47.43|44.23|47.29|44.09|47.45|44.25|47.29|44.09|0
1759274700000|2025-09-30 23:25:00|47.3|44.1|47.4|44.2|47.43|44.23|47.29|44.09|0
1759275000000|2025-09-30 23:30:00|47.41|44.21|47.36|44.16|47.43|44.23|47.33|44.13|0
1759275300000|2025-09-30 23:35:00|47.35|44.15|47.39|44.19|47.39|44.19|47.35|44.15|0
1759275600000|2025-09-30 23:40:00|47.4|44.2|47.39|44.19|47.42|44.22|47.37|44.17|0
1759275900000|2025-09-30 23:45:00|47.38|44.18|47.4|44.2|47.41|44.21|47.34|44.14|0
1759276200000|2025-09-30 23:50:00|47.39|44.19|47.4|44.2|47.43|44.23|47.33|44.13|0
1759276500000|2025-09-30 23:55:00|47.41|44.21|47.46|44.26|47.48|44.28|47.4|44.2|0
1759276800000|2025-10-01 00:00:00|47.45|44.25|47.45|44.25|47.54|44.34|47.41|44.21|0
1759277100000|2025-10-01 00:05:00|47.44|44.24|47.5|44.3|47.52|44.32|47.38|44.18|0
1759277400000|2025-10-01 00:10:00|47.49|44.29|47.58|44.38|47.62|44.42|47.46|44.26|0
1759277700000|2025-10-01 00:15:00|47.62|44.42|47.3|44.9|47.7|44.97|47.25|44.42|0
1759278000000|2025-10-01 00:20:00|47.29|44.89|47.54|45.14|47.61|45.21|47.29|44.89|0
1759278300000|2025-10-01 00:25:00|47.55|45.15|47.52|45.12|47.62|45.22|47.5|45.1|0
1759278600000|2025-10-01 00:30:00|47.5|45.1|47.52|45.12|47.57|45.17|47.44|45.04|0
1759278900000|2025-10-01 00:35:00|47.5|45.1|47.61|45.21|47.62|45.22|47.48|45.08|0
1759279200000|2025-10-01 00:40:00|47.62|45.22|47.5|45.1|47.62|45.22|47.46|45.06|0
1759279500000|2025-10-01 00:45:00|47.52|45.12|47.35|44.95|47.55|45.15|47.35|44.95|0
1759279800000|2025-10-01 00:50:00|47.34|44.94|47.41|45.01|47.45|45.05|47.31|44.91|0
1759280100000|2025-10-01 00:55:00|47.42|45.02|47.57|45.17|47.68|45.28|47.37|44.97|0
1759280400000|2025-10-01 01:00:00|47.56|45.16|47.64|45.24|47.68|45.28|47.54|45.14|0
1759280700000|2025-10-01 01:05:00|47.63|45.23|47.71|45.31|47.73|45.33|47.6|45.2|0
1759281000000|2025-10-01 01:10:00|47.72|45.32|47.59|45.19|47.74|45.34|47.56|45.16|0
1759281300000|2025-10-01 01:15:00|47.62|45.22|47.6|45.2|47.62|45.22|47.55|45.15|0
1759281600000|2025-10-01 01:20:00|47.59|45.19|47.57|45.17|47.63|45.23|47.55|45.15|0
1759281900000|2025-10-01 01:25:00|47.59|45.19|47.48|45.08|47.6|45.2|47.43|45.03|0
1759282200000|2025-10-01 01:30:00|47.47|45.07|47.56|45.16|47.57|45.17|47.42|45.02|0
1759282500000|2025-10-01 01:35:00|47.55|45.15|47.54|45.14|47.6|45.2|47.53|45.13|0
1759282800000|2025-10-01 01:40:00|47.55|45.15|47.51|45.11|47.55|45.15|47.43|45.03|0
1759283100000|2025-10-01 01:45:00|47.5|45.1|47.52|45.12|47.57|45.17|47.47|45.07|0
1759283400000|2025-10-01 01:50:00|47.53|45.13|47.5|45.1|47.58|45.18|47.46|45.06|0
1759283700000|2025-10-01 01:55:00|47.51|45.11|47.53|45.13|47.55|45.15|47.47|45.07|0
1759284000000|2025-10-01 02:00:00|47.55|45.15|47.54|45.14|47.58|45.18|47.46|45.06|0
1759284300000|2025-10-01 02:05:00|47.52|45.12|47.59|45.19|47.59|45.19|47.5|45.1|0
1759284600000|2025-10-01 02:10:00|47.61|45.21|47.63|45.23|47.69|45.29|47.56|45.16|0
1759284900000|2025-10-01 02:15:00|47.6|45.2|47.59|45.19|47.66|45.26|47.55|45.15|0
1759285200000|2025-10-01 02:20:00|47.63|45.23|47.58|45.18|47.63|45.23|47.54|45.14|0
1759285500000|2025-10-01 02:25:00|47.57|45.17|47.61|45.21|47.64|45.24|47.56|45.16|0
1759285800000|2025-10-01 02:30:00|47.62|45.22|47.68|45.28|47.73|45.33|47.57|45.17|0
1759286100000|2025-10-01 02:35:00|47.69|45.29|47.7|45.3|47.74|45.34|47.65|45.25|0
1759286400000|2025-10-01 02:40:00|47.72|45.32|47.69|45.29|47.74|45.34|47.69|45.29|0
1759286700000|2025-10-01 02:45:00|47.71|45.31|47.87|45.47|47.89|45.49|47.68|45.28|0
1759287000000|2025-10-01 02:50:00|47.88|45.48|47.94|45.54|47.94|45.54|47.82|45.42|0
1759287300000|2025-10-01 02:55:00|47.93|45.53|47.87|45.47|47.93|45.53|47.83|45.43|0
1759287600000|2025-10-01 03:00:00|47.85|45.45|47.98|45.58|47.99|45.59|47.85|45.45|0
1759287900000|2025-10-01 03:05:00|48|45.6|47.91|45.51|48|45.6|47.9|45.5|0
1759288200000|2025-10-01 03:10:00|47.93|45.53|47.93|45.53|47.95|45.55|47.85|45.45|0
1759288500000|2025-10-01 03:15:00|47.91|45.51|48.06|45.66|48.08|45.68|47.89|45.49|0
1759288800000|2025-10-01 03:20:00|48.08|45.68|47.93|45.53|48.1|45.7|47.87|45.47|0
1759289100000|2025-10-01 03:25:00|47.92|45.52|47.93|45.53|47.96|45.56|47.9|45.5|0
1759289400000|2025-10-01 03:30:00|47.94|45.54|47.93|45.53|47.94|45.54|47.9|45.5|0
1759289700000|2025-10-01 03:35:00|47.92|45.52|48.02|45.62|48.03|45.63|47.91|45.51|0
1759290000000|2025-10-01 03:40:00|48|45.6|48.01|45.61|48.05|45.65|47.99|45.59|0
1759290300000|2025-10-01 03:45:00|48.02|45.62|48.03|45.63|48.03|45.63|47.99|45.59|0
1759290600000|2025-10-01 03:50:00|48.02|45.62|47.86|45.46|48.02|45.62|47.86|45.46|0
1759290900000|2025-10-01 03:55:00|47.88|45.48|47.88|45.48|47.9|45.5|47.83|45.43|0
1759291200000|2025-10-01 04:00:00|47.9|45.5|47.82|45.42|47.92|45.52|47.78|45.38|0
1759291500000|2025-10-01 04:05:00|47.81|45.41|47.78|45.38|47.88|45.48|47.78|45.38|0
1759291800000|2025-10-01 04:10:00|47.81|45.41|47.84|45.44|47.85|45.45|47.76|45.36|0
1759292100000|2025-10-01 04:15:00|47.83|45.43|47.84|45.44|47.87|45.47|47.81|45.41|0
1759292400000|2025-10-01 04:20:00|47.82|45.42|47.85|45.45|47.87|45.47|47.82|45.42|0
1759292700000|2025-10-01 04:25:00|47.84|45.44|47.8|45.4|47.85|45.45|47.8|45.4|0
1759293000000|2025-10-01 04:30:00|47.83|45.43|47.84|45.44|47.85|45.45|47.82|45.42|0
1759293300000|2025-10-01 04:35:00|47.83|45.43|47.86|45.46|47.86|45.46|47.8|45.4|0
1759293600000|2025-10-01 04:40:00|47.83|45.43|47.81|45.41|47.86|45.46|47.8|45.4|0
1759293900000|2025-10-01 04:45:00|47.82|45.42|47.82|45.42|47.85|45.45|47.79|45.39|0
1759294200000|2025-10-01 04:50:00|47.83|45.43|47.84|45.44|47.86|45.46|47.81|45.41|0
1759294500000|2025-10-01 04:55:00|47.85|45.45|47.88|45.48|47.91|45.51|47.84|45.44|0
1759294800000|2025-10-01 05:00:00|47.87|45.47|47.88|45.48|47.9|45.5|47.8|45.4|0
1759295100000|2025-10-01 05:05:00|47.87|45.47|47.86|45.46|47.93|45.53|47.86|45.46|0
1759295400000|2025-10-01 05:10:00|47.88|45.48|47.92|45.52|47.94|45.54|47.88|45.48|0
1759295700000|2025-10-01 05:15:00|47.91|45.51|48.14|45.74|48.14|45.74|47.91|45.51|0
1759296000000|2025-10-01 05:20:00|48.15|45.75|48.09|45.69|48.16|45.76|48.08|45.68|0
1759296300000|2025-10-01 05:25:00|48.1|45.7|48.17|45.77|48.18|45.78|48.1|45.7|0
1759296600000|2025-10-01 05:30:00|48.18|45.78|48.16|45.76|48.22|45.82|48.13|45.73|0
1759296900000|2025-10-01 05:35:00|48.15|45.75|48.13|45.73|48.16|45.76|48.11|45.71|0
1759297200000|2025-10-01 05:40:00|48.12|45.72|48.12|45.72|48.16|45.76|48.08|45.68|0
1759297500000|2025-10-01 05:45:00|48.11|45.71|48.03|45.63|48.13|45.73|48.02|45.62|0
1759297800000|2025-10-01 05:50:00|48.01|45.61|47.98|45.58|48.07|45.67|47.98|45.58|0
1759298100000|2025-10-01 05:55:00|47.99|45.59|48.04|45.64|48.1|45.7|47.98|45.58|0
1759298400000|2025-10-01 06:00:00|48.03|45.63|48.04|45.64|48.1|45.7|48|45.6|0
1759298700000|2025-10-01 06:05:00|48.05|45.65|48.07|45.67|48.11|45.71|47.97|45.57|0
1759299000000|2025-10-01 06:10:00|48.09|45.69|47.98|45.58|48.1|45.7|47.96|45.56|0
1759299300000|2025-10-01 06:15:00|47.96|45.56|48.11|45.71|48.17|45.77|47.94|45.54|0
1759299600000|2025-10-01 06:20:00|48.13|45.73|48.32|45.92|48.35|45.95|48.04|45.64|0
1759299900000|2025-10-01 06:25:00|48.33|45.93|48.33|45.93|48.37|45.97|48.29|45.89|0
1759300200000|2025-10-01 06:30:00|48.31|45.91|48.32|45.92|48.44|46.04|48.3|45.9|0
1759300500000|2025-10-01 06:35:00|48.35|45.95|48.35|45.95|48.37|45.97|48.31|45.91|0
1759300800000|2025-10-01 06:40:00|48.33|45.93|48.48|46.08|48.48|46.08|48.33|45.93|0
1759301100000|2025-10-01 06:45:00|48.42|46.02|49.56|47.16|49.57|47.17|48.42|46.02|0
1759301400000|2025-10-01 06:50:00|49.54|47.14|49.48|47.08|49.54|47.14|49.2|46.8|0
1759301700000|2025-10-01 06:55:00|49.47|47.07|49.62|47.22|49.77|47.37|49.44|47.04|0
1759302000000|2025-10-01 07:00:00|49.67|47.27|49.42|47.02|49.75|47.35|49.26|46.86|0
1759302300000|2025-10-01 07:05:00|49.39|46.99|49.54|47.14|49.57|47.17|49.23|46.83|0
1759302600000|2025-10-01 07:10:00|49.55|47.15|49.55|47.15|49.65|47.25|49.46|47.06|0
1759302900000|2025-10-01 07:15:00|49.56|47.16|49.37|46.97|49.64|47.24|49.22|46.82|0
1759303200000|2025-10-01 07:20:00|49.39|46.99|49.5|47.1|49.57|47.17|49.31|46.91|0
1759303500000|2025-10-01 07:25:00|49.48|47.08|49.31|46.91|49.52|47.12|49.31|46.91|0
1759303800000|2025-10-01 07:30:00|49.37|46.97|49.4|47|49.41|47.01|49.21|46.81|0
1759304100000|2025-10-01 07:35:00|49.41|47.01|49.36|46.96|49.44|47.04|49.33|46.93|0
1759304400000|2025-10-01 07:40:00|49.38|46.98|49.33|46.93|49.44|47.04|49.27|46.87|0
1759304700000|2025-10-01 07:45:00|49.34|46.94|49.38|46.98|49.48|47.08|49.22|46.82|0
1759305000000|2025-10-01 07:50:00|49.39|46.99|49.24|46.84|49.41|47.01|49.24|46.84|0
1759305300000|2025-10-01 07:55:00|49.23|46.83|49.25|46.85|49.3|46.9|49.15|46.75|0
1759305600000|2025-10-01 08:00:00|49.12|46.72|49.1|46.7|49.43|47.03|49.05|46.65|0
1759305900000|2025-10-01 08:05:00|49.12|46.72|49.32|46.92|49.35|46.95|49.05|46.65|0
1759306200000|2025-10-01 08:10:00|49.33|46.93|49.34|46.94|49.4|47|49.26|46.86|0
1759306500000|2025-10-01 08:15:00|49.33|46.93|49.35|46.95|49.37|46.97|49.23|46.83|0
1759306800000|2025-10-01 08:20:00|49.34|46.94|49.33|46.93|49.38|46.98|49.27|46.87|0
1759307100000|2025-10-01 08:25:00|49.31|46.91|49.23|46.83|49.41|47.01|49.22|46.82|0
1759307400000|2025-10-01 08:30:00|49.22|46.82|48.77|46.37|49.26|46.86|48.7|46.3|0
1759307700000|2025-10-01 08:35:00|48.76|46.36|48.75|46.35|48.85|46.45|48.69|46.29|0
1759308000000|2025-10-01 08:40:00|48.74|46.34|48.5|46.1|48.78|46.38|48.49|46.09|0
1759308300000|2025-10-01 08:45:00|48.53|46.13|48.63|46.23|48.64|46.24|48.49|46.09|0
1759308600000|2025-10-01 08:50:00|48.64|46.24|48.54|46.14|48.64|46.24|48.46|46.06|0
1759308900000|2025-10-01 08:55:00|48.55|46.15|48.53|46.13|48.62|46.22|48.53|46.13|0
1759309200000|2025-10-01 09:00:00|48.55|46.15|48.57|46.17|48.6|46.2|48.24|45.84|0
1759309500000|2025-10-01 09:05:00|48.56|46.16|48.38|45.98|48.58|46.18|48.31|45.91|0
1759309800000|2025-10-01 09:10:00|48.4|46|48.29|45.89|48.43|46.03|48.2|45.8|0
1759310100000|2025-10-01 09:15:00|48.3|45.9|48.3|45.9|48.35|45.95|48.24|45.84|0
1759310400000|2025-10-01 09:20:00|48.31|45.91|48.22|45.82|48.34|45.94|48.18|45.78|0
1759310700000|2025-10-01 09:25:00|48.23|45.83|47.96|45.56|48.28|45.88|47.87|45.47|0
1759311000000|2025-10-01 09:30:00|47.93|45.53|48.04|45.64|48.15|45.75|47.93|45.53|0
1759311300000|2025-10-01 09:35:00|48.09|45.69|48.07|45.67|48.16|45.76|48.03|45.63|0
1759311600000|2025-10-01 09:40:00|48.06|45.66|48.11|45.71|48.18|45.78|48.06|45.66|0
1759311900000|2025-10-01 09:45:00|48.13|45.73|48.06|45.66|48.14|45.74|48.05|45.65|0
1759312200000|2025-10-01 09:50:00|48.07|45.67|48.12|45.72|48.16|45.76|48.05|45.65|0
1759312500000|2025-10-01 09:55:00|48.1|45.7|48.09|45.69|48.14|45.74|48.07|45.67|0
1759312800000|2025-10-01 10:00:00|48.1|45.7|48.07|45.67|48.16|45.76|48.04|45.64|0
1759313100000|2025-10-01 10:05:00|48.08|45.68|47.97|45.57|48.11|45.71|47.96|45.56|0
1759313400000|2025-10-01 10:10:00|47.96|45.56|48.02|45.62|48.02|45.62|47.93|45.53|0
1759313700000|2025-10-01 10:15:00|48.01|45.61|48.02|45.62|48.05|45.65|47.94|45.54|0
1759314000000|2025-10-01 10:20:00|48.01|45.61|48.1|45.7|48.12|45.72|47.98|45.58|0
1759314300000|2025-10-01 10:25:00|48.08|45.68|48.16|45.76|48.19|45.79|48.08|45.68|0
1759314600000|2025-10-01 10:30:00|48.15|45.75|48.31|45.91|48.33|45.93|48.14|45.74|0
1759314900000|2025-10-01 10:35:00|48.3|45.9|48.27|45.87|48.3|45.9|48.12|45.72|0
1759315200000|2025-10-01 10:40:00|48.26|45.86|48.44|46.04|48.47|46.07|48.2|45.8|0
1759315500000|2025-10-01 10:45:00|48.43|46.03|48.34|45.94|48.48|46.08|48.32|45.92|0
1759315800000|2025-10-01 10:50:00|48.33|45.93|48.3|45.9|48.37|45.97|48.24|45.84|0
1759316100000|2025-10-01 10:55:00|48.29|45.89|48.31|45.91|48.33|45.93|48.25|45.85|0
1759316400000|2025-10-01 11:00:00|48.28|45.88|48.19|45.79|48.35|45.95|48.13|45.73|0
1759316700000|2025-10-01 11:05:00|48.2|45.8|47.96|45.56|48.2|45.8|47.89|45.49|0
1759317000000|2025-10-01 11:10:00|47.98|45.58|47.93|45.53|48.11|45.71|47.93|45.53|0
1759317300000|2025-10-01 11:15:00|47.92|45.52|47.84|45.44|47.97|45.57|47.82|45.42|0
1759317600000|2025-10-01 11:20:00|47.87|45.47|47.84|45.44|47.88|45.48|47.8|45.4|0
1759317900000|2025-10-01 11:25:00|47.85|45.45|47.73|45.33|47.88|45.48|47.73|45.33|0
1759318200000|2025-10-01 11:30:00|47.71|45.31|47.64|45.24|47.82|45.42|47.62|45.22|0
1759318500000|2025-10-01 11:35:00|47.66|45.26|47.66|45.26|47.69|45.29|47.61|45.21|0
1759318800000|2025-10-01 11:40:00|47.64|45.24|47.66|45.26|47.72|45.32|47.62|45.22|0
1759319100000|2025-10-01 11:45:00|47.67|45.27|47.54|45.14|47.69|45.29|47.5|45.1|0
1759319400000|2025-10-01 11:50:00|47.53|45.13|47.46|45.06|47.58|45.18|47.4|45|0
1759319700000|2025-10-01 11:55:00|47.44|45.04|47.33|44.93|47.46|45.06|47.3|44.9|0
1759320000000|2025-10-01 12:00:00|47.32|44.92|47.33|44.93|47.39|44.99|47.27|44.87|0
1759320300000|2025-10-01 12:05:00|47.34|44.94|47.5|45.1|47.58|45.18|47.34|44.94|0
1759320600000|2025-10-01 12:10:00|47.49|45.09|47.56|45.16|47.56|45.16|47.43|45.03|0
1759320900000|2025-10-01 12:15:00|47.57|45.17|47.81|45.41|48.02|45.62|46.97|44.57|0
1759321200000|2025-10-01 12:20:00|47.78|45.38|47.54|45.14|47.82|45.42|47.32|44.92|0
1759321500000|2025-10-01 12:25:00|47.57|45.17|47.49|45.09|47.64|45.24|47.42|45.02|0
1759321800000|2025-10-01 12:30:00|47.47|45.07|47.67|45.27|47.68|45.28|47.45|45.05|0
1759322100000|2025-10-01 12:35:00|47.66|45.26|47.48|45.08|47.67|45.27|47.44|45.04|0
1759322400000|2025-10-01 12:40:00|47.45|45.05|47.49|45.09|47.5|45.1|47.33|44.93|0
1759322700000|2025-10-01 12:45:00|47.5|45.1|47.35|44.95|47.52|45.12|47.33|44.93|0
1759323000000|2025-10-01 12:50:00|47.37|44.97|47.64|45.24|47.66|45.26|47.35|44.95|0
1759323300000|2025-10-01 12:55:00|47.65|45.25|47.57|45.17|47.68|45.28|47.53|45.13|0
1759323600000|2025-10-01 13:00:00|47.56|45.16|47.41|45.01|47.6|45.2|47.33|44.93|0
1759323900000|2025-10-01 13:05:00|47.4|45|47.48|45.08|47.49|45.09|47.37|44.97|0
1759324200000|2025-10-01 13:10:00|47.49|45.09|47.47|45.07|47.51|45.11|47.43|45.03|0
1759324500000|2025-10-01 13:15:00|47.48|45.08|47.44|45.04|47.5|45.1|47.37|44.97|0
1759324800000|2025-10-01 13:20:00|47.42|45.02|47.5|45.1|47.53|45.13|47.38|44.98|0
1759325100000|2025-10-01 13:25:00|47.48|45.08|47.67|45.27|47.74|45.34|47.44|45.04|0
1759325400000|2025-10-01 13:30:00|47.66|45.26|46.86|44.46|47.69|45.29|46.76|44.36|0
1759325700000|2025-10-01 13:35:00|46.87|44.47|46.67|44.27|47.14|44.74|46.57|44.17|0
1759326000000|2025-10-01 13:40:00|46.68|44.28|46.67|44.27|46.82|44.42|46.47|44.07|0
1759326300000|2025-10-01 13:45:00|46.68|44.28|47.71|45.31|47.71|45.31|46.67|44.27|0
1759326600000|2025-10-01 13:50:00|47.78|45.38|47.35|44.95|47.89|45.49|47.33|44.93|0
1759326900000|2025-10-01 13:55:00|47.34|44.94|47.41|45.01|47.55|45.15|47.04|44.64|0
1759327200000|2025-10-01 14:00:00|47.38|44.98|46.98|44.58|47.53|45.13|46.95|44.55|0
1759327500000|2025-10-01 14:05:00|47|44.6|47.1|44.7|47.16|44.76|46.9|44.5|0
1759327800000|2025-10-01 14:10:00|47.09|44.69|46.82|44.42|47.1|44.7|46.76|44.36|0
1759328100000|2025-10-01 14:15:00|46.81|44.41|46.53|44.13|46.83|44.43|46.5|44.1|0
1759328400000|2025-10-01 14:20:00|46.52|44.12|46.42|44.02|46.56|44.16|46.32|43.92|0
1759328700000|2025-10-01 14:25:00|46.41|44.01|46.31|43.91|46.47|44.07|46.24|43.84|0
1759329000000|2025-10-01 14:30:00|46.28|43.88|46.26|43.86|46.39|43.99|46.21|43.81|0
1759329300000|2025-10-01 14:35:00|46.24|43.84|46.24|43.84|46.27|43.87|46.05|43.65|0
1759329600000|2025-10-01 14:40:00|46.23|43.83|46.27|43.87|46.49|44.09|46.2|43.8|0
1759329900000|2025-10-01 14:45:00|46.3|43.9|46.39|43.99|46.44|44.04|46.26|43.86|0
1759330200000|2025-10-01 14:50:00|46.4|44|46.45|44.05|46.54|44.14|46.23|43.83|0
1759330500000|2025-10-01 14:55:00|46.43|44.03|46.69|44.29|46.77|44.37|46.37|43.97|0
1759330800000|2025-10-01 15:00:00|46.66|44.26|46.65|44.25|46.75|44.35|46.48|44.08|0
1759331100000|2025-10-01 15:05:00|46.64|44.24|46.57|44.17|46.68|44.28|46.44|44.04|0
1759331400000|2025-10-01 15:10:00|46.56|44.16|46.61|44.21|46.73|44.33|46.52|44.12|0
1759331700000|2025-10-01 15:15:00|46.59|44.19|46.7|44.3|46.72|44.32|46.57|44.17|0
1759332000000|2025-10-01 15:20:00|46.66|44.26|46.6|44.2|46.77|44.37|46.58|44.18|0
1759332300000|2025-10-01 15:25:00|46.61|44.21|46.56|44.16|46.68|44.28|46.5|44.1|0
1759332600000|2025-10-01 15:30:00|46.55|44.15|46.44|44.04|46.57|44.17|46.36|43.96|0
1759332900000|2025-10-01 15:35:00|46.45|44.05|46.32|43.92|46.48|44.08|46.25|43.85|0
1759333200000|2025-10-01 15:40:00|46.31|43.91|46.34|43.94|46.38|43.98|46.26|43.86|0
1759333500000|2025-10-01 15:45:00|46.35|43.95|46.2|43.8|46.36|43.96|46.18|43.78|0
1759333800000|2025-10-01 15:50:00|46.18|43.78|46.25|43.85|46.3|43.9|46.18|43.78|0
1759334100000|2025-10-01 15:55:00|46.23|43.83|46.24|43.84|46.28|43.88|46.21|43.81|0
1759334400000|2025-10-01 16:00:00|46.23|43.83|46.3|43.9|46.33|43.93|46.17|43.77|0
1759334700000|2025-10-01 16:05:00|46.28|43.88|46.24|43.84|46.31|43.91|46.2|43.8|0
1759335000000|2025-10-01 16:10:00|46.22|43.82|46.25|43.85|46.28|43.88|46.2|43.8|0
1759335300000|2025-10-01 16:15:00|46.24|43.84|46.35|43.95|46.35|43.95|46.21|43.81|0
1759335600000|2025-10-01 16:20:00|46.33|43.93|46.41|44.01|46.44|44.04|46.28|43.88|0
1759335900000|2025-10-01 16:25:00|46.4|44|46.34|43.94|46.43|44.03|46.29|43.89|0
1759336200000|2025-10-01 16:30:00|46.33|43.93|46.24|43.84|46.34|43.94|46.2|43.8|0
1759336500000|2025-10-01 16:35:00|46.25|43.85|46.24|43.84|46.29|43.89|46.19|43.79|0
1759336800000|2025-10-01 16:40:00|46.22|43.82|46.36|43.96|46.42|44.02|46.21|43.81|0
1759337100000|2025-10-01 16:45:00|46.37|43.97|46.32|43.92|46.41|44.01|46.3|43.9|0
1759337400000|2025-10-01 16:50:00|46.31|43.91|46.39|43.99|46.39|43.99|46.29|43.89|0
1759337700000|2025-10-01 16:55:00|46.38|43.98|46.22|43.82|46.48|44.08|46.22|43.82|0
1759338000000|2025-10-01 17:00:00|46.21|43.81|46.09|43.69|46.27|43.87|46.07|43.67|0
1759338300000|2025-10-01 17:05:00|46.1|43.7|45.94|43.54|46.1|43.7|45.9|43.5|0
1759338600000|2025-10-01 17:10:00|45.92|43.52|45.93|43.53|46.05|43.65|45.91|43.51|0
1759338900000|2025-10-01 17:15:00|45.94|43.54|45.76|43.36|45.95|43.55|45.71|43.31|0
1759339200000|2025-10-01 17:20:00|45.75|43.35|45.79|43.39|45.82|43.42|45.71|43.31|0
1759339500000|2025-10-01 17:25:00|45.77|43.37|45.66|43.26|45.78|43.38|45.63|43.23|0
1759339800000|2025-10-01 17:30:00|45.65|43.25|45.73|43.33|45.82|43.42|45.62|43.22|0
1759340100000|2025-10-01 17:35:00|45.72|43.32|45.76|43.36|45.78|43.38|45.67|43.27|0
1759340400000|2025-10-01 17:40:00|45.75|43.35|45.83|43.43|45.92|43.52|45.7|43.3|0
1759340700000|2025-10-01 17:45:00|45.85|43.45|45.85|43.45|45.9|43.5|45.78|43.38|0
1759341000000|2025-10-01 17:50:00|45.83|43.43|45.83|43.43|45.89|43.49|45.77|43.37|0
1759341300000|2025-10-01 17:55:00|45.84|43.44|45.85|43.45|45.88|43.48|45.78|43.38|0
1759341600000|2025-10-01 18:00:00|45.84|43.44|45.67|43.27|45.84|43.44|45.52|43.12|0
1759341900000|2025-10-01 18:05:00|45.68|43.28|45.45|43.05|45.7|43.3|45.43|43.03|0
1759342200000|2025-10-01 18:10:00|45.46|43.06|45.41|43.01|45.53|43.13|45.35|42.95|0
1759342500000|2025-10-01 18:15:00|45.42|43.02|45.29|42.89|45.42|43.02|45.29|42.89|0
1759342800000|2025-10-01 18:20:00|45.31|42.91|45.37|42.97|45.43|43.03|45.28|42.88|0
1759343100000|2025-10-01 18:25:00|45.34|42.94|45.47|43.07|45.51|43.11|45.3|42.9|0
1759343400000|2025-10-01 18:30:00|45.48|43.08|45.45|43.05|45.51|43.11|45.4|43|0
1759343700000|2025-10-01 18:35:00|45.43|43.03|45.38|42.98|45.45|43.05|45.35|42.95|0
1759344000000|2025-10-01 18:40:00|45.36|42.96|45.26|42.86|45.38|42.98|45.18|42.78|0
1759344300000|2025-10-01 18:45:00|45.28|42.88|45.24|42.84|45.31|42.91|45.23|42.83|0
1759344600000|2025-10-01 18:50:00|45.27|42.87|45.31|42.91|45.34|42.94|45.24|42.84|0
1759344900000|2025-10-01 18:55:00|45.32|42.92|45.45|43.05|45.48|43.08|45.32|42.92|0
1759345200000|2025-10-01 19:00:00|45.47|43.07|45.35|42.95|45.48|43.08|45.34|42.94|0
1759345500000|2025-10-01 19:05:00|45.34|42.94|45.36|42.96|45.41|43.01|45.32|42.92|0
1759345800000|2025-10-01 19:10:00|45.4|43|45.4|43|45.47|43.07|45.36|42.96|0
1759346100000|2025-10-01 19:15:00|45.39|42.99|45.37|42.97|45.44|43.04|45.32|42.92|0
1759346400000|2025-10-01 19:20:00|45.35|42.95|45.45|43.05|45.49|43.09|45.32|42.92|0
1759346700000|2025-10-01 19:25:00|45.46|43.06|45.33|42.93|45.51|43.11|45.3|42.9|0
1759347000000|2025-10-01 19:30:00|45.35|42.95|45.31|42.91|45.37|42.97|45.24|42.84|0
1759347300000|2025-10-01 19:35:00|45.33|42.93|45.35|42.95|45.39|42.99|45.29|42.89|0
1759347600000|2025-10-01 19:40:00|45.36|42.96|45.59|43.19|45.59|43.19|45.31|42.91|0
1759347900000|2025-10-01 19:45:00|45.6|43.2|45.57|43.17|45.67|43.27|45.51|43.11|0
1759348200000|2025-10-01 19:50:00|45.54|43.14|45.73|43.33|45.73|43.33|45.41|43.01|0
1759348500000|2025-10-01 19:55:00|45.66|43.26|45.82|43.42|45.82|43.42|45.57|43.17|0
1759348800000|2025-10-01 20:00:00|45.86|43.46|45.97|43.57|46.01|43.61|45.73|43.33|0
1759349100000|2025-10-01 20:05:00|45.96|43.56|46.16|43.76|46.2|43.8|45.96|43.56|0
1759349400000|2025-10-01 20:10:00|46.18|43.78|46.23|43.83|46.29|43.89|46.13|43.73|0
1759349700000|2025-10-01 20:15:00|46.24|43.84|46.28|43.88|46.31|43.91|46.2|43.8|0
1759350000000|2025-10-01 20:20:00|46.3|43.9|46.3|43.9|46.32|43.92|46.23|43.83|0
1759350300000|2025-10-01 20:25:00|46.29|43.89|46.27|43.87|46.34|43.94|46.27|43.87|0
1759350600000|2025-10-01 20:30:00|46.28|43.88|46.27|43.87|46.3|43.9|46.22|43.82|0
1759350900000|2025-10-01 20:35:00|46.26|43.86|46.27|43.87|46.29|43.89|46.22|43.82|0
1759351200000|2025-10-01 20:40:00|46.28|43.88|46.28|43.88|46.34|43.94|46.27|43.87|0
1759351500000|2025-10-01 20:45:00|46.29|43.89|46.45|44.05|46.45|44.05|46.28|43.88|0
1759351800000|2025-10-01 20:50:00|46.44|44.04|46.43|44.03|46.48|44.08|46.42|44.02|0
1759352100000|2025-10-01 20:55:00|46.83|43.63|46.82|43.62|46.85|43.65|46.78|43.58|0
1759352400000|2025-10-01 21:00:00|46.81|43.61|46.8|43.6|46.83|43.63|46.8|43.6|0
1759352700000|2025-10-01 21:05:00|46.81|43.61|46.82|43.62|46.83|43.63|46.81|43.61|0
1759353000000|2025-10-01 21:10:00|46.81|43.61|46.81|43.61|46.81|43.61|46.81|43.61|0
1759353300000|2025-10-01 21:15:00|46.82|43.62|46.81|43.61|46.82|43.62|46.81|43.61|0
1759353600000|2025-10-01 21:20:00|46.8|43.6|46.8|43.6|46.8|43.6|46.8|43.6|0
1759353900000|2025-10-01 21:25:00|46.79|43.59|46.8|43.6|46.81|43.61|46.79|43.59|0
1759354200000|2025-10-01 21:30:00|46.89|43.69|46.88|43.68|46.89|43.69|46.88|43.68|0
1759354800000|2025-10-01 21:40:00|46.89|43.69|46.88|43.68|46.89|43.69|46.88|43.68|0
1759355100000|2025-10-01 21:45:00|46.89|43.69|46.86|43.66|46.89|43.69|46.86|43.66|0
1759355400000|2025-10-01 21:50:00|46.88|43.68|46.87|43.67|46.89|43.69|46.86|43.66|0
1759355700000|2025-10-01 21:55:00|46.84|43.64|46.85|43.65|46.85|43.65|46.84|43.64|0
1759356000000|2025-10-01 22:00:00|46.84|43.64|46.66|43.46|46.84|43.64|46.64|43.44|0
1759356300000|2025-10-01 22:05:00|46.64|43.44|46.63|43.43|46.73|43.53|46.6|43.4|0
1759356600000|2025-10-01 22:10:00|46.62|43.42|46.61|43.41|46.64|43.44|46.6|43.4|0
1759356900000|2025-10-01 22:15:00|46.6|43.4|46.67|43.47|46.67|43.47|46.6|43.4|0
1759357200000|2025-10-01 22:20:00|46.68|43.48|46.61|43.41|46.68|43.48|46.6|43.4|0
1759357500000|2025-10-01 22:25:00|46.6|43.4|46.61|43.41|46.62|43.42|46.59|43.39|0
1759357800000|2025-10-01 22:30:00|46.62|43.42|46.62|43.42|46.62|43.42|46.58|43.38|0
1759358100000|2025-10-01 22:35:00|46.64|43.44|46.62|43.42|46.68|43.48|46.59|43.39|0
1759358400000|2025-10-01 22:40:00|46.63|43.43|46.62|43.42|46.65|43.45|46.62|43.42|0
1759358700000|2025-10-01 22:45:00|46.61|43.41|46.61|43.41|46.61|43.41|46.59|43.39|0
1759359000000|2025-10-01 22:50:00|46.62|43.42|46.7|43.5|46.7|43.5|46.6|43.4|0
1759359300000|2025-10-01 22:55:00|46.69|43.49|46.71|43.51|46.71|43.51|46.69|43.49|0
1759359600000|2025-10-01 23:00:00|46.7|43.5|46.71|43.51|46.73|43.53|46.64|43.44|0
1759359900000|2025-10-01 23:05:00|46.72|43.52|46.71|43.51|46.75|43.55|46.7|43.5|0
1759360200000|2025-10-01 23:10:00|46.7|43.5|46.67|43.47|46.71|43.51|46.63|43.43|0
1759360500000|2025-10-01 23:15:00|46.65|43.45|46.56|43.36|46.65|43.45|46.53|43.33|0
1759360800000|2025-10-01 23:20:00|46.57|43.37|46.53|43.33|46.58|43.38|46.53|43.33|0
1759361100000|2025-10-01 23:25:00|46.54|43.34|46.57|43.37|46.58|43.38|46.53|43.33|0
1759361400000|2025-10-01 23:30:00|46.55|43.35|46.72|43.52|46.72|43.52|46.55|43.35|0
1759361700000|2025-10-01 23:35:00|46.73|43.53|46.7|43.5|46.81|43.61|46.7|43.5|0
1759362000000|2025-10-01 23:40:00|46.71|43.51|46.65|43.45|46.72|43.52|46.63|43.43|0
1759362300000|2025-10-01 23:45:00|46.66|43.46|46.69|43.49|46.69|43.49|46.62|43.42|0
1759362600000|2025-10-01 23:50:00|46.7|43.5|46.63|43.43|46.73|43.53|46.63|43.43|0
1759362900000|2025-10-01 23:55:00|46.64|43.44|46.61|43.41|46.65|43.45|46.55|43.35|0
1759363200000|2025-10-02 00:00:00|46.6|43.4|46.61|43.41|46.65|43.45|46.52|43.32|0
1759363500000|2025-10-02 00:05:00|46.57|43.37|46.58|43.38|46.6|43.4|46.52|43.32|0
1759363800000|2025-10-02 00:10:00|46.59|43.39|46.56|43.36|46.65|43.45|46.52|43.32|0
1759364100000|2025-10-02 00:15:00|46.54|43.34|45.95|43.55|46.55|43.73|45.85|43.33|0
1759364400000|2025-10-02 00:20:00|45.97|43.57|45.7|43.3|45.97|43.57|45.68|43.28|0
1759364700000|2025-10-02 00:25:00|45.72|43.32|45.71|43.31|45.76|43.36|45.67|43.27|0
1759365000000|2025-10-02 00:30:00|45.7|43.3|45.69|43.29|45.74|43.34|45.64|43.24|0
1759365300000|2025-10-02 00:35:00|45.71|43.31|45.67|43.27|45.72|43.32|45.66|43.26|0
1759365600000|2025-10-02 00:40:00|45.65|43.25|45.68|43.28|45.73|43.33|45.64|43.24|0
1759365900000|2025-10-02 00:45:00|45.66|43.26|45.48|43.08|45.7|43.3|45.47|43.07|0
1759366200000|2025-10-02 00:50:00|45.47|43.07|45.39|42.99|45.51|43.11|45.32|42.92|0
1759366500000|2025-10-02 00:55:00|45.4|43|45.5|43.1|45.53|43.13|45.38|42.98|0
1759366800000|2025-10-02 01:00:00|45.49|43.09|45.5|43.1|45.58|43.18|45.44|43.04|0
1759367100000|2025-10-02 01:05:00|45.49|43.09|45.4|43|45.53|43.13|45.39|42.99|0
1759367400000|2025-10-02 01:10:00|45.42|43.02|45.38|42.98|45.48|43.08|45.35|42.95|0
1759367700000|2025-10-02 01:15:00|45.39|42.99|45.22|42.82|45.39|42.99|45.19|42.79|0
1759368000000|2025-10-02 01:20:00|45.23|42.83|45.26|42.86|45.27|42.87|45.21|42.81|0
1759368300000|2025-10-02 01:25:00|45.27|42.87|45.26|42.86|45.27|42.87|45.23|42.83|0
1759368600000|2025-10-02 01:30:00|45.28|42.88|45.29|42.89|45.33|42.93|45.26|42.86|0
1759368900000|2025-10-02 01:35:00|45.28|42.88|45.45|43.05|45.68|43.28|45.28|42.88|0
1759369200000|2025-10-02 01:40:00|45.46|43.06|45.4|43|45.51|43.11|45.37|42.97|0
1759369500000|2025-10-02 01:45:00|45.39|42.99|45.31|42.91|45.39|42.99|45.29|42.89|0
1759369800000|2025-10-02 01:50:00|45.3|42.9|45.27|42.87|45.35|42.95|45.23|42.83|0
1759370100000|2025-10-02 01:55:00|45.26|42.86|45.31|42.91|45.34|42.94|45.26|42.86|0
1759370400000|2025-10-02 02:00:00|45.3|42.9|45.37|42.97|45.39|42.99|45.28|42.88|0
1759370700000|2025-10-02 02:05:00|45.39|42.99|45.51|43.11|45.51|43.11|45.36|42.96|0
1759371000000|2025-10-02 02:10:00|45.5|43.1|45.48|43.08|45.52|43.12|45.45|43.05|0
1759371300000|2025-10-02 02:15:00|45.47|43.07|45.5|43.1|45.51|43.11|45.45|43.05|0
1759371600000|2025-10-02 02:20:00|45.52|43.12|45.53|43.13|45.6|43.2|45.45|43.05|0
1759371900000|2025-10-02 02:25:00|45.55|43.15|45.56|43.16|45.59|43.19|45.53|43.13|0
1759372200000|2025-10-02 02:30:00|45.54|43.14|45.57|43.17|45.59|43.19|45.53|43.13|0
1759372500000|2025-10-02 02:35:00|45.58|43.18|45.52|43.12|45.6|43.2|45.52|43.12|0
1759372800000|2025-10-02 02:40:00|45.53|43.13|45.53|43.13|45.53|43.13|45.49|43.09|0
1759373100000|2025-10-02 02:45:00|45.54|43.14|45.53|43.13|45.6|43.2|45.52|43.12|0
1759373400000|2025-10-02 02:50:00|45.52|43.12|45.53|43.13|45.56|43.16|45.51|43.11|0
1759373700000|2025-10-02 02:55:00|45.54|43.14|45.56|43.16|45.59|43.19|45.52|43.12|0
1759374000000|2025-10-02 03:00:00|45.55|43.15|45.56|43.16|45.6|43.2|45.55|43.15|0
1759374300000|2025-10-02 03:05:00|45.57|43.17|45.56|43.16|45.6|43.2|45.53|43.13|0
1759374600000|2025-10-02 03:10:00|45.53|43.13|45.53|43.13|45.58|43.18|45.52|43.12|0
1759374900000|2025-10-02 03:15:00|45.54|43.14|45.56|43.16|45.57|43.17|45.52|43.12|0
1759375200000|2025-10-02 03:20:00|45.55|43.15|45.47|43.07|45.56|43.16|45.42|43.02|0
1759375500000|2025-10-02 03:25:00|45.45|43.05|45.54|43.14|45.58|43.18|45.45|43.05|0
1759375800000|2025-10-02 03:30:00|45.55|43.15|45.61|43.21|45.67|43.27|45.55|43.15|0
1759376100000|2025-10-02 03:35:00|45.63|43.23|45.65|43.25|45.67|43.27|45.62|43.22|0
1759376400000|2025-10-02 03:40:00|45.63|43.23|45.62|43.22|45.66|43.26|45.6|43.2|0
1759376700000|2025-10-02 03:45:00|45.61|43.21|45.63|43.23|45.68|43.28|45.61|43.21|0
1759377000000|2025-10-02 03:50:00|45.64|43.24|45.59|43.19|45.67|43.27|45.58|43.18|0
1759377300000|2025-10-02 03:55:00|45.6|43.2|45.52|43.12|45.63|43.23|45.5|43.1|0
1759377600000|2025-10-02 04:00:00|45.53|43.13|45.5|43.1|45.56|43.16|45.47|43.07|0
1759377900000|2025-10-02 04:05:00|45.48|43.08|45.35|42.95|45.54|43.14|45.35|42.95|0
1759378200000|2025-10-02 04:10:00|45.36|42.96|45.4|43|45.42|43.02|45.36|42.96|0
1759378500000|2025-10-02 04:15:00|45.41|43.01|45.47|43.07|45.52|43.12|45.41|43.01|0
1759378800000|2025-10-02 04:20:00|45.46|43.06|45.67|43.27|45.7|43.3|45.45|43.05|0
1759379100000|2025-10-02 04:25:00|45.68|43.28|45.63|43.23|45.68|43.28|45.62|43.22|0
1759379400000|2025-10-02 04:30:00|45.62|43.22|45.61|43.21|45.65|43.25|45.59|43.19|0
1759379700000|2025-10-02 04:35:00|45.6|43.2|45.63|43.23|45.63|43.23|45.59|43.19|0
1759380000000|2025-10-02 04:40:00|45.62|43.22|45.48|43.08|45.67|43.27|45.47|43.07|0
1759380300000|2025-10-02 04:45:00|45.47|43.07|45.5|43.1|45.5|43.1|45.43|43.03|0
1759380600000|2025-10-02 04:50:00|45.51|43.11|45.59|43.19|45.59|43.19|45.45|43.05|0
1759380900000|2025-10-02 04:55:00|45.61|43.21|45.44|43.04|45.61|43.21|45.43|43.03|0
1759381200000|2025-10-02 05:00:00|45.39|42.99|45.44|43.04|45.47|43.07|45.37|42.97|0
1759381500000|2025-10-02 05:05:00|45.46|43.06|45.37|42.97|45.47|43.07|45.31|42.91|0
1759381800000|2025-10-02 05:10:00|45.36|42.96|45.33|42.93|45.39|42.99|45.29|42.89|0
1759382100000|2025-10-02 05:15:00|45.32|42.92|45.31|42.91|45.38|42.98|45.29|42.89|0
1759382400000|2025-10-02 05:20:00|45.29|42.89|45.3|42.9|45.32|42.92|45.26|42.86|0
1759382700000|2025-10-02 05:25:00|45.31|42.91|45.31|42.91|45.32|42.92|45.27|42.87|0
1759383000000|2025-10-02 05:30:00|45.27|42.87|45.27|42.87|45.31|42.91|45.24|42.84|0
1759383300000|2025-10-02 05:35:00|45.26|42.86|45.28|42.88|45.29|42.89|45.25|42.85|0
1759383600000|2025-10-02 05:40:00|45.26|42.86|45.33|42.93|45.33|42.93|45.26|42.86|0
1759383900000|2025-10-02 05:45:00|45.32|42.92|45.33|42.93|45.35|42.95|45.32|42.92|0
1759384200000|2025-10-02 05:50:00|45.32|42.92|45.26|42.86|45.32|42.92|45.22|42.82|0
1759384500000|2025-10-02 05:55:00|45.27|42.87|45.26|42.86|45.3|42.9|45.25|42.85|0
1759384800000|2025-10-02 06:00:00|45.28|42.88|45.37|42.97|45.39|42.99|45.21|42.81|0
1759385100000|2025-10-02 06:05:00|45.39|42.99|45.48|43.08|45.48|43.08|45.31|42.91|0
1759385400000|2025-10-02 06:10:00|45.47|43.07|45.4|43|45.5|43.1|45.4|43|0
1759385700000|2025-10-02 06:15:00|45.43|43.03|45.5|43.1|45.53|43.13|45.41|43.01|0
1759386000000|2025-10-02 06:20:00|45.52|43.12|45.42|43.02|45.54|43.14|45.42|43.02|0
1759386300000|2025-10-02 06:25:00|45.45|43.05|45.49|43.09|45.49|43.09|45.42|43.02|0
1759386600000|2025-10-02 06:30:00|45.48|43.08|45.39|42.99|45.49|43.09|45.33|42.93|0
1759386900000|2025-10-02 06:35:00|45.38|42.98|45.58|43.18|45.6|43.2|45.38|42.98|0
1759387200000|2025-10-02 06:40:00|45.6|43.2|45.31|42.91|45.6|43.2|45.29|42.89|0
1759387500000|2025-10-02 06:45:00|45.3|42.9|45.42|43.02|45.49|43.09|45.29|42.89|0
1759387800000|2025-10-02 06:50:00|45.44|43.04|45.47|43.07|45.49|43.09|45.42|43.02|0
1759388100000|2025-10-02 06:55:00|45.48|43.08|45.45|43.05|45.48|43.08|45.4|43|0
1759388400000|2025-10-02 07:00:00|45.47|43.07|45.35|42.95|45.61|43.21|45.29|42.89|0
1759388700000|2025-10-02 07:05:00|45.34|42.94|45.38|42.98|45.44|43.04|45.27|42.87|0
1759389000000|2025-10-02 07:10:00|45.36|42.96|45.25|42.85|45.4|43|45.19|42.79|0
1759389300000|2025-10-02 07:15:00|45.26|42.86|45.31|42.91|45.33|42.93|45.22|42.82|0
1759389600000|2025-10-02 07:20:00|45.27|42.87|45.48|43.08|45.52|43.12|45.24|42.84|0
1759389900000|2025-10-02 07:25:00|45.46|43.06|45.39|42.99|45.5|43.1|45.36|42.96|0
1759390200000|2025-10-02 07:30:00|45.36|42.96|45.45|43.05|45.46|43.06|45.33|42.93|0
1759390500000|2025-10-02 07:35:00|45.53|43.13|45.31|42.91|45.56|43.16|45.25|42.85|0
1759390800000|2025-10-02 07:40:00|45.29|42.89|45.38|42.98|45.39|42.99|45.26|42.86|0
1759391100000|2025-10-02 07:45:00|45.4|43|45.36|42.96|45.4|43|45.31|42.91|0
1759391400000|2025-10-02 07:50:00|45.38|42.98|45.45|43.05|45.5|43.1|45.31|42.91|0
1759391700000|2025-10-02 07:55:00|45.46|43.06|45.4|43|45.46|43.06|45.38|42.98|0
1759392000000|2025-10-02 08:00:00|45.39|42.99|45.21|42.81|45.43|43.03|45.19|42.79|0
1759392300000|2025-10-02 08:05:00|45.16|42.76|44.97|42.57|45.2|42.8|44.97|42.57|0
1759392600000|2025-10-02 08:10:00|44.99|42.59|45.25|42.85|45.25|42.85|44.99|42.59|0
1759392900000|2025-10-02 08:15:00|45.2|42.8|45.14|42.74|45.26|42.86|45.1|42.7|0
1759393200000|2025-10-02 08:20:00|45.16|42.76|45.06|42.66|45.16|42.76|45.02|42.62|0
1759393500000|2025-10-02 08:25:00|45.05|42.65|45.09|42.69|45.13|42.73|45.02|42.62|0
1759393800000|2025-10-02 08:30:00|45.11|42.71|45.1|42.7|45.15|42.75|45.06|42.66|0
1759394100000|2025-10-02 08:35:00|45.12|42.72|45.17|42.77|45.24|42.84|45.1|42.7|0
1759394400000|2025-10-02 08:40:00|45.16|42.76|45.16|42.76|45.21|42.81|45.06|42.66|0
1759394700000|2025-10-02 08:45:00|45.15|42.75|45.13|42.73|45.19|42.79|45.12|42.72|0
1759395000000|2025-10-02 08:50:00|45.18|42.78|45.15|42.75|45.19|42.79|45.11|42.71|0
1759395300000|2025-10-02 08:55:00|45.14|42.74|45.05|42.65|45.16|42.76|45.01|42.61|0
1759395600000|2025-10-02 09:00:00|45.08|42.68|45.25|42.85|45.26|42.86|45.04|42.64|0
1759395900000|2025-10-02 09:05:00|45.26|42.86|45.23|42.83|45.28|42.88|45.22|42.82|0
1759396200000|2025-10-02 09:10:00|45.24|42.84|45.2|42.8|45.25|42.85|45.17|42.77|0
1759396500000|2025-10-02 09:15:00|45.22|42.82|45.22|42.82|45.25|42.85|45.14|42.74|0
1759396800000|2025-10-02 09:20:00|45.23|42.83|45.23|42.83|45.23|42.83|45.17|42.77|0
1759397100000|2025-10-02 09:25:00|45.24|42.84|45.34|42.94|45.39|42.99|45.19|42.79|0
1759397400000|2025-10-02 09:30:00|45.37|42.97|45.47|43.07|45.51|43.11|45.35|42.95|0
1759397700000|2025-10-02 09:35:00|45.46|43.06|45.55|43.15|45.55|43.15|45.45|43.05|0
1759398000000|2025-10-02 09:40:00|45.54|43.14|45.47|43.07|45.6|43.2|45.47|43.07|0
1759398300000|2025-10-02 09:45:00|45.46|43.06|45.44|43.04|45.51|43.11|45.42|43.02|0
1759398600000|2025-10-02 09:50:00|45.45|43.05|45.33|42.93|45.45|43.05|45.31|42.91|0
1759398900000|2025-10-02 09:55:00|45.34|42.94|45.35|42.95|45.36|42.96|45.31|42.91|0
1759399200000|2025-10-02 10:00:00|45.36|42.96|45.19|42.79|45.38|42.98|45.06|42.66|0
1759399500000|2025-10-02 10:05:00|45.2|42.8|45.21|42.81|45.27|42.87|45.18|42.78|0
1759399800000|2025-10-02 10:10:00|45.22|42.82|45.26|42.86|45.26|42.86|45.19|42.79|0
1759400100000|2025-10-02 10:15:00|45.27|42.87|45.24|42.84|45.27|42.87|45.22|42.82|0
1759400400000|2025-10-02 10:20:00|45.23|42.83|45.26|42.86|45.28|42.88|45.22|42.82|0
1759400700000|2025-10-02 10:25:00|45.24|42.84|45.26|42.86|45.27|42.87|45.18|42.78|0
1759401000000|2025-10-02 10:30:00|45.24|42.84|45.19|42.79|45.28|42.88|45.19|42.79|0
1759401300000|2025-10-02 10:35:00|45.21|42.81|45.2|42.8|45.25|42.85|45.17|42.77|0
1759401600000|2025-10-02 10:40:00|45.21|42.81|45.15|42.75|45.21|42.81|45.13|42.73|0
1759401900000|2025-10-02 10:45:00|45.14|42.74|45.2|42.8|45.22|42.82|45.14|42.74|0
1759402200000|2025-10-02 10:50:00|45.21|42.81|45.21|42.81|45.23|42.83|45.19|42.79|0
1759402500000|2025-10-02 10:55:00|45.19|42.79|45.2|42.8|45.23|42.83|45.18|42.78|0
1759402800000|2025-10-02 11:00:00|45.19|42.79|45.15|42.75|45.23|42.83|45.13|42.73|0
1759403100000|2025-10-02 11:05:00|45.17|42.77|45.08|42.68|45.17|42.77|45.06|42.66|0
1759403400000|2025-10-02 11:10:00|45.06|42.66|45.07|42.67|45.11|42.71|45.01|42.61|0
1759403700000|2025-10-02 11:15:00|45.06|42.66|45.07|42.67|45.1|42.7|45.04|42.64|0
1759404000000|2025-10-02 11:20:00|45.09|42.69|45.04|42.64|45.09|42.69|45.01|42.61|0
1759404300000|2025-10-02 11:25:00|45.05|42.65|45.05|42.65|45.07|42.67|45.03|42.63|0
1759404600000|2025-10-02 11:30:00|45.06|42.66|44.98|42.58|45.07|42.67|44.97|42.57|0
1759404900000|2025-10-02 11:35:00|44.99|42.59|44.95|42.55|45.04|42.64|44.95|42.55|0
1759405200000|2025-10-02 11:40:00|44.94|42.54|44.96|42.56|45.02|42.62|44.92|42.52|0
1759405500000|2025-10-02 11:45:00|44.97|42.57|44.9|42.5|44.98|42.58|44.85|42.45|0
1759405800000|2025-10-02 11:50:00|44.91|42.51|44.86|42.46|44.95|42.55|44.83|42.43|0
1759406100000|2025-10-02 11:55:00|44.84|42.44|44.82|42.42|44.9|42.5|44.78|42.38|0
1759406400000|2025-10-02 12:00:00|42.55|40.15|44.86|42.46|44.9|42.5|42.55|40.15|0
1759406700000|2025-10-02 12:05:00|44.85|42.45|44.85|42.45|44.91|42.51|44.83|42.43|0
1759407000000|2025-10-02 12:10:00|44.86|42.46|44.82|42.42|44.86|42.46|44.79|42.39|0
1759407300000|2025-10-02 12:15:00|44.83|42.43|44.61|42.21|44.85|42.45|44.6|42.2|0
1759407600000|2025-10-02 12:20:00|44.62|42.22|44.62|42.22|44.64|42.24|44.59|42.19|0
1759407900000|2025-10-02 12:25:00|44.63|42.23|44.72|42.32|44.78|42.38|44.62|42.22|0
1759408200000|2025-10-02 12:30:00|44.71|42.31|44.78|42.38|44.85|42.45|44.06|41.66|0
1759408500000|2025-10-02 12:35:00|44.79|42.39|44.77|42.37|44.8|42.4|44.74|42.34|0
1759408800000|2025-10-02 12:40:00|44.79|42.39|44.79|42.39|44.83|42.43|44.76|42.36|0
1759409100000|2025-10-02 12:45:00|44.8|42.4|44.85|42.45|44.88|42.48|44.75|42.35|0
1759409400000|2025-10-02 12:50:00|44.87|42.47|44.83|42.43|44.89|42.49|44.81|42.41|0
1759409700000|2025-10-02 12:55:00|44.82|42.42|44.82|42.42|44.86|42.46|44.8|42.4|0
1759410000000|2025-10-02 13:00:00|44.84|42.44|44.65|42.25|44.84|42.44|44.64|42.24|0
1759410300000|2025-10-02 13:05:00|44.66|42.26|44.68|42.28|44.71|42.31|44.62|42.22|0
1759410600000|2025-10-02 13:10:00|44.7|42.3|44.71|42.31|44.74|42.34|44.64|42.24|0
1759410900000|2025-10-02 13:15:00|44.7|42.3|44.69|42.29|44.72|42.32|44.61|42.21|0
1759411200000|2025-10-02 13:20:00|44.7|42.3|44.7|42.3|44.71|42.31|44.65|42.25|0
1759411500000|2025-10-02 13:25:00|44.68|42.28|44.75|42.35|44.81|42.41|44.65|42.25|0
1759411800000|2025-10-02 13:30:00|44.98|42.58|44.81|42.41|45.11|42.71|44.72|42.32|0
1759412100000|2025-10-02 13:35:00|44.83|42.43|45.12|42.72|45.2|42.8|44.76|42.36|0
1759412400000|2025-10-02 13:40:00|45.15|42.75|45.63|43.23|45.71|43.31|45.15|42.75|0
1759412700000|2025-10-02 13:45:00|45.64|43.24|45.64|43.24|45.72|43.32|45.28|42.88|0
1759413000000|2025-10-02 13:50:00|45.63|43.23|45.41|43.01|45.81|43.41|45.3|42.9|0
1759413300000|2025-10-02 13:55:00|45.4|43|45.46|43.06|45.81|43.41|45.39|42.99|0
1759413600000|2025-10-02 14:00:00|45.42|43.02|45.58|43.18|45.71|43.31|45.42|43.02|0
1759413900000|2025-10-02 14:05:00|45.5|43.1|45.75|43.35|45.75|43.35|45.4|43|0
1759414200000|2025-10-02 14:10:00|45.73|43.33|45.89|43.49|45.99|43.59|45.65|43.25|0
1759414500000|2025-10-02 14:15:00|45.87|43.47|45.93|43.53|45.93|43.53|45.72|43.32|0
1759414800000|2025-10-02 14:20:00|45.9|43.5|45.94|43.54|46.08|43.68|45.83|43.43|0
1759415100000|2025-10-02 14:25:00|45.93|43.53|45.76|43.36|45.95|43.55|45.67|43.27|0
1759415400000|2025-10-02 14:30:00|45.74|43.34|45.99|43.59|46.03|43.63|45.62|43.22|0
1759415700000|2025-10-02 14:35:00|45.98|43.58|45.76|43.36|46.04|43.64|45.76|43.36|0
1759416000000|2025-10-02 14:40:00|45.77|43.37|46.05|43.65|46.1|43.7|45.76|43.36|0
1759416300000|2025-10-02 14:45:00|46.02|43.62|46.28|43.88|46.4|44|46|43.6|0
1759416600000|2025-10-02 14:50:00|46.29|43.89|46.48|44.08|46.49|44.09|46.22|43.82|0
1759416900000|2025-10-02 14:55:00|46.54|44.14|46.56|44.16|46.66|44.26|46.42|44.02|0
1759417200000|2025-10-02 15:00:00|46.58|44.18|46.89|44.49|46.91|44.51|46.51|44.11|0
1759417500000|2025-10-02 15:05:00|46.84|44.44|46.46|44.06|46.86|44.46|46.39|43.99|0
1759417800000|2025-10-02 15:10:00|46.47|44.07|46.68|44.28|46.72|44.32|46.31|43.91|0
1759418100000|2025-10-02 15:15:00|46.66|44.26|46.75|44.35|46.81|44.41|46.65|44.25|0
1759418400000|2025-10-02 15:20:00|46.76|44.36|46.48|44.08|46.8|44.4|46.41|44.01|0
1759418700000|2025-10-02 15:25:00|46.49|44.09|46.5|44.1|46.52|44.12|46.35|43.95|0
1759419000000|2025-10-02 15:30:00|46.48|44.08|46.63|44.23|46.73|44.33|46.45|44.05|0
1759419300000|2025-10-02 15:35:00|46.65|44.25|46.86|44.46|47.08|44.68|46.63|44.23|0
1759419600000|2025-10-02 15:40:00|46.83|44.43|46.75|44.35|46.83|44.43|46.59|44.19|0
1759419900000|2025-10-02 15:45:00|46.76|44.36|46.76|44.36|46.83|44.43|46.65|44.25|0
1759420200000|2025-10-02 15:50:00|46.75|44.35|46.53|44.13|46.77|44.37|46.52|44.12|0
1759420500000|2025-10-02 15:55:00|46.5|44.1|46.35|43.95|46.52|44.12|46.26|43.86|0
1759420800000|2025-10-02 16:00:00|46.37|43.97|46.37|43.97|46.44|44.04|46.3|43.9|0
1759421100000|2025-10-02 16:05:00|46.4|44|46.54|44.14|46.78|44.38|46.4|44|0
1759421400000|2025-10-02 16:10:00|46.52|44.12|46.53|44.13|46.62|44.22|46.47|44.07|0
1759421700000|2025-10-02 16:15:00|46.54|44.14|46.47|44.07|46.54|44.14|46.39|43.99|0
1759422000000|2025-10-02 16:20:00|46.49|44.09|46.47|44.07|46.55|44.15|46.41|44.01|0
1759422300000|2025-10-02 16:25:00|46.46|44.06|46.48|44.08|46.54|44.14|46.39|43.99|0
1759422600000|2025-10-02 16:30:00|46.49|44.09|46.48|44.08|46.54|44.14|46.41|44.01|0
1759422900000|2025-10-02 16:35:00|46.47|44.07|46.47|44.07|46.53|44.13|46.41|44.01|0
1759423200000|2025-10-02 16:40:00|46.49|44.09|46.6|44.2|46.73|44.33|46.45|44.05|0
1759423500000|2025-10-02 16:45:00|46.61|44.21|46.41|44.01|46.63|44.23|46.37|43.97|0
1759423800000|2025-10-02 16:50:00|46.43|44.03|46.26|43.86|46.43|44.03|46.23|43.83|0
1759424100000|2025-10-02 16:55:00|46.27|43.87|46.26|43.86|46.33|43.93|46.22|43.82|0
1759424400000|2025-10-02 17:00:00|46.27|43.87|46.44|44.04|46.51|44.11|46.26|43.86|0
1759424700000|2025-10-02 17:05:00|46.45|44.05|46.41|44.01|46.47|44.07|46.35|43.95|0
1759425000000|2025-10-02 17:10:00|46.4|44|46.39|43.99|46.44|44.04|46.35|43.95|0
1759425300000|2025-10-02 17:15:00|46.38|43.98|46.34|43.94|46.43|44.03|46.22|43.82|0
1759425600000|2025-10-02 17:20:00|46.32|43.92|46.26|43.86|46.47|44.07|46.21|43.81|0
1759425900000|2025-10-02 17:25:00|46.27|43.87|46.37|43.97|46.37|43.97|46.18|43.78|0
1759426200000|2025-10-02 17:30:00|46.38|43.98|46.29|43.89|46.41|44.01|46.24|43.84|0
1759426500000|2025-10-02 17:35:00|46.3|43.9|46.28|43.88|46.39|43.99|46.23|43.83|0
1759426800000|2025-10-02 17:40:00|46.24|43.84|46.06|43.66|46.25|43.85|45.99|43.59|0
1759427100000|2025-10-02 17:45:00|46.05|43.65|46.22|43.82|46.24|43.84|46.01|43.61|0
1759427400000|2025-10-02 17:50:00|46.21|43.81|46.18|43.78|46.24|43.84|46.11|43.71|0
1759427700000|2025-10-02 17:55:00|46.2|43.8|46.15|43.75|46.23|43.83|46.09|43.69|0
1759428000000|2025-10-02 18:00:00|46.17|43.77|46.09|43.69|46.19|43.79|46.02|43.62|0
1759428300000|2025-10-02 18:05:00|46.08|43.68|46.03|43.63|46.1|43.7|46|43.6|0
1759428600000|2025-10-02 18:10:00|46.05|43.65|45.9|43.5|46.05|43.65|45.87|43.47|0
1759428900000|2025-10-02 18:15:00|45.91|43.51|45.96|43.56|46|43.6|45.88|43.48|0
1759429200000|2025-10-02 18:20:00|45.94|43.54|46.05|43.65|46.1|43.7|45.89|43.49|0
1759429500000|2025-10-02 18:25:00|46.07|43.67|46.05|43.65|46.17|43.77|46.02|43.62|0
1759429800000|2025-10-02 18:30:00|46.07|43.67|46.08|43.68|46.19|43.79|46.03|43.63|0
1759430100000|2025-10-02 18:35:00|46.07|43.67|45.99|43.59|46.12|43.72|45.99|43.59|0
1759430400000|2025-10-02 18:40:00|46.01|43.61|46.08|43.68|46.12|43.72|46.01|43.61|0
1759430700000|2025-10-02 18:45:00|46.09|43.69|46.07|43.67|46.13|43.73|46.01|43.61|0
1759431000000|2025-10-02 18:50:00|46.06|43.66|46.16|43.76|46.22|43.82|46.03|43.63|0
1759431300000|2025-10-02 18:55:00|46.18|43.78|46.13|43.73|46.2|43.8|46.1|43.7|0
1759431600000|2025-10-02 19:00:00|46.11|43.71|46.01|43.61|46.11|43.71|46.01|43.61|0
1759431900000|2025-10-02 19:05:00|45.99|43.59|46.06|43.66|46.08|43.68|45.96|43.56|0
1759432200000|2025-10-02 19:10:00|46.08|43.68|46.15|43.75|46.15|43.75|46.03|43.63|0
1759432500000|2025-10-02 19:15:00|46.16|43.76|46.16|43.76|46.22|43.82|46.11|43.71|0
1759432800000|2025-10-02 19:20:00|46.15|43.75|46.14|43.74|46.19|43.79|46.1|43.7|0
1759433100000|2025-10-02 19:25:00|46.13|43.73|46.02|43.62|46.13|43.73|45.94|43.54|0
1759433400000|2025-10-02 19:30:00|46.03|43.63|46.3|43.9|46.3|43.9|45.95|43.55|0
1759433700000|2025-10-02 19:35:00|46.32|43.92|46.44|44.04|46.53|44.13|46.29|43.89|0
1759434000000|2025-10-02 19:40:00|46.45|44.05|46.52|44.12|46.6|44.2|46.43|44.03|0
1759434300000|2025-10-02 19:45:00|46.5|44.1|46.36|43.96|46.54|44.14|46.36|43.96|0
1759434600000|2025-10-02 19:50:00|46.41|44.01|46.56|44.16|46.56|44.16|46.38|43.98|0
1759434900000|2025-10-02 19:55:00|46.63|44.23|46.57|44.17|46.66|44.26|46.46|44.06|0
1759435200000|2025-10-02 20:00:00|46.48|44.08|46.62|44.22|46.64|44.24|46.46|44.06|0
1759435500000|2025-10-02 20:05:00|46.61|44.21|46.6|44.2|46.63|44.23|46.56|44.16|0
1759435800000|2025-10-02 20:10:00|46.61|44.21|46.65|44.25|46.69|44.29|46.6|44.2|0
1759436100000|2025-10-02 20:15:00|46.66|44.26|46.71|44.31|46.73|44.33|46.64|44.24|0
1759436400000|2025-10-02 20:20:00|46.7|44.3|46.71|44.31|46.75|44.35|46.7|44.3|0
1759436700000|2025-10-02 20:25:00|46.7|44.3|46.75|44.35|46.77|44.37|46.7|44.3|0
1759437000000|2025-10-02 20:30:00|46.74|44.34|46.77|44.37|46.81|44.41|46.72|44.32|0
1759437300000|2025-10-02 20:35:00|46.79|44.39|46.79|44.39|46.8|44.4|46.72|44.32|0
1759437600000|2025-10-02 20:40:00|46.77|44.37|46.77|44.37|46.8|44.4|46.75|44.35|0
1759437900000|2025-10-02 20:45:00|46.78|44.38|46.75|44.35|46.79|44.39|46.75|44.35|0
1759438200000|2025-10-02 20:50:00|46.76|44.36|46.75|44.35|46.79|44.39|46.74|44.34|0
1759438500000|2025-10-02 20:55:00|47.15|43.95|47.17|43.97|47.17|43.97|47.13|43.93|0
1759438800000|2025-10-02 21:00:00|47.18|43.98|47.19|43.99|47.2|44|47.18|43.98|0
1759439100000|2025-10-02 21:05:00|47.17|43.97|47.19|43.99|47.2|44|47.17|43.97|0
1759439400000|2025-10-02 21:10:00|47.2|44|47.21|44.01|47.21|44.01|47.2|44|0
1759439700000|2025-10-02 21:15:00|47.2|44|47.2|44|47.21|44.01|47.2|44|0
1759440300000|2025-10-02 21:25:00|47.19|43.99|47.19|43.99|47.19|43.99|47.19|43.99|0
1759440600000|2025-10-02 21:30:00|47.18|43.98|47.16|43.96|47.18|43.98|47.14|43.94|0
1759440900000|2025-10-02 21:35:00|47.15|43.95|47.15|43.95|47.16|43.96|47.15|43.95|0
1759441200000|2025-10-02 21:40:00|47.13|43.93|47.16|43.96|47.16|43.96|47.13|43.93|0
1759441500000|2025-10-02 21:45:00|47.15|43.95|47.15|43.95|47.15|43.95|47.15|43.95|0
1759441800000|2025-10-02 21:50:00|47.12|43.92|47.15|43.95|47.15|43.95|47.12|43.92|0
1759442100000|2025-10-02 21:55:00|47.14|43.94|47.14|43.94|47.15|43.95|47.14|43.94|0
1759442400000|2025-10-02 22:00:00|47.17|43.97|47.15|43.95|47.23|44.03|47.09|43.89|0
1759442700000|2025-10-02 22:05:00|47.14|43.94|47.13|43.93|47.19|43.99|47.09|43.89|0
1759443000000|2025-10-02 22:10:00|47.15|43.95|47.12|43.92|47.17|43.97|47.12|43.92|0
1759443300000|2025-10-02 22:15:00|47.13|43.93|47.15|43.95|47.17|43.97|47.1|43.9|0
1759443600000|2025-10-02 22:20:00|47.16|43.96|47.21|44.01|47.21|44.01|47.16|43.96|0
1759443900000|2025-10-02 22:25:00|47.23|44.03|47.28|44.08|47.29|44.09|47.21|44.01|0
1759444200000|2025-10-02 22:30:00|47.29|44.09|47.43|44.23|47.47|44.27|47.29|44.09|0
1759444500000|2025-10-02 22:35:00|47.45|44.25|47.35|44.15|47.5|44.3|47.35|44.15|0
1759444800000|2025-10-02 22:40:00|47.33|44.13|47.21|44.01|47.33|44.13|47.21|44.01|0
1759445100000|2025-10-02 22:45:00|47.22|44.02|47.18|43.98|47.25|44.05|47.18|43.98|0
1759445400000|2025-10-02 22:50:00|47.17|43.97|47.12|43.92|47.17|43.97|47.11|43.91|0
1759445700000|2025-10-02 22:55:00|47.11|43.91|47.12|43.92|47.14|43.94|47.11|43.91|0
1759446000000|2025-10-02 23:00:00|47.11|43.91|47.2|44|47.2|44|47.11|43.91|0
1759446300000|2025-10-02 23:05:00|47.19|43.99|47.12|43.92|47.2|44|47.12|43.92|0
1759446600000|2025-10-02 23:10:00|47.1|43.9|46.99|43.79|47.1|43.9|46.99|43.79|0
1759446900000|2025-10-02 23:15:00|46.98|43.78|47.05|43.85|47.05|43.85|46.98|43.78|0
1759447200000|2025-10-02 23:20:00|47.03|43.83|47.02|43.82|47.05|43.85|47|43.8|0
1759447500000|2025-10-02 23:25:00|47.01|43.81|46.98|43.78|47.02|43.82|46.98|43.78|0
1759447800000|2025-10-02 23:30:00|46.99|43.79|46.97|43.77|47|43.8|46.96|43.76|0
1759448100000|2025-10-02 23:35:00|46.96|43.76|46.97|43.77|47|43.8|46.96|43.76|0
1759448400000|2025-10-02 23:40:00|46.96|43.76|46.96|43.76|46.99|43.79|46.94|43.74|0
1759448700000|2025-10-02 23:45:00|46.99|43.79|46.98|43.78|47.01|43.81|46.97|43.77|0
1759449000000|2025-10-02 23:50:00|46.97|43.77|46.93|43.73|47|43.8|46.93|43.73|0
1759449300000|2025-10-02 23:55:00|46.92|43.72|46.89|43.69|46.94|43.74|46.89|43.69|0
1759449600000|2025-10-03 00:00:00|46.93|43.73|46.99|43.79|47.01|43.81|46.89|43.69|0
1759449900000|2025-10-03 00:05:00|46.98|43.78|46.92|43.72|46.99|43.79|46.88|43.68|0
1759450200000|2025-10-03 00:10:00|46.93|43.73|46.94|43.74|46.94|43.74|46.83|43.63|0
1759450500000|2025-10-03 00:15:00|46.95|43.75|46.46|44.06|46.96|44.14|46.43|43.74|0
1759450800000|2025-10-03 00:20:00|46.44|44.04|46.49|44.09|46.49|44.09|46.42|44.02|0
1759451100000|2025-10-03 00:25:00|46.48|44.08|46.44|44.04|46.5|44.1|46.44|44.04|0
1759451400000|2025-10-03 00:30:00|46.43|44.03|46.31|43.91|46.47|44.07|46.31|43.91|0
1759451700000|2025-10-03 00:35:00|46.33|43.93|46.19|43.79|46.33|43.93|46.13|43.73|0
1759452000000|2025-10-03 00:40:00|46.2|43.8|46.14|43.74|46.22|43.82|46.11|43.71|0
1759452300000|2025-10-03 00:45:00|46.15|43.75|46.08|43.68|46.17|43.77|46.08|43.68|0
1759452600000|2025-10-03 00:50:00|46.07|43.67|45.94|43.54|46.08|43.68|45.91|43.51|0
1759452900000|2025-10-03 00:55:00|45.96|43.56|46|43.6|46.05|43.65|45.93|43.53|0
1759453200000|2025-10-03 01:00:00|45.98|43.58|46.1|43.7|46.14|43.74|45.98|43.58|0
1759453500000|2025-10-03 01:05:00|46.09|43.69|46.14|43.74|46.17|43.77|46.05|43.65|0
1759453800000|2025-10-03 01:10:00|46.13|43.73|46.15|43.75|46.17|43.77|46.11|43.71|0
1759454100000|2025-10-03 01:15:00|46.14|43.74|46.14|43.74|46.17|43.77|46.1|43.7|0
1759454400000|2025-10-03 01:20:00|46.15|43.75|46.16|43.76|46.17|43.77|46.11|43.71|0
1759454700000|2025-10-03 01:25:00|46.17|43.77|46.12|43.72|46.17|43.77|46.1|43.7|0
1759455000000|2025-10-03 01:30:00|46.11|43.71|46.1|43.7|46.14|43.74|46.09|43.69|0
1759455300000|2025-10-03 01:35:00|46.08|43.68|46.05|43.65|46.13|43.73|46.03|43.63|0
1759455600000|2025-10-03 01:40:00|46.06|43.66|45.95|43.55|46.06|43.66|45.89|43.49|0
1759455900000|2025-10-03 01:45:00|45.9|43.5|45.9|43.5|45.92|43.52|45.88|43.48|0
1759456200000|2025-10-03 01:50:00|45.89|43.49|45.91|43.51|45.96|43.56|45.89|43.49|0
1759456500000|2025-10-03 01:55:00|45.9|43.5|45.93|43.53|45.95|43.55|45.9|43.5|0
1759456800000|2025-10-03 02:00:00|45.94|43.54|45.95|43.55|45.98|43.58|45.87|43.47|0
1759457100000|2025-10-03 02:05:00|45.96|43.56|46.03|43.63|46.06|43.66|45.94|43.54|0
1759457400000|2025-10-03 02:10:00|46.04|43.64|46.03|43.63|46.07|43.67|46.01|43.61|0
1759457700000|2025-10-03 02:15:00|46.02|43.62|46.03|43.63|46.03|43.63|45.99|43.59|0
1759458000000|2025-10-03 02:20:00|46.02|43.62|46.02|43.62|46.03|43.63|45.99|43.59|0
1759458300000|2025-10-03 02:25:00|46.04|43.64|45.97|43.57|46.07|43.67|45.97|43.57|0
1759458600000|2025-10-03 02:30:00|45.96|43.56|45.99|43.59|46.02|43.62|45.95|43.55|0
1759458900000|2025-10-03 02:35:00|46.01|43.61|45.98|43.58|46.01|43.61|45.94|43.54|0
1759459200000|2025-10-03 02:40:00|45.96|43.56|45.99|43.59|46|43.6|45.96|43.56|0
1759459500000|2025-10-03 02:45:00|45.98|43.58|45.98|43.58|46.01|43.61|45.98|43.58|0
1759459800000|2025-10-03 02:50:00|46|43.6|45.97|43.57|46.03|43.63|45.97|43.57|0
1759460100000|2025-10-03 02:55:00|45.95|43.55|45.98|43.58|46|43.6|45.95|43.55|0
1759460400000|2025-10-03 03:00:00|46|43.6|45.97|43.57|46|43.6|45.94|43.54|0
1759460700000|2025-10-03 03:05:00|45.98|43.58|45.94|43.54|46.01|43.61|45.93|43.53|0
1759461000000|2025-10-03 03:10:00|45.95|43.55|45.95|43.55|45.97|43.57|45.94|43.54|0
1759461300000|2025-10-03 03:15:00|45.96|43.56|45.97|43.57|45.97|43.57|45.93|43.53|0
1759461600000|2025-10-03 03:20:00|45.95|43.55|46.02|43.62|46.04|43.64|45.95|43.55|0
1759461900000|2025-10-03 03:25:00|46|43.6|45.97|43.57|46.02|43.62|45.96|43.56|0
1759462200000|2025-10-03 03:30:00|45.98|43.58|46.01|43.61|46.02|43.62|45.96|43.56|0
1759462500000|2025-10-03 03:35:00|45.98|43.58|45.83|43.43|46|43.6|45.81|43.41|0
1759462800000|2025-10-03 03:40:00|45.81|43.41|45.83|43.43|45.83|43.43|45.81|43.41|0
1759463100000|2025-10-03 03:45:00|45.82|43.42|45.8|43.4|45.86|43.46|45.78|43.38|0
1759463400000|2025-10-03 03:50:00|45.82|43.42|45.79|43.39|45.82|43.42|45.74|43.34|0
1759463700000|2025-10-03 03:55:00|45.81|43.41|45.83|43.43|45.85|43.45|45.78|43.38|0
1759464000000|2025-10-03 04:00:00|45.84|43.44|45.8|43.4|45.84|43.44|45.76|43.36|0
1759464300000|2025-10-03 04:05:00|45.79|43.39|45.82|43.42|45.83|43.43|45.77|43.37|0
1759464600000|2025-10-03 04:10:00|45.83|43.43|45.81|43.41|45.85|43.45|45.78|43.38|0
1759464900000|2025-10-03 04:15:00|45.8|43.4|45.87|43.47|45.89|43.49|45.8|43.4|0
1759465200000|2025-10-03 04:20:00|45.86|43.46|45.84|43.44|45.9|43.5|45.83|43.43|0
1759465500000|2025-10-03 04:25:00|45.86|43.46|45.85|43.45|45.87|43.47|45.84|43.44|0
1759465800000|2025-10-03 04:30:00|45.84|43.44|45.75|43.35|45.87|43.47|45.75|43.35|0
1759466100000|2025-10-03 04:35:00|45.76|43.36|45.81|43.41|45.81|43.41|45.74|43.34|0
1759466400000|2025-10-03 04:40:00|45.8|43.4|45.8|43.4|45.81|43.41|45.78|43.38|0
1759466700000|2025-10-03 04:45:00|45.81|43.41|45.8|43.4|45.83|43.43|45.8|43.4|0
1759467000000|2025-10-03 04:50:00|45.81|43.41|45.8|43.4|45.84|43.44|45.8|43.4|0
1759467300000|2025-10-03 04:55:00|45.82|43.42|45.78|43.38|45.82|43.42|45.78|43.38|0
1759467600000|2025-10-03 05:00:00|45.79|43.39|45.63|43.23|45.79|43.39|45.6|43.2|0
1759467900000|2025-10-03 05:05:00|45.62|43.22|45.62|43.22|45.67|43.27|45.6|43.2|0
1759468200000|2025-10-03 05:10:00|45.61|43.21|45.6|43.2|45.66|43.26|45.6|43.2|0
1759468500000|2025-10-03 05:15:00|45.61|43.21|45.74|43.34|45.75|43.35|45.6|43.2|0
1759468800000|2025-10-03 05:20:00|45.73|43.33|45.64|43.24|45.74|43.34|45.64|43.24|0
1759469100000|2025-10-03 05:25:00|45.66|43.26|45.69|43.29|45.69|43.29|45.65|43.25|0
1759469400000|2025-10-03 05:30:00|45.68|43.28|45.79|43.39|45.79|43.39|45.65|43.25|0
1759469700000|2025-10-03 05:35:00|45.8|43.4|45.68|43.28|45.8|43.4|45.66|43.26|0
1759470000000|2025-10-03 05:40:00|45.69|43.29|45.51|43.11|45.69|43.29|45.51|43.11|0
1759470300000|2025-10-03 05:45:00|45.52|43.12|45.83|43.43|45.85|43.45|45.51|43.11|0
1759470600000|2025-10-03 05:50:00|45.82|43.42|45.78|43.38|45.82|43.42|45.78|43.38|0
1759470900000|2025-10-03 05:55:00|45.79|43.39|45.86|43.46|45.89|43.49|45.77|43.37|0
1759471200000|2025-10-03 06:00:00|45.88|43.48|46|43.6|46.04|43.64|45.85|43.45|0
1759471500000|2025-10-03 06:05:00|45.99|43.59|45.91|43.51|46.04|43.64|45.81|43.41|0
1759471800000|2025-10-03 06:10:00|45.9|43.5|45.72|43.32|45.96|43.56|45.71|43.31|0
1759472100000|2025-10-03 06:15:00|45.73|43.33|45.71|43.31|45.76|43.36|45.7|43.3|0
1759472400000|2025-10-03 06:20:00|45.72|43.32|45.75|43.35|45.76|43.36|45.69|43.29|0
1759472700000|2025-10-03 06:25:00|45.74|43.34|45.73|43.33|45.76|43.36|45.71|43.31|0
1759473000000|2025-10-03 06:30:00|45.71|43.31|45.67|43.27|45.73|43.33|45.66|43.26|0
1759473300000|2025-10-03 06:35:00|45.65|43.25|45.7|43.3|45.71|43.31|45.65|43.25|0
1759473600000|2025-10-03 06:40:00|45.71|43.31|45.71|43.31|45.74|43.34|45.68|43.28|0
1759473900000|2025-10-03 06:45:00|45.75|43.35|45.72|43.32|45.78|43.38|45.68|43.28|0
1759474200000|2025-10-03 06:50:00|45.73|43.33|45.69|43.29|45.74|43.34|45.64|43.24|0
1759474500000|2025-10-03 06:55:00|45.67|43.27|45.67|43.27|45.7|43.3|45.63|43.23|0
1759474800000|2025-10-03 07:00:00|45.66|43.26|45.58|43.18|45.88|43.48|45.58|43.18|0
1759475100000|2025-10-03 07:05:00|45.57|43.17|45.7|43.3|45.7|43.3|45.49|43.09|0
1759475400000|2025-10-03 07:10:00|45.71|43.31|45.71|43.31|45.78|43.38|45.65|43.25|0
1759475700000|2025-10-03 07:15:00|45.7|43.3|45.61|43.21|45.71|43.31|45.61|43.21|0
1759476000000|2025-10-03 07:20:00|45.63|43.23|45.7|43.3|45.71|43.31|45.56|43.16|0
1759476300000|2025-10-03 07:25:00|45.71|43.31|45.69|43.29|45.73|43.33|45.68|43.28|0
1759476600000|2025-10-03 07:30:00|45.71|43.31|45.7|43.3|45.72|43.32|45.64|43.24|0
1759476900000|2025-10-03 07:35:00|45.71|43.31|45.73|43.33|45.77|43.37|45.66|43.26|0
1759477200000|2025-10-03 07:40:00|45.71|43.31|45.7|43.3|45.74|43.34|45.62|43.22|0
1759477500000|2025-10-03 07:45:00|45.71|43.31|45.66|43.26|45.72|43.32|45.65|43.25|0
1759477800000|2025-10-03 07:50:00|45.67|43.27|45.6|43.2|45.68|43.28|45.56|43.16|0
1759478100000|2025-10-03 07:55:00|45.59|43.19|45.59|43.19|45.62|43.22|45.55|43.15|0
1759478400000|2025-10-03 08:00:00|45.58|43.18|45.59|43.19|45.65|43.25|45.53|43.13|0
1759478700000|2025-10-03 08:05:00|45.57|43.17|45.61|43.21|45.62|43.22|45.57|43.17|0
1759479000000|2025-10-03 08:10:00|45.59|43.19|45.69|43.29|45.74|43.34|45.59|43.19|0
1759479300000|2025-10-03 08:15:00|45.68|43.28|45.62|43.22|45.69|43.29|45.54|43.14|0
1759479600000|2025-10-03 08:20:00|45.63|43.23|45.67|43.27|45.7|43.3|45.6|43.2|0
1759479900000|2025-10-03 08:25:00|45.68|43.28|45.6|43.2|45.7|43.3|45.56|43.16|0
1759480200000|2025-10-03 08:30:00|45.61|43.21|45.65|43.25|45.66|43.26|45.56|43.16|0
1759480500000|2025-10-03 08:35:00|45.67|43.27|45.59|43.19|45.67|43.27|45.57|43.17|0
1759480800000|2025-10-03 08:40:00|45.6|43.2|45.59|43.19|45.62|43.22|45.57|43.17|0
1759481100000|2025-10-03 08:45:00|45.61|43.21|45.59|43.19|45.67|43.27|45.56|43.16|0
1759481400000|2025-10-03 08:50:00|45.58|43.18|45.59|43.19|45.62|43.22|45.58|43.18|0
1759481700000|2025-10-03 08:55:00|45.57|43.17|45.54|43.14|45.61|43.21|45.54|43.14|0
1759482000000|2025-10-03 09:00:00|45.59|43.19|45.56|43.16|45.59|43.19|45.48|43.08|0
1759482300000|2025-10-03 09:05:00|45.55|43.15|45.55|43.15|45.56|43.16|45.51|43.11|0
1759482600000|2025-10-03 09:10:00|45.53|43.13|45.48|43.08|45.56|43.16|45.46|43.06|0
1759482900000|2025-10-03 09:15:00|45.47|43.07|45.59|43.19|45.62|43.22|45.47|43.07|0
1759483200000|2025-10-03 09:20:00|45.6|43.2|45.62|43.22|45.68|43.28|45.56|43.16|0
1759483500000|2025-10-03 09:25:00|45.64|43.24|45.63|43.23|45.64|43.24|45.57|43.17|0
1759483800000|2025-10-03 09:30:00|45.64|43.24|45.58|43.18|45.64|43.24|45.56|43.16|0
1759484100000|2025-10-03 09:35:00|45.57|43.17|45.42|43.02|45.57|43.17|45.41|43.01|0
1759484400000|2025-10-03 09:40:00|45.43|43.03|45.48|43.08|45.52|43.12|45.42|43.02|0
1759484700000|2025-10-03 09:45:00|45.47|43.07|45.42|43.02|45.48|43.08|45.39|42.99|0
1759485000000|2025-10-03 09:50:00|45.44|43.04|45.43|43.03|45.44|43.04|45.37|42.97|0
1759485300000|2025-10-03 09:55:00|45.42|43.02|45.42|43.02|45.44|43.04|45.4|43|0
1759485600000|2025-10-03 10:00:00|45.4|43|45.44|43.04|45.46|43.06|45.4|43|0
1759485900000|2025-10-03 10:05:00|45.45|43.05|45.44|43.04|45.45|43.05|45.41|43.01|0
1759486200000|2025-10-03 10:10:00|45.42|43.02|45.49|43.09|45.55|43.15|45.42|43.02|0
1759486500000|2025-10-03 10:15:00|45.48|43.08|45.56|43.16|45.56|43.16|45.47|43.07|0
1759486800000|2025-10-03 10:20:00|45.54|43.14|45.54|43.14|45.57|43.17|45.52|43.12|0
1759487100000|2025-10-03 10:25:00|45.53|43.13|45.57|43.17|45.6|43.2|45.51|43.11|0
1759487400000|2025-10-03 10:30:00|45.56|43.16|45.65|43.25|45.67|43.27|45.55|43.15|0
1759487700000|2025-10-03 10:35:00|45.66|43.26|45.81|43.41|45.86|43.46|45.66|43.26|0
1759488000000|2025-10-03 10:40:00|45.8|43.4|45.74|43.34|45.83|43.43|45.7|43.3|0
1759488300000|2025-10-03 10:45:00|45.72|43.32|45.75|43.35|45.76|43.36|45.71|43.31|0
1759488600000|2025-10-03 10:50:00|45.74|43.34|45.75|43.35|45.76|43.36|45.72|43.32|0
1759488900000|2025-10-03 10:55:00|45.73|43.33|45.77|43.37|45.8|43.4|45.73|43.33|0
1759489200000|2025-10-03 11:00:00|45.79|43.39|45.79|43.39|45.82|43.42|45.69|43.29|0
1759489500000|2025-10-03 11:05:00|45.78|43.38|45.78|43.38|45.81|43.41|45.75|43.35|0
1759489800000|2025-10-03 11:10:00|45.79|43.39|45.88|43.48|45.9|43.5|45.75|43.35|0
1759490100000|2025-10-03 11:15:00|45.85|43.45|45.94|43.54|46.01|43.61|45.81|43.41|0
1759490400000|2025-10-03 11:20:00|45.98|43.58|45.98|43.58|46.01|43.61|45.9|43.5|0
1759490700000|2025-10-03 11:25:00|45.96|43.56|46.05|43.65|46.1|43.7|45.95|43.55|0
1759491000000|2025-10-03 11:30:00|46.04|43.64|46.13|43.73|46.17|43.77|46.04|43.64|0
1759491300000|2025-10-03 11:35:00|46.14|43.74|46.07|43.67|46.21|43.81|46.07|43.67|0
1759491600000|2025-10-03 11:40:00|46.06|43.66|45.91|43.51|46.08|43.68|45.91|43.51|0
1759491900000|2025-10-03 11:45:00|45.92|43.52|45.92|43.52|45.96|43.56|45.87|43.47|0
1759492200000|2025-10-03 11:50:00|45.93|43.53|46.09|43.69|46.12|43.72|45.85|43.45|0
1759492500000|2025-10-03 11:55:00|46.1|43.7|46.2|43.8|46.29|43.89|46.06|43.66|0
1759492800000|2025-10-03 12:00:00|46.22|43.82|46.1|43.7|46.25|43.85|46.08|43.68|0
1759493100000|2025-10-03 12:05:00|46.11|43.71|46.18|43.78|46.18|43.78|46.07|43.67|0
1759493400000|2025-10-03 12:10:00|46.2|43.8|46.11|43.71|46.21|43.81|46.03|43.63|0
1759493700000|2025-10-03 12:15:00|46.1|43.7|46.14|43.74|46.16|43.76|46.08|43.68|0
1759494000000|2025-10-03 12:20:00|46.12|43.72|46.27|43.87|46.27|43.87|46.11|43.71|0
1759494300000|2025-10-03 12:25:00|46.29|43.89|46.25|43.85|46.3|43.9|46.23|43.83|0
1759494600000|2025-10-03 12:30:00|46.26|43.86|46.26|43.86|46.28|43.88|46.14|43.74|0
1759494900000|2025-10-03 12:35:00|46.27|43.87|46.39|43.99|46.46|44.06|46.23|43.83|0
1759495200000|2025-10-03 12:40:00|46.41|44.01|46.52|44.12|46.52|44.12|46.39|43.99|0
1759495500000|2025-10-03 12:45:00|46.49|44.09|46.67|44.27|46.68|44.28|46.49|44.09|0
1759495800000|2025-10-03 12:50:00|46.68|44.28|46.57|44.17|46.7|44.3|46.55|44.15|0
1759496100000|2025-10-03 12:55:00|46.56|44.16|46.44|44.04|46.57|44.17|46.38|43.98|0
1759496400000|2025-10-03 13:00:00|46.43|44.03|46.55|44.15|46.57|44.17|46.4|44|0
1759496700000|2025-10-03 13:05:00|46.56|44.16|46.41|44.01|46.57|44.17|46.4|44|0
1759497000000|2025-10-03 13:10:00|46.43|44.03|46.48|44.08|46.51|44.11|46.4|44|0
1759497300000|2025-10-03 13:15:00|46.47|44.07|46.53|44.13|46.54|44.14|46.45|44.05|0
1759497600000|2025-10-03 13:20:00|46.5|44.1|46.44|44.04|46.56|44.16|46.41|44.01|0
1759497900000|2025-10-03 13:25:00|46.43|44.03|46.41|44.01|46.47|44.07|46.34|43.94|0
1759498200000|2025-10-03 13:30:00|46.28|43.88|45.99|43.59|46.28|43.88|45.9|43.5|0
1759498500000|2025-10-03 13:35:00|45.94|43.54|45.8|43.4|46.02|43.62|45.75|43.35|0
1759498800000|2025-10-03 13:40:00|45.81|43.41|46.07|43.67|46.22|43.82|45.74|43.34|0
1759499100000|2025-10-03 13:45:00|46.08|43.68|46.06|43.66|46.15|43.75|45.92|43.52|0
1759499400000|2025-10-03 13:50:00|46.12|43.72|45.96|43.56|46.17|43.77|45.8|43.4|0
1759499700000|2025-10-03 13:55:00|46|43.6|46.25|43.85|46.32|43.92|45.91|43.51|0
1759500000000|2025-10-03 14:00:00|46.29|43.89|46.59|44.19|46.7|44.3|46.29|43.89|0
1759500300000|2025-10-03 14:05:00|46.58|44.18|46.51|44.11|46.65|44.25|46.41|44.01|0
1759500600000|2025-10-03 14:10:00|46.49|44.09|46.45|44.05|46.58|44.18|46.35|43.95|0
1759500900000|2025-10-03 14:15:00|46.43|44.03|46.35|43.95|46.51|44.11|46.25|43.85|0
1759501200000|2025-10-03 14:20:00|46.36|43.96|46.32|43.92|46.47|44.07|46.31|43.91|0
1759501500000|2025-10-03 14:25:00|46.34|43.94|46.05|43.65|46.34|43.94|46.05|43.65|0
1759501800000|2025-10-03 14:30:00|46.06|43.66|46.05|43.65|46.16|43.76|45.94|43.54|0
1759502100000|2025-10-03 14:35:00|46.07|43.67|45.83|43.43|46.07|43.67|45.79|43.39|0
1759502400000|2025-10-03 14:40:00|45.82|43.42|45.84|43.44|45.91|43.51|45.67|43.27|0
1759502700000|2025-10-03 14:45:00|45.85|43.45|45.9|43.5|45.93|43.53|45.74|43.34|0
1759503000000|2025-10-03 14:50:00|45.89|43.49|45.77|43.37|45.94|43.54|45.71|43.31|0
1759503300000|2025-10-03 14:55:00|45.81|43.41|45.78|43.38|45.89|43.49|45.7|43.3|0
1759503600000|2025-10-03 15:00:00|45.8|43.4|45.96|43.56|46.04|43.64|45.74|43.34|0
1759503900000|2025-10-03 15:05:00|45.98|43.58|46.06|43.66|46.1|43.7|45.93|43.53|0
1759504200000|2025-10-03 15:10:00|46.04|43.64|46.06|43.66|46.18|43.78|46.01|43.61|0
1759504500000|2025-10-03 15:15:00|46.07|43.67|46.14|43.74|46.21|43.81|46.04|43.64|0
1759504800000|2025-10-03 15:20:00|46.13|43.73|45.92|43.52|46.17|43.77|45.92|43.52|0
1759505100000|2025-10-03 15:25:00|45.93|43.53|46.01|43.61|46.06|43.66|45.9|43.5|0
1759505400000|2025-10-03 15:30:00|46.03|43.63|45.93|43.53|46.04|43.64|45.9|43.5|0
1759505700000|2025-10-03 15:35:00|45.94|43.54|45.95|43.55|46.01|43.61|45.79|43.39|0
1759506000000|2025-10-03 15:40:00|45.96|43.56|45.96|43.56|46.11|43.71|45.94|43.54|0
1759506300000|2025-10-03 15:45:00|45.97|43.57|45.73|43.33|46.01|43.61|45.72|43.32|0
1759506600000|2025-10-03 15:50:00|45.74|43.34|45.53|43.13|45.75|43.35|45.48|43.08|0
1759506900000|2025-10-03 15:55:00|45.52|43.12|45.45|43.05|45.58|43.18|45.34|42.94|0
1759507200000|2025-10-03 16:00:00|45.46|43.06|45.48|43.08|45.54|43.14|45.45|43.05|0
1759507500000|2025-10-03 16:05:00|45.46|43.06|45.49|43.09|45.53|43.13|45.4|43|0
1759507800000|2025-10-03 16:10:00|45.48|43.08|45.52|43.12|45.56|43.16|45.44|43.04|0
1759508100000|2025-10-03 16:15:00|45.54|43.14|45.49|43.09|45.56|43.16|45.45|43.05|0
1759508400000|2025-10-03 16:20:00|45.47|43.07|45.59|43.19|45.63|43.23|45.47|43.07|0
1759508700000|2025-10-03 16:25:00|45.57|43.17|45.55|43.15|45.65|43.25|45.54|43.14|0
1759509000000|2025-10-03 16:30:00|45.56|43.16|45.52|43.12|45.63|43.23|45.52|43.12|0
1759509300000|2025-10-03 16:35:00|45.51|43.11|45.69|43.29|45.72|43.32|45.51|43.11|0
1759509600000|2025-10-03 16:40:00|45.68|43.28|45.68|43.28|45.74|43.34|45.61|43.21|0
1759509900000|2025-10-03 16:45:00|45.67|43.27|45.72|43.32|45.72|43.32|45.59|43.19|0
1759510200000|2025-10-03 16:50:00|45.73|43.33|45.74|43.34|45.82|43.42|45.67|43.27|0
1759510500000|2025-10-03 16:55:00|45.75|43.35|45.76|43.36|45.82|43.42|45.66|43.26|0
1759510800000|2025-10-03 17:00:00|45.78|43.38|46.51|44.11|46.7|44.3|45.77|43.37|0
1759511100000|2025-10-03 17:05:00|46.45|44.05|46.62|44.22|46.96|44.56|46.45|44.05|0
1759511400000|2025-10-03 17:10:00|46.63|44.23|46.22|43.82|46.74|44.34|46.14|43.74|0
1759511700000|2025-10-03 17:15:00|46.25|43.85|46.69|44.29|46.69|44.29|46.2|43.8|0
1759512000000|2025-10-03 17:20:00|46.68|44.28|46.81|44.41|46.9|44.5|46.61|44.21|0
1759512300000|2025-10-03 17:25:00|46.79|44.39|47|44.6|47.01|44.61|46.76|44.36|0
1759512600000|2025-10-03 17:30:00|47.03|44.63|46.83|44.43|47.08|44.68|46.71|44.31|0
1759512900000|2025-10-03 17:35:00|46.81|44.41|46.75|44.35|46.92|44.52|46.74|44.34|0
1759513200000|2025-10-03 17:40:00|46.74|44.34|47.14|44.74|47.17|44.77|46.74|44.34|0
1759513500000|2025-10-03 17:45:00|47.1|44.7|47.38|44.98|47.47|45.07|47.08|44.68|0
1759513800000|2025-10-03 17:50:00|47.4|45|48.12|45.72|48.12|45.72|47.33|44.93|0
1759514100000|2025-10-03 17:55:00|48.15|45.75|47.47|45.07|48.15|45.75|47.4|45|0
1759514400000|2025-10-03 18:00:00|47.44|45.04|48.08|45.68|48.12|45.72|47.29|44.89|0
1759514700000|2025-10-03 18:05:00|48.03|45.63|47.89|45.49|48.25|45.85|47.89|45.49|0
1759515000000|2025-10-03 18:10:00|47.87|45.47|47.54|45.14|47.98|45.58|47.45|45.05|0
1759515300000|2025-10-03 18:15:00|47.56|45.16|47.13|44.73|47.61|45.21|47.11|44.71|0
1759515600000|2025-10-03 18:20:00|47.15|44.75|46.94|44.54|47.22|44.82|46.89|44.49|0
1759515900000|2025-10-03 18:25:00|46.93|44.53|46.82|44.42|47.01|44.61|46.66|44.26|0
1759516200000|2025-10-03 18:30:00|46.79|44.39|47.21|44.81|47.39|44.99|46.76|44.36|0
1759516500000|2025-10-03 18:35:00|47.18|44.78|47.21|44.81|47.37|44.97|47.07|44.67|0
1759516800000|2025-10-03 18:40:00|47.19|44.79|47.27|44.87|47.32|44.92|47.09|44.69|0
1759517100000|2025-10-03 18:45:00|47.26|44.86|47.46|45.06|47.51|45.11|47.2|44.8|0
1759517400000|2025-10-03 18:50:00|47.49|45.09|47.28|44.88|47.51|45.11|47.28|44.88|0
1759517700000|2025-10-03 18:55:00|47.3|44.9|47.16|44.76|47.39|44.99|47.11|44.71|0
1759518000000|2025-10-03 19:00:00|47.14|44.74|47.17|44.77|47.25|44.85|47.04|44.64|0
1759518300000|2025-10-03 19:05:00|47.2|44.8|47.13|44.73|47.28|44.88|47.06|44.66|0
1759518600000|2025-10-03 19:10:00|47.11|44.71|47.06|44.66|47.14|44.74|46.93|44.53|0
1759518900000|2025-10-03 19:15:00|47.07|44.67|47.14|44.74|47.2|44.8|47.01|44.61|0
1759519200000|2025-10-03 19:20:00|47.13|44.73|47.16|44.76|47.29|44.89|47.13|44.73|0
1759519500000|2025-10-03 19:25:00|47.17|44.77|47.15|44.75|47.22|44.82|47.09|44.69|0
1759519800000|2025-10-03 19:30:00|47.16|44.76|47.04|44.64|47.21|44.81|46.97|44.57|0
1759520100000|2025-10-03 19:35:00|47.03|44.63|46.79|44.39|47.07|44.67|46.79|44.39|0
1759520400000|2025-10-03 19:40:00|46.76|44.36|46.75|44.35|46.85|44.45|46.63|44.23|0
1759520700000|2025-10-03 19:45:00|46.74|44.34|46.7|44.3|46.77|44.37|46.61|44.21|0
1759521000000|2025-10-03 19:50:00|46.77|44.37|46.93|44.53|47.1|44.7|46.77|44.37|0
1759521300000|2025-10-03 19:55:00|46.95|44.55|47.19|44.79|47.47|45.07|46.91|44.51|0
1759521600000|2025-10-03 20:00:00|47.17|44.77|47.51|45.11|47.55|45.15|47.17|44.77|0
1759521900000|2025-10-03 20:05:00|47.5|45.1|47.53|45.13|47.55|45.15|47.42|45.02|0
1759522200000|2025-10-03 20:10:00|47.51|45.11|47.52|45.12|47.6|45.2|47.48|45.08|0
1759710000000|2025-10-06 00:20:00|46.49|44.09|46.54|44.14|46.55|44.15|46.46|44.06|0
1759710300000|2025-10-06 00:25:00|46.55|44.15|46.49|44.09|46.58|44.18|46.47|44.07|0
1759710600000|2025-10-06 00:30:00|46.47|44.07|46.53|44.13|46.55|44.15|46.47|44.07|0
1759710900000|2025-10-06 00:35:00|46.51|44.11|46.52|44.12|46.56|44.16|46.48|44.08|0
1759711200000|2025-10-06 00:40:00|46.51|44.11|46.52|44.12|46.53|44.13|46.47|44.07|0
1759711500000|2025-10-06 00:45:00|46.5|44.1|46.52|44.12|46.54|44.14|46.47|44.07|0
1759711800000|2025-10-06 00:50:00|46.51|44.11|46.48|44.08|46.51|44.11|46.46|44.06|0
1759712100000|2025-10-06 00:55:00|46.47|44.07|46.46|44.06|46.51|44.11|46.46|44.06|0
1759712400000|2025-10-06 01:00:00|46.45|44.05|46.56|44.16|46.57|44.17|46.45|44.05|0
1759712700000|2025-10-06 01:05:00|46.54|44.14|46.48|44.08|46.54|44.14|46.46|44.06|0
1759713000000|2025-10-06 01:10:00|46.47|44.07|46.48|44.08|46.52|44.12|46.47|44.07|0
1759713300000|2025-10-06 01:15:00|46.5|44.1|46.47|44.07|46.51|44.11|46.45|44.05|0
1759713600000|2025-10-06 01:20:00|46.48|44.08|46.5|44.1|46.54|44.14|46.48|44.08|0
1759713900000|2025-10-06 01:25:00|46.51|44.11|46.5|44.1|46.54|44.14|46.49|44.09|0
1759714200000|2025-10-06 01:30:00|46.49|44.09|46.39|43.99|46.52|44.12|46.37|43.97|0
1759714500000|2025-10-06 01:35:00|46.37|43.97|46.33|43.93|46.41|44.01|46.33|43.93|0
1759714800000|2025-10-06 01:40:00|46.34|43.94|46.29|43.89|46.36|43.96|46.29|43.89|0
1759715100000|2025-10-06 01:45:00|46.36|43.96|46.36|43.96|46.39|43.99|46.29|43.89|0
1759715400000|2025-10-06 01:50:00|46.37|43.97|46.3|43.9|46.37|43.97|46.12|43.72|0
1759715700000|2025-10-06 01:55:00|46.34|43.94|46.32|43.92|46.36|43.96|46.11|43.71|0
1759716000000|2025-10-06 02:00:00|46.34|43.94|46.3|43.9|46.34|43.94|46.27|43.87|0
1759716300000|2025-10-06 02:05:00|46.31|43.91|46.31|43.91|46.33|43.93|46.28|43.88|0
1759716600000|2025-10-06 02:10:00|46.3|43.9|46.19|43.79|46.31|43.91|46.19|43.79|0
1759716900000|2025-10-06 02:15:00|46.22|43.82|46.21|43.81|46.23|43.83|46.17|43.77|0
1759717200000|2025-10-06 02:20:00|46.22|43.82|46.22|43.82|46.22|43.82|46.19|43.79|0
1759717500000|2025-10-06 02:25:00|46.23|43.83|46.23|43.83|46.24|43.84|46.18|43.78|0
1759717800000|2025-10-06 02:30:00|46.22|43.82|46.2|43.8|46.24|43.84|46.2|43.8|0
1759718100000|2025-10-06 02:35:00|46.21|43.81|46.21|43.81|46.24|43.84|46.18|43.78|0
1759718400000|2025-10-06 02:40:00|46.19|43.79|46.2|43.8|46.22|43.82|46.18|43.78|0
1759718700000|2025-10-06 02:45:00|46.21|43.81|46.18|43.78|46.22|43.82|46.18|43.78|0
1759719000000|2025-10-06 02:50:00|46.16|43.76|46.2|43.8|46.2|43.8|46.15|43.75|0
1759719300000|2025-10-06 02:55:00|46.21|43.81|46.2|43.8|46.23|43.83|46.2|43.8|0
1759719600000|2025-10-06 03:00:00|46.18|43.78|45.98|43.58|46.19|43.79|45.97|43.57|0
1759719900000|2025-10-06 03:05:00|45.97|43.57|45.99|43.59|46|43.6|45.96|43.56|0
1759720200000|2025-10-06 03:10:00|46.01|43.61|46.02|43.62|46.03|43.63|45.97|43.57|0
1759720500000|2025-10-06 03:15:00|46.04|43.64|46.02|43.62|46.04|43.64|46.01|43.61|0
1759720800000|2025-10-06 03:20:00|46.03|43.63|46.01|43.61|46.04|43.64|45.99|43.59|0
1759721100000|2025-10-06 03:25:00|46.03|43.63|46.02|43.62|46.03|43.63|46.01|43.61|0
1759721400000|2025-10-06 03:30:00|46.03|43.63|46|43.6|46.08|43.68|46|43.6|0
1759721700000|2025-10-06 03:35:00|46.01|43.61|46.07|43.67|46.07|43.67|46|43.6|0
1759722000000|2025-10-06 03:40:00|46.06|43.66|45.97|43.57|46.07|43.67|45.95|43.55|0
1759722300000|2025-10-06 03:45:00|45.98|43.58|45.97|43.57|45.99|43.59|45.97|43.57|0
1759722600000|2025-10-06 03:50:00|45.98|43.58|45.99|43.59|46.03|43.63|45.97|43.57|0
1759722900000|2025-10-06 03:55:00|46.01|43.61|46.04|43.64|46.05|43.65|45.97|43.57|0
1759723200000|2025-10-06 04:00:00|46.02|43.62|46.19|43.79|46.29|43.89|46.02|43.62|0
1759723500000|2025-10-06 04:05:00|46.2|43.8|46.13|43.73|46.23|43.83|46.13|43.73|0
1759723800000|2025-10-06 04:10:00|46.11|43.71|45.98|43.58|46.14|43.74|45.98|43.58|0
1759724100000|2025-10-06 04:15:00|46|43.6|45.99|43.59|46.01|43.61|45.96|43.56|0
1759724400000|2025-10-06 04:20:00|45.98|43.58|46.01|43.61|46.01|43.61|45.97|43.57|0
1759724700000|2025-10-06 04:25:00|45.99|43.59|45.93|43.53|46.04|43.64|45.92|43.52|0
1759725000000|2025-10-06 04:30:00|45.92|43.52|45.9|43.5|45.95|43.55|45.88|43.48|0
1759725300000|2025-10-06 04:35:00|45.89|43.49|45.86|43.46|45.91|43.51|45.83|43.43|0
1759725600000|2025-10-06 04:40:00|45.84|43.44|45.82|43.42|45.87|43.47|45.8|43.4|0
1759725900000|2025-10-06 04:45:00|45.83|43.43|45.81|43.41|45.89|43.49|45.81|43.41|0
1759726200000|2025-10-06 04:50:00|45.8|43.4|45.81|43.41|45.83|43.43|45.78|43.38|0
1759726500000|2025-10-06 04:55:00|45.82|43.42|45.87|43.47|45.87|43.47|45.79|43.39|0
1759726800000|2025-10-06 05:00:00|45.86|43.46|45.86|43.46|45.92|43.52|45.84|43.44|0
1759727100000|2025-10-06 05:05:00|45.87|43.47|46.02|43.62|46.04|43.64|45.87|43.47|0
1759727400000|2025-10-06 05:10:00|46.03|43.63|46.08|43.68|46.08|43.68|45.98|43.58|0
1759727700000|2025-10-06 05:15:00|46.09|43.69|46.06|43.66|46.1|43.7|46.02|43.62|0
1759728000000|2025-10-06 05:20:00|46.05|43.65|46.08|43.68|46.08|43.68|46.05|43.65|0
1759728300000|2025-10-06 05:25:00|46.07|43.67|46.07|43.67|46.11|43.71|46.06|43.66|0
1759728600000|2025-10-06 05:30:00|46.05|43.65|46.07|43.67|46.1|43.7|46.04|43.64|0
1759728900000|2025-10-06 05:35:00|46.08|43.68|46.01|43.61|46.12|43.72|46.01|43.61|0
1759729200000|2025-10-06 05:40:00|46|43.6|46.08|43.68|46.16|43.76|45.99|43.59|0
1759729500000|2025-10-06 05:45:00|46.06|43.66|46.04|43.64|46.09|43.69|46|43.6|0
1759729800000|2025-10-06 05:50:00|46.05|43.65|46|43.6|46.05|43.65|45.98|43.58|0
1759730100000|2025-10-06 05:55:00|46.01|43.61|46.01|43.61|46.04|43.64|45.99|43.59|0
1759730400000|2025-10-06 06:00:00|46.02|43.62|45.88|43.48|46.1|43.7|45.83|43.43|0
1759730700000|2025-10-06 06:05:00|45.89|43.49|45.89|43.49|45.91|43.51|45.8|43.4|0
1759731000000|2025-10-06 06:10:00|45.87|43.47|45.84|43.44|45.9|43.5|45.83|43.43|0
1759731300000|2025-10-06 06:15:00|45.82|43.42|45.98|43.58|46.09|43.69|45.79|43.39|0
1759731600000|2025-10-06 06:20:00|46.09|43.69|46.04|43.64|46.11|43.71|46.02|43.62|0
1759731900000|2025-10-06 06:25:00|46.06|43.66|45.96|43.56|46.1|43.7|45.9|43.5|0
1759732200000|2025-10-06 06:30:00|45.94|43.54|45.98|43.58|46.02|43.62|45.9|43.5|0
1759732500000|2025-10-06 06:35:00|45.97|43.57|45.84|43.44|46.01|43.61|45.82|43.42|0
1759732800000|2025-10-06 06:40:00|45.85|43.45|45.86|43.46|45.93|43.53|45.82|43.42|0
1759733100000|2025-10-06 06:45:00|45.88|43.48|45.89|43.49|45.93|43.53|45.84|43.44|0
1759733400000|2025-10-06 06:50:00|45.91|43.51|45.87|43.47|45.93|43.53|45.87|43.47|0
1759733700000|2025-10-06 06:55:00|45.88|43.48|45.84|43.44|45.9|43.5|45.84|43.44|0
1759734000000|2025-10-06 07:00:00|45.82|43.42|45.95|43.55|46|43.6|45.82|43.42|0
1759734300000|2025-10-06 07:05:00|45.94|43.54|45.99|43.59|46.06|43.66|45.92|43.52|0
1759734600000|2025-10-06 07:10:00|45.97|43.57|45.97|43.57|46.02|43.62|45.94|43.54|0
1759734900000|2025-10-06 07:15:00|45.99|43.59|45.98|43.58|46.03|43.63|45.93|43.53|0
1759735200000|2025-10-06 07:20:00|45.99|43.59|46.04|43.64|46.05|43.65|45.93|43.53|0
1759735500000|2025-10-06 07:25:00|46.1|43.7|45.88|43.48|46.17|43.77|45.87|43.47|0
1759735800000|2025-10-06 07:30:00|45.87|43.47|46.09|43.69|46.14|43.74|45.87|43.47|0
1759736100000|2025-10-06 07:35:00|46.1|43.7|46.2|43.8|46.23|43.83|46.08|43.68|0
1759736400000|2025-10-06 07:40:00|46.21|43.81|46.29|43.89|46.68|44.28|46.14|43.74|0
1759736700000|2025-10-06 07:45:00|46.3|43.9|46.34|43.94|46.45|44.05|46.3|43.9|0
1759737000000|2025-10-06 07:50:00|46.35|43.95|46.28|43.88|46.37|43.97|46.24|43.84|0
1759737300000|2025-10-06 07:55:00|46.26|43.86|46.26|43.86|46.31|43.91|46.18|43.78|0
1759737600000|2025-10-06 08:00:00|46.25|43.85|46.21|43.81|46.31|43.91|46.12|43.72|0
1759737900000|2025-10-06 08:05:00|46.2|43.8|46.02|43.62|46.24|43.84|45.93|43.53|0
1759738200000|2025-10-06 08:10:00|46.01|43.61|46.1|43.7|46.14|43.74|45.99|43.59|0
1759738500000|2025-10-06 08:15:00|46.07|43.67|46.26|43.86|46.26|43.86|46.07|43.67|0
1759738800000|2025-10-06 08:20:00|46.28|43.88|46.14|43.74|46.28|43.88|46.11|43.71|0
1759739100000|2025-10-06 08:25:00|46.15|43.75|46.2|43.8|46.2|43.8|46.11|43.71|0
1759739400000|2025-10-06 08:30:00|46.21|43.81|46.14|43.74|46.21|43.81|46.11|43.71|0
1759739700000|2025-10-06 08:35:00|46.12|43.72|46.15|43.75|46.2|43.8|46.06|43.66|0
1759740000000|2025-10-06 08:40:00|46.16|43.76|46.12|43.72|46.26|43.86|46.1|43.7|0
1759740300000|2025-10-06 08:45:00|46.11|43.71|46.13|43.73|46.19|43.79|46.08|43.68|0
1759740600000|2025-10-06 08:50:00|46.12|43.72|46.16|43.76|46.27|43.87|46.12|43.72|0
1759740900000|2025-10-06 08:55:00|46.18|43.78|46.05|43.65|46.18|43.78|46.03|43.63|0
1759741200000|2025-10-06 09:00:00|46.04|43.64|46.1|43.7|46.15|43.75|46.02|43.62|0
1759741500000|2025-10-06 09:05:00|46.09|43.69|46.05|43.65|46.13|43.73|46.02|43.62|0
1759741800000|2025-10-06 09:10:00|46.06|43.66|46.08|43.68|46.13|43.73|46.06|43.66|0
1759742100000|2025-10-06 09:15:00|46.1|43.7|46.06|43.66|46.1|43.7|46|43.6|0
1759742400000|2025-10-06 09:20:00|46.07|43.67|45.88|43.48|46.07|43.67|45.85|43.45|0
1759742700000|2025-10-06 09:25:00|45.9|43.5|45.86|43.46|45.9|43.5|45.86|43.46|0
1759743000000|2025-10-06 09:30:00|45.87|43.47|45.84|43.44|45.88|43.48|45.81|43.41|0
1759743300000|2025-10-06 09:35:00|45.82|43.42|45.8|43.4|45.84|43.44|45.75|43.35|0
1759743600000|2025-10-06 09:40:00|45.78|43.38|45.76|43.36|45.78|43.38|45.7|43.3|0
1759743900000|2025-10-06 09:45:00|45.75|43.35|45.87|43.47|45.87|43.47|45.74|43.34|0
1759744200000|2025-10-06 09:50:00|45.85|43.45|45.74|43.34|45.85|43.45|45.71|43.31|0
1759744500000|2025-10-06 09:55:00|45.73|43.33|45.74|43.34|45.75|43.35|45.71|43.31|0
1759744800000|2025-10-06 10:00:00|45.73|43.33|45.74|43.34|45.77|43.37|45.72|43.32|0
1759745100000|2025-10-06 10:05:00|45.75|43.35|45.65|43.25|45.76|43.36|45.64|43.24|0
1759745400000|2025-10-06 10:10:00|45.66|43.26|45.8|43.4|45.83|43.43|45.64|43.24|0
1759745700000|2025-10-06 10:15:00|45.79|43.39|45.85|43.45|45.89|43.49|45.79|43.39|0
1759746000000|2025-10-06 10:20:00|45.86|43.46|45.84|43.44|45.91|43.51|45.8|43.4|0
1759746300000|2025-10-06 10:25:00|45.83|43.43|45.82|43.42|45.87|43.47|45.82|43.42|0
1759746600000|2025-10-06 10:30:00|45.8|43.4|45.75|43.35|45.84|43.44|45.73|43.33|0
1759746900000|2025-10-06 10:35:00|45.74|43.34|45.76|43.36|45.78|43.38|45.72|43.32|0
1759747200000|2025-10-06 10:40:00|45.74|43.34|45.76|43.36|45.79|43.39|45.73|43.33|0
1759747500000|2025-10-06 10:45:00|45.75|43.35|45.65|43.25|45.78|43.38|45.63|43.23|0
1759747800000|2025-10-06 10:50:00|45.62|43.22|45.61|43.21|45.75|43.35|45.51|43.11|0
1759748100000|2025-10-06 10:55:00|45.6|43.2|45.76|43.36|45.82|43.42|45.58|43.18|0
1759748400000|2025-10-06 11:00:00|45.78|43.38|46.03|43.63|46.07|43.67|45.78|43.38|0
1759748700000|2025-10-06 11:05:00|46.01|43.61|46.13|43.73|46.15|43.75|46|43.6|0
1759749000000|2025-10-06 11:10:00|46.21|43.81|46.08|43.68|46.24|43.84|46.04|43.64|0
1759749300000|2025-10-06 11:15:00|46.1|43.7|46.21|43.81|46.22|43.82|46.06|43.66|0
1759749600000|2025-10-06 11:20:00|46.2|43.8|46.26|43.86|46.36|43.96|46.16|43.76|0
1759749900000|2025-10-06 11:25:00|46.25|43.85|46.22|43.82|46.36|43.96|46.17|43.77|0
1759750200000|2025-10-06 11:30:00|46.21|43.81|46.1|43.7|46.23|43.83|46.06|43.66|0
1759750500000|2025-10-06 11:35:00|46.11|43.71|46.2|43.8|46.31|43.91|46.09|43.69|0
1759750800000|2025-10-06 11:40:00|46.19|43.79|46.15|43.75|46.23|43.83|46.06|43.66|0
1759751100000|2025-10-06 11:45:00|46.14|43.74|46.07|43.67|46.15|43.75|46.07|43.67|0
1759751400000|2025-10-06 11:50:00|46.09|43.69|46.03|43.63|46.13|43.73|45.97|43.57|0
1759751700000|2025-10-06 11:55:00|46|43.6|45.96|43.56|46.03|43.63|45.94|43.54|0
1759752000000|2025-10-06 12:00:00|45.98|43.58|45.81|43.41|46.57|44.17|45.78|43.38|0
1759752300000|2025-10-06 12:05:00|45.82|43.42|45.85|43.45|45.87|43.47|45.81|43.41|0
1759752600000|2025-10-06 12:10:00|45.83|43.43|45.76|43.36|45.85|43.45|45.7|43.3|0
1759752900000|2025-10-06 12:15:00|45.78|43.38|45.79|43.39|45.85|43.45|45.71|43.31|0
1759753200000|2025-10-06 12:20:00|45.81|43.41|45.83|43.43|45.95|43.55|45.81|43.41|0
1759753500000|2025-10-06 12:25:00|45.85|43.45|45.81|43.41|45.89|43.49|45.81|43.41|0
1759753800000|2025-10-06 12:30:00|45.88|43.48|45.99|43.59|46.03|43.63|45.6|43.2|0
1759754100000|2025-10-06 12:35:00|45.98|43.58|46.13|43.73|46.2|43.8|45.95|43.55|0
1759754400000|2025-10-06 12:40:00|46.14|43.74|46.14|43.74|46.22|43.82|46.09|43.69|0
1759754700000|2025-10-06 12:45:00|46.13|43.73|46.21|43.81|46.21|43.81|46.13|43.73|0
1759755000000|2025-10-06 12:50:00|46.2|43.8|46.21|43.81|46.25|43.85|46.17|43.77|0
1759755300000|2025-10-06 12:55:00|46.22|43.82|46.24|43.84|46.29|43.89|46.18|43.78|0
1759755600000|2025-10-06 13:00:00|46.25|43.85|46.24|43.84|46.28|43.88|46.19|43.79|0
1759755900000|2025-10-06 13:05:00|46.22|43.82|46.2|43.8|46.27|43.87|46.07|43.67|0
1759756200000|2025-10-06 13:10:00|46.19|43.79|46.15|43.75|46.24|43.84|46.15|43.75|0
1759756500000|2025-10-06 13:15:00|46.11|43.71|46.01|43.61|46.17|43.77|45.93|43.53|0
1759756800000|2025-10-06 13:20:00|46|43.6|46.02|43.62|46.11|43.71|45.97|43.57|0
1759757100000|2025-10-06 13:25:00|46|43.6|45.22|42.82|46|43.6|45.22|42.82|0
1759757400000|2025-10-06 13:30:00|46.07|43.67|46.11|43.71|46.2|43.8|45.94|43.54|0
1759757700000|2025-10-06 13:35:00|46.12|43.72|46.12|43.72|46.34|43.94|46.02|43.62|0
1759758000000|2025-10-06 13:40:00|46.14|43.74|46.4|44|46.54|44.14|46.11|43.71|0
1759758300000|2025-10-06 13:45:00|46.43|44.03|46.22|43.82|46.43|44.03|46.08|43.68|0
1759758600000|2025-10-06 13:50:00|46.29|43.89|46.54|44.14|46.56|44.16|46.2|43.8|0
1759758900000|2025-10-06 13:55:00|46.55|44.15|46.63|44.23|46.73|44.33|46.48|44.08|0
1759759200000|2025-10-06 14:00:00|46.67|44.27|46.69|44.29|46.88|44.48|46.52|44.12|0
1759759500000|2025-10-06 14:05:00|46.67|44.27|46.86|44.46|46.89|44.49|46.67|44.27|0
1759759800000|2025-10-06 14:10:00|46.84|44.44|46.51|44.11|46.93|44.53|46.46|44.06|0
1759760100000|2025-10-06 14:15:00|46.53|44.13|46.53|44.13|46.57|44.17|46.34|43.94|0
1759760400000|2025-10-06 14:20:00|46.52|44.12|46.42|44.02|46.58|44.18|46.35|43.95|0
1759760700000|2025-10-06 14:25:00|46.44|44.04|46.33|43.93|46.45|44.05|46.26|43.86|0
1759761000000|2025-10-06 14:30:00|46.34|43.94|46.3|43.9|46.39|43.99|46.21|43.81|0
1759761300000|2025-10-06 14:35:00|46.29|43.89|46.24|43.84|46.38|43.98|46.21|43.81|0
1759761600000|2025-10-06 14:40:00|46.26|43.86|46.31|43.91|46.54|44.14|46.23|43.83|0
1759761900000|2025-10-06 14:45:00|46.29|43.89|46.15|43.75|46.43|44.03|46.15|43.75|0
1759762200000|2025-10-06 14:50:00|46.18|43.78|46.24|43.84|46.33|43.93|46.15|43.75|0
1759762500000|2025-10-06 14:55:00|46.25|43.85|46.2|43.8|46.36|43.96|46.2|43.8|0
1759762800000|2025-10-06 15:00:00|46.22|43.82|46.07|43.67|46.3|43.9|46.07|43.67|0
1759763100000|2025-10-06 15:05:00|46.05|43.65|46.09|43.69|46.11|43.71|45.99|43.59|0
1759763400000|2025-10-06 15:10:00|46.1|43.7|46.22|43.82|46.23|43.83|46.01|43.61|0
1759763700000|2025-10-06 15:15:00|46.21|43.81|46.08|43.68|46.22|43.82|46.04|43.64|0
1759764000000|2025-10-06 15:20:00|46.07|43.67|46.15|43.75|46.19|43.79|46.03|43.63|0
1759764300000|2025-10-06 15:25:00|46.17|43.77|46.06|43.66|46.21|43.81|45.99|43.59|0
1759764600000|2025-10-06 15:30:00|46.04|43.64|45.95|43.55|46.11|43.71|45.93|43.53|0
1759764900000|2025-10-06 15:35:00|45.96|43.56|45.94|43.54|46|43.6|45.92|43.52|0
1759765200000|2025-10-06 15:40:00|45.97|43.57|46.08|43.68|46.08|43.68|45.95|43.55|0
1759765500000|2025-10-06 15:45:00|46.07|43.67|45.96|43.56|46.08|43.68|45.89|43.49|0
1759765800000|2025-10-06 15:50:00|45.95|43.55|46.07|43.67|46.14|43.74|45.92|43.52|0
1759766100000|2025-10-06 15:55:00|46.08|43.68|46.1|43.7|46.1|43.7|46.01|43.61|0
1759766400000|2025-10-06 16:00:00|46.08|43.68|46.18|43.78|46.28|43.88|46.06|43.66|0
1759766700000|2025-10-06 16:05:00|46.15|43.75|46.23|43.83|46.27|43.87|46.14|43.74|0
1759767000000|2025-10-06 16:10:00|46.24|43.84|46.35|43.95|46.43|44.03|46.22|43.82|0
1759767300000|2025-10-06 16:15:00|46.37|43.97|46.35|43.95|46.43|44.03|46.31|43.91|0
1759767600000|2025-10-06 16:20:00|46.34|43.94|46.15|43.75|46.4|44|46.15|43.75|0
1759767900000|2025-10-06 16:25:00|46.13|43.73|46.07|43.67|46.15|43.75|46.03|43.63|0
1759768200000|2025-10-06 16:30:00|46.08|43.68|46.17|43.77|46.17|43.77|46.03|43.63|0
1759768500000|2025-10-06 16:35:00|46.19|43.79|46.21|43.81|46.28|43.88|46.16|43.76|0
1759768800000|2025-10-06 16:40:00|46.22|43.82|46.22|43.82|46.3|43.9|46.18|43.78|0
1759769100000|2025-10-06 16:45:00|46.23|43.83|46.17|43.77|46.26|43.86|46.14|43.74|0
1759769400000|2025-10-06 16:50:00|46.19|43.79|46.15|43.75|46.21|43.81|46.11|43.71|0
1759769700000|2025-10-06 16:55:00|46.14|43.74|46.25|43.85|46.25|43.85|46.11|43.71|0
1759770000000|2025-10-06 17:00:00|46.26|43.86|46.33|43.93|46.38|43.98|46.24|43.84|0
1759770300000|2025-10-06 17:05:00|46.34|43.94|46.44|44.04|46.45|44.05|46.31|43.91|0
1759770600000|2025-10-06 17:10:00|46.42|44.02|46.34|43.94|46.46|44.06|46.34|43.94|0
1759770900000|2025-10-06 17:15:00|46.35|43.95|46.28|43.88|46.38|43.98|46.26|43.86|0
1759771200000|2025-10-06 17:20:00|46.29|43.89|45.96|43.56|46.29|43.89|45.94|43.54|0
1759771500000|2025-10-06 17:25:00|45.97|43.57|46.01|43.61|46.03|43.63|45.87|43.47|0
1759771800000|2025-10-06 17:30:00|45.99|43.59|46.04|43.64|46.05|43.65|45.94|43.54|0
1759772100000|2025-10-06 17:35:00|46.05|43.65|46|43.6|46.12|43.72|45.96|43.56|0
1759772400000|2025-10-06 17:40:00|46.01|43.61|46.08|43.68|46.08|43.68|45.9|43.5|0
1759772700000|2025-10-06 17:45:00|46.04|43.64|46.01|43.61|46.15|43.75|45.99|43.59|0
1759773000000|2025-10-06 17:50:00|46.02|43.62|45.9|43.5|46.04|43.64|45.89|43.49|0
1759773300000|2025-10-06 17:55:00|45.91|43.51|45.93|43.53|45.98|43.58|45.88|43.48|0
1759773600000|2025-10-06 18:00:00|45.94|43.54|45.79|43.39|45.99|43.59|45.78|43.38|0
1759773900000|2025-10-06 18:05:00|45.78|43.38|45.98|43.58|46|43.6|45.76|43.36|0
1759774200000|2025-10-06 18:10:00|45.96|43.56|45.98|43.58|46|43.6|45.91|43.51|0
1759774500000|2025-10-06 18:15:00|45.97|43.57|46.13|43.73|46.13|43.73|45.92|43.52|0
1759774800000|2025-10-06 18:20:00|46.12|43.72|46.12|43.72|46.2|43.8|46.11|43.71|0
1759775100000|2025-10-06 18:25:00|46.14|43.74|46.03|43.63|46.14|43.74|46.02|43.62|0
1759775400000|2025-10-06 18:30:00|46.01|43.61|45.88|43.48|46.05|43.65|45.85|43.45|0
1759775700000|2025-10-06 18:35:00|45.89|43.49|45.96|43.56|45.97|43.57|45.84|43.44|0
1759776000000|2025-10-06 18:40:00|45.95|43.55|46.05|43.65|46.09|43.69|45.95|43.55|0
1759776300000|2025-10-06 18:45:00|46.07|43.67|45.98|43.58|46.07|43.67|45.95|43.55|0
1759776600000|2025-10-06 18:50:00|45.97|43.57|46.03|43.63|46.06|43.66|45.97|43.57|0
1759776900000|2025-10-06 18:55:00|46.02|43.62|46.03|43.63|46.08|43.68|45.97|43.57|0
1759777200000|2025-10-06 19:00:00|46.04|43.64|46.07|43.67|46.11|43.71|45.97|43.57|0
1759777500000|2025-10-06 19:05:00|46.09|43.69|46.11|43.71|46.17|43.77|46.07|43.67|0
1759777800000|2025-10-06 19:10:00|46.12|43.72|46.04|43.64|46.12|43.72|45.97|43.57|0
1759778100000|2025-10-06 19:15:00|46.03|43.63|46.07|43.67|46.09|43.69|45.99|43.59|0
1759778400000|2025-10-06 19:20:00|46.08|43.68|46.12|43.72|46.16|43.76|46.06|43.66|0
1759778700000|2025-10-06 19:25:00|46.1|43.7|46.07|43.67|46.14|43.74|45.96|43.56|0
1759779000000|2025-10-06 19:30:00|46.08|43.68|46.12|43.72|46.22|43.82|46.08|43.68|0
1759779300000|2025-10-06 19:35:00|46.14|43.74|46.1|43.7|46.16|43.76|46.05|43.65|0
1759779600000|2025-10-06 19:40:00|46.08|43.68|46.09|43.69|46.18|43.78|46.08|43.68|0
1759779900000|2025-10-06 19:45:00|46.08|43.68|46.08|43.68|46.19|43.79|46.06|43.66|0
1759780200000|2025-10-06 19:50:00|46.09|43.69|45.98|43.58|46.09|43.69|45.85|43.45|0
1759780500000|2025-10-06 19:55:00|45.99|43.59|46.08|43.68|46.11|43.71|45.9|43.5|0
1759780800000|2025-10-06 20:00:00|46.12|43.72|46.08|43.68|46.19|43.79|46.01|43.61|0
1759781100000|2025-10-06 20:05:00|46.09|43.69|46.12|43.72|46.15|43.75|46.06|43.66|0
1759781400000|2025-10-06 20:10:00|46.14|43.74|46.11|43.71|46.18|43.78|46.1|43.7|0
1759781700000|2025-10-06 20:15:00|46.13|43.73|46.18|43.78|46.2|43.8|46.09|43.69|0
1759782000000|2025-10-06 20:20:00|46.19|43.79|46.18|43.78|46.21|43.81|46.15|43.75|0
1759782300000|2025-10-06 20:25:00|46.19|43.79|46.18|43.78|46.19|43.79|46.16|43.76|0
1759782600000|2025-10-06 20:30:00|46.16|43.76|46.2|43.8|46.21|43.81|46.15|43.75|0
1759782900000|2025-10-06 20:35:00|46.18|43.78|46.19|43.79|46.21|43.81|46.17|43.77|0
1759783200000|2025-10-06 20:40:00|46.18|43.78|46.18|43.78|46.19|43.79|46.12|43.72|0
1759783500000|2025-10-06 20:45:00|46.19|43.79|46.16|43.76|46.19|43.79|46.15|43.75|0
1759783800000|2025-10-06 20:50:00|46.17|43.77|46.18|43.78|46.19|43.79|46.15|43.75|0
1759784100000|2025-10-06 20:55:00|46.17|43.77|46.55|43.35|46.62|43.77|46.17|43.34|0
1759784400000|2025-10-06 21:00:00|46.57|43.37|46.58|43.38|46.59|43.39|46.57|43.37|0
1759784700000|2025-10-06 21:05:00|46.59|43.39|46.61|43.41|46.62|43.42|46.58|43.38|0
1759785000000|2025-10-06 21:10:00|46.6|43.4|46.61|43.41|46.64|43.44|46.6|43.4|0
1759785300000|2025-10-06 21:15:00|46.62|43.42|46.59|43.39|46.62|43.42|46.59|43.39|0
1759785600000|2025-10-06 21:20:00|46.56|43.36|46.58|43.38|46.61|43.41|46.56|43.36|0
1759786200000|2025-10-06 21:30:00|46.59|43.39|46.58|43.38|46.59|43.39|46.58|43.38|0
1759786500000|2025-10-06 21:35:00|46.6|43.4|46.59|43.39|46.6|43.4|46.59|43.39|0
1759786800000|2025-10-06 21:40:00|46.57|43.37|46.59|43.39|46.59|43.39|46.56|43.36|0
1759787100000|2025-10-06 21:45:00|46.58|43.38|46.61|43.41|46.61|43.41|46.58|43.38|0
1759787400000|2025-10-06 21:50:00|46.62|43.42|46.61|43.41|46.62|43.42|46.61|43.41|0
1759787700000|2025-10-06 21:55:00|46.6|43.4|46.61|43.41|46.61|43.41|46.59|43.39|0
1759788000000|2025-10-06 22:00:00|46.54|43.34|46.57|43.37|46.58|43.38|46.43|43.23|0
1759788300000|2025-10-06 22:05:00|46.59|43.39|46.5|43.3|46.6|43.4|46.5|43.3|0
1759788600000|2025-10-06 22:10:00|46.49|43.29|46.54|43.34|46.55|43.35|46.44|43.24|0
1759788900000|2025-10-06 22:15:00|46.53|43.33|46.52|43.32|46.54|43.34|46.52|43.32|0
1759789200000|2025-10-06 22:20:00|46.54|43.34|46.5|43.3|46.54|43.34|46.47|43.27|0
1759789500000|2025-10-06 22:25:00|46.48|43.28|46.56|43.36|46.58|43.38|46.48|43.28|0
1759789800000|2025-10-06 22:30:00|46.55|43.35|46.64|43.44|46.64|43.44|46.55|43.35|0
1759790100000|2025-10-06 22:35:00|46.65|43.45|46.76|43.56|46.76|43.56|46.64|43.44|0
1759790400000|2025-10-06 22:40:00|46.78|43.58|46.91|43.71|46.97|43.77|46.76|43.56|0
1759790700000|2025-10-06 22:45:00|46.93|43.73|46.87|43.67|46.93|43.73|46.86|43.66|0
1759791000000|2025-10-06 22:50:00|46.88|43.68|46.99|43.79|46.99|43.79|46.85|43.65|0
1759791300000|2025-10-06 22:55:00|47|43.8|47.2|44|47.27|44.07|47|43.8|0
1759791600000|2025-10-06 23:00:00|47.21|44.01|47.25|44.05|47.27|44.07|47.15|43.95|0
1759791900000|2025-10-06 23:05:00|47.26|44.06|47.24|44.04|47.32|44.12|47.21|44.01|0
1759792200000|2025-10-06 23:10:00|47.22|44.02|47.21|44.01|47.25|44.05|47.17|43.97|0
1759792500000|2025-10-06 23:15:00|47.22|44.02|47.15|43.95|47.24|44.04|47.15|43.95|0
1759792800000|2025-10-06 23:20:00|47.14|43.94|47.08|43.88|47.2|44|47.05|43.85|0
1759793100000|2025-10-06 23:25:00|47.09|43.89|47.12|43.92|47.13|43.93|47.07|43.87|0
1759793400000|2025-10-06 23:30:00|47.11|43.91|47.16|43.96|47.19|43.99|47.11|43.91|0
1759793700000|2025-10-06 23:35:00|47.15|43.95|47.06|43.86|47.19|43.99|47.04|43.84|0
1759794000000|2025-10-06 23:40:00|47.05|43.85|47.07|43.87|47.09|43.89|47.03|43.83|0
1759794300000|2025-10-06 23:45:00|47.06|43.86|47.09|43.89|47.14|43.94|47.05|43.85|0
1759794600000|2025-10-06 23:50:00|47.07|43.87|47.13|43.93|47.13|43.93|47.06|43.86|0
1759794900000|2025-10-06 23:55:00|47.15|43.95|47.19|43.99|47.22|44.02|47.14|43.94|0
1759795200000|2025-10-07 00:00:00|47.21|44.01|47.21|44.01|47.26|44.06|47.11|43.91|0
1759795500000|2025-10-07 00:05:00|47.19|43.99|47.25|44.05|47.26|44.06|47.19|43.99|0
1759795800000|2025-10-07 00:10:00|47.23|44.03|47.25|44.05|47.33|44.13|47.23|44.03|0
1759796100000|2025-10-07 00:15:00|47.26|44.06|46.65|44.25|47.26|44.53|46.63|44.02|0
1759796400000|2025-10-07 00:20:00|46.64|44.24|46.72|44.32|46.74|44.34|46.62|44.22|0
1759796700000|2025-10-07 00:25:00|46.71|44.31|46.7|44.3|46.75|44.35|46.69|44.29|0
1759797000000|2025-10-07 00:30:00|46.69|44.29|46.82|44.42|46.83|44.43|46.68|44.28|0
1759797300000|2025-10-07 00:35:00|46.81|44.41|46.83|44.43|46.84|44.44|46.76|44.36|0
1759797600000|2025-10-07 00:40:00|46.82|44.42|46.77|44.37|46.82|44.42|46.72|44.32|0
1759797900000|2025-10-07 00:45:00|46.75|44.35|46.79|44.39|46.84|44.44|46.74|44.34|0
1759798200000|2025-10-07 00:50:00|46.77|44.37|46.77|44.37|46.84|44.44|46.74|44.34|0
1759798500000|2025-10-07 00:55:00|46.78|44.38|46.77|44.37|46.81|44.41|46.75|44.35|0
1759798800000|2025-10-07 01:00:00|46.75|44.35|46.69|44.29|46.79|44.39|46.63|44.23|0
1759799100000|2025-10-07 01:05:00|46.73|44.33|46.71|44.31|46.78|44.38|46.67|44.27|0
1759799400000|2025-10-07 01:10:00|46.7|44.3|46.69|44.29|46.76|44.36|46.66|44.26|0
1759799700000|2025-10-07 01:15:00|46.67|44.27|46.78|44.38|46.79|44.39|46.67|44.27|0
1759800000000|2025-10-07 01:20:00|46.77|44.37|46.77|44.37|46.81|44.41|46.75|44.35|0
1759800300000|2025-10-07 01:25:00|46.76|44.36|46.67|44.27|46.77|44.37|46.61|44.21|0
1759800600000|2025-10-07 01:30:00|46.69|44.29|46.66|44.26|46.69|44.29|46.64|44.24|0
1759800900000|2025-10-07 01:35:00|46.67|44.27|46.6|44.2|46.71|44.31|46.58|44.18|0
1759801200000|2025-10-07 01:40:00|46.59|44.19|46.61|44.21|46.65|44.25|46.59|44.19|0
1759801500000|2025-10-07 01:45:00|46.59|44.19|46.61|44.21|46.64|44.24|46.59|44.19|0
1759801800000|2025-10-07 01:50:00|46.63|44.23|46.6|44.2|46.65|44.25|46.58|44.18|0
1759802100000|2025-10-07 01:55:00|46.62|44.22|46.59|44.19|46.64|44.24|46.54|44.14|0
1759802400000|2025-10-07 02:00:00|46.61|44.21|46.59|44.19|46.63|44.23|46.57|44.17|0
1759802700000|2025-10-07 02:05:00|46.57|44.17|46.6|44.2|46.6|44.2|46.54|44.14|0
1759803000000|2025-10-07 02:10:00|46.56|44.16|46.59|44.19|46.59|44.19|46.55|44.15|0
1759803300000|2025-10-07 02:15:00|46.54|44.14|46.54|44.14|46.59|44.19|46.47|44.07|0
1759803600000|2025-10-07 02:20:00|46.55|44.15|46.54|44.14|46.57|44.17|46.5|44.1|0
1759803900000|2025-10-07 02:25:00|46.55|44.15|46.53|44.13|46.56|44.16|46.5|44.1|0
1759804200000|2025-10-07 02:30:00|46.51|44.11|46.53|44.13|46.55|44.15|46.49|44.09|0
1759804500000|2025-10-07 02:35:00|46.54|44.14|46.53|44.13|46.56|44.16|46.51|44.11|0
1759804800000|2025-10-07 02:40:00|46.55|44.15|46.59|44.19|46.6|44.2|46.53|44.13|0
1759805100000|2025-10-07 02:45:00|46.6|44.2|46.57|44.17|46.61|44.21|46.55|44.15|0
1759805400000|2025-10-07 02:50:00|46.56|44.16|46.59|44.19|46.61|44.21|46.55|44.15|0
1759805700000|2025-10-07 02:55:00|46.58|44.18|46.53|44.13|46.59|44.19|46.5|44.1|0
1759806000000|2025-10-07 03:00:00|46.51|44.11|46.51|44.11|46.54|44.14|46.47|44.07|0
1759806300000|2025-10-07 03:05:00|46.52|44.12|46.52|44.12|46.52|44.12|46.51|44.11|0
1759806600000|2025-10-07 03:10:00|46.55|44.15|46.5|44.1|46.57|44.17|46.48|44.08|0
1759806900000|2025-10-07 03:15:00|46.51|44.11|46.47|44.07|46.54|44.14|46.47|44.07|0
1759807200000|2025-10-07 03:20:00|46.48|44.08|46.45|44.05|46.49|44.09|46.44|44.04|0
1759807500000|2025-10-07 03:25:00|46.46|44.06|46.47|44.07|46.49|44.09|46.45|44.05|0
1759807800000|2025-10-07 03:30:00|46.46|44.06|46.54|44.14|46.55|44.15|46.44|44.04|0
1759808100000|2025-10-07 03:35:00|46.58|44.18|46.57|44.17|46.6|44.2|46.54|44.14|0
1759808400000|2025-10-07 03:40:00|46.56|44.16|46.4|44|46.58|44.18|46.39|43.99|0
1759808700000|2025-10-07 03:45:00|46.39|43.99|46.41|44.01|46.43|44.03|46.39|43.99|0
1759809000000|2025-10-07 03:50:00|46.39|43.99|46.4|44|46.44|44.04|46.38|43.98|0
1759809300000|2025-10-07 03:55:00|46.38|43.98|46.42|44.02|46.44|44.04|46.38|43.98|0
1759809600000|2025-10-07 04:00:00|46.43|44.03|46.41|44.01|46.43|44.03|46.39|43.99|0
1759809900000|2025-10-07 04:05:00|46.4|44|46.41|44.01|46.42|44.02|46.39|43.99|0
1759810200000|2025-10-07 04:10:00|46.39|43.99|46.29|43.89|46.39|43.99|46.28|43.88|0
1759810500000|2025-10-07 04:15:00|46.3|43.9|46.32|43.92|46.36|43.96|46.3|43.9|0
1759810800000|2025-10-07 04:20:00|46.33|43.93|46.31|43.91|46.33|43.93|46.28|43.88|0
1759811100000|2025-10-07 04:25:00|46.33|43.93|46.29|43.89|46.34|43.94|46.25|43.85|0
1759811400000|2025-10-07 04:30:00|46.27|43.87|46.27|43.87|46.31|43.91|46.25|43.85|0
1759811700000|2025-10-07 04:35:00|46.26|43.86|46.24|43.84|46.29|43.89|46.21|43.81|0
1759812000000|2025-10-07 04:40:00|46.25|43.85|46.25|43.85|46.28|43.88|46.22|43.82|0
1759812300000|2025-10-07 04:45:00|46.26|43.86|46.26|43.86|46.33|43.93|46.25|43.85|0
1759812600000|2025-10-07 04:50:00|46.25|43.85|46.22|43.82|46.26|43.86|46.2|43.8|0
1759812900000|2025-10-07 04:55:00|46.21|43.81|46.24|43.84|46.24|43.84|46.2|43.8|0
1759813200000|2025-10-07 05:00:00|46.25|43.85|46.24|43.84|46.27|43.87|46.17|43.77|0
1759813500000|2025-10-07 05:05:00|46.26|43.86|46.17|43.77|46.4|44|46.17|43.77|0
1759813800000|2025-10-07 05:10:00|46.16|43.76|46.26|43.86|46.27|43.87|46.14|43.74|0
1759814100000|2025-10-07 05:15:00|46.27|43.87|46.32|43.92|46.34|43.94|46.24|43.84|0
1759814400000|2025-10-07 05:20:00|46.33|43.93|46.16|43.76|46.33|43.93|46.16|43.76|0
1759814700000|2025-10-07 05:25:00|46.15|43.75|46.2|43.8|46.28|43.88|46.15|43.75|0
1759815000000|2025-10-07 05:30:00|46.21|43.81|46.21|43.81|46.23|43.83|46.18|43.78|0
1759815300000|2025-10-07 05:35:00|46.23|43.83|46.2|43.8|46.24|43.84|46.18|43.78|0
1759815600000|2025-10-07 05:40:00|46.19|43.79|46.2|43.8|46.22|43.82|46.19|43.79|0
1759815900000|2025-10-07 05:45:00|46.21|43.81|46.21|43.81|46.24|43.84|46.19|43.79|0
1759816200000|2025-10-07 05:50:00|46.22|43.82|46.33|43.93|46.35|43.95|46.2|43.8|0
1759816500000|2025-10-07 05:55:00|46.34|43.94|46.23|43.83|46.36|43.96|46.23|43.83|0
1759816800000|2025-10-07 06:00:00|46.25|43.85|46.3|43.9|46.45|44.05|46.22|43.82|0
1759817100000|2025-10-07 06:05:00|46.28|43.88|46.21|43.81|46.31|43.91|46.11|43.71|0
1759817400000|2025-10-07 06:10:00|46.25|43.85|46.26|43.86|46.28|43.88|46.19|43.79|0
1759817700000|2025-10-07 06:15:00|46.28|43.88|46.37|43.97|46.38|43.98|46.24|43.84|0
1759818000000|2025-10-07 06:20:00|46.36|43.96|46.42|44.02|46.5|44.1|46.34|43.94|0
1759818300000|2025-10-07 06:25:00|46.46|44.06|46.5|44.1|46.62|44.22|46.46|44.06|0
1759818600000|2025-10-07 06:30:00|46.53|44.13|46.52|44.12|46.69|44.29|46.45|44.05|0
1759818900000|2025-10-07 06:35:00|46.51|44.11|46.47|44.07|46.52|44.12|46.42|44.02|0
1759819200000|2025-10-07 06:40:00|46.48|44.08|46.45|44.05|46.55|44.15|46.43|44.03|0
1759819500000|2025-10-07 06:45:00|46.47|44.07|46.42|44.02|46.5|44.1|46.38|43.98|0
1759819800000|2025-10-07 06:50:00|46.4|44|46.41|44.01|46.45|44.05|46.37|43.97|0
1759820100000|2025-10-07 06:55:00|46.42|44.02|46.4|44|46.44|44.04|46.38|43.98|0
1759820400000|2025-10-07 07:00:00|46.37|43.97|46.44|44.04|46.5|44.1|46.33|43.93|0
1759820700000|2025-10-07 07:05:00|46.45|44.05|46.52|44.12|46.59|44.19|46.43|44.03|0
1759821000000|2025-10-07 07:10:00|46.51|44.11|46.54|44.14|46.57|44.17|46.48|44.08|0
1759821300000|2025-10-07 07:15:00|46.5|44.1|46.65|44.25|46.65|44.25|46.45|44.05|0
1759821600000|2025-10-07 07:20:00|46.67|44.27|46.63|44.23|46.68|44.28|46.55|44.15|0
1759821900000|2025-10-07 07:25:00|46.64|44.24|46.56|44.16|46.69|44.29|46.53|44.13|0
1759822200000|2025-10-07 07:30:00|46.51|44.11|46.53|44.13|46.62|44.22|46.5|44.1|0
1759822500000|2025-10-07 07:35:00|46.54|44.14|46.54|44.14|46.56|44.16|46.47|44.07|0
1759822800000|2025-10-07 07:40:00|46.55|44.15|46.65|44.25|46.72|44.32|46.55|44.15|0
1759823100000|2025-10-07 07:45:00|46.66|44.26|46.69|44.29|46.74|44.34|46.61|44.21|0
1759823400000|2025-10-07 07:50:00|46.7|44.3|46.51|44.11|46.7|44.3|46.49|44.09|0
1759823700000|2025-10-07 07:55:00|46.49|44.09|46.49|44.09|46.53|44.13|46.48|44.08|0
1759824000000|2025-10-07 08:00:00|46.5|44.1|46.72|44.32|46.78|44.38|46.44|44.04|0
1759824300000|2025-10-07 08:05:00|46.73|44.33|46.63|44.23|46.76|44.36|46.58|44.18|0
1759824600000|2025-10-07 08:10:00|46.61|44.21|46.65|44.25|46.69|44.29|46.59|44.19|0
1759824900000|2025-10-07 08:15:00|46.63|44.23|46.62|44.22|46.7|44.3|46.6|44.2|0
1759825200000|2025-10-07 08:20:00|46.64|44.24|46.64|44.24|46.65|44.25|46.6|44.2|0
1759825500000|2025-10-07 08:25:00|46.66|44.26|46.78|44.38|46.81|44.41|46.64|44.24|0
1759825800000|2025-10-07 08:30:00|46.79|44.39|46.88|44.48|46.91|44.51|46.73|44.33|0
1759826100000|2025-10-07 08:35:00|46.89|44.49|46.63|44.23|46.91|44.51|46.62|44.22|0
1759826400000|2025-10-07 08:40:00|46.64|44.24|46.62|44.22|46.7|44.3|46.62|44.22|0
1759826700000|2025-10-07 08:45:00|46.63|44.23|46.52|44.12|46.64|44.24|46.5|44.1|0
1759827000000|2025-10-07 08:50:00|46.53|44.13|46.37|43.97|46.55|44.15|46.35|43.95|0
1759827300000|2025-10-07 08:55:00|46.35|43.95|46.36|43.96|46.39|43.99|46.33|43.93|0
1759827600000|2025-10-07 09:00:00|46.37|43.97|46.37|43.97|46.4|44|46.32|43.92|0
1759827900000|2025-10-07 09:05:00|46.38|43.98|46.32|43.92|46.38|43.98|46.3|43.9|0
1759828200000|2025-10-07 09:10:00|46.3|43.9|46.27|43.87|46.33|43.93|46.25|43.85|0
1759828500000|2025-10-07 09:15:00|46.26|43.86|46.22|43.82|46.3|43.9|46.17|43.77|0
1759828800000|2025-10-07 09:20:00|46.21|43.81|46.29|43.89|46.31|43.91|46.19|43.79|0
1759829100000|2025-10-07 09:25:00|46.28|43.88|46.28|43.88|46.29|43.89|46.25|43.85|0
1759829400000|2025-10-07 09:30:00|46.29|43.89|46.29|43.89|46.3|43.9|46.25|43.85|0
1759829700000|2025-10-07 09:35:00|46.3|43.9|46.3|43.9|46.32|43.92|46.26|43.86|0
1759830000000|2025-10-07 09:40:00|46.27|43.87|46.24|43.84|46.31|43.91|46.22|43.82|0
1759830300000|2025-10-07 09:45:00|46.25|43.85|46.23|43.83|46.32|43.92|46.18|43.78|0
1759830600000|2025-10-07 09:50:00|46.24|43.84|46.21|43.81|46.26|43.86|46.17|43.77|0
1759830900000|2025-10-07 09:55:00|46.22|43.82|46.19|43.79|46.22|43.82|46.15|43.75|0
1759831200000|2025-10-07 10:00:00|46.18|43.78|46.17|43.77|46.21|43.81|46.15|43.75|0
1759831500000|2025-10-07 10:05:00|46.23|43.83|46.23|43.83|46.27|43.87|46.2|43.8|0
1759831800000|2025-10-07 10:10:00|46.22|43.82|46.13|43.73|46.24|43.84|46.13|43.73|0
1759832100000|2025-10-07 10:15:00|46.15|43.75|46.09|43.69|46.15|43.75|46.08|43.68|0
1759832400000|2025-10-07 10:20:00|46.11|43.71|46.13|43.73|46.16|43.76|46.11|43.71|0
1759832700000|2025-10-07 10:25:00|46.12|43.72|46.13|43.73|46.15|43.75|46.1|43.7|0
1759833000000|2025-10-07 10:30:00|46.12|43.72|45.98|43.58|46.13|43.73|45.97|43.57|0
1759833300000|2025-10-07 10:35:00|45.97|43.57|45.99|43.59|46|43.6|45.96|43.56|0
1759833600000|2025-10-07 10:40:00|46|43.6|46.14|43.74|46.15|43.75|45.99|43.59|0
1759833900000|2025-10-07 10:45:00|46.09|43.69|46.13|43.73|46.16|43.76|46.06|43.66|0
1759834200000|2025-10-07 10:50:00|46.15|43.75|46.08|43.68|46.16|43.76|46.08|43.68|0
1759834500000|2025-10-07 10:55:00|46.07|43.67|46.2|43.8|46.22|43.82|46.07|43.67|0
1759834800000|2025-10-07 11:00:00|46.19|43.79|46.13|43.73|46.19|43.79|46.06|43.66|0
1759835100000|2025-10-07 11:05:00|46.12|43.72|46.09|43.69|46.15|43.75|46.06|43.66|0
1759835400000|2025-10-07 11:10:00|46.15|43.75|46.11|43.71|46.16|43.76|46.09|43.69|0
1759835700000|2025-10-07 11:15:00|46.12|43.72|46.08|43.68|46.14|43.74|46.07|43.67|0
1759836000000|2025-10-07 11:20:00|46.1|43.7|46.09|43.69|46.17|43.77|46.07|43.67|0
1759836300000|2025-10-07 11:25:00|46.07|43.67|46.07|43.67|46.15|43.75|46.07|43.67|0
1759836600000|2025-10-07 11:30:00|46.05|43.65|46.08|43.68|46.11|43.71|46.05|43.65|0
1759836900000|2025-10-07 11:35:00|46.1|43.7|46.09|43.69|46.11|43.71|46.05|43.65|0
1759837200000|2025-10-07 11:40:00|46.08|43.68|46.11|43.71|46.11|43.71|46.03|43.63|0
1759837500000|2025-10-07 11:45:00|46.1|43.7|46.03|43.63|46.11|43.71|46.01|43.61|0
1759837800000|2025-10-07 11:50:00|46.01|43.61|45.89|43.49|46.06|43.66|45.83|43.43|0
1759838100000|2025-10-07 11:55:00|45.88|43.48|45.8|43.4|45.89|43.49|45.72|43.32|0
1759838400000|2025-10-07 12:00:00|45.81|43.41|45.79|43.39|45.84|43.44|45.77|43.37|0
1759838700000|2025-10-07 12:05:00|45.8|43.4|45.82|43.42|45.84|43.44|45.75|43.35|0
1759839000000|2025-10-07 12:10:00|45.83|43.43|45.84|43.44|45.89|43.49|45.81|43.41|0
1759839300000|2025-10-07 12:15:00|45.85|43.45|45.85|43.45|45.87|43.47|45.8|43.4|0
1759839600000|2025-10-07 12:20:00|45.86|43.46|45.86|43.46|45.9|43.5|45.8|43.4|0
1759839900000|2025-10-07 12:25:00|45.85|43.45|45.83|43.43|45.86|43.46|45.81|43.41|0
1759840200000|2025-10-07 12:30:00|45.84|43.44|45.82|43.42|46|43.6|45.8|43.4|0
1759840500000|2025-10-07 12:35:00|45.81|43.41|45.79|43.39|45.82|43.42|45.76|43.36|0
1759840800000|2025-10-07 12:40:00|45.78|43.38|45.68|43.28|45.79|43.39|45.65|43.25|0
1759841100000|2025-10-07 12:45:00|45.66|43.26|45.69|43.29|45.75|43.35|45.65|43.25|0
1759841400000|2025-10-07 12:50:00|45.68|43.28|45.48|43.08|45.69|43.29|45.45|43.05|0
1759841700000|2025-10-07 12:55:00|45.47|43.07|45.43|43.03|45.47|43.07|45.39|42.99|0
1759842000000|2025-10-07 13:00:00|45.42|43.02|45.32|42.92|45.46|43.06|45.26|42.86|0
1759842300000|2025-10-07 13:05:00|45.31|42.91|45.3|42.9|45.36|42.96|45.25|42.85|0
1759842600000|2025-10-07 13:10:00|45.28|42.88|45.42|43.02|45.44|43.04|45.26|42.86|0
1759842900000|2025-10-07 13:15:00|45.4|43|45.45|43.05|45.5|43.1|45.4|43|0
1759843200000|2025-10-07 13:20:00|45.44|43.04|45.43|43.03|45.51|43.11|45.41|43.01|0
1759843500000|2025-10-07 13:25:00|45.4|43|45.8|43.4|45.8|43.4|45.4|43|0
1759843800000|2025-10-07 13:30:00|45.57|43.17|45.47|43.07|45.67|43.27|45.34|42.94|0
1759844100000|2025-10-07 13:35:00|45.46|43.06|45.52|43.12|45.59|43.19|45.39|42.99|0
1759844400000|2025-10-07 13:40:00|45.53|43.13|45.43|43.03|45.59|43.19|45.39|42.99|0
1759844700000|2025-10-07 13:45:00|45.44|43.04|45.43|43.03|45.52|43.12|45.34|42.94|0
1759845000000|2025-10-07 13:50:00|45.4|43|45.35|42.95|45.55|43.15|45.35|42.95|0
1759845300000|2025-10-07 13:55:00|45.32|42.92|45.38|42.98|45.4|43|45.21|42.81|0
1759845600000|2025-10-07 14:00:00|45.42|43.02|45.62|43.22|45.68|43.28|45.32|42.92|0
1759845900000|2025-10-07 14:05:00|45.64|43.24|45.52|43.12|45.66|43.26|45.49|43.09|0
1759846200000|2025-10-07 14:10:00|45.51|43.11|45.49|43.09|45.57|43.17|45.42|43.02|0
1759846500000|2025-10-07 14:15:00|45.48|43.08|45.38|42.98|45.54|43.14|45.36|42.96|0
1759846800000|2025-10-07 14:20:00|45.37|42.97|45.51|43.11|45.53|43.13|45.37|42.97|0
1759847100000|2025-10-07 14:25:00|45.53|43.13|45.88|43.48|45.89|43.49|45.51|43.11|0
1759847400000|2025-10-07 14:30:00|45.87|43.47|45.71|43.31|45.9|43.5|45.65|43.25|0
1759847700000|2025-10-07 14:35:00|45.72|43.32|45.86|43.46|46.03|43.63|45.69|43.29|0
1759848000000|2025-10-07 14:40:00|45.88|43.48|45.83|43.43|45.91|43.51|45.63|43.23|0
1759848300000|2025-10-07 14:45:00|45.84|43.44|45.79|43.39|45.9|43.5|45.72|43.32|0
1759848600000|2025-10-07 14:50:00|45.78|43.38|45.77|43.37|45.91|43.51|45.72|43.32|0
1759848900000|2025-10-07 14:55:00|45.78|43.38|45.85|43.45|45.96|43.56|45.72|43.32|0
1759849200000|2025-10-07 15:00:00|45.86|43.46|46.03|43.63|46.12|43.72|45.69|43.29|0
1759849500000|2025-10-07 15:05:00|46.04|43.64|47.07|44.67|47.11|44.71|46.04|43.64|0
1759849800000|2025-10-07 15:10:00|47.04|44.64|46.77|44.37|47.09|44.69|46.62|44.22|0
1759850100000|2025-10-07 15:15:00|46.79|44.39|46.7|44.3|47.01|44.61|46.57|44.17|0
1759850400000|2025-10-07 15:20:00|46.68|44.28|46.6|44.2|46.81|44.41|46.5|44.1|0
1759850700000|2025-10-07 15:25:00|46.58|44.18|46.91|44.51|46.99|44.59|46.5|44.1|0
1759851000000|2025-10-07 15:30:00|46.94|44.54|47.16|44.76|47.22|44.82|46.82|44.42|0
1759851300000|2025-10-07 15:35:00|47.17|44.77|47.46|45.06|47.66|45.26|47.08|44.68|0
1759851600000|2025-10-07 15:40:00|47.47|45.07|47.38|44.98|47.61|45.21|46.93|44.53|0
1759851900000|2025-10-07 15:45:00|47.4|45|47.63|45.23|47.78|45.38|47.3|44.9|0
1759852200000|2025-10-07 15:50:00|47.59|45.19|47.75|45.35|47.8|45.4|47.47|45.07|0
1759852500000|2025-10-07 15:55:00|47.73|45.33|47.59|45.19|47.77|45.37|47.54|45.14|0
1759852800000|2025-10-07 16:00:00|47.6|45.2|47.45|45.05|47.61|45.21|47.33|44.93|0
1759853100000|2025-10-07 16:05:00|47.46|45.06|47.81|45.41|47.86|45.46|47.35|44.95|0
1759853400000|2025-10-07 16:10:00|47.83|45.43|47.89|45.49|47.95|45.55|47.72|45.32|0
1759853700000|2025-10-07 16:15:00|47.86|45.46|48|45.6|48.02|45.62|47.72|45.32|0
1759854000000|2025-10-07 16:20:00|47.97|45.57|47.95|45.55|48.11|45.71|47.9|45.5|0
1759854300000|2025-10-07 16:25:00|47.97|45.57|47.75|45.35|47.98|45.58|47.63|45.23|0
1759854600000|2025-10-07 16:30:00|47.76|45.36|47.28|44.88|47.77|45.37|47.27|44.87|0
1759854900000|2025-10-07 16:35:00|47.27|44.87|47.02|44.62|47.35|44.95|46.96|44.56|0
1759855200000|2025-10-07 16:40:00|47|44.6|47.14|44.74|47.29|44.89|46.92|44.52|0
1759855500000|2025-10-07 16:45:00|47.13|44.73|47.52|45.12|47.52|45.12|47.13|44.73|0
1759855800000|2025-10-07 16:50:00|47.51|45.11|47.5|45.1|47.58|45.18|47.37|44.97|0
1759856100000|2025-10-07 16:55:00|47.55|45.15|47.63|45.23|47.72|45.32|47.44|45.04|0
1759856400000|2025-10-07 17:00:00|47.64|45.24|47.31|44.91|47.7|45.3|47.29|44.89|0
1759856700000|2025-10-07 17:05:00|47.32|44.92|47.12|44.72|47.52|45.12|47.1|44.7|0
1759857000000|2025-10-07 17:10:00|47.1|44.7|47|44.6|47.27|44.87|46.89|44.49|0
1759857300000|2025-10-07 17:15:00|46.97|44.57|47.02|44.62|47.13|44.73|46.94|44.54|0
1759857600000|2025-10-07 17:20:00|47.03|44.63|46.94|44.54|47.1|44.7|46.92|44.52|0
1759857900000|2025-10-07 17:25:00|46.93|44.53|47.09|44.69|47.2|44.8|46.93|44.53|0
1759858200000|2025-10-07 17:30:00|47.13|44.73|47.35|44.95|47.35|44.95|47.07|44.67|0
1759858500000|2025-10-07 17:35:00|47.36|44.96|47.36|44.96|47.51|45.11|47.29|44.89|0
1759858800000|2025-10-07 17:40:00|47.41|45.01|47.23|44.83|47.47|45.07|47.23|44.83|0
1759859100000|2025-10-07 17:45:00|47.27|44.87|47.18|44.78|47.33|44.93|47.16|44.76|0
1759859400000|2025-10-07 17:50:00|47.2|44.8|47.47|45.07|47.53|45.13|47.16|44.76|0
1759859700000|2025-10-07 17:55:00|47.49|45.09|47.63|45.23|47.68|45.28|47.49|45.09|0
1759860000000|2025-10-07 18:00:00|47.64|45.24|47.83|45.43|47.97|45.57|47.64|45.24|0
1759860300000|2025-10-07 18:05:00|47.81|45.41|47.76|45.36|47.88|45.48|47.64|45.24|0
1759860600000|2025-10-07 18:10:00|47.7|45.3|47.41|45.01|47.77|45.37|47.24|44.84|0
1759860900000|2025-10-07 18:15:00|47.4|45|47.52|45.12|47.57|45.17|47.33|44.93|0
1759861200000|2025-10-07 18:20:00|47.57|45.17|47.43|45.03|47.58|45.18|47.41|45.01|0
1759861500000|2025-10-07 18:25:00|47.44|45.04|47.47|45.07|47.56|45.16|47.36|44.96|0
1759861800000|2025-10-07 18:30:00|47.48|45.08|47.38|44.98|47.54|45.14|47.34|44.94|0
1759862100000|2025-10-07 18:35:00|47.39|44.99|47.29|44.89|47.43|45.03|47.26|44.86|0
1759862400000|2025-10-07 18:40:00|47.31|44.91|47.35|44.95|47.41|45.01|47.26|44.86|0
1759862700000|2025-10-07 18:45:00|47.34|44.94|47.34|44.94|47.41|45.01|47.29|44.89|0
1759863000000|2025-10-07 18:50:00|47.33|44.93|47.3|44.9|47.4|45|47.26|44.86|0
1759863300000|2025-10-07 18:55:00|47.27|44.87|47.19|44.79|47.32|44.92|47.13|44.73|0
1759863600000|2025-10-07 19:00:00|47.2|44.8|47.2|44.8|47.21|44.81|47.08|44.68|0
1759863900000|2025-10-07 19:05:00|47.21|44.81|47.22|44.82|47.39|44.99|47.18|44.78|0
1759864200000|2025-10-07 19:10:00|47.21|44.81|47.32|44.92|47.4|45|47.21|44.81|0
1759864500000|2025-10-07 19:15:00|47.33|44.93|47.33|44.93|47.39|44.99|47.24|44.84|0
1759864800000|2025-10-07 19:20:00|47.35|44.95|47.32|44.92|47.42|45.02|47.28|44.88|0
1759865100000|2025-10-07 19:25:00|47.31|44.91|47.39|44.99|47.41|45.01|47.3|44.9|0
1759865400000|2025-10-07 19:30:00|47.38|44.98|47.35|44.95|47.41|45.01|47.29|44.89|0
1759865700000|2025-10-07 19:35:00|47.36|44.96|47.23|44.83|47.38|44.98|47.19|44.79|0
1759866000000|2025-10-07 19:40:00|47.24|44.84|47.04|44.64|47.24|44.84|47.03|44.63|0
1759866300000|2025-10-07 19:45:00|47.03|44.63|47.12|44.72|47.19|44.79|46.94|44.54|0
1759866600000|2025-10-07 19:50:00|47.1|44.7|47.25|44.85|47.31|44.91|47.08|44.68|0
1759866900000|2025-10-07 19:55:00|47.23|44.83|47.46|45.06|47.71|45.31|47.2|44.8|0
1759867200000|2025-10-07 20:00:00|47.45|45.05|47.33|44.93|47.45|45.05|47.26|44.86|0
1759867500000|2025-10-07 20:05:00|47.32|44.92|47.57|45.17|47.58|45.18|47.3|44.9|0
1759867800000|2025-10-07 20:10:00|47.58|45.18|47.59|45.19|47.63|45.23|47.56|45.16|0
1759868100000|2025-10-07 20:15:00|47.58|45.18|47.45|45.05|47.59|45.19|47.42|45.02|0
1759868400000|2025-10-07 20:20:00|47.47|45.07|47.48|45.08|47.5|45.1|47.44|45.04|0
1759868700000|2025-10-07 20:25:00|47.5|45.1|47.44|45.04|47.5|45.1|47.42|45.02|0
1759869000000|2025-10-07 20:30:00|47.45|45.05|47.46|45.06|47.48|45.08|47.41|45.01|0
1759869300000|2025-10-07 20:35:00|47.48|45.08|47.47|45.07|47.49|45.09|47.44|45.04|0
1759869600000|2025-10-07 20:40:00|47.45|45.05|47.44|45.04|47.48|45.08|47.44|45.04|0
1759869900000|2025-10-07 20:45:00|47.45|45.05|47.42|45.02|47.49|45.09|47.42|45.02|0
1759870200000|2025-10-07 20:50:00|47.44|45.04|47.46|45.06|47.49|45.09|47.41|45.01|0
1759870500000|2025-10-07 20:55:00|47.86|44.66|47.97|44.77|47.97|44.77|47.84|44.64|0
1759870800000|2025-10-07 21:00:00|47.93|44.73|47.99|44.79|47.99|44.79|47.92|44.72|0
1759871100000|2025-10-07 21:05:00|47.98|44.78|47.96|44.76|47.99|44.79|47.93|44.73|0
1759871400000|2025-10-07 21:10:00|47.93|44.73|47.9|44.7|47.93|44.73|47.9|44.7|0
1759872000000|2025-10-07 21:20:00|47.91|44.71|47.91|44.71|47.91|44.71|47.91|44.71|0
1759872300000|2025-10-07 21:25:00|47.92|44.72|47.93|44.73|47.96|44.76|47.92|44.72|0
1759872600000|2025-10-07 21:30:00|47.94|44.74|47.94|44.74|47.94|44.74|47.94|44.74|0
1759872900000|2025-10-07 21:35:00|47.96|44.76|47.93|44.73|47.96|44.76|47.93|44.73|0
1759873200000|2025-10-07 21:40:00|47.94|44.74|47.94|44.74|47.94|44.74|47.93|44.73|0
1759873500000|2025-10-07 21:45:00|47.93|44.73|47.97|44.77|47.97|44.77|47.93|44.73|0
1759873800000|2025-10-07 21:50:00|47.96|44.76|47.98|44.78|47.98|44.78|47.96|44.76|0
1759874100000|2025-10-07 21:55:00|47.97|44.77|47.97|44.77|47.97|44.77|47.97|44.77|0
1759874400000|2025-10-07 22:00:00|47.9|44.7|47.79|44.59|47.93|44.73|47.76|44.56|0
1759874700000|2025-10-07 22:05:00|47.8|44.6|47.9|44.7|47.9|44.7|47.73|44.53|0
1759875000000|2025-10-07 22:10:00|47.91|44.71|47.9|44.7|47.96|44.76|47.87|44.67|0
1759875300000|2025-10-07 22:15:00|47.91|44.71|47.87|44.67|47.91|44.71|47.84|44.64|0
1759875600000|2025-10-07 22:20:00|47.86|44.66|47.84|44.64|47.87|44.67|47.83|44.63|0
1759875900000|2025-10-07 22:25:00|47.83|44.63|47.73|44.53|47.84|44.64|47.73|44.53|0
1759876200000|2025-10-07 22:30:00|47.76|44.56|47.71|44.51|47.77|44.57|47.67|44.47|0
1759876500000|2025-10-07 22:35:00|47.7|44.5|47.72|44.52|47.72|44.52|47.68|44.48|0
1759876800000|2025-10-07 22:40:00|47.74|44.54|47.7|44.5|47.77|44.57|47.7|44.5|0
1759877100000|2025-10-07 22:45:00|47.68|44.48|47.69|44.49|47.71|44.51|47.65|44.45|0
1759877400000|2025-10-07 22:50:00|47.71|44.51|47.67|44.47|47.71|44.51|47.67|44.47|0
1759877700000|2025-10-07 22:55:00|47.66|44.46|47.69|44.49|47.72|44.52|47.66|44.46|0
1759878000000|2025-10-07 23:00:00|47.7|44.5|47.77|44.57|47.8|44.6|47.69|44.49|0
1759878300000|2025-10-07 23:05:00|47.76|44.56|47.81|44.61|47.81|44.61|47.75|44.55|0
1759878600000|2025-10-07 23:10:00|47.83|44.63|47.99|44.79|48.02|44.82|47.83|44.63|0
1759878900000|2025-10-07 23:15:00|48.01|44.81|48.06|44.86|48.11|44.91|47.99|44.79|0
1759879200000|2025-10-07 23:20:00|48.07|44.87|48.13|44.93|48.16|44.96|48.06|44.86|0
1759879500000|2025-10-07 23:25:00|48.15|44.95|48.07|44.87|48.19|44.99|48.02|44.82|0
1759879800000|2025-10-07 23:30:00|48.09|44.89|48.11|44.91|48.14|44.94|48.07|44.87|0
1759880100000|2025-10-07 23:35:00|48.1|44.9|48.18|44.98|48.2|45|48.09|44.89|0
1759880400000|2025-10-07 23:40:00|48.17|44.97|48.15|44.95|48.28|45.08|48.15|44.95|0
1759880700000|2025-10-07 23:45:00|48.14|44.94|48.12|44.92|48.17|44.97|48.1|44.9|0
1759881000000|2025-10-07 23:50:00|48.14|44.94|48.18|44.98|48.21|45.01|48.11|44.91|0
1759881300000|2025-10-07 23:55:00|48.19|44.99|48.23|45.03|48.23|45.03|48.18|44.98|0
1759881600000|2025-10-08 00:00:00|48.21|45.01|48.13|44.93|48.26|45.06|48.11|44.91|0
1759881900000|2025-10-08 00:05:00|48.15|44.95|48.19|44.99|48.2|45|48.13|44.93|0
1759882200000|2025-10-08 00:10:00|48.18|44.98|48.27|45.07|48.27|45.07|48.15|44.95|0
1759882500000|2025-10-08 00:15:00|48.26|45.06|47.77|45.37|48.27|45.46|47.73|45.06|0
1759882800000|2025-10-08 00:20:00|47.76|45.36|47.63|45.23|47.8|45.4|47.63|45.23|0
1759883100000|2025-10-08 00:25:00|47.62|45.22|47.62|45.22|47.67|45.27|47.6|45.2|0
1759883400000|2025-10-08 00:30:00|47.64|45.24|47.65|45.25|47.68|45.28|47.62|45.22|0
1759883700000|2025-10-08 00:35:00|47.64|45.24|47.69|45.29|47.7|45.3|47.62|45.22|0
1759884000000|2025-10-08 00:40:00|47.67|45.27|47.62|45.22|47.69|45.29|47.53|45.13|0
1759884300000|2025-10-08 00:45:00|47.64|45.24|47.59|45.19|47.65|45.25|47.54|45.14|0
1759884600000|2025-10-08 00:50:00|47.58|45.18|47.49|45.09|47.59|45.19|47.43|45.03|0
1759884900000|2025-10-08 00:55:00|47.5|45.1|47.36|44.96|47.5|45.1|47.34|44.94|0
1759885200000|2025-10-08 01:00:00|47.38|44.98|47.23|44.83|47.41|45.01|47.16|44.76|0
1759885500000|2025-10-08 01:05:00|47.22|44.82|47.21|44.81|47.24|44.84|47.16|44.76|0
1759885800000|2025-10-08 01:10:00|47.23|44.83|47.18|44.78|47.24|44.84|47.15|44.75|0
1759886100000|2025-10-08 01:15:00|47.19|44.79|47.2|44.8|47.24|44.84|47.15|44.75|0
1759886400000|2025-10-08 01:20:00|47.21|44.81|47.2|44.8|47.22|44.82|47.15|44.75|0
1759886700000|2025-10-08 01:25:00|47.18|44.78|47.2|44.8|47.22|44.82|47.14|44.74|0
1759887000000|2025-10-08 01:30:00|47.21|44.81|47.2|44.8|47.24|44.84|47.17|44.77|0
1759887300000|2025-10-08 01:35:00|47.21|44.81|47.21|44.81|47.23|44.83|47.18|44.78|0
1759887600000|2025-10-08 01:40:00|47.2|44.8|47.2|44.8|47.26|44.86|47.16|44.76|0
1759887900000|2025-10-08 01:45:00|47.18|44.78|47.18|44.78|47.23|44.83|47.15|44.75|0
1759888200000|2025-10-08 01:50:00|47.19|44.79|47.15|44.75|47.23|44.83|47.14|44.74|0
1759888500000|2025-10-08 01:55:00|47.11|44.71|47.18|44.78|47.2|44.8|47.09|44.69|0
1759888800000|2025-10-08 02:00:00|47.17|44.77|47.15|44.75|47.18|44.78|47.13|44.73|0
1759889100000|2025-10-08 02:05:00|47.17|44.77|47.15|44.75|47.19|44.79|47.13|44.73|0
1759889400000|2025-10-08 02:10:00|47.17|44.77|47.16|44.76|47.19|44.79|47.12|44.72|0
1759889700000|2025-10-08 02:15:00|47.14|44.74|47.14|44.74|47.18|44.78|47.12|44.72|0
1759890000000|2025-10-08 02:20:00|47.13|44.73|47.01|44.61|47.15|44.75|47|44.6|0
1759890300000|2025-10-08 02:25:00|47|44.6|47.02|44.62|47.04|44.64|47|44.6|0
1759890600000|2025-10-08 02:30:00|47.01|44.61|47.07|44.67|47.07|44.67|46.95|44.55|0
1759890900000|2025-10-08 02:35:00|47.04|44.64|47.04|44.64|47.08|44.68|46.98|44.58|0
1759891200000|2025-10-08 02:40:00|47.05|44.65|47.1|44.7|47.12|44.72|46.99|44.59|0
1759891500000|2025-10-08 02:45:00|47.09|44.69|47.12|44.72|47.18|44.78|47.09|44.69|0
1759891800000|2025-10-08 02:50:00|47.11|44.71|47.11|44.71|47.13|44.73|47.1|44.7|0
1759892100000|2025-10-08 02:55:00|47.12|44.72|47.17|44.77|47.17|44.77|47.1|44.7|0
1759892400000|2025-10-08 03:00:00|47.07|44.67|47.13|44.73|47.13|44.73|47.06|44.66|0
1759892700000|2025-10-08 03:05:00|47.12|44.72|47.12|44.72|47.13|44.73|47.09|44.69|0
1759893000000|2025-10-08 03:10:00|47.1|44.7|47.1|44.7|47.13|44.73|47.07|44.67|0
1759893300000|2025-10-08 03:15:00|47.11|44.71|47.1|44.7|47.12|44.72|47.08|44.68|0
1759893600000|2025-10-08 03:20:00|47.11|44.71|47.12|44.72|47.12|44.72|47.05|44.65|0
1759893900000|2025-10-08 03:25:00|47.11|44.71|47.14|44.74|47.14|44.74|47.09|44.69|0
1759894200000|2025-10-08 03:30:00|47.09|44.69|47.1|44.7|47.11|44.71|47.07|44.67|0
1759894500000|2025-10-08 03:35:00|47.08|44.68|47.08|44.68|47.11|44.71|47.07|44.67|0
1759894800000|2025-10-08 03:40:00|47.07|44.67|47.12|44.72|47.12|44.72|47.05|44.65|0
1759895100000|2025-10-08 03:45:00|47.11|44.71|47.07|44.67|47.12|44.72|47.02|44.62|0
1759895400000|2025-10-08 03:50:00|47.06|44.66|47.07|44.67|47.07|44.67|47.04|44.64|0
1759895700000|2025-10-08 03:55:00|47.06|44.66|47.06|44.66|47.08|44.68|47.05|44.65|0
1759896000000|2025-10-08 04:00:00|47.05|44.65|46.96|44.56|47.07|44.67|46.94|44.54|0
1759896300000|2025-10-08 04:05:00|46.94|44.54|47.01|44.61|47.04|44.64|46.94|44.54|0
1759896600000|2025-10-08 04:10:00|47.02|44.62|47|44.6|47.03|44.63|46.99|44.59|0
1759896900000|2025-10-08 04:15:00|47.01|44.61|47.01|44.61|47.02|44.62|46.98|44.58|0
1759897200000|2025-10-08 04:20:00|47|44.6|46.99|44.59|47.02|44.62|46.97|44.57|0
1759897500000|2025-10-08 04:25:00|47|44.6|46.96|44.56|47.02|44.62|46.95|44.55|0
1759897800000|2025-10-08 04:30:00|46.95|44.55|47.03|44.63|47.05|44.65|46.95|44.55|0
1759898100000|2025-10-08 04:35:00|47.01|44.61|47.06|44.66|47.06|44.66|47.01|44.61|0
1759898400000|2025-10-08 04:40:00|47.07|44.67|47.04|44.64|47.08|44.68|46.99|44.59|0
1759898700000|2025-10-08 04:45:00|47.03|44.63|47.13|44.73|47.17|44.77|47.03|44.63|0
1759899000000|2025-10-08 04:50:00|47.14|44.74|47.1|44.7|47.14|44.74|47.08|44.68|0
1759899300000|2025-10-08 04:55:00|47.09|44.69|47.11|44.71|47.11|44.71|47.09|44.69|0
1759899600000|2025-10-08 05:00:00|47.12|44.72|47.15|44.75|47.15|44.75|47.09|44.69|0
1759899900000|2025-10-08 05:05:00|47.13|44.73|47.12|44.72|47.16|44.76|47.07|44.67|0
1759900200000|2025-10-08 05:10:00|47.13|44.73|47.21|44.81|47.27|44.87|47.13|44.73|0
1759900500000|2025-10-08 05:15:00|47.2|44.8|47.19|44.79|47.23|44.83|47.17|44.77|0
1759900800000|2025-10-08 05:20:00|47.17|44.77|47.18|44.78|47.21|44.81|47.14|44.74|0
1759901100000|2025-10-08 05:25:00|47.2|44.8|47.32|44.92|47.34|44.94|47.16|44.76|0
1759901400000|2025-10-08 05:30:00|47.3|44.9|47.27|44.87|47.39|44.99|47.25|44.85|0
1759901700000|2025-10-08 05:35:00|47.28|44.88|47.35|44.95|47.35|44.95|47.26|44.86|0
1759902000000|2025-10-08 05:40:00|47.34|44.94|47.31|44.91|47.38|44.98|47.3|44.9|0
1759902300000|2025-10-08 05:45:00|47.32|44.92|47.31|44.91|47.35|44.95|47.29|44.89|0
1759902600000|2025-10-08 05:50:00|47.29|44.89|47.33|44.93|47.33|44.93|47.29|44.89|0
1759902900000|2025-10-08 05:55:00|47.32|44.92|47.3|44.9|47.34|44.94|47.28|44.88|0
1759903200000|2025-10-08 06:00:00|47.29|44.89|47.44|45.04|47.44|45.04|47.25|44.85|0
1759903500000|2025-10-08 06:05:00|47.46|45.06|47.49|45.09|47.59|45.19|47.39|44.99|0
1759903800000|2025-10-08 06:10:00|47.47|45.07|47.49|45.09|47.54|45.14|47.44|45.04|0
1759904100000|2025-10-08 06:15:00|47.51|45.11|47.48|45.08|47.53|45.13|47.45|45.05|0
1759904400000|2025-10-08 06:20:00|47.47|45.07|47.52|45.12|47.54|45.14|47.47|45.07|0
1759904700000|2025-10-08 06:25:00|47.53|45.13|47.51|45.11|47.53|45.13|47.48|45.08|0
1759905000000|2025-10-08 06:30:00|47.52|45.12|47.54|45.14|47.61|45.21|47.44|45.04|0
1759905300000|2025-10-08 06:35:00|47.52|45.12|47.56|45.16|47.6|45.2|47.52|45.12|0
1759905600000|2025-10-08 06:40:00|47.55|45.15|47.55|45.15|47.61|45.21|47.53|45.13|0
1759905900000|2025-10-08 06:45:00|47.53|45.13|47.52|45.12|47.6|45.2|47.5|45.1|0
1759906200000|2025-10-08 06:50:00|47.54|45.14|47.37|44.97|47.54|45.14|47.35|44.95|0
1759906500000|2025-10-08 06:55:00|47.39|44.99|47.21|44.81|47.39|44.99|47.19|44.79|0
1759906800000|2025-10-08 07:00:00|47.18|44.78|47.23|44.83|47.34|44.94|47.18|44.78|0
1759907100000|2025-10-08 07:05:00|47.25|44.85|47.21|44.81|47.31|44.91|47.17|44.77|0
1759907400000|2025-10-08 07:10:00|47.22|44.82|47.26|44.86|47.31|44.91|47.14|44.74|0
1759907700000|2025-10-08 07:15:00|47.27|44.87|47.24|44.84|47.29|44.89|47.19|44.79|0
1759908000000|2025-10-08 07:20:00|47.25|44.85|47.12|44.72|47.27|44.87|47.09|44.69|0
1759908300000|2025-10-08 07:25:00|47.11|44.71|47.09|44.69|47.18|44.78|47.05|44.65|0
1759908600000|2025-10-08 07:30:00|47.07|44.67|47.08|44.68|47.15|44.75|47.06|44.66|0
1759908900000|2025-10-08 07:35:00|47.1|44.7|46.88|44.48|47.1|44.7|46.88|44.48|0
1759909200000|2025-10-08 07:40:00|46.9|44.5|46.86|44.46|46.92|44.52|46.85|44.45|0
1759909500000|2025-10-08 07:45:00|46.88|44.48|46.79|44.39|46.89|44.49|46.77|44.37|0
1759909800000|2025-10-08 07:50:00|46.78|44.38|46.78|44.38|46.81|44.41|46.7|44.3|0
1759910100000|2025-10-08 07:55:00|46.77|44.37|46.77|44.37|46.8|44.4|46.74|44.34|0
1759910400000|2025-10-08 08:00:00|46.75|44.35|46.83|44.43|46.87|44.47|46.75|44.35|0
1759910700000|2025-10-08 08:05:00|46.84|44.44|46.86|44.46|46.9|44.5|46.82|44.42|0
1759911000000|2025-10-08 08:10:00|46.85|44.45|46.86|44.46|46.89|44.49|46.81|44.41|0
1759911300000|2025-10-08 08:15:00|46.87|44.47|46.86|44.46|46.89|44.49|46.83|44.43|0
1759911600000|2025-10-08 08:20:00|46.84|44.44|46.82|44.42|46.86|44.46|46.78|44.38|0
1759911900000|2025-10-08 08:25:00|46.81|44.41|46.85|44.45|46.87|44.47|46.8|44.4|0
1759912200000|2025-10-08 08:30:00|46.84|44.44|46.74|44.34|46.85|44.45|46.71|44.31|0
1759912500000|2025-10-08 08:35:00|46.76|44.36|46.76|44.36|46.76|44.36|46.72|44.32|0
1759912800000|2025-10-08 08:40:00|46.74|44.34|46.69|44.29|46.76|44.36|46.67|44.27|0
1759913100000|2025-10-08 08:45:00|46.67|44.27|46.68|44.28|46.68|44.28|46.62|44.22|0
1759913400000|2025-10-08 08:50:00|46.66|44.26|46.8|44.4|46.84|44.44|46.66|44.26|0
1759913700000|2025-10-08 08:55:00|46.81|44.41|46.9|44.5|47.07|44.67|46.79|44.39|0
1759914000000|2025-10-08 09:00:00|46.88|44.48|46.82|44.42|46.9|44.5|46.77|44.37|0
1759914300000|2025-10-08 09:05:00|46.83|44.43|46.83|44.43|46.85|44.45|46.76|44.36|0
1759914600000|2025-10-08 09:10:00|46.79|44.39|46.81|44.41|46.84|44.44|46.78|44.38|0
1759914900000|2025-10-08 09:15:00|46.8|44.4|46.85|44.45|46.87|44.47|46.79|44.39|0
1759915200000|2025-10-08 09:20:00|46.83|44.43|46.91|44.51|46.93|44.53|46.83|44.43|0
1759915500000|2025-10-08 09:25:00|46.9|44.5|46.9|44.5|46.95|44.55|46.85|44.45|0
1759915800000|2025-10-08 09:30:00|46.88|44.48|46.86|44.46|46.92|44.52|46.81|44.41|0
1759916100000|2025-10-08 09:35:00|46.85|44.45|46.79|44.39|46.87|44.47|46.77|44.37|0
1759916400000|2025-10-08 09:40:00|46.78|44.38|46.83|44.43|46.88|44.48|46.78|44.38|0
1759916700000|2025-10-08 09:45:00|46.84|44.44|46.84|44.44|46.84|44.44|46.73|44.33|0
1759917000000|2025-10-08 09:50:00|46.86|44.46|46.87|44.47|46.87|44.47|46.8|44.4|0
1759917300000|2025-10-08 09:55:00|46.86|44.46|46.83|44.43|46.88|44.48|46.83|44.43|0
1759917600000|2025-10-08 10:00:00|46.84|44.44|46.85|44.45|46.86|44.46|46.82|44.42|0
1759917900000|2025-10-08 10:05:00|46.86|44.46|46.91|44.51|46.94|44.54|46.82|44.42|0
1759918200000|2025-10-08 10:10:00|46.9|44.5|47.04|44.64|47.21|44.81|46.9|44.5|0
1759918500000|2025-10-08 10:15:00|47.03|44.63|46.94|44.54|47.03|44.63|46.91|44.51|0
1759918800000|2025-10-08 10:20:00|46.95|44.55|46.93|44.53|47|44.6|46.91|44.51|0
1759919100000|2025-10-08 10:25:00|46.94|44.54|46.96|44.56|46.97|44.57|46.91|44.51|0
1759919400000|2025-10-08 10:30:00|46.9|44.5|46.84|44.44|46.91|44.51|46.81|44.41|0
1759919700000|2025-10-08 10:35:00|46.85|44.45|46.76|44.36|46.86|44.46|46.73|44.33|0
1759920000000|2025-10-08 10:40:00|46.77|44.37|46.82|44.42|46.84|44.44|46.76|44.36|0
1759920300000|2025-10-08 10:45:00|46.83|44.43|46.71|44.31|46.83|44.43|46.68|44.28|0
1759920600000|2025-10-08 10:50:00|46.72|44.32|46.54|44.14|46.72|44.32|46.54|44.14|0
1759920900000|2025-10-08 10:55:00|46.55|44.15|46.36|43.96|46.56|44.16|46.31|43.91|0
1759921200000|2025-10-08 11:00:00|46.37|43.97|46.31|43.91|46.37|43.97|46.25|43.85|0
1759921500000|2025-10-08 11:05:00|46.3|43.9|46.33|43.93|46.33|43.93|46.27|43.87|0
1759921800000|2025-10-08 11:10:00|46.31|43.91|46.38|43.98|46.38|43.98|46.3|43.9|0
1759922100000|2025-10-08 11:15:00|46.39|43.99|46.41|44.01|46.45|44.05|46.32|43.92|0
1759922400000|2025-10-08 11:20:00|46.42|44.02|46.56|44.16|46.59|44.19|46.41|44.01|0
1759922700000|2025-10-08 11:25:00|46.57|44.17|46.63|44.23|46.66|44.26|46.54|44.14|0
1759923000000|2025-10-08 11:30:00|46.61|44.21|46.66|44.26|46.68|44.28|46.59|44.19|0
1759923300000|2025-10-08 11:35:00|46.65|44.25|46.63|44.23|46.66|44.26|46.51|44.11|0
1759923600000|2025-10-08 11:40:00|46.61|44.21|46.59|44.19|46.63|44.23|46.57|44.17|0
1759923900000|2025-10-08 11:45:00|46.6|44.2|46.43|44.03|46.63|44.23|46.4|44|0
1759924200000|2025-10-08 11:50:00|46.46|44.06|46.44|44.04|46.49|44.09|46.41|44.01|0
1759924500000|2025-10-08 11:55:00|46.43|44.03|46.45|44.05|46.48|44.08|46.41|44.01|0
1759924800000|2025-10-08 12:00:00|46.47|44.07|46.54|44.14|46.55|44.15|46.45|44.05|0
1759925100000|2025-10-08 12:05:00|46.56|44.16|46.67|44.27|46.68|44.28|46.51|44.11|0
1759925400000|2025-10-08 12:10:00|46.78|44.38|46.83|44.43|46.84|44.44|46.73|44.33|0
1759925700000|2025-10-08 12:15:00|46.82|44.42|46.85|44.45|46.95|44.55|46.79|44.39|0
1759926000000|2025-10-08 12:20:00|46.84|44.44|46.83|44.43|46.86|44.46|46.75|44.35|0
1759926300000|2025-10-08 12:25:00|46.8|44.4|46.73|44.33|46.88|44.48|46.73|44.33|0
1759926600000|2025-10-08 12:30:00|46.72|44.32|46.9|44.5|46.94|44.54|46.7|44.3|0
1759926900000|2025-10-08 12:35:00|46.88|44.48|46.81|44.41|46.91|44.51|46.8|44.4|0
1759927200000|2025-10-08 12:40:00|46.8|44.4|46.77|44.37|46.83|44.43|46.75|44.35|0
1759927500000|2025-10-08 12:45:00|46.78|44.38|46.77|44.37|46.86|44.46|46.74|44.34|0
1759927800000|2025-10-08 12:50:00|46.75|44.35|46.72|44.32|46.76|44.36|46.72|44.32|0
1759928100000|2025-10-08 12:55:00|46.74|44.34|46.69|44.29|46.75|44.35|46.65|44.25|0
1759928400000|2025-10-08 13:00:00|46.68|44.28|46.77|44.37|46.83|44.43|46.66|44.26|0
1759928700000|2025-10-08 13:05:00|46.78|44.38|46.76|44.36|46.84|44.44|46.72|44.32|0
1759929000000|2025-10-08 13:10:00|46.75|44.35|46.79|44.39|46.8|44.4|46.73|44.33|0
1759929300000|2025-10-08 13:15:00|46.8|44.4|46.67|44.27|46.82|44.42|46.66|44.26|0
1759929600000|2025-10-08 13:20:00|46.66|44.26|46.59|44.19|46.67|44.27|46.52|44.12|0
1759929900000|2025-10-08 13:25:00|46.58|44.18|46.21|43.81|46.58|44.18|46.2|43.8|0
1759930200000|2025-10-08 13:30:00|46.69|44.29|46.68|44.28|46.83|44.43|46.46|44.06|0
1759930500000|2025-10-08 13:35:00|46.69|44.29|46.93|44.53|47.05|44.65|46.69|44.29|0
1759930800000|2025-10-08 13:40:00|46.94|44.54|47.14|44.74|47.25|44.85|46.93|44.53|0
1759931100000|2025-10-08 13:45:00|47.18|44.78|46.89|44.49|47.25|44.85|46.83|44.43|0
1759931400000|2025-10-08 13:50:00|46.87|44.47|47.03|44.63|47.24|44.84|46.87|44.47|0
1759931700000|2025-10-08 13:55:00|47.06|44.66|47.08|44.68|47.15|44.75|46.97|44.57|0
1759932000000|2025-10-08 14:00:00|47.05|44.65|46.67|44.27|47.18|44.78|46.59|44.19|0
1759932300000|2025-10-08 14:05:00|46.66|44.26|46.56|44.16|46.73|44.33|46.5|44.1|0
1759932600000|2025-10-08 14:10:00|46.5|44.1|46.43|44.03|46.52|44.12|46.31|43.91|0
1759932900000|2025-10-08 14:15:00|46.41|44.01|46.43|44.03|46.49|44.09|46.29|43.89|0
1759933200000|2025-10-08 14:20:00|46.42|44.02|46.56|44.16|46.7|44.3|46.42|44.02|0
1759933500000|2025-10-08 14:25:00|46.59|44.19|46.23|43.83|46.63|44.23|46.23|43.83|0
1759933800000|2025-10-08 14:30:00|46.22|43.82|46.14|43.74|46.29|43.89|46.11|43.71|0
1759934100000|2025-10-08 14:35:00|46.12|43.72|46.17|43.77|46.34|43.94|46.11|43.71|0
1759934400000|2025-10-08 14:40:00|46.18|43.78|46.22|43.82|46.31|43.91|46.11|43.71|0
1759934700000|2025-10-08 14:45:00|46.24|43.84|46.1|43.7|46.29|43.89|46.1|43.7|0
1759935000000|2025-10-08 14:50:00|46.09|43.69|46.12|43.72|46.27|43.87|46.08|43.68|0
1759935300000|2025-10-08 14:55:00|46.13|43.73|46|43.6|46.19|43.79|46|43.6|0
1759935600000|2025-10-08 15:00:00|45.95|43.55|45.81|43.41|45.99|43.59|45.74|43.34|0
1759935900000|2025-10-08 15:05:00|45.82|43.42|45.79|43.39|45.86|43.46|45.77|43.37|0
1759936200000|2025-10-08 15:10:00|45.78|43.38|46|43.6|46.03|43.63|45.75|43.35|0
1759936500000|2025-10-08 15:15:00|45.99|43.59|46.07|43.67|46.13|43.73|45.87|43.47|0
1759936800000|2025-10-08 15:20:00|46.1|43.7|45.98|43.58|46.12|43.72|45.93|43.53|0
1759937100000|2025-10-08 15:25:00|45.95|43.55|45.78|43.38|45.95|43.55|45.67|43.27|0
1759937400000|2025-10-08 15:30:00|45.79|43.39|45.91|43.51|45.95|43.55|45.78|43.38|0
1759937700000|2025-10-08 15:35:00|45.93|43.53|45.83|43.43|45.93|43.53|45.8|43.4|0
1759938000000|2025-10-08 15:40:00|45.82|43.42|45.81|43.41|45.88|43.48|45.74|43.34|0
1759938300000|2025-10-08 15:45:00|45.8|43.4|45.75|43.35|45.8|43.4|45.7|43.3|0
1759938600000|2025-10-08 15:50:00|45.74|43.34|45.59|43.19|45.74|43.34|45.58|43.18|0
1759938900000|2025-10-08 15:55:00|45.61|43.21|45.92|43.52|45.97|43.57|45.61|43.21|0
1759939200000|2025-10-08 16:00:00|45.91|43.51|45.94|43.54|46.02|43.62|45.88|43.48|0
1759939500000|2025-10-08 16:05:00|45.95|43.55|45.94|43.54|45.98|43.58|45.89|43.49|0
1759939800000|2025-10-08 16:10:00|45.92|43.52|45.82|43.42|45.95|43.55|45.78|43.38|0
1759940100000|2025-10-08 16:15:00|45.83|43.43|45.73|43.33|45.86|43.46|45.72|43.32|0
1759940400000|2025-10-08 16:20:00|45.75|43.35|45.91|43.51|45.97|43.57|45.75|43.35|0
1759940700000|2025-10-08 16:25:00|45.92|43.52|46.03|43.63|46.1|43.7|45.92|43.52|0
1759941000000|2025-10-08 16:30:00|46.04|43.64|46.01|43.61|46.1|43.7|45.98|43.58|0
1759941300000|2025-10-08 16:35:00|46.02|43.62|46.08|43.68|46.09|43.69|45.99|43.59|0
1759941600000|2025-10-08 16:40:00|46.11|43.71|46.11|43.71|46.17|43.77|46.08|43.68|0
1759941900000|2025-10-08 16:45:00|46.12|43.72|46.21|43.81|46.24|43.84|46.08|43.68|0
1759942200000|2025-10-08 16:50:00|46.2|43.8|46.21|43.81|46.26|43.86|46.13|43.73|0
1759942500000|2025-10-08 16:55:00|46.2|43.8|46|43.6|46.22|43.82|45.99|43.59|0
1759942800000|2025-10-08 17:00:00|46.01|43.61|45.97|43.57|46.04|43.64|45.85|43.45|0
1759943100000|2025-10-08 17:05:00|45.98|43.58|46.05|43.65|46.13|43.73|45.98|43.58|0
1759943400000|2025-10-08 17:10:00|46.04|43.64|45.97|43.57|46.06|43.66|45.95|43.55|0
1759943700000|2025-10-08 17:15:00|45.95|43.55|45.94|43.54|45.99|43.59|45.84|43.44|0
1759944000000|2025-10-08 17:20:00|45.92|43.52|45.87|43.47|45.95|43.55|45.86|43.46|0
1759944300000|2025-10-08 17:25:00|45.84|43.44|45.9|43.5|45.95|43.55|45.79|43.39|0
1759944600000|2025-10-08 17:30:00|45.89|43.49|45.9|43.5|45.94|43.54|45.83|43.43|0
1759944900000|2025-10-08 17:35:00|45.91|43.51|45.98|43.58|46|43.6|45.88|43.48|0
1759945200000|2025-10-08 17:40:00|45.97|43.57|46.03|43.63|46.06|43.66|45.92|43.52|0
1759945500000|2025-10-08 17:45:00|46.02|43.62|45.86|43.46|46.09|43.69|45.84|43.44|0
1759945800000|2025-10-08 17:50:00|45.87|43.47|45.97|43.57|45.98|43.58|45.82|43.42|0
1759946100000|2025-10-08 17:55:00|45.98|43.58|46.04|43.64|46.07|43.67|45.94|43.54|0
1759946400000|2025-10-08 18:00:00|46.03|43.63|45.82|43.42|46.07|43.67|45.81|43.41|0
1759946700000|2025-10-08 18:05:00|45.87|43.47|45.85|43.45|45.99|43.59|45.82|43.42|0
1759947000000|2025-10-08 18:10:00|45.86|43.46|45.76|43.36|45.92|43.52|45.72|43.32|0
1759947300000|2025-10-08 18:15:00|45.79|43.39|45.8|43.4|45.83|43.43|45.73|43.33|0
1759947600000|2025-10-08 18:20:00|45.78|43.38|45.94|43.54|46.06|43.66|45.77|43.37|0
1759947900000|2025-10-08 18:25:00|45.95|43.55|46.14|43.74|46.17|43.77|45.95|43.55|0
1759948200000|2025-10-08 18:30:00|46.11|43.71|46.16|43.76|46.24|43.84|46.03|43.63|0
1759948500000|2025-10-08 18:35:00|46.18|43.78|46.19|43.79|46.2|43.8|46.07|43.67|0
1759948800000|2025-10-08 18:40:00|46.18|43.78|46.33|43.93|46.35|43.95|46.18|43.78|0
1759949100000|2025-10-08 18:45:00|46.34|43.94|46.51|44.11|46.51|44.11|46.33|43.93|0
1759949400000|2025-10-08 18:50:00|46.5|44.1|46.47|44.07|46.5|44.1|46.39|43.99|0
1759949700000|2025-10-08 18:55:00|46.46|44.06|46.52|44.12|46.52|44.12|46.44|44.04|0
1759950000000|2025-10-08 19:00:00|46.51|44.11|46.36|43.96|46.53|44.13|46.36|43.96|0
1759950300000|2025-10-08 19:05:00|46.38|43.98|46.29|43.89|46.41|44.01|46.27|43.87|0
1759950600000|2025-10-08 19:10:00|46.31|43.91|46.22|43.82|46.33|43.93|46.2|43.8|0
1759950900000|2025-10-08 19:15:00|46.21|43.81|45.99|43.59|46.23|43.83|45.97|43.57|0
1759951200000|2025-10-08 19:20:00|45.98|43.58|46|43.6|46.05|43.65|45.95|43.55|0
1759951500000|2025-10-08 19:25:00|45.98|43.58|46.05|43.65|46.06|43.66|45.96|43.56|0
1759951800000|2025-10-08 19:30:00|46.06|43.66|45.99|43.59|46.06|43.66|45.96|43.56|0
1759952100000|2025-10-08 19:35:00|45.98|43.58|45.96|43.56|46.05|43.65|45.93|43.53|0
1759952400000|2025-10-08 19:40:00|45.97|43.57|45.99|43.59|46.04|43.64|45.94|43.54|0
1759952700000|2025-10-08 19:45:00|46|43.6|45.81|43.41|46|43.6|45.75|43.35|0
1759953000000|2025-10-08 19:50:00|45.82|43.42|45.7|43.3|45.83|43.43|45.63|43.23|0
1759953300000|2025-10-08 19:55:00|45.72|43.32|45.74|43.34|45.83|43.43|45.65|43.25|0
1759953600000|2025-10-08 20:00:00|45.73|43.33|45.81|43.41|45.84|43.44|45.7|43.3|0
1759953900000|2025-10-08 20:05:00|45.8|43.4|45.76|43.36|45.84|43.44|45.7|43.3|0
1759954200000|2025-10-08 20:10:00|45.78|43.38|45.7|43.3|45.78|43.38|45.67|43.27|0
1759954500000|2025-10-08 20:15:00|45.71|43.31|45.8|43.4|45.87|43.47|45.69|43.29|0
1759954800000|2025-10-08 20:20:00|45.79|43.39|45.67|43.27|45.8|43.4|45.59|43.19|0
1759955100000|2025-10-08 20:25:00|45.65|43.25|45.59|43.19|45.66|43.26|45.57|43.17|0
1759955400000|2025-10-08 20:30:00|45.6|43.2|45.62|43.22|45.65|43.25|45.57|43.17|0
1759955700000|2025-10-08 20:35:00|45.61|43.21|45.68|43.28|45.68|43.28|45.58|43.18|0
1759956000000|2025-10-08 20:40:00|45.67|43.27|45.55|43.15|45.7|43.3|45.54|43.14|0
1759956300000|2025-10-08 20:45:00|45.56|43.16|45.67|43.27|45.69|43.29|45.54|43.14|0
1759956600000|2025-10-08 20:50:00|45.65|43.25|45.7|43.3|45.74|43.34|45.64|43.24|0
1759956900000|2025-10-08 20:55:00|46.1|42.9|46.15|42.95|46.19|42.99|46.09|42.89|0
1759957200000|2025-10-08 21:00:00|46.1|42.9|46.12|42.92|46.13|42.93|46.1|42.9|0
1759957500000|2025-10-08 21:05:00|46.11|42.91|46.13|42.93|46.13|42.93|46.11|42.91|0
1759957800000|2025-10-08 21:10:00|46.16|42.96|46.17|42.97|46.18|42.98|46.11|42.91|0
1759958400000|2025-10-08 21:20:00|46.21|43.01|46.22|43.02|46.24|43.04|46.19|42.99|0
1759958700000|2025-10-08 21:25:00|46.24|43.04|46.24|43.04|46.26|43.06|46.22|43.02|0
1759959000000|2025-10-08 21:30:00|46.23|43.03|46.21|43.01|46.23|43.03|46.21|43.01|0
1759959300000|2025-10-08 21:35:00|46.2|43|46.21|43.01|46.21|43.01|46.2|43|0
1759959600000|2025-10-08 21:40:00|46.2|43|46.2|43|46.2|43|46.2|43|0
1759960500000|2025-10-08 21:55:00|46.21|43.01|46.2|43|46.21|43.01|46.2|43|0
1759960800000|2025-10-08 22:00:00|46.12|42.92|46.07|42.87|46.2|43|46.03|42.83|0
1759961100000|2025-10-08 22:05:00|46.05|42.85|45.99|42.79|46.07|42.87|45.99|42.79|0
1759961400000|2025-10-08 22:10:00|45.97|42.77|45.95|42.75|46.03|42.83|45.94|42.74|0
1759961700000|2025-10-08 22:15:00|45.98|42.78|46.02|42.82|46.06|42.86|45.94|42.74|0
1759962000000|2025-10-08 22:20:00|46|42.8|45.96|42.76|46|42.8|45.91|42.71|0
1759962300000|2025-10-08 22:25:00|45.98|42.78|45.93|42.73|45.98|42.78|45.91|42.71|0
1759962600000|2025-10-08 22:30:00|45.95|42.75|46|42.8|46.02|42.82|45.93|42.73|0
1759962900000|2025-10-08 22:35:00|45.99|42.79|45.93|42.73|45.99|42.79|45.93|42.73|0
1759963200000|2025-10-08 22:40:00|45.94|42.74|45.94|42.74|45.95|42.75|45.92|42.72|0
1759963500000|2025-10-08 22:45:00|45.95|42.75|45.96|42.76|45.97|42.77|45.94|42.74|0
1759963800000|2025-10-08 22:50:00|45.95|42.75|45.95|42.75|45.97|42.77|45.9|42.7|0
1759964100000|2025-10-08 22:55:00|45.97|42.77|45.92|42.72|45.97|42.77|45.91|42.71|0
1759964400000|2025-10-08 23:00:00|45.91|42.71|45.95|42.75|45.95|42.75|45.9|42.7|0
1759964700000|2025-10-08 23:05:00|45.96|42.76|45.92|42.72|45.99|42.79|45.91|42.71|0
1759965000000|2025-10-08 23:10:00|45.91|42.71|45.82|42.62|45.96|42.76|45.82|42.62|0
1759965300000|2025-10-08 23:15:00|45.83|42.63|45.68|42.48|45.83|42.63|45.66|42.46|0
1759965600000|2025-10-08 23:20:00|45.69|42.49|45.69|42.49|45.72|42.52|45.67|42.47|0
1759965900000|2025-10-08 23:25:00|45.7|42.5|45.68|42.48|45.73|42.53|45.64|42.44|0
1759966200000|2025-10-08 23:30:00|45.67|42.47|45.67|42.47|45.73|42.53|45.65|42.45|0
1759966500000|2025-10-08 23:35:00|45.68|42.48|45.72|42.52|45.74|42.54|45.66|42.46|0
1759966800000|2025-10-08 23:40:00|45.73|42.53|45.73|42.53|45.75|42.55|45.7|42.5|0
1759967100000|2025-10-08 23:45:00|45.74|42.54|45.73|42.53|45.76|42.56|45.72|42.52|0
1759967400000|2025-10-08 23:50:00|45.74|42.54|45.79|42.59|45.79|42.59|45.71|42.51|0
1759967700000|2025-10-08 23:55:00|45.8|42.6|45.8|42.6|45.86|42.66|45.78|42.58|0
1759968000000|2025-10-09 00:00:00|45.83|42.63|45.88|42.68|45.94|42.74|45.83|42.63|0
1759968300000|2025-10-09 00:05:00|45.87|42.67|45.89|42.69|45.98|42.78|45.86|42.66|0
1759968600000|2025-10-09 00:10:00|45.91|42.71|45.91|42.71|45.93|42.73|45.87|42.67|0
1759968900000|2025-10-09 00:15:00|45.92|42.72|45.51|43.11|45.92|43.14|45.43|42.71|0
1759969200000|2025-10-09 00:20:00|45.52|43.12|45.53|43.13|45.53|43.13|45.48|43.08|0
1759969500000|2025-10-09 00:25:00|45.55|43.15|45.5|43.1|45.55|43.15|45.48|43.08|0
1759969800000|2025-10-09 00:30:00|45.48|43.08|45.5|43.1|45.51|43.11|45.47|43.07|0
1759970100000|2025-10-09 00:35:00|45.49|43.09|45.55|43.15|45.56|43.16|45.49|43.09|0
1759970400000|2025-10-09 00:40:00|45.54|43.14|45.53|43.13|45.55|43.15|45.51|43.11|0
1759970700000|2025-10-09 00:45:00|45.54|43.14|45.55|43.15|45.55|43.15|45.51|43.11|0
1759971000000|2025-10-09 00:50:00|45.54|43.14|45.57|43.17|45.57|43.17|45.5|43.1|0
1759971300000|2025-10-09 00:55:00|45.53|43.13|45.54|43.14|45.57|43.17|45.51|43.11|0
1759971600000|2025-10-09 01:00:00|45.56|43.16|45.49|43.09|45.6|43.2|45.47|43.07|0
1759971900000|2025-10-09 01:05:00|45.5|43.1|45.54|43.14|45.57|43.17|45.46|43.06|0
1759972200000|2025-10-09 01:10:00|45.52|43.12|45.73|43.33|45.75|43.35|45.51|43.11|0
1759972500000|2025-10-09 01:15:00|45.76|43.36|46.26|43.06|46.3|43.47|45.71|43.05|0
1759972800000|2025-10-09 01:20:00|46.24|43.04|46.23|43.03|46.24|43.04|46.19|42.99|0
1759973100000|2025-10-09 01:25:00|46.22|43.02|46.14|42.94|46.22|43.02|46.12|42.92|0
1759973400000|2025-10-09 01:30:00|46.13|42.93|46.32|43.12|46.36|43.16|46.13|42.93|0
1759973700000|2025-10-09 01:35:00|46.33|43.13|46.33|43.13|46.36|43.16|46.29|43.09|0
1759974000000|2025-10-09 01:40:00|46.32|43.12|46.3|43.1|46.38|43.18|46.3|43.1|0
1759974300000|2025-10-09 01:45:00|46.29|43.09|46.32|43.12|46.38|43.18|46.28|43.08|0
1759974600000|2025-10-09 01:50:00|46.33|43.13|46.27|43.07|46.35|43.15|46.25|43.05|0
1759974900000|2025-10-09 01:55:00|46.26|43.06|46.35|43.15|46.35|43.15|46.26|43.06|0
1759975200000|2025-10-09 02:00:00|46.34|43.14|46.34|43.14|46.4|43.2|46.3|43.1|0
1759975500000|2025-10-09 02:05:00|46.32|43.12|46.35|43.15|46.41|43.21|46.32|43.12|0
1759975800000|2025-10-09 02:10:00|46.33|43.13|46.34|43.14|46.37|43.17|46.32|43.12|0
1759976100000|2025-10-09 02:15:00|46.33|43.13|46.4|43.2|46.4|43.2|46.33|43.13|0
1759976400000|2025-10-09 02:20:00|46.39|43.19|46.35|43.15|46.41|43.21|46.35|43.15|0
1759976700000|2025-10-09 02:25:00|46.39|43.19|46.31|43.11|46.39|43.19|46.26|43.06|0
1759977000000|2025-10-09 02:30:00|46.32|43.12|45.91|43.51|46.34|43.52|45.85|43.07|0
1759977300000|2025-10-09 02:35:00|45.92|43.52|45.94|43.54|45.94|43.54|45.9|43.5|0
1759977600000|2025-10-09 02:40:00|45.93|43.53|45.96|43.56|45.97|43.57|45.9|43.5|0
1759977900000|2025-10-09 02:45:00|45.98|43.58|45.97|43.57|46|43.6|45.94|43.54|0
1759978200000|2025-10-09 02:50:00|45.98|43.58|46.15|43.75|46.15|43.75|45.96|43.56|0
1759978500000|2025-10-09 02:55:00|46.16|43.76|46.16|43.76|46.17|43.77|46.11|43.71|0
1759978800000|2025-10-09 03:00:00|46.14|43.74|46.03|43.63|46.14|43.74|46.03|43.63|0
1759979100000|2025-10-09 03:05:00|46.02|43.62|46.05|43.65|46.08|43.68|46.02|43.62|0
1759979400000|2025-10-09 03:10:00|46.04|43.64|46.03|43.63|46.07|43.67|46|43.6|0
1759979700000|2025-10-09 03:15:00|46.05|43.65|46.05|43.65|46.09|43.69|46.05|43.65|0
1759980000000|2025-10-09 03:20:00|46.06|43.66|45.84|43.44|46.07|43.67|45.75|43.35|0
1759980300000|2025-10-09 03:25:00|45.85|43.45|45.9|43.5|45.94|43.54|45.84|43.44|0
1759980600000|2025-10-09 03:30:00|45.89|43.49|46|43.6|46.04|43.64|45.88|43.48|0
1759980900000|2025-10-09 03:35:00|46.01|43.61|45.95|43.55|46.04|43.64|45.93|43.53|0
1759981200000|2025-10-09 03:40:00|45.93|43.53|45.96|43.56|45.98|43.58|45.92|43.52|0
1759981500000|2025-10-09 03:45:00|45.97|43.57|45.88|43.48|46.01|43.61|45.86|43.46|0
1759981800000|2025-10-09 03:50:00|45.89|43.49|45.93|43.53|45.93|43.53|45.86|43.46|0
1759982100000|2025-10-09 03:55:00|45.92|43.52|45.89|43.49|45.93|43.53|45.86|43.46|0
1759982400000|2025-10-09 04:00:00|45.91|43.51|45.9|43.5|45.93|43.53|45.88|43.48|0
1759982700000|2025-10-09 04:05:00|45.89|43.49|45.9|43.5|45.91|43.51|45.88|43.48|0
1759983000000|2025-10-09 04:10:00|45.91|43.51|45.86|43.46|45.92|43.52|45.86|43.46|0
1759983300000|2025-10-09 04:15:00|45.85|43.45|45.87|43.47|45.89|43.49|45.85|43.45|0
1759983600000|2025-10-09 04:20:00|45.9|43.5|45.81|43.41|45.9|43.5|45.81|43.41|0
1759983900000|2025-10-09 04:25:00|45.79|43.39|45.75|43.35|45.87|43.47|45.7|43.3|0
1759984200000|2025-10-09 04:30:00|45.77|43.37|45.78|43.38|45.78|43.38|45.72|43.32|0
1759984500000|2025-10-09 04:35:00|45.77|43.37|45.83|43.43|45.87|43.47|45.72|43.32|0
1759984800000|2025-10-09 04:40:00|45.81|43.41|45.79|43.39|45.84|43.44|45.77|43.37|0
1759985100000|2025-10-09 04:45:00|45.8|43.4|45.82|43.42|45.82|43.42|45.8|43.4|0
1759985400000|2025-10-09 04:50:00|45.83|43.43|45.8|43.4|45.83|43.43|45.78|43.38|0
1759985700000|2025-10-09 04:55:00|45.79|43.39|45.8|43.4|45.8|43.4|45.76|43.36|0
1759986000000|2025-10-09 05:00:00|45.81|43.41|45.78|43.38|45.82|43.42|45.75|43.35|0
1759986300000|2025-10-09 05:05:00|45.77|43.37|45.78|43.38|45.8|43.4|45.75|43.35|0
1759986600000|2025-10-09 05:10:00|45.77|43.37|45.71|43.31|45.78|43.38|45.59|43.19|0
1759986900000|2025-10-09 05:15:00|45.7|43.3|45.68|43.28|45.74|43.34|45.67|43.27|0
1759987200000|2025-10-09 05:20:00|45.67|43.27|45.68|43.28|45.71|43.31|45.67|43.27|0
1759987500000|2025-10-09 05:25:00|45.67|43.27|45.59|43.19|45.68|43.28|45.52|43.12|0
1759987800000|2025-10-09 05:30:00|45.58|43.18|45.46|43.06|45.58|43.18|45.42|43.02|0
1759988100000|2025-10-09 05:35:00|45.47|43.07|45.48|43.08|45.5|43.1|45.44|43.04|0
1759988400000|2025-10-09 05:40:00|45.49|43.09|45.55|43.15|45.56|43.16|45.49|43.09|0
1759988700000|2025-10-09 05:45:00|45.56|43.16|45.62|43.22|45.65|43.25|45.53|43.13|0
1759989000000|2025-10-09 05:50:00|45.6|43.2|45.59|43.19|45.63|43.23|45.57|43.17|0
1759989300000|2025-10-09 05:55:00|45.6|43.2|45.6|43.2|45.64|43.24|45.54|43.14|0
1759989600000|2025-10-09 06:00:00|45.58|43.18|45.49|43.09|45.62|43.22|45.46|43.06|0
1759989900000|2025-10-09 06:05:00|45.48|43.08|45.46|43.06|45.51|43.11|45.45|43.05|0
1759990200000|2025-10-09 06:10:00|45.47|43.07|45.52|43.12|45.57|43.17|45.45|43.05|0
1759990500000|2025-10-09 06:15:00|45.47|43.07|45.55|43.15|45.55|43.15|45.44|43.04|0
1759990800000|2025-10-09 06:20:00|45.56|43.16|45.54|43.14|45.59|43.19|45.5|43.1|0
1759991100000|2025-10-09 06:25:00|45.52|43.12|45.7|43.3|45.75|43.35|45.52|43.12|0
1759991400000|2025-10-09 06:30:00|45.71|43.31|45.64|43.24|45.72|43.32|45.57|43.17|0
1759991700000|2025-10-09 06:35:00|45.63|43.23|45.62|43.22|45.68|43.28|45.56|43.16|0
1759992000000|2025-10-09 06:40:00|45.63|43.23|45.67|43.27|45.67|43.27|45.55|43.15|0
1759992300000|2025-10-09 06:45:00|45.65|43.25|45.67|43.27|45.71|43.31|45.65|43.25|0
1759992600000|2025-10-09 06:50:00|45.65|43.25|45.86|43.46|45.86|43.46|45.65|43.25|0
1759992900000|2025-10-09 06:55:00|45.84|43.44|45.79|43.39|45.94|43.54|45.75|43.35|0
1759993200000|2025-10-09 07:00:00|45.8|43.4|45.75|43.35|45.84|43.44|45.7|43.3|0
1759993500000|2025-10-09 07:05:00|45.76|43.36|45.74|43.34|45.79|43.39|45.71|43.31|0
1759993800000|2025-10-09 07:10:00|45.75|43.35|45.75|43.35|45.79|43.39|45.67|43.27|0
1759994100000|2025-10-09 07:15:00|45.76|43.36|45.71|43.31|45.78|43.38|45.66|43.26|0
1759994400000|2025-10-09 07:20:00|45.69|43.29|45.68|43.28|45.76|43.36|45.63|43.23|0
1759994700000|2025-10-09 07:25:00|45.69|43.29|45.7|43.3|45.78|43.38|45.66|43.26|0
1759995000000|2025-10-09 07:30:00|45.71|43.31|45.76|43.36|45.83|43.43|45.68|43.28|0
1759995300000|2025-10-09 07:35:00|45.73|43.33|45.76|43.36|45.79|43.39|45.72|43.32|0
1759995600000|2025-10-09 07:40:00|45.74|43.34|45.7|43.3|45.77|43.37|45.68|43.28|0
1759995900000|2025-10-09 07:45:00|45.71|43.31|45.65|43.25|45.73|43.33|45.61|43.21|0
1759996200000|2025-10-09 07:50:00|45.63|43.23|45.63|43.23|45.71|43.31|45.62|43.22|0
1759996500000|2025-10-09 07:55:00|45.65|43.25|45.72|43.32|45.73|43.33|45.64|43.24|0
1759996800000|2025-10-09 08:00:00|45.73|43.33|45.68|43.28|45.77|43.37|45.68|43.28|0
1759997100000|2025-10-09 08:05:00|45.7|43.3|45.66|43.26|45.73|43.33|45.64|43.24|0
1759997400000|2025-10-09 08:10:00|45.65|43.25|45.8|43.4|45.84|43.44|45.64|43.24|0
1759997700000|2025-10-09 08:15:00|45.79|43.39|45.79|43.39|45.91|43.51|45.78|43.38|0
1759998000000|2025-10-09 08:20:00|45.78|43.38|45.79|43.39|45.82|43.42|45.74|43.34|0
1759998300000|2025-10-09 08:25:00|45.8|43.4|45.73|43.33|45.84|43.44|45.73|43.33|0
1759998600000|2025-10-09 08:30:00|45.75|43.35|45.89|43.49|45.9|43.5|45.73|43.33|0
1759998900000|2025-10-09 08:35:00|45.88|43.48|45.87|43.47|45.9|43.5|45.86|43.46|0
1759999200000|2025-10-09 08:40:00|45.88|43.48|45.94|43.54|46.02|43.62|45.88|43.48|0
1759999500000|2025-10-09 08:45:00|45.93|43.53|45.97|43.57|45.97|43.57|45.87|43.47|0
1759999800000|2025-10-09 08:50:00|45.98|43.58|45.97|43.57|46.02|43.62|45.91|43.51|0
1760000100000|2025-10-09 08:55:00|46|43.6|45.95|43.55|46|43.6|45.89|43.49|0
1760000400000|2025-10-09 09:00:00|45.96|43.56|45.99|43.59|46.03|43.63|45.95|43.55|0
1760000700000|2025-10-09 09:05:00|45.97|43.57|45.9|43.5|46.03|43.63|45.9|43.5|0
1760001000000|2025-10-09 09:10:00|45.91|43.51|45.73|43.33|45.96|43.56|45.7|43.3|0
1760001300000|2025-10-09 09:15:00|45.71|43.31|45.81|43.41|45.82|43.42|45.69|43.29|0
1760001600000|2025-10-09 09:20:00|45.82|43.42|45.84|43.44|45.89|43.49|45.8|43.4|0
1760001900000|2025-10-09 09:25:00|45.85|43.45|45.79|43.39|45.87|43.47|45.78|43.38|0
1760002200000|2025-10-09 09:30:00|45.8|43.4|45.66|43.26|45.8|43.4|45.66|43.26|0
1760002500000|2025-10-09 09:35:00|45.65|43.25|45.64|43.24|45.68|43.28|45.58|43.18|0
1760002800000|2025-10-09 09:40:00|45.63|43.23|45.67|43.27|45.69|43.29|45.63|43.23|0
1760003100000|2025-10-09 09:45:00|45.72|43.32|45.78|43.38|45.79|43.39|45.7|43.3|0
1760003400000|2025-10-09 09:50:00|45.76|43.36|45.77|43.37|45.77|43.37|45.69|43.29|0
1760003700000|2025-10-09 09:55:00|45.78|43.38|45.78|43.38|45.8|43.4|45.72|43.32|0
1760004000000|2025-10-09 10:00:00|45.77|43.37|45.73|43.33|45.92|43.52|45.73|43.33|0
1760004300000|2025-10-09 10:05:00|45.74|43.34|45.73|43.33|45.78|43.38|45.71|43.31|0
1760004600000|2025-10-09 10:10:00|45.74|43.34|45.75|43.35|45.81|43.41|45.74|43.34|0
1760004900000|2025-10-09 10:15:00|45.76|43.36|45.73|43.33|45.76|43.36|45.72|43.32|0
1760005200000|2025-10-09 10:20:00|45.74|43.34|45.76|43.36|45.77|43.37|45.72|43.32|0
1760005500000|2025-10-09 10:25:00|45.77|43.37|45.94|43.54|45.95|43.55|45.76|43.36|0
1760005800000|2025-10-09 10:30:00|46.02|43.62|46.02|43.62|46.04|43.64|45.91|43.51|0
1760006100000|2025-10-09 10:35:00|46.03|43.63|45.94|43.54|46.03|43.63|45.92|43.52|0
1760006400000|2025-10-09 10:40:00|45.93|43.53|45.95|43.55|45.97|43.57|45.92|43.52|0
1760006700000|2025-10-09 10:45:00|45.93|43.53|45.94|43.54|45.98|43.58|45.93|43.53|0
1760007000000|2025-10-09 10:50:00|45.96|43.56|45.94|43.54|45.96|43.56|45.9|43.5|0
1760007300000|2025-10-09 10:55:00|45.92|43.52|45.91|43.51|45.95|43.55|45.85|43.45|0
1760007600000|2025-10-09 11:00:00|45.89|43.49|45.88|43.48|45.94|43.54|45.83|43.43|0
1760007900000|2025-10-09 11:05:00|45.87|43.47|45.82|43.42|45.9|43.5|45.74|43.34|0
1760008200000|2025-10-09 11:10:00|45.8|43.4|45.82|43.42|45.84|43.44|45.76|43.36|0
1760008500000|2025-10-09 11:15:00|45.83|43.43|45.81|43.41|45.84|43.44|45.77|43.37|0
1760008800000|2025-10-09 11:20:00|45.8|43.4|45.72|43.32|45.81|43.41|45.72|43.32|0
1760009100000|2025-10-09 11:25:00|45.73|43.33|45.69|43.29|45.78|43.38|45.66|43.26|0
1760009400000|2025-10-09 11:30:00|45.7|43.3|45.61|43.21|45.7|43.3|45.56|43.16|0
1760009700000|2025-10-09 11:35:00|45.63|43.23|45.69|43.29|45.76|43.36|45.63|43.23|0
1760010000000|2025-10-09 11:40:00|45.71|43.31|45.71|43.31|45.74|43.34|45.67|43.27|0
1760010300000|2025-10-09 11:45:00|45.72|43.32|45.71|43.31|45.86|43.46|45.71|43.31|0
1760010600000|2025-10-09 11:50:00|45.73|43.33|45.71|43.31|45.77|43.37|45.7|43.3|0
1760010900000|2025-10-09 11:55:00|45.72|43.32|45.93|43.53|45.94|43.54|45.7|43.3|0
1760011200000|2025-10-09 12:00:00|45.92|43.52|45.8|43.4|45.92|43.52|45.76|43.36|0
1760011500000|2025-10-09 12:05:00|45.81|43.41|45.92|43.52|45.93|43.53|45.78|43.38|0
1760011800000|2025-10-09 12:10:00|45.89|43.49|45.89|43.49|45.93|43.53|45.86|43.46|0
1760012100000|2025-10-09 12:15:00|45.9|43.5|45.88|43.48|45.92|43.52|45.85|43.45|0
1760012400000|2025-10-09 12:20:00|45.86|43.46|45.79|43.39|45.88|43.48|45.76|43.36|0
1760012700000|2025-10-09 12:25:00|45.81|43.41|45.67|43.27|45.81|43.41|45.66|43.26|0
1760013000000|2025-10-09 12:30:00|45.16|42.76|45.68|43.28|45.75|43.35|45.12|42.72|0
1760013300000|2025-10-09 12:35:00|45.7|43.3|45.65|43.25|45.75|43.35|45.6|43.2|0
1760013600000|2025-10-09 12:40:00|45.68|43.28|45.63|43.23|45.74|43.34|45.6|43.2|0
1760013900000|2025-10-09 12:45:00|45.62|43.22|45.65|43.25|45.68|43.28|45.62|43.22|0
1760014200000|2025-10-09 12:50:00|45.64|43.24|45.59|43.19|45.66|43.26|45.58|43.18|0
1760014500000|2025-10-09 12:55:00|45.6|43.2|45.53|43.13|45.6|43.2|45.52|43.12|0
1760014800000|2025-10-09 13:00:00|45.55|43.15|45.58|43.18|45.67|43.27|45.53|43.13|0
1760015100000|2025-10-09 13:05:00|45.59|43.19|45.61|43.21|45.67|43.27|45.55|43.15|0
1760015400000|2025-10-09 13:10:00|45.62|43.22|45.62|43.22|45.69|43.29|45.6|43.2|0
1760015700000|2025-10-09 13:15:00|45.61|43.21|45.51|43.11|45.63|43.23|45.46|43.06|0
1760016000000|2025-10-09 13:20:00|45.5|43.1|45.46|43.06|45.52|43.12|45.46|43.06|0
1760016300000|2025-10-09 13:25:00|45.48|43.08|45.46|43.06|45.48|43.08|45.46|43.06|0
1760016600000|2025-10-09 13:30:00|45.43|43.03|45.64|43.24|45.7|43.3|45.26|42.86|0
1760016900000|2025-10-09 13:35:00|45.66|43.26|45.61|43.21|45.76|43.36|45.56|43.16|0
1760017200000|2025-10-09 13:40:00|45.64|43.24|46.12|43.72|46.17|43.77|45.57|43.17|0
1760017500000|2025-10-09 13:45:00|46.15|43.75|45.86|43.46|46.25|43.85|45.86|43.46|0
1760017800000|2025-10-09 13:50:00|45.88|43.48|46.68|44.28|46.68|44.28|45.8|43.4|0
1760018100000|2025-10-09 13:55:00|46.65|44.25|46.67|44.27|46.79|44.39|46.47|44.07|0
1760018400000|2025-10-09 14:00:00|46.63|44.23|46.67|44.27|46.95|44.55|46.57|44.17|0
1760018700000|2025-10-09 14:05:00|46.65|44.25|46.74|44.34|46.8|44.4|46.47|44.07|0
1760019000000|2025-10-09 14:10:00|46.7|44.3|46.81|44.41|46.86|44.46|46.6|44.2|0
1760019300000|2025-10-09 14:15:00|46.82|44.42|46.89|44.49|47.05|44.65|46.78|44.38|0
1760019600000|2025-10-09 14:20:00|46.91|44.51|46.96|44.56|47.24|44.84|46.89|44.49|0
1760019900000|2025-10-09 14:25:00|46.98|44.58|47.17|44.77|47.2|44.8|46.97|44.57|0
1760020200000|2025-10-09 14:30:00|47.18|44.78|47.4|45|47.5|45.1|47.18|44.78|0
1760020500000|2025-10-09 14:35:00|47.42|45.02|47.5|45.1|47.68|45.28|47.36|44.96|0
1760020800000|2025-10-09 14:40:00|47.51|45.11|47.67|45.27|47.67|45.27|47.31|44.91|0
1760021100000|2025-10-09 14:45:00|47.72|45.32|47.43|45.03|47.87|45.47|47.34|44.94|0
1760021400000|2025-10-09 14:50:00|47.41|45.01|47.13|44.73|47.41|45.01|47.1|44.7|0
1760021700000|2025-10-09 14:55:00|47.15|44.75|46.76|44.36|47.15|44.75|46.71|44.31|0
1760022000000|2025-10-09 15:00:00|46.74|44.34|46.69|44.29|46.84|44.44|46.63|44.23|0
1760022300000|2025-10-09 15:05:00|46.71|44.31|46.51|44.11|46.8|44.4|46.51|44.11|0
1760022600000|2025-10-09 15:10:00|46.52|44.12|46.57|44.17|46.63|44.23|46.51|44.11|0
1760022900000|2025-10-09 15:15:00|46.55|44.15|46.52|44.12|46.58|44.18|46.41|44.01|0
1760023200000|2025-10-09 15:20:00|46.51|44.11|46.43|44.03|46.72|44.32|46.42|44.02|0
1760023500000|2025-10-09 15:25:00|46.46|44.06|46.7|44.3|46.7|44.3|46.42|44.02|0
1760023800000|2025-10-09 15:30:00|46.64|44.24|46.74|44.34|46.82|44.42|46.57|44.17|0
1760024100000|2025-10-09 15:35:00|46.75|44.35|46.63|44.23|46.97|44.57|46.52|44.12|0
1760024400000|2025-10-09 15:40:00|46.64|44.24|46.79|44.39|46.86|44.46|46.64|44.24|0
1760024700000|2025-10-09 15:45:00|46.77|44.37|46.28|43.88|46.78|44.38|46.28|43.88|0
1760025000000|2025-10-09 15:50:00|46.29|43.89|46.11|43.71|46.3|43.9|46.08|43.68|0
1760025300000|2025-10-09 15:55:00|46.14|43.74|46.16|43.76|46.21|43.81|46.09|43.69|0
1760025600000|2025-10-09 16:00:00|46.15|43.75|46.04|43.64|46.15|43.75|45.98|43.58|0
1760025900000|2025-10-09 16:05:00|46.03|43.63|46.1|43.7|46.22|43.82|45.99|43.59|0
1760026200000|2025-10-09 16:10:00|46.11|43.71|46.08|43.68|46.19|43.79|45.97|43.57|0
1760026500000|2025-10-09 16:15:00|46.09|43.69|46.12|43.72|46.2|43.8|45.97|43.57|0
1760026800000|2025-10-09 16:20:00|46.1|43.7|46.25|43.85|46.4|44|46.1|43.7|0
1760027100000|2025-10-09 16:25:00|46.23|43.83|46.15|43.75|46.3|43.9|46.09|43.69|0
1760027400000|2025-10-09 16:30:00|46.16|43.76|46.11|43.71|46.26|43.86|46.1|43.7|0
1760027700000|2025-10-09 16:35:00|46.12|43.72|46.17|43.77|46.22|43.82|45.97|43.57|0
1760028000000|2025-10-09 16:40:00|46.16|43.76|46.4|44|46.67|44.27|46.13|43.73|0
1760028300000|2025-10-09 16:45:00|46.42|44.02|46.2|43.8|46.44|44.04|46.18|43.78|0
1760028600000|2025-10-09 16:50:00|46.21|43.81|46.53|44.13|46.53|44.13|46.13|43.73|0
1760028900000|2025-10-09 16:55:00|46.54|44.14|46.9|44.5|46.99|44.59|46.53|44.13|0
1760029200000|2025-10-09 17:00:00|46.94|44.54|46.89|44.49|47.44|45.04|46.75|44.35|0
1760029500000|2025-10-09 17:05:00|46.88|44.48|46.7|44.3|47.14|44.74|46.6|44.2|0
1760029800000|2025-10-09 17:10:00|46.69|44.29|46.91|44.51|46.95|44.55|46.67|44.27|0
1760030100000|2025-10-09 17:15:00|46.89|44.49|47.13|44.73|47.28|44.88|46.84|44.44|0
1760030400000|2025-10-09 17:20:00|47.17|44.77|47.09|44.69|47.17|44.77|46.87|44.47|0
1760030700000|2025-10-09 17:25:00|47.08|44.68|47.27|44.87|47.35|44.95|47.05|44.65|0
1760031000000|2025-10-09 17:30:00|47.29|44.89|47.08|44.68|47.36|44.96|47.02|44.62|0
1760031300000|2025-10-09 17:35:00|47.11|44.71|46.55|44.15|47.2|44.8|46.53|44.13|0
1760031600000|2025-10-09 17:40:00|46.53|44.13|46.54|44.14|46.73|44.33|46.43|44.03|0
1760031900000|2025-10-09 17:45:00|46.55|44.15|46.44|44.04|46.6|44.2|46.42|44.02|0
1760032200000|2025-10-09 17:50:00|46.42|44.02|46.46|44.06|46.52|44.12|46.33|43.93|0
1760032500000|2025-10-09 17:55:00|46.44|44.04|46.35|43.95|46.5|44.1|46.34|43.94|0
1760032800000|2025-10-09 18:00:00|46.36|43.96|46.59|44.19|46.61|44.21|46.34|43.94|0
1760033100000|2025-10-09 18:05:00|46.57|44.17|46.65|44.25|46.8|44.4|46.53|44.13|0
1760033400000|2025-10-09 18:10:00|46.64|44.24|46.57|44.17|46.65|44.25|46.48|44.08|0
1760033700000|2025-10-09 18:15:00|46.58|44.18|46.31|43.91|46.62|44.22|46.23|43.83|0
1760034000000|2025-10-09 18:20:00|46.3|43.9|46.28|43.88|46.38|43.98|46.23|43.83|0
1760034300000|2025-10-09 18:25:00|46.26|43.86|46.27|43.87|46.28|43.88|46.13|43.73|0
1760034600000|2025-10-09 18:30:00|46.26|43.86|46.3|43.9|46.41|44.01|46.24|43.84|0
1760034900000|2025-10-09 18:35:00|46.29|43.89|46.25|43.85|46.35|43.95|46.2|43.8|0
1760035200000|2025-10-09 18:40:00|46.26|43.86|46.25|43.85|46.31|43.91|46.13|43.73|0
1760035500000|2025-10-09 18:45:00|46.27|43.87|46.21|43.81|46.33|43.93|46.17|43.77|0
1760035800000|2025-10-09 18:50:00|46.22|43.82|46.29|43.89|46.33|43.93|46.15|43.75|0
1760036100000|2025-10-09 18:55:00|46.28|43.88|46.01|43.61|46.34|43.94|45.94|43.54|0
1760036400000|2025-10-09 19:00:00|46|43.6|45.92|43.52|46|43.6|45.87|43.47|0
1760036700000|2025-10-09 19:05:00|45.94|43.54|45.69|43.29|45.94|43.54|45.69|43.29|0
1760037000000|2025-10-09 19:10:00|45.72|43.32|45.63|43.23|45.73|43.33|45.47|43.07|0
1760037300000|2025-10-09 19:15:00|45.61|43.21|45.46|43.06|45.71|43.31|45.45|43.05|0
1760037600000|2025-10-09 19:20:00|45.47|43.07|45.29|42.89|45.5|43.1|45.28|42.88|0
1760037900000|2025-10-09 19:25:00|45.3|42.9|45.36|42.96|45.4|43|45.28|42.88|0
1760038200000|2025-10-09 19:30:00|45.37|42.97|45.36|42.96|45.45|43.05|45.34|42.94|0
1760038500000|2025-10-09 19:35:00|45.34|42.94|45.18|42.78|45.38|42.98|45.1|42.7|0
1760038800000|2025-10-09 19:40:00|45.17|42.77|45.06|42.66|45.26|42.86|45.05|42.65|0
1760039100000|2025-10-09 19:45:00|45.03|42.63|45.06|42.66|45.15|42.75|44.94|42.54|0
1760039400000|2025-10-09 19:50:00|44.95|42.55|45.04|42.64|45.14|42.74|44.95|42.55|0
1760039700000|2025-10-09 19:55:00|45.05|42.65|45.08|42.68|45.37|42.97|45.04|42.64|0
1760040000000|2025-10-09 20:00:00|45.07|42.67|45.1|42.7|45.13|42.73|44.97|42.57|0
1760040300000|2025-10-09 20:05:00|45.08|42.68|45.05|42.65|45.13|42.73|45.02|42.62|0
1760040600000|2025-10-09 20:10:00|45.06|42.66|45.12|42.72|45.18|42.78|45.06|42.66|0
1760040900000|2025-10-09 20:15:00|45.1|42.7|45.38|42.98|45.41|43.01|45.1|42.7|0
1760041200000|2025-10-09 20:20:00|45.39|42.99|45.39|42.99|45.43|43.03|45.32|42.92|0
1760041500000|2025-10-09 20:25:00|45.37|42.97|45.38|42.98|45.41|43.01|45.35|42.95|0
1760041800000|2025-10-09 20:30:00|45.37|42.97|45.39|42.99|45.44|43.04|45.36|42.96|0
1760042100000|2025-10-09 20:35:00|45.38|42.98|45.28|42.88|45.39|42.99|45.25|42.85|0
1760042400000|2025-10-09 20:40:00|45.26|42.86|45.27|42.87|45.29|42.89|45.25|42.85|0
1760042700000|2025-10-09 20:45:00|45.28|42.88|45.28|42.88|45.31|42.91|45.26|42.86|0
1760043000000|2025-10-09 20:50:00|45.3|42.9|45.25|42.85|45.35|42.95|45.23|42.83|0
1760043300000|2025-10-09 20:55:00|45.65|42.45|45.51|42.31|45.65|42.45|45.5|42.3|0
1760043600000|2025-10-09 21:00:00|45.53|42.33|45.49|42.29|45.54|42.34|45.49|42.29|0
1760043900000|2025-10-09 21:05:00|45.51|42.31|45.51|42.31|45.52|42.32|45.51|42.31|0
1760044500000|2025-10-09 21:15:00|45.52|42.32|45.51|42.31|45.52|42.32|45.51|42.31|0
1760044800000|2025-10-09 21:20:00|45.5|42.3|45.51|42.31|45.52|42.32|45.5|42.3|0
1760045100000|2025-10-09 21:25:00|45.52|42.32|45.52|42.32|45.52|42.32|45.52|42.32|0
1760045400000|2025-10-09 21:30:00|45.51|42.31|45.5|42.3|45.51|42.31|45.49|42.29|0
1760045700000|2025-10-09 21:35:00|45.48|42.28|45.46|42.26|45.48|42.28|45.45|42.25|0
1760046000000|2025-10-09 21:40:00|45.45|42.25|45.45|42.25|45.46|42.26|45.45|42.25|0
1760046300000|2025-10-09 21:45:00|45.46|42.26|45.46|42.26|45.46|42.26|45.46|42.26|0
1760046600000|2025-10-09 21:50:00|45.47|42.27|45.44|42.24|45.47|42.27|45.42|42.22|0
1760046900000|2025-10-09 21:55:00|45.42|42.22|45.43|42.23|45.44|42.24|45.39|42.19|0
1760047200000|2025-10-09 22:00:00|45.45|42.25|45.28|42.08|45.48|42.28|45.28|42.08|0
1760047500000|2025-10-09 22:05:00|45.29|42.09|45.36|42.16|45.37|42.17|45.29|42.09|0
1760047800000|2025-10-09 22:10:00|45.37|42.17|45.44|42.24|45.49|42.29|45.33|42.13|0
1760048100000|2025-10-09 22:15:00|45.45|42.25|45.39|42.19|45.46|42.26|45.33|42.13|0
1760048400000|2025-10-09 22:20:00|45.38|42.18|45.41|42.21|45.43|42.23|45.38|42.18|0
1760048700000|2025-10-09 22:25:00|45.4|42.2|45.39|42.19|45.43|42.23|45.39|42.19|0
1760049000000|2025-10-09 22:30:00|45.37|42.17|45.22|42.02|45.37|42.17|45.22|42.02|0
1760049300000|2025-10-09 22:35:00|45.23|42.03|45.22|42.02|45.24|42.04|45.16|41.96|0
1760049600000|2025-10-09 22:40:00|45.21|42.01|45.14|41.94|45.21|42.01|45.12|41.92|0
1760049900000|2025-10-09 22:45:00|45.15|41.95|45.19|41.99|45.2|42|45.15|41.95|0
1760050200000|2025-10-09 22:50:00|45.17|41.97|45.23|42.03|45.24|42.04|45.17|41.97|0
1760050500000|2025-10-09 22:55:00|45.21|42.01|45.16|41.96|45.21|42.01|45.16|41.96|0
1760050800000|2025-10-09 23:00:00|45.14|41.94|45.21|42.01|45.21|42.01|45.1|41.9|0
1760051100000|2025-10-09 23:05:00|45.2|42|45.24|42.04|45.24|42.04|45.18|41.98|0
1760051400000|2025-10-09 23:10:00|45.22|42.02|45.2|42|45.23|42.03|45.19|41.99|0
1760051700000|2025-10-09 23:15:00|45.21|42.01|45.17|41.97|45.21|42.01|45.16|41.96|0
1760052000000|2025-10-09 23:20:00|45.18|41.98|45.11|41.91|45.18|41.98|45.11|41.91|0
1760052300000|2025-10-09 23:25:00|45.12|41.92|45.14|41.94|45.14|41.94|45.11|41.91|0
1760052600000|2025-10-09 23:30:00|45.15|41.95|45.16|41.96|45.21|42.01|45.14|41.94|0
1760052900000|2025-10-09 23:35:00|45.15|41.95|45.15|41.95|45.16|41.96|45.12|41.92|0
1760053200000|2025-10-09 23:40:00|45.16|41.96|45.17|41.97|45.17|41.97|45.15|41.95|0
1760053500000|2025-10-09 23:45:00|45.16|41.96|45.04|41.84|45.16|41.96|44.98|41.78|0
1760053800000|2025-10-09 23:50:00|45.05|41.85|45.04|41.84|45.05|41.85|44.98|41.78|0
1760054100000|2025-10-09 23:55:00|45.03|41.83|44.96|41.76|45.03|41.83|44.94|41.74|0
1760054400000|2025-10-10 00:00:00|44.94|41.74|44.92|41.72|45|41.8|44.82|41.62|0
1760054700000|2025-10-10 00:05:00|44.93|41.73|45.02|41.82|45.02|41.82|44.93|41.73|0
1760055000000|2025-10-10 00:10:00|45.03|41.83|45.06|41.86|45.12|41.92|45.02|41.82|0
1760055300000|2025-10-10 00:15:00|45.07|41.87|44.83|42.43|45.07|42.46|44.66|41.85|0
1760055600000|2025-10-10 00:20:00|44.85|42.45|44.81|42.41|44.87|42.47|44.78|42.38|0
1760055900000|2025-10-10 00:25:00|44.82|42.42|44.82|42.42|44.84|42.44|44.79|42.39|0
1760056200000|2025-10-10 00:30:00|44.83|42.43|44.72|42.32|44.83|42.43|44.7|42.3|0
1760056500000|2025-10-10 00:35:00|44.73|42.33|44.75|42.35|44.8|42.4|44.7|42.3|0
1760056800000|2025-10-10 00:40:00|44.76|42.36|44.74|42.34|44.78|42.38|44.71|42.31|0
1760057100000|2025-10-10 00:45:00|44.73|42.33|44.75|42.35|44.77|42.37|44.71|42.31|0
1760057400000|2025-10-10 00:50:00|44.71|42.31|44.71|42.31|44.8|42.4|44.69|42.29|0
1760057700000|2025-10-10 00:55:00|44.69|42.29|44.62|42.22|44.69|42.29|44.58|42.18|0
1760058000000|2025-10-10 01:00:00|44.61|42.21|44.62|42.22|44.64|42.24|44.57|42.17|0
1760058300000|2025-10-10 01:05:00|44.63|42.23|44.65|42.25|44.65|42.25|44.59|42.19|0
1760058600000|2025-10-10 01:10:00|44.64|42.24|44.6|42.2|44.65|42.25|44.6|42.2|0
1760058900000|2025-10-10 01:15:00|44.59|42.19|44.49|42.09|44.62|42.22|44.48|42.08|0
1760059200000|2025-10-10 01:20:00|44.48|42.08|44.52|42.12|44.55|42.15|44.48|42.08|0
1760059500000|2025-10-10 01:25:00|44.51|42.11|44.48|42.08|44.52|42.12|44.47|42.07|0
1760059800000|2025-10-10 01:30:00|44.49|42.09|44.46|42.06|44.5|42.1|44.41|42.01|0
1760060100000|2025-10-10 01:35:00|44.47|42.07|44.54|42.14|44.57|42.17|44.44|42.04|0
1760060400000|2025-10-10 01:40:00|44.56|42.16|44.55|42.15|44.59|42.19|44.49|42.09|0
1760060700000|2025-10-10 01:45:00|44.56|42.16|44.56|42.16|44.56|42.16|44.5|42.1|0
1760061000000|2025-10-10 01:50:00|44.55|42.15|44.5|42.1|44.56|42.16|44.49|42.09|0
1760061300000|2025-10-10 01:55:00|44.48|42.08|44.5|42.1|44.52|42.12|44.48|42.08|0
1760061600000|2025-10-10 02:00:00|44.51|42.11|44.51|42.11|44.53|42.13|44.46|42.06|0
1760061900000|2025-10-10 02:05:00|44.49|42.09|44.54|42.14|44.56|42.16|44.49|42.09|0
1760062200000|2025-10-10 02:10:00|44.55|42.15|44.53|42.13|44.56|42.16|44.52|42.12|0
1760062500000|2025-10-10 02:15:00|44.54|42.14|44.55|42.15|44.57|42.17|44.53|42.13|0
1760062800000|2025-10-10 02:20:00|44.53|42.13|44.51|42.11|44.53|42.13|44.49|42.09|0
1760063100000|2025-10-10 02:25:00|44.53|42.13|44.5|42.1|44.53|42.13|44.46|42.06|0
1760063400000|2025-10-10 02:30:00|44.48|42.08|44.49|42.09|44.51|42.11|44.47|42.07|0
1760063700000|2025-10-10 02:35:00|44.5|42.1|44.48|42.08|44.52|42.12|44.47|42.07|0
1760064000000|2025-10-10 02:40:00|44.47|42.07|44.42|42.02|44.48|42.08|44.41|42.01|0
1760064300000|2025-10-10 02:45:00|44.44|42.04|44.43|42.03|44.46|42.06|44.42|42.02|0
1760064600000|2025-10-10 02:50:00|44.42|42.02|44.44|42.04|44.44|42.04|44.4|42|0
1760064900000|2025-10-10 02:55:00|44.43|42.03|44.57|42.17|44.57|42.17|44.41|42.01|0
1760065200000|2025-10-10 03:00:00|44.56|42.16|44.58|42.18|44.63|42.23|44.54|42.14|0
1760065500000|2025-10-10 03:05:00|44.59|42.19|44.66|42.26|44.7|42.3|44.59|42.19|0
1760065800000|2025-10-10 03:10:00|44.65|42.25|44.64|42.24|44.66|42.26|44.63|42.23|0
1760066100000|2025-10-10 03:15:00|44.65|42.25|44.57|42.17|44.68|42.28|44.56|42.16|0
1760066400000|2025-10-10 03:20:00|44.56|42.16|44.57|42.17|44.6|42.2|44.56|42.16|0
1760066700000|2025-10-10 03:25:00|44.58|42.18|44.67|42.27|44.68|42.28|44.57|42.17|0
1760067000000|2025-10-10 03:30:00|44.68|42.28|44.71|42.31|44.72|42.32|44.64|42.24|0
1760067300000|2025-10-10 03:35:00|44.69|42.29|44.71|42.31|44.71|42.31|44.67|42.27|0
1760067600000|2025-10-10 03:40:00|44.7|42.3|44.64|42.24|44.73|42.33|44.63|42.23|0
1760067900000|2025-10-10 03:45:00|44.66|42.26|44.73|42.33|44.73|42.33|44.64|42.24|0
1760068200000|2025-10-10 03:50:00|44.72|42.32|44.68|42.28|44.74|42.34|44.65|42.25|0
1760068500000|2025-10-10 03:55:00|44.66|42.26|44.81|42.41|44.89|42.49|44.66|42.26|0
1760068800000|2025-10-10 04:00:00|44.82|42.42|44.78|42.38|44.83|42.43|44.77|42.37|0
1760069100000|2025-10-10 04:05:00|44.79|42.39|44.83|42.43|44.83|42.43|44.78|42.38|0
1760069400000|2025-10-10 04:10:00|44.81|42.41|44.74|42.34|44.83|42.43|44.74|42.34|0
1760069700000|2025-10-10 04:15:00|44.75|42.35|44.72|42.32|44.83|42.43|44.7|42.3|0
1760070000000|2025-10-10 04:20:00|44.71|42.31|44.7|42.3|44.81|42.41|44.7|42.3|0
1760070300000|2025-10-10 04:25:00|44.71|42.31|44.7|42.3|44.73|42.33|44.68|42.28|0
1760070600000|2025-10-10 04:30:00|44.69|42.29|44.7|42.3|44.72|42.32|44.67|42.27|0
1760070900000|2025-10-10 04:35:00|44.69|42.29|44.69|42.29|44.72|42.32|44.69|42.29|0
1760071200000|2025-10-10 04:40:00|44.68|42.28|44.72|42.32|44.74|42.34|44.68|42.28|0
1760071500000|2025-10-10 04:45:00|44.74|42.34|44.74|42.34|44.76|42.36|44.68|42.28|0
1760071800000|2025-10-10 04:50:00|44.73|42.33|44.79|42.39|44.81|42.41|44.72|42.32|0
1760072100000|2025-10-10 04:55:00|44.8|42.4|44.96|42.56|44.98|42.58|44.74|42.34|0
1760072400000|2025-10-10 05:00:00|44.95|42.55|44.9|42.5|44.96|42.56|44.8|42.4|0
1760072700000|2025-10-10 05:05:00|44.92|42.52|44.95|42.55|44.96|42.56|44.89|42.49|0
1760073000000|2025-10-10 05:10:00|44.94|42.54|44.86|42.46|44.96|42.56|44.86|42.46|0
1760073300000|2025-10-10 05:15:00|44.84|42.44|44.85|42.45|44.91|42.51|44.8|42.4|0
1760073600000|2025-10-10 05:20:00|44.83|42.43|44.87|42.47|44.89|42.49|44.82|42.42|0
1760073900000|2025-10-10 05:25:00|44.86|42.46|44.83|42.43|44.88|42.48|44.82|42.42|0
1760074200000|2025-10-10 05:30:00|44.8|42.4|44.76|42.36|44.83|42.43|44.75|42.35|0
1760074500000|2025-10-10 05:35:00|44.74|42.34|44.74|42.34|44.8|42.4|44.74|42.34|0
1760074800000|2025-10-10 05:40:00|44.73|42.33|44.61|42.21|44.74|42.34|44.61|42.21|0
1760075100000|2025-10-10 05:45:00|44.59|42.19|44.6|42.2|44.66|42.26|44.58|42.18|0
1760075400000|2025-10-10 05:50:00|44.59|42.19|44.63|42.23|44.65|42.25|44.57|42.17|0
1760075700000|2025-10-10 05:55:00|44.62|42.22|44.65|42.25|44.67|42.27|44.59|42.19|0
1760076000000|2025-10-10 06:00:00|44.67|42.27|44.43|42.03|44.67|42.27|44.4|42|0
1760076300000|2025-10-10 06:05:00|44.45|42.05|44.41|42.01|44.45|42.05|44.38|41.98|0
1760076600000|2025-10-10 06:10:00|44.4|42|44.43|42.03|44.45|42.05|44.38|41.98|0
1760076900000|2025-10-10 06:15:00|44.44|42.04|44.44|42.04|44.48|42.08|44.4|42|0
1760077200000|2025-10-10 06:20:00|44.43|42.03|44.42|42.02|44.48|42.08|44.39|41.99|0
1760077500000|2025-10-10 06:25:00|44.44|42.04|44.5|42.1|44.51|42.11|44.39|41.99|0
1760077800000|2025-10-10 06:30:00|44.48|42.08|44.47|42.07|44.52|42.12|44.43|42.03|0
1760078100000|2025-10-10 06:35:00|44.49|42.09|44.86|42.46|45|42.6|44.47|42.07|0
1760078400000|2025-10-10 06:40:00|44.78|42.38|44.64|42.24|44.81|42.41|44.63|42.23|0
1760078700000|2025-10-10 06:45:00|44.62|42.22|44.99|42.59|45|42.6|44.6|42.2|0
1760079000000|2025-10-10 06:50:00|44.98|42.58|44.99|42.59|45.09|42.69|44.93|42.53|0
1760079300000|2025-10-10 06:55:00|45|42.6|45|42.6|45.04|42.64|44.93|42.53|0
1760079600000|2025-10-10 07:00:00|44.99|42.59|44.76|42.36|44.99|42.59|44.7|42.3|0
1760079900000|2025-10-10 07:05:00|44.79|42.39|44.86|42.46|44.91|42.51|44.75|42.35|0
1760080200000|2025-10-10 07:10:00|44.88|42.48|44.91|42.51|44.93|42.53|44.84|42.44|0
1760080500000|2025-10-10 07:15:00|44.88|42.48|44.81|42.41|44.94|42.54|44.77|42.37|0
1760080800000|2025-10-10 07:20:00|44.82|42.42|44.83|42.43|44.93|42.53|44.77|42.37|0
1760081100000|2025-10-10 07:25:00|44.86|42.46|44.79|42.39|44.88|42.48|44.77|42.37|0
1760081400000|2025-10-10 07:30:00|44.77|42.37|44.9|42.5|44.91|42.51|44.76|42.36|0
1760081700000|2025-10-10 07:35:00|44.88|42.48|44.84|42.44|44.98|42.58|44.84|42.44|0
1760082000000|2025-10-10 07:40:00|44.85|42.45|44.87|42.47|44.94|42.54|44.84|42.44|0
1760082300000|2025-10-10 07:45:00|44.89|42.49|44.87|42.47|44.91|42.51|44.81|42.41|0
1760082600000|2025-10-10 07:50:00|44.88|42.48|44.92|42.52|45|42.6|44.83|42.43|0
1760082900000|2025-10-10 07:55:00|44.94|42.54|44.8|42.4|44.99|42.59|44.8|42.4|0
1760083200000|2025-10-10 08:00:00|44.79|42.39|44.77|42.37|44.9|42.5|44.68|42.28|0
1760083500000|2025-10-10 08:05:00|44.78|42.38|44.63|42.23|44.85|42.45|44.59|42.19|0
1760083800000|2025-10-10 08:10:00|44.62|42.22|44.61|42.21|44.69|42.29|44.59|42.19|0
1760084100000|2025-10-10 08:15:00|44.62|42.22|44.65|42.25|44.65|42.25|44.59|42.19|0
1760084400000|2025-10-10 08:20:00|44.63|42.23|44.73|42.33|44.75|42.35|44.62|42.22|0
1760084700000|2025-10-10 08:25:00|44.74|42.34|44.67|42.27|44.74|42.34|44.62|42.22|0
1760085000000|2025-10-10 08:30:00|44.66|42.26|44.71|42.31|44.76|42.36|44.66|42.26|0
1760085300000|2025-10-10 08:35:00|44.7|42.3|44.68|42.28|44.71|42.31|44.64|42.24|0
1760085600000|2025-10-10 08:40:00|44.69|42.29|44.66|42.26|44.7|42.3|44.65|42.25|0
1760085900000|2025-10-10 08:45:00|44.65|42.25|44.51|42.11|44.69|42.29|44.48|42.08|0
1760086200000|2025-10-10 08:50:00|44.49|42.09|44.62|42.22|44.64|42.24|44.49|42.09|0
1760086500000|2025-10-10 08:55:00|44.61|42.21|44.71|42.31|44.72|42.32|44.61|42.21|0
1760086800000|2025-10-10 09:00:00|44.7|42.3|45.02|42.62|45.27|42.87|44.7|42.3|0
1760087100000|2025-10-10 09:05:00|45.01|42.61|44.96|42.56|45.05|42.65|44.94|42.54|0
1760087400000|2025-10-10 09:10:00|44.98|42.58|45.08|42.68|45.14|42.74|44.91|42.51|0
1760087700000|2025-10-10 09:15:00|45.09|42.69|45.15|42.75|45.15|42.75|45.04|42.64|0
1760088000000|2025-10-10 09:20:00|45.18|42.78|45.13|42.73|45.18|42.78|45.08|42.68|0
1760088300000|2025-10-10 09:25:00|45.14|42.74|45.22|42.82|45.22|42.82|45.1|42.7|0
1760088600000|2025-10-10 09:30:00|45.19|42.79|45.26|42.86|45.34|42.94|45.19|42.79|0
1760088900000|2025-10-10 09:35:00|45.25|42.85|45.37|42.97|45.39|42.99|45.25|42.85|0
1760089200000|2025-10-10 09:40:00|45.35|42.95|45.43|43.03|45.44|43.04|45.34|42.94|0
1760089500000|2025-10-10 09:45:00|45.42|43.02|45.63|43.23|45.64|43.24|45.31|42.91|0
1760089800000|2025-10-10 09:50:00|45.62|43.22|45.79|43.39|45.79|43.39|45.58|43.18|0
1760090100000|2025-10-10 09:55:00|45.78|43.38|45.82|43.42|45.86|43.46|45.67|43.27|0
1760090400000|2025-10-10 10:00:00|45.84|43.44|45.78|43.38|45.91|43.51|45.68|43.28|0
1760090700000|2025-10-10 10:05:00|45.77|43.37|45.58|43.18|45.77|43.37|45.48|43.08|0
1760091000000|2025-10-10 10:10:00|45.59|43.19|45.55|43.15|45.59|43.19|45.46|43.06|0
1760091300000|2025-10-10 10:15:00|45.54|43.14|45.46|43.06|45.61|43.21|45.43|43.03|0
1760091600000|2025-10-10 10:20:00|45.49|43.09|45.51|43.11|45.54|43.14|45.47|43.07|0
1760091900000|2025-10-10 10:25:00|45.5|43.1|45.52|43.12|45.57|43.17|45.48|43.08|0
1760092200000|2025-10-10 10:30:00|45.53|43.13|45.54|43.14|45.57|43.17|45.49|43.09|0
1760092500000|2025-10-10 10:35:00|45.55|43.15|45.61|43.21|45.65|43.25|45.54|43.14|0
1760092800000|2025-10-10 10:40:00|45.59|43.19|45.43|43.03|45.6|43.2|45.43|43.03|0
1760093100000|2025-10-10 10:45:00|45.45|43.05|45.52|43.12|45.59|43.19|45.42|43.02|0
1760093400000|2025-10-10 10:50:00|45.5|43.1|45.43|43.03|45.52|43.12|45.38|42.98|0
1760093700000|2025-10-10 10:55:00|45.48|43.08|45.36|42.96|45.49|43.09|45.35|42.95|0
1760094000000|2025-10-10 11:00:00|45.35|42.95|45.15|42.75|45.37|42.97|45.11|42.71|0
1760094300000|2025-10-10 11:05:00|45.16|42.76|45.17|42.77|45.25|42.85|45.12|42.72|0
1760094600000|2025-10-10 11:10:00|45.18|42.78|45.17|42.77|45.23|42.83|45.09|42.69|0
1760094900000|2025-10-10 11:15:00|45.15|42.75|45.19|42.79|45.22|42.82|45.13|42.73|0
1760095200000|2025-10-10 11:20:00|45.18|42.78|45.1|42.7|45.19|42.79|45.09|42.69|0
1760095500000|2025-10-10 11:25:00|45.13|42.73|45.15|42.75|45.18|42.78|45.09|42.69|0
1760095800000|2025-10-10 11:30:00|45.14|42.74|44.93|42.53|45.16|42.76|44.92|42.52|0
1760096100000|2025-10-10 11:35:00|44.92|42.52|45.08|42.68|45.11|42.71|44.9|42.5|0
1760096400000|2025-10-10 11:40:00|45.07|42.67|45.07|42.67|45.15|42.75|44.99|42.59|0
1760096700000|2025-10-10 11:45:00|45.06|42.66|44.94|42.54|45.08|42.68|44.94|42.54|0
1760097000000|2025-10-10 11:50:00|44.96|42.56|44.96|42.56|44.98|42.58|44.93|42.53|0
1760097300000|2025-10-10 11:55:00|44.94|42.54|44.92|42.52|44.98|42.58|44.92|42.52|0
1760097600000|2025-10-10 12:00:00|44.93|42.53|44.89|42.49|44.93|42.53|44.85|42.45|0
1760097900000|2025-10-10 12:05:00|44.91|42.51|44.89|42.49|44.92|42.52|44.86|42.46|0
1760098200000|2025-10-10 12:10:00|44.87|42.47|44.83|42.43|44.92|42.52|44.82|42.42|0
1760098500000|2025-10-10 12:15:00|44.85|42.45|44.85|42.45|44.89|42.49|44.82|42.42|0
1760098800000|2025-10-10 12:20:00|44.84|42.44|44.91|42.51|44.95|42.55|44.84|42.44|0
1760099100000|2025-10-10 12:25:00|44.9|42.5|44.95|42.55|44.99|42.59|44.89|42.49|0
1760099400000|2025-10-10 12:30:00|44.97|42.57|44.95|42.55|44.99|42.59|44.93|42.53|0
1760099700000|2025-10-10 12:35:00|44.89|42.49|45.02|42.62|45.06|42.66|44.89|42.49|0
1760100000000|2025-10-10 12:40:00|45.05|42.65|45.21|42.81|45.21|42.81|44.96|42.56|0
1760100300000|2025-10-10 12:45:00|45.26|42.86|45.27|42.87|45.3|42.9|45.2|42.8|0
1760100600000|2025-10-10 12:50:00|45.28|42.88|45.23|42.83|45.3|42.9|45.17|42.77|0
1760100900000|2025-10-10 12:55:00|45.22|42.82|45.17|42.77|45.28|42.88|45.17|42.77|0
1760101200000|2025-10-10 13:00:00|45.15|42.75|45.1|42.7|45.2|42.8|45.08|42.68|0
1760101500000|2025-10-10 13:05:00|45.11|42.71|45.1|42.7|45.15|42.75|45.08|42.68|0
1760101800000|2025-10-10 13:10:00|45.08|42.68|45.07|42.67|45.17|42.77|45.07|42.67|0
1760102100000|2025-10-10 13:15:00|45.08|42.68|45.13|42.73|45.16|42.76|45.05|42.65|0
1760102400000|2025-10-10 13:20:00|45.11|42.71|45.1|42.7|45.13|42.73|45.06|42.66|0
1760102700000|2025-10-10 13:25:00|45.07|42.67|44.91|42.51|45.08|42.68|44.91|42.51|0
1760103000000|2025-10-10 13:30:00|45.04|42.64|44.94|42.54|45.13|42.73|44.77|42.37|0
1760103300000|2025-10-10 13:35:00|44.92|42.52|44.76|42.36|44.96|42.56|44.68|42.28|0
1760103600000|2025-10-10 13:40:00|44.75|42.35|44.91|42.51|44.92|42.52|44.68|42.28|0
1760103900000|2025-10-10 13:45:00|44.92|42.52|45.09|42.69|45.15|42.75|44.56|42.16|0
1760104200000|2025-10-10 13:50:00|45.11|42.71|45.21|42.81|45.28|42.88|44.99|42.59|0
1760104500000|2025-10-10 13:55:00|45.22|42.82|44.89|42.49|45.28|42.88|44.86|42.46|0
1760104800000|2025-10-10 14:00:00|44.87|42.47|45.18|42.78|45.4|43|44.83|42.43|0
1760105100000|2025-10-10 14:05:00|45.19|42.79|45|42.6|45.36|42.96|44.94|42.54|0
1760105400000|2025-10-10 14:10:00|44.99|42.59|45.18|42.78|45.22|42.82|44.86|42.46|0
1760105700000|2025-10-10 14:15:00|45.19|42.79|45.28|42.88|45.55|43.15|45.14|42.74|0
1760106000000|2025-10-10 14:20:00|45.29|42.89|45.1|42.7|45.29|42.89|45|42.6|0
1760106300000|2025-10-10 14:25:00|45.11|42.71|45.08|42.68|45.16|42.76|44.85|42.45|0
1760106600000|2025-10-10 14:30:00|45.07|42.67|45.09|42.69|45.26|42.86|44.94|42.54|0
1760106900000|2025-10-10 14:35:00|45.12|42.72|45.25|42.85|45.26|42.86|44.96|42.56|0
1760107200000|2025-10-10 14:40:00|45.24|42.84|45.12|42.72|45.49|43.09|45.1|42.7|0
1760107500000|2025-10-10 14:45:00|45.11|42.71|44.83|42.43|45.13|42.73|44.76|42.36|0
1760107800000|2025-10-10 14:50:00|44.81|42.41|44.83|42.43|44.92|42.52|44.77|42.37|0
1760108100000|2025-10-10 14:55:00|44.82|42.42|47.59|43.99|48.41|44.81|44.65|42.25|0
1760108400000|2025-10-10 15:00:00|47.49|43.89|50.17|46.57|51.14|47.54|47.07|43.47|0
1760108700000|2025-10-10 15:05:00|50.26|46.66|50.39|46.79|51.33|47.73|48.81|45.21|0
1760109000000|2025-10-10 15:10:00|50.38|46.78|48.84|45.24|50.4|46.8|48.1|44.5|0
1760109300000|2025-10-10 15:15:00|48.86|45.26|50.6|47|51.1|47.5|48.69|45.09|0
1760109600000|2025-10-10 15:20:00|50.62|47.02|53.57|49.49|54.22|50.14|50.53|46.93|0
1760109900000|2025-10-10 15:25:00|53.58|49.5|54.64|50.56|54.93|50.85|53.35|49.27|0
1760110200000|2025-10-10 15:30:00|54.62|50.54|57.47|53.39|58.12|54.04|54.46|50.38|0
1760110500000|2025-10-10 15:35:00|57.46|53.38|57.09|53.01|57.55|53.47|56.1|52.02|0
1760110800000|2025-10-10 15:40:00|57.07|52.99|54.24|50.16|57.97|53.89|54.24|50.16|0
1760111100000|2025-10-10 15:45:00|54.13|50.05|54.37|50.29|54.76|50.68|53.26|49.18|0
1760111400000|2025-10-10 15:50:00|54.4|50.32|53.82|49.74|54.4|50.32|53.01|48.93|0
1760111700000|2025-10-10 15:55:00|53.8|49.72|54.7|50.62|55.89|51.81|53.8|49.72|0
1760112000000|2025-10-10 16:00:00|54.71|50.63|55.5|51.42|55.92|51.84|54.43|50.35|0
1760112300000|2025-10-10 16:05:00|55.48|51.4|54.75|50.67|55.66|51.58|54.59|50.51|0
1760112600000|2025-10-10 16:10:00|54.81|50.73|54.22|50.14|55.54|51.46|54.07|49.99|0
1760112900000|2025-10-10 16:15:00|54.24|50.16|55.03|50.95|55.58|51.5|54|49.92|0
1760113200000|2025-10-10 16:20:00|55.07|50.99|54.18|50.1|55.71|51.63|53.74|49.66|0
1760113500000|2025-10-10 16:25:00|54.23|50.15|54.94|50.86|55.01|50.93|54.13|50.05|0
1760113800000|2025-10-10 16:30:00|54.97|50.89|54.9|50.82|54.98|50.9|53.79|49.71|0
1760114100000|2025-10-10 16:35:00|54.89|50.81|54.94|50.86|55.26|51.18|54.41|50.33|0
1760114400000|2025-10-10 16:40:00|55.01|50.93|55.85|51.77|55.96|51.88|54.66|50.58|0
1760114700000|2025-10-10 16:45:00|55.86|51.78|56.68|52.6|56.73|52.65|55.57|51.49|0
1760115000000|2025-10-10 16:50:00|56.66|52.58|57.15|53.07|57.54|53.46|56.59|52.51|0
1760115300000|2025-10-10 16:55:00|57.18|53.1|57.24|53.16|57.33|53.25|56.78|52.7|0
1760115600000|2025-10-10 17:00:00|57.28|53.2|58.41|54.33|58.41|54.33|56.96|52.88|0
1760115900000|2025-10-10 17:05:00|58.33|54.25|58.72|54.64|58.84|54.76|58.26|54.18|0
1760116200000|2025-10-10 17:10:00|58.7|54.62|58.4|54.32|58.89|54.81|57.48|53.4|0
1760116500000|2025-10-10 17:15:00|58.35|54.27|57.22|53.14|58.63|54.55|56.82|52.74|0
1760116800000|2025-10-10 17:20:00|57.09|53.01|56.64|52.56|57.59|53.51|56.29|52.21|0
1760117100000|2025-10-10 17:25:00|56.61|52.53|56.07|51.99|56.88|52.8|55.92|51.84|0
1760117400000|2025-10-10 17:30:00|56.09|52.01|55.56|51.48|56.29|52.21|55.47|51.39|0
1760117700000|2025-10-10 17:35:00|55.59|51.51|55.58|51.5|55.7|51.62|54.71|50.63|0
1760118000000|2025-10-10 17:40:00|55.59|51.51|55.99|51.91|56.01|51.93|55.06|50.98|0
1760118300000|2025-10-10 17:45:00|55.98|51.9|56|52.4|57.08|53.04|55.87|51.79|0
1760118600000|2025-10-10 17:50:00|56.02|52.42|57.04|53.44|57.06|53.46|55.97|52.37|0
1760118900000|2025-10-10 17:55:00|57.06|53.46|56.34|52.74|57.29|53.69|56.33|52.73|0
1760119200000|2025-10-10 18:00:00|56.31|52.71|56.73|53.13|57.02|53.42|56.28|52.68|0
1760119500000|2025-10-10 18:05:00|56.67|53.07|56.82|53.22|57.14|53.54|56.26|52.66|0
1760119800000|2025-10-10 18:10:00|56.78|53.18|55.96|52.36|56.85|53.25|55.92|52.32|0
1760120100000|2025-10-10 18:15:00|55.98|52.38|56.29|52.69|56.52|52.92|55.45|51.85|0
1760120400000|2025-10-10 18:20:00|56.28|52.68|55.16|51.56|56.28|52.68|54.98|51.38|0
1760120700000|2025-10-10 18:25:00|55.12|51.52|55.86|52.26|55.89|52.29|55|51.4|0
1760121000000|2025-10-10 18:30:00|55.84|52.24|56.22|52.62|56.27|52.67|55.72|52.12|0
1760121300000|2025-10-10 18:35:00|56.27|52.67|56.38|52.78|56.58|52.98|56.16|52.56|0
1760121600000|2025-10-10 18:40:00|56.4|52.8|57.24|53.64|57.24|53.64|56.33|52.73|0
1760121900000|2025-10-10 18:45:00|57.2|53.6|57.51|53.91|57.73|54.13|56.79|53.19|0
1760122200000|2025-10-10 18:50:00|57.49|53.89|58.6|55|58.6|55|56.25|52.65|0
1760122500000|2025-10-10 18:55:00|58.59|54.99|58.21|54.61|58.59|54.99|57.7|54.1|0
1760122800000|2025-10-10 19:00:00|58.24|54.64|57.64|54.04|58.24|54.64|57.06|53.46|0
1760123100000|2025-10-10 19:05:00|57.62|54.02|57.73|54.13|57.9|54.3|57.25|53.65|0
1760123400000|2025-10-10 19:10:00|57.71|54.11|58.61|55.01|58.71|55.11|57.68|54.08|0
1760123700000|2025-10-10 19:15:00|58.58|54.98|57.91|54.31|58.72|55.12|57.82|54.22|0
1760124000000|2025-10-10 19:20:00|57.92|54.32|58.67|55.07|58.74|55.14|57.82|54.22|0
1760124300000|2025-10-10 19:25:00|58.61|55.01|59.17|55.57|59.48|55.88|58.46|54.86|0
1760124600000|2025-10-10 19:30:00|59.1|55.5|59.43|55.83|59.58|55.98|58.77|55.17|0
1760124900000|2025-10-10 19:35:00|59.48|55.88|60.65|57.05|60.87|57.27|59.48|55.88|0
1760125200000|2025-10-10 19:40:00|60.63|57.03|58.55|54.95|60.65|57.05|58.54|54.94|0
1760125500000|2025-10-10 19:45:00|58.54|54.94|58.12|54.52|58.54|54.94|57.49|53.89|0
1760125800000|2025-10-10 19:50:00|58.14|54.54|59.92|56.32|59.93|56.33|58.11|54.51|0
1760126100000|2025-10-10 19:55:00|59.98|56.38|60.32|56.72|60.76|57.16|59.98|56.38|0
1760126400000|2025-10-10 20:00:00|60.33|56.73|59.67|56.07|60.51|56.91|59.67|56.07|0
1760126700000|2025-10-10 20:05:00|59.65|56.05|59.73|56.13|60.11|56.51|59.28|55.68|0
1760127000000|2025-10-10 20:10:00|59.7|56.1|59.15|55.55|59.7|56.1|59.07|55.47|0
1760314800000|2025-10-13 00:20:00|52.73|49.37|53.64|49.32|54.33|50.01|52.72|48.87|0
1760315100000|2025-10-13 00:25:00|53.62|49.3|53.54|49.22|53.76|49.44|53.51|49.19|0
1760315400000|2025-10-13 00:30:00|53.53|49.21|53.7|49.38|53.79|49.47|53.53|49.21|0
1760315700000|2025-10-13 00:35:00|53.71|49.39|53.16|48.84|53.74|49.42|53.01|48.69|0
1760316000000|2025-10-13 00:40:00|53.17|48.85|52.91|48.59|53.29|48.97|52.83|48.51|0
1760316300000|2025-10-13 00:45:00|52.92|48.6|52.96|48.64|53.09|48.77|52.8|48.48|0
1760316600000|2025-10-13 00:50:00|52.97|48.65|52.77|48.45|52.99|48.67|52.7|48.38|0
1760316900000|2025-10-13 00:55:00|52.76|48.44|52.72|48.4|53.01|48.69|52.56|48.24|0
1760317200000|2025-10-13 01:00:00|52.71|48.39|52.69|48.37|52.81|48.49|52.56|48.24|0
1760317500000|2025-10-13 01:05:00|52.71|48.39|52.81|48.49|52.89|48.57|52.46|48.14|0
1760317800000|2025-10-13 01:10:00|52.79|48.47|53.08|48.76|53.18|48.86|52.79|48.47|0
1760318100000|2025-10-13 01:15:00|53.07|48.75|52.91|48.59|53.17|48.85|52.83|48.51|0
1760318400000|2025-10-13 01:20:00|52.92|48.6|52.75|48.43|52.97|48.65|52.53|48.21|0
1760318700000|2025-10-13 01:25:00|52.76|48.44|52.66|48.34|52.78|48.46|52.59|48.27|0
1760319000000|2025-10-13 01:30:00|52.64|48.32|52.93|48.61|52.94|48.62|52.36|48.04|0
1760319300000|2025-10-13 01:35:00|52.94|48.62|52.73|48.89|53.02|48.92|52.45|48.13|0
1760319600000|2025-10-13 01:40:00|52.72|48.88|52.34|48.5|52.72|48.88|52.3|48.46|0
1760319900000|2025-10-13 01:45:00|52.33|48.49|52.21|48.37|52.33|48.49|52.16|48.32|0
1760320200000|2025-10-13 01:50:00|52.19|48.35|52.05|48.21|52.68|48.84|52.04|48.2|0
1760320500000|2025-10-13 01:55:00|52.03|48.19|52.04|48.2|52.15|48.31|51.99|48.15|0
1760320800000|2025-10-13 02:00:00|52.01|48.17|52.23|48.39|52.23|48.39|51.99|48.15|0
1760321100000|2025-10-13 02:05:00|52.22|48.38|52.11|48.27|52.25|48.41|52.02|48.18|0
1760321400000|2025-10-13 02:10:00|51.94|48.1|52.21|48.37|52.3|48.46|51.93|48.09|0
1760321700000|2025-10-13 02:15:00|52.2|48.36|52.21|48.37|52.24|48.4|52.09|48.25|0
1760322000000|2025-10-13 02:20:00|52.2|48.36|52.18|48.34|52.29|48.45|52.13|48.29|0
1760322300000|2025-10-13 02:25:00|52.21|48.37|52.14|48.3|52.21|48.37|52.1|48.26|0
1760322600000|2025-10-13 02:30:00|52.13|48.29|52.03|48.19|52.17|48.33|51.99|48.15|0
1760322900000|2025-10-13 02:35:00|52.05|48.21|52|48.16|52.09|48.25|51.83|47.99|0
1760323200000|2025-10-13 02:40:00|52.01|48.17|52.15|48.31|52.15|48.31|51.94|48.1|0
1760323500000|2025-10-13 02:45:00|52.17|48.33|51.98|48.14|52.18|48.34|51.89|48.05|0
1760323800000|2025-10-13 02:50:00|51.99|48.15|52.23|48.39|52.23|48.39|51.99|48.15|0
1760324100000|2025-10-13 02:55:00|52.22|48.38|52.56|48.72|52.56|48.72|52.18|48.34|0
1760324400000|2025-10-13 03:00:00|52.54|48.7|52.13|48.77|52.73|48.96|52.06|48.62|0
1760324700000|2025-10-13 03:05:00|52.12|48.76|51.86|48.5|52.13|48.77|51.85|48.49|0
1760325000000|2025-10-13 03:10:00|51.87|48.51|51.31|48.91|51.88|49.03|51.22|48.32|0
1760325300000|2025-10-13 03:15:00|51.32|48.92|51.48|49.08|51.5|49.1|51.29|48.89|0
1760325600000|2025-10-13 03:20:00|51.5|49.1|51.6|49.2|51.61|49.21|51.37|48.97|0
1760325900000|2025-10-13 03:25:00|51.61|49.21|51.58|49.18|51.61|49.21|51.4|49|0
1760326200000|2025-10-13 03:30:00|51.59|49.19|51.77|49.37|51.82|49.42|51.59|49.19|0
1760326500000|2025-10-13 03:35:00|51.76|49.36|51.81|49.41|51.83|49.43|51.65|49.25|0
1760326800000|2025-10-13 03:40:00|51.79|49.39|51.83|49.43|51.96|49.56|51.78|49.38|0
1760327100000|2025-10-13 03:45:00|51.84|49.44|52.07|49.67|52.09|49.69|51.84|49.44|0
1760327400000|2025-10-13 03:50:00|52.17|49.77|52.31|49.91|52.35|49.95|52.13|49.73|0
1760327700000|2025-10-13 03:55:00|52.33|49.93|52.38|49.98|52.47|50.07|52.27|49.87|0
1760328000000|2025-10-13 04:00:00|52.37|49.97|52.26|49.86|52.38|49.98|52.13|49.73|0
1760328300000|2025-10-13 04:05:00|52.27|49.87|52.23|49.83|52.35|49.95|52.11|49.71|0
1760328600000|2025-10-13 04:10:00|52.24|49.84|52.08|49.68|52.27|49.87|52.04|49.64|0
1760328900000|2025-10-13 04:15:00|52.07|49.67|52.01|49.61|52.07|49.67|51.95|49.55|0
1760329200000|2025-10-13 04:20:00|52.02|49.62|52.14|49.74|52.21|49.81|51.98|49.58|0
1760329500000|2025-10-13 04:25:00|52.15|49.75|51.82|49.42|52.15|49.75|51.78|49.38|0
1760329800000|2025-10-13 04:30:00|51.84|49.44|51.88|49.48|51.92|49.52|51.76|49.36|0
1760330100000|2025-10-13 04:35:00|51.91|49.51|51.9|49.5|51.91|49.51|51.8|49.4|0
1760330400000|2025-10-13 04:40:00|51.89|49.49|51.89|49.49|51.92|49.52|51.79|49.39|0
1760330700000|2025-10-13 04:45:00|51.87|49.47|51.85|49.45|51.89|49.49|51.83|49.43|0
1760331000000|2025-10-13 04:50:00|51.84|49.44|51.66|49.26|51.89|49.49|51.6|49.2|0
1760331300000|2025-10-13 04:55:00|51.65|49.25|51.69|49.29|51.75|49.35|51.65|49.25|0
1760331600000|2025-10-13 05:00:00|51.71|49.31|51.83|49.43|51.91|49.51|51.62|49.22|0
1760331900000|2025-10-13 05:05:00|51.84|49.44|51.72|49.32|51.94|49.54|51.7|49.3|0
1760332200000|2025-10-13 05:10:00|51.73|49.33|51.71|49.31|51.82|49.42|51.7|49.3|0
1760332500000|2025-10-13 05:15:00|51.7|49.3|51.63|49.23|51.75|49.35|51.52|49.12|0
1760332800000|2025-10-13 05:20:00|51.64|49.24|51.67|49.27|51.7|49.3|51.54|49.14|0
1760333100000|2025-10-13 05:25:00|51.68|49.28|51.66|49.26|51.71|49.31|51.6|49.2|0
1760333400000|2025-10-13 05:30:00|51.67|49.27|51.66|49.26|51.67|49.27|51.6|49.2|0
1760333700000|2025-10-13 05:35:00|51.65|49.25|51.55|49.15|51.67|49.27|51.52|49.12|0
1760334000000|2025-10-13 05:40:00|51.56|49.16|51.73|49.33|51.76|49.36|51.55|49.15|0
1760334300000|2025-10-13 05:45:00|51.74|49.34|51.8|49.4|51.88|49.48|51.63|49.23|0
1760334600000|2025-10-13 05:50:00|51.79|49.39|51.6|49.2|51.87|49.47|51.59|49.19|0
1760334900000|2025-10-13 05:55:00|51.59|49.19|51.61|49.21|51.74|49.34|51.59|49.19|0
1760335200000|2025-10-13 06:00:00|51.62|49.22|51.57|49.17|51.68|49.28|51.51|49.11|0
1760335500000|2025-10-13 06:05:00|51.56|49.16|51.89|49.49|51.94|49.54|51.43|49.03|0
1760335800000|2025-10-13 06:10:00|51.87|49.47|52.14|49.74|52.44|50.04|51.73|49.33|0
1760336100000|2025-10-13 06:15:00|52.09|49.69|52.18|49.78|52.21|49.81|52|49.6|0
1760336400000|2025-10-13 06:20:00|52.19|49.79|52.1|49.7|52.22|49.82|51.93|49.53|0
1760336700000|2025-10-13 06:25:00|52.08|49.68|51.84|49.44|52.11|49.71|51.77|49.37|0
1760337000000|2025-10-13 06:30:00|51.85|49.45|51.43|49.03|51.89|49.49|51.42|49.02|0
1760337300000|2025-10-13 06:35:00|51.46|49.06|51.51|49.11|51.62|49.22|51.38|48.98|0
1760337600000|2025-10-13 06:40:00|51.49|49.09|51.33|48.93|51.53|49.13|51.3|48.9|0
1760337900000|2025-10-13 06:45:00|51.34|48.94|51.34|48.94|51.6|49.2|51.33|48.93|0
1760338200000|2025-10-13 06:50:00|51.33|48.93|51.22|48.82|51.33|48.93|51.17|48.77|0
1760338500000|2025-10-13 06:55:00|51.2|48.8|50.94|48.54|51.23|48.83|50.84|48.44|0
1760338800000|2025-10-13 07:00:00|50.93|48.53|51.18|48.78|51.26|48.86|50.59|48.19|0
1760339100000|2025-10-13 07:05:00|51.19|48.79|50.7|48.3|51.24|48.84|50.64|48.24|0
1760339400000|2025-10-13 07:10:00|50.71|48.31|50.38|47.98|50.71|48.31|50.34|47.94|0
1760339700000|2025-10-13 07:15:00|50.4|48|50.44|48.04|50.48|48.08|50.31|47.91|0
1760340000000|2025-10-13 07:20:00|50.46|48.06|49.94|47.54|50.51|48.11|49.89|47.49|0
1760340300000|2025-10-13 07:25:00|49.95|47.55|49.82|47.42|50.04|47.64|49.77|47.37|0
1760340600000|2025-10-13 07:30:00|49.87|47.47|49.8|47.4|49.94|47.54|49.58|47.18|0
1760340900000|2025-10-13 07:35:00|49.79|47.39|50.02|47.62|50.09|47.69|49.76|47.36|0
1760341200000|2025-10-13 07:40:00|50.04|47.64|50.07|47.67|50.07|47.67|49.74|47.34|0
1760341500000|2025-10-13 07:45:00|50.1|47.7|50.25|47.85|50.28|47.88|50.1|47.7|0
1760341800000|2025-10-13 07:50:00|50.26|47.86|50.48|48.08|50.49|48.09|50.2|47.8|0
1760342100000|2025-10-13 07:55:00|50.46|48.06|50.06|47.66|50.48|48.08|50.04|47.64|0
1760342400000|2025-10-13 08:00:00|50.08|47.68|50.04|47.64|50.23|47.83|49.97|47.57|0
1760342700000|2025-10-13 08:05:00|50.03|47.63|50.33|47.93|50.34|47.94|50.03|47.63|0
1760343000000|2025-10-13 08:10:00|50.32|47.92|50.44|48.04|50.45|48.05|50.25|47.85|0
1760343300000|2025-10-13 08:15:00|50.47|48.07|50.42|48.02|50.65|48.25|50.32|47.92|0
1760343600000|2025-10-13 08:20:00|50.46|48.06|50.65|48.25|50.68|48.28|50.18|47.78|0
1760343900000|2025-10-13 08:25:00|50.64|48.24|50.88|48.48|50.88|48.48|50.64|48.24|0
1760344200000|2025-10-13 08:30:00|50.86|48.46|50.43|48.03|50.86|48.46|50.41|48.01|0
1760344500000|2025-10-13 08:35:00|50.46|48.06|50.81|48.41|50.86|48.46|50.4|48|0
1760344800000|2025-10-13 08:40:00|50.82|48.42|51.06|48.66|51.07|48.67|50.58|48.18|0
1760345100000|2025-10-13 08:45:00|51.04|48.64|50.87|48.47|51.05|48.65|50.84|48.44|0
1760345400000|2025-10-13 08:50:00|50.88|48.48|50.66|48.26|50.89|48.49|50.59|48.19|0
1760345700000|2025-10-13 08:55:00|50.64|48.24|50.41|48.01|50.69|48.29|50.32|47.92|0
1760346000000|2025-10-13 09:00:00|50.42|48.02|50.52|48.12|50.59|48.19|50.26|47.86|0
1760346300000|2025-10-13 09:05:00|50.51|48.11|50.63|48.23|50.64|48.24|50.44|48.04|0
1760346600000|2025-10-13 09:10:00|50.64|48.24|50.71|48.31|50.81|48.41|50.64|48.24|0
1760346900000|2025-10-13 09:15:00|50.72|48.32|50.46|48.06|50.72|48.32|50.38|47.98|0
1760347200000|2025-10-13 09:20:00|50.49|48.09|50.75|48.35|50.78|48.38|50.39|47.99|0
1760347500000|2025-10-13 09:25:00|50.74|48.34|50.68|48.28|50.75|48.35|50.54|48.14|0
1760347800000|2025-10-13 09:30:00|50.7|48.3|50.67|48.27|50.89|48.49|50.64|48.24|0
1760348100000|2025-10-13 09:35:00|50.66|48.26|50.88|48.48|50.99|48.59|50.65|48.25|0
1760348400000|2025-10-13 09:40:00|50.87|48.47|50.87|48.47|50.91|48.51|50.78|48.38|0
1760348700000|2025-10-13 09:45:00|50.84|48.44|50.89|48.49|50.94|48.54|50.8|48.4|0
1760349000000|2025-10-13 09:50:00|50.91|48.51|50.93|48.53|50.97|48.57|50.67|48.27|0
1760349300000|2025-10-13 09:55:00|50.92|48.52|50.97|48.57|50.98|48.58|50.71|48.31|0
1760349600000|2025-10-13 10:00:00|50.98|48.58|50.87|48.47|51.11|48.71|50.79|48.39|0
1760349900000|2025-10-13 10:05:00|50.89|48.49|50.93|48.53|50.96|48.56|50.84|48.44|0
1760350200000|2025-10-13 10:10:00|50.97|48.57|50.96|48.56|51.03|48.63|50.92|48.52|0
1760350500000|2025-10-13 10:15:00|50.98|48.58|51.19|48.79|51.45|49.05|50.95|48.55|0
1760350800000|2025-10-13 10:20:00|51.2|48.8|51.29|48.89|51.42|49.02|51.07|48.67|0
1760351100000|2025-10-13 10:25:00|51.3|48.9|50.99|48.59|51.33|48.93|50.97|48.57|0
1760351400000|2025-10-13 10:30:00|51.04|48.64|50.85|48.45|51.06|48.66|50.74|48.34|0
1760351700000|2025-10-13 10:35:00|50.86|48.46|51.03|48.63|51.05|48.65|50.75|48.35|0
1760352000000|2025-10-13 10:40:00|51.05|48.65|51.38|48.98|51.48|49.08|50.98|48.58|0
1760352300000|2025-10-13 10:45:00|51.39|48.99|51.44|49.04|51.58|49.18|51.36|48.96|0
1760352600000|2025-10-13 10:50:00|51.4|49|51.47|49.07|51.67|49.27|51.4|49|0
1760352900000|2025-10-13 10:55:00|51.46|49.06|51.26|48.86|51.5|49.1|51.08|48.68|0
1760353200000|2025-10-13 11:00:00|51.36|48.96|51.51|49.11|51.83|49.43|50.83|48.43|0
1760353500000|2025-10-13 11:05:00|51.54|49.14|52.53|50.13|52.78|50.38|51.45|49.05|0
1760353800000|2025-10-13 11:10:00|52.51|50.11|52.49|50.09|53.53|51.13|52.36|49.96|0
1760354100000|2025-10-13 11:15:00|52.5|50.1|52.34|49.94|52.58|50.18|52.23|49.83|0
1760354400000|2025-10-13 11:20:00|52.37|49.97|52.51|50.11|52.58|50.18|52.22|49.82|0
1760354700000|2025-10-13 11:25:00|52.57|50.17|52.72|50.32|52.73|50.33|52.42|50.02|0
1760355000000|2025-10-13 11:30:00|52.71|50.31|52.52|50.12|53.24|50.84|52.45|50.05|0
1760355300000|2025-10-13 11:35:00|52.57|50.17|52.73|50.33|52.85|50.45|52.23|49.83|0
1760355600000|2025-10-13 11:40:00|52.75|50.35|52.21|49.81|52.79|50.39|52.11|49.71|0
1760355900000|2025-10-13 11:45:00|52.19|49.79|52.2|49.8|52.29|49.89|52.04|49.64|0
1760356200000|2025-10-13 11:50:00|52.25|49.85|52.26|49.86|52.56|50.16|52.11|49.71|0
1760356500000|2025-10-13 11:55:00|52.24|49.84|52.44|50.04|52.51|50.11|52.2|49.8|0
1760356800000|2025-10-13 12:00:00|52.38|49.98|52.77|50.37|52.97|50.57|52.38|49.98|0
1760357100000|2025-10-13 12:05:00|52.81|50.41|52.62|50.22|52.91|50.51|52.6|50.2|0
1760357400000|2025-10-13 12:10:00|52.65|50.25|52.38|49.98|52.65|50.25|52.38|49.98|0
1760357700000|2025-10-13 12:15:00|52.4|50|52.35|49.95|52.54|50.14|52.14|49.74|0
1760358000000|2025-10-13 12:20:00|52.34|49.94|52.23|49.83|52.58|50.18|52.23|49.83|0
1760358300000|2025-10-13 12:25:00|52.21|49.81|52.35|49.95|52.38|49.98|52.09|49.69|0
1760358600000|2025-10-13 12:30:00|52.38|49.98|51.64|49.24|52.38|49.98|51.61|49.21|0
1760358900000|2025-10-13 12:35:00|51.63|49.23|51.6|49.2|51.73|49.33|51.57|49.17|0
1760359200000|2025-10-13 12:40:00|51.61|49.21|51.76|49.36|51.78|49.38|51.6|49.2|0
1760359500000|2025-10-13 12:45:00|51.78|49.38|51.71|49.31|51.79|49.39|51.59|49.19|0
1760359800000|2025-10-13 12:50:00|51.77|49.37|51.69|49.29|52.16|49.76|51.64|49.24|0
1760360100000|2025-10-13 12:55:00|51.73|49.33|51.89|49.49|51.91|49.51|51.68|49.28|0
1760360400000|2025-10-13 13:00:00|51.88|49.48|51.4|49|51.88|49.48|51.24|48.84|0
1760360700000|2025-10-13 13:05:00|51.38|48.98|51.5|49.1|51.59|49.19|51.3|48.9|0
1760361000000|2025-10-13 13:10:00|51.49|49.09|51.36|48.96|51.57|49.17|51.3|48.9|0
1760361300000|2025-10-13 13:15:00|51.38|48.98|51.71|49.31|51.71|49.31|51.34|48.94|0
1760361600000|2025-10-13 13:20:00|51.7|49.3|51.82|49.42|51.92|49.52|51.5|49.1|0
1760361900000|2025-10-13 13:25:00|51.8|49.4|49.73|47.33|51.82|49.42|49.72|47.32|0
1760362200000|2025-10-13 13:30:00|52.09|49.69|51.94|49.54|52.09|49.69|50.95|48.55|0
1760362500000|2025-10-13 13:35:00|51.89|49.49|51.96|49.56|52.58|50.18|51.82|49.42|0
1760362800000|2025-10-13 13:40:00|51.93|49.53|51.8|49.4|52.54|50.14|51.39|48.99|0
1760363100000|2025-10-13 13:45:00|51.78|49.38|51.74|49.34|52.31|49.91|51.64|49.24|0
1760363400000|2025-10-13 13:50:00|51.72|49.32|51.28|48.88|51.99|49.59|50.89|48.49|0
1760363700000|2025-10-13 13:55:00|51.31|48.91|50.17|47.77|51.33|48.93|50.12|47.72|0
1760364000000|2025-10-13 14:00:00|50.22|47.82|50|47.6|50.78|48.38|50|47.6|0
1760364300000|2025-10-13 14:05:00|50.03|47.63|50.4|48|50.59|48.19|50.03|47.63|0
1760364600000|2025-10-13 14:10:00|50.46|48.06|50.82|48.42|50.99|48.59|50.36|47.96|0
1760364900000|2025-10-13 14:15:00|50.77|48.37|50.66|48.26|50.78|48.38|50.32|47.92|0
1760365200000|2025-10-13 14:20:00|50.62|48.22|51.01|48.61|51.83|49.43|50.44|48.04|0
1760365500000|2025-10-13 14:25:00|51.03|48.63|51.53|49.13|51.92|49.52|51.03|48.63|0
1760365800000|2025-10-13 14:30:00|51.51|49.11|51.06|48.66|51.98|49.58|51|48.6|0
1760366100000|2025-10-13 14:35:00|51.07|48.67|50.58|48.18|51.07|48.67|50.43|48.03|0
1760366400000|2025-10-13 14:40:00|50.57|48.17|51.06|48.66|51.2|48.8|50.34|47.94|0
1760366700000|2025-10-13 14:45:00|51.12|48.72|51.63|49.23|51.63|49.23|50.91|48.51|0
1760367000000|2025-10-13 14:50:00|51.62|49.22|51.91|49.51|52.17|49.77|51.6|49.2|0
1760367300000|2025-10-13 14:55:00|51.94|49.54|52.68|50.28|52.85|50.45|51.94|49.54|0
1760367600000|2025-10-13 15:00:00|52.65|50.25|52.74|50.34|52.9|50.5|52.45|50.05|0
1760367900000|2025-10-13 15:05:00|52.75|50.35|52.33|49.93|52.95|50.55|52.32|49.92|0
1760368200000|2025-10-13 15:10:00|52.32|49.92|51.81|49.41|52.35|49.95|51.76|49.36|0
1760368500000|2025-10-13 15:15:00|51.8|49.4|51.22|48.82|51.83|49.43|51.22|48.82|0
1760368800000|2025-10-13 15:20:00|51.21|48.81|51.06|48.66|51.21|48.81|50.78|48.38|0
1760369100000|2025-10-13 15:25:00|51.01|48.61|51.04|48.64|51.19|48.79|50.99|48.59|0
1760369400000|2025-10-13 15:30:00|51.06|48.66|50.81|48.41|51.09|48.69|50.65|48.25|0
1760369700000|2025-10-13 15:35:00|50.78|48.38|50.9|48.5|50.91|48.51|50.66|48.26|0
1760370000000|2025-10-13 15:40:00|50.89|48.49|51.25|48.85|51.3|48.9|50.89|48.49|0
1760370300000|2025-10-13 15:45:00|51.26|48.86|51.12|48.72|51.39|48.99|51.01|48.61|0
1760370600000|2025-10-13 15:50:00|51.09|48.69|50.98|48.58|51.17|48.77|50.92|48.52|0
1760370900000|2025-10-13 15:55:00|50.99|48.59|50.81|48.41|51.06|48.66|50.74|48.34|0
1760371200000|2025-10-13 16:00:00|50.79|48.39|50.9|48.5|51.01|48.61|50.78|48.38|0
1760371500000|2025-10-13 16:05:00|50.89|48.49|50.71|48.31|51.03|48.63|49.49|47.09|0
1760371800000|2025-10-13 16:10:00|50.73|48.33|50.61|48.21|50.83|48.43|50.57|48.17|0
1760372100000|2025-10-13 16:15:00|50.6|48.2|50.37|47.97|50.6|48.2|50.29|47.89|0
1760372400000|2025-10-13 16:20:00|50.39|47.99|50.4|48|50.92|48.52|50.16|47.76|0
1760372700000|2025-10-13 16:25:00|50.39|47.99|50.44|48.04|50.52|48.12|50.26|47.86|0
1760373000000|2025-10-13 16:30:00|50.42|48.02|50.15|47.75|50.48|48.08|50.15|47.75|0
1760373300000|2025-10-13 16:35:00|50.13|47.73|50.35|47.95|50.37|47.97|50.12|47.72|0
1760373600000|2025-10-13 16:40:00|50.37|47.97|50.42|48.02|50.58|48.18|50.32|47.92|0
1760373900000|2025-10-13 16:45:00|50.43|48.03|50.13|47.73|50.56|48.16|50.12|47.72|0
1760374200000|2025-10-13 16:50:00|50.15|47.75|49.92|47.52|50.18|47.78|49.88|47.48|0
1760374500000|2025-10-13 16:55:00|49.91|47.51|49.59|47.19|50.03|47.63|49.53|47.13|0
1760374800000|2025-10-13 17:00:00|49.57|47.17|49.44|47.04|49.63|47.23|49.4|47|0
1760375100000|2025-10-13 17:05:00|49.45|47.05|49.57|47.17|49.64|47.24|49.42|47.02|0
1760375400000|2025-10-13 17:10:00|49.56|47.16|50.28|47.88|50.3|47.9|49.55|47.15|0
1760375700000|2025-10-13 17:15:00|50.31|47.91|50.59|48.19|50.65|48.25|50.17|47.77|0
1760376000000|2025-10-13 17:20:00|50.61|48.21|50.37|47.97|50.64|48.24|50.13|47.73|0
1760376300000|2025-10-13 17:25:00|50.42|48.02|50.66|48.26|50.69|48.29|50.35|47.95|0
1760376600000|2025-10-13 17:30:00|50.63|48.23|50.61|48.21|50.7|48.3|50.49|48.09|0
1760376900000|2025-10-13 17:35:00|50.63|48.23|50.73|48.33|50.8|48.4|50.47|48.07|0
1760377200000|2025-10-13 17:40:00|50.71|48.31|50.83|48.43|50.86|48.46|50.68|48.28|0
1760377500000|2025-10-13 17:45:00|50.84|48.44|50.79|48.39|50.88|48.48|50.73|48.33|0
1760377800000|2025-10-13 17:50:00|50.78|48.38|50.73|48.33|51.04|48.64|50.72|48.32|0
1760378100000|2025-10-13 17:55:00|50.72|48.32|50.37|47.97|50.82|48.42|50.37|47.97|0
1760378400000|2025-10-13 18:00:00|50.36|47.96|50.1|47.7|50.44|48.04|50.02|47.62|0
1760378700000|2025-10-13 18:05:00|50.12|47.72|50|47.6|50.13|47.73|49.98|47.58|0
1760379000000|2025-10-13 18:10:00|49.99|47.59|49.76|47.36|50.06|47.66|49.76|47.36|0
1760379300000|2025-10-13 18:15:00|49.73|47.33|49.7|47.3|49.8|47.4|49.65|47.25|0
1760379600000|2025-10-13 18:20:00|49.68|47.28|49.43|47.03|49.71|47.31|49.39|46.99|0
1760379900000|2025-10-13 18:25:00|49.44|47.04|49.32|46.92|49.49|47.09|49.21|46.81|0
1760380200000|2025-10-13 18:30:00|49.3|46.9|49.43|47.03|49.47|47.07|49.22|46.82|0
1760380500000|2025-10-13 18:35:00|49.42|47.02|49.72|47.32|49.76|47.36|49.37|46.97|0
1760380800000|2025-10-13 18:40:00|49.68|47.28|50.09|47.69|50.24|47.84|49.66|47.26|0
1760381100000|2025-10-13 18:45:00|50.08|47.68|50.18|47.78|50.28|47.88|50.02|47.62|0
1760381400000|2025-10-13 18:50:00|50.2|47.8|50.5|48.1|50.55|48.15|50.08|47.68|0
1760381700000|2025-10-13 18:55:00|50.52|48.12|50.67|48.27|50.81|48.41|50.46|48.06|0
1760382000000|2025-10-13 19:00:00|50.66|48.26|50.78|48.38|50.92|48.52|50.51|48.11|0
1760382300000|2025-10-13 19:05:00|50.79|48.39|50.5|48.1|50.83|48.43|50.4|48|0
1760382600000|2025-10-13 19:10:00|50.49|48.09|50.62|48.22|50.68|48.28|50.37|47.97|0
1760382900000|2025-10-13 19:15:00|50.61|48.21|50.39|47.99|50.7|48.3|50.26|47.86|0
1760383200000|2025-10-13 19:20:00|50.38|47.98|50.08|47.68|50.38|47.98|49.99|47.59|0
1760383500000|2025-10-13 19:25:00|50.06|47.66|50.4|48|50.43|48.03|49.99|47.59|0
1760383800000|2025-10-13 19:30:00|50.44|48.04|50.3|47.9|50.46|48.06|50.24|47.84|0
1760384100000|2025-10-13 19:35:00|50.27|47.87|49.99|47.59|50.37|47.97|49.92|47.52|0
1760384400000|2025-10-13 19:40:00|50|47.6|49.82|47.42|50|47.6|49.73|47.33|0
1760384700000|2025-10-13 19:45:00|49.83|47.43|50.17|47.77|50.2|47.8|49.82|47.42|0
1760385000000|2025-10-13 19:50:00|50.14|47.74|49.93|47.53|50.26|47.86|49.88|47.48|0
1760385300000|2025-10-13 19:55:00|49.91|47.51|50.23|47.83|50.26|47.86|49.85|47.45|0
1760385600000|2025-10-13 20:00:00|50.15|47.75|50.37|47.97|50.37|47.97|50.06|47.66|0
1760385900000|2025-10-13 20:05:00|50.35|47.95|50.45|48.05|50.5|48.1|50.34|47.94|0
1760386200000|2025-10-13 20:10:00|50.43|48.03|50.44|48.04|50.5|48.1|50.41|48.01|0
1760386500000|2025-10-13 20:15:00|50.42|48.02|50.58|48.18|50.6|48.2|50.39|47.99|0
1760386800000|2025-10-13 20:20:00|50.55|48.15|50.55|48.15|50.61|48.21|50.53|48.13|0
1760387100000|2025-10-13 20:25:00|50.54|48.14|50.58|48.18|50.59|48.19|50.52|48.12|0
1760387400000|2025-10-13 20:30:00|50.59|48.19|50.6|48.2|50.66|48.26|50.56|48.16|0
1760387700000|2025-10-13 20:35:00|50.62|48.22|50.66|48.26|50.67|48.27|50.6|48.2|0
1760388000000|2025-10-13 20:40:00|50.64|48.24|50.65|48.25|50.66|48.26|50.57|48.17|0
1760388300000|2025-10-13 20:45:00|50.66|48.26|50.68|48.28|50.68|48.28|50.62|48.22|0
1760388600000|2025-10-13 20:50:00|50.65|48.25|50.7|48.3|50.74|48.34|50.63|48.23|0
1760388900000|2025-10-13 20:55:00|51.1|47.9|51.01|47.81|51.11|47.91|51.01|47.81|0
1760389200000|2025-10-13 21:00:00|51.02|47.82|50.99|47.79|51.02|47.82|50.96|47.76|0
1760389500000|2025-10-13 21:05:00|50.97|47.77|50.96|47.76|50.99|47.79|50.96|47.76|0
1760389800000|2025-10-13 21:10:00|50.95|47.75|50.95|47.75|50.95|47.75|50.95|47.75|0
1760390100000|2025-10-13 21:15:00|50.94|47.74|50.94|47.74|50.95|47.75|50.93|47.73|0
1760390400000|2025-10-13 21:20:00|50.93|47.73|50.94|47.74|50.94|47.74|50.93|47.73|0
1760391000000|2025-10-13 21:30:00|50.93|47.73|50.94|47.74|50.94|47.74|50.93|47.73|0
1760391300000|2025-10-13 21:35:00|50.96|47.76|50.96|47.76|50.96|47.76|50.96|47.76|0
1760391900000|2025-10-13 21:45:00|50.94|47.74|50.91|47.71|50.94|47.74|50.89|47.69|0
1760392500000|2025-10-13 21:55:00|50.9|47.7|50.86|47.66|50.93|47.73|50.86|47.66|0
1760392800000|2025-10-13 22:00:00|50.96|47.76|50.79|47.59|50.96|47.76|50.76|47.56|0
1760393100000|2025-10-13 22:05:00|50.78|47.58|50.79|47.59|50.81|47.61|50.74|47.54|0
1760393400000|2025-10-13 22:10:00|50.8|47.6|50.72|47.52|50.86|47.66|50.71|47.51|0
1760393700000|2025-10-13 22:15:00|50.75|47.55|50.68|47.48|50.75|47.55|50.62|47.42|0
1760394000000|2025-10-13 22:20:00|50.69|47.49|50.89|47.69|50.89|47.69|50.68|47.48|0
1760394300000|2025-10-13 22:25:00|50.9|47.7|51|47.8|51|47.8|50.84|47.64|0
1760394600000|2025-10-13 22:30:00|50.96|47.76|50.84|47.64|50.96|47.76|50.79|47.59|0
1760394900000|2025-10-13 22:35:00|50.82|47.62|50.84|47.64|50.87|47.67|50.73|47.53|0
1760395200000|2025-10-13 22:40:00|50.82|47.62|50.75|47.55|50.85|47.65|50.75|47.55|0
1760395500000|2025-10-13 22:45:00|50.76|47.56|50.7|47.5|50.79|47.59|50.66|47.46|0
1760395800000|2025-10-13 22:50:00|50.68|47.48|50.72|47.52|50.74|47.54|50.68|47.48|0
1760396100000|2025-10-13 22:55:00|50.71|47.51|50.64|47.44|50.74|47.54|50.64|47.44|0
1760396400000|2025-10-13 23:00:00|50.65|47.45|50.67|47.47|50.83|47.63|50.64|47.44|0
1760396700000|2025-10-13 23:05:00|50.65|47.45|50.78|47.58|50.83|47.63|50.65|47.45|0
1760397000000|2025-10-13 23:10:00|50.79|47.59|50.92|47.72|50.92|47.72|50.78|47.58|0
1760397300000|2025-10-13 23:15:00|50.91|47.71|50.8|47.6|50.97|47.77|50.78|47.58|0
1760397600000|2025-10-13 23:20:00|50.81|47.61|50.75|47.55|50.83|47.63|50.71|47.51|0
1760397900000|2025-10-13 23:25:00|50.76|47.56|50.79|47.59|50.82|47.62|50.76|47.56|0
1760398200000|2025-10-13 23:30:00|50.8|47.6|50.85|47.65|50.9|47.7|50.79|47.59|0
1760398500000|2025-10-13 23:35:00|50.86|47.66|50.98|47.78|50.99|47.79|50.86|47.66|0
1760398800000|2025-10-13 23:40:00|50.97|47.77|51|47.8|51.06|47.86|50.93|47.73|0
1760399100000|2025-10-13 23:45:00|51.01|47.81|51|47.8|51.09|47.89|50.98|47.78|0
1760399400000|2025-10-13 23:50:00|50.99|47.79|50.94|47.74|50.99|47.79|50.92|47.72|0
1760399700000|2025-10-13 23:55:00|50.93|47.73|50.89|47.69|50.94|47.74|50.89|47.69|0
1760400000000|2025-10-14 00:00:00|50.9|47.7|50.68|47.48|51.01|47.81|50.65|47.45|0
1760400300000|2025-10-14 00:05:00|50.67|47.47|50.54|47.34|50.67|47.47|50.48|47.28|0
1760400600000|2025-10-14 00:10:00|50.53|47.33|50.48|47.28|50.65|47.45|50.38|47.18|0
1760400900000|2025-10-14 00:15:00|50.45|47.25|49.59|47.19|50.48|47.62|49.44|47.04|0
1760401200000|2025-10-14 00:20:00|49.6|47.2|49.4|47|49.6|47.2|49.4|47|0
1760401500000|2025-10-14 00:25:00|49.46|47.06|49.27|46.87|49.46|47.06|49.23|46.83|0
1760401800000|2025-10-14 00:30:00|49.29|46.89|48.74|46.34|49.3|46.9|48.74|46.34|0
1760402100000|2025-10-14 00:35:00|48.73|46.33|48.95|46.55|49|46.6|48.73|46.33|0
1760402400000|2025-10-14 00:40:00|48.93|46.53|49.07|46.67|49.14|46.74|48.93|46.53|0
1760402700000|2025-10-14 00:45:00|49.08|46.68|49.3|46.9|49.44|47.04|49.08|46.68|0
1760403000000|2025-10-14 00:50:00|49.31|46.91|49.31|46.91|49.39|46.99|49.25|46.85|0
1760403300000|2025-10-14 00:55:00|49.3|46.9|49.38|46.98|49.42|47.02|49.28|46.88|0
1760403600000|2025-10-14 01:00:00|49.4|47|49.51|47.11|49.54|47.14|49.22|46.82|0
1760403900000|2025-10-14 01:05:00|49.49|47.09|49.47|47.07|49.85|47.45|49.44|47.04|0
1760404200000|2025-10-14 01:10:00|49.48|47.08|49.48|47.08|49.59|47.19|49.4|47|0
1760404500000|2025-10-14 01:15:00|49.45|47.05|49.57|47.17|49.64|47.24|49.45|47.05|0
1760404800000|2025-10-14 01:20:00|49.56|47.16|49.44|47.04|49.57|47.17|49.4|47|0
1760405100000|2025-10-14 01:25:00|49.43|47.03|49.35|46.95|49.5|47.1|49.31|46.91|0
1760405400000|2025-10-14 01:30:00|49.36|46.96|49.4|47|49.47|47.07|49.35|46.95|0
1760405700000|2025-10-14 01:35:00|49.39|46.99|49.27|46.87|49.45|47.05|49.27|46.87|0
1760406000000|2025-10-14 01:40:00|49.29|46.89|49.22|46.82|49.32|46.92|49.14|46.74|0
1760406300000|2025-10-14 01:45:00|49.21|46.81|49.23|46.83|49.27|46.87|49.14|46.74|0
1760406600000|2025-10-14 01:50:00|49.24|46.84|49.18|46.78|49.27|46.87|49.17|46.77|0
1760406900000|2025-10-14 01:55:00|49.19|46.79|49.25|46.85|49.25|46.85|49.15|46.75|0
1760407200000|2025-10-14 02:00:00|49.23|46.83|49.11|46.71|49.34|46.94|49.1|46.7|0
1760407500000|2025-10-14 02:05:00|49.12|46.72|49.08|46.68|49.18|46.78|49.02|46.62|0
1760407800000|2025-10-14 02:10:00|49.09|46.69|49.06|46.66|49.13|46.73|48.99|46.59|0
1760408100000|2025-10-14 02:15:00|49.07|46.67|49.09|46.69|49.14|46.74|49.03|46.63|0
1760408400000|2025-10-14 02:20:00|49.11|46.71|49.12|46.72|49.17|46.77|49.07|46.67|0
1760408700000|2025-10-14 02:25:00|49.1|46.7|49.32|46.92|49.4|47|49.09|46.69|0
1760409000000|2025-10-14 02:30:00|49.33|46.93|49.5|47.1|49.52|47.12|49.31|46.91|0
1760409300000|2025-10-14 02:35:00|49.48|47.08|49.43|47.03|49.54|47.14|49.39|46.99|0
1760409600000|2025-10-14 02:40:00|49.44|47.04|49.47|47.07|49.48|47.08|49.39|46.99|0
1760409900000|2025-10-14 02:45:00|49.45|47.05|49.69|47.29|49.71|47.31|49.4|47|0
1760410200000|2025-10-14 02:50:00|49.7|47.3|49.81|47.41|49.82|47.42|49.62|47.22|0
1760410500000|2025-10-14 02:55:00|49.8|47.4|49.87|47.47|49.87|47.47|49.76|47.36|0
1760410800000|2025-10-14 03:00:00|49.84|47.44|49.89|47.49|49.96|47.56|49.75|47.35|0
1760411100000|2025-10-14 03:05:00|49.9|47.5|50.12|47.72|50.15|47.75|49.84|47.44|0
1760411400000|2025-10-14 03:10:00|50.11|47.71|50.16|47.76|50.21|47.81|50.05|47.65|0
1760411700000|2025-10-14 03:15:00|50.15|47.75|50.37|47.97|50.4|48|50.12|47.72|0
1760412000000|2025-10-14 03:20:00|50.34|47.94|50.36|47.96|50.39|47.99|50.3|47.9|0
1760412300000|2025-10-14 03:25:00|50.35|47.95|50.27|47.87|50.38|47.98|50.23|47.83|0
1760412600000|2025-10-14 03:30:00|50.25|47.85|50.3|47.9|50.33|47.93|50.23|47.83|0
1760412900000|2025-10-14 03:35:00|50.29|47.89|50.29|47.89|50.38|47.98|50.27|47.87|0
1760413200000|2025-10-14 03:40:00|50.27|47.87|50.27|47.87|50.37|47.97|50.22|47.82|0
1760413500000|2025-10-14 03:45:00|50.28|47.88|50.26|47.86|50.35|47.95|50.22|47.82|0
1760413800000|2025-10-14 03:50:00|50.24|47.84|50.38|47.98|50.52|48.12|50.23|47.83|0
1760414100000|2025-10-14 03:55:00|50.37|47.97|50.35|47.95|50.44|48.04|50.31|47.91|0
1760414400000|2025-10-14 04:00:00|50.34|47.94|50.75|48.35|50.95|48.55|50.29|47.89|0
1760414700000|2025-10-14 04:05:00|50.93|48.53|50.97|48.57|51.02|48.62|50.54|48.14|0
1760415000000|2025-10-14 04:10:00|51.04|48.64|51.35|48.95|51.46|49.06|50.96|48.56|0
1760415300000|2025-10-14 04:15:00|51.32|48.92|52.56|50.16|52.65|50.25|51.32|48.92|0
1760415600000|2025-10-14 04:20:00|52.54|50.14|52.07|49.67|52.72|50.32|52.03|49.63|0
1760415900000|2025-10-14 04:25:00|52.04|49.64|52.45|50.05|52.57|50.17|52.04|49.64|0
1760416200000|2025-10-14 04:30:00|52.41|50.01|52.63|50.23|53.18|50.78|52.41|50.01|0
1760416500000|2025-10-14 04:35:00|52.62|50.22|52.44|50.04|52.73|50.33|52.31|49.91|0
1760416800000|2025-10-14 04:40:00|52.42|50.02|52.5|50.1|52.67|50.27|52.37|49.97|0
1760417100000|2025-10-14 04:45:00|52.51|50.11|52.68|50.28|52.79|50.39|52.43|50.03|0
1760417400000|2025-10-14 04:50:00|52.7|50.3|52.72|50.32|53.1|50.7|52.67|50.27|0
1760417700000|2025-10-14 04:55:00|52.7|50.3|52.3|49.9|52.79|50.39|52.27|49.87|0
1760418000000|2025-10-14 05:00:00|52.28|49.88|52.5|50.1|52.61|50.21|52.05|49.65|0
1760418300000|2025-10-14 05:05:00|52.51|50.11|52.21|49.81|52.65|50.25|52.13|49.73|0
1760418600000|2025-10-14 05:10:00|52.27|49.87|52.26|49.86|52.36|49.96|52.08|49.68|0
1760418900000|2025-10-14 05:15:00|52.23|49.83|52.15|49.75|52.33|49.93|52.07|49.67|0
1760419200000|2025-10-14 05:20:00|52.17|49.77|52.26|49.86|52.37|49.97|52.11|49.71|0
1760419500000|2025-10-14 05:25:00|52.27|49.87|52.43|50.03|52.45|50.05|52.2|49.8|0
1760419800000|2025-10-14 05:30:00|52.4|50|53|50.6|53.08|50.68|52.37|49.97|0
1760420100000|2025-10-14 05:35:00|52.99|50.59|54.36|51.96|54.38|51.98|52.96|50.56|0
1760420400000|2025-10-14 05:40:00|54.38|51.98|55.08|52.68|55.37|52.97|54.08|51.68|0
1760420700000|2025-10-14 05:45:00|55.05|52.65|54.83|52.43|55.62|53.22|54.83|52.43|0
1760421000000|2025-10-14 05:50:00|54.86|52.46|54.33|51.93|55.02|52.62|54.28|51.88|0
1760421300000|2025-10-14 05:55:00|54.34|51.94|54.35|51.95|54.47|52.07|54.27|51.87|0
1760421600000|2025-10-14 06:00:00|54.32|51.92|54.17|51.77|54.54|52.14|54|51.6|0
1760421900000|2025-10-14 06:05:00|54.16|51.76|54.31|51.91|54.36|51.96|54|51.6|0
1760422200000|2025-10-14 06:10:00|54.32|51.92|54.17|51.77|54.37|51.97|54.01|51.61|0
1760422500000|2025-10-14 06:15:00|54.18|51.78|54.28|51.88|54.32|51.92|53.82|51.42|0
1760422800000|2025-10-14 06:20:00|54.21|51.81|54.76|52.36|55.02|52.62|54.16|51.76|0
1760423100000|2025-10-14 06:25:00|54.79|52.39|54.5|52.1|54.79|52.39|54.27|51.87|0
1760423400000|2025-10-14 06:30:00|54.49|52.09|54.62|52.22|54.65|52.25|54.23|51.83|0
1760423700000|2025-10-14 06:35:00|54.61|52.21|54.9|52.5|55.05|52.65|54.43|52.03|0
1760424000000|2025-10-14 06:40:00|55.04|52.64|55.3|52.9|55.68|53.28|54.97|52.57|0
1760424300000|2025-10-14 06:45:00|55.28|52.88|54.98|52.58|55.51|53.11|54.91|52.51|0
1760424600000|2025-10-14 06:50:00|54.99|52.59|54.86|52.46|55.04|52.64|54.78|52.38|0
1760424900000|2025-10-14 06:55:00|54.87|52.47|55.17|52.77|55.29|52.89|54.76|52.36|0
1760425200000|2025-10-14 07:00:00|55.18|52.78|55.61|53.21|55.61|53.21|54.93|52.53|0
1760425500000|2025-10-14 07:05:00|55.6|53.2|55.9|53.5|56.61|54.21|55.44|53.04|0
1760425800000|2025-10-14 07:10:00|55.92|53.52|55.14|52.74|55.95|53.55|54.99|52.59|0
1760426100000|2025-10-14 07:15:00|55.15|52.75|54.53|52.13|55.19|52.79|54.38|51.98|0
1760426400000|2025-10-14 07:20:00|54.54|52.14|55.14|52.74|55.22|52.82|54.54|52.14|0
1760426700000|2025-10-14 07:25:00|55.13|52.73|54.82|52.42|55.25|52.85|54.74|52.34|0
1760427000000|2025-10-14 07:30:00|54.81|52.41|55.31|52.91|55.57|53.17|54.76|52.36|0
1760427300000|2025-10-14 07:35:00|55.3|52.9|57.24|52.92|57.35|54.66|55.13|52.56|0
1760427600000|2025-10-14 07:40:00|57.17|52.85|57.17|52.85|57.55|53.23|56.69|52.37|0
1760427900000|2025-10-14 07:45:00|57.19|52.87|57.39|53.07|57.41|53.09|56.81|52.49|0
1760428200000|2025-10-14 07:50:00|57.37|53.05|57.49|53.17|57.62|53.3|57.04|52.72|0
1760428500000|2025-10-14 07:55:00|57.48|53.16|57.27|52.95|57.78|53.46|57.08|52.76|0
1760428800000|2025-10-14 08:00:00|57.25|52.93|57.86|53.54|57.94|53.62|56.87|52.55|0
1760429100000|2025-10-14 08:05:00|57.88|53.56|57.35|53.03|57.94|53.62|57.28|52.96|0
1760429400000|2025-10-14 08:10:00|57.31|52.99|56.77|52.45|57.46|53.14|56.58|52.26|0
1760429700000|2025-10-14 08:15:00|56.78|52.46|56.92|52.6|57|52.68|56.73|52.41|0
1760430000000|2025-10-14 08:20:00|56.94|52.62|56.61|52.29|57.01|52.69|56.61|52.29|0
1760430300000|2025-10-14 08:25:00|56.59|52.27|56.54|52.22|56.83|52.51|56.48|52.16|0
1760430600000|2025-10-14 08:30:00|56.52|52.2|56.35|52.03|56.52|52.2|56.2|51.88|0
1760430900000|2025-10-14 08:35:00|56.34|52.02|56.12|51.8|56.38|52.06|56.07|51.75|0
1760431200000|2025-10-14 08:40:00|56.14|51.82|56.12|51.8|56.38|52.06|56.02|51.7|0
1760431500000|2025-10-14 08:45:00|56.11|51.79|56.84|52.52|56.87|52.55|56.11|51.79|0
1760431800000|2025-10-14 08:50:00|56.82|52.5|55.29|52.89|56.86|53.49|55.21|52.47|0
1760432100000|2025-10-14 08:55:00|55.28|52.88|54.92|52.52|55.28|52.88|54.79|52.39|0
1760432400000|2025-10-14 09:00:00|54.95|52.55|54.75|52.35|55.1|52.7|54.71|52.31|0
1760432700000|2025-10-14 09:05:00|54.76|52.36|54.73|52.33|54.81|52.41|54.47|52.07|0
1760433000000|2025-10-14 09:10:00|54.75|52.35|55.1|52.7|55.13|52.73|54.67|52.27|0
1760433300000|2025-10-14 09:15:00|55.08|52.68|55.24|52.84|55.47|53.07|55.08|52.68|0
1760433600000|2025-10-14 09:20:00|55.15|52.75|55.4|53|55.45|53.05|55.09|52.69|0
1760433900000|2025-10-14 09:25:00|55.45|53.05|55.4|53|55.5|53.1|55.35|52.95|0
1760434200000|2025-10-14 09:30:00|55.43|53.03|55.7|53.3|55.72|53.32|55.3|52.9|0
1760434500000|2025-10-14 09:35:00|55.71|53.31|55.72|53.32|55.86|53.46|55.62|53.22|0
1760434800000|2025-10-14 09:40:00|55.73|53.33|55.36|52.96|55.8|53.4|55.34|52.94|0
1760435100000|2025-10-14 09:45:00|55.38|52.98|55.66|53.26|55.67|53.27|55.33|52.93|0
1760435400000|2025-10-14 09:50:00|55.73|53.33|56.11|53.71|56.25|53.85|55.73|53.33|0
1760435700000|2025-10-14 09:55:00|56.12|53.72|56.01|53.61|56.14|53.74|55.92|53.52|0
1760436000000|2025-10-14 10:00:00|56.03|53.63|56.06|53.66|56.2|53.8|55.93|53.53|0
1760436300000|2025-10-14 10:05:00|56.05|53.65|56.18|53.78|56.24|53.84|56.02|53.62|0
1760436600000|2025-10-14 10:10:00|56.17|53.77|56.52|54.12|56.73|54.33|56.16|53.76|0
1760436900000|2025-10-14 10:15:00|56.6|54.2|56.77|54.37|56.8|54.4|56.57|54.17|0
1760437200000|2025-10-14 10:20:00|56.79|54.39|56.51|54.11|57.03|54.63|56.49|54.09|0
1760437500000|2025-10-14 10:25:00|56.52|54.12|57.47|55.07|57.47|55.07|56.46|54.06|0
1760437800000|2025-10-14 10:30:00|57.43|55.03|57.92|55.52|58.18|55.78|57.41|55.01|0
1760438100000|2025-10-14 10:35:00|57.95|55.55|57.42|55.02|58.01|55.61|57.2|54.8|0
1760438400000|2025-10-14 10:40:00|57.43|55.03|58.26|55.86|58.34|55.94|57.42|55.02|0
1760438700000|2025-10-14 10:45:00|58.4|56|58.78|56.38|58.98|56.58|58.36|55.96|0
1760439000000|2025-10-14 10:50:00|58.84|56.44|58.82|56.42|58.95|56.55|58.37|55.97|0
1760439300000|2025-10-14 10:55:00|58.84|56.44|57.78|55.38|58.92|56.52|57.78|55.38|0
1760439600000|2025-10-14 11:00:00|57.77|55.37|57.02|54.62|57.77|55.37|57.01|54.61|0
1760439900000|2025-10-14 11:05:00|57.03|54.63|56.45|54.05|57.09|54.69|56.12|53.72|0
1760440200000|2025-10-14 11:10:00|56.46|54.06|56.5|54.1|56.52|54.12|56.27|53.87|0
1760440500000|2025-10-14 11:15:00|56.45|54.05|56.25|53.85|56.53|54.13|56.12|53.72|0
1760440800000|2025-10-14 11:20:00|56.23|53.83|56.06|53.66|56.25|53.85|55.95|53.55|0
1760441100000|2025-10-14 11:25:00|56.08|53.68|56.21|53.81|56.23|53.83|55.76|53.36|0
1760441400000|2025-10-14 11:30:00|56.23|53.83|55.96|53.56|56.33|53.93|55.83|53.43|0
1760441700000|2025-10-14 11:35:00|56.01|53.61|55.7|53.3|56.01|53.61|55.53|53.13|0
1760442000000|2025-10-14 11:40:00|55.71|53.31|56.02|53.62|56.06|53.66|55.62|53.22|0
1760442300000|2025-10-14 11:45:00|56|53.6|55.96|53.56|56.17|53.77|55.73|53.33|0
1760442600000|2025-10-14 11:50:00|55.91|53.51|55.51|53.11|55.95|53.55|55.46|53.06|0
1760442900000|2025-10-14 11:55:00|55.41|53.01|55.54|53.14|55.59|53.19|55.33|52.93|0
1760443200000|2025-10-14 12:00:00|55.52|53.12|56.13|53.73|56.13|53.73|55.49|53.09|0
1760443500000|2025-10-14 12:05:00|56.07|53.67|56.1|53.7|56.32|53.92|56.02|53.62|0
1760443800000|2025-10-14 12:10:00|56.08|53.68|55.97|53.57|56.09|53.69|55.83|53.43|0
1760444100000|2025-10-14 12:15:00|55.95|53.55|56.19|53.79|56.36|53.96|55.82|53.42|0
1760444400000|2025-10-14 12:20:00|56.22|53.82|55.92|53.52|56.22|53.82|55.89|53.49|0
1760444700000|2025-10-14 12:25:00|55.91|53.51|55.81|53.41|56.06|53.66|55.78|53.38|0
1760445000000|2025-10-14 12:30:00|55.82|53.42|56.07|53.67|57.56|55.16|55.72|53.32|0
1760445300000|2025-10-14 12:35:00|56.08|53.68|56.73|54.33|56.9|54.5|56.04|53.64|0
1760445600000|2025-10-14 12:40:00|56.75|54.35|57.34|54.94|58.78|56.38|56.62|54.22|0
1760445900000|2025-10-14 12:45:00|57.33|54.93|57.03|54.63|57.33|54.93|56.83|54.43|0
1760446200000|2025-10-14 12:50:00|57.01|54.61|56.24|53.84|57.01|54.61|56.19|53.79|0
1760446500000|2025-10-14 12:55:00|56.2|53.8|56.22|53.82|56.34|53.94|56.18|53.78|0
1760446800000|2025-10-14 13:00:00|56.23|53.83|56.02|53.62|56.42|54.02|55.94|53.54|0
1760447100000|2025-10-14 13:05:00|56.01|53.61|56.06|53.66|56.1|53.7|55.92|53.52|0
1760447400000|2025-10-14 13:10:00|56.09|53.69|55.99|53.59|56.11|53.71|55.88|53.48|0
1760447700000|2025-10-14 13:15:00|56|53.6|55.9|53.5|56.14|53.74|55.85|53.45|0
1760448000000|2025-10-14 13:20:00|55.88|53.48|56.06|53.66|56.29|53.89|55.85|53.45|0
1760448300000|2025-10-14 13:25:00|56.04|53.64|55.98|53.58|56.16|53.76|55.98|53.58|0
1760448600000|2025-10-14 13:30:00|56.21|53.81|57.76|55.36|57.8|55.4|56.21|53.81|0
1760448900000|2025-10-14 13:35:00|57.81|55.41|58.58|56.18|59.37|56.97|57.77|55.37|0
1760449200000|2025-10-14 13:40:00|58.56|56.16|60.19|57.79|60.36|57.96|58.5|56.1|0
1760449500000|2025-10-14 13:45:00|60.17|57.77|59.23|56.83|60.62|58.22|58.77|56.37|0
1760449800000|2025-10-14 13:50:00|59.24|56.84|58.28|55.88|59.85|57.45|57.97|55.57|0
1760450100000|2025-10-14 13:55:00|58.24|55.84|57.24|54.84|58.28|55.88|57.19|54.79|0
1760450400000|2025-10-14 14:00:00|57.27|54.87|56.8|54.4|57.8|55.4|56.7|54.3|0
1760450700000|2025-10-14 14:05:00|56.75|54.35|57.5|55.1|57.57|55.17|56.7|54.3|0
1760451000000|2025-10-14 14:10:00|57.47|55.07|56.53|54.13|57.47|55.07|56.5|54.1|0
1760451300000|2025-10-14 14:15:00|56.57|54.17|56.15|53.75|56.88|54.48|56.09|53.69|0
1760451600000|2025-10-14 14:20:00|56.17|53.77|55.58|53.18|56.22|53.82|55.49|53.09|0
1760451900000|2025-10-14 14:25:00|55.55|53.15|55.13|52.73|55.57|53.17|55|52.6|0
1760452200000|2025-10-14 14:30:00|55.15|52.75|55.33|52.93|55.62|53.22|55.03|52.63|0
1760452500000|2025-10-14 14:35:00|55.31|52.91|54.93|52.53|55.31|52.91|54.8|52.4|0
1760452800000|2025-10-14 14:40:00|54.95|52.55|55.08|52.68|55.08|52.68|54.72|52.32|0
1760453100000|2025-10-14 14:45:00|55.05|52.65|54.92|52.52|55.28|52.88|54.77|52.37|0
1760453400000|2025-10-14 14:50:00|54.84|52.44|55.05|52.65|55.63|53.23|54.84|52.44|0
1760453700000|2025-10-14 14:55:00|55.06|52.66|55.18|52.78|55.6|53.2|55.01|52.61|0
1760454000000|2025-10-14 15:00:00|55.11|52.71|54.44|52.04|55.16|52.76|54.44|52.04|0
1760454300000|2025-10-14 15:05:00|54.46|52.06|54.7|52.3|54.73|52.33|54.08|51.68|0
1760454600000|2025-10-14 15:10:00|54.71|52.31|54.81|52.41|54.92|52.52|54.59|52.19|0
1760454900000|2025-10-14 15:15:00|54.83|52.43|55.07|52.67|55.27|52.87|54.76|52.36|0
1760455200000|2025-10-14 15:20:00|55.06|52.66|54.44|52.04|55.16|52.76|54.41|52.01|0
1760455500000|2025-10-14 15:25:00|54.42|52.02|54.94|52.54|55.04|52.64|54.37|51.97|0
1760455800000|2025-10-14 15:30:00|54.93|52.53|54.59|52.19|54.98|52.58|54.54|52.14|0
1760456100000|2025-10-14 15:35:00|54.6|52.2|54.69|52.29|54.83|52.43|53.7|51.3|0
1760456400000|2025-10-14 15:40:00|54.71|52.31|53.73|51.33|54.75|52.35|53.62|51.22|0
1760456700000|2025-10-14 15:45:00|53.67|51.27|52.98|50.58|53.67|51.27|52.94|50.54|0
1760457000000|2025-10-14 15:50:00|52.96|50.56|52.34|49.94|53.01|50.61|52.2|49.8|0
1760457300000|2025-10-14 15:55:00|52.33|49.93|52.72|50.32|52.76|50.36|52.3|49.9|0
1760457600000|2025-10-14 16:00:00|52.71|50.31|53.13|50.73|53.25|50.85|52.5|50.1|0
1760457900000|2025-10-14 16:05:00|53.14|50.74|53.49|51.09|53.59|51.19|53.02|50.62|0
1760458200000|2025-10-14 16:10:00|53.48|51.08|53.02|50.62|53.48|51.08|52.99|50.59|0
1760458500000|2025-10-14 16:15:00|53|50.6|52.34|49.94|53.05|50.65|52.34|49.94|0
1760458800000|2025-10-14 16:20:00|52.36|49.96|51.99|49.59|52.45|50.05|51.65|49.25|0
1760459100000|2025-10-14 16:25:00|52.01|49.61|51.76|49.36|52.13|49.73|51.7|49.3|0
1760459400000|2025-10-14 16:30:00|51.75|49.35|51.42|49.02|51.75|49.35|51.27|48.87|0
1760459700000|2025-10-14 16:35:00|51.4|49|51.54|49.14|51.61|49.21|51.08|48.68|0
1760460000000|2025-10-14 16:40:00|51.52|49.12|51.27|48.87|51.52|49.12|51.15|48.75|0
1760460300000|2025-10-14 16:45:00|51.29|48.89|50.99|48.59|51.29|48.89|50.81|48.41|0
1760460600000|2025-10-14 16:50:00|51.03|48.63|51.03|48.63|51.07|48.67|50.7|48.3|0
1760460900000|2025-10-14 16:55:00|51.09|48.69|51.76|49.36|51.78|49.38|51.06|48.66|0
1760461200000|2025-10-14 17:00:00|51.78|49.38|51.74|49.34|52.26|49.86|51.73|49.33|0
1760461500000|2025-10-14 17:05:00|51.77|49.37|51.36|48.96|51.79|49.39|51.34|48.94|0
1760461800000|2025-10-14 17:10:00|51.35|48.95|51.35|48.95|51.4|49|51.11|48.71|0
1760462100000|2025-10-14 17:15:00|51.34|48.94|51.5|49.1|51.5|49.1|51.16|48.76|0
1760462400000|2025-10-14 17:20:00|51.48|49.08|51.14|48.74|51.48|49.08|51.05|48.65|0
1760462700000|2025-10-14 17:25:00|51.12|48.72|50.86|48.46|51.14|48.74|50.84|48.44|0
1760463000000|2025-10-14 17:30:00|50.88|48.48|51.34|48.94|51.41|49.01|50.84|48.44|0
1760463300000|2025-10-14 17:35:00|51.32|48.92|51.34|48.94|51.51|49.11|51.26|48.86|0
1760463600000|2025-10-14 17:40:00|51.32|48.92|50.9|48.5|51.34|48.94|50.9|48.5|0
1760463900000|2025-10-14 17:45:00|50.89|48.49|50.65|48.25|50.96|48.56|50.59|48.19|0
1760464200000|2025-10-14 17:50:00|50.67|48.27|50.76|48.36|50.87|48.47|50.44|48.04|0
1760464500000|2025-10-14 17:55:00|50.75|48.35|50.97|48.57|51.04|48.64|50.68|48.28|0
1760464800000|2025-10-14 18:00:00|50.93|48.53|51.12|48.72|51.17|48.77|50.87|48.47|0
1760465100000|2025-10-14 18:05:00|51.13|48.73|51.12|48.72|51.21|48.81|51|48.6|0
1760465400000|2025-10-14 18:10:00|51.13|48.73|50.87|48.47|51.17|48.77|50.82|48.42|0
1760465700000|2025-10-14 18:15:00|50.86|48.46|50.8|48.4|50.97|48.57|50.7|48.3|0
1760466000000|2025-10-14 18:20:00|50.79|48.39|50.97|48.57|51.11|48.71|50.79|48.39|0
1760466300000|2025-10-14 18:25:00|50.99|48.59|50.72|48.32|51.12|48.72|50.55|48.15|0
1760466600000|2025-10-14 18:30:00|50.69|48.29|50.76|48.36|50.82|48.42|50.58|48.18|0
1760466900000|2025-10-14 18:35:00|50.77|48.37|51.08|48.68|51.09|48.69|50.7|48.3|0
1760467200000|2025-10-14 18:40:00|51.11|48.71|51.03|48.63|51.24|48.84|51|48.6|0
1760467500000|2025-10-14 18:45:00|51.05|48.65|50.84|48.44|51.08|48.68|50.84|48.44|0
1760467800000|2025-10-14 18:50:00|50.86|48.46|50.73|48.33|50.89|48.49|50.66|48.26|0
1760468100000|2025-10-14 18:55:00|50.75|48.35|50.89|48.49|50.93|48.53|50.74|48.34|0
1760468400000|2025-10-14 19:00:00|50.87|48.47|50.67|48.27|50.87|48.47|50.45|48.05|0
1760468700000|2025-10-14 19:05:00|50.66|48.26|51.01|48.61|51.01|48.61|50.56|48.16|0
1760469000000|2025-10-14 19:10:00|51|48.6|51.1|48.7|51.14|48.74|50.82|48.42|0
1760469300000|2025-10-14 19:15:00|51.08|48.68|50.97|48.57|51.15|48.75|50.9|48.5|0
1760469600000|2025-10-14 19:20:00|50.96|48.56|50.8|48.4|51.02|48.62|50.8|48.4|0
1760469900000|2025-10-14 19:25:00|50.81|48.41|51.05|48.65|51.05|48.65|50.75|48.35|0
1760470200000|2025-10-14 19:30:00|51.08|48.68|51.25|48.85|51.33|48.93|51.01|48.61|0
1760470500000|2025-10-14 19:35:00|51.23|48.83|53.77|49.93|54.41|51.38|51.21|48.81|0
1760470800000|2025-10-14 19:40:00|53.75|49.91|54.89|51.05|55.11|51.27|53.32|49.48|0
1760471100000|2025-10-14 19:45:00|54.91|51.07|54.51|50.67|55.14|51.3|54.12|50.28|0
1760471400000|2025-10-14 19:50:00|54.59|50.75|54.08|50.24|54.76|50.92|53.83|49.99|0
1760471700000|2025-10-14 19:55:00|54.16|50.32|52.97|50.57|54.35|50.91|52.68|50.1|0
1760472000000|2025-10-14 20:00:00|52.72|50.32|52.78|50.38|52.87|50.47|52.48|50.08|0
1760472300000|2025-10-14 20:05:00|52.76|50.36|53.75|51.35|53.77|51.37|52.72|50.32|0
1760472600000|2025-10-14 20:10:00|53.76|51.36|53.76|51.36|53.93|51.53|53.69|51.29|0
1760472900000|2025-10-14 20:15:00|53.77|51.37|53.86|51.46|53.93|51.53|53.63|51.23|0
1760473200000|2025-10-14 20:20:00|53.87|51.47|54.15|51.75|54.18|51.78|53.86|51.46|0
1760473500000|2025-10-14 20:25:00|54.12|51.72|54.09|51.69|54.15|51.75|54.01|51.61|0
1760473800000|2025-10-14 20:30:00|54.12|51.72|53.66|51.26|54.15|51.75|53.63|51.23|0
1760474100000|2025-10-14 20:35:00|53.68|51.28|53.8|51.4|53.8|51.4|53.66|51.26|0
1760474400000|2025-10-14 20:40:00|53.81|51.41|53.77|51.37|53.83|51.43|53.72|51.32|0
1760474700000|2025-10-14 20:45:00|53.75|51.35|53.75|51.35|53.83|51.43|53.69|51.29|0
1760475000000|2025-10-14 20:50:00|53.74|51.34|53.63|51.23|53.79|51.39|53.55|51.15|0
1760475300000|2025-10-14 20:55:00|53.61|51.21|54.11|50.91|54.22|51.25|53.61|50.85|0
1760475600000|2025-10-14 21:00:00|54.12|50.92|54.16|50.96|54.17|50.97|54.07|50.87|0
1760475900000|2025-10-14 21:05:00|54.19|50.99|54.14|50.94|54.2|51|54.08|50.88|0
1760476200000|2025-10-14 21:10:00|54.12|50.92|54.08|50.88|54.15|50.95|54.08|50.88|0
1760476500000|2025-10-14 21:15:00|54.09|50.89|54.14|50.94|54.19|50.99|54.07|50.87|0
1760476800000|2025-10-14 21:20:00|54.11|50.91|54.1|50.9|54.12|50.92|54.07|50.87|0
1760477100000|2025-10-14 21:25:00|54.12|50.92|54.12|50.92|54.15|50.95|54.12|50.92|0
1760477400000|2025-10-14 21:30:00|54.11|50.91|54.08|50.88|54.12|50.92|54.08|50.88|0
1760477700000|2025-10-14 21:35:00|54.07|50.87|54.06|50.86|54.07|50.87|54.06|50.86|0
1760478000000|2025-10-14 21:40:00|54.07|50.87|54.1|50.9|54.1|50.9|54.06|50.86|0
1760478300000|2025-10-14 21:45:00|54.06|50.86|54.07|50.87|54.08|50.88|54.06|50.86|0
1760478600000|2025-10-14 21:50:00|54.08|50.88|54.07|50.87|54.08|50.88|54.07|50.87|0
1760478900000|2025-10-14 21:55:00|54.06|50.86|54.06|50.86|54.07|50.87|54.05|50.85|0
1760479200000|2025-10-14 22:00:00|54.01|50.81|53.42|50.22|54.08|50.88|53.33|50.13|0
1760479500000|2025-10-14 22:05:00|53.38|50.18|53.86|50.66|53.86|50.66|53.35|50.15|0
1760479800000|2025-10-14 22:10:00|53.85|50.65|53.88|50.68|53.88|50.68|53.57|50.37|0
1760480100000|2025-10-14 22:15:00|53.86|50.66|54.01|50.81|54.06|50.86|53.85|50.65|0
1760480400000|2025-10-14 22:20:00|54|50.8|53.9|50.7|54|50.8|53.86|50.66|0
1760480700000|2025-10-14 22:25:00|53.88|50.68|53.79|50.59|53.92|50.72|53.69|50.49|0
1760481000000|2025-10-14 22:30:00|53.75|50.55|53.92|50.72|53.98|50.78|53.69|50.49|0
1760481300000|2025-10-14 22:35:00|53.91|50.71|53.81|50.61|53.92|50.72|53.78|50.58|0
1760481600000|2025-10-14 22:40:00|53.79|50.59|53.78|50.58|53.83|50.63|53.73|50.53|0
1760481900000|2025-10-14 22:45:00|53.77|50.57|53.79|50.59|53.84|50.64|53.73|50.53|0
1760482200000|2025-10-14 22:50:00|53.82|50.62|53.74|50.54|53.83|50.63|53.69|50.49|0
1760482500000|2025-10-14 22:55:00|53.75|50.55|53.71|50.51|53.76|50.56|53.69|50.49|0
1760482800000|2025-10-14 23:00:00|53.72|50.52|53.66|50.46|53.82|50.62|53.66|50.46|0
1760483100000|2025-10-14 23:05:00|53.64|50.44|53.62|50.42|53.76|50.56|53.5|50.3|0
1760483400000|2025-10-14 23:10:00|53.63|50.43|53.42|50.22|53.63|50.43|53.39|50.19|0
1760483700000|2025-10-14 23:15:00|53.41|50.21|53.36|50.16|53.46|50.26|53.36|50.16|0
1760484000000|2025-10-14 23:20:00|53.33|50.13|53.3|50.1|53.36|50.16|53.21|50.01|0
1760484300000|2025-10-14 23:25:00|53.31|50.11|53.54|50.34|53.59|50.39|53.31|50.11|0
1760484600000|2025-10-14 23:30:00|53.53|50.33|53.44|50.24|53.59|50.39|53.41|50.21|0
1760484900000|2025-10-14 23:35:00|53.45|50.25|53.54|50.34|53.56|50.36|53.44|50.24|0
1760485200000|2025-10-14 23:40:00|53.53|50.33|53.56|50.36|53.62|50.42|53.51|50.31|0
1760485500000|2025-10-14 23:45:00|53.54|50.34|53.48|50.28|53.6|50.4|53.45|50.25|0
1760485800000|2025-10-14 23:50:00|53.49|50.29|53.52|50.32|53.6|50.4|53.46|50.26|0
1760486100000|2025-10-14 23:55:00|53.51|50.31|53.78|50.58|53.78|50.58|53.51|50.31|0
1760486400000|2025-10-15 00:00:00|53.79|50.59|53.66|50.46|53.91|50.71|53.64|50.44|0
1760486700000|2025-10-15 00:05:00|53.67|50.47|53.75|50.55|53.94|50.74|53.65|50.45|0
1760487000000|2025-10-15 00:10:00|53.76|50.56|54.02|50.82|54.13|50.93|53.76|50.56|0
1760487300000|2025-10-15 00:15:00|54.04|50.84|53.25|50.85|54.09|51.21|52.97|50.57|0
1760487600000|2025-10-15 00:20:00|53.24|50.84|53.04|50.64|53.29|50.89|52.97|50.57|0
1760487900000|2025-10-15 00:25:00|53.06|50.66|52.79|50.39|53.07|50.67|52.78|50.38|0
1760488200000|2025-10-15 00:30:00|52.82|50.42|52.97|50.57|52.99|50.59|52.66|50.26|0
1760488500000|2025-10-15 00:35:00|52.95|50.55|52.82|50.42|53.05|50.65|52.74|50.34|0
1760488800000|2025-10-15 00:40:00|52.84|50.44|52.8|50.4|52.86|50.46|52.72|50.32|0
1760489100000|2025-10-15 00:45:00|52.79|50.39|52.76|50.36|52.84|50.44|52.67|50.27|0
1760489400000|2025-10-15 00:50:00|52.73|50.33|52.77|50.37|52.82|50.42|52.7|50.3|0
1760489700000|2025-10-15 00:55:00|52.79|50.39|52.76|50.36|52.79|50.39|52.62|50.22|0
1760490000000|2025-10-15 01:00:00|52.79|50.39|52.67|50.27|52.83|50.43|52.38|49.98|0
1760490300000|2025-10-15 01:05:00|52.68|50.28|52.85|50.45|52.89|50.49|52.56|50.16|0
1760490600000|2025-10-15 01:10:00|52.89|50.49|52.8|50.4|53|50.6|52.75|50.35|0
1760490900000|2025-10-15 01:15:00|52.77|50.37|52.72|50.32|52.86|50.46|52.61|50.21|0
1760491200000|2025-10-15 01:20:00|52.73|50.33|52.32|49.92|52.75|50.35|52.32|49.92|0
1760491500000|2025-10-15 01:25:00|52.6|50.2|52.31|49.91|52.6|50.2|52.24|49.84|0
1760491800000|2025-10-15 01:30:00|52.33|49.93|52.44|50.04|52.52|50.12|52.31|49.91|0
1760492100000|2025-10-15 01:35:00|52.46|50.06|52.35|49.95|52.49|50.09|52.31|49.91|0
1760492400000|2025-10-15 01:40:00|52.33|49.93|52.38|49.98|52.4|50|52.29|49.89|0
1760492700000|2025-10-15 01:45:00|52.37|49.97|52.39|49.99|52.47|50.07|52.33|49.93|0
1760493000000|2025-10-15 01:50:00|52.38|49.98|52.4|50|52.44|50.04|52.32|49.92|0
1760493300000|2025-10-15 01:55:00|52.39|49.99|52.38|49.98|52.43|50.03|52.37|49.97|0
1760493600000|2025-10-15 02:00:00|52.34|49.94|52.38|49.98|52.42|50.02|52.33|49.93|0
1760493900000|2025-10-15 02:05:00|52.36|49.96|52.37|49.97|52.42|50.02|52.29|49.89|0
1760494200000|2025-10-15 02:10:00|52.36|49.96|52.27|49.87|52.4|50|52.21|49.81|0
1760494500000|2025-10-15 02:15:00|52.28|49.88|52.27|49.87|52.34|49.94|52.21|49.81|0
1760494800000|2025-10-15 02:20:00|52.28|49.88|51.71|49.31|52.28|49.88|51.63|49.23|0
1760495100000|2025-10-15 02:25:00|51.72|49.32|51.73|49.33|51.8|49.4|51.68|49.28|0
1760495400000|2025-10-15 02:30:00|51.74|49.34|51.89|49.49|51.92|49.52|51.73|49.33|0
1760495700000|2025-10-15 02:35:00|51.88|49.48|52.14|49.74|52.14|49.74|51.87|49.47|0
1760496000000|2025-10-15 02:40:00|52.12|49.72|52.1|49.7|52.16|49.76|52.04|49.64|0
1760496300000|2025-10-15 02:45:00|52.11|49.71|52.21|49.81|52.24|49.84|52.09|49.69|0
1760496600000|2025-10-15 02:50:00|52.2|49.8|52.19|49.79|52.29|49.89|52.14|49.74|0
1760496900000|2025-10-15 02:55:00|52.16|49.76|52.27|49.87|52.34|49.94|52.13|49.73|0
1760497200000|2025-10-15 03:00:00|52.28|49.88|52.3|49.9|52.33|49.93|52.2|49.8|0
1760497500000|2025-10-15 03:05:00|52.32|49.92|52.26|49.86|52.32|49.92|52.2|49.8|0
1760497800000|2025-10-15 03:10:00|52.28|49.88|52.27|49.87|52.35|49.95|52.24|49.84|0
1760498100000|2025-10-15 03:15:00|52.28|49.88|52.61|50.21|52.7|50.3|52.27|49.87|0
1760498400000|2025-10-15 03:20:00|52.63|50.23|52.45|50.05|52.68|50.28|52.41|50.01|0
1760498700000|2025-10-15 03:25:00|52.41|50.01|52.3|49.9|52.45|50.05|52.28|49.88|0
1760499000000|2025-10-15 03:30:00|52.28|49.88|52.27|49.87|52.39|49.99|52.25|49.85|0
1760499300000|2025-10-15 03:35:00|52.28|49.88|52.05|49.65|52.28|49.88|52.01|49.61|0
1760499600000|2025-10-15 03:40:00|52.07|49.67|52.19|49.79|52.21|49.81|52.01|49.61|0
1760499900000|2025-10-15 03:45:00|52.21|49.81|52.41|50.01|52.43|50.03|52.21|49.81|0
1760500200000|2025-10-15 03:50:00|52.43|50.03|52.34|49.94|52.46|50.06|52.32|49.92|0
1760500500000|2025-10-15 03:55:00|52.35|49.95|52.39|49.99|52.4|50|52.27|49.87|0
1760500800000|2025-10-15 04:00:00|52.37|49.97|52.36|49.96|52.46|50.06|52.29|49.89|0
1760501100000|2025-10-15 04:05:00|52.38|49.98|52.21|49.81|52.39|49.99|52.14|49.74|0
1760501400000|2025-10-15 04:10:00|52.22|49.82|52.21|49.81|52.24|49.84|52.17|49.77|0
1760501700000|2025-10-15 04:15:00|52.22|49.82|52.06|49.66|52.25|49.85|52.02|49.62|0
1760502000000|2025-10-15 04:20:00|52.09|49.69|52.03|49.63|52.11|49.71|52.03|49.63|0
1760502300000|2025-10-15 04:25:00|52.02|49.62|51.97|49.57|52.03|49.63|51.81|49.41|0
1760502600000|2025-10-15 04:30:00|51.96|49.56|51.94|49.54|52|49.6|51.9|49.5|0
1760502900000|2025-10-15 04:35:00|51.93|49.53|51.98|49.58|52.01|49.61|51.89|49.49|0
1760503200000|2025-10-15 04:40:00|51.95|49.55|51.93|49.53|52.01|49.61|51.88|49.48|0
1760503500000|2025-10-15 04:45:00|51.92|49.52|51.85|49.45|51.97|49.57|51.8|49.4|0
1760503800000|2025-10-15 04:50:00|51.87|49.47|51.87|49.47|51.9|49.5|51.79|49.39|0
1760504100000|2025-10-15 04:55:00|51.88|49.48|51.82|49.42|51.93|49.53|51.82|49.42|0
1760504400000|2025-10-15 05:00:00|51.64|49.24|51.16|48.76|51.64|49.24|50.93|48.53|0
1760504700000|2025-10-15 05:05:00|51.12|48.72|51.3|48.9|51.3|48.9|51.12|48.72|0
1760505000000|2025-10-15 05:10:00|51.28|48.88|51.28|48.88|51.39|48.99|51.24|48.84|0
1760505300000|2025-10-15 05:15:00|51.29|48.89|51.3|48.9|51.33|48.93|51.23|48.83|0
1760505600000|2025-10-15 05:20:00|51.32|48.92|51.02|48.62|51.32|48.92|50.96|48.56|0
1760505900000|2025-10-15 05:25:00|51.05|48.65|51.11|48.71|51.21|48.81|50.97|48.57|0
1760506200000|2025-10-15 05:30:00|51.13|48.73|51.33|48.93|51.38|48.98|51.11|48.71|0
1760506500000|2025-10-15 05:35:00|51.3|48.9|51.28|48.88|51.37|48.97|51.26|48.86|0
1760506800000|2025-10-15 05:40:00|51.31|48.91|51.26|48.86|51.34|48.94|51.23|48.83|0
1760507100000|2025-10-15 05:45:00|51.27|48.87|51.29|48.89|51.33|48.93|51.23|48.83|0
1760507400000|2025-10-15 05:50:00|51.3|48.9|51.44|49.04|51.46|49.06|51.22|48.82|0
1760507700000|2025-10-15 05:55:00|51.43|49.03|51.43|49.03|51.47|49.07|51.38|48.98|0
1760508000000|2025-10-15 06:00:00|51.44|49.04|51.45|49.05|51.56|49.16|51.35|48.95|0
1760508300000|2025-10-15 06:05:00|51.46|49.06|51.36|48.96|51.58|49.18|51.36|48.96|0
1760508600000|2025-10-15 06:10:00|51.35|48.95|51.35|48.95|51.4|49|51.28|48.88|0
1760508900000|2025-10-15 06:15:00|51.34|48.94|51.43|49.03|51.58|49.18|51.23|48.83|0
1760509200000|2025-10-15 06:20:00|51.44|49.04|51.36|48.96|51.48|49.08|51.31|48.91|0
1760509500000|2025-10-15 06:25:00|51.35|48.95|51.32|48.92|51.47|49.07|51.31|48.91|0
1760509800000|2025-10-15 06:30:00|51.34|48.94|51.49|49.09|51.54|49.14|51.25|48.85|0
1760510100000|2025-10-15 06:35:00|51.48|49.08|51.19|48.79|51.55|49.15|51.14|48.74|0
1760510400000|2025-10-15 06:40:00|51.18|48.78|51.19|48.79|51.21|48.81|51.06|48.66|0
1760510700000|2025-10-15 06:45:00|51.2|48.8|51.24|48.84|51.32|48.92|51.12|48.72|0
1760511000000|2025-10-15 06:50:00|51.25|48.85|51.23|48.83|51.3|48.9|51.2|48.8|0
1760511300000|2025-10-15 06:55:00|51.24|48.84|51.11|48.71|51.33|48.93|51.06|48.66|0
1760511600000|2025-10-15 07:00:00|51.12|48.72|51.12|48.72|51.18|48.78|51.05|48.65|0
1760511900000|2025-10-15 07:05:00|51.13|48.73|51.11|48.71|51.21|48.81|51.04|48.64|0
1760512200000|2025-10-15 07:10:00|51.13|48.73|51.02|48.62|51.16|48.76|50.8|48.4|0
1760512500000|2025-10-15 07:15:00|51.01|48.61|50.83|48.43|51.02|48.62|50.68|48.28|0
1760512800000|2025-10-15 07:20:00|50.84|48.44|51.13|48.73|51.2|48.8|50.84|48.44|0
1760513100000|2025-10-15 07:25:00|51.14|48.74|51.15|48.75|51.19|48.79|51.09|48.69|0
1760513400000|2025-10-15 07:30:00|51.16|48.76|51.14|48.74|51.26|48.86|51.13|48.73|0
1760513700000|2025-10-15 07:35:00|51.12|48.72|51.06|48.66|51.23|48.83|51.02|48.62|0
1760514000000|2025-10-15 07:40:00|51.02|48.62|51.19|48.79|51.23|48.83|51|48.6|0
1760514300000|2025-10-15 07:45:00|51.2|48.8|51.16|48.76|51.32|48.92|51.15|48.75|0
1760514600000|2025-10-15 07:50:00|51.17|48.77|51.16|48.76|51.28|48.88|51.15|48.75|0
1760514900000|2025-10-15 07:55:00|51.17|48.77|51.02|48.62|51.17|48.77|50.99|48.59|0
1760515200000|2025-10-15 08:00:00|51.03|48.63|50.77|48.37|51.04|48.64|50.72|48.32|0
1760515500000|2025-10-15 08:05:00|50.78|48.38|50.78|48.38|50.82|48.42|50.73|48.33|0
1760515800000|2025-10-15 08:10:00|50.76|48.36|50.67|48.27|50.8|48.4|50.5|48.1|0
1760516100000|2025-10-15 08:15:00|50.69|48.29|50.78|48.38|50.81|48.41|50.49|48.09|0
1760516400000|2025-10-15 08:20:00|50.79|48.39|50.64|48.24|50.9|48.5|50.63|48.23|0
1760516700000|2025-10-15 08:25:00|50.66|48.26|50.72|48.32|50.82|48.42|50.6|48.2|0
1760517000000|2025-10-15 08:30:00|50.71|48.31|50.74|48.34|50.82|48.42|50.62|48.22|0
1760517300000|2025-10-15 08:35:00|50.75|48.35|50.69|48.29|51.01|48.61|50.34|47.94|0
1760517600000|2025-10-15 08:40:00|50.72|48.32|50.63|48.23|50.74|48.34|50.63|48.23|0
1760517900000|2025-10-15 08:45:00|50.65|48.25|50.83|48.43|50.89|48.49|50.59|48.19|0
1760518200000|2025-10-15 08:50:00|50.82|48.42|50.7|48.3|50.85|48.45|50.67|48.27|0
1760518500000|2025-10-15 08:55:00|50.72|48.32|50.37|47.97|50.75|48.35|50.37|47.97|0
1760518800000|2025-10-15 09:00:00|50.36|47.96|50.02|47.62|50.43|48.03|49.99|47.59|0
1760519100000|2025-10-15 09:05:00|50|47.6|49.95|47.55|50.09|47.69|49.85|47.45|0
1760519400000|2025-10-15 09:10:00|49.94|47.54|49.79|47.39|50.01|47.61|49.73|47.33|0
1760519700000|2025-10-15 09:15:00|49.7|47.3|49.93|47.53|49.95|47.55|49.65|47.25|0
1760520000000|2025-10-15 09:20:00|49.94|47.54|50.24|47.84|50.26|47.86|49.91|47.51|0
1760520300000|2025-10-15 09:25:00|50.23|47.83|50.3|47.9|50.39|47.99|50.19|47.79|0
1760520600000|2025-10-15 09:30:00|50.32|47.92|50.08|47.68|50.35|47.95|50.08|47.68|0
1760520900000|2025-10-15 09:35:00|50.15|47.75|49.94|47.54|50.15|47.75|49.79|47.39|0
1760521200000|2025-10-15 09:40:00|49.95|47.55|50.01|47.61|50.12|47.72|49.95|47.55|0
1760521500000|2025-10-15 09:45:00|50.03|47.63|50.09|47.69|50.12|47.72|49.99|47.59|0
1760521800000|2025-10-15 09:50:00|50.11|47.71|49.91|47.51|50.13|47.73|49.83|47.43|0
1760522100000|2025-10-15 09:55:00|49.9|47.5|49.83|47.43|49.92|47.52|49.77|47.37|0
1760522400000|2025-10-15 10:00:00|49.82|47.42|49.86|47.46|49.92|47.52|49.76|47.36|0
1760522700000|2025-10-15 10:05:00|49.88|47.48|49.84|47.44|49.96|47.56|49.81|47.41|0
1760523000000|2025-10-15 10:10:00|49.98|47.58|49.97|47.57|50.05|47.65|49.86|47.46|0
1760523300000|2025-10-15 10:15:00|49.98|47.58|49.92|47.52|50.01|47.61|49.89|47.49|0
1760523600000|2025-10-15 10:20:00|49.93|47.53|49.94|47.54|49.96|47.56|49.88|47.48|0
1760523900000|2025-10-15 10:25:00|49.95|47.55|49.95|47.55|49.98|47.58|49.9|47.5|0
1760524200000|2025-10-15 10:30:00|49.94|47.54|49.99|47.59|49.99|47.59|49.89|47.49|0
1760524500000|2025-10-15 10:35:00|50|47.6|49.95|47.55|50.05|47.65|49.95|47.55|0
1760524800000|2025-10-15 10:40:00|49.96|47.56|49.97|47.57|50.05|47.65|49.95|47.55|0
1760525100000|2025-10-15 10:45:00|49.99|47.59|49.71|47.31|49.99|47.59|49.64|47.24|0
1760525400000|2025-10-15 10:50:00|49.69|47.29|49.62|47.22|49.74|47.34|49.61|47.21|0
1760525700000|2025-10-15 10:55:00|49.6|47.2|49.69|47.29|49.78|47.38|49.6|47.2|0
1760526000000|2025-10-15 11:00:00|49.77|47.37|49.82|47.42|49.82|47.42|49.68|47.28|0
1760526300000|2025-10-15 11:05:00|49.8|47.4|49.79|47.39|49.87|47.47|49.72|47.32|0
1760526600000|2025-10-15 11:10:00|49.82|47.42|49.77|47.37|49.84|47.44|49.69|47.29|0
1760526900000|2025-10-15 11:15:00|49.75|47.35|49.89|47.49|50.02|47.62|49.73|47.33|0
1760527200000|2025-10-15 11:20:00|49.92|47.52|49.95|47.55|49.98|47.58|49.81|47.41|0
1760527500000|2025-10-15 11:25:00|49.96|47.56|49.85|47.45|49.96|47.56|49.71|47.31|0
1760527800000|2025-10-15 11:30:00|49.86|47.46|49.88|47.48|50.04|47.64|49.81|47.41|0
1760528100000|2025-10-15 11:35:00|49.89|47.49|49.72|47.32|49.9|47.5|49.71|47.31|0
1760528400000|2025-10-15 11:40:00|49.71|47.31|49.62|47.22|49.73|47.33|49.58|47.18|0
1760528700000|2025-10-15 11:45:00|49.63|47.23|49.71|47.31|49.72|47.32|49.59|47.19|0
1760529000000|2025-10-15 11:50:00|49.7|47.3|49.61|47.21|49.74|47.34|49.61|47.21|0
1760529300000|2025-10-15 11:55:00|49.6|47.2|49.65|47.25|49.72|47.32|49.58|47.18|0
1760529600000|2025-10-15 12:00:00|49.66|47.26|49.45|47.05|49.71|47.31|49.41|47.01|0
1760529900000|2025-10-15 12:05:00|49.46|47.06|49.13|46.73|49.47|47.07|49.13|46.73|0
1760530200000|2025-10-15 12:10:00|49.14|46.74|49.05|46.65|49.15|46.75|49|46.6|0
1760530500000|2025-10-15 12:15:00|49.03|46.63|48.95|46.55|49.05|46.65|48.9|46.5|0
1760530800000|2025-10-15 12:20:00|48.96|46.56|49.05|46.65|49.34|46.94|48.96|46.56|0
1760531100000|2025-10-15 12:25:00|49.06|46.66|49.29|46.89|49.4|47|49.04|46.64|0
1760531400000|2025-10-15 12:30:00|49.28|46.88|49.23|46.83|49.5|47.1|49.2|46.8|0
1760531700000|2025-10-15 12:35:00|49.22|46.82|49.35|46.95|49.41|47.01|49.22|46.82|0
1760532000000|2025-10-15 12:40:00|49.36|46.96|49.24|46.84|49.48|47.08|49.17|46.77|0
1760532300000|2025-10-15 12:45:00|49.21|46.81|49.18|46.78|49.34|46.94|49.07|46.67|0
1760532600000|2025-10-15 12:50:00|49.17|46.77|49.15|46.75|49.51|47.11|49.13|46.73|0
1760532900000|2025-10-15 12:55:00|49.18|46.78|49.08|46.68|49.18|46.78|49.02|46.62|0
1760533200000|2025-10-15 13:00:00|49.09|46.69|49.25|46.85|49.31|46.91|49.07|46.67|0
1760533500000|2025-10-15 13:05:00|49.26|46.86|49.48|47.08|49.49|47.09|49.2|46.8|0
1760533800000|2025-10-15 13:10:00|49.47|47.07|49.48|47.08|49.48|47.08|49.37|46.97|0
1760534100000|2025-10-15 13:15:00|49.5|47.1|49.22|46.82|49.52|47.12|49.22|46.82|0
1760534400000|2025-10-15 13:20:00|49.23|46.83|49.46|47.06|49.51|47.11|49.22|46.82|0
1760534700000|2025-10-15 13:25:00|49.48|47.08|50.31|47.91|50.33|47.93|49.48|47.08|0
1760535000000|2025-10-15 13:30:00|49.7|47.3|49.81|47.41|49.85|47.45|49.4|47|0
1760535300000|2025-10-15 13:35:00|49.84|47.44|50|47.6|50.03|47.63|49.42|47.02|0
1760535600000|2025-10-15 13:40:00|49.96|47.56|49.61|47.21|49.96|47.56|49.35|46.95|0
1760535900000|2025-10-15 13:45:00|49.6|47.2|50.31|47.91|50.45|48.05|49.19|46.79|0
1760536200000|2025-10-15 13:50:00|50.3|47.9|49.66|47.26|50.43|48.03|49.53|47.13|0
1760536500000|2025-10-15 13:55:00|49.68|47.28|49.29|46.89|49.68|47.28|49.15|46.75|0
1760536800000|2025-10-15 14:00:00|49.24|46.84|48.98|46.58|49.29|46.89|48.93|46.53|0
1760537100000|2025-10-15 14:05:00|48.95|46.55|48.42|46.02|49.04|46.64|48.41|46.01|0
1760537400000|2025-10-15 14:10:00|48.39|45.99|48.76|46.36|48.86|46.46|48.27|45.87|0
1760537700000|2025-10-15 14:15:00|48.71|46.31|48.84|46.44|48.99|46.59|48.6|46.2|0
1760538000000|2025-10-15 14:20:00|48.85|46.45|48.59|46.19|48.92|46.52|48.55|46.15|0
1760538300000|2025-10-15 14:25:00|48.63|46.23|48.82|46.42|48.94|46.54|48.59|46.19|0
1760538600000|2025-10-15 14:30:00|48.79|46.39|49.05|46.65|49.05|46.65|48.73|46.33|0
1760538900000|2025-10-15 14:35:00|49.03|46.63|49.3|46.9|49.33|46.93|48.89|46.49|0
1760539200000|2025-10-15 14:40:00|49.29|46.89|49.27|46.87|49.54|47.14|49.27|46.87|0
1760539500000|2025-10-15 14:45:00|49.26|46.86|49.45|47.05|49.52|47.12|49.26|46.86|0
1760539800000|2025-10-15 14:50:00|49.47|47.07|49.52|47.12|49.68|47.28|49.41|47.01|0
1760540100000|2025-10-15 14:55:00|49.51|47.11|49.31|46.91|49.61|47.21|49.22|46.82|0
1760540400000|2025-10-15 15:00:00|49.28|46.88|49.76|47.36|49.81|47.41|49.25|46.85|0
1760540700000|2025-10-15 15:05:00|49.75|47.35|49.86|47.46|49.9|47.5|49.65|47.25|0
1760541000000|2025-10-15 15:10:00|49.85|47.45|49.94|47.54|50.22|47.82|49.82|47.42|0
1760541300000|2025-10-15 15:15:00|49.93|47.53|50.19|47.79|50.28|47.88|49.84|47.44|0
1760541600000|2025-10-15 15:20:00|50.21|47.81|50.09|47.69|50.26|47.86|50.03|47.63|0
1760541900000|2025-10-15 15:25:00|50.11|47.71|50.3|47.9|50.32|47.92|49.82|47.42|0
1760542200000|2025-10-15 15:30:00|50.29|47.89|50.83|48.43|51.06|48.66|50.17|47.77|0
1760542500000|2025-10-15 15:35:00|50.85|48.45|51.14|48.74|51.5|49.1|50.85|48.45|0
1760542800000|2025-10-15 15:40:00|51.15|48.75|51.53|49.13|51.85|49.45|51.15|48.75|0
1760543100000|2025-10-15 15:45:00|51.52|49.12|52.12|49.72|52.15|49.75|51.52|49.12|0
1760543400000|2025-10-15 15:50:00|52.11|49.71|52.5|50.1|52.84|50.44|52.11|49.71|0
1760543700000|2025-10-15 15:55:00|52.53|50.13|52.21|49.81|52.53|50.13|51.93|49.53|0
1760544000000|2025-10-15 16:00:00|52.18|49.78|52.1|49.7|52.27|49.87|51.66|49.26|0
1760544300000|2025-10-15 16:05:00|52.17|49.77|51.79|49.39|52.46|50.06|51.64|49.24|0
1760544600000|2025-10-15 16:10:00|51.78|49.38|52.04|49.64|52.17|49.77|51.78|49.38|0
1760544900000|2025-10-15 16:15:00|52.01|49.61|52.15|49.75|52.38|49.98|51.7|49.3|0
1760545200000|2025-10-15 16:20:00|52.16|49.76|51.83|49.43|52.22|49.82|51.8|49.4|0
1760545500000|2025-10-15 16:25:00|51.85|49.45|51.86|49.46|51.88|49.48|51.3|48.9|0
1760545800000|2025-10-15 16:30:00|51.82|49.42|52.09|49.69|52.19|49.79|51.72|49.32|0
1760546100000|2025-10-15 16:35:00|52.11|49.71|52.09|49.69|52.23|49.83|51.73|49.33|0
1760546400000|2025-10-15 16:40:00|52.12|49.72|52.21|49.81|52.39|49.99|52.01|49.61|0
1760546700000|2025-10-15 16:45:00|52.22|49.82|52.51|50.11|52.81|50.41|52.21|49.81|0
1760547000000|2025-10-15 16:50:00|52.53|50.13|52.85|50.45|52.95|50.55|52.51|50.11|0
1760547300000|2025-10-15 16:55:00|52.86|50.46|52.77|50.37|52.88|50.48|52.54|50.14|0
1760547600000|2025-10-15 17:00:00|52.75|50.35|53.9|51.5|54.09|51.69|52.75|50.35|0
1760547900000|2025-10-15 17:05:00|53.88|51.48|55.11|52.71|55.25|52.85|53.82|51.42|0
1760548200000|2025-10-15 17:10:00|55.13|52.73|56.82|54.42|56.82|54.42|55.06|52.66|0
1760548500000|2025-10-15 17:15:00|56.86|54.46|56.55|53.19|57.81|55.27|56.32|53.03|0
1760548800000|2025-10-15 17:20:00|56.73|53.37|56.15|52.79|56.96|53.6|55.85|52.49|0
1760549100000|2025-10-15 17:25:00|56.12|52.76|56.28|52.92|56.42|53.06|55.57|52.21|0
1760549400000|2025-10-15 17:30:00|56.34|52.98|55.66|52.3|56.39|53.03|55.53|52.17|0
1760549700000|2025-10-15 17:35:00|55.65|52.29|55.2|51.84|55.65|52.29|54.92|51.56|0
1760550000000|2025-10-15 17:40:00|55.19|51.83|54.88|51.52|55.27|51.91|54.79|51.43|0
1760550300000|2025-10-15 17:45:00|54.89|51.53|54.2|50.84|54.89|51.53|54.07|50.71|0
1760550600000|2025-10-15 17:50:00|54.22|50.86|53.89|50.53|54.22|50.86|53.76|50.4|0
1760550900000|2025-10-15 17:55:00|53.87|50.51|53.62|50.26|54.04|50.68|53.58|50.22|0
1760551200000|2025-10-15 18:00:00|53.64|50.28|53.66|51.26|54.32|51.37|53.47|50.11|0
1760551500000|2025-10-15 18:05:00|53.64|51.24|53.5|51.1|53.72|51.32|53.38|50.98|0
1760551800000|2025-10-15 18:10:00|53.53|51.13|53.2|50.8|53.65|51.25|53.11|50.71|0
1760552100000|2025-10-15 18:15:00|53.18|50.78|53.1|50.7|53.21|50.81|52.89|50.49|0
1760552400000|2025-10-15 18:20:00|53.12|50.72|53|50.6|53.21|50.81|52.74|50.34|0
1760552700000|2025-10-15 18:25:00|52.99|50.59|53.05|50.65|53.18|50.78|52.84|50.44|0
1760553000000|2025-10-15 18:30:00|53.08|50.68|52.83|50.43|53.18|50.78|52.76|50.36|0
1760553300000|2025-10-15 18:35:00|52.85|50.45|52.83|50.43|53.04|50.64|52.69|50.29|0
1760553600000|2025-10-15 18:40:00|52.85|50.45|52.69|50.29|52.85|50.45|52.41|50.01|0
1760553900000|2025-10-15 18:45:00|52.66|50.26|52.76|50.36|52.9|50.5|52.54|50.14|0
1760554200000|2025-10-15 18:50:00|52.79|50.39|52.27|49.87|52.8|50.4|52.25|49.85|0
1760554500000|2025-10-15 18:55:00|52.25|49.85|52.18|49.78|52.3|49.9|52.04|49.64|0
1760554800000|2025-10-15 19:00:00|52.2|49.8|52.43|50.03|52.52|50.12|52.12|49.72|0
1760555100000|2025-10-15 19:05:00|52.42|50.02|52.71|50.31|52.74|50.34|52.36|49.96|0
1760555400000|2025-10-15 19:10:00|52.7|50.3|52.66|50.26|52.9|50.5|52.62|50.22|0
1760555700000|2025-10-15 19:15:00|52.6|50.2|52.27|49.87|52.7|50.3|52.23|49.83|0
1760556000000|2025-10-15 19:20:00|52.29|49.89|52.31|49.91|52.38|49.98|52.15|49.75|0
1760556300000|2025-10-15 19:25:00|52.29|49.89|52.3|49.9|52.4|50|52.19|49.79|0
1760556600000|2025-10-15 19:30:00|52.29|49.89|52.42|50.02|52.53|50.13|52.25|49.85|0
1760556900000|2025-10-15 19:35:00|52.43|50.03|53.29|50.89|53.34|50.94|52.43|50.03|0
1760557200000|2025-10-15 19:40:00|53.25|50.85|52.85|50.45|53.47|51.07|52.85|50.45|0
1760557500000|2025-10-15 19:45:00|52.88|50.48|52.81|50.41|53.24|50.84|52.77|50.37|0
1760557800000|2025-10-15 19:50:00|52.8|50.4|53.77|51.37|53.86|51.46|52.8|50.4|0
1760558100000|2025-10-15 19:55:00|53.84|51.44|52.78|50.38|53.95|51.55|52.6|50.2|0
1760558400000|2025-10-15 20:00:00|52.64|50.24|52.54|50.14|52.66|50.26|52.06|49.66|0
1760558700000|2025-10-15 20:05:00|52.57|50.17|52.58|50.18|52.7|50.3|52.48|50.08|0
1760559000000|2025-10-15 20:10:00|52.57|50.17|52.77|50.37|52.8|50.4|52.56|50.16|0
1760559300000|2025-10-15 20:15:00|52.76|50.36|52.46|50.06|52.76|50.36|52.37|49.97|0
1760559600000|2025-10-15 20:20:00|52.47|50.07|52.63|50.23|52.69|50.29|52.43|50.03|0
1760559900000|2025-10-15 20:25:00|52.64|50.24|52.99|50.59|52.99|50.59|52.63|50.23|0
1760560200000|2025-10-15 20:30:00|53.01|50.61|53.07|50.67|53.09|50.69|52.92|50.52|0
1760560500000|2025-10-15 20:35:00|53.05|50.65|53.05|50.65|53.07|50.67|52.91|50.51|0
1760560800000|2025-10-15 20:40:00|53.06|50.66|53.05|50.65|53.13|50.73|53.02|50.62|0
1760561100000|2025-10-15 20:45:00|53.03|50.63|53|50.6|53.13|50.73|52.95|50.55|0
1760561400000|2025-10-15 20:50:00|52.98|50.58|52.92|50.52|53.03|50.63|52.86|50.46|0
1760561700000|2025-10-15 20:55:00|53.32|50.12|53.34|50.14|53.35|50.15|53.19|49.99|0
1760562000000|2025-10-15 21:00:00|53.33|50.13|53.33|50.13|53.34|50.14|53.3|50.1|0
1760562300000|2025-10-15 21:05:00|53.34|50.14|53.32|50.12|53.37|50.17|53.32|50.12|0
1760562600000|2025-10-15 21:10:00|53.34|50.14|53.36|50.16|53.37|50.17|53.31|50.11|0
1760562900000|2025-10-15 21:15:00|53.33|50.13|53.36|50.16|53.36|50.16|53.33|50.13|0
1760563200000|2025-10-15 21:20:00|53.34|50.14|53.33|50.13|53.34|50.14|53.33|50.13|0
1760563500000|2025-10-15 21:25:00|53.32|50.12|53.3|50.1|53.32|50.12|53.27|50.07|0
1760563800000|2025-10-15 21:30:00|53.31|50.11|53.32|50.12|53.33|50.13|53.31|50.11|0
1760564100000|2025-10-15 21:35:00|53.31|50.11|53.37|50.17|53.37|50.17|53.31|50.11|0
1760564400000|2025-10-15 21:40:00|53.36|50.16|53.34|50.14|53.36|50.16|53.33|50.13|0
1760564700000|2025-10-15 21:45:00|53.33|50.13|53.33|50.13|53.33|50.13|53.32|50.12|0
1760565000000|2025-10-15 21:50:00|53.35|50.15|53.24|50.04|53.35|50.15|53.23|50.03|0
1760565300000|2025-10-15 21:55:00|53.33|50.13|53.27|50.07|53.33|50.13|53.25|50.05|0
1760565600000|2025-10-15 22:00:00|53.19|49.99|52.93|49.73|53.24|50.04|52.81|49.61|0
1760565900000|2025-10-15 22:05:00|52.91|49.71|52.84|49.64|52.96|49.76|52.69|49.49|0
1760566200000|2025-10-15 22:10:00|52.85|49.65|52.72|49.52|52.85|49.65|52.69|49.49|0
1760566500000|2025-10-15 22:15:00|52.73|49.53|52.86|49.66|52.93|49.73|52.55|49.35|0
1760566800000|2025-10-15 22:20:00|52.87|49.67|52.88|49.68|52.91|49.71|52.72|49.52|0
1760567100000|2025-10-15 22:25:00|52.82|49.62|52.8|49.6|52.84|49.64|52.73|49.53|0
1760567400000|2025-10-15 22:30:00|52.79|49.59|52.86|49.66|52.86|49.66|52.7|49.5|0
1760567700000|2025-10-15 22:35:00|52.87|49.67|53|49.8|53.01|49.81|52.8|49.6|0
1760568000000|2025-10-15 22:40:00|52.99|49.79|53.04|49.84|53.07|49.87|52.94|49.74|0
1760568300000|2025-10-15 22:45:00|53.05|49.85|53.1|49.9|53.19|49.99|52.96|49.76|0
1760568600000|2025-10-15 22:50:00|53.07|49.87|52.85|49.65|53.07|49.87|52.82|49.62|0
1760568900000|2025-10-15 22:55:00|52.82|49.62|52.76|49.56|52.85|49.65|52.73|49.53|0
1760569200000|2025-10-15 23:00:00|52.81|49.61|52.82|49.62|52.85|49.65|52.76|49.56|0
1760569500000|2025-10-15 23:05:00|52.81|49.61|53.02|49.82|53.03|49.83|52.79|49.59|0
1760569800000|2025-10-15 23:10:00|53.01|49.81|52.94|49.74|53.02|49.82|52.91|49.71|0
1760570100000|2025-10-15 23:15:00|52.95|49.75|53.18|49.98|53.21|50.01|52.94|49.74|0
1760570400000|2025-10-15 23:20:00|53.19|49.99|53.21|50.01|53.24|50.04|53.09|49.89|0
1760570700000|2025-10-15 23:25:00|53.2|50|53.29|50.09|53.33|50.13|53.16|49.96|0
1760571000000|2025-10-15 23:30:00|53.27|50.07|53.28|50.08|53.28|50.08|53.12|49.92|0
1760571300000|2025-10-15 23:35:00|53.26|50.06|53.39|50.19|53.45|50.25|53.22|50.02|0
1760571600000|2025-10-15 23:40:00|53.4|50.2|53.25|50.05|53.48|50.28|53.19|49.99|0
1760571900000|2025-10-15 23:45:00|53.26|50.06|53.37|50.17|53.37|50.17|53.17|49.97|0
1760572200000|2025-10-15 23:50:00|53.35|50.15|53.32|50.12|53.45|50.25|53.32|50.12|0
1760572500000|2025-10-15 23:55:00|53.33|50.13|53.2|50|53.34|50.14|53.15|49.95|0
1760572800000|2025-10-16 00:00:00|53.23|50.03|53.3|50.1|53.35|50.15|53.08|49.88|0
1760573100000|2025-10-16 00:05:00|53.29|50.09|53.3|50.1|53.38|50.18|53.27|50.07|0
1760573400000|2025-10-16 00:10:00|53.32|50.12|53.42|50.22|53.43|50.23|53.26|50.06|0
1760573700000|2025-10-16 00:15:00|53.41|50.21|53.07|50.67|53.41|50.73|52.82|50.16|0
1760574000000|2025-10-16 00:20:00|53.06|50.66|53.07|50.67|53.22|50.82|53.04|50.64|0
1760574300000|2025-10-16 00:25:00|53.05|50.65|52.99|50.59|53.05|50.65|52.87|50.47|0
1760574600000|2025-10-16 00:30:00|53.01|50.61|53.43|51.03|53.61|51.21|53.01|50.61|0
1760574900000|2025-10-16 00:35:00|53.42|51.02|53.55|51.15|53.58|51.18|53.34|50.94|0
1760575200000|2025-10-16 00:40:00|53.56|51.16|53.35|50.95|53.64|51.24|53.31|50.91|0
1760575500000|2025-10-16 00:45:00|53.38|50.98|53.21|50.81|53.4|51|53.16|50.76|0
1760575800000|2025-10-16 00:50:00|53.22|50.82|53.02|50.62|53.25|50.85|52.97|50.57|0
1760576100000|2025-10-16 00:55:00|53.03|50.63|53.03|50.63|53.05|50.65|52.97|50.57|0
1760576400000|2025-10-16 01:00:00|53.08|50.68|52.68|50.28|53.23|50.83|52.68|50.28|0
1760576700000|2025-10-16 01:05:00|52.7|50.3|52.73|50.33|52.86|50.46|52.65|50.25|0
1760577000000|2025-10-16 01:10:00|52.75|50.35|52.91|50.51|52.91|50.51|52.56|50.16|0
1760577300000|2025-10-16 01:15:00|52.9|50.5|52.67|50.27|52.93|50.53|52.67|50.27|0
1760577600000|2025-10-16 01:20:00|52.69|50.29|52.82|50.42|52.93|50.53|52.6|50.2|0
1760577900000|2025-10-16 01:25:00|52.84|50.44|52.87|50.47|52.98|50.58|52.79|50.39|0
1760578200000|2025-10-16 01:30:00|52.89|50.49|52.72|50.32|52.9|50.5|52.65|50.25|0
1760578500000|2025-10-16 01:35:00|52.71|50.31|52.64|50.24|52.75|50.35|52.64|50.24|0
1760578800000|2025-10-16 01:40:00|52.65|50.25|52.74|50.34|52.78|50.38|52.64|50.24|0
1760579100000|2025-10-16 01:45:00|52.73|50.33|52.92|50.52|53.03|50.63|52.73|50.33|0
1760579400000|2025-10-16 01:50:00|52.9|50.5|52.75|50.35|52.93|50.53|52.7|50.3|0
1760579700000|2025-10-16 01:55:00|52.76|50.36|52.83|50.43|52.84|50.44|52.69|50.29|0
1760580000000|2025-10-16 02:00:00|52.8|50.4|52.79|50.39|52.87|50.47|52.79|50.39|0
1760580300000|2025-10-16 02:05:00|52.78|50.38|52.73|50.33|52.84|50.44|52.72|50.32|0
1760580600000|2025-10-16 02:10:00|52.76|50.36|52.84|50.44|52.89|50.49|52.7|50.3|0
1760580900000|2025-10-16 02:15:00|52.85|50.45|53.04|50.64|53.05|50.65|52.84|50.44|0
1760581200000|2025-10-16 02:20:00|53.03|50.63|52.98|50.58|53.06|50.66|52.94|50.54|0
1760581500000|2025-10-16 02:25:00|52.99|50.59|53.14|50.74|53.2|50.8|52.99|50.59|0
1760581800000|2025-10-16 02:30:00|53.12|50.72|53.29|50.89|53.35|50.95|53.08|50.68|0
1760582100000|2025-10-16 02:35:00|53.3|50.9|53.31|50.91|53.44|51.04|53.26|50.86|0
1760582400000|2025-10-16 02:40:00|53.33|50.93|53.33|50.93|53.36|50.96|53.25|50.85|0
1760582700000|2025-10-16 02:45:00|53.34|50.94|53.09|50.69|53.34|50.94|53|50.6|0
1760583000000|2025-10-16 02:50:00|53.1|50.7|53.13|50.73|53.16|50.76|53.05|50.65|0
1760583300000|2025-10-16 02:55:00|53.11|50.71|52.76|50.36|53.16|50.76|52.72|50.32|0
1760583600000|2025-10-16 03:00:00|52.75|50.35|52.71|50.31|52.79|50.39|52.67|50.27|0
1760583900000|2025-10-16 03:05:00|52.68|50.28|52.8|50.4|52.81|50.41|52.68|50.28|0
1760584200000|2025-10-16 03:10:00|52.81|50.41|53.02|50.62|53.02|50.62|52.76|50.36|0
1760584500000|2025-10-16 03:15:00|53.04|50.64|53.15|50.75|53.16|50.76|53.02|50.62|0
1760584800000|2025-10-16 03:20:00|53.13|50.73|53.06|50.66|53.34|50.94|53.01|50.61|0
1760585100000|2025-10-16 03:25:00|53.07|50.67|53.08|50.68|53.11|50.71|52.96|50.56|0
1760585400000|2025-10-16 03:30:00|53.07|50.67|52.98|50.58|53.1|50.7|52.95|50.55|0
1760585700000|2025-10-16 03:35:00|52.96|50.56|53.24|50.84|53.24|50.84|52.96|50.56|0
1760586000000|2025-10-16 03:40:00|53.25|50.85|53.16|50.76|53.32|50.92|53.16|50.76|0
1760586300000|2025-10-16 03:45:00|53.17|50.77|53.19|50.79|53.21|50.81|53.14|50.74|0
1760586600000|2025-10-16 03:50:00|53.21|50.81|53.13|50.73|53.21|50.81|53.09|50.69|0
1760586900000|2025-10-16 03:55:00|53.12|50.72|53.13|50.73|53.17|50.77|53.09|50.69|0
1760587200000|2025-10-16 04:00:00|53.12|50.72|53.18|50.78|53.22|50.82|53.09|50.69|0
1760587500000|2025-10-16 04:05:00|53.16|50.76|52.98|50.58|53.18|50.78|52.93|50.53|0
1760587800000|2025-10-16 04:10:00|52.99|50.59|52.89|50.49|52.99|50.59|52.87|50.47|0
1760588100000|2025-10-16 04:15:00|52.9|50.5|52.98|50.58|53|50.6|52.89|50.49|0
1760588400000|2025-10-16 04:20:00|52.97|50.57|52.96|50.56|53|50.6|52.92|50.52|0
1760588700000|2025-10-16 04:25:00|52.98|50.58|52.97|50.57|53|50.6|52.93|50.53|0
1760589000000|2025-10-16 04:30:00|52.98|50.58|52.83|50.43|52.98|50.58|52.82|50.42|0
1760589300000|2025-10-16 04:35:00|52.85|50.45|52.87|50.47|52.88|50.48|52.8|50.4|0
1760589600000|2025-10-16 04:40:00|52.85|50.45|53.06|50.66|53.17|50.77|52.83|50.43|0
1760589900000|2025-10-16 04:45:00|53.04|50.64|53.01|50.61|53.08|50.68|52.83|50.43|0
1760590200000|2025-10-16 04:50:00|53|50.6|52.95|50.55|53.06|50.66|52.95|50.55|0
1760590500000|2025-10-16 04:55:00|52.94|50.54|52.85|50.45|52.96|50.56|52.77|50.37|0
1760590800000|2025-10-16 05:00:00|52.84|50.44|52.91|50.51|52.96|50.56|52.77|50.37|0
1760591100000|2025-10-16 05:05:00|52.93|50.53|52.87|50.47|52.99|50.59|52.86|50.46|0
1760591400000|2025-10-16 05:10:00|52.91|50.51|52.87|50.47|52.97|50.57|52.86|50.46|0
1760591700000|2025-10-16 05:15:00|52.89|50.49|52.85|50.45|52.9|50.5|52.8|50.4|0
1760592000000|2025-10-16 05:20:00|52.86|50.46|52.86|50.46|52.88|50.48|52.8|50.4|0
1760592300000|2025-10-16 05:25:00|52.84|50.44|52.78|50.38|52.97|50.57|52.73|50.33|0
1760592600000|2025-10-16 05:30:00|52.79|50.39|52.33|49.93|52.86|50.46|52.29|49.89|0
1760592900000|2025-10-16 05:35:00|52.36|49.96|52.54|50.14|52.62|50.22|52.33|49.93|0
1760593200000|2025-10-16 05:40:00|52.56|50.16|52.48|50.08|52.57|50.17|52.43|50.03|0
1760593500000|2025-10-16 05:45:00|52.5|50.1|52.59|50.19|52.65|50.25|52.5|50.1|0
1760593800000|2025-10-16 05:50:00|52.6|50.2|52.87|50.47|52.98|50.58|52.56|50.16|0
1760594100000|2025-10-16 05:55:00|52.86|50.46|52.7|50.3|52.87|50.47|52.65|50.25|0
1760594400000|2025-10-16 06:00:00|52.67|50.27|52.61|50.21|52.7|50.3|52.55|50.15|0
1760594700000|2025-10-16 06:05:00|52.59|50.19|52.34|49.94|52.65|50.25|52.22|49.82|0
1760595000000|2025-10-16 06:10:00|52.35|49.95|52.25|49.85|52.38|49.98|52.22|49.82|0
1760595300000|2025-10-16 06:15:00|52.26|49.86|52.33|49.93|52.41|50.01|52.17|49.77|0
1760595600000|2025-10-16 06:20:00|52.34|49.94|52.31|49.91|52.47|50.07|52.28|49.88|0
1760595900000|2025-10-16 06:25:00|52.32|49.92|52.12|49.72|52.38|49.98|52.12|49.72|0
1760596200000|2025-10-16 06:30:00|52.15|49.75|51.87|49.47|52.17|49.77|51.87|49.47|0
1760596500000|2025-10-16 06:35:00|51.86|49.46|51.94|49.54|52|49.6|51.84|49.44|0
1760596800000|2025-10-16 06:40:00|51.99|49.59|51.91|49.51|52.04|49.64|51.91|49.51|0
1760597100000|2025-10-16 06:45:00|51.89|49.49|51.86|49.46|51.92|49.52|51.78|49.38|0
1760597400000|2025-10-16 06:50:00|51.84|49.44|51.83|49.43|51.95|49.55|51.78|49.38|0
1760597700000|2025-10-16 06:55:00|51.84|49.44|51.75|49.35|51.84|49.44|51.7|49.3|0
1760598000000|2025-10-16 07:00:00|51.74|49.34|51.62|49.22|51.81|49.41|51.59|49.19|0
1760598300000|2025-10-16 07:05:00|51.68|49.28|51.97|49.57|52.04|49.64|51.66|49.26|0
1760598600000|2025-10-16 07:10:00|51.98|49.58|51.88|49.48|52.18|49.78|51.88|49.48|0
1760598900000|2025-10-16 07:15:00|51.9|49.5|52.12|49.72|52.17|49.77|51.83|49.43|0
1760599200000|2025-10-16 07:20:00|52.15|49.75|52.06|49.66|52.26|49.86|51.94|49.54|0
1760599500000|2025-10-16 07:25:00|52.07|49.67|52.2|49.8|52.2|49.8|51.95|49.55|0
1760599800000|2025-10-16 07:30:00|52.17|49.77|52.52|50.12|52.52|50.12|52.14|49.74|0
1760600100000|2025-10-16 07:35:00|52.44|50.04|52.47|50.07|52.53|50.13|52.38|49.98|0
1760600400000|2025-10-16 07:40:00|52.48|50.08|52.25|49.85|52.49|50.09|52.25|49.85|0
1760600700000|2025-10-16 07:45:00|52.26|49.86|52.02|49.62|52.31|49.91|51.91|49.51|0
1760601000000|2025-10-16 07:50:00|52.06|49.66|51.81|49.41|52.1|49.7|51.8|49.4|0
1760601300000|2025-10-16 07:55:00|51.8|49.4|51.46|49.06|51.89|49.49|51.26|48.86|0
1760601600000|2025-10-16 08:00:00|51.51|49.11|51.51|49.11|51.67|49.27|51.42|49.02|0
1760601900000|2025-10-16 08:05:00|51.52|49.12|51.37|48.97|51.64|49.24|51.31|48.91|0
1760602200000|2025-10-16 08:10:00|51.39|48.99|51.25|48.85|51.58|49.18|51.2|48.8|0
1760602500000|2025-10-16 08:15:00|51.26|48.86|51.37|48.97|51.45|49.05|51.26|48.86|0
1760602800000|2025-10-16 08:20:00|51.36|48.96|51.33|48.93|51.38|48.98|51.21|48.81|0
1760603100000|2025-10-16 08:25:00|51.35|48.95|51.56|49.16|51.56|49.16|51.3|48.9|0
1760603400000|2025-10-16 08:30:00|51.53|49.13|51.51|49.11|51.67|49.27|51.45|49.05|0
1760603700000|2025-10-16 08:35:00|51.49|49.09|51.87|49.47|52.04|49.64|51.49|49.09|0
1760604000000|2025-10-16 08:40:00|51.86|49.46|51.76|49.36|51.86|49.46|51.62|49.22|0
1760604300000|2025-10-16 08:45:00|51.77|49.37|51.7|49.3|51.82|49.42|51.52|49.12|0
1760604600000|2025-10-16 08:50:00|51.72|49.32|51.65|49.25|51.74|49.34|51.58|49.18|0
1760604900000|2025-10-16 08:55:00|51.64|49.24|51.69|49.29|51.72|49.32|51.59|49.19|0
1760605200000|2025-10-16 09:00:00|51.7|49.3|51.61|49.21|51.7|49.3|51.5|49.1|0
1760605500000|2025-10-16 09:05:00|51.6|49.2|51.57|49.17|51.66|49.26|51.41|49.01|0
1760605800000|2025-10-16 09:10:00|51.56|49.16|51.57|49.17|51.63|49.23|51.51|49.11|0
1760606100000|2025-10-16 09:15:00|51.62|49.22|51.62|49.22|51.73|49.33|51.57|49.17|0
1760606400000|2025-10-16 09:20:00|51.61|49.21|51.45|49.05|51.64|49.24|51.36|48.96|0
1760606700000|2025-10-16 09:25:00|51.43|49.03|51.29|48.89|51.48|49.08|51.26|48.86|0
1760607000000|2025-10-16 09:30:00|51.3|48.9|51.4|49|51.43|49.03|51.3|48.9|0
1760607300000|2025-10-16 09:35:00|51.42|49.02|51.59|49.19|51.69|49.29|51.38|48.98|0
1760607600000|2025-10-16 09:40:00|51.6|49.2|51.4|49|51.65|49.25|51.38|48.98|0
1760607900000|2025-10-16 09:45:00|51.39|48.99|51.13|48.73|51.44|49.04|51.09|48.69|0
1760608200000|2025-10-16 09:50:00|51.12|48.72|51.12|48.72|51.18|48.78|51.06|48.66|0
1760608500000|2025-10-16 09:55:00|51.13|48.73|51.04|48.64|51.14|48.74|51.01|48.61|0
1760608800000|2025-10-16 10:00:00|51.03|48.63|50.93|48.53|51.03|48.63|50.93|48.53|0
1760609100000|2025-10-16 10:05:00|50.96|48.56|50.7|48.3|51.01|48.61|50.69|48.29|0
1760609400000|2025-10-16 10:10:00|50.72|48.32|50.85|48.45|50.89|48.49|50.72|48.32|0
1760609700000|2025-10-16 10:15:00|50.86|48.46|50.85|48.45|50.91|48.51|50.8|48.4|0
1760610000000|2025-10-16 10:20:00|50.87|48.47|50.81|48.41|50.9|48.5|50.8|48.4|0
1760610300000|2025-10-16 10:25:00|50.79|48.39|50.61|48.21|50.8|48.4|50.56|48.16|0
1760610600000|2025-10-16 10:30:00|50.6|48.2|50.57|48.17|50.63|48.23|50.54|48.14|0
1760610900000|2025-10-16 10:35:00|50.58|48.18|50.58|48.18|50.66|48.26|50.51|48.11|0
1760611200000|2025-10-16 10:40:00|50.57|48.17|50.68|48.28|50.72|48.32|50.54|48.14|0
1760611500000|2025-10-16 10:45:00|50.7|48.3|50.8|48.4|50.89|48.49|50.68|48.28|0
1760611800000|2025-10-16 10:50:00|50.78|48.38|50.82|48.42|50.86|48.46|50.77|48.37|0
1760612100000|2025-10-16 10:55:00|50.81|48.41|50.78|48.38|50.83|48.43|50.7|48.3|0
1760612400000|2025-10-16 11:00:00|50.79|48.39|50.55|48.15|50.85|48.45|50.53|48.13|0
1760612700000|2025-10-16 11:05:00|50.53|48.13|50.56|48.16|50.6|48.2|50.49|48.09|0
1760613000000|2025-10-16 11:10:00|50.54|48.14|50.67|48.27|50.68|48.28|50.51|48.11|0
1760613300000|2025-10-16 11:15:00|50.68|48.28|50.59|48.19|50.68|48.28|50.57|48.17|0
1760613600000|2025-10-16 11:20:00|50.61|48.21|50.39|47.99|50.62|48.22|50.37|47.97|0
1760613900000|2025-10-16 11:25:00|50.4|48|50.39|47.99|50.46|48.06|50.35|47.95|0
1760614200000|2025-10-16 11:30:00|50.4|48|50.42|48.02|50.45|48.05|50.38|47.98|0
1760614500000|2025-10-16 11:35:00|50.43|48.03|50.55|48.15|50.6|48.2|50.43|48.03|0
1760614800000|2025-10-16 11:40:00|50.57|48.17|50.59|48.19|50.64|48.24|50.52|48.12|0
1760615100000|2025-10-16 11:45:00|50.58|48.18|50.66|48.26|50.69|48.29|50.57|48.17|0
1760615400000|2025-10-16 11:50:00|50.64|48.24|50.68|48.28|50.73|48.33|50.62|48.22|0
1760615700000|2025-10-16 11:55:00|50.66|48.26|50.69|48.29|50.69|48.29|50.61|48.21|0
1760616000000|2025-10-16 12:00:00|50.67|48.27|50.7|48.3|50.73|48.33|50.61|48.21|0
1760616300000|2025-10-16 12:05:00|50.69|48.29|50.96|48.56|50.97|48.57|50.65|48.25|0
1760616600000|2025-10-16 12:10:00|50.95|48.55|51.15|48.75|51.16|48.76|50.94|48.54|0
1760616900000|2025-10-16 12:15:00|51.16|48.76|51.06|48.66|51.17|48.77|50.96|48.56|0
1760617200000|2025-10-16 12:20:00|51.05|48.65|50.96|48.56|51.13|48.73|50.94|48.54|0
1760617500000|2025-10-16 12:25:00|50.98|48.58|50.91|48.51|51.13|48.73|50.91|48.51|0
1760617800000|2025-10-16 12:30:00|50.9|48.5|50.62|48.22|51.18|48.78|50.62|48.22|0
1760618100000|2025-10-16 12:35:00|50.63|48.23|50.64|48.24|50.88|48.48|50.63|48.23|0
1760618400000|2025-10-16 12:40:00|50.63|48.23|50.44|48.04|50.67|48.27|50.42|48.02|0
1760618700000|2025-10-16 12:45:00|50.43|48.03|50.48|48.08|50.57|48.17|50.32|47.92|0
1760619000000|2025-10-16 12:50:00|50.5|48.1|50.44|48.04|50.56|48.16|50.4|48|0
1760619300000|2025-10-16 12:55:00|50.43|48.03|50.6|48.2|50.65|48.25|50.35|47.95|0
1760619600000|2025-10-16 13:00:00|50.59|48.19|50.89|48.49|50.92|48.52|50.57|48.17|0
1760619900000|2025-10-16 13:05:00|50.86|48.46|50.8|48.4|50.86|48.46|50.74|48.34|0
1760620200000|2025-10-16 13:10:00|50.81|48.41|50.69|48.29|50.83|48.43|50.69|48.29|0
1760620500000|2025-10-16 13:15:00|50.71|48.31|50.73|48.33|50.75|48.35|50.64|48.24|0
1760620800000|2025-10-16 13:20:00|50.72|48.32|50.79|48.39|50.99|48.59|50.72|48.32|0
1760621100000|2025-10-16 13:25:00|50.88|48.48|50.92|48.52|50.92|48.52|50.88|48.48|0
1760621400000|2025-10-16 13:30:00|51.18|48.78|51.42|49.02|51.63|49.23|50.93|48.53|0
1760621700000|2025-10-16 13:35:00|51.44|49.04|51.48|49.08|51.73|49.33|51.25|48.85|0
1760622000000|2025-10-16 13:40:00|51.44|49.04|51.19|48.79|51.91|49.51|51.18|48.78|0
1760622300000|2025-10-16 13:45:00|51.15|48.75|51.7|49.3|51.73|49.33|50.69|48.29|0
1760622600000|2025-10-16 13:50:00|51.73|49.33|51.71|49.31|52.07|49.67|51.58|49.18|0
1760622900000|2025-10-16 13:55:00|51.69|49.29|51.88|49.48|51.95|49.55|51.38|48.98|0
1760623200000|2025-10-16 14:00:00|51.87|49.47|52.01|49.61|52.31|49.91|51.75|49.35|0
1760623500000|2025-10-16 14:05:00|52.03|49.63|52.62|50.22|52.62|50.22|51.81|49.41|0
1760623800000|2025-10-16 14:10:00|52.59|50.19|53.03|50.63|53.29|50.89|52.42|50.02|0
1760624100000|2025-10-16 14:15:00|53.01|50.61|52.49|50.09|53.2|50.8|52.3|49.9|0
1760624400000|2025-10-16 14:20:00|52.5|50.1|52.3|49.9|52.5|50.1|51.84|49.44|0
1760624700000|2025-10-16 14:25:00|52.26|49.86|52.34|49.94|52.73|50.33|52|49.6|0
1760625000000|2025-10-16 14:30:00|52.31|49.91|52.09|49.69|52.51|50.11|52.09|49.69|0
1760625300000|2025-10-16 14:35:00|52.08|49.68|52.22|49.82|53.79|51.39|50.81|48.41|0
1760625600000|2025-10-16 14:40:00|52.2|49.8|51.53|49.13|52.2|49.8|51.32|48.92|0
1760625900000|2025-10-16 14:45:00|51.54|49.14|52.26|49.86|52.39|49.99|51.43|49.03|0
1760626200000|2025-10-16 14:50:00|52.27|49.87|52.25|49.85|52.81|50.41|52.15|49.75|0
1760626500000|2025-10-16 14:55:00|52.23|49.83|52.75|50.35|52.82|50.42|52.07|49.67|0
1760626800000|2025-10-16 15:00:00|52.74|50.34|52.65|50.25|52.78|50.38|52.34|49.94|0
1760627100000|2025-10-16 15:05:00|52.64|50.24|52.32|49.92|53.06|50.66|52.28|49.88|0
1760627400000|2025-10-16 15:10:00|52.3|49.9|52.22|49.82|52.57|50.17|52.15|49.75|0
1760627700000|2025-10-16 15:15:00|52.23|49.83|52.29|49.89|52.6|50.2|52.2|49.8|0
1760628000000|2025-10-16 15:20:00|52.27|49.87|52.78|50.38|52.87|50.47|52.21|49.81|0
1760628300000|2025-10-16 15:25:00|52.8|50.4|53.76|51.36|53.97|51.57|52.78|50.38|0
1760628600000|2025-10-16 15:30:00|53.81|51.41|53.33|50.93|54.49|52.09|53.33|50.93|0
1760628900000|2025-10-16 15:35:00|53.4|51|53.69|51.29|53.74|51.34|53.28|50.88|0
1760629200000|2025-10-16 15:40:00|53.66|51.26|54.45|52.05|54.71|52.31|53.64|51.24|0
1760629500000|2025-10-16 15:45:00|54.42|52.02|55.11|52.71|55.22|52.82|54.42|52.02|0
1760629800000|2025-10-16 15:50:00|55.15|52.75|54.75|52.35|55.15|52.75|54.35|51.95|0
1760630100000|2025-10-16 15:55:00|54.82|52.42|54.99|52.59|55.4|53|54.74|52.34|0
1760630400000|2025-10-16 16:00:00|54.97|52.57|55.26|52.86|55.83|53.43|54.93|52.53|0
1760630700000|2025-10-16 16:05:00|55.37|52.97|55.44|53.04|55.53|53.13|54.77|52.37|0
1760631000000|2025-10-16 16:10:00|55.5|53.1|55.42|53.02|55.94|53.54|55.09|52.69|0
1760631300000|2025-10-16 16:15:00|55.37|52.97|56.51|54.11|56.65|54.25|55.22|52.82|0
1760631600000|2025-10-16 16:20:00|56.64|54.24|56.58|54.18|56.95|54.55|56.3|53.9|0
1760631900000|2025-10-16 16:25:00|56.63|54.23|57.86|55.46|57.94|55.54|56.5|54.1|0
1760632200000|2025-10-16 16:30:00|57.92|55.52|60.98|58.58|61.2|58.8|57.92|55.52|0
1760632500000|2025-10-16 16:35:00|61.19|58.79|60.58|58.18|61.19|58.79|59.85|57.45|0
1760632800000|2025-10-16 16:40:00|60.72|58.32|60.27|57.87|61.18|58.78|59.58|57.18|0
1760633100000|2025-10-16 16:45:00|60.33|57.93|60.14|57.74|61.49|59.09|60.14|57.74|0
1760633400000|2025-10-16 16:50:00|60.18|57.78|59.37|56.97|60.19|57.79|59.14|56.74|0
1760633700000|2025-10-16 16:55:00|59.43|57.03|57.53|55.13|59.43|57.03|57.49|55.09|0
1760634000000|2025-10-16 17:00:00|57.47|55.07|59.1|56.7|59.27|56.87|57.31|54.91|0
1760634300000|2025-10-16 17:05:00|59.07|56.67|58.39|55.99|59.73|57.33|58.22|55.82|0
1760634600000|2025-10-16 17:10:00|58.41|56.01|58.31|55.91|58.66|56.26|57.74|55.34|0
1760634900000|2025-10-16 17:15:00|58.35|55.95|57.43|55.03|58.5|56.1|57.03|54.63|0
1760635200000|2025-10-16 17:20:00|57.46|55.06|58.13|55.73|58.5|56.1|57.43|55.03|0
1760635500000|2025-10-16 17:25:00|58.11|55.71|57.61|55.21|58.26|55.86|57.58|55.18|0
1760635800000|2025-10-16 17:30:00|57.63|55.23|57.78|55.38|58.13|55.73|57.22|54.82|0
1760636100000|2025-10-16 17:35:00|57.76|55.36|58.07|55.67|58.07|55.67|57.51|55.11|0
1760636400000|2025-10-16 17:40:00|58.21|55.81|58.94|56.54|59.26|56.86|58.21|55.81|0
1760636700000|2025-10-16 17:45:00|58.9|56.5|59.02|56.62|59.39|56.99|58.89|56.49|0
1760637000000|2025-10-16 17:50:00|58.97|56.57|59.71|57.31|59.91|57.51|58.92|56.52|0
1760637300000|2025-10-16 17:55:00|59.77|57.37|59.34|56.94|59.77|57.37|59.1|56.7|0
1760637600000|2025-10-16 18:00:00|59.33|56.93|60.51|58.11|60.51|58.11|58.98|56.58|0
1760637900000|2025-10-16 18:05:00|60.44|58.04|60.94|58.54|61.41|59.01|60.35|57.95|0
1760638200000|2025-10-16 18:10:00|60.95|58.55|62.16|59.76|62.46|60.06|60.74|58.34|0
1760638500000|2025-10-16 18:15:00|62.18|59.78|62.92|60.52|63.12|60.72|61.86|59.46|0
1760638800000|2025-10-16 18:20:00|62.91|60.51|61.84|59.44|62.98|60.58|61.37|58.97|0
1760639100000|2025-10-16 18:25:00|61.83|59.43|62.23|59.83|62.77|60.37|61.67|59.27|0
1760639400000|2025-10-16 18:30:00|62.26|59.86|63.26|60.86|63.42|61.02|61.99|59.59|0
1760639700000|2025-10-16 18:35:00|63.32|60.92|61.83|59.43|63.44|61.04|61.45|59.05|0
1760640000000|2025-10-16 18:40:00|61.85|59.45|60.82|58.42|61.99|59.59|60.69|58.29|0
1760640300000|2025-10-16 18:45:00|61.11|58.71|60.99|58.59|61.11|58.71|60.18|57.78|0
1760640600000|2025-10-16 18:50:00|60.96|58.56|60.41|58.01|61.28|58.88|60.41|58.01|0
1760640900000|2025-10-16 18:55:00|60.4|58|60.28|57.88|60.6|58.2|60.2|57.8|0
1760641200000|2025-10-16 19:00:00|60.31|57.91|60.73|58.33|60.95|58.55|60.16|57.76|0
1760641500000|2025-10-16 19:05:00|60.78|58.38|60.54|58.14|61.13|58.73|60.47|58.07|0
1760641800000|2025-10-16 19:10:00|60.56|58.16|61.38|58.98|61.4|59|60.02|57.62|0
1760642100000|2025-10-16 19:15:00|61.43|59.03|61.88|59.48|62.22|59.82|61.31|58.91|0
1760642400000|2025-10-16 19:20:00|61.87|59.47|62.07|59.67|62.7|60.3|61.73|59.33|0
1760642700000|2025-10-16 19:25:00|62.11|59.71|62.93|60.53|62.93|60.53|61.94|59.54|0
1760643000000|2025-10-16 19:30:00|62.87|60.47|63.44|61.04|63.9|61.5|62.63|60.23|0
1760643300000|2025-10-16 19:35:00|63.48|61.08|63.22|60.82|63.76|61.36|62.48|60.08|0
1760643600000|2025-10-16 19:40:00|63.18|60.78|62.2|59.8|63.18|60.78|62|59.6|0
1760643900000|2025-10-16 19:45:00|62.04|59.64|61.36|58.96|62.39|59.99|61.27|58.87|0
1760644200000|2025-10-16 19:50:00|61.35|58.95|60.64|58.24|61.52|59.12|60.47|58.07|0
1760644500000|2025-10-16 19:55:00|60.66|58.26|61.36|58.96|61.96|59.56|60.29|57.89|0
1760644800000|2025-10-16 20:00:00|61.2|58.8|61.4|59|61.42|59.02|60.93|58.53|0
1760645100000|2025-10-16 20:05:00|61.39|58.99|62.03|59.63|62.05|59.65|61.38|58.98|0
1760645400000|2025-10-16 20:10:00|62.04|59.64|62.97|60.57|63.17|60.77|62.01|59.61|0
1760645700000|2025-10-16 20:15:00|62.94|60.54|62.3|59.9|63.01|60.61|62.3|59.9|0
1760646000000|2025-10-16 20:20:00|62.33|59.93|62.6|60.2|62.62|60.22|62.28|59.88|0
1760646300000|2025-10-16 20:25:00|62.58|60.18|62.74|60.34|62.83|60.43|62.5|60.1|0
1760646600000|2025-10-16 20:30:00|62.76|60.36|62.72|60.32|62.86|60.46|62.62|60.22|0
1760646900000|2025-10-16 20:35:00|62.74|60.34|62.48|60.08|62.85|60.45|62.45|60.05|0
1760647200000|2025-10-16 20:40:00|62.47|60.07|62.4|60|62.52|60.12|62.34|59.94|0
1760647500000|2025-10-16 20:45:00|62.43|60.03|62.27|59.87|62.43|60.03|62.23|59.83|0
1760647800000|2025-10-16 20:50:00|62.25|59.85|62.09|59.69|62.31|59.91|61.9|59.5|0
1760648100000|2025-10-16 20:55:00|62.49|59.29|62.67|59.47|62.76|59.56|62.49|59.29|0
1760648400000|2025-10-16 21:00:00|62.82|59.62|62.69|59.49|62.82|59.62|62.65|59.45|0
1760648700000|2025-10-16 21:05:00|62.75|59.55|62.86|59.66|62.86|59.66|62.74|59.54|0
1760649000000|2025-10-16 21:10:00|62.89|59.69|63.04|59.84|63.08|59.88|62.89|59.69|0
1760649300000|2025-10-16 21:15:00|63.07|59.87|63.02|59.82|63.08|59.88|63|59.8|0
1760649600000|2025-10-16 21:20:00|63.01|59.81|62.86|59.66|63.02|59.82|62.86|59.66|0
1760649900000|2025-10-16 21:25:00|62.88|59.68|62.83|59.63|62.88|59.68|62.82|59.62|0
1760650200000|2025-10-16 21:30:00|62.84|59.64|62.86|59.66|62.92|59.72|62.83|59.63|0
1760650500000|2025-10-16 21:35:00|62.88|59.68|62.76|59.56|62.88|59.68|62.76|59.56|0
1760650800000|2025-10-16 21:40:00|62.81|59.61|62.77|59.57|62.89|59.69|62.72|59.52|0
1760651100000|2025-10-16 21:45:00|62.79|59.59|62.77|59.57|62.79|59.59|62.73|59.53|0
1760651400000|2025-10-16 21:50:00|62.72|59.52|62.64|59.44|62.83|59.63|62.58|59.38|0
1760651700000|2025-10-16 21:55:00|62.67|59.47|62.67|59.47|62.84|59.64|62.67|59.47|0
1760652000000|2025-10-16 22:00:00|62.62|59.42|62.35|59.15|62.84|59.64|62.24|59.04|0
1760652300000|2025-10-16 22:05:00|62.36|59.16|62.12|58.92|62.56|59.36|62.1|58.9|0
1760652600000|2025-10-16 22:10:00|62.13|58.93|62.42|59.22|62.49|59.29|61.97|58.77|0
1760652900000|2025-10-16 22:15:00|62.43|59.23|62.65|59.45|62.67|59.47|62.42|59.22|0
1760653200000|2025-10-16 22:20:00|62.64|59.44|62.77|59.57|62.81|59.61|62.52|59.32|0
1760653500000|2025-10-16 22:25:00|62.78|59.58|62.56|59.36|62.89|59.69|62.54|59.34|0
1760653800000|2025-10-16 22:30:00|62.57|59.37|62.5|59.3|62.65|59.45|62.43|59.23|0
1760654100000|2025-10-16 22:35:00|62.48|59.28|62.72|59.52|62.74|59.54|62.41|59.21|0
1760654400000|2025-10-16 22:40:00|62.7|59.5|62.98|59.78|63.15|59.95|62.7|59.5|0
1760654700000|2025-10-16 22:45:00|63|59.8|62.81|59.61|63.09|59.89|62.78|59.58|0
1760655000000|2025-10-16 22:50:00|62.82|59.62|63.13|59.93|63.13|59.93|62.8|59.6|0
1760655300000|2025-10-16 22:55:00|63.12|59.92|63.65|60.45|63.66|60.46|63.1|59.9|0
1760655600000|2025-10-16 23:00:00|63.63|60.43|63.56|60.36|63.82|60.62|63.41|60.21|0
1760655900000|2025-10-16 23:05:00|63.6|60.4|63.67|60.47|63.83|60.63|63.41|60.21|0
1760656200000|2025-10-16 23:10:00|63.63|60.43|63.68|60.48|63.7|60.5|63.39|60.19|0
1760656500000|2025-10-16 23:15:00|63.66|60.46|63.25|60.05|63.66|60.46|63.24|60.04|0
1760656800000|2025-10-16 23:20:00|63.26|60.06|63.36|60.16|63.36|60.16|63.17|59.97|0
1760657100000|2025-10-16 23:25:00|63.37|60.17|63.75|60.55|63.75|60.55|63.31|60.11|0
1760657400000|2025-10-16 23:30:00|63.77|60.57|63.59|60.39|63.83|60.63|63.48|60.28|0
1760657700000|2025-10-16 23:35:00|63.58|60.38|63.71|60.51|63.81|60.61|63.48|60.28|0
1760658000000|2025-10-16 23:40:00|63.69|60.49|63.65|60.45|63.83|60.63|63.53|60.33|0
1760658300000|2025-10-16 23:45:00|63.64|60.44|63.55|60.35|63.67|60.47|63.29|60.09|0
1760658600000|2025-10-16 23:50:00|63.57|60.37|63.37|60.17|63.67|60.47|63.37|60.17|0
1760658900000|2025-10-16 23:55:00|63.35|60.15|63.18|59.98|63.39|60.19|63.14|59.94|0
1760659200000|2025-10-17 00:00:00|63.21|60.01|63.05|59.85|63.37|60.17|62.98|59.78|0
1760659500000|2025-10-17 00:05:00|63.04|59.84|62.81|59.61|63.11|59.91|62.77|59.57|0
1760659800000|2025-10-17 00:10:00|62.84|59.64|63.17|59.97|63.21|60.01|62.74|59.54|0
1760660100000|2025-10-17 00:15:00|63.18|59.98|63.19|60.79|63.36|60.96|62.81|59.97|0
1760660400000|2025-10-17 00:20:00|63.22|60.82|63.01|60.61|63.22|60.82|62.76|60.36|0
1760660700000|2025-10-17 00:25:00|63.02|60.62|63.01|60.61|63.14|60.74|62.87|60.47|0
1760661000000|2025-10-17 00:30:00|63.03|60.63|62.89|60.49|63.17|60.77|62.87|60.47|0
1760661300000|2025-10-17 00:35:00|62.88|60.48|62.9|60.5|62.96|60.56|62.59|60.19|0
1760661600000|2025-10-17 00:40:00|62.89|60.49|62.89|60.49|63|60.6|62.82|60.42|0
1760661900000|2025-10-17 00:45:00|62.94|60.54|63.12|60.72|63.14|60.74|62.78|60.38|0
1760662200000|2025-10-17 00:50:00|63.11|60.71|63.05|60.65|63.34|60.94|63.02|60.62|0
1760662500000|2025-10-17 00:55:00|63.06|60.66|62.99|60.59|63.1|60.7|62.92|60.52|0
1760662800000|2025-10-17 01:00:00|62.98|60.58|62.3|59.9|62.99|60.59|62.19|59.79|0
1760663100000|2025-10-17 01:05:00|62.29|59.89|62.05|59.65|62.33|59.93|61.77|59.37|0
1760663400000|2025-10-17 01:10:00|62.06|59.66|62.21|59.81|62.3|59.9|61.88|59.48|0
1760663700000|2025-10-17 01:15:00|62.22|59.82|62.13|59.73|62.29|59.89|62.03|59.63|0
1760664000000|2025-10-17 01:20:00|62.15|59.75|62.28|59.88|62.41|60.01|62.07|59.67|0
1760664300000|2025-10-17 01:25:00|62.3|59.9|62.2|59.8|62.33|59.93|62.2|59.8|0
1760664600000|2025-10-17 01:30:00|62.23|59.83|62.26|59.86|62.28|59.88|62.08|59.68|0
1760664900000|2025-10-17 01:35:00|62.27|59.87|62.21|59.81|62.36|59.96|62.07|59.67|0
1760665200000|2025-10-17 01:40:00|62.22|59.82|62.38|59.98|62.44|60.04|62.2|59.8|0
1760665500000|2025-10-17 01:45:00|62.4|60|62.35|59.95|62.43|60.03|62.24|59.84|0
1760665800000|2025-10-17 01:50:00|62.37|59.97|63.44|61.04|63.52|61.12|62.3|59.9|0
1760666100000|2025-10-17 01:55:00|63.48|61.08|63.14|60.74|63.81|61.41|63.1|60.7|0
1760666400000|2025-10-17 02:00:00|63.12|60.72|62.98|60.58|63.23|60.83|62.92|60.52|0
1760666700000|2025-10-17 02:05:00|62.99|60.59|63.54|61.14|63.59|61.19|62.86|60.46|0
1760667000000|2025-10-17 02:10:00|63.56|61.16|63.03|60.63|63.68|61.28|62.99|60.59|0
1760667300000|2025-10-17 02:15:00|63.01|60.61|63.34|60.94|63.38|60.98|62.97|60.57|0
1760667600000|2025-10-17 02:20:00|63.4|61|63.38|60.98|63.53|61.13|63.26|60.86|0
1760667900000|2025-10-17 02:25:00|63.39|60.99|63.26|60.86|63.68|61.28|63.23|60.83|0
1760668200000|2025-10-17 02:30:00|63.24|60.84|63.05|60.65|63.24|60.84|63.01|60.61|0
1760668500000|2025-10-17 02:35:00|63.08|60.68|62.94|60.54|63.21|60.81|62.9|60.5|0
1760668800000|2025-10-17 02:40:00|62.96|60.56|62.86|60.46|63.01|60.61|62.78|60.38|0
1760669100000|2025-10-17 02:45:00|62.84|60.44|62.7|60.3|62.97|60.57|62.7|60.3|0
1760669400000|2025-10-17 02:50:00|62.72|60.32|63.03|60.63|63.09|60.69|62.72|60.32|0
1760669700000|2025-10-17 02:55:00|63.04|60.64|63.07|60.67|63.11|60.71|62.99|60.59|0
1760670000000|2025-10-17 03:00:00|63.09|60.69|63.17|60.77|63.19|60.79|62.97|60.57|0
1760670300000|2025-10-17 03:05:00|63.15|60.75|63.14|60.74|63.33|60.93|62.95|60.55|0
1760670600000|2025-10-17 03:10:00|63.12|60.72|63.21|60.81|63.28|60.88|63.1|60.7|0
1760670900000|2025-10-17 03:15:00|63.2|60.8|63.05|60.65|63.36|60.96|63.03|60.63|0
1760671200000|2025-10-17 03:20:00|63.03|60.63|62.96|60.56|63.09|60.69|62.82|60.42|0
1760671500000|2025-10-17 03:25:00|62.95|60.55|63.01|60.61|63.01|60.61|62.92|60.52|0
1760671800000|2025-10-17 03:30:00|62.99|60.59|63.02|60.62|63.04|60.64|62.78|60.38|0
1760672100000|2025-10-17 03:35:00|63.04|60.64|63.52|61.12|63.68|61.28|62.99|60.59|0
1760672400000|2025-10-17 03:40:00|63.53|61.13|63.78|61.38|63.84|61.44|63.37|60.97|0
1760672700000|2025-10-17 03:45:00|63.77|61.37|63.54|61.14|63.78|61.38|63.39|60.99|0
1760673000000|2025-10-17 03:50:00|63.56|61.16|63.61|61.21|64.22|61.82|63.46|61.06|0
1760673300000|2025-10-17 03:55:00|63.62|61.22|63.49|61.09|63.66|61.26|63.45|61.05|0
1760673600000|2025-10-17 04:00:00|63.47|61.07|63.47|61.07|63.56|61.16|63.43|61.03|0
1760673900000|2025-10-17 04:05:00|63.48|61.08|63.7|61.3|63.73|61.33|63.44|61.04|0
1760674200000|2025-10-17 04:10:00|63.68|61.28|63.72|61.32|63.72|61.32|63.58|61.18|0
1760674500000|2025-10-17 04:15:00|63.7|61.3|63.98|61.58|63.98|61.58|63.65|61.25|0
1760674800000|2025-10-17 04:20:00|63.99|61.59|63.81|61.41|64|61.6|63.63|61.23|0
1760675100000|2025-10-17 04:25:00|63.8|61.4|64|61.6|64.09|61.69|63.73|61.33|0
1760675400000|2025-10-17 04:30:00|64.01|61.61|63.71|61.31|64.04|61.64|63.71|61.31|0
1760675700000|2025-10-17 04:35:00|63.69|61.29|63.71|61.31|63.79|61.39|63.64|61.24|0
1760676000000|2025-10-17 04:40:00|63.73|61.33|64.03|61.63|64.03|61.63|63.68|61.28|0
1760676300000|2025-10-17 04:45:00|64.01|61.61|64.11|61.71|64.3|61.9|63.97|61.57|0
1760676600000|2025-10-17 04:50:00|64.13|61.73|64.12|61.72|64.18|61.78|63.98|61.58|0
1760676900000|2025-10-17 04:55:00|64.09|61.69|64.12|61.72|64.15|61.75|64.02|61.62|0
1760677200000|2025-10-17 05:00:00|64.08|61.68|64.13|61.73|64.13|61.73|64|61.6|0
1760677500000|2025-10-17 05:05:00|64.08|61.68|64.4|62|64.43|62.03|64|61.6|0
1760677800000|2025-10-17 05:10:00|64.37|61.97|64.67|62.27|64.72|62.32|64.06|61.66|0
1760678100000|2025-10-17 05:15:00|64.66|62.26|65.16|62.76|65.21|62.81|64.6|62.2|0
1760678400000|2025-10-17 05:20:00|65.21|62.81|64.6|62.2|65.22|62.82|64.5|62.1|0
1760678700000|2025-10-17 05:25:00|64.59|62.19|64.59|62.19|64.97|62.57|64.58|62.18|0
1760679000000|2025-10-17 05:30:00|64.61|62.21|65.17|62.77|65.25|62.85|64.56|62.16|0
1760679300000|2025-10-17 05:35:00|65.19|62.79|65.58|63.18|65.66|63.26|65.03|62.63|0
1760679600000|2025-10-17 05:40:00|65.63|63.23|65.7|63.3|65.88|63.48|65.37|62.97|0
1760679900000|2025-10-17 05:45:00|65.72|63.32|65.48|63.08|65.78|63.38|65.27|62.87|0
1760680200000|2025-10-17 05:50:00|65.51|63.11|65.04|62.64|65.53|63.13|65.04|62.64|0
1760680500000|2025-10-17 05:55:00|65.02|62.62|64.85|62.45|65.04|62.64|64.57|62.17|0
1760680800000|2025-10-17 06:00:00|64.83|62.43|64.45|62.05|64.89|62.49|64.36|61.96|0
1760681100000|2025-10-17 06:05:00|64.43|62.03|64.56|62.16|64.56|62.16|64.27|61.87|0
1760681400000|2025-10-17 06:10:00|64.54|62.14|64.72|62.32|64.96|62.56|64.51|62.11|0
1760681700000|2025-10-17 06:15:00|64.71|62.31|65.13|62.73|65.2|62.8|64.64|62.24|0
1760682000000|2025-10-17 06:20:00|65.11|62.71|65.17|62.77|65.53|63.13|65.07|62.67|0
1760682300000|2025-10-17 06:25:00|65.16|62.76|65.42|63.02|65.69|63.29|65.14|62.74|0
1760682600000|2025-10-17 06:30:00|65.44|63.04|65.36|62.96|65.55|63.15|65.17|62.77|0
1760682900000|2025-10-17 06:35:00|65.42|63.02|65.73|63.33|66.39|63.99|65.32|62.92|0
1760683200000|2025-10-17 06:40:00|65.75|63.35|66.06|63.66|66.29|63.89|65.67|63.27|0
1760683500000|2025-10-17 06:45:00|65.97|63.57|66.6|64.2|66.75|64.35|65.89|63.49|0
1760683800000|2025-10-17 06:50:00|66.58|64.18|66.4|64|66.76|64.36|66.27|63.87|0
1760684100000|2025-10-17 06:55:00|66.44|64.04|67.09|64.69|67.39|64.99|66.42|64.02|0
1760684400000|2025-10-17 07:00:00|67.11|64.71|68.39|65.03|68.66|65.57|66.95|64.55|0
1760684700000|2025-10-17 07:05:00|68.38|65.02|69.91|66.55|69.92|66.56|68.38|65.02|0
1760685000000|2025-10-17 07:10:00|69.92|66.56|70.65|67.29|70.67|67.31|69.23|65.87|0
1760685300000|2025-10-17 07:15:00|70.67|67.31|71.28|67.68|71.34|67.74|70.05|66.69|0
1760685600000|2025-10-17 07:20:00|71.2|67.6|71.01|67.41|72.46|68.86|70.95|67.35|0
1760685900000|2025-10-17 07:25:00|70.93|67.33|70.65|67.05|70.93|67.33|70.18|66.58|0
1760686200000|2025-10-17 07:30:00|70.63|67.03|71.95|68.35|72.22|68.62|70.36|66.76|0
1760686500000|2025-10-17 07:35:00|71.89|68.29|71.54|67.94|72.53|68.93|71.32|67.72|0
1760686800000|2025-10-17 07:40:00|71.58|67.98|70.64|67.04|71.58|67.98|70.48|66.88|0
1760687100000|2025-10-17 07:45:00|70.61|67.01|70.34|66.74|70.81|67.21|70.31|66.71|0
1760687400000|2025-10-17 07:50:00|70.32|66.72|69.85|66.25|70.45|66.85|69.53|65.93|0
1760687700000|2025-10-17 07:55:00|69.83|66.23|70.53|66.93|70.62|67.02|69.78|66.18|0
1760688000000|2025-10-17 08:00:00|70.47|66.87|71.49|67.89|71.52|67.92|70.3|66.7|0
1760688300000|2025-10-17 08:05:00|71.55|67.95|70.99|67.39|71.95|68.35|70.38|66.78|0
1760688600000|2025-10-17 08:10:00|71.02|67.42|71.03|67.43|71.4|67.8|70.7|67.1|0
1760688900000|2025-10-17 08:15:00|71.02|67.42|71.2|67.6|71.33|67.73|70.22|66.62|0
1760689200000|2025-10-17 08:20:00|71.21|67.61|70.18|66.58|71.52|67.92|70.17|66.57|0
1760689500000|2025-10-17 08:25:00|70.19|66.59|69.67|66.07|70.25|66.65|69.67|66.07|0
1760689800000|2025-10-17 08:30:00|69.87|66.27|68.81|65.21|69.99|66.39|68.74|65.14|0
1760690100000|2025-10-17 08:35:00|68.82|65.22|68.99|65.39|69.08|65.48|68.26|64.66|0
1760690400000|2025-10-17 08:40:00|68.96|65.36|69.48|65.88|69.48|65.88|68.59|64.99|0
1760690700000|2025-10-17 08:45:00|69.39|65.79|68.46|64.86|69.57|65.97|68.4|64.8|0
1760691000000|2025-10-17 08:50:00|68.45|64.85|68.88|65.28|69.1|65.5|68.42|64.82|0
1760691300000|2025-10-17 08:55:00|68.86|65.26|68.72|65.12|68.92|65.32|68.43|64.83|0
1760691600000|2025-10-17 09:00:00|68.73|65.13|68.17|64.57|68.82|65.22|68.08|64.48|0
1760691900000|2025-10-17 09:05:00|68.16|64.56|68.3|64.7|68.39|64.79|68.07|64.47|0
1760692200000|2025-10-17 09:10:00|68.28|64.68|67.79|64.19|68.3|64.7|67.78|64.18|0
1760692500000|2025-10-17 09:15:00|67.8|64.2|67.58|63.98|67.85|64.25|67.32|63.72|0
1760692800000|2025-10-17 09:20:00|67.63|64.03|66.88|63.28|67.69|64.09|66.85|63.25|0
1760693100000|2025-10-17 09:25:00|67.01|63.41|67.42|63.82|67.62|64.02|66.77|63.17|0
1760693400000|2025-10-17 09:30:00|67.45|63.85|67.32|63.72|67.7|64.1|67.21|63.61|0
1760693700000|2025-10-17 09:35:00|67.3|63.7|67.03|63.43|67.35|63.75|66.56|62.96|0
1760694000000|2025-10-17 09:40:00|67.04|63.44|67.75|64.15|68.26|64.66|67.03|63.43|0
1760694300000|2025-10-17 09:45:00|67.79|64.19|67.66|64.06|68.01|64.41|67.49|63.89|0
1760694600000|2025-10-17 09:50:00|67.71|64.11|67.66|64.06|67.8|64.2|67.49|63.89|0
1760694900000|2025-10-17 09:55:00|67.64|64.04|68.46|64.86|68.56|64.96|67.62|64.02|0
1760695200000|2025-10-17 10:00:00|68.43|64.83|67|63.4|68.43|64.83|67|63.4|0
1760695500000|2025-10-17 10:05:00|67.03|63.43|67.21|63.61|67.32|63.72|66.9|63.3|0
1760695800000|2025-10-17 10:10:00|67.22|63.62|67.76|64.16|67.83|64.23|67.1|63.5|0
1760696100000|2025-10-17 10:15:00|67.74|64.14|67.96|64.36|68.21|64.61|67.46|63.86|0
1760696400000|2025-10-17 10:20:00|67.95|64.35|68.42|64.82|68.42|64.82|67.9|64.3|0
1760696700000|2025-10-17 10:25:00|68.4|64.8|68.25|64.65|68.52|64.92|67.94|64.34|0
1760697000000|2025-10-17 10:30:00|68.22|64.62|67.36|63.76|68.22|64.62|67.36|63.76|0
1760697300000|2025-10-17 10:35:00|67.38|63.78|66.94|63.34|67.49|63.89|66.93|63.33|0
1760697600000|2025-10-17 10:40:00|66.96|63.36|66.92|63.32|67.27|63.67|66.71|63.11|0
1760697900000|2025-10-17 10:45:00|66.93|63.33|67.3|63.7|67.32|63.72|65.87|62.27|0
1760698200000|2025-10-17 10:50:00|67.32|63.72|66.26|63.14|67.63|64.34|66.21|63.09|0
1760698500000|2025-10-17 10:55:00|66.25|63.13|65.69|62.57|66.29|63.17|65.69|62.57|0
1760698800000|2025-10-17 11:00:00|65.71|62.59|65.86|62.74|65.86|62.74|65.11|61.99|0
1760699100000|2025-10-17 11:05:00|65.84|62.72|64.42|61.3|66.06|62.94|64.39|61.27|0
1760699400000|2025-10-17 11:10:00|64.47|61.35|61.77|58.65|65.18|62.06|61.57|58.45|0
1760699700000|2025-10-17 11:15:00|61.84|58.72|62.76|59.64|63.07|59.95|61.46|58.34|0
1760700000000|2025-10-17 11:20:00|62.8|59.68|62.28|59.16|63.42|60.3|62.28|59.16|0
1760700300000|2025-10-17 11:25:00|62.34|59.22|61.93|58.81|62.7|59.58|61.8|58.68|0
1760700600000|2025-10-17 11:30:00|61.94|58.82|61.86|58.74|62.47|59.35|61.81|58.69|0
1760700900000|2025-10-17 11:35:00|61.88|58.76|61.56|58.44|62.07|58.95|61.43|58.31|0
1760701200000|2025-10-17 11:40:00|61.54|58.42|61.61|58.49|61.91|58.79|61.32|58.2|0
1760701500000|2025-10-17 11:45:00|61.66|58.54|61.54|58.42|62.22|59.1|61.34|58.22|0
1760701800000|2025-10-17 11:50:00|61.56|58.44|62.03|58.91|62.54|59.42|61.48|58.36|0
1760702100000|2025-10-17 11:55:00|61.99|58.87|61.21|58.09|61.99|58.87|61.21|58.09|0
1760702400000|2025-10-17 12:00:00|61.23|58.11|61.33|58.21|61.71|58.59|60.96|57.84|0
1760702700000|2025-10-17 12:05:00|61.32|58.2|60.09|56.97|61.34|58.22|60|56.88|0
1760703000000|2025-10-17 12:10:00|60.11|56.99|59.97|56.85|60.48|57.36|59.55|56.43|0
1760703300000|2025-10-17 12:15:00|59.99|56.87|59.56|56.44|60.34|57.22|59.52|56.4|0
1760703600000|2025-10-17 12:20:00|59.53|56.41|59.22|56.1|59.7|56.58|58.98|55.86|0
1760703900000|2025-10-17 12:25:00|59.25|56.13|59.46|56.34|59.99|56.87|59.22|56.1|0
1760704200000|2025-10-17 12:30:00|59.44|56.32|59.5|56.38|59.91|56.79|58.79|55.67|0
1760704500000|2025-10-17 12:35:00|59.53|56.41|59.03|55.91|60.04|56.92|58.82|55.7|0
1760704800000|2025-10-17 12:40:00|59.05|55.93|59.52|56.4|59.63|56.51|59.05|55.93|0
1760705100000|2025-10-17 12:45:00|59.57|56.45|59.27|56.15|59.62|56.5|59.18|56.06|0
1760705400000|2025-10-17 12:50:00|59.26|56.14|59.55|56.43|59.92|56.8|59.07|55.95|0
1760705700000|2025-10-17 12:55:00|59.53|56.41|59.45|57.05|59.62|57.22|59.09|56.32|0
1760706000000|2025-10-17 13:00:00|59.39|56.99|59.23|56.83|59.65|57.25|59.19|56.79|0
1760706300000|2025-10-17 13:05:00|59.22|56.82|58.9|56.5|59.58|57.18|58.68|56.28|0
1760706600000|2025-10-17 13:10:00|58.92|56.52|59.43|57.03|59.46|57.06|58.77|56.37|0
1760706900000|2025-10-17 13:15:00|59.38|56.98|59.33|56.93|59.66|57.26|59.22|56.82|0
1760707200000|2025-10-17 13:20:00|59.31|56.91|59.09|56.69|59.34|56.94|59.04|56.64|0
1760707500000|2025-10-17 13:25:00|59.13|56.73|59.19|56.79|59.19|56.79|59.13|56.73|0
1760707800000|2025-10-17 13:30:00|59.86|57.46|59.55|57.15|60.83|58.43|59.36|56.96|0
1760708100000|2025-10-17 13:35:00|59.53|57.13|60.24|57.84|60.25|57.85|58.85|56.45|0
1760708400000|2025-10-17 13:40:00|60.32|57.92|61.86|59.46|62.07|59.67|60.19|57.79|0
1760708700000|2025-10-17 13:45:00|61.85|59.45|61.46|59.06|62.58|60.18|60.94|58.54|0
1760709000000|2025-10-17 13:50:00|61.48|59.08|59.59|57.19|61.52|59.12|59.47|57.07|0
1760709300000|2025-10-17 13:55:00|59.6|57.2|60.33|57.93|60.38|57.98|59.01|56.61|0
1760709600000|2025-10-17 14:00:00|60.34|57.94|59.84|57.44|61.28|58.88|59.53|57.13|0
1760709900000|2025-10-17 14:05:00|59.87|57.47|59.97|57.57|60.2|57.8|59.42|57.02|0
1760710200000|2025-10-17 14:10:00|60.01|57.61|57.76|55.36|60.02|57.62|57.62|55.22|0
1760710500000|2025-10-17 14:15:00|57.74|55.34|58.3|55.9|58.41|56.01|57.15|54.75|0
1760710800000|2025-10-17 14:20:00|58.32|55.92|57.85|55.45|58.7|56.3|57.61|55.21|0
1760711100000|2025-10-17 14:25:00|57.86|55.46|57.83|55.43|58.21|55.81|57.5|55.1|0
1760711400000|2025-10-17 14:30:00|57.81|55.41|58.88|56.48|58.92|56.52|57.77|55.37|0
1760711700000|2025-10-17 14:35:00|58.92|56.52|59.67|57.27|59.69|57.29|58.87|56.47|0
1760712000000|2025-10-17 14:40:00|59.65|57.25|59.64|57.24|60|57.6|58.61|56.21|0
1760712300000|2025-10-17 14:45:00|59.66|57.26|58.77|56.37|59.77|57.37|58.31|55.91|0
1760712600000|2025-10-17 14:50:00|58.78|56.38|59.04|56.64|59.29|56.89|58.37|55.97|0
1760712900000|2025-10-17 14:55:00|59.03|56.63|60.17|57.77|60.36|57.96|59.03|56.63|0
1760713200000|2025-10-17 15:00:00|60.19|57.79|58.82|56.42|60.46|58.06|58.58|56.18|0
1760713500000|2025-10-17 15:05:00|58.79|56.39|59.28|56.88|59.29|56.89|58.27|55.87|0
1760713800000|2025-10-17 15:10:00|59.27|56.87|60.64|58.24|60.66|58.26|58.66|56.26|0
1760714100000|2025-10-17 15:15:00|60.69|58.29|60.81|58.41|60.92|58.52|60.06|57.66|0
1760714400000|2025-10-17 15:20:00|60.82|58.42|61.1|58.7|61.42|59.02|60.44|58.04|0
1760714700000|2025-10-17 15:25:00|61.13|58.73|60.38|57.98|61.47|59.07|60.32|57.92|0
1760715000000|2025-10-17 15:30:00|60.35|57.95|60.2|57.8|60.43|58.03|59.65|57.25|0
1760715300000|2025-10-17 15:35:00|60.18|57.78|59.53|57.13|61.22|58.82|59.51|57.11|0
1760715600000|2025-10-17 15:40:00|59.55|57.15|58.68|56.28|59.55|57.15|58.58|56.18|0
1760715900000|2025-10-17 15:45:00|58.71|56.31|58|55.6|58.94|56.54|57.92|55.52|0
1760716200000|2025-10-17 15:50:00|57.99|55.59|57.93|55.53|58.24|55.84|57.53|55.13|0
1760716500000|2025-10-17 15:55:00|57.92|55.52|57.71|55.31|57.97|55.57|57.31|54.91|0
1760716800000|2025-10-17 16:00:00|57.72|55.32|56.96|54.56|57.74|55.34|56.73|54.33|0
1760717100000|2025-10-17 16:05:00|56.97|54.57|56.41|54.01|57.03|54.63|56.38|53.98|0
1760717400000|2025-10-17 16:10:00|56.48|54.08|56.69|54.29|56.82|54.42|56.44|54.04|0
1760717700000|2025-10-17 16:15:00|56.67|54.27|56.98|54.58|57.12|54.72|56.22|53.82|0
1760718000000|2025-10-17 16:20:00|57|54.6|56.55|54.15|57.01|54.61|56.49|54.09|0
1760718300000|2025-10-17 16:25:00|56.54|54.14|56.53|54.13|56.84|54.44|56.3|53.9|0
1760718600000|2025-10-17 16:30:00|56.49|54.09|56.78|54.38|56.86|54.46|56.1|53.7|0
1760718900000|2025-10-17 16:35:00|56.79|54.39|56.92|54.52|57.07|54.67|56.36|53.96|0
1760719200000|2025-10-17 16:40:00|56.9|54.5|57.43|55.03|57.63|55.23|56.84|54.44|0
1760719500000|2025-10-17 16:45:00|57.41|55.01|56.59|54.19|57.75|55.35|56.56|54.16|0
1760719800000|2025-10-17 16:50:00|56.58|54.18|57.81|55.41|57.89|55.49|56.31|53.91|0
1760720100000|2025-10-17 16:55:00|57.79|55.39|57.49|55.09|58.21|55.81|57.45|55.05|0
1760720400000|2025-10-17 17:00:00|57.51|55.11|57.92|55.52|58.1|55.7|57.51|55.11|0
1760720700000|2025-10-17 17:05:00|57.93|55.53|58.06|55.66|58.16|55.76|57.47|55.07|0
1760721000000|2025-10-17 17:10:00|58.04|55.64|57.96|55.56|58.57|56.17|57.84|55.44|0
1760721300000|2025-10-17 17:15:00|57.95|55.55|58.7|56.3|58.77|56.37|57.92|55.52|0
1760721600000|2025-10-17 17:20:00|58.68|56.28|58.16|55.76|58.97|56.57|57.94|55.54|0
1760721900000|2025-10-17 17:25:00|58.14|55.74|58.33|55.93|58.47|56.07|58.14|55.74|0
1760722200000|2025-10-17 17:30:00|58.38|55.98|57.47|55.07|58.42|56.02|57.47|55.07|0
1760722500000|2025-10-17 17:35:00|57.5|55.1|57.61|55.21|57.77|55.37|57.11|54.71|0
1760722800000|2025-10-17 17:40:00|57.63|55.23|58.15|55.75|58.24|55.84|57.38|54.98|0
1760723100000|2025-10-17 17:45:00|58.16|55.76|57.87|55.47|58.52|56.12|57.87|55.47|0
1760723400000|2025-10-17 17:50:00|57.85|55.45|56.71|54.31|57.93|55.53|56.71|54.31|0
1760723700000|2025-10-17 17:55:00|56.73|54.33|56.77|54.37|57.1|54.7|56.5|54.1|0
1760724000000|2025-10-17 18:00:00|56.76|54.36|56.45|54.05|56.76|54.36|56.21|53.81|0
1760724300000|2025-10-17 18:05:00|56.43|54.03|55.98|53.58|56.43|54.03|55.84|53.44|0
1760724600000|2025-10-17 18:10:00|56|53.6|56.04|53.64|56.34|53.94|55.81|53.41|0
1760724900000|2025-10-17 18:15:00|56.06|53.66|55.19|52.79|56.06|53.66|55.19|52.79|0
1760725200000|2025-10-17 18:20:00|55.16|52.76|54.7|52.3|55.16|52.76|54.67|52.27|0
1760725500000|2025-10-17 18:25:00|54.72|52.32|54.62|52.22|54.78|52.38|54.39|51.99|0
1760725800000|2025-10-17 18:30:00|54.61|52.21|54.64|52.24|54.84|52.44|54.41|52.01|0
1760726100000|2025-10-17 18:35:00|54.67|52.27|54.69|52.29|54.69|52.29|54.43|52.03|0
1760726400000|2025-10-17 18:40:00|54.68|52.28|54.84|52.44|54.95|52.55|54.52|52.12|0
1760726700000|2025-10-17 18:45:00|54.86|52.46|54.65|52.25|54.89|52.49|54.49|52.09|0
1760727000000|2025-10-17 18:50:00|54.67|52.27|54.78|52.38|54.84|52.44|54.46|52.06|0
1760727300000|2025-10-17 18:55:00|54.76|52.36|54.8|52.4|54.83|52.43|54.68|52.28|0
1760727600000|2025-10-17 19:00:00|54.77|52.37|54.4|52|54.78|52.38|54.29|51.89|0
1760727900000|2025-10-17 19:05:00|54.38|51.98|54.1|51.7|54.4|52|54.1|51.7|0
1760728200000|2025-10-17 19:10:00|54.09|51.69|53.65|51.25|54.13|51.73|53.61|51.21|0
1760728500000|2025-10-17 19:15:00|53.67|51.27|53.82|51.42|53.9|51.5|53.62|51.22|0
1760728800000|2025-10-17 19:20:00|53.81|51.41|53.31|50.91|53.82|51.42|53.23|50.83|0
1760729100000|2025-10-17 19:25:00|53.3|50.9|53.59|51.19|53.68|51.28|53.28|50.88|0
1760729400000|2025-10-17 19:30:00|53.6|51.2|53.84|51.44|54.15|51.75|53.59|51.19|0
1760729700000|2025-10-17 19:35:00|53.86|51.46|53.99|51.59|54.04|51.64|53.66|51.26|0
1760730000000|2025-10-17 19:40:00|54.01|51.61|53.89|51.49|54.06|51.66|53.71|51.31|0
1760730300000|2025-10-17 19:45:00|53.85|51.45|53.81|51.41|54.18|51.78|53.74|51.34|0
1760730600000|2025-10-17 19:50:00|53.8|51.4|53.75|51.35|54.05|51.65|53.56|51.16|0
1760730900000|2025-10-17 19:55:00|53.78|51.38|53.34|50.94|53.88|51.48|52.78|50.38|0
1760731200000|2025-10-17 20:00:00|53.31|50.91|52.67|50.27|53.31|50.91|52.64|50.24|0
1760731500000|2025-10-17 20:05:00|52.66|50.26|52.39|49.99|52.66|50.26|52.31|49.91|0
1760731800000|2025-10-17 20:10:00|52.37|49.97|52.19|49.79|52.39|49.99|52.18|49.78|0
1760919600000|2025-10-20 00:20:00|53.31|50.91|52.94|50.54|53.48|51.08|52.92|50.52|0
1760919900000|2025-10-20 00:25:00|52.95|50.55|53.06|50.66|53.09|50.69|52.79|50.39|0
1760920200000|2025-10-20 00:30:00|53.04|50.64|53.08|50.68|53.16|50.76|52.91|50.51|0
1760920500000|2025-10-20 00:35:00|53.05|50.65|52.57|50.17|53.16|50.76|52.57|50.17|0
1760920800000|2025-10-20 00:40:00|52.56|50.16|52.24|49.84|52.65|50.25|52.24|49.84|0
1760921100000|2025-10-20 00:45:00|52.25|49.85|52.12|49.72|52.4|50|51.98|49.58|0
1760921400000|2025-10-20 00:50:00|52.1|49.7|52.02|49.62|52.18|49.78|51.71|49.31|0
1760921700000|2025-10-20 00:55:00|51.97|49.57|51.84|49.44|52.08|49.68|51.72|49.32|0
1760922000000|2025-10-20 01:00:00|51.83|49.43|51.77|49.37|51.91|49.51|51.74|49.34|0
1760922300000|2025-10-20 01:05:00|51.79|49.39|51.6|49.2|51.82|49.42|51.6|49.2|0
1760922600000|2025-10-20 01:10:00|51.62|49.22|51.62|49.22|51.76|49.36|51.57|49.17|0
1760922900000|2025-10-20 01:15:00|51.63|49.23|51.44|49.04|51.7|49.3|51.39|48.99|0
1760923200000|2025-10-20 01:20:00|51.45|49.05|51.34|48.94|51.48|49.08|51.26|48.86|0
1760923500000|2025-10-20 01:25:00|51.35|48.95|51.38|48.98|51.39|48.99|51.28|48.88|0
1760923800000|2025-10-20 01:30:00|51.36|48.96|51.64|49.24|51.69|49.29|51.35|48.95|0
1760924100000|2025-10-20 01:35:00|51.63|49.23|51.57|49.17|51.79|49.39|51.57|49.17|0
1760924400000|2025-10-20 01:40:00|51.59|49.19|51.62|49.22|51.62|49.22|51.5|49.1|0
1760924700000|2025-10-20 01:45:00|51.6|49.2|51.81|49.41|51.81|49.41|51.54|49.14|0
1760925000000|2025-10-20 01:50:00|51.79|49.39|52.08|49.68|52.16|49.76|51.79|49.39|0
1760925300000|2025-10-20 01:55:00|52.07|49.67|51.86|49.46|52.1|49.7|51.8|49.4|0
1760925600000|2025-10-20 02:00:00|51.87|49.47|51.94|49.54|52.07|49.67|51.84|49.44|0
1760925900000|2025-10-20 02:05:00|51.9|49.5|52.08|49.68|52.09|49.69|51.86|49.46|0
1760926200000|2025-10-20 02:10:00|52.06|49.66|52.1|49.7|52.19|49.79|52.02|49.62|0
1760926500000|2025-10-20 02:15:00|52.09|49.69|51.87|49.47|52.13|49.73|51.83|49.43|0
1760926800000|2025-10-20 02:20:00|51.86|49.46|52.05|49.65|52.12|49.72|51.83|49.43|0
1760927100000|2025-10-20 02:25:00|52.04|49.64|52.07|49.67|52.14|49.74|52.03|49.63|0
1760927400000|2025-10-20 02:30:00|52.08|49.68|51.86|49.46|52.11|49.71|51.82|49.42|0
1760927700000|2025-10-20 02:35:00|51.87|49.47|51.85|49.45|51.89|49.49|51.72|49.32|0
1760928000000|2025-10-20 02:40:00|51.84|49.44|51.76|49.36|51.94|49.54|51.73|49.33|0
1760928300000|2025-10-20 02:45:00|51.77|49.37|51.71|49.31|51.8|49.4|51.66|49.26|0
1760928600000|2025-10-20 02:50:00|51.72|49.32|51.68|49.28|51.76|49.36|51.62|49.22|0
1760928900000|2025-10-20 02:55:00|51.69|49.29|51.69|49.29|51.74|49.34|51.64|49.24|0
1760929200000|2025-10-20 03:00:00|51.68|49.28|51.68|49.28|51.71|49.31|51.63|49.23|0
1760929500000|2025-10-20 03:05:00|51.69|49.29|51.49|49.09|51.72|49.32|51.46|49.06|0
1760929800000|2025-10-20 03:10:00|51.48|49.08|51.43|49.03|51.51|49.11|51.39|48.99|0
1760930100000|2025-10-20 03:15:00|51.42|49.02|51.5|49.1|51.52|49.12|51.41|49.01|0
1760930400000|2025-10-20 03:20:00|51.51|49.11|51.39|48.99|51.51|49.11|51.38|48.98|0
1760930700000|2025-10-20 03:25:00|51.4|49|51.39|48.99|51.43|49.03|51.36|48.96|0
1760931000000|2025-10-20 03:30:00|51.37|48.97|51.43|49.03|51.45|49.05|51.32|48.92|0
1760931300000|2025-10-20 03:35:00|51.42|49.02|51.41|49.01|51.45|49.05|51.36|48.96|0
1760931600000|2025-10-20 03:40:00|51.43|49.03|51.34|48.94|51.43|49.03|51.29|48.89|0
1760931900000|2025-10-20 03:45:00|51.32|48.92|51.19|48.79|51.34|48.94|51.14|48.74|0
1760932200000|2025-10-20 03:50:00|51.13|48.73|51.06|48.66|51.13|48.73|50.76|48.36|0
1760932500000|2025-10-20 03:55:00|51.04|48.64|51.01|48.61|51.07|48.67|50.95|48.55|0
1760932800000|2025-10-20 04:00:00|51.02|48.62|50.9|48.5|51.05|48.65|50.88|48.48|0
1760933100000|2025-10-20 04:05:00|50.86|48.46|50.78|48.38|50.88|48.48|50.62|48.22|0
1760933400000|2025-10-20 04:10:00|50.77|48.37|50.91|48.51|50.96|48.56|50.77|48.37|0
1760933700000|2025-10-20 04:15:00|50.9|48.5|50.82|48.42|50.95|48.55|50.77|48.37|0
1760934000000|2025-10-20 04:20:00|50.83|48.43|50.68|48.28|50.87|48.47|50.66|48.26|0
1760934300000|2025-10-20 04:25:00|50.66|48.26|50.52|48.12|50.69|48.29|50.47|48.07|0
1760934600000|2025-10-20 04:30:00|50.49|48.09|50.72|48.32|50.72|48.32|50.49|48.09|0
1760934900000|2025-10-20 04:35:00|50.75|48.35|50.93|48.53|50.93|48.53|50.71|48.31|0
1760935200000|2025-10-20 04:40:00|50.9|48.5|50.85|48.45|51.01|48.61|50.83|48.43|0
1760935500000|2025-10-20 04:45:00|50.83|48.43|50.81|48.41|50.87|48.47|50.78|48.38|0
1760935800000|2025-10-20 04:50:00|50.83|48.43|50.66|48.26|50.85|48.45|50.65|48.25|0
1760936100000|2025-10-20 04:55:00|50.68|48.28|50.67|48.27|50.69|48.29|50.62|48.22|0
1760936400000|2025-10-20 05:00:00|50.61|48.21|50.26|47.86|50.68|48.28|50.26|47.86|0
1760936700000|2025-10-20 05:05:00|50.27|47.87|50.61|48.21|50.62|48.22|50.26|47.86|0
1760937000000|2025-10-20 05:10:00|50.6|48.2|50.59|48.19|50.66|48.26|50.58|48.18|0
1760937300000|2025-10-20 05:15:00|50.6|48.2|50.79|48.39|50.81|48.41|50.58|48.18|0
1760937600000|2025-10-20 05:20:00|50.76|48.36|50.51|48.11|50.83|48.43|50.48|48.08|0
1760937900000|2025-10-20 05:25:00|50.52|48.12|50.53|48.13|50.59|48.19|50.43|48.03|0
1760938200000|2025-10-20 05:30:00|50.55|48.15|50.6|48.2|50.74|48.34|50.52|48.12|0
1760938500000|2025-10-20 05:35:00|50.61|48.21|50.5|48.1|50.61|48.21|50.48|48.08|0
1760938800000|2025-10-20 05:40:00|50.52|48.12|50.33|47.93|50.64|48.24|50.33|47.93|0
1760939100000|2025-10-20 05:45:00|50.34|47.94|50.48|48.08|50.61|48.21|50.32|47.92|0
1760939400000|2025-10-20 05:50:00|50.47|48.07|50.31|47.91|50.49|48.09|50.26|47.86|0
1760939700000|2025-10-20 05:55:00|50.32|47.92|50.46|48.06|50.52|48.12|50.3|47.9|0
1760940000000|2025-10-20 06:00:00|50.47|48.07|50.79|48.39|50.81|48.41|50.42|48.02|0
1760940300000|2025-10-20 06:05:00|50.8|48.4|50.81|48.41|50.86|48.46|50.74|48.34|0
1760940600000|2025-10-20 06:10:00|50.83|48.43|50.79|48.39|50.83|48.43|50.58|48.18|0
1760940900000|2025-10-20 06:15:00|50.8|48.4|50.81|48.41|50.85|48.45|50.69|48.29|0
1760941200000|2025-10-20 06:20:00|50.78|48.38|50.43|48.03|50.81|48.41|50.4|48|0
1760941500000|2025-10-20 06:25:00|50.44|48.04|50.43|48.03|50.5|48.1|50.34|47.94|0
1760941800000|2025-10-20 06:30:00|50.44|48.04|50.29|47.89|50.45|48.05|50.26|47.86|0
1760942100000|2025-10-20 06:35:00|50.3|47.9|50.25|47.85|50.33|47.93|50.22|47.82|0
1760942400000|2025-10-20 06:40:00|50.24|47.84|50.34|47.94|50.34|47.94|50.18|47.78|0
1760942700000|2025-10-20 06:45:00|50.33|47.93|50.71|48.31|50.79|48.39|50.33|47.93|0
1760943000000|2025-10-20 06:50:00|50.69|48.29|50.36|47.96|50.74|48.34|50.32|47.92|0
1760943300000|2025-10-20 06:55:00|50.34|47.94|50.58|48.18|50.58|48.18|50.28|47.88|0
1760943600000|2025-10-20 07:00:00|50.61|48.21|50.44|48.04|50.76|48.36|50.39|47.99|0
1760943900000|2025-10-20 07:05:00|50.43|48.03|50.53|48.13|50.67|48.27|50.39|47.99|0
1760944200000|2025-10-20 07:10:00|50.54|48.14|50.43|48.03|50.54|48.14|50.23|47.83|0
1760944500000|2025-10-20 07:15:00|50.42|48.02|50.36|47.96|50.43|48.03|50.3|47.9|0
1760944800000|2025-10-20 07:20:00|50.35|47.95|50.2|47.8|50.35|47.95|50.14|47.74|0
1760945100000|2025-10-20 07:25:00|50.19|47.79|50.1|47.7|50.34|47.94|50.1|47.7|0
1760945400000|2025-10-20 07:30:00|50.12|47.72|50.08|47.68|50.19|47.79|50.08|47.68|0
1760945700000|2025-10-20 07:35:00|50.1|47.7|49.86|47.46|50.11|47.71|49.78|47.38|0
1760946000000|2025-10-20 07:40:00|49.87|47.47|50.05|47.65|50.1|47.7|49.86|47.46|0
1760946300000|2025-10-20 07:45:00|50.04|47.64|50.19|47.79|50.24|47.84|50.04|47.64|0
1760946600000|2025-10-20 07:50:00|50.2|47.8|50.34|47.94|50.34|47.94|50.06|47.66|0
1760946900000|2025-10-20 07:55:00|50.3|47.9|50.33|47.93|50.42|48.02|50.28|47.88|0
1760947200000|2025-10-20 08:00:00|50.32|47.92|50.27|47.87|50.5|48.1|50.26|47.86|0
1760947500000|2025-10-20 08:05:00|50.28|47.88|50.47|48.07|50.48|48.08|50.25|47.85|0
1760947800000|2025-10-20 08:10:00|50.45|48.05|50.58|48.18|50.69|48.29|50.45|48.05|0
1760948100000|2025-10-20 08:15:00|50.56|48.16|50.71|48.31|50.77|48.37|50.49|48.09|0
1760948400000|2025-10-20 08:20:00|50.7|48.3|50.89|48.49|50.9|48.5|50.7|48.3|0
1760948700000|2025-10-20 08:25:00|50.9|48.5|50.89|48.49|50.95|48.55|50.82|48.42|0
1760949000000|2025-10-20 08:30:00|50.84|48.44|50.7|48.3|50.91|48.51|50.65|48.25|0
1760949300000|2025-10-20 08:35:00|50.71|48.31|50.83|48.43|50.9|48.5|50.59|48.19|0
1760949600000|2025-10-20 08:40:00|50.84|48.44|50.92|48.52|50.94|48.54|50.76|48.36|0
1760949900000|2025-10-20 08:45:00|50.9|48.5|51.16|48.76|51.18|48.78|50.77|48.37|0
1760950200000|2025-10-20 08:50:00|51.18|48.78|51.18|48.78|51.29|48.89|51.11|48.71|0
1760950500000|2025-10-20 08:55:00|51.19|48.79|51.2|48.8|51.32|48.92|51.11|48.71|0
1760950800000|2025-10-20 09:00:00|51.21|48.81|51.11|48.71|51.41|49.01|51.05|48.65|0
1760951100000|2025-10-20 09:05:00|51.12|48.72|51.22|48.82|51.33|48.93|51.09|48.69|0
1760951400000|2025-10-20 09:10:00|51.21|48.81|51.06|48.66|51.21|48.81|50.98|48.58|0
1760951700000|2025-10-20 09:15:00|51.05|48.65|50.87|48.47|51.05|48.65|50.87|48.47|0
1760952000000|2025-10-20 09:20:00|50.86|48.46|50.89|48.49|51.06|48.66|50.84|48.44|0
1760952300000|2025-10-20 09:25:00|50.88|48.48|50.79|48.39|50.9|48.5|50.66|48.26|0
1760952600000|2025-10-20 09:30:00|50.8|48.4|50.92|48.52|51.01|48.61|50.79|48.39|0
1760952900000|2025-10-20 09:35:00|50.95|48.55|51.07|48.67|51.16|48.76|50.94|48.54|0
1760953200000|2025-10-20 09:40:00|51.06|48.66|51.21|48.81|51.27|48.87|50.96|48.56|0
1760953500000|2025-10-20 09:45:00|51.23|48.83|51.3|48.9|51.31|48.91|51.17|48.77|0
1760953800000|2025-10-20 09:50:00|51.29|48.89|51.29|48.89|51.33|48.93|51.23|48.83|0
1760954100000|2025-10-20 09:55:00|51.3|48.9|51.03|48.63|51.33|48.93|51.01|48.61|0
1760954400000|2025-10-20 10:00:00|51.01|48.61|51.22|48.82|51.26|48.86|50.96|48.56|0
1760954700000|2025-10-20 10:05:00|51.21|48.81|51.23|48.83|51.36|48.96|51.18|48.78|0
1760955000000|2025-10-20 10:10:00|51.21|48.81|51.25|48.85|51.32|48.92|51.2|48.8|0
1760955300000|2025-10-20 10:15:00|51.22|48.82|51.27|48.87|51.31|48.91|51.13|48.73|0
1760955600000|2025-10-20 10:20:00|51.29|48.89|51.27|48.87|51.32|48.92|51.24|48.84|0
1760955900000|2025-10-20 10:25:00|51.28|48.88|51.28|48.88|51.35|48.95|51.24|48.84|0
1760956200000|2025-10-20 10:30:00|51.29|48.89|50.9|48.5|51.32|48.92|50.82|48.42|0
1760956500000|2025-10-20 10:35:00|50.89|48.49|50.93|48.53|50.95|48.55|50.8|48.4|0
1760956800000|2025-10-20 10:40:00|50.92|48.52|51.24|48.84|51.24|48.84|50.65|48.25|0
1760957100000|2025-10-20 10:45:00|51.26|48.86|51.57|49.17|51.79|49.39|51.23|48.83|0
1760957400000|2025-10-20 10:50:00|51.55|49.15|51.56|49.16|51.83|49.43|51.51|49.11|0
1760957700000|2025-10-20 10:55:00|51.54|49.14|51.8|49.4|51.81|49.41|51.54|49.14|0
1760958000000|2025-10-20 11:00:00|51.81|49.41|51.57|49.17|51.87|49.47|51.48|49.08|0
1760958300000|2025-10-20 11:05:00|51.55|49.15|51.51|49.11|51.66|49.26|51.45|49.05|0
1760958600000|2025-10-20 11:10:00|51.54|49.14|51.25|48.85|51.55|49.15|51.2|48.8|0
1760958900000|2025-10-20 11:15:00|51.26|48.86|51.16|48.76|51.3|48.9|51.05|48.65|0
1760959200000|2025-10-20 11:20:00|51.17|48.77|51.18|48.78|51.26|48.86|51.14|48.74|0
1760959500000|2025-10-20 11:25:00|51.16|48.76|50.98|48.58|51.19|48.79|50.89|48.49|0
1760959800000|2025-10-20 11:30:00|50.99|48.59|51.05|48.65|51.23|48.83|50.98|48.58|0
1760960100000|2025-10-20 11:35:00|51.09|48.69|50.85|48.45|51.12|48.72|50.85|48.45|0
1760960400000|2025-10-20 11:40:00|50.84|48.44|51.07|48.67|51.1|48.7|50.83|48.43|0
1760960700000|2025-10-20 11:45:00|51.04|48.64|51.01|48.61|51.09|48.69|50.91|48.51|0
1760961000000|2025-10-20 11:50:00|51|48.6|50.56|48.16|51.01|48.61|50.56|48.16|0
1760961300000|2025-10-20 11:55:00|50.57|48.17|50.45|48.05|50.6|48.2|50.43|48.03|0
1760961600000|2025-10-20 12:00:00|50.49|48.09|50.57|48.17|50.63|48.23|50.44|48.04|0
1760961900000|2025-10-20 12:05:00|50.58|48.18|50.56|48.16|50.69|48.29|50.54|48.14|0
1760962200000|2025-10-20 12:10:00|50.54|48.14|50.43|48.03|50.56|48.16|50.38|47.98|0
1760962500000|2025-10-20 12:15:00|50.45|48.05|50.38|47.98|50.55|48.15|50.38|47.98|0
1760962800000|2025-10-20 12:20:00|50.47|48.07|50.31|47.91|50.49|48.09|50.21|47.81|0
1760963100000|2025-10-20 12:25:00|50.3|47.9|50.32|47.92|50.36|47.96|50.24|47.84|0
1760963400000|2025-10-20 12:30:00|50.3|47.9|50.16|47.76|50.31|47.91|49.21|46.81|0
1760963700000|2025-10-20 12:35:00|50.17|47.77|50.16|47.76|50.2|47.8|50.14|47.74|0
1760964000000|2025-10-20 12:40:00|50.15|47.75|49.96|47.56|50.15|47.75|49.92|47.52|0
1760964300000|2025-10-20 12:45:00|49.95|47.55|49.64|47.24|49.96|47.56|49.45|47.05|0
1760964600000|2025-10-20 12:50:00|49.62|47.22|49.39|46.99|49.65|47.25|49.39|46.99|0
1760964900000|2025-10-20 12:55:00|49.41|47.01|49.36|46.96|49.62|47.22|49.36|46.96|0
1760965200000|2025-10-20 13:00:00|49.34|46.94|49.27|46.87|49.42|47.02|49.2|46.8|0
1760965500000|2025-10-20 13:05:00|49.28|46.88|49.24|46.84|49.37|46.97|49.19|46.79|0
1760965800000|2025-10-20 13:10:00|49.23|46.83|49.39|46.99|49.39|46.99|49.21|46.81|0
1760966100000|2025-10-20 13:15:00|49.4|47|49.24|46.84|49.43|47.03|49.22|46.82|0
1760966400000|2025-10-20 13:20:00|49.26|46.86|49.19|46.79|49.26|46.86|49.08|46.68|0
1760966700000|2025-10-20 13:25:00|49.21|46.81|48.46|46.06|49.21|46.81|48.46|46.06|0
1760967000000|2025-10-20 13:30:00|49.1|46.7|48.43|46.03|49.1|46.7|48.4|46|0
1760967300000|2025-10-20 13:35:00|48.45|46.05|48.25|45.85|48.53|46.13|48.06|45.66|0
1760967600000|2025-10-20 13:40:00|48.17|45.77|48.08|45.68|48.28|45.88|47.83|45.43|0
1760967900000|2025-10-20 13:45:00|48.03|45.63|47.79|45.39|48.1|45.7|47.67|45.27|0
1760968200000|2025-10-20 13:50:00|47.77|45.37|47.55|45.15|47.83|45.43|47.44|45.04|0
1760968500000|2025-10-20 13:55:00|47.58|45.18|47.84|45.44|47.97|45.57|47.54|45.14|0
1760968800000|2025-10-20 14:00:00|47.82|45.42|47.28|44.88|47.82|45.42|47.23|44.83|0
1760969100000|2025-10-20 14:05:00|47.27|44.87|46.91|44.51|47.33|44.93|46.91|44.51|0
1760969400000|2025-10-20 14:10:00|46.9|44.5|46.89|44.49|47.04|44.64|46.78|44.38|0
1760969700000|2025-10-20 14:15:00|46.9|44.5|47.1|44.7|47.27|44.87|46.9|44.5|0
1760970000000|2025-10-20 14:20:00|47.09|44.69|46.81|44.41|47.16|44.76|46.76|44.36|0
1760970300000|2025-10-20 14:25:00|46.79|44.39|46.45|44.05|46.81|44.41|46.41|44.01|0
1760970600000|2025-10-20 14:30:00|46.42|44.02|46.71|44.31|46.71|44.31|45.34|42.94|0
1760970900000|2025-10-20 14:35:00|46.72|44.32|46.49|44.09|46.75|44.35|46.49|44.09|0
1760971200000|2025-10-20 14:40:00|46.5|44.1|46.18|43.78|46.52|44.12|46.11|43.71|0
1760971500000|2025-10-20 14:45:00|46.19|43.79|46.01|43.61|46.22|43.82|45.92|43.52|0
1760971800000|2025-10-20 14:50:00|46|43.6|45.91|43.51|46.08|43.68|45.87|43.47|0
1760972100000|2025-10-20 14:55:00|45.89|43.49|45.97|43.57|45.99|43.59|45.8|43.4|0
1760972400000|2025-10-20 15:00:00|45.95|43.55|46.06|43.66|46.16|43.76|45.91|43.51|0
1760972700000|2025-10-20 15:05:00|46.07|43.67|46.04|43.64|46.13|43.73|46|43.6|0
1760973000000|2025-10-20 15:10:00|46.03|43.63|46.47|44.07|46.5|44.1|46|43.6|0
1760973300000|2025-10-20 15:15:00|46.46|44.06|46.27|43.87|46.51|44.11|46.26|43.86|0
1760973600000|2025-10-20 15:20:00|46.28|43.88|46.23|43.83|46.37|43.97|46.18|43.78|0
1760973900000|2025-10-20 15:25:00|46.25|43.85|46.25|43.85|46.3|43.9|46.13|43.73|0
1760974200000|2025-10-20 15:30:00|46.22|43.82|46.29|43.89|46.33|43.93|46.15|43.75|0
1760974500000|2025-10-20 15:35:00|46.28|43.88|46.34|43.94|46.42|44.02|46.21|43.81|0
1760974800000|2025-10-20 15:40:00|46.33|43.93|46.36|43.96|46.48|44.08|46.28|43.88|0
1760975100000|2025-10-20 15:45:00|46.37|43.97|46.18|43.78|46.4|44|46.15|43.75|0
1760975400000|2025-10-20 15:50:00|46.19|43.79|46.48|44.08|46.7|44.3|46.09|43.69|0
1760975700000|2025-10-20 15:55:00|46.56|44.16|46.72|44.32|46.93|44.53|46.54|44.14|0
1760976000000|2025-10-20 16:00:00|46.71|44.31|46.81|44.41|46.9|44.5|46.64|44.24|0
1760976300000|2025-10-20 16:05:00|46.82|44.42|46.85|44.45|46.88|44.48|46.65|44.25|0
1760976600000|2025-10-20 16:10:00|46.87|44.47|46.97|44.57|47.06|44.66|46.8|44.4|0
1760976900000|2025-10-20 16:15:00|46.96|44.56|46.79|44.39|47.04|44.64|46.79|44.39|0
1760977200000|2025-10-20 16:20:00|46.8|44.4|46.95|44.55|47.02|44.62|46.8|44.4|0
1760977500000|2025-10-20 16:25:00|46.93|44.53|46.68|44.28|46.97|44.57|46.67|44.27|0
1760977800000|2025-10-20 16:30:00|46.66|44.26|46.79|44.39|46.83|44.43|46.65|44.25|0
1760978100000|2025-10-20 16:35:00|46.82|44.42|46.82|44.42|46.98|44.58|46.78|44.38|0
1760978400000|2025-10-20 16:40:00|46.84|44.44|46.74|44.34|46.88|44.48|46.61|44.21|0
1760978700000|2025-10-20 16:45:00|46.73|44.33|46.6|44.2|46.79|44.39|46.58|44.18|0
1760979000000|2025-10-20 16:50:00|46.62|44.22|46.57|44.17|46.68|44.28|46.51|44.11|0
1760979300000|2025-10-20 16:55:00|46.55|44.15|46.39|43.99|46.59|44.19|46.39|43.99|0
1760979600000|2025-10-20 17:00:00|46.4|44|46.09|43.69|46.43|44.03|46.06|43.66|0
1760979900000|2025-10-20 17:05:00|46.07|43.67|46.1|43.7|46.16|43.76|46.06|43.66|0
1760980200000|2025-10-20 17:10:00|46.08|43.68|46.07|43.67|46.12|43.72|46.02|43.62|0
1760980500000|2025-10-20 17:15:00|46.08|43.68|45.8|43.4|46.08|43.68|45.69|43.29|0
1760980800000|2025-10-20 17:20:00|45.79|43.39|45.84|43.44|45.98|43.58|45.79|43.39|0
1760981100000|2025-10-20 17:25:00|45.85|43.45|45.96|43.56|46.01|43.61|45.85|43.45|0
1760981400000|2025-10-20 17:30:00|45.95|43.55|46.06|43.66|46.11|43.71|45.94|43.54|0
1760981700000|2025-10-20 17:35:00|46.08|43.68|45.96|43.56|46.08|43.68|45.95|43.55|0
1760982000000|2025-10-20 17:40:00|45.95|43.55|45.77|43.37|46|43.6|45.72|43.32|0
1760982300000|2025-10-20 17:45:00|45.75|43.35|45.85|43.45|45.9|43.5|45.75|43.35|0
1760982600000|2025-10-20 17:50:00|45.86|43.46|46.04|43.64|46.04|43.64|45.84|43.44|0
1760982900000|2025-10-20 17:55:00|46.05|43.65|46.06|43.66|46.12|43.72|46.02|43.62|0
1760983200000|2025-10-20 18:00:00|46.07|43.67|45.92|43.52|46.07|43.67|45.9|43.5|0
1760983500000|2025-10-20 18:05:00|45.88|43.48|45.82|43.42|45.93|43.53|45.79|43.39|0
1760983800000|2025-10-20 18:10:00|45.8|43.4|45.83|43.43|45.87|43.47|45.77|43.37|0
1760984100000|2025-10-20 18:15:00|45.82|43.42|45.84|43.44|45.92|43.52|45.79|43.39|0
1760984400000|2025-10-20 18:20:00|45.83|43.43|45.9|43.5|45.96|43.56|45.83|43.43|0
1760984700000|2025-10-20 18:25:00|45.91|43.51|45.9|43.5|45.95|43.55|45.85|43.45|0
1760985000000|2025-10-20 18:30:00|45.89|43.49|46.06|43.66|46.09|43.69|45.89|43.49|0
1760985300000|2025-10-20 18:35:00|46.05|43.65|46.07|43.67|46.09|43.69|45.99|43.59|0
1760985600000|2025-10-20 18:40:00|46.06|43.66|46.17|43.77|46.19|43.79|46.06|43.66|0
1760985900000|2025-10-20 18:45:00|46.18|43.78|46.25|43.85|46.45|44.05|46.18|43.78|0
1760986200000|2025-10-20 18:50:00|46.24|43.84|46.33|43.93|46.35|43.95|46.21|43.81|0
1760986500000|2025-10-20 18:55:00|46.31|43.91|46.04|43.64|46.31|43.91|46.01|43.61|0
1760986800000|2025-10-20 19:00:00|46.05|43.65|45.94|43.54|46.05|43.65|45.9|43.5|0
1760987100000|2025-10-20 19:05:00|45.92|43.52|45.82|43.42|45.95|43.55|45.8|43.4|0
1760987400000|2025-10-20 19:10:00|45.83|43.43|45.92|43.52|46|43.6|45.82|43.42|0
1760987700000|2025-10-20 19:15:00|45.91|43.51|46.18|43.78|46.19|43.79|45.9|43.5|0
1760988000000|2025-10-20 19:20:00|46.17|43.77|46.22|43.82|46.29|43.89|46.15|43.75|0
1760988300000|2025-10-20 19:25:00|46.23|43.83|46.07|43.67|46.23|43.83|46.04|43.64|0
1760988600000|2025-10-20 19:30:00|46.09|43.69|46.16|43.76|46.21|43.81|46.01|43.61|0
1760988900000|2025-10-20 19:35:00|46.18|43.78|46.15|43.75|46.21|43.81|46.07|43.67|0
1760989200000|2025-10-20 19:40:00|46.14|43.74|46.27|43.87|46.29|43.89|46.12|43.72|0
1760989500000|2025-10-20 19:45:00|46.25|43.85|46.05|43.65|46.28|43.88|46.02|43.62|0
1760989800000|2025-10-20 19:50:00|46.01|43.61|46.01|43.61|46.03|43.63|45.9|43.5|0
1760990100000|2025-10-20 19:55:00|46|43.6|46.28|43.88|46.35|43.95|46|43.6|0
1760990400000|2025-10-20 20:00:00|46.32|43.92|46.33|43.93|46.52|44.12|46.32|43.92|0
1760990700000|2025-10-20 20:05:00|46.36|43.96|46.29|43.89|46.39|43.99|46.26|43.86|0
1760991000000|2025-10-20 20:10:00|46.31|43.91|46.19|43.79|46.32|43.92|46.13|43.73|0
1760991300000|2025-10-20 20:15:00|46.18|43.78|46.21|43.81|46.26|43.86|46.14|43.74|0
1760991600000|2025-10-20 20:20:00|46.19|43.79|46.22|43.82|46.23|43.83|46.17|43.77|0
1760991900000|2025-10-20 20:25:00|46.2|43.8|46.01|43.61|46.22|43.82|46|43.6|0
1760992200000|2025-10-20 20:30:00|46.02|43.62|46.01|43.61|46.03|43.63|45.99|43.59|0
1760992500000|2025-10-20 20:35:00|46|43.6|46.02|43.62|46.03|43.63|45.97|43.57|0
1760992800000|2025-10-20 20:40:00|46.04|43.64|45.99|43.59|46.04|43.64|45.99|43.59|0
1760993100000|2025-10-20 20:45:00|46|43.6|46|43.6|46.03|43.63|46|43.6|0
1760993400000|2025-10-20 20:50:00|46.01|43.61|46.02|43.62|46.03|43.63|45.99|43.59|0
1760993700000|2025-10-20 20:55:00|46.42|43.22|46.31|43.11|46.42|43.22|46.31|43.11|0
1760994000000|2025-10-20 21:00:00|46.32|43.12|46.3|43.1|46.37|43.17|46.28|43.08|0
1760994300000|2025-10-20 21:05:00|46.29|43.09|46.3|43.1|46.3|43.1|46.22|43.02|0
1760994600000|2025-10-20 21:10:00|46.29|43.09|46.28|43.08|46.3|43.1|46.28|43.08|0
1760994900000|2025-10-20 21:15:00|46.29|43.09|46.29|43.09|46.29|43.09|46.27|43.07|0
1760995200000|2025-10-20 21:20:00|46.28|43.08|46.29|43.09|46.29|43.09|46.28|43.08|0
1760995500000|2025-10-20 21:25:00|46.28|43.08|46.29|43.09|46.29|43.09|46.28|43.08|0
1760995800000|2025-10-20 21:30:00|46.28|43.08|46.28|43.08|46.28|43.08|46.28|43.08|0
1760996100000|2025-10-20 21:35:00|46.27|43.07|46.27|43.07|46.27|43.07|46.27|43.07|0
1760996400000|2025-10-20 21:40:00|46.26|43.06|46.27|43.07|46.27|43.07|46.25|43.05|0
1760997300000|2025-10-20 21:55:00|46.28|43.08|46.28|43.08|46.29|43.09|46.28|43.08|0
1760997600000|2025-10-20 22:00:00|46.36|43.16|46.42|43.22|46.42|43.22|46.3|43.1|0
1760997900000|2025-10-20 22:05:00|46.41|43.21|46.44|43.24|46.51|43.31|46.38|43.18|0
1760998200000|2025-10-20 22:10:00|46.45|43.25|46.49|43.29|46.49|43.29|46.4|43.2|0
1760998500000|2025-10-20 22:15:00|46.48|43.28|46.37|43.17|46.48|43.28|46.37|43.17|0
1760998800000|2025-10-20 22:20:00|46.38|43.18|46.37|43.17|46.47|43.27|46.36|43.16|0
1760999100000|2025-10-20 22:25:00|46.36|43.16|46.36|43.16|46.38|43.18|46.28|43.08|0
1760999400000|2025-10-20 22:30:00|46.38|43.18|46.44|43.24|46.48|43.28|46.33|43.13|0
1760999700000|2025-10-20 22:35:00|46.43|43.23|46.45|43.25|46.5|43.3|46.42|43.22|0
1761000000000|2025-10-20 22:40:00|46.44|43.24|46.4|43.2|46.44|43.24|46.37|43.17|0
1761000300000|2025-10-20 22:45:00|46.39|43.19|46.45|43.25|46.45|43.25|46.37|43.17|0
1761000600000|2025-10-20 22:50:00|46.44|43.24|46.42|43.22|46.44|43.24|46.37|43.17|0
1761000900000|2025-10-20 22:55:00|46.41|43.21|46.45|43.25|46.46|43.26|46.41|43.21|0
1761001200000|2025-10-20 23:00:00|46.43|43.23|46.35|43.15|46.45|43.25|46.32|43.12|0
1761001500000|2025-10-20 23:05:00|46.36|43.16|46.32|43.12|46.38|43.18|46.31|43.11|0
1761001800000|2025-10-20 23:10:00|46.31|43.11|46.3|43.1|46.31|43.11|46.19|42.99|0
1761002100000|2025-10-20 23:15:00|46.29|43.09|46.39|43.19|46.42|43.22|46.29|43.09|0
1761002400000|2025-10-20 23:20:00|46.38|43.18|46.32|43.12|46.38|43.18|46.29|43.09|0
1761002700000|2025-10-20 23:25:00|46.31|43.11|46.24|43.04|46.33|43.13|46.24|43.04|0
1761003000000|2025-10-20 23:30:00|46.22|43.02|46.21|43.01|46.29|43.09|46.21|43.01|0
1761003300000|2025-10-20 23:35:00|46.22|43.02|46.31|43.11|46.32|43.12|46.22|43.02|0
1761003600000|2025-10-20 23:40:00|46.3|43.1|46.36|43.16|46.4|43.2|46.3|43.1|0
1761003900000|2025-10-20 23:45:00|46.37|43.17|46.44|43.24|46.48|43.28|46.37|43.17|0
1761004200000|2025-10-20 23:50:00|46.45|43.25|46.48|43.28|46.49|43.29|46.42|43.22|0
1761004500000|2025-10-20 23:55:00|46.47|43.27|46.41|43.21|46.47|43.27|46.39|43.19|0
1761004800000|2025-10-21 00:00:00|46.42|43.22|46.49|43.29|46.5|43.3|46.31|43.11|0
1761005100000|2025-10-21 00:05:00|46.5|43.3|46.49|43.29|46.5|43.3|46.4|43.2|0
1761005400000|2025-10-21 00:10:00|46.48|43.28|46.37|43.17|46.48|43.28|46.27|43.07|0
1761005700000|2025-10-21 00:15:00|46.36|43.16|45.89|43.49|46.36|43.55|45.87|43.1|0
1761006000000|2025-10-21 00:20:00|45.9|43.5|45.94|43.54|45.97|43.57|45.89|43.49|0
1761006300000|2025-10-21 00:25:00|45.92|43.52|45.78|43.38|45.94|43.54|45.77|43.37|0
1761006600000|2025-10-21 00:30:00|45.76|43.36|45.76|43.36|45.85|43.45|45.76|43.36|0
1761006900000|2025-10-21 00:35:00|45.82|43.42|45.83|43.43|45.84|43.44|45.77|43.37|0
1761007200000|2025-10-21 00:40:00|45.82|43.42|45.84|43.44|45.84|43.44|45.79|43.39|0
1761007500000|2025-10-21 00:45:00|45.83|43.43|45.82|43.42|45.86|43.46|45.76|43.36|0
1761007800000|2025-10-21 00:50:00|45.83|43.43|45.8|43.4|45.84|43.44|45.79|43.39|0
1761008100000|2025-10-21 00:55:00|45.81|43.41|45.81|43.41|45.84|43.44|45.77|43.37|0
1761008400000|2025-10-21 01:00:00|45.83|43.43|45.71|43.31|45.86|43.46|45.7|43.3|0
1761008700000|2025-10-21 01:05:00|45.7|43.3|45.72|43.32|45.75|43.35|45.68|43.28|0
1761009000000|2025-10-21 01:10:00|45.73|43.33|45.73|43.33|45.75|43.35|45.68|43.28|0
1761009300000|2025-10-21 01:15:00|45.74|43.34|45.73|43.33|45.74|43.34|45.71|43.31|0
1761009600000|2025-10-21 01:20:00|45.71|43.31|45.63|43.23|45.74|43.34|45.59|43.19|0
1761009900000|2025-10-21 01:25:00|45.64|43.24|45.79|43.39|45.83|43.43|45.61|43.21|0
1761010200000|2025-10-21 01:30:00|45.78|43.38|45.79|43.39|45.84|43.44|45.75|43.35|0
1761010500000|2025-10-21 01:35:00|45.78|43.38|45.92|43.52|45.95|43.55|45.78|43.38|0
1761010800000|2025-10-21 01:40:00|45.91|43.51|45.81|43.41|45.96|43.56|45.78|43.38|0
1761011100000|2025-10-21 01:45:00|45.82|43.42|45.83|43.43|45.83|43.43|45.78|43.38|0
1761011400000|2025-10-21 01:50:00|45.82|43.42|45.8|43.4|45.84|43.44|45.71|43.31|0
1761011700000|2025-10-21 01:55:00|45.82|43.42|45.8|43.4|45.82|43.42|45.73|43.33|0
1761012000000|2025-10-21 02:00:00|45.82|43.42|45.73|43.33|45.82|43.42|45.69|43.29|0
1761012300000|2025-10-21 02:05:00|45.72|43.32|45.72|43.32|45.75|43.35|45.7|43.3|0
1761012600000|2025-10-21 02:10:00|45.7|43.3|45.74|43.34|45.76|43.36|45.67|43.27|0
1761012900000|2025-10-21 02:15:00|45.73|43.33|45.76|43.36|45.76|43.36|45.69|43.29|0
1761013200000|2025-10-21 02:20:00|45.75|43.35|45.63|43.23|45.75|43.35|45.57|43.17|0
1761013500000|2025-10-21 02:25:00|45.65|43.25|45.56|43.16|45.65|43.25|45.55|43.15|0
1761013800000|2025-10-21 02:30:00|45.54|43.14|45.6|43.2|45.62|43.22|45.54|43.14|0
1761014100000|2025-10-21 02:35:00|45.61|43.21|45.57|43.17|45.66|43.26|45.56|43.16|0
1761014400000|2025-10-21 02:40:00|45.56|43.16|45.7|43.3|45.71|43.31|45.54|43.14|0
1761014700000|2025-10-21 02:45:00|45.69|43.29|45.81|43.41|45.88|43.48|45.69|43.29|0
1761015000000|2025-10-21 02:50:00|45.82|43.42|45.8|43.4|45.82|43.42|45.78|43.38|0
1761015300000|2025-10-21 02:55:00|45.81|43.41|45.77|43.37|45.83|43.43|45.77|43.37|0
1761015600000|2025-10-21 03:00:00|45.75|43.35|45.71|43.31|45.8|43.4|45.69|43.29|0
1761015900000|2025-10-21 03:05:00|45.69|43.29|45.71|43.31|45.74|43.34|45.69|43.29|0
1761016200000|2025-10-21 03:10:00|45.69|43.29|45.68|43.28|45.74|43.34|45.68|43.28|0
1761016500000|2025-10-21 03:15:00|45.72|43.32|45.7|43.3|45.75|43.35|45.68|43.28|0
1761016800000|2025-10-21 03:20:00|45.72|43.32|45.73|43.33|45.73|43.33|45.67|43.27|0
1761017100000|2025-10-21 03:25:00|45.72|43.32|45.78|43.38|45.78|43.38|45.66|43.26|0
1761017400000|2025-10-21 03:30:00|45.79|43.39|45.73|43.33|45.79|43.39|45.71|43.31|0
1761017700000|2025-10-21 03:35:00|45.74|43.34|45.71|43.31|45.77|43.37|45.7|43.3|0
1761018000000|2025-10-21 03:40:00|45.72|43.32|45.84|43.44|45.88|43.48|45.72|43.32|0
1761018300000|2025-10-21 03:45:00|45.83|43.43|45.91|43.51|45.91|43.51|45.81|43.41|0
1761018600000|2025-10-21 03:50:00|45.9|43.5|46.06|43.66|46.09|43.69|45.87|43.47|0
1761018900000|2025-10-21 03:55:00|46.05|43.65|45.98|43.58|46.09|43.69|45.93|43.53|0
1761019200000|2025-10-21 04:00:00|45.97|43.57|46.02|43.62|46.03|43.63|45.96|43.56|0
1761019500000|2025-10-21 04:05:00|46.03|43.63|45.99|43.59|46.03|43.63|45.94|43.54|0
1761019800000|2025-10-21 04:10:00|45.98|43.58|45.98|43.58|46.03|43.63|45.95|43.55|0
1761020100000|2025-10-21 04:15:00|45.97|43.57|45.97|43.57|45.99|43.59|45.95|43.55|0
1761020400000|2025-10-21 04:20:00|45.96|43.56|45.95|43.55|46|43.6|45.95|43.55|0
1761020700000|2025-10-21 04:25:00|45.94|43.54|45.98|43.58|45.99|43.59|45.89|43.49|0
1761021000000|2025-10-21 04:30:00|45.96|43.56|45.96|43.56|46.01|43.61|45.96|43.56|0
1761021300000|2025-10-21 04:35:00|45.95|43.55|45.98|43.58|46.01|43.61|45.94|43.54|0
1761021600000|2025-10-21 04:40:00|45.97|43.57|45.98|43.58|46.01|43.61|45.95|43.55|0
1761021900000|2025-10-21 04:45:00|45.99|43.59|45.98|43.58|46.03|43.63|45.95|43.55|0
1761022200000|2025-10-21 04:50:00|45.96|43.56|45.98|43.58|46|43.6|45.94|43.54|0
1761022500000|2025-10-21 04:55:00|45.99|43.59|46.19|43.79|46.27|43.87|45.98|43.58|0
1761022800000|2025-10-21 05:00:00|46.18|43.78|46.26|43.86|46.35|43.95|46.04|43.64|0
1761023100000|2025-10-21 05:05:00|46.28|43.88|46.17|43.77|46.31|43.91|46.16|43.76|0
1761023400000|2025-10-21 05:10:00|46.08|43.68|46.08|43.68|46.17|43.77|46.04|43.64|0
1761023700000|2025-10-21 05:15:00|46.07|43.67|46.03|43.63|46.09|43.69|46|43.6|0
1761024000000|2025-10-21 05:20:00|46.01|43.61|46.04|43.64|46.08|43.68|46|43.6|0
1761024300000|2025-10-21 05:25:00|46.05|43.65|46.29|43.89|46.29|43.89|46.02|43.62|0
1761024600000|2025-10-21 05:30:00|46.3|43.9|46.3|43.9|46.32|43.92|46.23|43.83|0
1761024900000|2025-10-21 05:35:00|46.28|43.88|46.3|43.9|46.3|43.9|46.21|43.81|0
1761025200000|2025-10-21 05:40:00|46.28|43.88|46.34|43.94|46.38|43.98|46.26|43.86|0
1761025500000|2025-10-21 05:45:00|46.36|43.96|46.45|44.05|46.49|44.09|46.34|43.94|0
1761025800000|2025-10-21 05:50:00|46.42|44.02|46.55|44.15|46.7|44.3|46.41|44.01|0
1761026100000|2025-10-21 05:55:00|46.54|44.14|46.5|44.1|46.56|44.16|46.48|44.08|0
1761026400000|2025-10-21 06:00:00|46.52|44.12|46.58|44.18|46.63|44.23|46.47|44.07|0
1761026700000|2025-10-21 06:05:00|46.56|44.16|46.76|44.36|46.79|44.39|46.56|44.16|0
1761027000000|2025-10-21 06:10:00|46.78|44.38|46.82|44.42|46.83|44.43|46.75|44.35|0
1761027300000|2025-10-21 06:15:00|46.84|44.44|46.65|44.25|46.88|44.48|46.64|44.24|0
1761027600000|2025-10-21 06:20:00|46.64|44.24|46.44|44.04|46.69|44.29|46.38|43.98|0
1761027900000|2025-10-21 06:25:00|46.46|44.06|46.6|44.2|46.63|44.23|46.44|44.04|0
1761028200000|2025-10-21 06:30:00|46.59|44.19|46.53|44.13|46.6|44.2|46.48|44.08|0
1761028500000|2025-10-21 06:35:00|46.52|44.12|46.64|44.24|46.68|44.28|46.49|44.09|0
1761028800000|2025-10-21 06:40:00|46.65|44.25|46.61|44.21|46.66|44.26|46.52|44.12|0
1761029100000|2025-10-21 06:45:00|46.6|44.2|46.44|44.04|46.65|44.25|46.37|43.97|0
1761029400000|2025-10-21 06:50:00|46.45|44.05|46.59|44.19|46.62|44.22|46.41|44.01|0
1761029700000|2025-10-21 06:55:00|46.6|44.2|46.63|44.23|46.64|44.24|46.55|44.15|0
1761030000000|2025-10-21 07:00:00|46.62|44.22|46.69|44.29|46.7|44.3|46.6|44.2|0
1761030300000|2025-10-21 07:05:00|46.7|44.3|46.74|44.34|46.82|44.42|46.62|44.22|0
1761030600000|2025-10-21 07:10:00|46.73|44.33|46.8|44.4|46.85|44.45|46.64|44.24|0
1761030900000|2025-10-21 07:15:00|46.81|44.41|46.56|44.16|46.81|44.41|46.56|44.16|0
1761031200000|2025-10-21 07:20:00|46.57|44.17|46.66|44.26|46.68|44.28|46.54|44.14|0
1761031500000|2025-10-21 07:25:00|46.65|44.25|46.54|44.14|46.71|44.31|46.49|44.09|0
1761031800000|2025-10-21 07:30:00|46.52|44.12|46.68|44.28|46.73|44.33|46.48|44.08|0
1761032100000|2025-10-21 07:35:00|46.66|44.26|46.56|44.16|46.68|44.28|46.47|44.07|0
1761032400000|2025-10-21 07:40:00|46.57|44.17|46.68|44.28|46.71|44.31|46.48|44.08|0
1761032700000|2025-10-21 07:45:00|46.69|44.29|46.69|44.29|46.77|44.37|46.63|44.23|0
1761033000000|2025-10-21 07:50:00|46.73|44.33|46.69|44.29|46.77|44.37|46.63|44.23|0
1761033300000|2025-10-21 07:55:00|46.7|44.3|46.63|44.23|46.72|44.32|46.61|44.21|0
1761033600000|2025-10-21 08:00:00|46.62|44.22|46.58|44.18|46.69|44.29|46.58|44.18|0
1761033900000|2025-10-21 08:05:00|46.57|44.17|46.57|44.17|46.63|44.23|46.53|44.13|0
1761034200000|2025-10-21 08:10:00|46.58|44.18|46.59|44.19|46.66|44.26|46.49|44.09|0
1761034500000|2025-10-21 08:15:00|46.61|44.21|46.71|44.31|46.89|44.49|46.58|44.18|0
1761034800000|2025-10-21 08:20:00|46.72|44.32|46.67|44.27|46.8|44.4|46.67|44.27|0
1761035100000|2025-10-21 08:25:00|46.73|44.33|46.66|44.26|46.77|44.37|46.66|44.26|0
1761035400000|2025-10-21 08:30:00|46.68|44.28|46.74|44.34|46.77|44.37|46.68|44.28|0
1761035700000|2025-10-21 08:35:00|46.75|44.35|46.68|44.28|46.75|44.35|46.65|44.25|0
1761036000000|2025-10-21 08:40:00|46.67|44.27|46.71|44.31|46.8|44.4|46.66|44.26|0
1761036300000|2025-10-21 08:45:00|46.69|44.29|46.66|44.26|46.74|44.34|46.64|44.24|0
1761036600000|2025-10-21 08:50:00|46.65|44.25|46.71|44.31|46.73|44.33|46.62|44.22|0
1761036900000|2025-10-21 08:55:00|46.7|44.3|46.77|44.37|46.77|44.37|46.68|44.28|0
1761037200000|2025-10-21 09:00:00|46.75|44.35|46.75|44.35|46.76|44.36|46.7|44.3|0
1761037500000|2025-10-21 09:05:00|46.77|44.37|46.71|44.31|46.77|44.37|46.66|44.26|0
1761037800000|2025-10-21 09:10:00|46.69|44.29|46.65|44.25|46.77|44.37|46.62|44.22|0
1761038100000|2025-10-21 09:15:00|46.66|44.26|46.69|44.29|46.69|44.29|46.6|44.2|0
1761038400000|2025-10-21 09:20:00|46.7|44.3|46.69|44.29|46.71|44.31|46.63|44.23|0
1761038700000|2025-10-21 09:25:00|46.66|44.26|46.6|44.2|46.7|44.3|46.57|44.17|0
1761039000000|2025-10-21 09:30:00|46.59|44.19|46.49|44.09|46.62|44.22|46.4|44|0
1761039300000|2025-10-21 09:35:00|46.5|44.1|46.62|44.22|46.63|44.23|46.46|44.06|0
1761039600000|2025-10-21 09:40:00|46.61|44.21|46.49|44.09|46.62|44.22|46.49|44.09|0
1761039900000|2025-10-21 09:45:00|46.48|44.08|46.41|44.01|46.5|44.1|46.35|43.95|0
1761040200000|2025-10-21 09:50:00|46.4|44|46.4|44|46.44|44.04|46.36|43.96|0
1761040500000|2025-10-21 09:55:00|46.39|43.99|46.5|44.1|46.54|44.14|46.37|43.97|0
1761040800000|2025-10-21 10:00:00|46.49|44.09|46.49|44.09|46.55|44.15|46.45|44.05|0
1761041100000|2025-10-21 10:05:00|46.48|44.08|46.47|44.07|46.53|44.13|46.43|44.03|0
1761041400000|2025-10-21 10:10:00|46.46|44.06|46.47|44.07|46.52|44.12|46.42|44.02|0
1761041700000|2025-10-21 10:15:00|46.46|44.06|46.65|44.25|46.67|44.27|46.45|44.05|0
1761042000000|2025-10-21 10:20:00|46.66|44.26|46.67|44.27|46.72|44.32|46.55|44.15|0
1761042300000|2025-10-21 10:25:00|46.69|44.29|46.47|44.07|46.71|44.31|46.45|44.05|0
1761042600000|2025-10-21 10:30:00|46.49|44.09|46.4|44|46.49|44.09|46.37|43.97|0
1761042900000|2025-10-21 10:35:00|46.39|43.99|46.35|43.95|46.45|44.05|46.33|43.93|0
1761043200000|2025-10-21 10:40:00|46.36|43.96|46.34|43.94|46.4|44|46.32|43.92|0
1761043500000|2025-10-21 10:45:00|46.33|43.93|46.32|43.92|46.39|43.99|46.31|43.91|0
1761043800000|2025-10-21 10:50:00|46.33|43.93|46.33|43.93|46.36|43.96|46.3|43.9|0
1761044100000|2025-10-21 10:55:00|46.28|43.88|46.3|43.9|46.35|43.95|46.27|43.87|0
1761044400000|2025-10-21 11:00:00|46.31|43.91|46.36|43.96|46.38|43.98|46.29|43.89|0
1761044700000|2025-10-21 11:05:00|46.35|43.95|46.36|43.96|46.4|44|46.29|43.89|0
1761045000000|2025-10-21 11:10:00|46.39|43.99|46.28|43.88|46.39|43.99|46.27|43.87|0
1761045300000|2025-10-21 11:15:00|46.3|43.9|46.03|43.63|46.3|43.9|45.99|43.59|0
1761045600000|2025-10-21 11:20:00|46.04|43.64|46.02|43.62|46.04|43.64|45.97|43.57|0
1761045900000|2025-10-21 11:25:00|46.01|43.61|45.99|43.59|46.04|43.64|45.97|43.57|0
1761046200000|2025-10-21 11:30:00|46.01|43.61|46.07|43.67|46.23|43.83|46.01|43.61|0
1761046500000|2025-10-21 11:35:00|46.09|43.69|46.13|43.73|46.19|43.79|46.05|43.65|0
1761046800000|2025-10-21 11:40:00|46.14|43.74|46.12|43.72|46.14|43.74|46|43.6|0
1761047100000|2025-10-21 11:45:00|46.11|43.71|46.06|43.66|46.15|43.75|46.04|43.64|0
1761047400000|2025-10-21 11:50:00|46.07|43.67|46.14|43.74|46.16|43.76|46.03|43.63|0
1761047700000|2025-10-21 11:55:00|46.13|43.73|46.06|43.66|46.14|43.74|46.04|43.64|0
1761048000000|2025-10-21 12:00:00|45.14|42.74|46.1|43.7|46.11|43.71|44.72|42.32|0
1761048300000|2025-10-21 12:05:00|46.11|43.71|46.04|43.64|46.16|43.76|46.04|43.64|0
1761048600000|2025-10-21 12:10:00|46.06|43.66|46.08|43.68|46.08|43.68|46.01|43.61|0
1761048900000|2025-10-21 12:15:00|46.09|43.69|46.06|43.66|46.13|43.73|46.03|43.63|0
1761049200000|2025-10-21 12:20:00|46.07|43.67|45.94|43.54|46.08|43.68|45.94|43.54|0
1761049500000|2025-10-21 12:25:00|45.95|43.55|45.97|43.57|46.03|43.63|45.93|43.53|0
1761049800000|2025-10-21 12:30:00|45.95|43.55|46.25|43.85|46.25|43.85|45.93|43.53|0
1761050100000|2025-10-21 12:35:00|46.24|43.84|46.17|43.77|46.24|43.84|46.14|43.74|0
1761050400000|2025-10-21 12:40:00|46.15|43.75|46.11|43.71|46.17|43.77|46.07|43.67|0
1761050700000|2025-10-21 12:45:00|46.13|43.73|46.13|43.73|46.14|43.74|46.07|43.67|0
1761051000000|2025-10-21 12:50:00|46.14|43.74|46.19|43.79|46.24|43.84|46.12|43.72|0
1761051300000|2025-10-21 12:55:00|46.17|43.77|46.2|43.8|46.23|43.83|46.15|43.75|0
1761051600000|2025-10-21 13:00:00|46.21|43.81|46.2|43.8|46.27|43.87|46.16|43.76|0
1761051900000|2025-10-21 13:05:00|46.17|43.77|46.3|43.9|46.34|43.94|46.17|43.77|0
1761052200000|2025-10-21 13:10:00|46.32|43.92|46.47|44.07|46.53|44.13|46.3|43.9|0
1761052500000|2025-10-21 13:15:00|46.46|44.06|46.41|44.01|46.46|44.06|46.34|43.94|0
1761052800000|2025-10-21 13:20:00|46.39|43.99|46.36|43.96|46.42|44.02|46.3|43.9|0
1761053100000|2025-10-21 13:25:00|46.39|43.99|46.34|43.94|46.39|43.99|46.34|43.94|0
1761053400000|2025-10-21 13:30:00|46.16|43.76|46.2|43.8|46.36|43.96|46.08|43.68|0
1761053700000|2025-10-21 13:35:00|46.21|43.81|46.1|43.7|46.24|43.84|46|43.6|0
1761054000000|2025-10-21 13:40:00|46.11|43.71|46.32|43.92|46.58|44.18|46.02|43.62|0
1761054300000|2025-10-21 13:45:00|46.33|43.93|46.66|44.26|46.86|44.46|46.28|43.88|0
1761054600000|2025-10-21 13:50:00|46.67|44.27|46.56|44.16|46.72|44.32|46.46|44.06|0
1761054900000|2025-10-21 13:55:00|46.55|44.15|46.88|44.48|47.04|44.64|46.55|44.15|0
1761055200000|2025-10-21 14:00:00|46.91|44.51|47.08|44.68|47.19|44.79|46.82|44.42|0
1761055500000|2025-10-21 14:05:00|47.06|44.66|46.89|44.49|47.11|44.71|46.59|44.19|0
1761055800000|2025-10-21 14:10:00|46.85|44.45|46.63|44.23|46.92|44.52|46.59|44.19|0
1761056100000|2025-10-21 14:15:00|46.62|44.22|46.09|43.69|46.66|44.26|46.03|43.63|0
1761056400000|2025-10-21 14:20:00|46.08|43.68|45.8|43.4|46.08|43.68|45.7|43.3|0
1761056700000|2025-10-21 14:25:00|45.81|43.41|46.3|43.9|46.38|43.98|45.76|43.36|0
1761057000000|2025-10-21 14:30:00|46.29|43.89|46.07|43.67|46.48|44.08|46.07|43.67|0
1761057300000|2025-10-21 14:35:00|46.06|43.66|45.62|43.22|46.07|43.67|45.55|43.15|0
1761057600000|2025-10-21 14:40:00|45.59|43.19|45.58|43.18|45.61|43.21|45.34|42.94|0
1761057900000|2025-10-21 14:45:00|45.56|43.16|45.24|42.84|45.66|43.26|45.23|42.83|0
1761058200000|2025-10-21 14:50:00|45.23|42.83|44.9|42.5|45.28|42.88|44.84|42.44|0
1761058500000|2025-10-21 14:55:00|44.91|42.51|44.71|42.31|44.91|42.51|44.65|42.25|0
1761058800000|2025-10-21 15:00:00|44.72|42.32|44.65|42.25|44.83|42.43|44.58|42.18|0
1761059100000|2025-10-21 15:05:00|44.63|42.23|44.55|42.15|44.69|42.29|44.5|42.1|0
1761059400000|2025-10-21 15:10:00|44.54|42.14|44.43|42.03|44.55|42.15|44.33|41.93|0
1761059700000|2025-10-21 15:15:00|44.45|42.05|44.79|42.39|44.98|42.58|44.45|42.05|0
1761060000000|2025-10-21 15:20:00|44.78|42.38|45.01|42.61|45.02|42.62|44.77|42.37|0
1761060300000|2025-10-21 15:25:00|45.02|42.62|45|42.6|45.09|42.69|44.91|42.51|0
1761060600000|2025-10-21 15:30:00|44.96|42.56|44.91|42.51|44.99|42.59|44.82|42.42|0
1761060900000|2025-10-21 15:35:00|44.94|42.54|45.21|42.81|45.3|42.9|44.91|42.51|0
1761061200000|2025-10-21 15:40:00|45.2|42.8|45.1|42.7|45.2|42.8|45.04|42.64|0
1761061500000|2025-10-21 15:45:00|45.13|42.73|44.74|42.34|45.15|42.75|44.73|42.33|0
1761061800000|2025-10-21 15:50:00|44.76|42.36|44.59|42.19|44.78|42.38|44.56|42.16|0
1761062100000|2025-10-21 15:55:00|44.6|42.2|44.62|42.22|44.77|42.37|44.59|42.19|0
1761062400000|2025-10-21 16:00:00|44.64|42.24|44.61|42.21|44.82|42.42|44.47|42.07|0
1761062700000|2025-10-21 16:05:00|44.62|42.22|44.57|42.17|44.7|42.3|44.56|42.16|0
1761063000000|2025-10-21 16:10:00|44.6|42.2|44.59|42.19|44.7|42.3|44.55|42.15|0
1761063300000|2025-10-21 16:15:00|44.57|42.17|44.7|42.3|44.74|42.34|44.55|42.15|0
1761063600000|2025-10-21 16:20:00|44.71|42.31|44.68|42.28|44.8|42.4|44.58|42.18|0
1761063900000|2025-10-21 16:25:00|44.69|42.29|44.71|42.31|44.79|42.39|44.66|42.26|0
1761064200000|2025-10-21 16:30:00|44.7|42.3|44.63|42.23|44.75|42.35|44.62|42.22|0
1761064500000|2025-10-21 16:35:00|44.64|42.24|44.71|42.31|44.76|42.36|44.58|42.18|0
1761064800000|2025-10-21 16:40:00|44.72|42.32|44.77|42.37|44.81|42.41|44.68|42.28|0
1761065100000|2025-10-21 16:45:00|44.76|42.36|44.63|42.23|44.79|42.39|44.59|42.19|0
1761065400000|2025-10-21 16:50:00|44.62|42.22|45.52|43.12|45.54|43.14|44.52|42.12|0
1761065700000|2025-10-21 16:55:00|45.51|43.11|45.98|43.58|45.98|43.58|45.45|43.05|0
1761066000000|2025-10-21 17:00:00|45.96|43.56|46.19|43.79|46.54|44.14|45.89|43.49|0
1761066300000|2025-10-21 17:05:00|46.17|43.77|45.76|43.36|46.32|43.92|45.72|43.32|0
1761066600000|2025-10-21 17:10:00|45.75|43.35|45.49|43.09|45.8|43.4|45.44|43.04|0
1761066900000|2025-10-21 17:15:00|45.5|43.1|45.95|43.55|45.99|43.59|45.45|43.05|0
1761067200000|2025-10-21 17:20:00|45.96|43.56|45.87|43.47|46.26|43.86|45.86|43.46|0
1761067500000|2025-10-21 17:25:00|45.89|43.49|45.94|43.54|46.21|43.81|45.86|43.46|0
1761067800000|2025-10-21 17:30:00|45.93|43.53|45.93|43.53|46.04|43.64|45.83|43.43|0
1761068100000|2025-10-21 17:35:00|45.92|43.52|45.97|43.57|46.05|43.65|45.86|43.46|0
1761068400000|2025-10-21 17:40:00|45.95|43.55|45.86|43.46|45.97|43.57|45.59|43.19|0
1761068700000|2025-10-21 17:45:00|45.85|43.45|45.57|43.17|45.86|43.46|45.57|43.17|0
1761069000000|2025-10-21 17:50:00|45.56|43.16|45.6|43.2|45.67|43.27|45.51|43.11|0
1761069300000|2025-10-21 17:55:00|45.59|43.19|45.39|42.99|45.59|43.19|45.32|42.92|0
1761069600000|2025-10-21 18:00:00|45.38|42.98|45.23|42.83|45.41|43.01|45.19|42.79|0
1761069900000|2025-10-21 18:05:00|45.24|42.84|45.31|42.91|45.38|42.98|45.18|42.78|0
1761070200000|2025-10-21 18:10:00|45.3|42.9|45.3|42.9|45.37|42.97|45.25|42.85|0
1761070500000|2025-10-21 18:15:00|45.31|42.91|45.53|43.13|45.58|43.18|45.28|42.88|0
1761070800000|2025-10-21 18:20:00|45.55|43.15|45.32|42.92|45.57|43.17|45.28|42.88|0
1761071100000|2025-10-21 18:25:00|45.31|42.91|45.19|42.79|45.32|42.92|45.13|42.73|0
1761071400000|2025-10-21 18:30:00|45.2|42.8|45.15|42.75|45.25|42.85|45.1|42.7|0
1761071700000|2025-10-21 18:35:00|45.13|42.73|45.14|42.74|45.22|42.82|45.11|42.71|0
1761072000000|2025-10-21 18:40:00|45.13|42.73|45.16|42.76|45.21|42.81|45.1|42.7|0
1761072300000|2025-10-21 18:45:00|45.15|42.75|45.1|42.7|45.16|42.76|45.05|42.65|0
1761072600000|2025-10-21 18:50:00|45.11|42.71|45.09|42.69|45.14|42.74|44.99|42.59|0
1761072900000|2025-10-21 18:55:00|45.08|42.68|45.18|42.78|45.19|42.79|45.02|42.62|0
1761073200000|2025-10-21 19:00:00|45.19|42.79|45.35|42.95|45.39|42.99|45.16|42.76|0
1761073500000|2025-10-21 19:05:00|45.37|42.97|45.21|42.81|45.41|43.01|45.18|42.78|0
1761073800000|2025-10-21 19:10:00|45.22|42.82|45.25|42.85|45.35|42.95|45.19|42.79|0
1761074100000|2025-10-21 19:15:00|45.26|42.86|45.17|42.77|45.33|42.93|45.14|42.74|0
1761074400000|2025-10-21 19:20:00|45.15|42.75|45.05|42.65|45.19|42.79|45.04|42.64|0
1761074700000|2025-10-21 19:25:00|45.06|42.66|45.27|42.87|45.32|42.92|44.98|42.58|0
1761075000000|2025-10-21 19:30:00|45.28|42.88|45.32|42.92|45.32|42.92|45.17|42.77|0
1761075300000|2025-10-21 19:35:00|45.31|42.91|45.33|42.93|45.39|42.99|45.26|42.86|0
1761075600000|2025-10-21 19:40:00|45.31|42.91|45.32|42.92|45.44|43.04|45.25|42.85|0
1761075900000|2025-10-21 19:45:00|45.29|42.89|45.25|42.85|45.35|42.95|45.18|42.78|0
1761076200000|2025-10-21 19:50:00|45.23|42.83|44.85|42.45|45.27|42.87|44.78|42.38|0
1761076500000|2025-10-21 19:55:00|44.89|42.49|45.36|42.96|45.38|42.98|44.86|42.46|0
1761076800000|2025-10-21 20:00:00|45.34|42.94|45.85|43.45|45.92|43.52|45.23|42.83|0
1761077100000|2025-10-21 20:05:00|45.86|43.46|45.89|43.49|46.07|43.67|45.82|43.42|0
1761077400000|2025-10-21 20:10:00|45.88|43.48|45.77|43.37|45.93|43.53|45.73|43.33|0
1761077700000|2025-10-21 20:15:00|45.78|43.38|45.72|43.32|45.78|43.38|45.61|43.21|0
1761078000000|2025-10-21 20:20:00|45.7|43.3|45.76|43.36|45.77|43.37|45.65|43.25|0
1761078300000|2025-10-21 20:25:00|45.77|43.37|45.64|43.24|45.77|43.37|45.64|43.24|0
1761078600000|2025-10-21 20:30:00|45.66|43.26|45.75|43.35|45.82|43.42|45.65|43.25|0
1761078900000|2025-10-21 20:35:00|45.74|43.34|45.7|43.3|45.8|43.4|45.68|43.28|0
1761079200000|2025-10-21 20:40:00|45.68|43.28|45.57|43.17|45.7|43.3|45.51|43.11|0
1761079500000|2025-10-21 20:45:00|45.56|43.16|45.64|43.24|45.67|43.27|45.56|43.16|0
1761079800000|2025-10-21 20:50:00|45.66|43.26|45.64|43.24|45.7|43.3|45.61|43.21|0
1761080100000|2025-10-21 20:55:00|46.04|42.84|46.11|42.91|46.11|42.91|46.02|42.82|0
1761080400000|2025-10-21 21:00:00|46.1|42.9|46.06|42.86|46.1|42.9|46.06|42.86|0
1761080700000|2025-10-21 21:05:00|46.05|42.85|46.13|42.93|46.15|42.95|46.05|42.85|0
1761081000000|2025-10-21 21:10:00|46.14|42.94|46.26|43.06|46.26|43.06|46.14|42.94|0
1761081300000|2025-10-21 21:15:00|46.24|43.04|46.2|43|46.24|43.04|46.19|42.99|0
1761081600000|2025-10-21 21:20:00|46.21|43.01|46.19|42.99|46.23|43.03|46.16|42.96|0
1761081900000|2025-10-21 21:25:00|46.17|42.97|46.16|42.96|46.19|42.99|46.15|42.95|0
1761082500000|2025-10-21 21:35:00|46.19|42.99|46.19|42.99|46.19|42.99|46.19|42.99|0
1761082800000|2025-10-21 21:40:00|46.15|42.95|46.09|42.89|46.15|42.95|46.01|42.81|0
1761083100000|2025-10-21 21:45:00|46.05|42.85|46.06|42.86|46.08|42.88|45.99|42.79|0
1761083400000|2025-10-21 21:50:00|46.07|42.87|46.02|42.82|46.07|42.87|45.93|42.73|0
1761083700000|2025-10-21 21:55:00|46.05|42.85|46.01|42.81|46.08|42.88|46|42.8|0
1761084000000|2025-10-21 22:00:00|45.77|42.57|45.95|42.75|46|42.8|45.77|42.57|0
1761084300000|2025-10-21 22:05:00|45.94|42.74|46.04|42.84|46.08|42.88|45.94|42.74|0
1761084600000|2025-10-21 22:10:00|46.03|42.83|46.01|42.81|46.06|42.86|46.01|42.81|0
1761084900000|2025-10-21 22:15:00|46.02|42.82|45.92|42.72|46.02|42.82|45.88|42.68|0
1761085200000|2025-10-21 22:20:00|45.91|42.71|45.96|42.76|45.98|42.78|45.9|42.7|0
1761085500000|2025-10-21 22:25:00|45.95|42.75|45.84|42.64|45.96|42.76|45.83|42.63|0
1761085800000|2025-10-21 22:30:00|45.83|42.63|45.87|42.67|45.99|42.79|45.79|42.59|0
1761086100000|2025-10-21 22:35:00|45.88|42.68|45.93|42.73|45.93|42.73|45.85|42.65|0
1761086400000|2025-10-21 22:40:00|45.94|42.74|45.93|42.73|45.95|42.75|45.87|42.67|0
1761086700000|2025-10-21 22:45:00|45.92|42.72|45.88|42.68|45.98|42.78|45.88|42.68|0
1761087000000|2025-10-21 22:50:00|45.89|42.69|45.94|42.74|45.96|42.76|45.89|42.69|0
1761087300000|2025-10-21 22:55:00|45.95|42.75|45.87|42.67|45.97|42.77|45.85|42.65|0
1761087600000|2025-10-21 23:00:00|45.86|42.66|46.06|42.86|46.08|42.88|45.86|42.66|0
1761087900000|2025-10-21 23:05:00|46.07|42.87|46.1|42.9|46.14|42.94|46.03|42.83|0
1761088200000|2025-10-21 23:10:00|46.11|42.91|46.08|42.88|46.12|42.92|46.04|42.84|0
1761088500000|2025-10-21 23:15:00|46.07|42.87|46.11|42.91|46.11|42.91|46.04|42.84|0
1761088800000|2025-10-21 23:20:00|46.1|42.9|45.92|42.72|46.13|42.93|45.89|42.69|0
1761089100000|2025-10-21 23:25:00|45.91|42.71|46.03|42.83|46.04|42.84|45.89|42.69|0
1761089400000|2025-10-21 23:30:00|46.04|42.84|46.08|42.88|46.11|42.91|46.01|42.81|0
1761089700000|2025-10-21 23:35:00|46.07|42.87|46.08|42.88|46.09|42.89|46.05|42.85|0
1761090000000|2025-10-21 23:40:00|46.09|42.89|46.09|42.89|46.11|42.91|46.07|42.87|0
1761090300000|2025-10-21 23:45:00|46.08|42.88|46.16|42.96|46.18|42.98|46.05|42.85|0
1761090600000|2025-10-21 23:50:00|46.15|42.95|46.13|42.93|46.2|43|46.13|42.93|0
1761090900000|2025-10-21 23:55:00|46.12|42.92|46.16|42.96|46.17|42.97|46.06|42.86|0
1761091200000|2025-10-22 00:00:00|46.15|42.95|46.03|42.83|46.24|43.04|46.02|42.82|0
1761091500000|2025-10-22 00:05:00|46.02|42.82|46.26|43.06|46.33|43.13|46.02|42.82|0
1761091800000|2025-10-22 00:10:00|46.27|43.07|46.12|42.92|46.28|43.08|46.04|42.84|0
1761092100000|2025-10-22 00:15:00|46.13|42.93|46.1|43.7|46.17|43.76|45.73|42.92|0
1761092400000|2025-10-22 00:20:00|46.09|43.69|46.09|43.69|46.14|43.74|45.96|43.56|0
1761092700000|2025-10-22 00:25:00|46.11|43.71|46.01|43.61|46.13|43.73|45.93|43.53|0
1761093000000|2025-10-22 00:30:00|45.99|43.59|45.85|43.45|46.05|43.65|45.8|43.4|0
1761093300000|2025-10-22 00:35:00|45.84|43.44|46|43.6|46.04|43.64|45.77|43.37|0
1761093600000|2025-10-22 00:40:00|46.02|43.62|46.08|43.68|46.13|43.73|45.97|43.57|0
1761093900000|2025-10-22 00:45:00|46.1|43.7|46.07|43.67|46.12|43.72|46.03|43.63|0
1761094200000|2025-10-22 00:50:00|46.06|43.66|46.1|43.7|46.16|43.76|46.06|43.66|0
1761094500000|2025-10-22 00:55:00|46.11|43.71|46.09|43.69|46.14|43.74|46.05|43.65|0
1761094800000|2025-10-22 01:00:00|46.1|43.7|46.15|43.75|46.26|43.86|46.06|43.66|0
1761095100000|2025-10-22 01:05:00|46.11|43.71|46.19|43.79|46.25|43.85|46.09|43.69|0
1761095400000|2025-10-22 01:10:00|46.18|43.78|46.09|43.69|46.18|43.78|46.03|43.63|0
1761095700000|2025-10-22 01:15:00|46.1|43.7|46.12|43.72|46.12|43.72|45.95|43.55|0
1761096000000|2025-10-22 01:20:00|46.11|43.71|46|43.6|46.16|43.76|45.96|43.56|0
1761096300000|2025-10-22 01:25:00|46.01|43.61|46|43.6|46.04|43.64|45.96|43.56|0
1761096600000|2025-10-22 01:30:00|46.01|43.61|46.05|43.65|46.11|43.71|45.97|43.57|0
1761096900000|2025-10-22 01:35:00|46.07|43.67|46.04|43.64|46.07|43.67|45.94|43.54|0
1761097200000|2025-10-22 01:40:00|46.05|43.65|46.03|43.63|46.07|43.67|46|43.6|0
1761097500000|2025-10-22 01:45:00|46.04|43.64|45.91|43.51|46.07|43.67|45.88|43.48|0
1761097800000|2025-10-22 01:50:00|45.9|43.5|45.93|43.53|45.96|43.56|45.9|43.5|0
1761098100000|2025-10-22 01:55:00|45.94|43.54|45.76|43.36|45.94|43.54|45.74|43.34|0
1761098400000|2025-10-22 02:00:00|45.75|43.35|45.88|43.48|45.91|43.51|45.75|43.35|0
1761098700000|2025-10-22 02:05:00|45.89|43.49|45.7|43.3|45.91|43.51|45.65|43.25|0
1761099000000|2025-10-22 02:10:00|45.69|43.29|45.67|43.27|45.7|43.3|45.64|43.24|0
1761099300000|2025-10-22 02:15:00|45.68|43.28|45.68|43.28|45.71|43.31|45.64|43.24|0
1761099600000|2025-10-22 02:20:00|45.69|43.29|45.59|43.19|45.7|43.3|45.54|43.14|0
1761099900000|2025-10-22 02:25:00|45.58|43.18|45.48|43.08|45.62|43.22|45.46|43.06|0
1761100200000|2025-10-22 02:30:00|45.5|43.1|45.48|43.08|45.52|43.12|45.46|43.06|0
1761100500000|2025-10-22 02:35:00|45.49|43.09|45.62|43.22|45.64|43.24|45.46|43.06|0
1761100800000|2025-10-22 02:40:00|45.64|43.24|45.61|43.21|45.64|43.24|45.59|43.19|0
1761101100000|2025-10-22 02:45:00|45.62|43.22|45.6|43.2|45.64|43.24|45.59|43.19|0
1761101400000|2025-10-22 02:50:00|45.61|43.21|45.61|43.21|45.64|43.24|45.59|43.19|0
1761101700000|2025-10-22 02:55:00|45.63|43.23|45.61|43.21|45.63|43.23|45.59|43.19|0
1761102000000|2025-10-22 03:00:00|45.6|43.2|45.68|43.28|45.68|43.28|45.58|43.18|0
1761102300000|2025-10-22 03:05:00|45.66|43.26|45.78|43.38|45.78|43.38|45.65|43.25|0
1761102600000|2025-10-22 03:10:00|45.79|43.39|45.76|43.36|45.83|43.43|45.74|43.34|0
1761102900000|2025-10-22 03:15:00|45.75|43.35|45.77|43.37|45.81|43.41|45.73|43.33|0
1761103200000|2025-10-22 03:20:00|45.79|43.39|45.84|43.44|45.91|43.51|45.79|43.39|0
1761103500000|2025-10-22 03:25:00|45.85|43.45|45.88|43.48|45.91|43.51|45.81|43.41|0
1761103800000|2025-10-22 03:30:00|45.87|43.47|45.86|43.46|45.93|43.53|45.83|43.43|0
1761104100000|2025-10-22 03:35:00|45.87|43.47|45.97|43.57|46.03|43.63|45.86|43.46|0
1761104400000|2025-10-22 03:40:00|45.96|43.56|45.94|43.54|46.02|43.62|45.94|43.54|0
1761104700000|2025-10-22 03:45:00|45.93|43.53|45.72|43.32|45.96|43.56|45.69|43.29|0
1761105000000|2025-10-22 03:50:00|45.7|43.3|45.73|43.33|45.75|43.35|45.7|43.3|0
1761105300000|2025-10-22 03:55:00|45.71|43.31|45.28|42.88|45.72|43.32|45.24|42.84|0
1761105600000|2025-10-22 04:00:00|45.29|42.89|45.15|42.75|45.3|42.9|45.07|42.67|0
1761105900000|2025-10-22 04:05:00|45.14|42.74|44.88|42.48|45.16|42.76|44.81|42.41|0
1761106200000|2025-10-22 04:10:00|44.86|42.46|44.91|42.51|44.92|42.52|44.74|42.34|0
1761106500000|2025-10-22 04:15:00|44.92|42.52|44.85|42.45|44.94|42.54|44.82|42.42|0
1761106800000|2025-10-22 04:20:00|44.82|42.42|44.84|42.44|44.88|42.48|44.78|42.38|0
1761107100000|2025-10-22 04:25:00|44.85|42.45|44.89|42.49|44.91|42.51|44.85|42.45|0
1761107400000|2025-10-22 04:30:00|44.91|42.51|44.87|42.47|44.93|42.53|44.83|42.43|0
1761107700000|2025-10-22 04:35:00|44.86|42.46|44.86|42.46|44.89|42.49|44.84|42.44|0
1761108000000|2025-10-22 04:40:00|44.87|42.47|44.85|42.45|44.87|42.47|44.81|42.41|0
1761108300000|2025-10-22 04:45:00|44.84|42.44|44.97|42.57|44.98|42.58|44.84|42.44|0
1761108600000|2025-10-22 04:50:00|44.96|42.56|44.94|42.54|44.99|42.59|44.9|42.5|0
1761108900000|2025-10-22 04:55:00|44.93|42.53|44.92|42.52|44.96|42.56|44.87|42.47|0
1761109200000|2025-10-22 05:00:00|44.94|42.54|44.88|42.48|44.96|42.56|44.83|42.43|0
1761109500000|2025-10-22 05:05:00|44.89|42.49|44.88|42.48|44.92|42.52|44.85|42.45|0
1761109800000|2025-10-22 05:10:00|44.86|42.46|44.87|42.47|44.9|42.5|44.85|42.45|0
1761110100000|2025-10-22 05:15:00|44.86|42.46|44.93|42.53|44.95|42.55|44.86|42.46|0
1761110400000|2025-10-22 05:20:00|44.92|42.52|44.91|42.51|44.97|42.57|44.88|42.48|0
1761110700000|2025-10-22 05:25:00|44.92|42.52|45.02|42.62|45.06|42.66|44.91|42.51|0
1761111000000|2025-10-22 05:30:00|45.04|42.64|44.93|42.53|45.06|42.66|44.86|42.46|0
1761111300000|2025-10-22 05:35:00|44.91|42.51|45.08|42.68|45.1|42.7|44.91|42.51|0
1761111600000|2025-10-22 05:40:00|45.06|42.66|45.17|42.77|45.19|42.79|45.06|42.66|0
1761111900000|2025-10-22 05:45:00|45.16|42.76|45.15|42.75|45.2|42.8|45.09|42.69|0
1761112200000|2025-10-22 05:50:00|45.16|42.76|45.11|42.71|45.23|42.83|45.08|42.68|0
1761112500000|2025-10-22 05:55:00|45.1|42.7|45.1|42.7|45.14|42.74|45.02|42.62|0
1761112800000|2025-10-22 06:00:00|45.13|42.73|45.16|42.76|45.24|42.84|45.1|42.7|0
1761113100000|2025-10-22 06:05:00|45.14|42.74|45.07|42.67|45.14|42.74|44.97|42.57|0
1761113400000|2025-10-22 06:10:00|45.08|42.68|44.87|42.47|45.1|42.7|44.82|42.42|0
1761113700000|2025-10-22 06:15:00|44.86|42.46|44.85|42.45|44.92|42.52|44.84|42.44|0
1761114000000|2025-10-22 06:20:00|44.84|42.44|44.89|42.49|44.9|42.5|44.81|42.41|0
1761114300000|2025-10-22 06:25:00|44.9|42.5|44.82|42.42|44.95|42.55|44.73|42.33|0
1761114600000|2025-10-22 06:30:00|44.83|42.43|45.02|42.62|45.07|42.67|44.81|42.41|0
1761114900000|2025-10-22 06:35:00|45.01|42.61|44.78|42.38|45.02|42.62|44.74|42.34|0
1761115200000|2025-10-22 06:40:00|44.77|42.37|44.75|42.35|44.82|42.42|44.67|42.27|0
1761115500000|2025-10-22 06:45:00|44.76|42.36|44.8|42.4|44.82|42.42|44.68|42.28|0
1761115800000|2025-10-22 06:50:00|44.79|42.39|44.81|42.41|44.85|42.45|44.71|42.31|0
1761116100000|2025-10-22 06:55:00|44.8|42.4|44.83|42.43|44.87|42.47|44.78|42.38|0
1761116400000|2025-10-22 07:00:00|44.8|42.4|45.21|42.81|45.26|42.86|44.8|42.4|0
1761116700000|2025-10-22 07:05:00|45.22|42.82|45.21|42.81|45.34|42.94|45.13|42.73|0
1761117000000|2025-10-22 07:10:00|45.19|42.79|45.29|42.89|45.32|42.92|45.11|42.71|0
1761117300000|2025-10-22 07:15:00|45.3|42.9|45.23|42.83|45.37|42.97|45.19|42.79|0
1761117600000|2025-10-22 07:20:00|45.25|42.85|45.26|42.86|45.31|42.91|45.16|42.76|0
1761117900000|2025-10-22 07:25:00|45.25|42.85|45.06|42.66|45.25|42.85|45.04|42.64|0
1761118200000|2025-10-22 07:30:00|45.05|42.65|45.07|42.67|45.09|42.69|44.97|42.57|0
1761118500000|2025-10-22 07:35:00|45.05|42.65|45.08|42.68|45.1|42.7|45.02|42.62|0
1761118800000|2025-10-22 07:40:00|45.06|42.66|45.05|42.65|45.12|42.72|44.96|42.56|0
1761119100000|2025-10-22 07:45:00|45.04|42.64|45.04|42.64|45.11|42.71|45.01|42.61|0
1761119400000|2025-10-22 07:50:00|45.02|42.62|45.06|42.66|45.09|42.69|44.97|42.57|0
1761119700000|2025-10-22 07:55:00|45.09|42.69|45.02|42.62|45.09|42.69|45.01|42.61|0
1761120000000|2025-10-22 08:00:00|45.01|42.61|45.05|42.65|45.07|42.67|44.96|42.56|0
1761120300000|2025-10-22 08:05:00|45.06|42.66|45.19|42.79|45.2|42.8|44.96|42.56|0
1761120600000|2025-10-22 08:10:00|45.21|42.81|45.53|43.13|45.56|43.16|45.17|42.77|0
1761120900000|2025-10-22 08:15:00|45.52|43.12|45.46|43.06|45.67|43.27|45.44|43.04|0
1761121200000|2025-10-22 08:20:00|45.48|43.08|45.56|43.16|45.67|43.27|45.48|43.08|0
1761121500000|2025-10-22 08:25:00|45.57|43.17|45.48|43.08|45.57|43.17|45.46|43.06|0
1761121800000|2025-10-22 08:30:00|45.49|43.09|45.48|43.08|45.55|43.15|45.41|43.01|0
1761122100000|2025-10-22 08:35:00|45.49|43.09|45.47|43.07|45.52|43.12|45.44|43.04|0
1761122400000|2025-10-22 08:40:00|45.46|43.06|45.5|43.1|45.55|43.15|45.43|43.03|0
1761122700000|2025-10-22 08:45:00|45.52|43.12|45.51|43.11|45.55|43.15|45.46|43.06|0
1761123000000|2025-10-22 08:50:00|45.52|43.12|45.54|43.14|45.55|43.15|45.43|43.03|0
1761123300000|2025-10-22 08:55:00|45.52|43.12|45.43|43.03|45.57|43.17|45.42|43.02|0
1761123600000|2025-10-22 09:00:00|45.46|43.06|45.48|43.08|45.55|43.15|45.44|43.04|0
1761123900000|2025-10-22 09:05:00|45.49|43.09|45.49|43.09|45.57|43.17|45.45|43.05|0
1761124200000|2025-10-22 09:10:00|45.5|43.1|45.82|43.42|45.9|43.5|45.5|43.1|0
1761124500000|2025-10-22 09:15:00|45.84|43.44|45.85|43.45|45.91|43.51|45.8|43.4|0
1761124800000|2025-10-22 09:20:00|45.86|43.46|45.64|43.24|45.86|43.46|45.63|43.23|0
1761125100000|2025-10-22 09:25:00|45.65|43.25|45.53|43.13|45.69|43.29|45.46|43.06|0
1761125400000|2025-10-22 09:30:00|45.54|43.14|45.5|43.1|45.62|43.22|45.42|43.02|0
1761125700000|2025-10-22 09:35:00|45.51|43.11|45.51|43.11|45.52|43.12|45.42|43.02|0
1761126000000|2025-10-22 09:40:00|45.52|43.12|45.49|43.09|45.54|43.14|45.47|43.07|0
1761126300000|2025-10-22 09:45:00|45.51|43.11|45.57|43.17|45.62|43.22|45.46|43.06|0
1761126600000|2025-10-22 09:50:00|45.54|43.14|45.48|43.08|45.6|43.2|45.47|43.07|0
1761126900000|2025-10-22 09:55:00|45.49|43.09|45.25|42.85|45.5|43.1|45.21|42.81|0
1761127200000|2025-10-22 10:00:00|45.24|42.84|45.27|42.87|45.31|42.91|45.19|42.79|0
1761127500000|2025-10-22 10:05:00|45.26|42.86|45.27|42.87|45.32|42.92|45.23|42.83|0
1761127800000|2025-10-22 10:10:00|45.28|42.88|45.27|42.87|45.33|42.93|45.26|42.86|0
1761128100000|2025-10-22 10:15:00|45.24|42.84|45.2|42.8|45.28|42.88|45.15|42.75|0
1761128400000|2025-10-22 10:20:00|45.21|42.81|45.09|42.69|45.24|42.84|45.08|42.68|0
1761128700000|2025-10-22 10:25:00|45.1|42.7|45.14|42.74|45.18|42.78|45.09|42.69|0
1761129000000|2025-10-22 10:30:00|45.15|42.75|45.11|42.71|45.19|42.79|45.1|42.7|0
1761129300000|2025-10-22 10:35:00|45.13|42.73|45.08|42.68|45.14|42.74|45.04|42.64|0
1761129600000|2025-10-22 10:40:00|45.09|42.69|45.1|42.7|45.12|42.72|45.04|42.64|0
1761129900000|2025-10-22 10:45:00|45.11|42.71|45.08|42.68|45.16|42.76|45.06|42.66|0
1761130200000|2025-10-22 10:50:00|45.06|42.66|45.1|42.7|45.15|42.75|45.06|42.66|0
1761130500000|2025-10-22 10:55:00|45.12|42.72|45.28|42.88|45.28|42.88|45.11|42.71|0
1761130800000|2025-10-22 11:00:00|45.27|42.87|45.48|43.08|45.52|43.12|45.19|42.79|0
1761131100000|2025-10-22 11:05:00|45.5|43.1|45.81|43.41|45.81|43.41|45.48|43.08|0
1761131400000|2025-10-22 11:10:00|45.76|43.36|45.86|43.46|46.03|43.63|45.76|43.36|0
1761131700000|2025-10-22 11:15:00|45.89|43.49|45.66|43.26|46.1|43.7|45.64|43.24|0
1761132000000|2025-10-22 11:20:00|45.68|43.28|45.62|43.22|45.77|43.37|45.62|43.22|0
1761132300000|2025-10-22 11:25:00|45.68|43.28|45.73|43.33|45.73|43.33|45.62|43.22|0
1761132600000|2025-10-22 11:30:00|45.72|43.32|45.82|43.42|45.96|43.56|45.69|43.29|0
1761132900000|2025-10-22 11:35:00|45.83|43.43|45.9|43.5|45.95|43.55|45.77|43.37|0
1761133200000|2025-10-22 11:40:00|45.91|43.51|46.16|43.76|46.2|43.8|45.9|43.5|0
1761133500000|2025-10-22 11:45:00|46.12|43.72|46.11|43.71|46.17|43.77|45.95|43.55|0
1761133800000|2025-10-22 11:50:00|46.1|43.7|45.87|43.47|46.12|43.72|45.85|43.45|0
1761134100000|2025-10-22 11:55:00|45.85|43.45|45.97|43.57|46|43.6|45.73|43.33|0
1761134400000|2025-10-22 12:00:00|46|43.6|45.62|43.22|46.01|43.61|45.51|43.11|0
1761134700000|2025-10-22 12:05:00|45.63|43.23|45.51|43.11|45.67|43.27|45.46|43.06|0
1761135000000|2025-10-22 12:10:00|45.52|43.12|45.41|43.01|45.53|43.13|45.39|42.99|0
1761135300000|2025-10-22 12:15:00|45.44|43.04|45.3|42.9|45.48|43.08|45.27|42.87|0
1761135600000|2025-10-22 12:20:00|45.35|42.95|45.43|43.03|45.45|43.05|45.3|42.9|0
1761135900000|2025-10-22 12:25:00|45.45|43.05|45.39|42.99|45.47|43.07|45.37|42.97|0
1761136200000|2025-10-22 12:30:00|45.41|43.01|45.34|42.94|45.45|43.05|45.28|42.88|0
1761136500000|2025-10-22 12:35:00|45.37|42.97|45.43|43.03|45.44|43.04|45.24|42.84|0
1761136800000|2025-10-22 12:40:00|45.42|43.02|45.23|42.83|45.46|43.06|45.19|42.79|0
1761137100000|2025-10-22 12:45:00|45.22|42.82|45.24|42.84|45.28|42.88|45.16|42.76|0
1761137400000|2025-10-22 12:50:00|45.22|42.82|45.06|42.66|45.24|42.84|45.02|42.62|0
1761137700000|2025-10-22 12:55:00|45.05|42.65|45.19|42.79|45.26|42.86|45.03|42.63|0
1761138000000|2025-10-22 13:00:00|45.18|42.78|45.39|42.99|45.39|42.99|45.15|42.75|0
1761138300000|2025-10-22 13:05:00|45.4|43|45.25|42.85|45.41|43.01|45.19|42.79|0
1761138600000|2025-10-22 13:10:00|45.3|42.9|45.2|42.8|45.3|42.9|45.14|42.74|0
1761138900000|2025-10-22 13:15:00|45.45|43.05|45.39|42.99|45.47|43.07|45.2|42.8|0
1761139200000|2025-10-22 13:20:00|45.41|43.01|45.52|43.12|45.53|43.13|45.37|42.97|0
1761139500000|2025-10-22 13:25:00|45.55|43.15|46.15|43.75|46.17|43.77|45.55|43.15|0
1761139800000|2025-10-22 13:30:00|45.82|43.42|46.65|44.25|46.7|44.3|45.81|43.41|0
1761140100000|2025-10-22 13:35:00|46.64|44.24|46.13|43.73|46.76|44.36|46.13|43.73|0
1761140400000|2025-10-22 13:40:00|46.12|43.72|45.84|43.44|46.31|43.91|45.8|43.4|0
1761140700000|2025-10-22 13:45:00|45.86|43.46|46.16|43.76|46.35|43.95|45.82|43.42|0
1761141000000|2025-10-22 13:50:00|46.18|43.78|45.91|43.51|46.29|43.89|45.85|43.45|0
1761141300000|2025-10-22 13:55:00|45.89|43.49|46.22|43.82|46.28|43.88|45.89|43.49|0
1761141600000|2025-10-22 14:00:00|46.24|43.84|46.15|43.75|46.25|43.85|45.98|43.58|0
1761141900000|2025-10-22 14:05:00|46.19|43.79|46.17|43.77|46.25|43.85|46.02|43.62|0
1761142200000|2025-10-22 14:10:00|46.22|43.82|46.64|44.24|46.66|44.26|46.2|43.8|0
1761142500000|2025-10-22 14:15:00|46.67|44.27|46.38|43.98|46.81|44.41|46.3|43.9|0
1761142800000|2025-10-22 14:20:00|46.36|43.96|46.92|44.52|46.96|44.56|46.36|43.96|0
1761143100000|2025-10-22 14:25:00|46.93|44.53|47.56|45.16|47.61|45.21|46.8|44.4|0
1761143400000|2025-10-22 14:30:00|47.57|45.17|47.83|45.43|48.07|45.67|47.36|44.96|0
1761143700000|2025-10-22 14:35:00|47.81|45.41|48.06|45.66|48.08|45.68|47.58|45.18|0
1761144000000|2025-10-22 14:40:00|48.05|45.65|48.47|46.07|48.47|46.07|47.89|45.49|0
1761144300000|2025-10-22 14:45:00|48.49|46.09|48.19|45.79|48.78|46.38|48.13|45.73|0
1761144600000|2025-10-22 14:50:00|48.18|45.78|47.84|45.44|48.18|45.78|47.8|45.4|0
1761144900000|2025-10-22 14:55:00|47.87|45.47|47|44.6|47.99|45.59|46.97|44.57|0
1761145200000|2025-10-22 15:00:00|46.99|44.59|46.86|44.46|47.18|44.78|46.75|44.35|0
1761145500000|2025-10-22 15:05:00|46.9|44.5|47.01|44.61|47.11|44.71|46.76|44.36|0
1761145800000|2025-10-22 15:10:00|47.05|44.65|47.2|44.8|47.49|45.09|47.02|44.62|0
1761146100000|2025-10-22 15:15:00|47.18|44.78|47.24|44.84|47.38|44.98|47.05|44.65|0
1761146400000|2025-10-22 15:20:00|47.27|44.87|48.16|45.76|48.62|46.22|47.2|44.8|0
1761146700000|2025-10-22 15:25:00|48.17|45.77|48.33|45.93|48.39|45.99|47.98|45.58|0
1761147000000|2025-10-22 15:30:00|48.31|45.91|48.33|45.93|48.74|46.34|48.13|45.73|0
1761147300000|2025-10-22 15:35:00|48.29|45.89|48.06|45.66|48.54|46.14|48.03|45.63|0
1761147600000|2025-10-22 15:40:00|48.07|45.67|47.67|45.27|48.14|45.74|47.25|44.85|0
1761147900000|2025-10-22 15:45:00|47.65|45.25|47.15|44.75|47.72|45.32|47.13|44.73|0
1761148200000|2025-10-22 15:50:00|47.14|44.74|46.59|44.19|47.19|44.79|46.56|44.16|0
1761148500000|2025-10-22 15:55:00|46.56|44.16|46.77|44.37|46.83|44.43|46.42|44.02|0
1761148800000|2025-10-22 16:00:00|46.79|44.39|47.13|44.73|47.35|44.95|46.69|44.29|0
1761149100000|2025-10-22 16:05:00|47.11|44.71|47.02|44.62|47.24|44.84|46.89|44.49|0
1761149400000|2025-10-22 16:10:00|47.03|44.63|47.32|44.92|47.4|45|47.02|44.62|0
1761149700000|2025-10-22 16:15:00|47.31|44.91|47.16|44.76|47.33|44.93|46.96|44.56|0
1761150000000|2025-10-22 16:20:00|47.19|44.79|47.96|45.56|48|45.6|47.18|44.78|0
1761150300000|2025-10-22 16:25:00|47.94|45.54|47.79|45.39|47.97|45.57|47.56|45.16|0
1761150600000|2025-10-22 16:30:00|47.78|45.38|48.59|46.19|50.52|48.12|47.4|45|0
1761150900000|2025-10-22 16:35:00|48.56|46.16|48.44|46.04|48.89|46.49|48.27|45.87|0
1761151200000|2025-10-22 16:40:00|48.42|46.02|47.98|45.58|48.54|46.14|47.49|45.09|0
1761151500000|2025-10-22 16:45:00|47.97|45.57|48|45.6|48.17|45.77|47.48|45.08|0
1761151800000|2025-10-22 16:50:00|48.01|45.61|47.58|45.18|48.32|45.92|47.57|45.17|0
1761152100000|2025-10-22 16:55:00|47.57|45.17|47.63|45.23|47.72|45.32|47.2|44.8|0
1761152400000|2025-10-22 17:00:00|47.6|45.2|48.27|45.87|48.31|45.91|47.51|45.11|0
1761152700000|2025-10-22 17:05:00|48.25|45.85|48.07|45.67|48.5|46.1|48.02|45.62|0
1761153000000|2025-10-22 17:10:00|48.09|45.69|48.61|46.21|48.63|46.23|47.84|45.44|0
1761153300000|2025-10-22 17:15:00|48.6|46.2|49.06|46.66|49.13|46.73|48.6|46.2|0
1761153600000|2025-10-22 17:20:00|49.1|46.7|49.49|47.09|49.51|47.11|48.86|46.46|0
1761153900000|2025-10-22 17:25:00|49.48|47.08|49.35|46.95|49.67|47.27|49.21|46.81|0
1761154200000|2025-10-22 17:30:00|49.41|47.01|49.13|46.73|49.72|47.32|49.07|46.67|0
1761154500000|2025-10-22 17:35:00|49.1|46.7|50.07|47.67|50.07|47.67|49.01|46.61|0
1761154800000|2025-10-22 17:40:00|50.03|47.63|50.75|48.35|50.85|48.45|50.01|47.61|0
1761155100000|2025-10-22 17:45:00|50.76|48.36|50.14|47.74|50.76|48.36|50.06|47.66|0
1761155400000|2025-10-22 17:50:00|50.11|47.71|50.89|48.49|50.92|48.52|50.08|47.68|0
1761155700000|2025-10-22 17:55:00|50.86|48.46|50.1|47.7|50.86|48.46|50.1|47.7|0
1761156000000|2025-10-22 18:00:00|50.09|47.69|49.95|47.55|50.12|47.72|49.67|47.27|0
1761156300000|2025-10-22 18:05:00|49.96|47.56|49.96|47.56|50.01|47.61|49.67|47.27|0
1761156600000|2025-10-22 18:10:00|49.93|47.53|50.2|47.8|50.24|47.84|49.71|47.31|0
1761156900000|2025-10-22 18:15:00|50.24|47.84|50.32|47.92|50.73|48.33|50.19|47.79|0
1761157200000|2025-10-22 18:20:00|50.34|47.94|48.68|46.28|50.34|47.94|48.68|46.28|0
1761157500000|2025-10-22 18:25:00|48.67|46.27|48.85|46.45|48.99|46.59|48.54|46.14|0
1761157800000|2025-10-22 18:30:00|48.84|46.44|48.59|46.19|49.13|46.73|48.54|46.14|0
1761158100000|2025-10-22 18:35:00|48.56|46.16|48.15|45.75|48.72|46.32|48.14|45.74|0
1761158400000|2025-10-22 18:40:00|48.17|45.77|48.07|45.67|48.73|46.33|47.91|45.51|0
1761158700000|2025-10-22 18:45:00|48.06|45.66|47.96|45.56|48.16|45.76|47.89|45.49|0
1761159000000|2025-10-22 18:50:00|47.97|45.57|48.26|45.86|48.5|46.1|47.97|45.57|0
1761159300000|2025-10-22 18:55:00|48.24|45.84|47.69|45.29|48.36|45.96|47.66|45.26|0
1761159600000|2025-10-22 19:00:00|47.68|45.28|48.05|45.65|48.34|45.94|47.64|45.24|0
1761159900000|2025-10-22 19:05:00|48.07|45.67|47.22|44.82|48.07|45.67|47.1|44.7|0
1761160200000|2025-10-22 19:10:00|47.23|44.83|47.32|44.92|47.34|44.94|47.01|44.61|0
1761160500000|2025-10-22 19:15:00|47.3|44.9|47.11|44.71|47.3|44.9|47.01|44.61|0
1761160800000|2025-10-22 19:20:00|47.13|44.73|47.12|44.72|47.27|44.87|46.84|44.44|0
1761161100000|2025-10-22 19:25:00|47.09|44.69|46.78|44.38|47.2|44.8|46.76|44.36|0
1761161400000|2025-10-22 19:30:00|46.76|44.36|46.61|44.21|46.84|44.44|46.47|44.07|0
1761161700000|2025-10-22 19:35:00|46.62|44.22|46.38|43.98|46.9|44.5|46.3|43.9|0
1761162000000|2025-10-22 19:40:00|46.39|43.99|46.78|44.38|46.81|44.41|46.34|43.94|0
1761162300000|2025-10-22 19:45:00|46.81|44.41|46.68|44.28|46.92|44.52|46.56|44.16|0
1761162600000|2025-10-22 19:50:00|46.61|44.21|46.63|44.23|46.76|44.36|46.49|44.09|0
1761162900000|2025-10-22 19:55:00|46.68|44.28|46.55|44.15|46.88|44.48|46.43|44.03|0
1761163200000|2025-10-22 20:00:00|46.59|44.19|46.5|44.1|46.59|44.19|46.19|43.79|0
1761163500000|2025-10-22 20:05:00|46.54|44.14|46.38|43.98|46.62|44.22|46.33|43.93|0
1761163800000|2025-10-22 20:10:00|46.37|43.97|46.47|44.07|46.5|44.1|46.32|43.92|0
1761164100000|2025-10-22 20:15:00|46.49|44.09|46.79|44.39|46.83|44.43|46.42|44.02|0
1761164400000|2025-10-22 20:20:00|46.8|44.4|46.89|44.49|46.95|44.55|46.74|44.34|0
1761164700000|2025-10-22 20:25:00|46.91|44.51|46.86|44.46|46.93|44.53|46.85|44.45|0
1761165000000|2025-10-22 20:30:00|46.88|44.48|46.67|44.27|46.92|44.52|46.63|44.23|0
1761165300000|2025-10-22 20:35:00|46.66|44.26|46.75|44.35|46.77|44.37|46.65|44.25|0
1761165600000|2025-10-22 20:40:00|46.77|44.37|46.73|44.33|46.8|44.4|46.67|44.27|0
1761165900000|2025-10-22 20:45:00|46.71|44.31|46.75|44.35|46.77|44.37|46.68|44.28|0
1761166200000|2025-10-22 20:50:00|46.74|44.34|46.74|44.34|46.78|44.38|46.71|44.31|0
1761166500000|2025-10-22 20:55:00|47.14|43.94|47.04|43.84|47.14|43.94|47.01|43.81|0
1761166800000|2025-10-22 21:00:00|47.06|43.86|47.08|43.88|47.09|43.89|47.04|43.84|0
1761167100000|2025-10-22 21:05:00|47.07|43.87|47.07|43.87|47.08|43.88|47.02|43.82|0
1761167400000|2025-10-22 21:10:00|47.08|43.88|47.09|43.89|47.14|43.94|47.08|43.88|0
1761167700000|2025-10-22 21:15:00|47.11|43.91|47.16|43.96|47.2|44|47.09|43.89|0
1761168000000|2025-10-22 21:20:00|47.15|43.95|47.18|43.98|47.2|44|47.15|43.95|0
1761168300000|2025-10-22 21:25:00|47.22|44.02|47.18|43.98|47.24|44.04|47.17|43.97|0
1761168900000|2025-10-22 21:35:00|47.17|43.97|47.17|43.97|47.21|44.01|47.17|43.97|0
1761169200000|2025-10-22 21:40:00|47.16|43.96|47.18|43.98|47.19|43.99|47.11|43.91|0
1761169500000|2025-10-22 21:45:00|47.19|43.99|47.24|44.04|47.24|44.04|47.19|43.99|0
1761169800000|2025-10-22 21:50:00|47.26|44.06|47.24|44.04|47.26|44.06|47.22|44.02|0
1761170100000|2025-10-22 21:55:00|47.25|44.05|47.23|44.03|47.28|44.08|47.23|44.03|0
1761170400000|2025-10-22 22:00:00|47.28|44.08|47.26|44.06|47.44|44.24|47.19|43.99|0
1761170700000|2025-10-22 22:05:00|47.3|44.1|47.32|44.12|47.34|44.14|47.23|44.03|0
1761171000000|2025-10-22 22:10:00|47.31|44.11|47.08|43.88|47.32|44.12|47.08|43.88|0
1761171300000|2025-10-22 22:15:00|47.07|43.87|46.95|43.75|47.07|43.87|46.89|43.69|0
1761171600000|2025-10-22 22:20:00|46.96|43.76|47.1|43.9|47.11|43.91|46.89|43.69|0
1761171900000|2025-10-22 22:25:00|47.09|43.89|47.09|43.89|47.16|43.96|47.05|43.85|0
1761172200000|2025-10-22 22:30:00|47.08|43.88|47.04|43.84|47.15|43.95|47.02|43.82|0
1761172500000|2025-10-22 22:35:00|47.02|43.82|47.12|43.92|47.15|43.95|46.99|43.79|0
1761172800000|2025-10-22 22:40:00|47.13|43.93|47.08|43.88|47.13|43.93|47.05|43.85|0
1761173100000|2025-10-22 22:45:00|47.06|43.86|46.99|43.79|47.08|43.88|46.95|43.75|0
1761173400000|2025-10-22 22:50:00|46.98|43.78|47|43.8|47.09|43.89|46.96|43.76|0
1761173700000|2025-10-22 22:55:00|47.02|43.82|47.02|43.82|47.04|43.84|46.97|43.77|0
1761174000000|2025-10-22 23:00:00|47.03|43.83|46.97|43.77|47.09|43.89|46.93|43.73|0
1761174300000|2025-10-22 23:05:00|46.96|43.76|46.83|43.63|46.96|43.76|46.8|43.6|0
1761174600000|2025-10-22 23:10:00|46.82|43.62|46.89|43.69|46.9|43.7|46.82|43.62|0
1761174900000|2025-10-22 23:15:00|46.9|43.7|47.01|43.81|47.01|43.81|46.86|43.66|0
1761175200000|2025-10-22 23:20:00|47|43.8|46.94|43.74|47.02|43.82|46.9|43.7|0
1761175500000|2025-10-22 23:25:00|46.93|43.73|47.01|43.81|47.02|43.82|46.93|43.73|0
1761175800000|2025-10-22 23:30:00|47|43.8|46.99|43.79|47.02|43.82|46.94|43.74|0
1761176100000|2025-10-22 23:35:00|47|43.8|47.14|43.94|47.18|43.98|47|43.8|0
1761176400000|2025-10-22 23:40:00|47.13|43.93|47.17|43.97|47.2|44|47.13|43.93|0
1761176700000|2025-10-22 23:45:00|47.18|43.98|47.2|44|47.25|44.05|47.14|43.94|0
1761177000000|2025-10-22 23:50:00|47.19|43.99|47.36|44.16|47.37|44.17|47.18|43.98|0
1761177300000|2025-10-22 23:55:00|47.37|44.17|47.57|44.37|47.58|44.38|47.36|44.16|0
1761177600000|2025-10-23 00:00:00|47.55|44.35|47.9|44.7|48.08|44.88|47.55|44.35|0
1761177900000|2025-10-23 00:05:00|47.91|44.71|47.63|44.43|47.91|44.71|47.58|44.38|0
1761178200000|2025-10-23 00:10:00|47.61|44.41|47.47|44.27|47.63|44.43|47.43|44.23|0
1761178500000|2025-10-23 00:15:00|47.46|44.26|47.18|44.78|47.48|44.97|47.06|44.26|0
1761178800000|2025-10-23 00:20:00|47.17|44.77|47.15|44.75|47.28|44.88|47.13|44.73|0
1761179100000|2025-10-23 00:25:00|47.14|44.74|47.17|44.77|47.22|44.82|47.09|44.69|0
1761179400000|2025-10-23 00:30:00|47.15|44.75|47.03|44.63|47.15|44.75|46.76|44.36|0
1761179700000|2025-10-23 00:35:00|47.04|44.64|47.05|44.65|47.13|44.73|46.99|44.59|0
1761180000000|2025-10-23 00:40:00|47.04|44.64|47.08|44.68|47.15|44.75|46.99|44.59|0
1761180300000|2025-10-23 00:45:00|47.07|44.67|47.1|44.7|47.13|44.73|47.02|44.62|0
1761180600000|2025-10-23 00:50:00|47.07|44.67|46.88|44.48|47.09|44.69|46.77|44.37|0
1761180900000|2025-10-23 00:55:00|46.84|44.44|46.6|44.2|46.88|44.48|46.6|44.2|0
1761181200000|2025-10-23 01:00:00|46.63|44.23|46.64|44.24|46.72|44.32|46.58|44.18|0
1761181500000|2025-10-23 01:05:00|46.66|44.26|46.68|44.28|46.7|44.3|46.57|44.17|0
1761181800000|2025-10-23 01:10:00|46.7|44.3|46.44|44.04|46.71|44.31|46.42|44.02|0
1761182100000|2025-10-23 01:15:00|46.43|44.03|46.37|43.97|46.5|44.1|46.34|43.94|0
1761182400000|2025-10-23 01:20:00|46.39|43.99|46.27|43.87|46.39|43.99|46.2|43.8|0
1761182700000|2025-10-23 01:25:00|46.21|43.81|46.27|43.87|46.31|43.91|46.2|43.8|0
1761183000000|2025-10-23 01:30:00|46.29|43.89|46.01|43.61|46.29|43.89|45.95|43.55|0
1761183300000|2025-10-23 01:35:00|46.03|43.63|45.99|43.59|46.05|43.65|45.86|43.46|0
1761183600000|2025-10-23 01:40:00|46|43.6|46.01|43.61|46.02|43.62|45.86|43.46|0
1761183900000|2025-10-23 01:45:00|46.02|43.62|46.06|43.66|46.06|43.66|45.98|43.58|0
1761184200000|2025-10-23 01:50:00|46.07|43.67|45.98|43.58|46.07|43.67|45.97|43.57|0
1761184500000|2025-10-23 01:55:00|45.97|43.57|45.98|43.58|46.07|43.67|45.97|43.57|0
1761184800000|2025-10-23 02:00:00|45.96|43.56|45.92|43.52|46|43.6|45.85|43.45|0
1761185100000|2025-10-23 02:05:00|45.95|43.55|45.95|43.55|46.01|43.61|45.9|43.5|0
1761185400000|2025-10-23 02:10:00|45.97|43.57|46.01|43.61|46.01|43.61|45.92|43.52|0
1761185700000|2025-10-23 02:15:00|45.96|43.56|45.9|43.5|46.01|43.61|45.85|43.45|0
1761186000000|2025-10-23 02:20:00|45.91|43.51|45.91|43.51|45.91|43.51|45.82|43.42|0
1761186300000|2025-10-23 02:25:00|45.92|43.52|45.92|43.52|45.93|43.53|45.85|43.45|0
1761186600000|2025-10-23 02:30:00|45.91|43.51|45.93|43.53|45.95|43.55|45.86|43.46|0
1761186900000|2025-10-23 02:35:00|45.92|43.52|45.9|43.5|45.94|43.54|45.89|43.49|0
1761187200000|2025-10-23 02:40:00|45.89|43.49|45.88|43.48|45.96|43.56|45.86|43.46|0
1761187500000|2025-10-23 02:45:00|45.86|43.46|45.85|43.45|45.93|43.53|45.85|43.45|0
1761187800000|2025-10-23 02:50:00|45.84|43.44|45.81|43.41|45.88|43.48|45.8|43.4|0
1761188100000|2025-10-23 02:55:00|45.8|43.4|45.85|43.45|45.89|43.49|45.8|43.4|0
1761188400000|2025-10-23 03:00:00|45.84|43.44|45.81|43.41|45.88|43.48|45.79|43.39|0
1761188700000|2025-10-23 03:05:00|45.83|43.43|45.86|43.46|45.89|43.49|45.77|43.37|0
1761189000000|2025-10-23 03:10:00|45.84|43.44|45.82|43.42|45.85|43.45|45.81|43.41|0
1761189300000|2025-10-23 03:15:00|45.81|43.41|45.87|43.47|45.9|43.5|45.8|43.4|0
1761189600000|2025-10-23 03:20:00|45.83|43.43|45.85|43.45|45.86|43.46|45.75|43.35|0
1761189900000|2025-10-23 03:25:00|45.87|43.47|45.99|43.59|46.04|43.64|45.84|43.44|0
1761190200000|2025-10-23 03:30:00|45.98|43.58|45.98|43.58|46.03|43.63|45.95|43.55|0
1761190500000|2025-10-23 03:35:00|45.99|43.59|46|43.6|46.01|43.61|45.95|43.55|0
1761190800000|2025-10-23 03:40:00|46.01|43.61|46.19|43.79|46.28|43.88|46|43.6|0
1761191100000|2025-10-23 03:45:00|46.18|43.78|46.27|43.87|46.27|43.87|46.14|43.74|0
1761191400000|2025-10-23 03:50:00|46.26|43.86|46.04|43.64|46.27|43.87|46.02|43.62|0
1761191700000|2025-10-23 03:55:00|46.06|43.66|46|43.6|46.1|43.7|45.98|43.58|0
1761192000000|2025-10-23 04:00:00|46.05|43.65|46.06|43.66|46.09|43.69|46.01|43.61|0
1761192300000|2025-10-23 04:05:00|46.07|43.67|46.05|43.65|46.12|43.72|46.03|43.63|0
1761192600000|2025-10-23 04:10:00|46.01|43.61|46.35|43.95|46.39|43.99|46|43.6|0
1761192900000|2025-10-23 04:15:00|46.36|43.96|46.33|43.93|46.42|44.02|46.32|43.92|0
1761193200000|2025-10-23 04:20:00|46.34|43.94|46.14|43.74|46.34|43.94|46.1|43.7|0
1761193500000|2025-10-23 04:25:00|46.15|43.75|46.12|43.72|46.18|43.78|46.12|43.72|0
1761193800000|2025-10-23 04:30:00|46.14|43.74|46.47|44.07|46.47|44.07|46.09|43.69|0
1761194100000|2025-10-23 04:35:00|46.43|44.03|46.43|44.03|46.49|44.09|46.35|43.95|0
1761194400000|2025-10-23 04:40:00|46.44|44.04|46.41|44.01|46.47|44.07|46.39|43.99|0
1761194700000|2025-10-23 04:45:00|46.43|44.03|46.47|44.07|46.48|44.08|46.4|44|0
1761195000000|2025-10-23 04:50:00|46.48|44.08|46.42|44.02|46.49|44.09|46.35|43.95|0
1761195300000|2025-10-23 04:55:00|46.4|44|46.41|44.01|46.44|44.04|46.38|43.98|0
1761195600000|2025-10-23 05:00:00|46.39|43.99|46.4|44|46.43|44.03|46.3|43.9|0
1761195900000|2025-10-23 05:05:00|46.37|43.97|46.43|44.03|46.45|44.05|46.37|43.97|0
1761196200000|2025-10-23 05:10:00|46.44|44.04|46.38|43.98|46.45|44.05|46.38|43.98|0
1761196500000|2025-10-23 05:15:00|46.36|43.96|46.48|44.08|46.48|44.08|46.35|43.95|0
1761196800000|2025-10-23 05:20:00|46.46|44.06|46.62|44.22|46.67|44.27|46.43|44.03|0
1761197100000|2025-10-23 05:25:00|46.63|44.23|46.51|44.11|46.65|44.25|46.51|44.11|0
1761197400000|2025-10-23 05:30:00|46.53|44.13|46.3|43.9|46.56|44.16|46.27|43.87|0
1761197700000|2025-10-23 05:35:00|46.32|43.92|46.4|44|46.45|44.05|46.27|43.87|0
1761198000000|2025-10-23 05:40:00|46.39|43.99|46.37|43.97|46.43|44.03|46.35|43.95|0
1761198300000|2025-10-23 05:45:00|46.35|43.95|46.28|43.88|46.41|44.01|46.25|43.85|0
1761198600000|2025-10-23 05:50:00|46.26|43.86|46.05|43.65|46.31|43.91|46.03|43.63|0
1761198900000|2025-10-23 05:55:00|46.06|43.66|45.89|43.49|46.07|43.67|45.88|43.48|0
1761199200000|2025-10-23 06:00:00|45.9|43.5|45.95|43.55|45.99|43.59|45.87|43.47|0
1761199500000|2025-10-23 06:05:00|45.94|43.54|45.92|43.52|45.97|43.57|45.87|43.47|0
1761199800000|2025-10-23 06:10:00|45.94|43.54|46.19|43.79|46.2|43.8|45.94|43.54|0
1761200100000|2025-10-23 06:15:00|46.21|43.81|46.11|43.71|46.21|43.81|46.09|43.69|0
1761200400000|2025-10-23 06:20:00|46.12|43.72|46.02|43.62|46.2|43.8|46.02|43.62|0
1761200700000|2025-10-23 06:25:00|46.03|43.63|46.03|43.63|46.04|43.64|45.88|43.48|0
1761201000000|2025-10-23 06:30:00|46.01|43.61|46.17|43.77|46.17|43.77|45.88|43.48|0
1761201300000|2025-10-23 06:35:00|46.16|43.76|46.01|43.61|46.17|43.77|45.98|43.58|0
1761201600000|2025-10-23 06:40:00|46.02|43.62|46|43.6|46.05|43.65|45.97|43.57|0
1761201900000|2025-10-23 06:45:00|45.99|43.59|45.78|43.38|46.02|43.62|45.67|43.27|0
1761202200000|2025-10-23 06:50:00|45.79|43.39|45.81|43.41|45.83|43.43|45.69|43.29|0
1761202500000|2025-10-23 06:55:00|45.83|43.43|45.8|43.4|45.86|43.46|45.75|43.35|0
1761202800000|2025-10-23 07:00:00|45.78|43.38|45.78|43.38|45.83|43.43|45.7|43.3|0
1761203100000|2025-10-23 07:05:00|45.77|43.37|45.81|43.41|45.84|43.44|45.74|43.34|0
1761203400000|2025-10-23 07:10:00|45.8|43.4|45.67|43.27|45.82|43.42|45.56|43.16|0
1761203700000|2025-10-23 07:15:00|45.68|43.28|45.93|43.53|45.95|43.55|45.6|43.2|0
1761204000000|2025-10-23 07:20:00|46.11|43.71|46.21|43.81|46.31|43.91|45.95|43.55|0
1761204300000|2025-10-23 07:25:00|46.2|43.8|46.15|43.75|46.36|43.96|46.12|43.72|0
1761204600000|2025-10-23 07:30:00|46.13|43.73|46.11|43.71|46.24|43.84|46.09|43.69|0
1761204900000|2025-10-23 07:35:00|46.1|43.7|46.02|43.62|46.19|43.79|45.98|43.58|0
1761205200000|2025-10-23 07:40:00|46.03|43.63|45.85|43.45|46.12|43.72|45.83|43.43|0
1761205500000|2025-10-23 07:45:00|45.84|43.44|45.89|43.49|45.95|43.55|45.76|43.36|0
1761205800000|2025-10-23 07:50:00|45.88|43.48|45.9|43.5|45.95|43.55|45.85|43.45|0
1761206100000|2025-10-23 07:55:00|45.91|43.51|45.88|43.48|45.96|43.56|45.84|43.44|0
1761206400000|2025-10-23 08:00:00|45.89|43.49|45.9|43.5|45.93|43.53|45.77|43.37|0
1761206700000|2025-10-23 08:05:00|45.88|43.48|45.88|43.48|45.89|43.49|45.69|43.29|0
1761207000000|2025-10-23 08:10:00|45.87|43.47|45.98|43.58|46.1|43.7|45.81|43.41|0
1761207300000|2025-10-23 08:15:00|45.99|43.59|45.92|43.52|46.01|43.61|45.87|43.47|0
1761207600000|2025-10-23 08:20:00|45.91|43.51|45.96|43.56|45.99|43.59|45.87|43.47|0
1761207900000|2025-10-23 08:25:00|45.98|43.58|45.99|43.59|46.03|43.63|45.89|43.49|0
1761208200000|2025-10-23 08:30:00|45.98|43.58|45.78|43.38|46|43.6|45.78|43.38|0
1761208500000|2025-10-23 08:35:00|45.79|43.39|45.86|43.46|45.94|43.54|45.75|43.35|0
1761208800000|2025-10-23 08:40:00|45.89|43.49|45.93|43.53|45.93|43.53|45.86|43.46|0
1761209100000|2025-10-23 08:45:00|45.92|43.52|46.14|43.74|46.19|43.79|45.92|43.52|0
1761209400000|2025-10-23 08:50:00|46.13|43.73|46.2|43.8|46.23|43.83|45.98|43.58|0
1761209700000|2025-10-23 08:55:00|46.19|43.79|46.06|43.66|46.22|43.82|45.98|43.58|0
1761210000000|2025-10-23 09:00:00|46.05|43.65|45.96|43.56|46.16|43.76|45.91|43.51|0
1761210300000|2025-10-23 09:05:00|45.97|43.57|46.06|43.66|46.06|43.66|45.95|43.55|0
1761210600000|2025-10-23 09:10:00|46.04|43.64|46.36|43.96|46.65|44.25|46.04|43.64|0
1761210900000|2025-10-23 09:15:00|46.37|43.97|46.55|44.15|46.58|44.18|46.32|43.92|0
1761211200000|2025-10-23 09:20:00|46.56|44.16|47.12|44.72|47.21|44.81|46.53|44.13|0
1761211500000|2025-10-23 09:25:00|47.11|44.71|46.92|44.52|47.13|44.73|46.87|44.47|0
1761211800000|2025-10-23 09:30:00|46.93|44.53|46.85|44.45|47.06|44.66|46.83|44.43|0
1761212100000|2025-10-23 09:35:00|46.83|44.43|46.89|44.49|46.91|44.51|46.79|44.39|0
1761212400000|2025-10-23 09:40:00|46.9|44.5|46.97|44.57|47.02|44.62|46.89|44.49|0
1761212700000|2025-10-23 09:45:00|46.94|44.54|47.05|44.65|47.31|44.91|46.93|44.53|0
1761213000000|2025-10-23 09:50:00|47.04|44.64|46.88|44.48|47.08|44.68|46.78|44.38|0
1761213300000|2025-10-23 09:55:00|46.91|44.51|46.75|44.35|46.91|44.51|46.74|44.34|0
1761213600000|2025-10-23 10:00:00|46.72|44.32|46.86|44.46|46.87|44.47|46.64|44.24|0
1761213900000|2025-10-23 10:05:00|46.85|44.45|46.73|44.33|46.87|44.47|46.7|44.3|0
1761214200000|2025-10-23 10:10:00|46.72|44.32|46.79|44.39|46.83|44.43|46.69|44.29|0
1761214500000|2025-10-23 10:15:00|46.78|44.38|46.63|44.23|46.78|44.38|46.57|44.17|0
1761214800000|2025-10-23 10:20:00|46.64|44.24|46.76|44.36|46.77|44.37|46.62|44.22|0
1761215100000|2025-10-23 10:25:00|46.75|44.35|46.69|44.29|46.75|44.35|46.58|44.18|0
1761215400000|2025-10-23 10:30:00|46.68|44.28|46.73|44.33|46.75|44.35|46.61|44.21|0
1761215700000|2025-10-23 10:35:00|46.74|44.34|46.6|44.2|46.78|44.38|46.57|44.17|0
1761216000000|2025-10-23 10:40:00|46.59|44.19|46.76|44.36|46.76|44.36|46.59|44.19|0
1761216300000|2025-10-23 10:45:00|46.78|44.38|46.92|44.52|46.92|44.52|46.71|44.31|0
1761216600000|2025-10-23 10:50:00|46.89|44.49|46.88|44.48|46.89|44.49|46.71|44.31|0
1761216900000|2025-10-23 10:55:00|46.86|44.46|46.67|44.27|46.89|44.49|46.64|44.24|0
1761217200000|2025-10-23 11:00:00|46.69|44.29|47.03|44.63|47.03|44.63|46.69|44.29|0
1761217500000|2025-10-23 11:05:00|47.04|44.64|47.09|44.69|47.33|44.93|47.04|44.64|0
1761217800000|2025-10-23 11:10:00|47.1|44.7|47.24|44.84|47.57|45.17|47.03|44.63|0
1761218100000|2025-10-23 11:15:00|47.21|44.81|47.16|44.76|47.31|44.91|47.11|44.71|0
1761218400000|2025-10-23 11:20:00|47.18|44.78|47.13|44.73|47.26|44.86|47.11|44.71|0
1761218700000|2025-10-23 11:25:00|47.12|44.72|47.1|44.7|47.22|44.82|47.08|44.68|0
1761219000000|2025-10-23 11:30:00|47.11|44.71|47.2|44.8|47.25|44.85|47.06|44.66|0
1761219300000|2025-10-23 11:35:00|47.21|44.81|47.11|44.71|47.23|44.83|47.05|44.65|0
1761219600000|2025-10-23 11:40:00|47.13|44.73|47.44|45.04|47.46|45.06|47.05|44.65|0
1761219900000|2025-10-23 11:45:00|47.43|45.03|47.52|45.12|47.55|45.15|47.4|45|0
1761220200000|2025-10-23 11:50:00|47.54|45.14|47.63|45.23|47.98|45.58|47.5|45.1|0
1761220500000|2025-10-23 11:55:00|47.65|45.25|47.7|45.3|47.74|45.34|47.59|45.19|0
1761220800000|2025-10-23 12:00:00|47.73|45.33|47.81|45.41|47.91|45.51|47.69|45.29|0
1761221100000|2025-10-23 12:05:00|47.79|45.39|47.78|45.38|47.88|45.48|47.69|45.29|0
1761221400000|2025-10-23 12:10:00|47.79|45.39|47.82|45.42|47.87|45.47|47.67|45.27|0
1761221700000|2025-10-23 12:15:00|47.75|45.35|47.95|45.55|47.96|45.56|47.71|45.31|0
1761222000000|2025-10-23 12:20:00|47.98|45.58|47.77|45.37|48.01|45.61|47.65|45.25|0
1761222300000|2025-10-23 12:25:00|47.76|45.36|47.59|45.19|47.78|45.38|47.59|45.19|0
1761222600000|2025-10-23 12:30:00|47.6|45.2|47.84|45.44|47.98|45.58|47.58|45.18|0
1761222900000|2025-10-23 12:35:00|47.85|45.45|48.02|45.62|48.12|45.72|47.83|45.43|0
1761223200000|2025-10-23 12:40:00|48.05|45.65|47.74|45.34|48.06|45.66|47.7|45.3|0
1761223500000|2025-10-23 12:45:00|47.77|45.37|47.52|45.12|47.77|45.37|47.48|45.08|0
1761223800000|2025-10-23 12:50:00|47.51|45.11|47.24|44.84|47.52|45.12|47.22|44.82|0
1761224100000|2025-10-23 12:55:00|47.23|44.83|46.94|44.54|47.24|44.84|46.88|44.48|0
1761224400000|2025-10-23 13:00:00|46.98|44.58|47.04|44.64|47.05|44.65|46.86|44.46|0
1761224700000|2025-10-23 13:05:00|47.03|44.63|47.53|45.13|47.54|45.14|47|44.6|0
1761225000000|2025-10-23 13:10:00|47.54|45.14|47.3|44.9|47.71|45.31|47.26|44.86|0
1761225300000|2025-10-23 13:15:00|47.32|44.92|47.09|44.69|47.36|44.96|47.06|44.66|0
1761225600000|2025-10-23 13:20:00|47.1|44.7|46.9|44.5|47.13|44.73|46.86|44.46|0
1761225900000|2025-10-23 13:25:00|46.88|44.48|47.9|45.5|47.9|45.5|46.88|44.48|0
1761226200000|2025-10-23 13:30:00|46.6|44.2|46.45|44.05|46.89|44.49|46.37|43.97|0
1761226500000|2025-10-23 13:35:00|46.47|44.07|46.22|43.82|46.73|44.33|46.1|43.7|0
1761226800000|2025-10-23 13:40:00|46.23|43.83|45.88|43.48|46.31|43.91|45.88|43.48|0
1761227100000|2025-10-23 13:45:00|45.87|43.47|45.25|42.85|45.87|43.47|45.25|42.85|0
1761227400000|2025-10-23 13:50:00|45.22|42.82|45.27|42.87|45.39|42.99|45.03|42.63|0
1761227700000|2025-10-23 13:55:00|45.26|42.86|45.66|43.26|45.75|43.35|45.18|42.78|0
1761228000000|2025-10-23 14:00:00|45.57|43.17|45.62|43.22|45.81|43.41|45.48|43.08|0
1761228300000|2025-10-23 14:05:00|45.63|43.23|45.93|43.53|45.98|43.58|45.57|43.17|0
1761228600000|2025-10-23 14:10:00|45.91|43.51|46.14|43.74|46.37|43.97|45.91|43.51|0
1761228900000|2025-10-23 14:15:00|46.12|43.72|46.91|44.51|46.91|44.51|46.07|43.67|0
1761229200000|2025-10-23 14:20:00|46.86|44.46|45.9|43.5|46.86|44.46|45.9|43.5|0
1761229500000|2025-10-23 14:25:00|45.98|43.58|45.84|43.44|46.07|43.67|45.68|43.28|0
1761229800000|2025-10-23 14:30:00|45.86|43.46|45.85|43.45|46.15|43.75|45.83|43.43|0
1761230100000|2025-10-23 14:35:00|45.88|43.48|45.51|43.11|45.9|43.5|45.46|43.06|0
1761230400000|2025-10-23 14:40:00|45.5|43.1|45.49|43.09|45.64|43.24|45.32|42.92|0
1761230700000|2025-10-23 14:45:00|45.48|43.08|45.15|42.75|45.62|43.22|45.12|42.72|0
1761231000000|2025-10-23 14:50:00|45.17|42.77|45.48|43.08|45.51|43.11|45.17|42.77|0
1761231300000|2025-10-23 14:55:00|45.5|43.1|45.31|42.91|45.69|43.29|45.28|42.88|0
1761231600000|2025-10-23 15:00:00|45.3|42.9|45.42|43.02|45.58|43.18|45.13|42.73|0
1761231900000|2025-10-23 15:05:00|45.43|43.03|45.4|43|45.5|43.1|45.28|42.88|0
1761232200000|2025-10-23 15:10:00|45.38|42.98|45.68|43.28|45.78|43.38|45.32|42.92|0
1761232500000|2025-10-23 15:15:00|45.66|43.26|45.86|43.46|45.94|43.54|45.62|43.22|0
1761232800000|2025-10-23 15:20:00|45.85|43.45|45.68|43.28|46|43.6|45.64|43.24|0
1761233100000|2025-10-23 15:25:00|45.69|43.29|45.4|43|45.76|43.36|45.34|42.94|0
1761233400000|2025-10-23 15:30:00|45.43|43.03|45.33|42.93|45.43|43.03|45.13|42.73|0
1761233700000|2025-10-23 15:35:00|45.32|42.92|45.69|43.29|45.87|43.47|45.29|42.89|0
1761234000000|2025-10-23 15:40:00|45.71|43.31|46.17|43.77|46.21|43.81|45.56|43.16|0
1761234300000|2025-10-23 15:45:00|46.16|43.76|45.64|43.24|46.23|43.83|45.62|43.22|0
1761234600000|2025-10-23 15:50:00|45.67|43.27|45.18|42.78|45.71|43.31|45.13|42.73|0
1761234900000|2025-10-23 15:55:00|45.19|42.79|45.11|42.71|45.23|42.83|44.88|42.48|0
1761235200000|2025-10-23 16:00:00|45.12|42.72|45.11|42.71|45.21|42.81|45.06|42.66|0
1761235500000|2025-10-23 16:05:00|45.1|42.7|44.9|42.5|45.13|42.73|44.75|42.35|0
1761235800000|2025-10-23 16:10:00|44.91|42.51|44.67|42.27|44.96|42.56|44.65|42.25|0
1761236100000|2025-10-23 16:15:00|44.68|42.28|44.78|42.38|44.84|42.44|44.65|42.25|0
1761236400000|2025-10-23 16:20:00|44.8|42.4|45.1|42.7|45.11|42.71|44.76|42.36|0
1761236700000|2025-10-23 16:25:00|45.09|42.69|45.08|42.68|45.34|42.94|45.03|42.63|0
1761237000000|2025-10-23 16:30:00|45.09|42.69|44.97|42.57|45.11|42.71|44.91|42.51|0
1761237300000|2025-10-23 16:35:00|44.94|42.54|44.8|42.4|44.99|42.59|44.73|42.33|0
1761237600000|2025-10-23 16:40:00|44.78|42.38|44.6|42.2|44.8|42.4|44.52|42.12|0
1761237900000|2025-10-23 16:45:00|44.59|42.19|44.57|42.17|44.68|42.28|44.51|42.11|0
1761238200000|2025-10-23 16:50:00|44.55|42.15|44.4|42|44.63|42.23|44.39|41.99|0
1761238500000|2025-10-23 16:55:00|44.41|42.01|44.44|42.04|44.49|42.09|44.34|41.94|0
1761238800000|2025-10-23 17:00:00|44.41|42.01|44.36|41.96|44.44|42.04|44.28|41.88|0
1761239100000|2025-10-23 17:05:00|44.38|41.98|44.82|42.42|45.01|42.61|44.31|41.91|0
1761239400000|2025-10-23 17:10:00|44.81|42.41|44.47|42.07|44.81|42.41|44.36|41.96|0
1761239700000|2025-10-23 17:15:00|44.45|42.05|44.57|42.17|44.61|42.21|44.4|42|0
1761240000000|2025-10-23 17:20:00|44.58|42.18|44.58|42.18|44.65|42.25|44.5|42.1|0
1761240300000|2025-10-23 17:25:00|44.6|42.2|44.58|42.18|44.81|42.41|44.54|42.14|0
1761240600000|2025-10-23 17:30:00|44.59|42.19|44.38|41.98|44.6|42.2|44.31|41.91|0
1761240900000|2025-10-23 17:35:00|44.4|42|43.97|41.57|44.41|42.01|43.89|41.49|0
1761241200000|2025-10-23 17:40:00|43.96|41.56|43.92|41.52|44.03|41.63|43.86|41.46|0
1761241500000|2025-10-23 17:45:00|43.91|41.51|43.87|41.47|43.94|41.54|43.74|41.34|0
1761241800000|2025-10-23 17:50:00|43.86|41.46|43.81|41.41|43.91|41.51|43.81|41.41|0
1761242100000|2025-10-23 17:55:00|43.78|41.38|43.77|41.37|43.81|41.41|43.69|41.29|0
1761242400000|2025-10-23 18:00:00|43.76|41.36|43.83|41.43|43.87|41.47|43.72|41.32|0
1761242700000|2025-10-23 18:05:00|43.82|41.42|43.69|41.29|43.91|41.51|43.61|41.21|0
1761243000000|2025-10-23 18:10:00|43.66|41.26|43.68|41.28|43.72|41.32|43.62|41.22|0
1761243300000|2025-10-23 18:15:00|43.67|41.27|43.72|41.32|43.85|41.45|43.64|41.24|0
1761243600000|2025-10-23 18:20:00|43.71|41.31|43.61|41.21|43.74|41.34|43.57|41.17|0
1761243900000|2025-10-23 18:25:00|43.6|41.2|43.55|41.15|43.63|41.23|43.54|41.14|0
1761244200000|2025-10-23 18:30:00|43.54|41.14|43.49|41.09|43.6|41.2|43.43|41.03|0
1761244500000|2025-10-23 18:35:00|43.5|41.1|43.51|41.11|43.6|41.2|43.48|41.08|0
1761244800000|2025-10-23 18:40:00|43.5|41.1|43.49|41.09|43.56|41.16|43.46|41.06|0
1761245100000|2025-10-23 18:45:00|43.51|41.11|43.5|41.1|43.56|41.16|43.46|41.06|0
1761245400000|2025-10-23 18:50:00|43.48|41.08|43.3|40.9|43.52|41.12|43.27|40.87|0
1761245700000|2025-10-23 18:55:00|43.32|40.92|43.33|40.93|43.41|41.01|43.28|40.88|0
1761246000000|2025-10-23 19:00:00|43.31|40.91|43.44|41.04|43.47|41.07|43.31|40.91|0
1761246300000|2025-10-23 19:05:00|43.46|41.06|43.46|41.06|43.53|41.13|43.43|41.03|0
1761246600000|2025-10-23 19:10:00|43.47|41.07|43.45|41.05|43.49|41.09|43.35|40.95|0
1761246900000|2025-10-23 19:15:00|43.46|41.06|43.47|41.07|43.55|41.15|43.44|41.04|0
1761247200000|2025-10-23 19:20:00|43.5|41.1|43.51|41.11|43.56|41.16|43.42|41.02|0
1761247500000|2025-10-23 19:25:00|43.53|41.13|43.56|41.16|43.63|41.23|43.52|41.12|0
1761247800000|2025-10-23 19:30:00|43.57|41.17|43.67|41.27|43.69|41.29|43.55|41.15|0
1761248100000|2025-10-23 19:35:00|43.65|41.25|43.66|41.26|43.77|41.37|43.63|41.23|0
1761248400000|2025-10-23 19:40:00|43.67|41.27|43.76|41.36|43.79|41.39|43.65|41.25|0
1761248700000|2025-10-23 19:45:00|43.74|41.34|43.77|41.37|43.79|41.39|43.63|41.23|0
1761249000000|2025-10-23 19:50:00|43.91|41.51|43.76|41.36|44.08|41.68|43.76|41.36|0
1761249300000|2025-10-23 19:55:00|43.74|41.34|43.88|41.48|43.92|41.52|43.73|41.33|0
1761249600000|2025-10-23 20:00:00|43.91|41.51|43.64|41.24|43.93|41.53|43.63|41.23|0
1761249900000|2025-10-23 20:05:00|43.63|41.23|43.76|41.36|43.83|41.43|43.57|41.17|0
1761250200000|2025-10-23 20:10:00|43.77|41.37|43.69|41.29|43.82|41.42|43.69|41.29|0
1761250500000|2025-10-23 20:15:00|43.72|41.32|43.92|41.52|43.92|41.52|43.65|41.25|0
1761250800000|2025-10-23 20:20:00|43.9|41.5|43.86|41.46|43.91|41.51|43.83|41.43|0
1761251100000|2025-10-23 20:25:00|43.87|41.47|43.86|41.46|43.9|41.5|43.82|41.42|0
1761251400000|2025-10-23 20:30:00|43.87|41.47|43.75|41.35|43.92|41.52|43.72|41.32|0
1761251700000|2025-10-23 20:35:00|43.76|41.36|43.74|41.34|43.82|41.42|43.72|41.32|0
1761252000000|2025-10-23 20:40:00|43.75|41.35|43.77|41.37|43.77|41.37|43.72|41.32|0
1761252300000|2025-10-23 20:45:00|43.76|41.36|43.76|41.36|43.8|41.4|43.73|41.33|0
1761252600000|2025-10-23 20:50:00|43.75|41.35|43.75|41.35|43.84|41.44|43.72|41.32|0
1761252900000|2025-10-23 20:55:00|44.15|40.95|44.09|40.89|44.15|40.95|44.09|40.89|0
1761253200000|2025-10-23 21:00:00|44.1|40.9|44.07|40.87|44.1|40.9|44.04|40.84|0
1761253500000|2025-10-23 21:05:00|44.09|40.89|44.09|40.89|44.09|40.89|44.09|40.89|0
1761253800000|2025-10-23 21:10:00|44.1|40.9|44.08|40.88|44.1|40.9|44.08|40.88|0
1761254100000|2025-10-23 21:15:00|44.07|40.87|44.05|40.85|44.08|40.88|44.05|40.85|0
1761254400000|2025-10-23 21:20:00|44.06|40.86|44.08|40.88|44.09|40.89|44.05|40.85|0
1761254700000|2025-10-23 21:25:00|44.07|40.87|44.06|40.86|44.07|40.87|44.04|40.84|0
1761255000000|2025-10-23 21:30:00|44.04|40.84|44.03|40.83|44.04|40.84|43.98|40.78|0
1761255300000|2025-10-23 21:35:00|44.02|40.82|44.02|40.82|44.03|40.83|43.98|40.78|0
1761255600000|2025-10-23 21:40:00|44.01|40.81|44.01|40.81|44.02|40.82|44.01|40.81|0
1761255900000|2025-10-23 21:45:00|44|40.8|44.01|40.81|44.06|40.86|44|40.8|0
1761256200000|2025-10-23 21:50:00|44|40.8|44.02|40.82|44.02|40.82|43.97|40.77|0
1761256500000|2025-10-23 21:55:00|44.03|40.83|44.02|40.82|44.03|40.83|44|40.8|0
1761256800000|2025-10-23 22:00:00|44.01|40.81|44|40.8|44.08|40.88|43.86|40.66|0
1761257100000|2025-10-23 22:05:00|43.99|40.79|44|40.8|44|40.8|43.94|40.74|0
1761257400000|2025-10-23 22:10:00|43.99|40.79|43.95|40.75|44|40.8|43.9|40.7|0
1761257700000|2025-10-23 22:15:00|43.94|40.74|43.92|40.72|43.96|40.76|43.87|40.67|0
1761258000000|2025-10-23 22:20:00|43.93|40.73|43.93|40.73|43.97|40.77|43.87|40.67|0
1761258300000|2025-10-23 22:25:00|43.95|40.75|43.93|40.73|43.95|40.75|43.87|40.67|0
1761258600000|2025-10-23 22:30:00|43.92|40.72|43.92|40.72|43.93|40.73|43.85|40.65|0
1761258900000|2025-10-23 22:35:00|43.9|40.7|43.88|40.68|43.94|40.74|43.86|40.66|0
1761259200000|2025-10-23 22:40:00|43.89|40.69|43.94|40.74|43.96|40.76|43.89|40.69|0
1761259500000|2025-10-23 22:45:00|43.93|40.73|43.97|40.77|44.01|40.81|43.9|40.7|0
1761259800000|2025-10-23 22:50:00|43.96|40.76|43.97|40.77|43.98|40.78|43.94|40.74|0
1761260100000|2025-10-23 22:55:00|43.96|40.76|43.94|40.74|43.98|40.78|43.94|40.74|0
1761260400000|2025-10-23 23:00:00|43.95|40.75|43.9|40.7|43.95|40.75|43.83|40.63|0
1761260700000|2025-10-23 23:05:00|43.91|40.71|43.91|40.71|43.92|40.72|43.88|40.68|0
1761261000000|2025-10-23 23:10:00|43.9|40.7|43.89|40.69|43.9|40.7|43.85|40.65|0
1761261300000|2025-10-23 23:15:00|43.88|40.68|43.91|40.71|43.92|40.72|43.87|40.67|0
1761261600000|2025-10-23 23:20:00|43.92|40.72|43.89|40.69|43.92|40.72|43.88|40.68|0
1761261900000|2025-10-23 23:25:00|43.9|40.7|43.9|40.7|43.91|40.71|43.87|40.67|0
1761262200000|2025-10-23 23:30:00|43.89|40.69|43.9|40.7|43.9|40.7|43.86|40.66|0
1761262500000|2025-10-23 23:35:00|43.89|40.69|43.87|40.67|43.9|40.7|43.85|40.65|0
1761262800000|2025-10-23 23:40:00|43.86|40.66|43.89|40.69|43.9|40.7|43.86|40.66|0
1761263100000|2025-10-23 23:45:00|43.9|40.7|43.86|40.66|43.9|40.7|43.83|40.63|0
1761263400000|2025-10-23 23:50:00|43.87|40.67|43.88|40.68|43.9|40.7|43.83|40.63|0
1761263700000|2025-10-23 23:55:00|43.89|40.69|43.88|40.68|43.92|40.72|43.86|40.66|0
1761264000000|2025-10-24 00:00:00|43.87|40.67|43.87|40.67|43.91|40.71|43.82|40.62|0
1761264300000|2025-10-24 00:05:00|43.88|40.68|43.97|40.77|43.99|40.79|43.87|40.67|0
1761264600000|2025-10-24 00:10:00|43.98|40.78|43.98|40.78|44.06|40.86|43.95|40.75|0
1761264900000|2025-10-24 00:15:00|43.97|40.77|43.5|41.1|43.97|41.25|43.48|40.76|0
1761265200000|2025-10-24 00:20:00|43.51|41.11|43.55|41.15|43.56|41.16|43.49|41.09|0
1761265500000|2025-10-24 00:25:00|43.56|41.16|43.58|41.18|43.61|41.21|43.55|41.15|0
1761265800000|2025-10-24 00:30:00|43.57|41.17|43.44|41.04|43.57|41.17|43.4|41|0
1761266100000|2025-10-24 00:35:00|43.45|41.05|43.41|41.01|43.5|41.1|43.4|41|0
1761266400000|2025-10-24 00:40:00|43.4|41|43.45|41.05|43.54|41.14|43.4|41|0
1761266700000|2025-10-24 00:45:00|43.44|41.04|43.49|41.09|43.51|41.11|43.4|41|0
1761267000000|2025-10-24 00:50:00|43.5|41.1|43.44|41.04|43.5|41.1|43.4|41|0
1761267300000|2025-10-24 00:55:00|43.45|41.05|43.42|41.02|43.47|41.07|43.4|41|0
1761267600000|2025-10-24 01:00:00|43.41|41.01|43.23|40.83|43.43|41.03|43.23|40.83|0
1761267900000|2025-10-24 01:05:00|43.22|40.82|43.27|40.87|43.28|40.88|43.22|40.82|0
1761268200000|2025-10-24 01:10:00|43.26|40.86|43.15|40.75|43.29|40.89|43.15|40.75|0
1761268500000|2025-10-24 01:15:00|43.14|40.74|43.09|40.69|43.16|40.76|43.08|40.68|0
1761268800000|2025-10-24 01:20:00|43.1|40.7|43.11|40.71|43.12|40.72|43.07|40.67|0
1761269100000|2025-10-24 01:25:00|43.09|40.69|43.26|40.86|43.26|40.86|43.09|40.69|0
1761269400000|2025-10-24 01:30:00|43.27|40.87|43.32|40.92|43.37|40.97|43.24|40.84|0
1761269700000|2025-10-24 01:35:00|43.33|40.93|43.34|40.94|43.37|40.97|43.31|40.91|0
1761270000000|2025-10-24 01:40:00|43.33|40.93|43.29|40.89|43.38|40.98|43.29|40.89|0
1761270300000|2025-10-24 01:45:00|43.28|40.88|43.28|40.88|43.33|40.93|43.27|40.87|0
1761270600000|2025-10-24 01:50:00|43.29|40.89|43.13|40.73|43.31|40.91|43.11|40.71|0
1761270900000|2025-10-24 01:55:00|43.12|40.72|43.13|40.73|43.17|40.77|43.11|40.71|0
1761271200000|2025-10-24 02:00:00|43.15|40.75|43.18|40.78|43.21|40.81|43.12|40.72|0
1761271500000|2025-10-24 02:05:00|43.2|40.8|43.22|40.82|43.22|40.82|43.18|40.78|0
1761271800000|2025-10-24 02:10:00|43.21|40.81|43.14|40.74|43.22|40.82|43.1|40.7|0
1761272100000|2025-10-24 02:15:00|43.15|40.75|43.03|40.63|43.16|40.76|43|40.6|0
1761272400000|2025-10-24 02:20:00|43.04|40.64|43.05|40.65|43.07|40.67|43|40.6|0
1761272700000|2025-10-24 02:25:00|43.04|40.64|43|40.6|43.05|40.65|42.97|40.57|0
1761273000000|2025-10-24 02:30:00|42.99|40.59|43.04|40.64|43.06|40.66|42.97|40.57|0
1761273300000|2025-10-24 02:35:00|43.03|40.63|43|40.6|43.07|40.67|43|40.6|0
1761273600000|2025-10-24 02:40:00|43.01|40.61|43.23|40.83|43.23|40.83|42.98|40.58|0
1761273900000|2025-10-24 02:45:00|43.22|40.82|43.12|40.72|43.24|40.84|43.12|40.72|0
1761274200000|2025-10-24 02:50:00|43.14|40.74|43.16|40.76|43.17|40.77|43.01|40.61|0
1761274500000|2025-10-24 02:55:00|43.15|40.75|43.28|40.88|43.28|40.88|43.14|40.74|0
1761274800000|2025-10-24 03:00:00|43.25|40.85|43.28|40.88|43.32|40.92|43.25|40.85|0
1761275100000|2025-10-24 03:05:00|43.27|40.87|43.22|40.82|43.29|40.89|43.17|40.77|0
1761275400000|2025-10-24 03:10:00|43.23|40.83|43.21|40.81|43.25|40.85|43.19|40.79|0
1761275700000|2025-10-24 03:15:00|43.2|40.8|43.14|40.74|43.21|40.81|43.12|40.72|0
1761276000000|2025-10-24 03:20:00|43.13|40.73|43|40.6|43.17|40.77|43|40.6|0
1761276300000|2025-10-24 03:25:00|43.01|40.61|42.93|40.53|43.01|40.61|42.93|40.53|0
1761276600000|2025-10-24 03:30:00|42.95|40.55|42.94|40.54|42.96|40.56|42.93|40.53|0
1761276900000|2025-10-24 03:35:00|42.95|40.55|42.98|40.58|42.99|40.59|42.92|40.52|0
1761277200000|2025-10-24 03:40:00|42.97|40.57|42.99|40.59|43.01|40.61|42.95|40.55|0
1761277500000|2025-10-24 03:45:00|43|40.6|43.01|40.61|43.06|40.66|42.97|40.57|0
1761277800000|2025-10-24 03:50:00|43|40.6|42.95|40.55|43.04|40.64|42.94|40.54|0
1761278100000|2025-10-24 03:55:00|42.94|40.54|42.94|40.54|42.97|40.57|42.94|40.54|0
1761278400000|2025-10-24 04:00:00|42.95|40.55|42.98|40.58|43.01|40.61|42.92|40.52|0
1761278700000|2025-10-24 04:05:00|42.97|40.57|42.99|40.59|43.03|40.63|42.93|40.53|0
1761279000000|2025-10-24 04:10:00|43|40.6|42.98|40.58|43.03|40.63|42.94|40.54|0
1761279300000|2025-10-24 04:15:00|42.94|40.54|42.95|40.55|42.98|40.58|42.89|40.49|0
1761279600000|2025-10-24 04:20:00|42.93|40.53|42.93|40.53|42.96|40.56|42.92|40.52|0
1761279900000|2025-10-24 04:25:00|42.94|40.54|42.98|40.58|43.01|40.61|42.91|40.51|0
1761280200000|2025-10-24 04:30:00|42.99|40.59|43.08|40.68|43.11|40.71|42.98|40.58|0
1761280500000|2025-10-24 04:35:00|43.06|40.66|43.05|40.65|43.08|40.68|43.02|40.62|0
1761280800000|2025-10-24 04:40:00|43.03|40.63|43.05|40.65|43.06|40.66|43.02|40.62|0
1761281100000|2025-10-24 04:45:00|43.03|40.63|42.98|40.58|43.04|40.64|42.73|40.33|0
1761281400000|2025-10-24 04:50:00|42.97|40.57|42.98|40.58|43.01|40.61|42.94|40.54|0
1761281700000|2025-10-24 04:55:00|42.97|40.57|42.98|40.58|43|40.6|42.95|40.55|0
1761282000000|2025-10-24 05:00:00|42.99|40.59|42.9|40.5|42.99|40.59|42.87|40.47|0
1761282300000|2025-10-24 05:05:00|42.91|40.51|42.92|40.52|42.97|40.57|42.9|40.5|0
1761282600000|2025-10-24 05:10:00|42.91|40.51|42.93|40.53|42.96|40.56|42.91|40.51|0
1761282900000|2025-10-24 05:15:00|42.94|40.54|42.92|40.52|42.96|40.56|42.87|40.47|0
1761283200000|2025-10-24 05:20:00|42.91|40.51|42.86|40.46|42.95|40.55|42.85|40.45|0
1761283500000|2025-10-24 05:25:00|42.85|40.45|42.87|40.47|42.87|40.47|42.81|40.41|0
1761283800000|2025-10-24 05:30:00|42.85|40.45|42.83|40.43|42.9|40.5|42.82|40.42|0
1761284100000|2025-10-24 05:35:00|42.84|40.44|42.84|40.44|42.86|40.46|42.81|40.41|0
1761284400000|2025-10-24 05:40:00|42.85|40.45|42.84|40.44|42.86|40.46|42.83|40.43|0
1761284700000|2025-10-24 05:45:00|42.85|40.45|42.83|40.43|42.85|40.45|42.8|40.4|0
1761285000000|2025-10-24 05:50:00|42.81|40.41|42.73|40.33|42.81|40.41|42.69|40.29|0
1761285300000|2025-10-24 05:55:00|42.74|40.34|42.71|40.31|42.75|40.35|42.7|40.3|0
1761285600000|2025-10-24 06:00:00|42.73|40.33|42.66|40.26|42.75|40.35|42.61|40.21|0
1761285900000|2025-10-24 06:05:00|42.69|40.29|42.62|40.22|42.69|40.29|42.59|40.19|0
1761286200000|2025-10-24 06:10:00|42.63|40.23|42.55|40.15|42.64|40.24|42.48|40.08|0
1761286500000|2025-10-24 06:15:00|42.53|40.13|42.46|40.06|42.55|40.15|42.42|40.02|0
1761286800000|2025-10-24 06:20:00|42.45|40.05|42.34|39.94|42.49|40.09|42.34|39.94|0
1761287100000|2025-10-24 06:25:00|42.35|39.95|42.36|39.96|42.4|40|42.31|39.91|0
1761287400000|2025-10-24 06:30:00|42.34|39.94|42.39|39.99|42.48|40.08|42.34|39.94|0
1761287700000|2025-10-24 06:35:00|42.41|40.01|42.57|40.17|42.62|40.22|42.39|39.99|0
1761288000000|2025-10-24 06:40:00|42.58|40.18|42.57|40.17|42.61|40.21|42.54|40.14|0
1761288300000|2025-10-24 06:45:00|42.56|40.16|42.52|40.12|42.6|40.2|42.51|40.11|0
1761288600000|2025-10-24 06:50:00|42.51|40.11|42.52|40.12|42.56|40.16|42.49|40.09|0
1761288900000|2025-10-24 06:55:00|42.51|40.11|42.53|40.13|42.54|40.14|42.5|40.1|0
1761289200000|2025-10-24 07:00:00|42.51|40.11|42.51|40.11|42.56|40.16|42.48|40.08|0
1761289500000|2025-10-24 07:05:00|42.5|40.1|42.5|40.1|42.56|40.16|42.48|40.08|0
1761289800000|2025-10-24 07:10:00|42.51|40.11|42.58|40.18|42.62|40.22|42.5|40.1|0
1761290100000|2025-10-24 07:15:00|42.61|40.21|42.67|40.27|42.71|40.31|42.57|40.17|0
1761290400000|2025-10-24 07:20:00|42.66|40.26|42.81|40.41|42.83|40.43|42.61|40.21|0
1761290700000|2025-10-24 07:25:00|42.8|40.4|42.83|40.43|42.85|40.45|42.79|40.39|0
1761291000000|2025-10-24 07:30:00|42.79|40.39|42.71|40.31|42.82|40.42|42.46|40.06|0
1761291300000|2025-10-24 07:35:00|42.72|40.32|42.55|40.15|42.77|40.37|42.5|40.1|0
1761291600000|2025-10-24 07:40:00|42.58|40.18|42.65|40.25|42.65|40.25|42.58|40.18|0
1761291900000|2025-10-24 07:45:00|42.63|40.23|42.79|40.39|42.9|40.5|42.62|40.22|0
1761292200000|2025-10-24 07:50:00|42.77|40.37|42.89|40.49|42.9|40.5|42.76|40.36|0
1761292500000|2025-10-24 07:55:00|42.88|40.48|42.87|40.47|42.92|40.52|42.85|40.45|0
1761292800000|2025-10-24 08:00:00|42.86|40.46|42.97|40.57|43|40.6|42.83|40.43|0
1761293100000|2025-10-24 08:05:00|42.98|40.58|42.98|40.58|43.13|40.73|42.95|40.55|0
1761293400000|2025-10-24 08:10:00|43|40.6|43.19|40.79|43.2|40.8|42.96|40.56|0
1761293700000|2025-10-24 08:15:00|43.2|40.8|43.19|40.79|43.21|40.81|43.13|40.73|0
1761294000000|2025-10-24 08:20:00|43.18|40.78|43.14|40.74|43.18|40.78|43.08|40.68|0
1761294300000|2025-10-24 08:25:00|43.13|40.73|43.11|40.71|43.14|40.74|43.09|40.69|0
1761294600000|2025-10-24 08:30:00|43.09|40.69|43.12|40.72|43.16|40.76|43.08|40.68|0
1761294900000|2025-10-24 08:35:00|43.11|40.71|43.14|40.74|43.15|40.75|43.09|40.69|0
1761295200000|2025-10-24 08:40:00|43.12|40.72|43.02|40.62|43.13|40.73|42.99|40.59|0
1761295500000|2025-10-24 08:45:00|43.01|40.61|42.72|40.32|43.03|40.63|42.72|40.32|0
1761295800000|2025-10-24 08:50:00|42.73|40.33|42.92|40.52|42.94|40.54|42.72|40.32|0
1761296100000|2025-10-24 08:55:00|42.9|40.5|42.91|40.51|42.95|40.55|42.89|40.49|0
1761296400000|2025-10-24 09:00:00|42.92|40.52|42.92|40.52|42.95|40.55|42.87|40.47|0
1761296700000|2025-10-24 09:05:00|42.91|40.51|42.92|40.52|42.94|40.54|42.88|40.48|0
1761297000000|2025-10-24 09:10:00|42.91|40.51|42.9|40.5|42.95|40.55|42.89|40.49|0
1761297300000|2025-10-24 09:15:00|42.91|40.51|42.85|40.45|42.94|40.54|42.83|40.43|0
1761297600000|2025-10-24 09:20:00|42.87|40.47|42.7|40.3|42.87|40.47|42.67|40.27|0
1761297900000|2025-10-24 09:25:00|42.69|40.29|42.71|40.31|42.74|40.34|42.69|40.29|0
1761298200000|2025-10-24 09:30:00|42.7|40.3|42.65|40.25|42.7|40.3|42.63|40.23|0
1761298500000|2025-10-24 09:35:00|42.64|40.24|42.5|40.1|42.64|40.24|42.48|40.08|0
1761298800000|2025-10-24 09:40:00|42.49|40.09|42.46|40.06|42.52|40.12|42.43|40.03|0
1761299100000|2025-10-24 09:45:00|42.48|40.08|42.59|40.19|42.61|40.21|42.48|40.08|0
1761299400000|2025-10-24 09:50:00|42.6|40.2|42.59|40.19|42.61|40.21|42.54|40.14|0
1761299700000|2025-10-24 09:55:00|42.58|40.18|42.73|40.33|42.75|40.35|42.56|40.16|0
1761300000000|2025-10-24 10:00:00|42.72|40.32|42.73|40.33|42.76|40.36|42.66|40.26|0
1761300300000|2025-10-24 10:05:00|42.72|40.32|42.67|40.27|42.76|40.36|42.62|40.22|0
1761300600000|2025-10-24 10:10:00|42.66|40.26|42.58|40.18|42.67|40.27|42.56|40.16|0
1761300900000|2025-10-24 10:15:00|42.57|40.17|42.58|40.18|42.59|40.19|42.54|40.14|0
1761301200000|2025-10-24 10:20:00|42.56|40.16|42.7|40.3|42.71|40.31|42.56|40.16|0
1761301500000|2025-10-24 10:25:00|42.71|40.31|42.68|40.28|42.71|40.31|42.64|40.24|0
1761301800000|2025-10-24 10:30:00|42.67|40.27|42.63|40.23|42.69|40.29|42.61|40.21|0
1761302100000|2025-10-24 10:35:00|42.62|40.22|42.7|40.3|42.77|40.37|42.62|40.22|0
1761302400000|2025-10-24 10:40:00|42.71|40.31|42.76|40.36|42.78|40.38|42.71|40.31|0
1761302700000|2025-10-24 10:45:00|42.74|40.34|42.72|40.32|42.76|40.36|42.69|40.29|0
1761303000000|2025-10-24 10:50:00|42.73|40.33|42.74|40.34|42.76|40.36|42.71|40.31|0
1761303300000|2025-10-24 10:55:00|42.73|40.33|42.79|40.39|42.82|40.42|42.72|40.32|0
1761303600000|2025-10-24 11:00:00|42.75|40.35|42.7|40.3|42.88|40.48|42.65|40.25|0
1761303900000|2025-10-24 11:05:00|42.72|40.32|42.74|40.34|42.76|40.36|42.69|40.29|0
1761304200000|2025-10-24 11:10:00|42.73|40.33|42.67|40.27|42.73|40.33|42.64|40.24|0
1761304500000|2025-10-24 11:15:00|42.66|40.26|42.74|40.34|42.79|40.39|42.64|40.24|0
1761304800000|2025-10-24 11:20:00|42.76|40.36|42.78|40.38|42.82|40.42|42.73|40.33|0
1761305100000|2025-10-24 11:25:00|42.79|40.39|42.72|40.32|42.79|40.39|42.71|40.31|0
1761305400000|2025-10-24 11:30:00|42.74|40.34|42.73|40.33|42.75|40.35|42.71|40.31|0
1761305700000|2025-10-24 11:35:00|42.75|40.35|42.68|40.28|42.75|40.35|42.68|40.28|0
1761306000000|2025-10-24 11:40:00|42.69|40.29|42.71|40.31|42.72|40.32|42.64|40.24|0
1761306300000|2025-10-24 11:45:00|42.7|40.3|42.7|40.3|42.73|40.33|42.66|40.26|0
1761306600000|2025-10-24 11:50:00|42.69|40.29|42.48|40.08|42.72|40.32|42.47|40.07|0
1761306900000|2025-10-24 11:55:00|42.49|40.09|42.44|40.04|42.49|40.09|42.29|39.89|0
1761307200000|2025-10-24 12:00:00|42.42|40.02|42.43|40.03|42.47|40.07|41.87|39.47|0
1761307500000|2025-10-24 12:05:00|42.44|40.04|42.43|40.03|42.44|40.04|42.35|39.95|0
1761307800000|2025-10-24 12:10:00|42.4|40|42.45|40.05|42.48|40.08|42.4|40|0
1761308100000|2025-10-24 12:15:00|42.46|40.06|42.56|40.16|42.59|40.19|42.43|40.03|0
1761308400000|2025-10-24 12:20:00|42.57|40.17|42.6|40.2|42.63|40.23|42.55|40.15|0
1761308700000|2025-10-24 12:25:00|42.62|40.22|43.44|39.12|43.54|40.27|42.5|39.12|0
1761309000000|2025-10-24 12:30:00|43.52|39.2|41.25|38.85|43.52|39.2|40.93|37.36|0
1761309300000|2025-10-24 12:35:00|41.22|38.82|41.34|38.94|41.42|39.02|41.11|38.71|0
1761309600000|2025-10-24 12:40:00|41.3|38.9|41.41|39.01|41.69|39.29|41.27|38.87|0
1761309900000|2025-10-24 12:45:00|41.4|39|41.41|39.01|41.49|39.09|41.2|38.8|0
1761310200000|2025-10-24 12:50:00|41.39|38.99|41.54|39.14|41.54|39.14|41.31|38.91|0
1761310500000|2025-10-24 12:55:00|41.53|39.13|41.54|39.14|41.6|39.2|41.44|39.04|0
1761310800000|2025-10-24 13:00:00|41.55|39.15|41.4|39|41.59|39.19|41.36|38.96|0
1761311100000|2025-10-24 13:05:00|41.39|38.99|41.33|38.93|41.41|39.01|41.28|38.88|0
1761311400000|2025-10-24 13:10:00|41.31|38.91|41.31|38.91|41.36|38.96|41.22|38.82|0
1761311700000|2025-10-24 13:15:00|41.3|38.9|41.19|38.79|41.32|38.92|41.15|38.75|0
1761312000000|2025-10-24 13:20:00|41.17|38.77|40.99|38.59|41.22|38.82|40.92|38.52|0
1761312300000|2025-10-24 13:25:00|40.98|38.58|40.98|38.58|41.02|38.62|40.98|38.58|0
1761312600000|2025-10-24 13:30:00|41.26|38.86|40.54|38.14|41.38|38.98|40.54|38.14|0
1761312900000|2025-10-24 13:35:00|40.51|38.11|40.52|38.12|40.66|38.26|40.3|37.9|0
1761313200000|2025-10-24 13:40:00|40.5|38.1|40.61|38.21|40.74|38.34|40.45|38.05|0
1761313500000|2025-10-24 13:45:00|40.46|38.06|40.71|38.31|40.84|38.44|40.25|37.85|0
1761313800000|2025-10-24 13:50:00|40.73|38.33|40.82|38.42|41.03|38.63|40.63|38.23|0
1761314100000|2025-10-24 13:55:00|40.84|38.44|40.81|38.41|40.96|38.56|40.59|38.19|0
1761314400000|2025-10-24 14:00:00|40.82|38.42|40.78|38.38|41.44|39.04|40.74|38.34|0
1761314700000|2025-10-24 14:05:00|40.77|38.37|40.95|38.55|41.02|38.62|40.64|38.24|0
1761315000000|2025-10-24 14:10:00|40.94|38.54|40.79|38.39|41.01|38.61|40.68|38.28|0
1761315300000|2025-10-24 14:15:00|40.8|38.4|40.95|38.55|41.04|38.64|40.8|38.4|0
1761315600000|2025-10-24 14:20:00|40.96|38.56|40.75|38.35|41.17|38.77|40.69|38.29|0
1761315900000|2025-10-24 14:25:00|40.73|38.33|40.99|38.59|41.05|38.65|40.73|38.33|0
1761316200000|2025-10-24 14:30:00|41.03|38.63|41.02|38.62|41.29|38.89|40.93|38.53|0
1761316500000|2025-10-24 14:35:00|41.04|38.64|40.92|38.52|41.27|38.87|40.78|38.38|0
1761316800000|2025-10-24 14:40:00|40.93|38.53|40.68|38.28|40.93|38.53|40.64|38.24|0
1761317100000|2025-10-24 14:45:00|40.69|38.29|40.78|38.38|40.86|38.46|40.66|38.26|0
1761317400000|2025-10-24 14:50:00|40.76|38.36|41.15|38.75|41.26|38.86|40.76|38.36|0
1761317700000|2025-10-24 14:55:00|41.16|38.76|41.16|38.76|41.49|39.09|41.1|38.7|0
1761318000000|2025-10-24 15:00:00|41.18|38.78|41.1|38.7|41.24|38.84|41.05|38.65|0
1761318300000|2025-10-24 15:05:00|41.07|38.67|40.95|38.55|41.26|38.86|40.89|38.49|0
1761318600000|2025-10-24 15:10:00|40.98|38.58|40.68|38.28|41.02|38.62|40.68|38.28|0
1761318900000|2025-10-24 15:15:00|40.67|38.27|40.55|38.15|40.73|38.33|40.49|38.09|0
1761319200000|2025-10-24 15:20:00|40.54|38.14|40.36|37.96|40.57|38.17|40.27|37.87|0
1761319500000|2025-10-24 15:25:00|40.35|37.95|40.44|38.04|40.52|38.12|40.29|37.89|0
1761319800000|2025-10-24 15:30:00|40.42|38.02|40.53|38.13|40.53|38.13|40.39|37.99|0
1761320100000|2025-10-24 15:35:00|40.57|38.17|40.51|38.11|40.76|38.36|40.48|38.08|0
1761320400000|2025-10-24 15:40:00|40.52|38.12|40.72|38.32|40.74|38.34|40.51|38.11|0
1761320700000|2025-10-24 15:45:00|40.71|38.31|40.67|38.27|40.97|38.57|40.57|38.17|0
1761321000000|2025-10-24 15:50:00|40.66|38.26|40.63|38.23|40.7|38.3|40.55|38.15|0
1761321300000|2025-10-24 15:55:00|40.64|38.24|40.65|38.25|40.81|38.41|40.64|38.24|0
1761321600000|2025-10-24 16:00:00|40.63|38.23|40.63|38.23|40.66|38.26|40.49|38.09|0
1761321900000|2025-10-24 16:05:00|40.61|38.21|40.85|38.45|40.88|38.48|40.61|38.21|0
1761322200000|2025-10-24 16:10:00|40.84|38.44|40.81|38.41|40.88|38.48|40.76|38.36|0
1761322500000|2025-10-24 16:15:00|40.82|38.42|40.85|38.45|40.93|38.53|40.78|38.38|0
1761322800000|2025-10-24 16:20:00|40.86|38.46|40.92|38.52|40.94|38.54|40.69|38.29|0
1761323100000|2025-10-24 16:25:00|40.85|38.45|40.98|38.58|41.04|38.64|40.84|38.44|0
1761323400000|2025-10-24 16:30:00|41|38.6|41|38.6|41.05|38.65|40.85|38.45|0
1761323700000|2025-10-24 16:35:00|41.02|38.62|41.17|38.77|41.21|38.81|41|38.6|0
1761324000000|2025-10-24 16:40:00|41.16|38.76|41.23|38.83|41.41|39.01|41.16|38.76|0
1761324300000|2025-10-24 16:45:00|41.25|38.85|40.9|38.5|41.3|38.9|40.87|38.47|0
1761324600000|2025-10-24 16:50:00|40.89|38.49|40.8|38.4|40.9|38.5|40.72|38.32|0
1761324900000|2025-10-24 16:55:00|40.79|38.39|40.84|38.44|40.89|38.49|40.75|38.35|0
1761325200000|2025-10-24 17:00:00|40.87|38.47|40.74|38.34|40.88|38.48|40.72|38.32|0
1761325500000|2025-10-24 17:05:00|40.76|38.36|40.8|38.4|40.85|38.45|40.74|38.34|0
1761325800000|2025-10-24 17:10:00|40.79|38.39|40.9|38.5|40.92|38.52|40.71|38.31|0
1761326100000|2025-10-24 17:15:00|40.91|38.51|40.74|38.34|40.93|38.53|40.74|38.34|0
1761326400000|2025-10-24 17:20:00|40.76|38.36|40.69|38.29|40.84|38.44|40.69|38.29|0
1761326700000|2025-10-24 17:25:00|40.68|38.28|40.75|38.35|40.77|38.37|40.58|38.18|0
1761327000000|2025-10-24 17:30:00|40.76|38.36|40.63|38.23|40.79|38.39|40.63|38.23|0
1761327300000|2025-10-24 17:35:00|40.64|38.24|40.53|38.13|40.68|38.28|40.53|38.13|0
1761327600000|2025-10-24 17:40:00|40.55|38.15|40.64|38.24|40.68|38.28|40.53|38.13|0
1761327900000|2025-10-24 17:45:00|40.6|38.2|40.52|38.12|40.68|38.28|40.47|38.07|0
1761328200000|2025-10-24 17:50:00|40.53|38.13|40.66|38.26|40.68|38.28|40.52|38.12|0
1761328500000|2025-10-24 17:55:00|40.67|38.27|40.69|38.29|40.71|38.31|40.62|38.22|0
1761328800000|2025-10-24 18:00:00|40.7|38.3|40.7|38.3|40.82|38.42|40.66|38.26|0
1761329100000|2025-10-24 18:05:00|40.68|38.28|40.59|38.19|40.71|38.31|40.55|38.15|0
1761329400000|2025-10-24 18:10:00|40.64|38.24|40.61|38.21|40.65|38.25|40.55|38.15|0
1761329700000|2025-10-24 18:15:00|40.6|38.2|40.59|38.19|40.72|38.32|40.57|38.17|0
1761330000000|2025-10-24 18:20:00|40.6|38.2|40.64|38.24|40.72|38.32|40.58|38.18|0
1761330300000|2025-10-24 18:25:00|40.67|38.27|40.67|38.27|40.71|38.31|40.63|38.23|0
1761330600000|2025-10-24 18:30:00|40.66|38.26|40.68|38.28|40.71|38.31|40.61|38.21|0
1761330900000|2025-10-24 18:35:00|40.69|38.29|40.67|38.27|40.7|38.3|40.59|38.19|0
1761331200000|2025-10-24 18:40:00|40.68|38.28|40.77|38.37|40.77|38.37|40.63|38.23|0
1761331500000|2025-10-24 18:45:00|40.78|38.38|40.86|38.46|40.95|38.55|40.76|38.36|0
1761331800000|2025-10-24 18:50:00|40.85|38.45|40.8|38.4|40.89|38.49|40.72|38.32|0
1761332100000|2025-10-24 18:55:00|40.81|38.41|40.72|38.32|40.84|38.44|40.69|38.29|0
1761332400000|2025-10-24 19:00:00|40.7|38.3|40.66|38.26|40.71|38.31|40.57|38.17|0
1761332700000|2025-10-24 19:05:00|40.62|38.22|40.62|38.22|40.67|38.27|40.58|38.18|0
1761333000000|2025-10-24 19:10:00|40.63|38.23|40.67|38.27|40.67|38.27|40.56|38.16|0
1761333300000|2025-10-24 19:15:00|40.65|38.25|40.75|38.35|40.76|38.36|40.63|38.23|0
1761333600000|2025-10-24 19:20:00|40.76|38.36|40.72|38.32|40.8|38.4|40.69|38.29|0
1761333900000|2025-10-24 19:25:00|40.71|38.31|40.76|38.36|40.77|38.37|40.63|38.23|0
1761334200000|2025-10-24 19:30:00|40.78|38.38|40.75|38.35|40.83|38.43|40.72|38.32|0
1761334500000|2025-10-24 19:35:00|40.76|38.36|40.92|38.52|40.92|38.52|40.72|38.32|0
1761334800000|2025-10-24 19:40:00|40.77|38.37|40.97|38.57|41|38.6|40.75|38.35|0
1761335100000|2025-10-24 19:45:00|40.95|38.55|41.11|38.71|41.12|38.72|40.89|38.49|0
1761335400000|2025-10-24 19:50:00|41.16|38.76|41.09|38.69|41.21|38.81|40.97|38.57|0
1761335700000|2025-10-24 19:55:00|41.1|38.7|41.41|39.01|41.5|39.1|41.08|38.68|0
1761336000000|2025-10-24 20:00:00|41.33|38.93|41.26|38.86|41.44|39.04|41.17|38.77|0
1761336300000|2025-10-24 20:05:00|41.25|38.85|41.33|38.93|41.38|38.98|41.22|38.82|0
1761336600000|2025-10-24 20:10:00|41.32|38.92|41.38|38.98|41.5|39.1|41.29|38.89|0
1761528000000|2025-10-27 01:20:00|39.24|36.04|39.23|36.03|39.26|36.06|39.19|35.99|0
1761528300000|2025-10-27 01:25:00|39.21|36.01|38.85|36.45|39.24|36.47|38.81|36|0
1761528600000|2025-10-27 01:30:00|38.83|36.43|38.85|36.45|38.87|36.47|38.81|36.41|0
1761528900000|2025-10-27 01:35:00|38.84|36.44|38.72|36.32|38.86|36.46|38.71|36.31|0
1761529200000|2025-10-27 01:40:00|38.75|36.35|38.84|36.44|38.84|36.44|38.7|36.3|0
1761529500000|2025-10-27 01:45:00|38.83|36.43|38.86|36.46|38.87|36.47|38.83|36.43|0
1761529800000|2025-10-27 01:50:00|38.87|36.47|38.9|36.5|38.92|36.52|38.82|36.42|0
1761530100000|2025-10-27 01:55:00|38.89|36.49|38.88|36.48|38.91|36.51|38.87|36.47|0
1761530400000|2025-10-27 02:00:00|38.87|36.47|38.83|36.43|38.88|36.48|38.8|36.4|0
1761530700000|2025-10-27 02:05:00|38.85|36.45|38.86|36.46|38.93|36.53|38.78|36.38|0
1761531000000|2025-10-27 02:10:00|38.85|36.45|38.89|36.49|38.92|36.52|38.84|36.44|0
1761531300000|2025-10-27 02:15:00|38.88|36.48|38.87|36.47|38.89|36.49|38.85|36.45|0
1761531600000|2025-10-27 02:20:00|38.86|36.46|38.81|36.41|38.88|36.48|38.79|36.39|0
1761531900000|2025-10-27 02:25:00|38.82|36.42|38.82|36.42|38.85|36.45|38.8|36.4|0
1761532200000|2025-10-27 02:30:00|38.81|36.41|38.79|36.39|38.83|36.43|38.77|36.37|0
1761532500000|2025-10-27 02:35:00|38.78|36.38|38.81|36.41|38.86|36.46|38.77|36.37|0
1761532800000|2025-10-27 02:40:00|38.8|36.4|38.7|36.3|38.81|36.41|38.69|36.29|0
1761533100000|2025-10-27 02:45:00|38.68|36.28|38.68|36.28|38.73|36.33|38.67|36.27|0
1761533400000|2025-10-27 02:50:00|38.69|36.29|38.69|36.29|38.73|36.33|38.69|36.29|0
1761533700000|2025-10-27 02:55:00|38.68|36.28|38.72|36.32|38.72|36.32|38.67|36.27|0
1761534000000|2025-10-27 03:00:00|38.73|36.33|38.72|36.32|38.74|36.34|38.7|36.3|0
1761534300000|2025-10-27 03:05:00|38.73|36.33|38.64|36.24|38.73|36.33|38.6|36.2|0
1761534600000|2025-10-27 03:10:00|38.63|36.23|38.62|36.22|38.67|36.27|38.6|36.2|0
1761534900000|2025-10-27 03:15:00|38.63|36.23|38.52|36.12|38.63|36.23|38.49|36.09|0
1761535200000|2025-10-27 03:20:00|38.51|36.11|38.44|36.04|38.51|36.11|38.39|35.99|0
1761535500000|2025-10-27 03:25:00|38.41|36.01|38.45|36.05|38.48|36.08|38.41|36.01|0
1761535800000|2025-10-27 03:30:00|38.46|36.06|38.43|36.03|38.47|36.07|38.42|36.02|0
1761536100000|2025-10-27 03:35:00|38.44|36.04|38.44|36.04|38.46|36.06|38.41|36.01|0
1761536400000|2025-10-27 03:40:00|38.43|36.03|38.47|36.07|38.49|36.09|38.43|36.03|0
1761536700000|2025-10-27 03:45:00|38.48|36.08|38.5|36.1|38.5|36.1|38.46|36.06|0
1761537000000|2025-10-27 03:50:00|38.48|36.08|38.46|36.06|38.51|36.11|38.44|36.04|0
1761537300000|2025-10-27 03:55:00|38.47|36.07|38.5|36.1|38.52|36.12|38.47|36.07|0
1761537600000|2025-10-27 04:00:00|38.51|36.11|38.5|36.1|38.52|36.12|38.44|36.04|0
1761537900000|2025-10-27 04:05:00|38.51|36.11|38.49|36.09|38.53|36.13|38.47|36.07|0
1761538200000|2025-10-27 04:10:00|38.48|36.08|38.5|36.1|38.52|36.12|38.45|36.05|0
1761538500000|2025-10-27 04:15:00|38.51|36.11|38.48|36.08|38.52|36.12|38.48|36.08|0
1761538800000|2025-10-27 04:20:00|38.47|36.07|38.48|36.08|38.5|36.1|38.47|36.07|0
1761539100000|2025-10-27 04:25:00|38.47|36.07|38.48|36.08|38.5|36.1|38.46|36.06|0
1761539400000|2025-10-27 04:30:00|38.49|36.09|38.5|36.1|38.54|36.14|38.45|36.05|0
1761539700000|2025-10-27 04:35:00|38.49|36.09|38.49|36.09|38.52|36.12|38.47|36.07|0
1761540000000|2025-10-27 04:40:00|38.48|36.08|38.48|36.08|38.51|36.11|38.47|36.07|0
1761540300000|2025-10-27 04:45:00|38.47|36.07|38.49|36.09|38.52|36.12|38.47|36.07|0
1761540600000|2025-10-27 04:50:00|38.5|36.1|38.49|36.09|38.51|36.11|38.48|36.08|0
1761540900000|2025-10-27 04:55:00|38.48|36.08|38.49|36.09|38.49|36.09|38.47|36.07|0
1761541200000|2025-10-27 05:00:00|38.46|36.06|38.39|35.99|38.47|36.07|38.39|35.99|0
1761541500000|2025-10-27 05:05:00|38.4|36|38.39|35.99|38.43|36.03|38.37|35.97|0
1761541800000|2025-10-27 05:10:00|38.38|35.98|38.41|36.01|38.44|36.04|38.36|35.96|0
1761542100000|2025-10-27 05:15:00|38.42|36.02|38.44|36.04|38.48|36.08|38.37|35.97|0
1761542400000|2025-10-27 05:20:00|38.46|36.06|38.46|36.06|38.48|36.08|38.43|36.03|0
1761542700000|2025-10-27 05:25:00|38.47|36.07|38.33|35.93|38.47|36.07|38.33|35.93|0
1761543000000|2025-10-27 05:30:00|38.31|35.91|38.32|35.92|38.37|35.97|38.3|35.9|0
1761543300000|2025-10-27 05:35:00|38.34|35.94|38.35|35.95|38.37|35.97|38.31|35.91|0
1761543600000|2025-10-27 05:40:00|38.34|35.94|38.34|35.94|38.37|35.97|38.3|35.9|0
1761543900000|2025-10-27 05:45:00|38.35|35.95|38.32|35.92|38.35|35.95|38.31|35.91|0
1761544200000|2025-10-27 05:50:00|38.33|35.93|38.34|35.94|38.35|35.95|38.31|35.91|0
1761544500000|2025-10-27 05:55:00|38.33|35.93|38.34|35.94|38.36|35.96|38.32|35.92|0
1761544800000|2025-10-27 06:00:00|38.35|35.95|38.26|35.86|38.37|35.97|38.26|35.86|0
1761545100000|2025-10-27 06:05:00|38.28|35.88|38.29|35.89|38.3|35.9|38.25|35.85|0
1761545400000|2025-10-27 06:10:00|38.3|35.9|38.27|35.87|38.36|35.96|38.26|35.86|0
1761545700000|2025-10-27 06:15:00|38.28|35.88|38.26|35.86|38.3|35.9|38.24|35.84|0
1761546000000|2025-10-27 06:20:00|38.25|35.85|38.26|35.86|38.29|35.89|38.25|35.85|0
1761546300000|2025-10-27 06:25:00|38.25|35.85|38.17|35.77|38.27|35.87|38.14|35.74|0
1761546600000|2025-10-27 06:30:00|38.18|35.78|38.22|35.82|38.23|35.83|38.15|35.75|0
1761546900000|2025-10-27 06:35:00|38.21|35.81|38.22|35.82|38.25|35.85|38.2|35.8|0
1761547200000|2025-10-27 06:40:00|38.23|35.83|38.21|35.81|38.25|35.85|38.18|35.78|0
1761547500000|2025-10-27 06:45:00|38.17|35.77|37.94|35.54|38.21|35.81|37.85|35.45|0
1761547800000|2025-10-27 06:50:00|37.95|35.55|38.3|35.9|38.33|35.93|37.95|35.55|0
1761548100000|2025-10-27 06:55:00|38.32|35.92|38.29|35.89|38.34|35.94|38.26|35.86|0
1761548400000|2025-10-27 07:00:00|38.3|35.9|38.29|35.89|38.34|35.94|38.25|35.85|0
1761548700000|2025-10-27 07:05:00|38.28|35.88|38.31|35.91|38.34|35.94|38.24|35.84|0
1761549000000|2025-10-27 07:10:00|38.32|35.92|38.19|35.79|38.33|35.93|38.16|35.76|0
1761549300000|2025-10-27 07:15:00|38.18|35.78|38.2|35.8|38.21|35.81|38.17|35.77|0
1761549600000|2025-10-27 07:20:00|38.21|35.81|38.14|35.74|38.23|35.83|38.13|35.73|0
1761549900000|2025-10-27 07:25:00|38.15|35.75|38.11|35.71|38.17|35.77|38.05|35.65|0
1761550200000|2025-10-27 07:30:00|38.09|35.69|38.1|35.7|38.14|35.74|38.05|35.65|0
1761550500000|2025-10-27 07:35:00|38.08|35.68|38.22|35.82|38.22|35.82|38.08|35.68|0
1761550800000|2025-10-27 07:40:00|38.23|35.83|38.24|35.84|38.24|35.84|38.19|35.79|0
1761551100000|2025-10-27 07:45:00|38.23|35.83|38.28|35.88|38.29|35.89|38.2|35.8|0
1761551400000|2025-10-27 07:50:00|38.24|35.84|38.24|35.84|38.29|35.89|38.21|35.81|0
1761551700000|2025-10-27 07:55:00|38.25|35.85|38.26|35.86|38.28|35.88|38.21|35.81|0
1761552000000|2025-10-27 08:00:00|38.24|35.84|38.26|35.86|38.29|35.89|38.21|35.81|0
1761552300000|2025-10-27 08:05:00|38.27|35.87|38.24|35.84|38.33|35.93|38.18|35.78|0
1761552600000|2025-10-27 08:10:00|38.25|35.85|38.22|35.82|38.27|35.87|38.2|35.8|0
1761552900000|2025-10-27 08:15:00|38.23|35.83|38.2|35.8|38.26|35.86|38.16|35.76|0
1761553200000|2025-10-27 08:20:00|38.17|35.77|38.15|35.75|38.19|35.79|38.1|35.7|0
1761553500000|2025-10-27 08:25:00|38.13|35.73|38.29|35.89|38.32|35.92|38.13|35.73|0
1761553800000|2025-10-27 08:30:00|38.28|35.88|38.32|35.92|38.32|35.92|38.26|35.86|0
1761554100000|2025-10-27 08:35:00|38.31|35.91|38.31|35.91|38.33|35.93|38.26|35.86|0
1761554400000|2025-10-27 08:40:00|38.3|35.9|38.25|35.85|38.31|35.91|38.23|35.83|0
1761554700000|2025-10-27 08:45:00|38.24|35.84|38.2|35.8|38.24|35.84|38.08|35.68|0
1761555000000|2025-10-27 08:50:00|38.21|35.81|38.15|35.75|38.22|35.82|38.13|35.73|0
1761555300000|2025-10-27 08:55:00|38.13|35.73|38.16|35.76|38.17|35.77|38.12|35.72|0
1761555600000|2025-10-27 09:00:00|38.14|35.74|38.14|35.74|38.2|35.8|38.11|35.71|0
1761555900000|2025-10-27 09:05:00|38.13|35.73|38.14|35.74|38.17|35.77|38.13|35.73|0
1761556200000|2025-10-27 09:10:00|38.13|35.73|38.14|35.74|38.18|35.78|38.11|35.71|0
1761556500000|2025-10-27 09:15:00|38.13|35.73|38.13|35.73|38.17|35.77|38.12|35.72|0
1761556800000|2025-10-27 09:20:00|38.12|35.72|38.11|35.71|38.17|35.77|38.1|35.7|0
1761557100000|2025-10-27 09:25:00|38.12|35.72|38.16|35.76|38.18|35.78|38.11|35.71|0
1761557400000|2025-10-27 09:30:00|38.15|35.75|38.13|35.73|38.22|35.82|38.13|35.73|0
1761557700000|2025-10-27 09:35:00|38.12|35.72|38.08|35.68|38.15|35.75|38.04|35.64|0
1761558000000|2025-10-27 09:40:00|38.09|35.69|37.96|35.56|38.09|35.69|37.94|35.54|0
1761558300000|2025-10-27 09:45:00|37.97|35.57|37.95|35.55|38.02|35.62|37.94|35.54|0
1761558600000|2025-10-27 09:50:00|37.97|35.57|37.95|35.55|37.97|35.57|37.91|35.51|0
1761558900000|2025-10-27 09:55:00|37.96|35.56|37.93|35.53|37.98|35.58|37.93|35.53|0
1761559200000|2025-10-27 10:00:00|37.92|35.52|37.91|35.51|37.95|35.55|37.91|35.51|0
1761559500000|2025-10-27 10:05:00|37.92|35.52|37.91|35.51|37.95|35.55|37.89|35.49|0
1761559800000|2025-10-27 10:10:00|37.92|35.52|37.95|35.55|37.98|35.58|37.88|35.48|0
1761560100000|2025-10-27 10:15:00|37.94|35.54|37.93|35.53|37.97|35.57|37.92|35.52|0
1761560400000|2025-10-27 10:20:00|37.92|35.52|37.92|35.52|37.97|35.57|37.91|35.51|0
1761560700000|2025-10-27 10:25:00|37.91|35.51|37.96|35.56|37.96|35.56|37.9|35.5|0
1761561000000|2025-10-27 10:30:00|37.97|35.57|37.92|35.52|37.99|35.59|37.92|35.52|0
1761561300000|2025-10-27 10:35:00|37.94|35.54|37.95|35.55|37.96|35.56|37.9|35.5|0
1761561600000|2025-10-27 10:40:00|37.93|35.53|37.94|35.54|37.97|35.57|37.92|35.52|0
1761561900000|2025-10-27 10:45:00|37.93|35.53|37.94|35.54|37.95|35.55|37.91|35.51|0
1761562200000|2025-10-27 10:50:00|37.95|35.55|37.85|35.45|37.95|35.55|37.77|35.37|0
1761562500000|2025-10-27 10:55:00|37.83|35.43|37.85|35.45|37.88|35.48|37.82|35.42|0
1761562800000|2025-10-27 11:00:00|37.86|35.46|37.88|35.48|37.92|35.52|37.86|35.46|0
1761563100000|2025-10-27 11:05:00|37.89|35.49|37.93|35.53|37.93|35.53|37.85|35.45|0
1761563400000|2025-10-27 11:10:00|37.94|35.54|37.9|35.5|37.96|35.56|37.73|35.33|0
1761563700000|2025-10-27 11:15:00|37.89|35.49|37.99|35.59|38.02|35.62|37.87|35.47|0
1761564000000|2025-10-27 11:20:00|38|35.6|37.99|35.59|38.02|35.62|37.97|35.57|0
1761564300000|2025-10-27 11:25:00|38|35.6|37.99|35.59|38.01|35.61|37.92|35.52|0
1761564600000|2025-10-27 11:30:00|38|35.6|38.15|35.75|38.18|35.78|37.96|35.56|0
1761564900000|2025-10-27 11:35:00|38.16|35.76|38.17|35.77|38.21|35.81|38.13|35.73|0
1761565200000|2025-10-27 11:40:00|38.16|35.76|38.14|35.74|38.21|35.81|38.11|35.71|0
1761565500000|2025-10-27 11:45:00|38.15|35.75|38.21|35.81|38.23|35.83|38.13|35.73|0
1761565800000|2025-10-27 11:50:00|38.23|35.83|38.19|35.79|38.23|35.83|38.12|35.72|0
1761566100000|2025-10-27 11:55:00|38.18|35.78|38.19|35.79|38.22|35.82|38.11|35.71|0
1761566400000|2025-10-27 12:00:00|38.2|35.8|38.02|35.62|38.21|35.81|37.97|35.57|0
1761566700000|2025-10-27 12:05:00|38.03|35.63|38.04|35.64|38.12|35.72|37.97|35.57|0
1761567000000|2025-10-27 12:10:00|38.03|35.63|37.98|35.58|38.04|35.64|37.92|35.52|0
1761567300000|2025-10-27 12:15:00|37.99|35.59|38.02|35.62|38.03|35.63|37.96|35.56|0
1761567600000|2025-10-27 12:20:00|38.01|35.61|38|35.6|38.04|35.64|37.96|35.56|0
1761567900000|2025-10-27 12:25:00|38.01|35.61|38.05|35.65|38.07|35.67|37.98|35.58|0
1761568200000|2025-10-27 12:30:00|38.11|35.71|38.1|35.7|38.14|35.74|38.06|35.66|0
1761568500000|2025-10-27 12:35:00|38.09|35.69|38.09|35.69|38.1|35.7|38.05|35.65|0
1761568800000|2025-10-27 12:40:00|38.08|35.68|38.08|35.68|38.12|35.72|38.05|35.65|0
1761569100000|2025-10-27 12:45:00|38.07|35.67|38.02|35.62|38.08|35.68|38.01|35.61|0
1761569400000|2025-10-27 12:50:00|38.01|35.61|38.05|35.65|38.06|35.66|38.01|35.61|0
1761569700000|2025-10-27 12:55:00|38.06|35.66|38.06|35.66|38.06|35.66|38.01|35.61|0
1761570000000|2025-10-27 13:00:00|38.04|35.64|38.03|35.63|38.08|35.68|38|35.6|0
1761570300000|2025-10-27 13:05:00|38.02|35.62|37.99|35.59|38.04|35.64|37.97|35.57|0
1761570600000|2025-10-27 13:10:00|37.98|35.58|38|35.6|38.01|35.61|37.96|35.56|0
1761570900000|2025-10-27 13:15:00|37.99|35.59|38.01|35.61|38.04|35.64|37.97|35.57|0
1761571200000|2025-10-27 13:20:00|38|35.6|38.03|35.63|38.1|35.7|38|35.6|0
1761571500000|2025-10-27 13:25:00|38.05|35.65|37.05|34.65|38.05|35.65|37.05|34.65|0
1761571800000|2025-10-27 13:30:00|37.91|35.51|38.2|35.8|38.22|35.82|37.82|35.42|0
1761572100000|2025-10-27 13:35:00|38.21|35.81|38.36|35.96|38.65|36.25|38.21|35.81|0
1761572400000|2025-10-27 13:40:00|38.37|35.97|38.44|36.04|38.6|36.2|38.33|35.93|0
1761572700000|2025-10-27 13:45:00|38.45|36.05|38.53|36.13|38.54|36.14|38.36|35.96|0
1761573000000|2025-10-27 13:50:00|38.48|36.08|38.45|36.05|38.66|36.26|38.4|36|0
1761573300000|2025-10-27 13:55:00|38.46|36.06|38.36|35.96|38.52|36.12|38.29|35.89|0
1761573600000|2025-10-27 14:00:00|38.34|35.94|38.14|35.74|38.43|36.03|38.09|35.69|0
1761573900000|2025-10-27 14:05:00|38.11|35.71|38.25|35.85|38.25|35.85|38.05|35.65|0
1761574200000|2025-10-27 14:10:00|38.29|35.89|38.41|36.01|38.45|36.05|38.25|35.85|0
1761574500000|2025-10-27 14:15:00|38.42|36.02|38.68|36.28|38.69|36.29|38.38|35.98|0
1761574800000|2025-10-27 14:20:00|38.69|36.29|38.78|36.38|38.85|36.45|38.66|36.26|0
1761575100000|2025-10-27 14:25:00|38.77|36.37|38.63|36.23|38.82|36.42|38.59|36.19|0
1761575400000|2025-10-27 14:30:00|38.62|36.22|38.62|36.22|38.8|36.4|38.58|36.18|0
1761575700000|2025-10-27 14:35:00|38.61|36.21|38.64|36.24|38.74|36.34|38.56|36.16|0
1761576000000|2025-10-27 14:40:00|38.65|36.25|38.63|36.23|38.7|36.3|38.59|36.19|0
1761576300000|2025-10-27 14:45:00|38.61|36.21|38.76|36.36|38.78|36.38|38.59|36.19|0
1761576600000|2025-10-27 14:50:00|38.75|36.35|38.95|36.55|39.05|36.65|38.72|36.32|0
1761576900000|2025-10-27 14:55:00|38.94|36.54|39.01|36.61|39.04|36.64|38.8|36.4|0
1761577200000|2025-10-27 15:00:00|39.02|36.62|39.06|36.66|39.12|36.72|38.92|36.52|0
1761577500000|2025-10-27 15:05:00|39.07|36.67|39.02|36.62|39.17|36.77|39|36.6|0
1761577800000|2025-10-27 15:10:00|39.04|36.64|38.88|36.48|39.08|36.68|38.85|36.45|0
1761578100000|2025-10-27 15:15:00|38.9|36.5|38.87|36.47|38.98|36.58|38.83|36.43|0
1761578400000|2025-10-27 15:20:00|38.89|36.49|38.88|36.48|38.9|36.5|38.82|36.42|0
1761578700000|2025-10-27 15:25:00|38.87|36.47|38.65|36.25|38.89|36.49|38.62|36.22|0
1761579000000|2025-10-27 15:30:00|38.66|36.26|38.63|36.23|38.68|36.28|38.55|36.15|0
1761579300000|2025-10-27 15:35:00|38.64|36.24|38.7|36.3|38.78|36.38|38.63|36.23|0
1761579600000|2025-10-27 15:40:00|38.71|36.31|38.65|36.25|38.71|36.31|38.6|36.2|0
1761579900000|2025-10-27 15:45:00|38.66|36.26|38.77|36.37|38.81|36.41|38.65|36.25|0
1761580200000|2025-10-27 15:50:00|38.78|36.38|38.72|36.32|38.92|36.52|38.7|36.3|0
1761580500000|2025-10-27 15:55:00|38.73|36.33|38.84|36.44|38.88|36.48|38.69|36.29|0
1761580800000|2025-10-27 16:00:00|38.83|36.43|38.58|36.18|38.84|36.44|38.58|36.18|0
1761581100000|2025-10-27 16:05:00|38.59|36.19|38.62|36.22|38.7|36.3|38.53|36.13|0
1761581400000|2025-10-27 16:10:00|38.63|36.23|38.68|36.28|38.8|36.4|38.59|36.19|0
1761581700000|2025-10-27 16:15:00|38.69|36.29|38.99|36.59|38.99|36.59|38.67|36.27|0
1761582000000|2025-10-27 16:20:00|38.98|36.58|38.85|36.45|39.03|36.63|38.79|36.39|0
1761582300000|2025-10-27 16:25:00|38.86|36.46|38.96|36.56|38.98|36.58|38.82|36.42|0
1761582600000|2025-10-27 16:30:00|38.95|36.55|38.84|36.44|39|36.6|38.8|36.4|0
1761582900000|2025-10-27 16:35:00|38.87|36.47|39.09|36.69|39.09|36.69|38.87|36.47|0
1761583200000|2025-10-27 16:40:00|39.07|36.67|39.09|36.69|39.09|36.69|38.98|36.58|0
1761583500000|2025-10-27 16:45:00|39.08|36.68|39.1|36.7|39.12|36.72|39.01|36.61|0
1761583800000|2025-10-27 16:50:00|39.11|36.71|39.03|36.63|39.11|36.71|38.97|36.57|0
1761584100000|2025-10-27 16:55:00|39.01|36.61|39.1|36.7|39.19|36.79|39.01|36.61|0
1761584400000|2025-10-27 17:00:00|39.09|36.69|39.03|36.63|39.18|36.78|39.02|36.62|0
1761584700000|2025-10-27 17:05:00|39.04|36.64|39.18|36.78|39.21|36.81|39.04|36.64|0
1761585000000|2025-10-27 17:10:00|39.19|36.79|39.19|36.79|39.28|36.88|39.15|36.75|0
1761585300000|2025-10-27 17:15:00|39.17|36.77|39.29|36.89|39.29|36.89|39.17|36.77|0
1761585600000|2025-10-27 17:20:00|39.31|36.91|39.34|36.94|39.44|37.04|39.27|36.87|0
1761585900000|2025-10-27 17:25:00|39.35|36.95|39.37|36.97|39.38|36.98|39.29|36.89|0
1761586200000|2025-10-27 17:30:00|39.36|36.96|39.2|36.8|39.36|36.96|39.19|36.79|0
1761586500000|2025-10-27 17:35:00|39.15|36.75|39.11|36.71|39.18|36.78|39.09|36.69|0
1761586800000|2025-10-27 17:40:00|39.12|36.72|39.05|36.65|39.2|36.8|39|36.6|0
1761587100000|2025-10-27 17:45:00|39.07|36.67|39.21|36.81|39.3|36.9|39.04|36.64|0
1761587400000|2025-10-27 17:50:00|39.22|36.82|39.26|36.86|39.28|36.88|39.22|36.82|0
1761587700000|2025-10-27 17:55:00|39.27|36.87|39.21|36.81|39.27|36.87|39.19|36.79|0
1761588000000|2025-10-27 18:00:00|39.22|36.82|39.31|36.91|39.34|36.94|39.2|36.8|0
1761588300000|2025-10-27 18:05:00|39.32|36.92|39.27|36.87|39.33|36.93|39.27|36.87|0
1761588600000|2025-10-27 18:10:00|39.26|36.86|39.27|36.87|39.32|36.92|39.26|36.86|0
1761588900000|2025-10-27 18:15:00|39.28|36.88|39.31|36.91|39.33|36.93|39.26|36.86|0
1761589200000|2025-10-27 18:20:00|39.3|36.9|39.3|36.9|39.41|37.01|39.28|36.88|0
1761589500000|2025-10-27 18:25:00|39.32|36.92|39.36|36.96|39.37|36.97|39.28|36.88|0
1761589800000|2025-10-27 18:30:00|39.35|36.95|39.3|36.9|39.35|36.95|39.28|36.88|0
1761590100000|2025-10-27 18:35:00|39.26|36.86|39.35|36.95|39.36|36.96|39.24|36.84|0
1761590400000|2025-10-27 18:40:00|39.37|36.97|39.34|36.94|39.41|37.01|39.3|36.9|0
1761590700000|2025-10-27 18:45:00|39.33|36.93|39.32|36.92|39.39|36.99|39.29|36.89|0
1761591000000|2025-10-27 18:50:00|39.33|36.93|39.32|36.92|39.4|37|39.27|36.87|0
1761591300000|2025-10-27 18:55:00|39.31|36.91|39.28|36.88|39.35|36.95|39.23|36.83|0
1761591600000|2025-10-27 19:00:00|39.27|36.87|39.29|36.89|39.32|36.92|39.26|36.86|0
1761591900000|2025-10-27 19:05:00|39.28|36.88|39.31|36.91|39.33|36.93|39.26|36.86|0
1761592200000|2025-10-27 19:10:00|39.3|36.9|39.21|36.81|39.33|36.93|39.2|36.8|0
1761592500000|2025-10-27 19:15:00|39.26|36.86|39.25|36.85|39.31|36.91|39.19|36.79|0
1761592800000|2025-10-27 19:20:00|39.23|36.83|39.24|36.84|39.26|36.86|39.17|36.77|0
1761593100000|2025-10-27 19:25:00|39.25|36.85|39.22|36.82|39.27|36.87|39.22|36.82|0
1761593400000|2025-10-27 19:30:00|39.21|36.81|39.21|36.81|39.24|36.84|39.17|36.77|0
1761593700000|2025-10-27 19:35:00|39.22|36.82|39.22|36.82|39.22|36.82|39.08|36.68|0
1761594000000|2025-10-27 19:40:00|39.23|36.83|39.21|36.81|39.3|36.9|39.18|36.78|0
1761594300000|2025-10-27 19:45:00|39.22|36.82|39.15|36.75|39.31|36.91|39.07|36.67|0
1761594600000|2025-10-27 19:50:00|39.09|36.69|38.88|36.48|39.14|36.74|38.81|36.41|0
1761594900000|2025-10-27 19:55:00|38.87|36.47|38.93|36.53|38.99|36.59|38.77|36.37|0
1761595200000|2025-10-27 20:00:00|38.9|36.5|38.71|36.31|39|36.6|38.71|36.31|0
1761595500000|2025-10-27 20:05:00|38.7|36.3|38.94|36.54|38.95|36.55|38.7|36.3|0
1761595800000|2025-10-27 20:10:00|38.93|36.53|38.75|36.35|38.93|36.53|38.75|36.35|0
1761596100000|2025-10-27 20:15:00|38.78|36.38|38.78|36.38|38.79|36.39|38.67|36.27|0
1761596400000|2025-10-27 20:20:00|38.77|36.37|38.64|36.24|38.78|36.38|38.62|36.22|0
1761596700000|2025-10-27 20:25:00|38.66|36.26|38.62|36.22|38.66|36.26|38.62|36.22|0
1761597000000|2025-10-27 20:30:00|38.61|36.21|38.61|36.21|38.64|36.24|38.6|36.2|0
1761597300000|2025-10-27 20:35:00|38.6|36.2|38.64|36.24|38.65|36.25|38.59|36.19|0
1761597600000|2025-10-27 20:40:00|38.63|36.23|38.64|36.24|38.65|36.25|38.61|36.21|0
1761597900000|2025-10-27 20:45:00|38.63|36.23|38.59|36.19|38.64|36.24|38.56|36.16|0
1761598200000|2025-10-27 20:50:00|38.6|36.2|38.59|36.19|38.6|36.2|38.57|36.17|0
1761598500000|2025-10-27 20:55:00|38.99|35.79|39.08|35.88|39.09|35.89|38.98|35.78|0
1761598800000|2025-10-27 21:00:00|39.07|35.87|39.16|35.96|39.17|35.97|39.07|35.87|0
1761599100000|2025-10-27 21:05:00|39.17|35.97|39.1|35.9|39.17|35.97|39.1|35.9|0
1761599400000|2025-10-27 21:10:00|39.11|35.91|39.11|35.91|39.12|35.92|39.09|35.89|0
1761599700000|2025-10-27 21:15:00|39.1|35.9|39.09|35.89|39.12|35.92|39.08|35.88|0
1761600000000|2025-10-27 21:20:00|39.11|35.91|39.12|35.92|39.16|35.96|39.08|35.88|0
1761600300000|2025-10-27 21:25:00|39.14|35.94|39.12|35.92|39.16|35.96|39.1|35.9|0
1761600600000|2025-10-27 21:30:00|39.14|35.94|39.14|35.94|39.14|35.94|39.13|35.93|0
1761600900000|2025-10-27 21:35:00|39.15|35.95|39.08|35.88|39.15|35.95|39.08|35.88|0
1761601200000|2025-10-27 21:40:00|39.09|35.89|39.09|35.89|39.09|35.89|39.07|35.87|0
1761601500000|2025-10-27 21:45:00|39.08|35.88|39.09|35.89|39.09|35.89|39.08|35.88|0
1761601800000|2025-10-27 21:50:00|39.11|35.91|39.1|35.9|39.11|35.91|39.1|35.9|0
1761602100000|2025-10-27 21:55:00|39.09|35.89|39.09|35.89|39.09|35.89|39.08|35.88|0
1761602400000|2025-10-27 22:00:00|39.11|35.91|39.18|35.98|39.19|35.99|39.07|35.87|0
1761602700000|2025-10-27 22:05:00|39.17|35.97|39.21|36.01|39.23|36.03|39.16|35.96|0
1761603000000|2025-10-27 22:10:00|39.2|36|39.17|35.97|39.2|36|39.17|35.97|0
1761603300000|2025-10-27 22:15:00|39.18|35.98|39.14|35.94|39.18|35.98|39.08|35.88|0
1761603600000|2025-10-27 22:20:00|39.13|35.93|39.09|35.89|39.14|35.94|39.07|35.87|0
1761603900000|2025-10-27 22:25:00|39.08|35.88|39.14|35.94|39.14|35.94|39.07|35.87|0
1761604200000|2025-10-27 22:30:00|39.13|35.93|39.13|35.93|39.19|35.99|39.12|35.92|0
1761604500000|2025-10-27 22:35:00|39.12|35.92|39.09|35.89|39.13|35.93|39.09|35.89|0
1761604800000|2025-10-27 22:40:00|39.1|35.9|39.17|35.97|39.18|35.98|39.09|35.89|0
1761605100000|2025-10-27 22:45:00|39.16|35.96|39.15|35.95|39.18|35.98|39.14|35.94|0
1761605400000|2025-10-27 22:50:00|39.14|35.94|39.15|35.95|39.17|35.97|39.13|35.93|0
1761605700000|2025-10-27 22:55:00|39.13|35.93|39.16|35.96|39.16|35.96|39.13|35.93|0
1761606000000|2025-10-27 23:00:00|39.14|35.94|39.1|35.9|39.19|35.99|39.09|35.89|0
1761606300000|2025-10-27 23:05:00|39.11|35.91|39.14|35.94|39.17|35.97|39.09|35.89|0
1761606600000|2025-10-27 23:10:00|39.13|35.93|39.11|35.91|39.13|35.93|39.09|35.89|0
1761606900000|2025-10-27 23:15:00|39.1|35.9|39.04|35.84|39.11|35.91|39.04|35.84|0
1761607200000|2025-10-27 23:20:00|39.05|35.85|39.01|35.81|39.08|35.88|38.98|35.78|0
1761607500000|2025-10-27 23:25:00|39.02|35.82|38.92|35.72|39.02|35.82|38.9|35.7|0
1761607800000|2025-10-27 23:30:00|38.91|35.71|38.93|35.73|38.95|35.75|38.89|35.69|0
1761608100000|2025-10-27 23:35:00|38.94|35.74|38.97|35.77|38.98|35.78|38.93|35.73|0
1761608400000|2025-10-27 23:40:00|38.98|35.78|39.03|35.83|39.03|35.83|38.97|35.77|0
1761608700000|2025-10-27 23:45:00|39.04|35.84|39.01|35.81|39.09|35.89|39.01|35.81|0
1761609000000|2025-10-27 23:50:00|38.99|35.79|39.08|35.88|39.08|35.88|38.96|35.76|0
1761609300000|2025-10-27 23:55:00|39.07|35.87|39.16|35.96|39.18|35.98|39.06|35.86|0
1761609600000|2025-10-28 00:00:00|39.18|35.98|39.2|36|39.21|36.01|39.15|35.95|0
1761609900000|2025-10-28 00:05:00|39.21|36.01|39.24|36.04|39.29|36.09|39.2|36|0
1761610200000|2025-10-28 00:10:00|39.23|36.03|39.17|35.97|39.23|36.03|39.14|35.94|0
1761610500000|2025-10-28 00:15:00|39.18|35.98|38.72|36.32|39.18|36.37|38.67|35.96|0
1761610800000|2025-10-28 00:20:00|38.71|36.31|38.73|36.33|38.74|36.34|38.67|36.27|0
1761611100000|2025-10-28 00:25:00|38.74|36.34|38.7|36.3|38.74|36.34|38.69|36.29|0
1761611400000|2025-10-28 00:30:00|38.72|36.32|38.74|36.34|38.74|36.34|38.67|36.27|0
1761611700000|2025-10-28 00:35:00|38.72|36.32|38.73|36.33|38.76|36.36|38.69|36.29|0
1761612000000|2025-10-28 00:40:00|38.75|36.35|38.75|36.35|38.77|36.37|38.71|36.31|0
1761612300000|2025-10-28 00:45:00|38.76|36.36|38.76|36.36|38.79|36.39|38.7|36.3|0
1761612600000|2025-10-28 00:50:00|38.77|36.37|38.85|36.45|38.85|36.45|38.68|36.28|0
1761612900000|2025-10-28 00:55:00|38.84|36.44|38.86|36.46|38.87|36.47|38.82|36.42|0
1761613200000|2025-10-28 01:00:00|38.87|36.47|38.86|36.46|38.87|36.47|38.8|36.4|0
1761613500000|2025-10-28 01:05:00|38.85|36.45|38.95|36.55|38.96|36.56|38.83|36.43|0
1761613800000|2025-10-28 01:10:00|38.94|36.54|38.93|36.53|38.98|36.58|38.93|36.53|0
1761614100000|2025-10-28 01:15:00|38.92|36.52|38.93|36.53|38.96|36.56|38.89|36.49|0
1761614400000|2025-10-28 01:20:00|38.92|36.52|39.05|36.65|39.09|36.69|38.91|36.51|0
1761614700000|2025-10-28 01:25:00|39.03|36.63|38.88|36.48|39.03|36.63|38.87|36.47|0
1761615000000|2025-10-28 01:30:00|38.87|36.47|38.87|36.47|38.91|36.51|38.83|36.43|0
1761615300000|2025-10-28 01:35:00|38.86|36.46|38.88|36.48|38.93|36.53|38.86|36.46|0
1761615600000|2025-10-28 01:40:00|38.91|36.51|38.9|36.5|38.94|36.54|38.87|36.47|0
1761615900000|2025-10-28 01:45:00|38.89|36.49|38.92|36.52|38.95|36.55|38.88|36.48|0
1761616200000|2025-10-28 01:50:00|38.93|36.53|38.9|36.5|38.94|36.54|38.89|36.49|0
1761616500000|2025-10-28 01:55:00|38.91|36.51|38.95|36.55|38.97|36.57|38.91|36.51|0
1761616800000|2025-10-28 02:00:00|38.93|36.53|38.94|36.54|38.95|36.55|38.91|36.51|0
1761617100000|2025-10-28 02:05:00|38.92|36.52|38.91|36.51|38.95|36.55|38.89|36.49|0
1761617400000|2025-10-28 02:10:00|38.9|36.5|38.91|36.51|38.95|36.55|38.85|36.45|0
1761617700000|2025-10-28 02:15:00|38.92|36.52|38.94|36.54|38.97|36.57|38.92|36.52|0
1761618000000|2025-10-28 02:20:00|38.93|36.53|38.96|36.56|38.98|36.58|38.91|36.51|0
1761618300000|2025-10-28 02:25:00|38.95|36.55|38.89|36.49|38.96|36.56|38.87|36.47|0
1761618600000|2025-10-28 02:30:00|38.91|36.51|38.92|36.52|38.94|36.54|38.9|36.5|0
1761618900000|2025-10-28 02:35:00|38.93|36.53|38.94|36.54|38.94|36.54|38.89|36.49|0
1761619200000|2025-10-28 02:40:00|38.93|36.53|38.95|36.55|38.96|36.56|38.91|36.51|0
1761619500000|2025-10-28 02:45:00|38.97|36.57|39.01|36.61|39.03|36.63|38.88|36.48|0
1761619800000|2025-10-28 02:50:00|39.02|36.62|38.95|36.55|39.04|36.64|38.94|36.54|0
1761620100000|2025-10-28 02:55:00|38.96|36.56|38.93|36.53|38.96|36.56|38.91|36.51|0
1761620400000|2025-10-28 03:00:00|38.92|36.52|38.98|36.58|39.01|36.61|38.88|36.48|0
1761620700000|2025-10-28 03:05:00|38.99|36.59|39.01|36.61|39.02|36.62|38.96|36.56|0
1761621000000|2025-10-28 03:10:00|39.02|36.62|39.1|36.7|39.12|36.72|39|36.6|0
1761621300000|2025-10-28 03:15:00|39.11|36.71|39.09|36.69|39.12|36.72|39.07|36.67|0
1761621600000|2025-10-28 03:20:00|39.1|36.7|39.11|36.71|39.12|36.72|39.08|36.68|0
1761621900000|2025-10-28 03:25:00|39.1|36.7|39.1|36.7|39.12|36.72|39.07|36.67|0
1761622200000|2025-10-28 03:30:00|39.09|36.69|39.04|36.64|39.12|36.72|39.04|36.64|0
1761622500000|2025-10-28 03:35:00|39.05|36.65|39.05|36.65|39.07|36.67|39|36.6|0
1761622800000|2025-10-28 03:40:00|39.04|36.64|39.11|36.71|39.11|36.71|39.03|36.63|0
1761623100000|2025-10-28 03:45:00|39.12|36.72|39|36.6|39.13|36.73|38.98|36.58|0
1761623400000|2025-10-28 03:50:00|38.99|36.59|39.01|36.61|39.02|36.62|38.93|36.53|0
1761623700000|2025-10-28 03:55:00|39.02|36.62|39.01|36.61|39.02|36.62|38.98|36.58|0
1761624000000|2025-10-28 04:00:00|39.02|36.62|38.99|36.59|39.05|36.65|38.97|36.57|0
1761624300000|2025-10-28 04:05:00|38.98|36.58|38.98|36.58|39.01|36.61|38.97|36.57|0
1761624600000|2025-10-28 04:10:00|38.97|36.57|39|36.6|39.02|36.62|38.97|36.57|0
1761624900000|2025-10-28 04:15:00|39.01|36.61|39.04|36.64|39.07|36.67|38.97|36.57|0
1761625200000|2025-10-28 04:20:00|39.05|36.65|39.03|36.63|39.07|36.67|38.97|36.57|0
1761625500000|2025-10-28 04:25:00|39.04|36.64|39.03|36.63|39.07|36.67|39.03|36.63|0
1761625800000|2025-10-28 04:30:00|39.09|36.69|39.06|36.66|39.13|36.73|39.03|36.63|0
1761626100000|2025-10-28 04:35:00|39.05|36.65|39.04|36.64|39.1|36.7|39.04|36.64|0
1761626400000|2025-10-28 04:40:00|39.05|36.65|39.06|36.66|39.07|36.67|39.05|36.65|0
1761626700000|2025-10-28 04:45:00|39.05|36.65|39.06|36.66|39.09|36.69|39.05|36.65|0
1761627000000|2025-10-28 04:50:00|39.05|36.65|39.06|36.66|39.09|36.69|39.04|36.64|0
1761627300000|2025-10-28 04:55:00|39.05|36.65|39.07|36.67|39.08|36.68|39.04|36.64|0
1761627600000|2025-10-28 05:00:00|39.05|36.65|39.11|36.71|39.14|36.74|39|36.6|0
1761627900000|2025-10-28 05:05:00|39.1|36.7|39.11|36.71|39.16|36.76|39.08|36.68|0
1761628200000|2025-10-28 05:10:00|39.12|36.72|39.15|36.75|39.18|36.78|39.08|36.68|0
1761628500000|2025-10-28 05:15:00|39.14|36.74|39.19|36.79|39.21|36.81|39.13|36.73|0
1761628800000|2025-10-28 05:20:00|39.2|36.8|39.23|36.83|39.25|36.85|39.19|36.79|0
1761629100000|2025-10-28 05:25:00|39.22|36.82|39.21|36.81|39.24|36.84|39.17|36.77|0
1761629400000|2025-10-28 05:30:00|39.22|36.82|39.21|36.81|39.23|36.83|39.16|36.76|0
1761629700000|2025-10-28 05:35:00|39.22|36.82|39.2|36.8|39.23|36.83|39.18|36.78|0
1761630000000|2025-10-28 05:40:00|39.22|36.82|39.19|36.79|39.24|36.84|39.16|36.76|0
1761630300000|2025-10-28 05:45:00|39.18|36.78|39.16|36.76|39.19|36.79|39.14|36.74|0
1761630600000|2025-10-28 05:50:00|39.17|36.77|39.06|36.66|39.2|36.8|39.06|36.66|0
1761630900000|2025-10-28 05:55:00|39.07|36.67|39.08|36.68|39.11|36.71|39.05|36.65|0
1761631200000|2025-10-28 06:00:00|39.07|36.67|39.09|36.69|39.09|36.69|39.03|36.63|0
1761631500000|2025-10-28 06:05:00|39.07|36.67|39.11|36.71|39.12|36.72|39.04|36.64|0
1761631800000|2025-10-28 06:10:00|39.12|36.72|39.11|36.71|39.14|36.74|39.08|36.68|0
1761632100000|2025-10-28 06:15:00|39.09|36.69|39.1|36.7|39.13|36.73|39.09|36.69|0
1761632400000|2025-10-28 06:20:00|39.09|36.69|39.06|36.66|39.13|36.73|39.06|36.66|0
1761632700000|2025-10-28 06:25:00|39.07|36.67|38.98|36.58|39.11|36.71|38.95|36.55|0
1761633000000|2025-10-28 06:30:00|38.96|36.56|38.91|36.51|39|36.6|38.89|36.49|0
1761633300000|2025-10-28 06:35:00|38.9|36.5|39|36.6|39.02|36.62|38.89|36.49|0
1761633600000|2025-10-28 06:40:00|38.99|36.59|39.01|36.61|39.02|36.62|38.98|36.58|0
1761633900000|2025-10-28 06:45:00|38.99|36.59|39.11|36.71|39.13|36.73|38.96|36.56|0
1761634200000|2025-10-28 06:50:00|39.12|36.72|39.09|36.69|39.14|36.74|39.08|36.68|0
1761634500000|2025-10-28 06:55:00|39.11|36.71|39.11|36.71|39.12|36.72|39.09|36.69|0
1761634800000|2025-10-28 07:00:00|39.1|36.7|39.04|36.64|39.13|36.73|39.02|36.62|0
1761635100000|2025-10-28 07:05:00|39.05|36.65|38.96|36.56|39.05|36.65|38.94|36.54|0
1761635400000|2025-10-28 07:10:00|38.97|36.57|39.03|36.63|39.04|36.64|38.94|36.54|0
1761635700000|2025-10-28 07:15:00|39.02|36.62|39.08|36.68|39.08|36.68|39.01|36.61|0
1761636000000|2025-10-28 07:20:00|39.06|36.66|38.98|36.58|39.07|36.67|38.95|36.55|0
1761636300000|2025-10-28 07:25:00|38.97|36.57|38.88|36.48|38.98|36.58|38.87|36.47|0
1761636600000|2025-10-28 07:30:00|38.89|36.49|38.94|36.54|38.94|36.54|38.88|36.48|0
1761636900000|2025-10-28 07:35:00|38.95|36.55|38.96|36.56|38.98|36.58|38.93|36.53|0
1761637200000|2025-10-28 07:40:00|38.95|36.55|39.06|36.66|39.08|36.68|38.92|36.52|0
1761637500000|2025-10-28 07:45:00|39.07|36.67|39.07|36.67|39.09|36.69|39.01|36.61|0
1761637800000|2025-10-28 07:50:00|39.08|36.68|39.13|36.73|39.17|36.77|39.05|36.65|0
1761638100000|2025-10-28 07:55:00|39.11|36.71|39.12|36.72|39.17|36.77|39.1|36.7|0
1761638400000|2025-10-28 08:00:00|39.1|36.7|39.09|36.69|39.17|36.77|39.04|36.64|0
1761638700000|2025-10-28 08:05:00|39.07|36.67|39.09|36.69|39.15|36.75|39.05|36.65|0
1761639000000|2025-10-28 08:10:00|39.11|36.71|39.13|36.73|39.16|36.76|39.09|36.69|0
1761639300000|2025-10-28 08:15:00|39.14|36.74|39.1|36.7|39.16|36.76|39.09|36.69|0
1761639600000|2025-10-28 08:20:00|39.12|36.72|39.16|36.76|39.16|36.76|39.07|36.67|0
1761639900000|2025-10-28 08:25:00|39.15|36.75|39.02|36.62|39.16|36.76|39.02|36.62|0
1761640200000|2025-10-28 08:30:00|39.01|36.61|39.01|36.61|39.06|36.66|39|36.6|0
1761640500000|2025-10-28 08:35:00|39.02|36.62|39.09|36.69|39.11|36.71|39.02|36.62|0
1761640800000|2025-10-28 08:40:00|39.08|36.68|39.06|36.66|39.13|36.73|39.06|36.66|0
1761641100000|2025-10-28 08:45:00|39.05|36.65|39.07|36.67|39.1|36.7|39.05|36.65|0
1761641400000|2025-10-28 08:50:00|39.08|36.68|38.95|36.55|39.08|36.68|38.88|36.48|0
1761641700000|2025-10-28 08:55:00|38.93|36.53|38.94|36.54|38.96|36.56|38.92|36.52|0
1761642000000|2025-10-28 09:00:00|38.93|36.53|38.89|36.49|38.94|36.54|38.87|36.47|0
1761642300000|2025-10-28 09:05:00|38.88|36.48|38.95|36.55|38.95|36.55|38.88|36.48|0
1761642600000|2025-10-28 09:10:00|38.94|36.54|38.93|36.53|38.96|36.56|38.93|36.53|0
1761642900000|2025-10-28 09:15:00|38.91|36.51|38.92|36.52|38.97|36.57|38.9|36.5|0
1761643200000|2025-10-28 09:20:00|38.93|36.53|38.95|36.55|38.97|36.57|38.92|36.52|0
1761643500000|2025-10-28 09:25:00|38.94|36.54|39.03|36.63|39.06|36.66|38.94|36.54|0
1761643800000|2025-10-28 09:30:00|39.04|36.64|39.04|36.64|39.07|36.67|39|36.6|0
1761644100000|2025-10-28 09:35:00|39.05|36.65|39.04|36.64|39.06|36.66|39.03|36.63|0
1761644400000|2025-10-28 09:40:00|39.03|36.63|39.02|36.62|39.04|36.64|39.01|36.61|0
1761644700000|2025-10-28 09:45:00|39.01|36.61|39.02|36.62|39.04|36.64|39.01|36.61|0
1761645000000|2025-10-28 09:50:00|39.03|36.63|39.02|36.62|39.05|36.65|38.99|36.59|0
1761645300000|2025-10-28 09:55:00|39|36.6|38.94|36.54|39.01|36.61|38.9|36.5|0
1761645600000|2025-10-28 10:00:00|38.93|36.53|38.89|36.49|38.94|36.54|38.84|36.44|0
1761645900000|2025-10-28 10:05:00|38.9|36.5|38.9|36.5|38.92|36.52|38.86|36.46|0
1761646200000|2025-10-28 10:10:00|38.91|36.51|38.94|36.54|38.95|36.55|38.86|36.46|0
1761646500000|2025-10-28 10:15:00|38.95|36.55|38.88|36.48|38.95|36.55|38.86|36.46|0
1761646800000|2025-10-28 10:20:00|38.9|36.5|38.83|36.43|38.92|36.52|38.83|36.43|0
1761647100000|2025-10-28 10:25:00|38.82|36.42|38.85|36.45|38.87|36.47|38.81|36.41|0
1761647400000|2025-10-28 10:30:00|38.83|36.43|38.83|36.43|38.87|36.47|38.83|36.43|0
1761647700000|2025-10-28 10:35:00|38.82|36.42|38.93|36.53|38.94|36.54|38.82|36.42|0
1761648000000|2025-10-28 10:40:00|38.92|36.52|38.87|36.47|38.94|36.54|38.87|36.47|0
1761648300000|2025-10-28 10:45:00|38.86|36.46|38.91|36.51|38.98|36.58|38.86|36.46|0
1761648600000|2025-10-28 10:50:00|38.93|36.53|38.93|36.53|38.96|36.56|38.91|36.51|0
1761648900000|2025-10-28 10:55:00|38.92|36.52|38.93|36.53|38.96|36.56|38.91|36.51|0
1761649200000|2025-10-28 11:00:00|38.89|36.49|38.95|36.55|38.97|36.57|38.89|36.49|0
1761649500000|2025-10-28 11:05:00|38.94|36.54|38.88|36.48|38.96|36.56|38.87|36.47|0
1761649800000|2025-10-28 11:10:00|38.89|36.49|38.88|36.48|38.91|36.51|38.86|36.46|0
1761650100000|2025-10-28 11:15:00|38.89|36.49|38.83|36.43|38.95|36.55|38.79|36.39|0
1761650400000|2025-10-28 11:20:00|38.84|36.44|38.77|36.37|38.89|36.49|38.72|36.32|0
1761650700000|2025-10-28 11:25:00|38.75|36.35|38.77|36.37|38.82|36.42|38.74|36.34|0
1761651000000|2025-10-28 11:30:00|38.78|36.38|38.78|36.38|38.81|36.41|38.74|36.34|0
1761651300000|2025-10-28 11:35:00|38.79|36.39|38.69|36.29|38.79|36.39|38.65|36.25|0
1761651600000|2025-10-28 11:40:00|38.68|36.28|38.69|36.29|38.7|36.3|38.64|36.24|0
1761651900000|2025-10-28 11:45:00|38.68|36.28|38.68|36.28|38.7|36.3|38.67|36.27|0
1761652200000|2025-10-28 11:50:00|38.67|36.27|38.63|36.23|38.68|36.28|38.62|36.22|0
1761652500000|2025-10-28 11:55:00|38.64|36.24|38.7|36.3|38.71|36.31|38.63|36.23|0
1761652800000|2025-10-28 12:00:00|38.69|36.29|38.69|36.29|40.77|38.37|38.67|36.27|0
1761653100000|2025-10-28 12:05:00|38.68|36.28|38.64|36.24|38.69|36.29|38.61|36.21|0
1761653400000|2025-10-28 12:10:00|38.63|36.23|38.64|36.24|38.67|36.27|38.57|36.17|0
1761653700000|2025-10-28 12:15:00|38.65|36.25|38.52|36.12|38.67|36.27|38.51|36.11|0
1761654000000|2025-10-28 12:20:00|38.51|36.11|38.52|36.12|38.56|36.16|38.5|36.1|0
1761654300000|2025-10-28 12:25:00|38.53|36.13|38.51|36.11|38.56|36.16|38.5|36.1|0
1761654600000|2025-10-28 12:30:00|38.53|36.13|38.53|36.13|38.59|36.19|38.5|36.1|0
1761654900000|2025-10-28 12:35:00|38.55|36.15|38.53|36.13|38.57|36.17|38.49|36.09|0
1761655200000|2025-10-28 12:40:00|38.54|36.14|38.56|36.16|38.57|36.17|38.51|36.11|0
1761655500000|2025-10-28 12:45:00|38.57|36.17|38.55|36.15|38.58|36.18|38.53|36.13|0
1761655800000|2025-10-28 12:50:00|38.56|36.16|38.55|36.15|38.57|36.17|38.54|36.14|0
1761656100000|2025-10-28 12:55:00|38.54|36.14|38.56|36.16|38.57|36.17|38.52|36.12|0
1761656400000|2025-10-28 13:00:00|38.55|36.15|38.25|35.85|38.56|36.16|38.23|35.83|0
1761656700000|2025-10-28 13:05:00|38.24|35.84|38.12|35.72|38.27|35.87|38.11|35.71|0
1761657000000|2025-10-28 13:10:00|38.14|35.74|38.09|35.69|38.17|35.77|38.08|35.68|0
1761657300000|2025-10-28 13:15:00|38.08|35.68|38.15|35.75|38.17|35.77|38.06|35.66|0
1761657600000|2025-10-28 13:20:00|38.16|35.76|38.53|35.33|38.53|35.77|38.08|35.33|0
1761657900000|2025-10-28 13:25:00|38.52|35.32|38.54|35.34|38.57|35.37|38.5|35.3|0
1761658200000|2025-10-28 13:30:00|38.52|35.32|38.2|35.8|38.52|35.88|37.99|35.32|0
1761658500000|2025-10-28 13:35:00|38.19|35.79|38.36|35.96|38.42|36.02|38.19|35.79|0
1761658800000|2025-10-28 13:40:00|38.37|35.97|38.76|36.36|38.78|36.38|38.34|35.94|0
1761659100000|2025-10-28 13:45:00|38.75|36.35|39.02|36.62|39.29|36.89|38.73|36.33|0
1761659400000|2025-10-28 13:50:00|39.03|36.63|39.19|36.79|39.39|36.99|39.02|36.62|0
1761659700000|2025-10-28 13:55:00|39.18|36.78|38.94|36.54|39.19|36.79|38.69|36.29|0
1761660000000|2025-10-28 14:00:00|38.93|36.53|38.98|36.58|39.1|36.7|38.88|36.48|0
1761660300000|2025-10-28 14:05:00|38.97|36.57|39.03|36.63|39.06|36.66|38.86|36.46|0
1761660600000|2025-10-28 14:10:00|39.02|36.62|38.95|36.55|39.05|36.65|38.87|36.47|0
1761660900000|2025-10-28 14:15:00|38.93|36.53|38.92|36.52|39.01|36.61|38.85|36.45|0
1761661200000|2025-10-28 14:20:00|38.91|36.51|38.93|36.53|38.95|36.55|38.75|36.35|0
1761661500000|2025-10-28 14:25:00|38.94|36.54|38.78|36.38|38.94|36.54|38.76|36.36|0
1761661800000|2025-10-28 14:30:00|38.8|36.4|38.81|36.41|38.9|36.5|38.74|36.34|0
1761662100000|2025-10-28 14:35:00|38.8|36.4|38.87|36.47|38.87|36.47|38.66|36.26|0
1761662400000|2025-10-28 14:40:00|38.86|36.46|39.01|36.61|39.07|36.67|38.82|36.42|0
1761662700000|2025-10-28 14:45:00|39.03|36.63|39.09|36.69|39.24|36.84|39.01|36.61|0
1761663000000|2025-10-28 14:50:00|39.1|36.7|38.97|36.57|39.15|36.75|38.92|36.52|0
1761663300000|2025-10-28 14:55:00|38.96|36.56|39.01|36.61|39.07|36.67|38.92|36.52|0
1761663600000|2025-10-28 15:00:00|39.03|36.63|39.01|36.61|39.05|36.65|38.9|36.5|0
1761663900000|2025-10-28 15:05:00|39.03|36.63|38.92|36.52|39.05|36.65|38.87|36.47|0
1761664200000|2025-10-28 15:10:00|38.94|36.54|39.04|36.64|39.07|36.67|38.93|36.53|0
1761664500000|2025-10-28 15:15:00|39.05|36.65|39.04|36.64|39.09|36.69|38.97|36.57|0
1761664800000|2025-10-28 15:20:00|39.05|36.65|39.2|36.8|39.22|36.82|39.02|36.62|0
1761665100000|2025-10-28 15:25:00|39.19|36.79|39.33|36.93|39.4|37|39.16|36.76|0
1761665400000|2025-10-28 15:30:00|39.34|36.94|39.42|37.02|39.46|37.06|39.34|36.94|0
1761665700000|2025-10-28 15:35:00|39.43|37.03|39.38|36.98|39.61|37.21|39.33|36.93|0
1761666000000|2025-10-28 15:40:00|39.37|36.97|39.56|37.16|39.56|37.16|39.37|36.97|0
1761666300000|2025-10-28 15:45:00|39.58|37.18|39.54|37.14|39.58|37.18|39.47|37.07|0
1761666600000|2025-10-28 15:50:00|39.52|37.12|39.5|37.1|39.56|37.16|39.44|37.04|0
1761666900000|2025-10-28 15:55:00|39.51|37.11|39.42|37.02|39.52|37.12|39.39|36.99|0
1761667200000|2025-10-28 16:00:00|39.43|37.03|39.28|36.88|39.43|37.03|39.25|36.85|0
1761667500000|2025-10-28 16:05:00|39.29|36.89|39.14|36.74|39.31|36.91|39.11|36.71|0
1761667800000|2025-10-28 16:10:00|39.15|36.75|39.28|36.88|39.37|36.97|39.13|36.73|0
1761668100000|2025-10-28 16:15:00|39.27|36.87|39.26|36.86|39.31|36.91|39.2|36.8|0
1761668400000|2025-10-28 16:20:00|39.27|36.87|39.33|36.93|39.36|36.96|39.25|36.85|0
1761668700000|2025-10-28 16:25:00|39.34|36.94|39.11|36.71|39.35|36.95|39.1|36.7|0
1761669000000|2025-10-28 16:30:00|39.15|36.75|39|36.6|39.2|36.8|38.58|36.18|0
1761669300000|2025-10-28 16:35:00|39.01|36.61|39.06|36.66|39.09|36.69|38.95|36.55|0
1761669600000|2025-10-28 16:40:00|39.07|36.67|38.89|36.49|39.11|36.71|38.89|36.49|0
1761669900000|2025-10-28 16:45:00|38.91|36.51|38.75|36.35|38.93|36.53|38.65|36.25|0
1761670200000|2025-10-28 16:50:00|38.76|36.36|38.72|36.32|38.79|36.39|38.67|36.27|0
1761670500000|2025-10-28 16:55:00|38.73|36.33|38.73|36.33|38.76|36.36|38.67|36.27|0
1761670800000|2025-10-28 17:00:00|38.72|36.32|38.6|36.2|38.76|36.36|38.51|36.11|0
1761671100000|2025-10-28 17:05:00|38.59|36.19|38.52|36.12|38.63|36.23|38.52|36.12|0
1761671400000|2025-10-28 17:10:00|38.55|36.15|38.5|36.1|38.63|36.23|38.45|36.05|0
1761671700000|2025-10-28 17:15:00|38.49|36.09|38.63|36.23|38.68|36.28|38.46|36.06|0
1761672000000|2025-10-28 17:20:00|38.62|36.22|38.62|36.22|38.66|36.26|38.57|36.17|0
1761672300000|2025-10-28 17:25:00|38.63|36.23|38.67|36.27|38.72|36.32|38.57|36.17|0
1761672600000|2025-10-28 17:30:00|38.69|36.29|38.7|36.3|38.76|36.36|38.65|36.25|0
1761672900000|2025-10-28 17:35:00|38.69|36.29|38.69|36.29|38.73|36.33|38.6|36.2|0
1761673200000|2025-10-28 17:40:00|38.68|36.28|38.69|36.29|38.72|36.32|38.64|36.24|0
1761673500000|2025-10-28 17:45:00|38.67|36.27|38.7|36.3|38.75|36.35|38.64|36.24|0
1761673800000|2025-10-28 17:50:00|38.71|36.31|38.71|36.31|38.76|36.36|38.62|36.22|0
1761674100000|2025-10-28 17:55:00|38.72|36.32|38.65|36.25|38.76|36.36|38.59|36.19|0
1761674400000|2025-10-28 18:00:00|38.64|36.24|38.69|36.29|38.7|36.3|38.59|36.19|0
1761674700000|2025-10-28 18:05:00|38.67|36.27|38.68|36.28|38.76|36.36|38.63|36.23|0
1761675000000|2025-10-28 18:10:00|38.7|36.3|38.66|36.26|38.74|36.34|38.65|36.25|0
1761675300000|2025-10-28 18:15:00|38.67|36.27|38.7|36.3|38.73|36.33|38.59|36.19|0
1761675600000|2025-10-28 18:20:00|38.69|36.29|38.82|36.42|38.85|36.45|38.67|36.27|0
1761675900000|2025-10-28 18:25:00|38.81|36.41|38.96|36.56|38.98|36.58|38.8|36.4|0
1761676200000|2025-10-28 18:30:00|38.98|36.58|38.88|36.48|38.99|36.59|38.79|36.39|0
1761676500000|2025-10-28 18:35:00|38.87|36.47|38.94|36.54|38.94|36.54|38.86|36.46|0
1761676800000|2025-10-28 18:40:00|38.93|36.53|38.9|36.5|38.98|36.58|38.86|36.46|0
1761677100000|2025-10-28 18:45:00|38.91|36.51|38.89|36.49|38.96|36.56|38.85|36.45|0
1761677400000|2025-10-28 18:50:00|38.88|36.48|38.88|36.48|38.92|36.52|38.83|36.43|0
1761677700000|2025-10-28 18:55:00|38.89|36.49|38.79|36.39|38.97|36.57|38.79|36.39|0
1761678000000|2025-10-28 19:00:00|38.8|36.4|38.89|36.49|38.92|36.52|38.8|36.4|0
1761678300000|2025-10-28 19:05:00|38.86|36.46|38.88|36.48|38.91|36.51|38.83|36.43|0
1761678600000|2025-10-28 19:10:00|38.87|36.47|38.92|36.52|39.02|36.62|38.87|36.47|0
1761678900000|2025-10-28 19:15:00|38.94|36.54|39.12|36.72|39.14|36.74|38.94|36.54|0
1761679200000|2025-10-28 19:20:00|39.13|36.73|39.09|36.69|39.14|36.74|39.01|36.61|0
1761679500000|2025-10-28 19:25:00|39.1|36.7|39.01|36.61|39.14|36.74|38.89|36.49|0
1761679800000|2025-10-28 19:30:00|39|36.6|39.09|36.69|39.19|36.79|39|36.6|0
1761680100000|2025-10-28 19:35:00|39.11|36.71|39.63|37.23|39.65|37.25|39.09|36.69|0
1761680400000|2025-10-28 19:40:00|39.64|37.24|39.82|37.42|39.88|37.48|39.6|37.2|0
1761680700000|2025-10-28 19:45:00|39.83|37.43|39.79|37.39|39.86|37.46|39.71|37.31|0
1761681000000|2025-10-28 19:50:00|39.8|37.4|39.72|37.32|40.01|37.61|39.64|37.24|0
1761681300000|2025-10-28 19:55:00|39.77|37.37|39.81|37.41|39.91|37.51|39.63|37.23|0
1761681600000|2025-10-28 20:00:00|39.75|37.35|39.81|37.41|39.96|37.56|39.75|37.35|0
1761681900000|2025-10-28 20:05:00|39.84|37.44|39.85|37.45|39.88|37.48|39.77|37.37|0
1761682200000|2025-10-28 20:10:00|39.83|37.43|39.82|37.42|39.91|37.51|39.81|37.41|0
1761682500000|2025-10-28 20:15:00|39.83|37.43|39.74|37.34|39.86|37.46|39.71|37.31|0
1761682800000|2025-10-28 20:20:00|39.72|37.32|39.74|37.34|39.75|37.35|39.7|37.3|0
1761683100000|2025-10-28 20:25:00|39.73|37.33|39.74|37.34|39.74|37.34|39.71|37.31|0
1761683400000|2025-10-28 20:30:00|39.75|37.35|39.74|37.34|39.75|37.35|39.71|37.31|0
1761683700000|2025-10-28 20:35:00|39.73|37.33|39.85|37.45|39.86|37.46|39.73|37.33|0
1761684000000|2025-10-28 20:40:00|39.86|37.46|39.85|37.45|39.87|37.47|39.82|37.42|0
1761684300000|2025-10-28 20:45:00|39.86|37.46|39.85|37.45|39.87|37.47|39.82|37.42|0
1761684600000|2025-10-28 20:50:00|39.87|37.47|39.84|37.44|39.89|37.49|39.8|37.4|0
1761684900000|2025-10-28 20:55:00|40.24|37.04|40.22|37.02|40.26|37.06|40.21|37.01|0
1761685200000|2025-10-28 21:00:00|40.21|37.01|40.28|37.08|40.28|37.08|40.18|36.98|0
1761685500000|2025-10-28 21:05:00|40.29|37.09|40.28|37.08|40.29|37.09|40.25|37.05|0
1761685800000|2025-10-28 21:10:00|40.27|37.07|40.26|37.06|40.3|37.1|40.26|37.06|0
1761686100000|2025-10-28 21:15:00|40.25|37.05|40.27|37.07|40.27|37.07|40.25|37.05|0
1761686400000|2025-10-28 21:20:00|40.26|37.06|40.26|37.06|40.27|37.07|40.26|37.06|0
1761686700000|2025-10-28 21:25:00|40.25|37.05|40.26|37.06|40.26|37.06|40.25|37.05|0
1761687000000|2025-10-28 21:30:00|40.25|37.05|40.26|37.06|40.26|37.06|40.25|37.05|0
1761687300000|2025-10-28 21:35:00|40.25|37.05|40.2|37|40.26|37.06|40.19|36.99|0
1761687600000|2025-10-28 21:40:00|40.21|37.01|40.21|37.01|40.21|37.01|40.19|36.99|0
1761687900000|2025-10-28 21:45:00|40.23|37.03|40.19|36.99|40.23|37.03|40.16|36.96|0
1761688200000|2025-10-28 21:50:00|40.16|36.96|40.17|36.97|40.2|37|40.14|36.94|0
1761688500000|2025-10-28 21:55:00|40.16|36.96|40.16|36.96|40.16|36.96|40.15|36.95|0
1761688800000|2025-10-28 22:00:00|40.17|36.97|40.17|36.97|40.24|37.04|40.14|36.94|0
1761689100000|2025-10-28 22:05:00|40.16|36.96|40.16|36.96|40.18|36.98|40.14|36.94|0
1761689400000|2025-10-28 22:10:00|40.15|36.95|40.05|36.85|40.15|36.95|40.05|36.85|0
1761689700000|2025-10-28 22:15:00|40.04|36.84|40.08|36.88|40.12|36.92|40.04|36.84|0
1761690000000|2025-10-28 22:20:00|40.09|36.89|40.08|36.88|40.11|36.91|40.08|36.88|0
1761690300000|2025-10-28 22:25:00|40.07|36.87|40.07|36.87|40.07|36.87|40.05|36.85|0
1761690600000|2025-10-28 22:30:00|40.06|36.86|40.13|36.93|40.13|36.93|40.05|36.85|0
1761690900000|2025-10-28 22:35:00|40.12|36.92|40.22|37.02|40.23|37.03|40.12|36.92|0
1761691200000|2025-10-28 22:40:00|40.23|37.03|40.24|37.04|40.24|37.04|40.2|37|0
1761691500000|2025-10-28 22:45:00|40.26|37.06|40.25|37.05|40.27|37.07|40.22|37.02|0
1761691800000|2025-10-28 22:50:00|40.27|37.07|40.24|37.04|40.3|37.1|40.24|37.04|0
1761692100000|2025-10-28 22:55:00|40.25|37.05|40.28|37.08|40.29|37.09|40.24|37.04|0
1761692400000|2025-10-28 23:00:00|40.27|37.07|40.32|37.12|40.34|37.14|40.26|37.06|0
1761692700000|2025-10-28 23:05:00|40.33|37.13|40.31|37.11|40.33|37.13|40.27|37.07|0
1761693000000|2025-10-28 23:10:00|40.32|37.12|40.26|37.06|40.32|37.12|40.25|37.05|0
1761693300000|2025-10-28 23:15:00|40.25|37.05|40.19|36.99|40.25|37.05|40.19|36.99|0
1761693600000|2025-10-28 23:20:00|40.2|37|40.14|36.94|40.21|37.01|40.13|36.93|0
1761693900000|2025-10-28 23:25:00|40.13|36.93|40.23|37.03|40.25|37.05|40.13|36.93|0
1761694200000|2025-10-28 23:30:00|40.24|37.04|40.2|37|40.26|37.06|40.19|36.99|0
1761694500000|2025-10-28 23:35:00|40.21|37.01|40.22|37.02|40.22|37.02|40.16|36.96|0
1761694800000|2025-10-28 23:40:00|40.23|37.03|40.22|37.02|40.25|37.05|40.22|37.02|0
1761695100000|2025-10-28 23:45:00|40.23|37.03|40.16|36.96|40.24|37.04|40.12|36.92|0
1761695400000|2025-10-28 23:50:00|40.17|36.97|40.18|36.98|40.22|37.02|40.15|36.95|0
1761695700000|2025-10-28 23:55:00|40.17|36.97|40.17|36.97|40.18|36.98|40.13|36.93|0
1761696000000|2025-10-29 00:00:00|40.15|36.95|40.26|37.06|40.27|37.07|40.15|36.95|0
1761696300000|2025-10-29 00:05:00|40.27|37.07|40.26|37.06|40.28|37.08|40.2|37|0
1761696600000|2025-10-29 00:10:00|40.25|37.05|40.24|37.04|40.3|37.1|40.19|36.99|0
1761696900000|2025-10-29 00:15:00|40.26|37.06|39.88|37.48|40.27|37.52|39.85|37.03|0
1761697200000|2025-10-29 00:20:00|39.87|37.47|39.84|37.44|39.87|37.47|39.83|37.43|0
1761697500000|2025-10-29 00:25:00|39.86|37.46|39.8|37.4|39.86|37.46|39.77|37.37|0
1761697800000|2025-10-29 00:30:00|39.79|37.39|39.72|37.32|39.83|37.43|39.66|37.26|0
1761698100000|2025-10-29 00:35:00|39.74|37.34|39.73|37.33|39.78|37.38|39.69|37.29|0
1761698400000|2025-10-29 00:40:00|39.72|37.32|39.74|37.34|39.74|37.34|39.7|37.3|0
1761698700000|2025-10-29 00:45:00|39.73|37.33|39.71|37.31|39.77|37.37|39.67|37.27|0
1761699000000|2025-10-29 00:50:00|39.72|37.32|39.75|37.35|39.8|37.4|39.67|37.27|0
1761699300000|2025-10-29 00:55:00|39.74|37.34|39.78|37.38|39.79|37.39|39.72|37.32|0
1761699600000|2025-10-29 01:00:00|39.79|37.39|39.79|37.39|39.91|37.51|39.78|37.38|0
1761699900000|2025-10-29 01:05:00|39.78|37.38|39.72|37.32|39.8|37.4|39.66|37.26|0
1761700200000|2025-10-29 01:10:00|39.7|37.3|39.72|37.32|39.75|37.35|39.68|37.28|0
1761700500000|2025-10-29 01:15:00|39.73|37.33|39.7|37.3|39.73|37.33|39.67|37.27|0
1761700800000|2025-10-29 01:20:00|39.71|37.31|39.71|37.31|39.73|37.33|39.67|37.27|0
1761701100000|2025-10-29 01:25:00|39.72|37.32|39.72|37.32|39.73|37.33|39.66|37.26|0
1761701400000|2025-10-29 01:30:00|39.71|37.31|39.7|37.3|39.73|37.33|39.67|37.27|0
1761701700000|2025-10-29 01:35:00|39.69|37.29|39.7|37.3|39.71|37.31|39.67|37.27|0
1761702000000|2025-10-29 01:40:00|39.69|37.29|39.63|37.23|39.7|37.3|39.33|36.93|0
1761702300000|2025-10-29 01:45:00|39.65|37.25|39.68|37.28|39.71|37.31|39.62|37.22|0
1761702600000|2025-10-29 01:50:00|39.67|37.27|39.62|37.22|39.74|37.34|39.6|37.2|0
1761702900000|2025-10-29 01:55:00|39.6|37.2|39.53|37.13|39.65|37.25|39.42|37.02|0
1761703200000|2025-10-29 02:00:00|39.52|37.12|39.54|37.14|39.56|37.16|39.48|37.08|0
1761703500000|2025-10-29 02:05:00|39.53|37.13|39.53|37.13|39.55|37.15|39.49|37.09|0
1761703800000|2025-10-29 02:10:00|39.54|37.14|39.39|36.99|39.56|37.16|39.38|36.98|0
1761704100000|2025-10-29 02:15:00|39.4|37|39.43|37.03|39.43|37.03|39.37|36.97|0
1761704400000|2025-10-29 02:20:00|39.44|37.04|39.42|37.02|39.45|37.05|39.38|36.98|0
1761704700000|2025-10-29 02:25:00|39.41|37.01|39.37|36.97|39.42|37.02|39.32|36.92|0
1761705000000|2025-10-29 02:30:00|39.36|36.96|39.36|36.96|39.42|37.02|39.31|36.91|0
1761705300000|2025-10-29 02:35:00|39.35|36.95|39.36|36.96|39.39|36.99|39.34|36.94|0
1761705600000|2025-10-29 02:40:00|39.37|36.97|39.36|36.96|39.4|37|39.32|36.92|0
1761705900000|2025-10-29 02:45:00|39.37|36.97|39.26|36.86|39.38|36.98|39.25|36.85|0
1761706200000|2025-10-29 02:50:00|39.25|36.85|39.27|36.87|39.29|36.89|39.24|36.84|0
1761706500000|2025-10-29 02:55:00|39.26|36.86|39.33|36.93|39.35|36.95|39.26|36.86|0
1761706800000|2025-10-29 03:00:00|39.34|36.94|39.37|36.97|39.37|36.97|39.3|36.9|0
1761707100000|2025-10-29 03:05:00|39.38|36.98|39.38|36.98|39.39|36.99|39.34|36.94|0
1761707400000|2025-10-29 03:10:00|39.37|36.97|39.37|36.97|39.39|36.99|39.35|36.95|0
1761707700000|2025-10-29 03:15:00|39.39|36.99|39.35|36.95|39.39|36.99|39.31|36.91|0
1761708000000|2025-10-29 03:20:00|39.36|36.96|39.39|36.99|39.42|37.02|39.34|36.94|0
1761708300000|2025-10-29 03:25:00|39.4|37|39.41|37.01|39.45|37.05|39.36|36.96|0
1761708600000|2025-10-29 03:30:00|39.42|37.02|39.53|37.13|39.56|37.16|39.41|37.01|0
1761708900000|2025-10-29 03:35:00|39.52|37.12|39.36|36.96|39.55|37.15|39.36|36.96|0
1761709200000|2025-10-29 03:40:00|39.37|36.97|39.37|36.97|39.39|36.99|39.34|36.94|0
1761709500000|2025-10-29 03:45:00|39.38|36.98|39.36|36.96|39.4|37|39.36|36.96|0
1761709800000|2025-10-29 03:50:00|39.35|36.95|39.36|36.96|39.38|36.98|39.33|36.93|0
1761710100000|2025-10-29 03:55:00|39.35|36.95|39.38|36.98|39.4|37|39.35|36.95|0
1761710400000|2025-10-29 04:00:00|39.39|36.99|39.38|36.98|39.42|37.02|39.37|36.97|0
1761710700000|2025-10-29 04:05:00|39.39|36.99|39.4|37|39.43|37.03|39.37|36.97|0
1761711000000|2025-10-29 04:10:00|39.41|37.01|39.57|37.17|39.57|37.17|39.37|36.97|0
1761711300000|2025-10-29 04:15:00|39.56|37.16|39.55|37.15|39.62|37.22|39.54|37.14|0
1761711600000|2025-10-29 04:20:00|39.54|37.14|39.41|37.01|39.57|37.17|39.41|37.01|0
1761711900000|2025-10-29 04:25:00|39.39|36.99|39.43|37.03|39.44|37.04|39.39|36.99|0
1761712200000|2025-10-29 04:30:00|39.42|37.02|39.43|37.03|39.46|37.06|39.39|36.99|0
1761712500000|2025-10-29 04:35:00|39.42|37.02|39.44|37.04|39.45|37.05|39.41|37.01|0
1761712800000|2025-10-29 04:40:00|39.42|37.02|39.41|37.01|39.44|37.04|39.39|36.99|0
1761713100000|2025-10-29 04:45:00|39.4|37|39.43|37.03|39.45|37.05|39.39|36.99|0
1761713400000|2025-10-29 04:50:00|39.44|37.04|39.41|37.01|39.44|37.04|39.39|36.99|0
1761713700000|2025-10-29 04:55:00|39.42|37.02|39.43|37.03|39.43|37.03|39.38|36.98|0
1761714000000|2025-10-29 05:00:00|39.42|37.02|39.42|37.02|39.42|37.02|39.35|36.95|0
1761714300000|2025-10-29 05:05:00|39.41|37.01|39.31|36.91|39.41|37.01|39.29|36.89|0
1761714600000|2025-10-29 05:10:00|39.3|36.9|39.31|36.91|39.36|36.96|39.29|36.89|0
1761714900000|2025-10-29 05:15:00|39.3|36.9|39.32|36.92|39.34|36.94|39.3|36.9|0
1761715200000|2025-10-29 05:20:00|39.31|36.91|39.32|36.92|39.33|36.93|39.31|36.91|0
1761715500000|2025-10-29 05:25:00|39.31|36.91|39.28|36.88|39.33|36.93|39.26|36.86|0
1761715800000|2025-10-29 05:30:00|39.26|36.86|39.28|36.88|39.33|36.93|39.24|36.84|0
1761716100000|2025-10-29 05:35:00|39.29|36.89|39.27|36.87|39.31|36.91|39.25|36.85|0
1761716400000|2025-10-29 05:40:00|39.28|36.88|39.29|36.89|39.31|36.91|39.26|36.86|0
1761716700000|2025-10-29 05:45:00|39.28|36.88|39.28|36.88|39.32|36.92|39.26|36.86|0
1761717000000|2025-10-29 05:50:00|39.29|36.89|39.31|36.91|39.31|36.91|39.27|36.87|0
1761717300000|2025-10-29 05:55:00|39.3|36.9|39.29|36.89|39.3|36.9|39.27|36.87|0
1761717600000|2025-10-29 06:00:00|39.28|36.88|39.34|36.94|39.34|36.94|39.27|36.87|0
1761717900000|2025-10-29 06:05:00|39.33|36.93|39.32|36.92|39.36|36.96|39.3|36.9|0
1761718200000|2025-10-29 06:10:00|39.31|36.91|39.26|36.86|39.32|36.92|39.22|36.82|0
1761718500000|2025-10-29 06:15:00|39.27|36.87|39.25|36.85|39.28|36.88|39.23|36.83|0
1761718800000|2025-10-29 06:20:00|39.26|36.86|39.14|36.74|39.3|36.9|39.13|36.73|0
1761719100000|2025-10-29 06:25:00|39.13|36.73|39.18|36.78|39.2|36.8|38.96|36.56|0
1761719400000|2025-10-29 06:30:00|39.19|36.79|39.17|36.77|39.22|36.82|39.15|36.75|0
1761719700000|2025-10-29 06:35:00|39.16|36.76|39.18|36.78|39.22|36.82|39.14|36.74|0
1761720000000|2025-10-29 06:40:00|39.19|36.79|39.21|36.81|39.22|36.82|39.17|36.77|0
1761720300000|2025-10-29 06:45:00|39.19|36.79|39.18|36.78|39.21|36.81|39.15|36.75|0
1761720600000|2025-10-29 06:50:00|39.17|36.77|39.19|36.79|39.2|36.8|39.13|36.73|0
1761720900000|2025-10-29 06:55:00|39.18|36.78|39.19|36.79|39.2|36.8|39.17|36.77|0
1761721200000|2025-10-29 07:00:00|39.16|36.76|39.22|36.82|39.26|36.86|39.14|36.74|0
1761721500000|2025-10-29 07:05:00|39.21|36.81|39.19|36.79|39.26|36.86|39.16|36.76|0
1761721800000|2025-10-29 07:10:00|39.18|36.78|39.19|36.79|39.22|36.82|39.15|36.75|0
1761722100000|2025-10-29 07:15:00|39.18|36.78|39.09|36.69|39.18|36.78|39.06|36.66|0
1761722400000|2025-10-29 07:20:00|39.1|36.7|39.22|36.82|39.26|36.86|39.08|36.68|0
1761722700000|2025-10-29 07:25:00|39.23|36.83|39.13|36.73|39.23|36.83|39.08|36.68|0
1761723000000|2025-10-29 07:30:00|39.14|36.74|39.05|36.65|39.14|36.74|39.04|36.64|0
1761723300000|2025-10-29 07:35:00|39.06|36.66|38.98|36.58|39.08|36.68|38.96|36.56|0
1761723600000|2025-10-29 07:40:00|38.96|36.56|38.95|36.55|39.04|36.64|38.95|36.55|0
1761723900000|2025-10-29 07:45:00|38.96|36.56|39.01|36.61|39.05|36.65|38.95|36.55|0
1761724200000|2025-10-29 07:50:00|39.02|36.62|39.06|36.66|39.16|36.76|39|36.6|0
1761724500000|2025-10-29 07:55:00|39.05|36.65|39.03|36.63|39.05|36.65|38.99|36.59|0
1761724800000|2025-10-29 08:00:00|39.04|36.64|38.91|36.51|39.06|36.66|38.88|36.48|0
1761725100000|2025-10-29 08:05:00|38.93|36.53|38.92|36.52|38.97|36.57|38.87|36.47|0
1761725400000|2025-10-29 08:10:00|38.9|36.5|38.93|36.53|38.96|36.56|38.89|36.49|0
1761725700000|2025-10-29 08:15:00|38.94|36.54|38.83|36.43|38.95|36.55|38.82|36.42|0
1761726000000|2025-10-29 08:20:00|38.82|36.42|38.91|36.51|39|36.6|38.82|36.42|0
1761726300000|2025-10-29 08:25:00|38.92|36.52|38.99|36.59|39.11|36.71|38.91|36.51|0
1761726600000|2025-10-29 08:30:00|39|36.6|39.05|36.65|39.06|36.66|38.96|36.56|0
1761726900000|2025-10-29 08:35:00|39.03|36.63|39.22|36.82|39.25|36.85|39|36.6|0
1761727200000|2025-10-29 08:40:00|39.21|36.81|39.17|36.77|39.28|36.88|39.15|36.75|0
1761727500000|2025-10-29 08:45:00|39.18|36.78|39.25|36.85|39.25|36.85|39.15|36.75|0
1761727800000|2025-10-29 08:50:00|39.26|36.86|39.26|36.86|39.29|36.89|39.2|36.8|0
1761728100000|2025-10-29 08:55:00|39.25|36.85|39.22|36.82|39.29|36.89|39.19|36.79|0
1761728400000|2025-10-29 09:00:00|39.24|36.84|39.26|36.86|39.31|36.91|39.21|36.81|0
1761728700000|2025-10-29 09:05:00|39.27|36.87|39.27|36.87|39.3|36.9|39.18|36.78|0
1761729000000|2025-10-29 09:10:00|39.26|36.86|39.38|36.98|39.4|37|39.22|36.82|0
1761729300000|2025-10-29 09:15:00|39.4|37|39.31|36.91|39.42|37.02|39.24|36.84|0
1761729600000|2025-10-29 09:20:00|39.3|36.9|39.29|36.89|39.36|36.96|39.24|36.84|0
1761729900000|2025-10-29 09:25:00|39.28|36.88|39.34|36.94|39.35|36.95|39.25|36.85|0
1761730200000|2025-10-29 09:30:00|39.35|36.95|39.34|36.94|39.36|36.96|39.29|36.89|0
1761730500000|2025-10-29 09:35:00|39.35|36.95|39.26|36.86|39.35|36.95|39.24|36.84|0
1761730800000|2025-10-29 09:40:00|39.25|36.85|39.25|36.85|39.31|36.91|39.19|36.79|0
1761731100000|2025-10-29 09:45:00|39.27|36.87|39.19|36.79|39.27|36.87|39.1|36.7|0
1761731400000|2025-10-29 09:50:00|39.18|36.78|39.16|36.76|39.23|36.83|39.13|36.73|0
1761731700000|2025-10-29 09:55:00|39.17|36.77|39.17|36.77|39.21|36.81|39.13|36.73|0
1761732000000|2025-10-29 10:00:00|39.18|36.78|39.15|36.75|39.24|36.84|39.14|36.74|0
1761732300000|2025-10-29 10:05:00|39.17|36.77|39.07|36.67|39.18|36.78|39.03|36.63|0
1761732600000|2025-10-29 10:10:00|39.08|36.68|39.06|36.66|39.16|36.76|39.03|36.63|0
1761732900000|2025-10-29 10:15:00|39.07|36.67|39.07|36.67|39.09|36.69|39.05|36.65|0
1761733200000|2025-10-29 10:20:00|39.06|36.66|38.97|36.57|39.07|36.67|38.95|36.55|0
1761733500000|2025-10-29 10:25:00|38.96|36.56|39|36.6|39.01|36.61|38.96|36.56|0
1761733800000|2025-10-29 10:30:00|38.95|36.55|39.01|36.61|39.08|36.68|38.95|36.55|0
1761734100000|2025-10-29 10:35:00|39.02|36.62|39.03|36.63|39.06|36.66|38.97|36.57|0
1761734400000|2025-10-29 10:40:00|39.04|36.64|39.04|36.64|39.05|36.65|38.99|36.59|0
1761734700000|2025-10-29 10:45:00|39.03|36.63|39.03|36.63|39.05|36.65|38.99|36.59|0
1761735000000|2025-10-29 10:50:00|39.02|36.62|38.95|36.55|39.03|36.63|38.95|36.55|0
1761735300000|2025-10-29 10:55:00|38.94|36.54|39.09|36.69|39.09|36.69|38.91|36.51|0
1761735600000|2025-10-29 11:00:00|39.08|36.68|39.12|36.72|39.16|36.76|39.04|36.64|0
1761735900000|2025-10-29 11:05:00|39.08|36.68|38.94|36.54|39.08|36.68|38.93|36.53|0
1761736200000|2025-10-29 11:10:00|38.96|36.56|38.94|36.54|38.99|36.59|38.92|36.52|0
1761736500000|2025-10-29 11:15:00|38.95|36.55|38.92|36.52|38.95|36.55|38.85|36.45|0
1761736800000|2025-10-29 11:20:00|38.91|36.51|38.83|36.43|38.93|36.53|38.8|36.4|0
1761737100000|2025-10-29 11:25:00|38.84|36.44|38.77|36.37|38.84|36.44|38.75|36.35|0
1761737400000|2025-10-29 11:30:00|38.8|36.4|38.77|36.37|38.81|36.41|38.71|36.31|0
1761737700000|2025-10-29 11:35:00|38.76|36.36|38.72|36.32|38.77|36.37|38.64|36.24|0
1761738000000|2025-10-29 11:40:00|38.71|36.31|38.73|36.33|38.77|36.37|38.71|36.31|0
1761738300000|2025-10-29 11:45:00|38.72|36.32|38.76|36.36|38.77|36.37|38.72|36.32|0
1761738600000|2025-10-29 11:50:00|38.75|36.35|38.76|36.36|38.81|36.41|38.73|36.33|0
1761738900000|2025-10-29 11:55:00|38.79|36.39|38.82|36.42|38.88|36.48|38.75|36.35|0
1761739200000|2025-10-29 12:00:00|38.84|36.44|38.83|36.43|38.86|36.46|38.8|36.4|0
1761739500000|2025-10-29 12:05:00|38.82|36.42|38.87|36.47|38.89|36.49|38.8|36.4|0
1761739800000|2025-10-29 12:10:00|38.86|36.46|38.83|36.43|38.87|36.47|38.74|36.34|0
1761740100000|2025-10-29 12:15:00|38.84|36.44|39.26|36.06|39.26|36.46|38.79|36.06|0
1761740400000|2025-10-29 12:20:00|39.27|36.07|38.87|36.47|39.3|36.53|38.83|36.07|0
1761740700000|2025-10-29 12:25:00|38.89|36.49|38.92|36.52|38.92|36.52|38.85|36.45|0
1761741000000|2025-10-29 12:30:00|38.91|36.51|39|36.6|39.06|36.66|38.89|36.49|0
1761741300000|2025-10-29 12:35:00|39.01|36.61|39.04|36.64|39.08|36.68|38.99|36.59|0
1761741600000|2025-10-29 12:40:00|39.06|36.66|39.08|36.68|39.11|36.71|39.04|36.64|0
1761741900000|2025-10-29 12:45:00|39.09|36.69|39.05|36.65|39.09|36.69|39.03|36.63|0
1761742200000|2025-10-29 12:50:00|39.06|36.66|38.93|36.53|39.09|36.69|38.9|36.5|0
1761742500000|2025-10-29 12:55:00|38.94|36.54|38.97|36.57|39|36.6|38.92|36.52|0
1761742800000|2025-10-29 13:00:00|38.98|36.58|38.91|36.51|39|36.6|38.9|36.5|0
1761743100000|2025-10-29 13:05:00|38.9|36.5|38.89|36.49|38.92|36.52|38.86|36.46|0
1761743400000|2025-10-29 13:10:00|38.9|36.5|38.87|36.47|38.91|36.51|38.86|36.46|0
1761743700000|2025-10-29 13:15:00|38.89|36.49|38.89|36.49|38.91|36.51|38.84|36.44|0
1761744000000|2025-10-29 13:20:00|38.9|36.5|39.26|36.06|39.27|36.51|38.85|36.06|0
1761744300000|2025-10-29 13:25:00|39.24|36.04|39.32|36.12|39.32|36.12|39.19|35.99|0
1761744600000|2025-10-29 13:30:00|39.15|36.75|39.08|36.68|39.33|36.93|39.04|36.64|0
1761744900000|2025-10-29 13:35:00|39.07|36.67|39.2|36.8|39.26|36.86|39.03|36.63|0
1761745200000|2025-10-29 13:40:00|39.21|36.81|38.35|35.95|39.28|36.88|38.35|35.95|0
1761745500000|2025-10-29 13:45:00|38.32|35.92|39.29|36.89|39.37|36.97|38.29|35.89|0
1761745800000|2025-10-29 13:50:00|39.31|36.91|39.32|36.92|39.43|37.03|39.22|36.82|0
1761746100000|2025-10-29 13:55:00|39.33|36.93|39.35|36.95|39.43|37.03|39.26|36.86|0
1761746400000|2025-10-29 14:00:00|39.36|36.96|39.47|37.07|39.49|37.09|39.26|36.86|0
1761746700000|2025-10-29 14:05:00|39.48|37.08|39.62|37.22|39.71|37.31|39.4|37|0
1761747000000|2025-10-29 14:10:00|39.61|37.21|39.67|37.27|39.81|37.41|39.54|37.14|0
1761747300000|2025-10-29 14:15:00|39.68|37.28|39.59|37.19|39.69|37.29|39.55|37.15|0
1761747600000|2025-10-29 14:20:00|39.58|37.18|39.35|36.95|39.67|37.27|39.31|36.91|0
1761747900000|2025-10-29 14:25:00|39.36|36.96|39.35|36.95|39.45|37.05|39.31|36.91|0
1761748200000|2025-10-29 14:30:00|39.33|36.93|39.26|36.86|39.39|36.99|39.25|36.85|0
1761748500000|2025-10-29 14:35:00|39.24|36.84|39.11|36.71|39.35|36.95|39.07|36.67|0
1761748800000|2025-10-29 14:40:00|39.12|36.72|39.04|36.64|39.14|36.74|38.98|36.58|0
1761749100000|2025-10-29 14:45:00|39.02|36.62|39.01|36.61|39.18|36.78|38.96|36.56|0
1761749400000|2025-10-29 14:50:00|38.99|36.59|38.98|36.58|39.22|36.82|38.9|36.5|0
1761749700000|2025-10-29 14:55:00|38.97|36.57|39|36.6|39.03|36.63|38.93|36.53|0
1761750000000|2025-10-29 15:00:00|38.98|36.58|38.97|36.57|39.06|36.66|38.93|36.53|0
1761750300000|2025-10-29 15:05:00|38.98|36.58|38.91|36.51|38.98|36.58|38.81|36.41|0
1761750600000|2025-10-29 15:10:00|38.9|36.5|38.78|36.38|38.96|36.56|38.77|36.37|0
1761750900000|2025-10-29 15:15:00|38.79|36.39|38.67|36.27|38.85|36.45|38.67|36.27|0
1761751200000|2025-10-29 15:20:00|38.68|36.28|38.47|36.07|38.69|36.29|38.4|36|0
1761751500000|2025-10-29 15:25:00|38.46|36.06|38.43|36.03|38.48|36.08|38.36|35.96|0
1761751800000|2025-10-29 15:30:00|38.46|36.06|38.48|36.08|38.53|36.13|38.4|36|0
1761752100000|2025-10-29 15:35:00|38.49|36.09|38.57|36.17|38.63|36.23|38.42|36.02|0
1761752400000|2025-10-29 15:40:00|38.58|36.18|38.59|36.19|38.64|36.24|38.54|36.14|0
1761752700000|2025-10-29 15:45:00|38.6|36.2|38.61|36.21|38.76|36.36|38.5|36.1|0
1761753000000|2025-10-29 15:50:00|38.59|36.19|38.64|36.24|38.69|36.29|38.58|36.18|0
1761753300000|2025-10-29 15:55:00|38.63|36.23|38.65|36.25|38.72|36.32|38.56|36.16|0
1761753600000|2025-10-29 16:00:00|38.67|36.27|38.85|36.45|38.89|36.49|38.56|36.16|0
1761753900000|2025-10-29 16:05:00|38.84|36.44|38.84|36.44|38.94|36.54|38.76|36.36|0
1761754200000|2025-10-29 16:10:00|38.83|36.43|38.65|36.25|38.88|36.48|38.57|36.17|0
1761754500000|2025-10-29 16:15:00|38.64|36.24|38.71|36.31|38.78|36.38|38.64|36.24|0
1761754800000|2025-10-29 16:20:00|38.72|36.32|38.46|36.06|38.73|36.33|38.43|36.03|0
1761755100000|2025-10-29 16:25:00|38.47|36.07|38.48|36.08|38.58|36.18|38.46|36.06|0
1761755400000|2025-10-29 16:30:00|38.5|36.1|38.56|36.16|38.57|36.17|38.46|36.06|0
1761755700000|2025-10-29 16:35:00|38.55|36.15|38.61|36.21|38.62|36.22|38.52|36.12|0
1761756000000|2025-10-29 16:40:00|38.62|36.22|38.6|36.2|38.64|36.24|38.53|36.13|0
1761756300000|2025-10-29 16:45:00|38.61|36.21|38.54|36.14|38.61|36.21|38.44|36.04|0
1761756600000|2025-10-29 16:50:00|38.53|36.13|38.54|36.14|38.64|36.24|38.51|36.11|0
1761756900000|2025-10-29 16:55:00|38.53|36.13|38.57|36.17|38.63|36.23|38.53|36.13|0
1761757200000|2025-10-29 17:00:00|38.56|36.16|38.62|36.22|38.65|36.25|38.55|36.15|0
1761757500000|2025-10-29 17:05:00|38.64|36.24|38.8|36.4|38.82|36.42|38.59|36.19|0
1761757800000|2025-10-29 17:10:00|38.79|36.39|38.73|36.33|38.83|36.43|38.71|36.31|0
1761758100000|2025-10-29 17:15:00|38.74|36.34|38.83|36.43|38.87|36.47|38.71|36.31|0
1761758400000|2025-10-29 17:20:00|38.84|36.44|38.96|36.56|39.03|36.63|38.84|36.44|0
1761758700000|2025-10-29 17:25:00|38.97|36.57|39.09|36.69|39.18|36.78|38.95|36.55|0
1761759000000|2025-10-29 17:30:00|39.13|36.73|39.16|36.76|39.24|36.84|39.06|36.66|0
1761759300000|2025-10-29 17:35:00|39.15|36.75|39.14|36.74|39.2|36.8|39.09|36.69|0
1761759600000|2025-10-29 17:40:00|39.15|36.75|39.13|36.73|39.19|36.79|39.07|36.67|0
1761759900000|2025-10-29 17:45:00|39.14|36.74|38.86|36.46|39.18|36.78|38.86|36.46|0
1761760200000|2025-10-29 17:50:00|38.85|36.45|38.81|36.41|38.92|36.52|38.77|36.37|0
1761760500000|2025-10-29 17:55:00|38.8|36.4|38.91|36.51|38.98|36.58|38.77|36.37|0
1761760800000|2025-10-29 18:00:00|38.88|36.48|38.85|36.45|39.06|36.66|38.54|36.14|0
1761761100000|2025-10-29 18:05:00|38.88|36.48|38.65|36.25|39.1|36.7|38.57|36.17|0
1761761400000|2025-10-29 18:10:00|38.66|36.26|38.79|36.39|38.84|36.44|38.54|36.14|0
1761761700000|2025-10-29 18:15:00|38.8|36.4|38.84|36.44|39|36.6|38.75|36.35|0
1761762000000|2025-10-29 18:20:00|38.83|36.43|38.96|36.56|38.97|36.57|38.73|36.33|0
1761762300000|2025-10-29 18:25:00|38.97|36.57|38.93|36.53|39.07|36.67|38.82|36.42|0
1761762600000|2025-10-29 18:30:00|38.92|36.52|38.52|36.12|38.95|36.55|38.39|35.99|0
1761762900000|2025-10-29 18:35:00|38.53|36.13|41.65|38.29|41.65|38.67|38.5|36.1|0
1761763200000|2025-10-29 18:40:00|41.63|38.27|41.26|37.9|41.97|38.61|40.75|37.39|0
1761763500000|2025-10-29 18:45:00|41.31|37.95|40.7|37.34|41.31|37.95|40.37|37.01|0
1761763800000|2025-10-29 18:50:00|40.58|37.22|39.77|36.41|40.63|37.27|39.63|36.27|0
1761764100000|2025-10-29 18:55:00|39.69|36.33|39.8|36.44|40.01|36.65|39.43|36.07|0
1761764400000|2025-10-29 19:00:00|39.76|36.4|40.6|37.24|40.72|37.36|39.6|36.24|0
1761764700000|2025-10-29 19:05:00|40.59|37.23|40|36.64|40.61|37.25|39.61|36.25|0
1761765000000|2025-10-29 19:10:00|40.04|36.68|39.97|36.61|40.11|36.75|39.64|36.28|0
1761765300000|2025-10-29 19:15:00|39.95|36.59|40.33|36.97|40.73|37.37|39.91|36.55|0
1761765600000|2025-10-29 19:20:00|40.36|37|40.43|37.07|40.66|37.3|40.05|36.69|0
1761765900000|2025-10-29 19:25:00|40.42|37.06|40.65|37.29|40.7|37.34|40.03|36.67|0
1761766200000|2025-10-29 19:30:00|40.66|37.3|40.93|37.57|41.1|37.74|40.5|37.14|0
1761766500000|2025-10-29 19:35:00|40.92|37.56|40.79|37.43|41.42|38.06|40.76|37.4|0
1761766800000|2025-10-29 19:40:00|40.82|37.46|41.06|37.7|41.25|37.89|40.71|37.35|0
1761767100000|2025-10-29 19:45:00|41.05|37.69|40.8|37.44|41.06|37.7|40.45|37.09|0
1761767400000|2025-10-29 19:50:00|40.57|37.21|40.63|37.27|40.7|37.34|40.12|36.76|0
1761767700000|2025-10-29 19:55:00|40.66|37.3|40.25|36.89|40.82|37.46|40.25|36.89|0
1761768000000|2025-10-29 20:00:00|40.23|36.87|39.91|36.55|40.73|37.37|37|33.64|0
1761768300000|2025-10-29 20:05:00|40.01|36.65|40.92|37.56|41.37|38.01|39.99|36.63|0
1761768600000|2025-10-29 20:10:00|40.87|37.51|40.47|37.11|41.13|37.77|40.43|37.07|0
1761768900000|2025-10-29 20:15:00|40.48|37.12|40.23|36.87|40.66|37.3|40|36.64|0
1761769200000|2025-10-29 20:20:00|40.24|36.88|40.79|37.43|40.87|37.51|40.22|36.86|0
1761769500000|2025-10-29 20:25:00|40.8|37.44|40.35|36.99|40.8|37.44|40.33|36.97|0
1761769800000|2025-10-29 20:30:00|40.36|37|40.44|37.08|40.47|37.11|40.31|36.95|0
1761770100000|2025-10-29 20:35:00|40.4|37.04|40.35|36.99|40.42|37.06|40.26|36.9|0
1761770400000|2025-10-29 20:40:00|40.36|37|40.34|36.98|40.36|37|40.26|36.9|0
1761770700000|2025-10-29 20:45:00|40.33|36.97|40.3|36.94|40.36|37|40.25|36.89|0
1761771000000|2025-10-29 20:50:00|40.29|36.93|40.44|37.08|40.44|37.08|40.15|36.79|0
1761771300000|2025-10-29 20:55:00|41|36.52|41.1|36.62|41.12|36.64|40.78|36.3|0
1761771600000|2025-10-29 21:00:00|41.11|36.63|40.95|36.47|41.11|36.63|40.95|36.47|0
1761771900000|2025-10-29 21:05:00|40.96|36.48|41.14|36.66|41.14|36.66|40.95|36.47|0
1761772200000|2025-10-29 21:10:00|41.15|36.67|41.2|36.72|41.28|36.8|41.14|36.66|0
1761772500000|2025-10-29 21:15:00|41.22|36.74|41.22|36.74|41.33|36.85|41.22|36.74|0
1761772800000|2025-10-29 21:20:00|41.23|36.75|41.25|36.77|41.26|36.78|41.19|36.71|0
1761773100000|2025-10-29 21:25:00|41.26|36.78|41.23|36.75|41.29|36.81|41.19|36.71|0
1761773400000|2025-10-29 21:30:00|41.26|36.78|41.29|36.81|41.35|36.87|41.23|36.75|0
1761773700000|2025-10-29 21:35:00|41.32|36.84|41.32|36.84|41.36|36.88|41.3|36.82|0
1761774000000|2025-10-29 21:40:00|41.31|36.83|41.03|36.55|41.32|36.84|41|36.52|0
1761774300000|2025-10-29 21:45:00|41.02|36.54|41.13|36.65|41.14|36.66|41.02|36.54|0
1761774600000|2025-10-29 21:50:00|41.12|36.64|41.03|36.55|41.12|36.64|41|36.52|0
1761774900000|2025-10-29 21:55:00|41.02|36.54|41.62|37.14|41.62|37.14|41.02|36.54|0
1761775200000|2025-10-29 22:00:00|41.71|37.23|41.64|37.16|41.81|37.33|41.24|36.76|0
1761775500000|2025-10-29 22:05:00|41.62|37.14|41.15|36.67|41.65|37.17|41.12|36.64|0
1761775800000|2025-10-29 22:10:00|41.16|36.68|41.25|36.77|41.26|36.78|40.91|36.43|0
1761776100000|2025-10-29 22:15:00|41.23|36.75|41.31|36.83|41.39|36.91|41.2|36.72|0
1761776400000|2025-10-29 22:20:00|41.3|36.82|41.4|36.92|41.41|36.93|41.24|36.76|0
1761776700000|2025-10-29 22:25:00|41.39|36.91|41.55|37.07|41.55|37.07|41.33|36.85|0
1761777000000|2025-10-29 22:30:00|41.54|37.06|41.25|36.77|41.54|37.06|41.23|36.75|0
1761777300000|2025-10-29 22:35:00|41.26|36.78|41.27|36.79|41.3|36.82|41.21|36.73|0
1761777600000|2025-10-29 22:40:00|41.28|36.8|41.27|36.79|41.3|36.82|41.18|36.7|0
1761777900000|2025-10-29 22:45:00|41.26|36.78|41.24|36.76|41.26|36.78|41.2|36.72|0
1761778200000|2025-10-29 22:50:00|41.23|36.75|41.29|36.81|41.3|36.82|41.18|36.7|0
1761778500000|2025-10-29 22:55:00|41.3|36.82|41.31|36.83|41.35|36.87|41.26|36.78|0
1761778800000|2025-10-29 23:00:00|41.32|36.84|41.26|36.78|41.37|36.89|41.2|36.72|0
1761779100000|2025-10-29 23:05:00|41.28|36.8|41.34|36.86|41.36|36.88|41.23|36.75|0
1761779400000|2025-10-29 23:10:00|41.33|36.85|41.31|36.83|41.4|36.92|41.3|36.82|0
1761779700000|2025-10-29 23:15:00|41.32|36.84|41.3|36.82|41.33|36.85|41.25|36.77|0
1761780000000|2025-10-29 23:20:00|41.29|36.81|40.98|36.5|41.32|36.84|40.93|36.45|0
1761780300000|2025-10-29 23:25:00|40.97|36.49|41|36.52|41.04|36.56|40.95|36.47|0
1761780600000|2025-10-29 23:30:00|40.99|36.51|41.27|36.79|41.27|36.79|40.97|36.49|0
1761780900000|2025-10-29 23:35:00|41.31|36.83|41.47|36.99|41.49|37.01|41.31|36.83|0
1761781200000|2025-10-29 23:40:00|41.44|36.96|41.4|36.92|41.51|37.03|41.38|36.9|0
1761781500000|2025-10-29 23:45:00|41.39|36.91|41.08|36.6|41.41|36.93|41.08|36.6|0
1761781800000|2025-10-29 23:50:00|41.07|36.59|40.81|36.33|41.07|36.59|40.81|36.33|0
1761782100000|2025-10-29 23:55:00|40.8|36.32|40.85|36.37|40.88|36.4|40.75|36.27|0
1761782400000|2025-10-30 00:00:00|40.83|36.35|40.61|36.13|40.85|36.37|40.57|36.09|0
1761782700000|2025-10-30 00:05:00|40.62|36.14|40.7|36.22|40.77|36.29|40.61|36.13|0
1761783000000|2025-10-30 00:10:00|40.72|36.24|40.49|36.01|40.72|36.24|40.43|35.95|0
1761783300000|2025-10-30 00:15:00|40.51|36.03|39.88|36.52|40.52|36.66|39.85|35.99|0
1761783600000|2025-10-30 00:20:00|39.87|36.51|39.96|36.6|40.03|36.67|39.85|36.49|0
1761783900000|2025-10-30 00:25:00|39.94|36.58|39.75|36.39|39.94|36.58|39.72|36.36|0
1761784200000|2025-10-30 00:30:00|39.76|36.4|39.62|36.26|39.78|36.42|39.49|36.13|0
1761784500000|2025-10-30 00:35:00|39.63|36.27|39.75|36.39|39.78|36.42|39.58|36.22|0
1761784800000|2025-10-30 00:40:00|39.74|36.38|39.72|36.36|39.81|36.45|39.71|36.35|0
1761785100000|2025-10-30 00:45:00|39.74|36.38|39.82|36.46|39.9|36.54|39.7|36.34|0
1761785400000|2025-10-30 00:50:00|39.81|36.45|39.79|36.43|39.85|36.49|39.73|36.37|0
1761785700000|2025-10-30 00:55:00|39.8|36.44|39.77|36.41|39.84|36.48|39.73|36.37|0
1761786000000|2025-10-30 01:00:00|39.75|36.39|40.27|36.91|40.27|36.91|39.7|36.34|0
1761786300000|2025-10-30 01:05:00|40.24|36.88|39.63|36.27|40.27|36.91|39.61|36.25|0
1761786600000|2025-10-30 01:10:00|39.64|36.28|39.82|36.46|39.85|36.49|39.56|36.2|0
1761786900000|2025-10-30 01:15:00|39.81|36.45|39.75|36.39|39.86|36.5|39.72|36.36|0
1761787200000|2025-10-30 01:20:00|39.76|36.4|39.77|36.41|39.83|36.47|39.7|36.34|0
1761787500000|2025-10-30 01:25:00|39.75|36.39|39.76|36.4|39.8|36.44|39.72|36.36|0
1761787800000|2025-10-30 01:30:00|39.77|36.41|39.69|36.33|39.95|36.59|39.69|36.33|0
1761788100000|2025-10-30 01:35:00|39.7|36.34|39.66|36.3|39.73|36.37|39.63|36.27|0
1761788400000|2025-10-30 01:40:00|39.67|36.31|39.45|36.09|39.72|36.36|39.34|35.98|0
1761788700000|2025-10-30 01:45:00|39.43|36.07|39.61|36.25|39.62|36.26|39.42|36.06|0
1761789000000|2025-10-30 01:50:00|39.63|36.27|39.59|36.23|39.65|36.29|39.56|36.2|0
1761789300000|2025-10-30 01:55:00|39.58|36.22|39.51|36.15|39.66|36.3|39.5|36.14|0
1761789600000|2025-10-30 02:00:00|39.5|36.14|39.47|36.11|39.55|36.19|39.47|36.11|0
1761789900000|2025-10-30 02:05:00|39.48|36.12|39.22|35.86|39.54|36.18|39.21|35.85|0
1761790200000|2025-10-30 02:10:00|39.21|35.85|39.1|35.74|39.28|35.92|39.08|35.72|0
1761790500000|2025-10-30 02:15:00|39.11|35.75|38.98|35.62|39.12|35.76|38.85|35.49|0
1761790800000|2025-10-30 02:20:00|38.99|35.63|39.01|35.65|39.06|35.7|38.88|35.52|0
1761791100000|2025-10-30 02:25:00|39.02|35.66|38.97|35.61|39.04|35.68|38.97|35.61|0
1761791400000|2025-10-30 02:30:00|38.98|35.62|39.05|35.69|39.07|35.71|38.96|35.6|0
1761791700000|2025-10-30 02:35:00|39.04|35.68|39.09|35.73|39.1|35.74|39.01|35.65|0
1761792000000|2025-10-30 02:40:00|39.07|35.71|39.02|35.66|39.1|35.74|38.98|35.62|0
1761792300000|2025-10-30 02:45:00|39|35.64|39.12|35.76|39.13|35.77|38.95|35.59|0
1761792600000|2025-10-30 02:50:00|39.13|35.77|39.09|35.73|39.13|35.77|39.05|35.69|0
1761792900000|2025-10-30 02:55:00|39.1|35.74|39.1|35.74|39.13|35.77|39.06|35.7|0
1761793200000|2025-10-30 03:00:00|39.08|35.72|39|35.64|39.11|35.75|38.99|35.63|0
1761793500000|2025-10-30 03:05:00|39.01|35.65|38.9|35.54|39.02|35.66|38.87|35.51|0
1761793800000|2025-10-30 03:10:00|38.92|35.56|38.78|35.42|38.98|35.62|38.77|35.41|0
1761794100000|2025-10-30 03:15:00|38.77|35.41|38.73|35.37|38.84|35.48|38.68|35.32|0
1761794400000|2025-10-30 03:20:00|38.74|35.38|38.75|35.39|38.8|35.44|38.69|35.33|0
1761794700000|2025-10-30 03:25:00|38.74|35.38|38.77|35.41|38.81|35.45|38.69|35.33|0
1761795000000|2025-10-30 03:30:00|38.76|35.4|38.79|35.43|38.82|35.46|38.75|35.39|0
1761795300000|2025-10-30 03:35:00|38.8|35.44|38.78|35.42|38.8|35.44|38.7|35.34|0
1761795600000|2025-10-30 03:40:00|38.79|35.43|38.89|35.53|38.92|35.56|38.78|35.42|0
1761795900000|2025-10-30 03:45:00|38.9|35.54|38.74|35.38|38.91|35.55|38.73|35.37|0
1761796200000|2025-10-30 03:50:00|38.76|35.4|38.89|35.53|38.94|35.58|38.72|35.36|0
1761796500000|2025-10-30 03:55:00|38.9|35.54|38.9|35.54|38.97|35.61|38.77|35.41|0
1761796800000|2025-10-30 04:00:00|38.91|35.55|39.05|35.69|39.1|35.74|38.85|35.49|0
1761797100000|2025-10-30 04:05:00|39.07|35.71|39.76|36.4|39.76|36.4|39.06|35.7|0
1761797400000|2025-10-30 04:10:00|39.78|36.42|40.74|37.38|40.94|37.58|39.78|36.42|0
1761797700000|2025-10-30 04:15:00|40.75|37.39|40.66|37.3|41.1|37.74|40.51|37.15|0
1761798000000|2025-10-30 04:20:00|40.67|37.31|41.34|37.98|41.34|37.98|40.24|36.88|0
1761798300000|2025-10-30 04:25:00|41.31|37.95|41.06|37.7|41.31|37.95|40.68|37.32|0
1761798600000|2025-10-30 04:30:00|41.07|37.71|41.02|37.66|41.41|38.05|40.89|37.53|0
1761798900000|2025-10-30 04:35:00|41|37.64|40.16|36.8|41|37.64|39.94|36.58|0
1761799200000|2025-10-30 04:40:00|40.18|36.82|40.85|37.49|40.85|37.49|40.14|36.78|0
1761799500000|2025-10-30 04:45:00|40.78|37.42|40.76|37.4|40.91|37.55|40.45|37.09|0
1761799800000|2025-10-30 04:50:00|40.74|37.38|40.2|36.84|40.84|37.48|40.2|36.84|0
1761800100000|2025-10-30 04:55:00|40.18|36.82|40.66|37.3|40.67|37.31|40.17|36.81|0
1761800400000|2025-10-30 05:00:00|40.65|37.29|40.61|37.25|40.76|37.4|40.4|37.04|0
1761800700000|2025-10-30 05:05:00|40.62|37.26|40.29|36.93|40.63|37.27|40.21|36.85|0
1761801000000|2025-10-30 05:10:00|40.3|36.94|40.21|36.85|40.48|37.12|40.2|36.84|0
1761801300000|2025-10-30 05:15:00|40.18|36.82|40.18|36.82|40.4|37.04|40.1|36.74|0
1761801600000|2025-10-30 05:20:00|40.17|36.81|39.93|36.57|40.25|36.89|39.91|36.55|0
1761801900000|2025-10-30 05:25:00|39.91|36.55|39.83|36.47|39.99|36.63|39.75|36.39|0
1761802200000|2025-10-30 05:30:00|39.85|36.49|39.6|36.24|39.85|36.49|39.58|36.22|0
1761802500000|2025-10-30 05:35:00|39.63|36.27|39.58|36.22|39.67|36.31|39.4|36.04|0
1761802800000|2025-10-30 05:40:00|39.6|36.24|39.69|36.33|39.76|36.4|39.3|35.94|0
1761803100000|2025-10-30 05:45:00|39.67|36.31|39.74|36.38|39.91|36.55|39.64|36.28|0
1761803400000|2025-10-30 05:50:00|39.76|36.4|39.64|36.28|39.8|36.44|39.56|36.2|0
1761803700000|2025-10-30 05:55:00|39.65|36.29|39.8|36.44|39.81|36.45|39.63|36.27|0
1761804000000|2025-10-30 06:00:00|39.78|36.42|39.99|36.63|40|36.64|39.77|36.41|0
1761804300000|2025-10-30 06:05:00|40|36.64|40.15|36.79|40.26|36.9|39.94|36.58|0
1761804600000|2025-10-30 06:10:00|40.16|36.8|40.09|36.73|40.26|36.9|40.01|36.65|0
1761804900000|2025-10-30 06:15:00|40.07|36.71|40.25|36.89|40.36|37|40.07|36.71|0
1761805200000|2025-10-30 06:20:00|40.27|36.91|40.35|36.99|40.39|37.03|40.18|36.82|0
1761805500000|2025-10-30 06:25:00|40.32|36.96|40.31|36.95|40.41|37.05|40.28|36.92|0
1761805800000|2025-10-30 06:30:00|40.34|36.98|40.21|36.85|40.37|37.01|40.06|36.7|0
1761806100000|2025-10-30 06:35:00|40.22|36.86|40.09|36.73|40.25|36.89|40.02|36.66|0
1761806400000|2025-10-30 06:40:00|40.1|36.74|40.1|36.74|40.14|36.78|40.03|36.67|0
1761806700000|2025-10-30 06:45:00|40.09|36.73|39.85|36.49|40.09|36.73|39.82|36.46|0
1761807000000|2025-10-30 06:50:00|39.84|36.48|39.68|36.32|39.85|36.49|39.63|36.27|0
1761807300000|2025-10-30 06:55:00|39.69|36.33|39.99|36.63|40|36.64|39.67|36.31|0
1761807600000|2025-10-30 07:00:00|39.95|36.59|40.26|36.9|40.36|37|39.88|36.52|0
1761807900000|2025-10-30 07:05:00|40.27|36.91|40|36.64|40.32|36.96|39.86|36.5|0
1761808200000|2025-10-30 07:10:00|39.97|36.61|39.45|36.09|40.02|36.66|39.41|36.05|0
1761808500000|2025-10-30 07:15:00|39.47|36.11|39.16|35.8|39.48|36.12|39.09|35.73|0
1761808800000|2025-10-30 07:20:00|39.17|35.81|39.49|36.13|39.53|36.17|39.17|35.81|0
1761809100000|2025-10-30 07:25:00|39.48|36.12|39.69|36.33|39.71|36.35|39.47|36.11|0
1761809400000|2025-10-30 07:30:00|39.66|36.3|39.61|36.25|39.68|36.32|39.52|36.16|0
1761809700000|2025-10-30 07:35:00|39.6|36.24|39.57|36.21|39.64|36.28|39.52|36.16|0
1761810000000|2025-10-30 07:40:00|39.59|36.23|39.48|36.12|39.64|36.28|39.39|36.03|0
1761810300000|2025-10-30 07:45:00|39.47|36.11|39.38|36.02|39.51|36.15|39.33|35.97|0
1761810600000|2025-10-30 07:50:00|39.39|36.03|39.25|35.89|39.43|36.07|39.21|35.85|0
1761810900000|2025-10-30 07:55:00|39.24|35.88|39.03|35.67|39.3|35.94|38.94|35.58|0
1761811200000|2025-10-30 08:00:00|39.04|35.68|39.15|35.79|39.2|35.84|38.99|35.63|0
1761811500000|2025-10-30 08:05:00|39.16|35.8|39.24|35.88|39.27|35.91|39.08|35.72|0
1761811800000|2025-10-30 08:10:00|39.25|35.89|39.42|36.06|39.44|36.08|39.07|35.71|0
1761812100000|2025-10-30 08:15:00|39.41|36.05|39.33|35.97|39.42|36.06|39.2|35.84|0
1761812400000|2025-10-30 08:20:00|39.32|35.96|39.07|35.71|39.35|35.99|39.05|35.69|0
1761812700000|2025-10-30 08:25:00|39.08|35.72|39.08|35.72|39.16|35.8|39.02|35.66|0
1761813000000|2025-10-30 08:30:00|39.09|35.73|39.17|35.81|39.22|35.86|39.05|35.69|0
1761813300000|2025-10-30 08:35:00|39.16|35.8|39.17|35.81|39.21|35.85|39.11|35.75|0
1761813600000|2025-10-30 08:40:00|39.16|35.8|39.01|35.65|39.22|35.86|38.94|35.58|0
1761813900000|2025-10-30 08:45:00|38.98|35.62|39.01|35.65|39.04|35.68|38.81|35.45|0
1761814200000|2025-10-30 08:50:00|39|35.64|39.04|35.68|39.09|35.73|38.95|35.59|0
1761814500000|2025-10-30 08:55:00|39.01|35.65|39.03|35.67|39.08|35.72|38.89|35.53|0
1761814800000|2025-10-30 09:00:00|39.02|35.66|38.99|35.63|39.02|35.66|38.83|35.47|0
1761815100000|2025-10-30 09:05:00|38.98|35.62|38.75|35.39|39.03|35.67|38.74|35.38|0
1761815400000|2025-10-30 09:10:00|38.76|35.4|38.98|35.62|39.17|35.81|38.73|35.37|0
1761815700000|2025-10-30 09:15:00|38.97|35.61|38.61|36.21|39.12|36.21|38.61|35.61|0
1761816000000|2025-10-30 09:20:00|38.62|36.22|38.91|36.51|39|36.6|38.61|36.21|0
1761816300000|2025-10-30 09:25:00|38.92|36.52|38.91|36.51|38.97|36.57|38.88|36.48|0
1761816600000|2025-10-30 09:30:00|38.92|36.52|38.92|36.52|38.98|36.58|38.83|36.43|0
1761816900000|2025-10-30 09:35:00|38.93|36.53|38.97|36.57|39.02|36.62|38.89|36.49|0
1761817200000|2025-10-30 09:40:00|38.98|36.58|39.11|36.71|39.18|36.78|38.95|36.55|0
1761817500000|2025-10-30 09:45:00|39.13|36.73|39.36|36.96|39.41|37.01|39.08|36.68|0
1761817800000|2025-10-30 09:50:00|39.37|36.97|39.31|36.91|39.42|37.02|39.28|36.88|0
1761818100000|2025-10-30 09:55:00|39.37|36.97|39.35|36.95|39.4|37|39.23|36.83|0
1761818400000|2025-10-30 10:00:00|39.33|36.93|39.3|36.9|39.36|36.96|39.18|36.78|0
1761818700000|2025-10-30 10:05:00|39.29|36.89|39.16|36.76|39.32|36.92|39.11|36.71|0
1761819000000|2025-10-30 10:10:00|39.17|36.77|39.14|36.74|39.18|36.78|39.04|36.64|0
1761819300000|2025-10-30 10:15:00|39.13|36.73|39.11|36.71|39.2|36.8|39.06|36.66|0
1761819600000|2025-10-30 10:20:00|39.12|36.72|39.11|36.71|39.2|36.8|39.06|36.66|0
1761819900000|2025-10-30 10:25:00|39.13|36.73|39.14|36.74|39.16|36.76|39.09|36.69|0
1761820200000|2025-10-30 10:30:00|39.11|36.71|39.01|36.61|39.12|36.72|38.9|36.5|0
1761820500000|2025-10-30 10:35:00|39|36.6|39.05|36.65|39.08|36.68|38.99|36.59|0
1761820800000|2025-10-30 10:40:00|39.06|36.66|38.96|36.56|39.12|36.72|38.91|36.51|0
1761821100000|2025-10-30 10:45:00|38.84|36.44|38.9|36.5|38.91|36.51|38.74|36.34|0
1761821400000|2025-10-30 10:50:00|38.89|36.49|38.83|36.43|38.91|36.51|38.7|36.3|0
1761821700000|2025-10-30 10:55:00|38.82|36.42|38.8|36.4|38.86|36.46|38.75|36.35|0
1761822000000|2025-10-30 11:00:00|38.79|36.39|38.82|36.42|38.92|36.52|38.76|36.36|0
1761822300000|2025-10-30 11:05:00|38.83|36.43|38.8|36.4|38.85|36.45|38.71|36.31|0
1761822600000|2025-10-30 11:10:00|38.79|36.39|38.64|36.24|38.8|36.4|38.61|36.21|0
1761822900000|2025-10-30 11:15:00|38.65|36.25|38.41|36.01|38.67|36.27|38.41|36.01|0
1761823200000|2025-10-30 11:20:00|38.4|36|38.31|35.91|38.52|36.12|38.28|35.88|0
1761823500000|2025-10-30 11:25:00|38.32|35.92|38.29|35.89|38.36|35.96|38.26|35.86|0
1761823800000|2025-10-30 11:30:00|38.3|35.9|38.28|35.88|38.38|35.98|38.25|35.85|0
1761824100000|2025-10-30 11:35:00|38.29|35.89|38.26|35.86|38.33|35.93|38.21|35.81|0
1761824400000|2025-10-30 11:40:00|38.24|35.84|38.14|35.74|38.26|35.86|38.1|35.7|0
1761824700000|2025-10-30 11:45:00|38.15|35.75|38.23|35.83|38.26|35.86|38.13|35.73|0
1761825000000|2025-10-30 11:50:00|38.31|35.91|38.41|36.01|38.47|36.07|38.29|35.89|0
1761825300000|2025-10-30 11:55:00|38.39|35.99|38.46|36.06|38.47|36.07|38.31|35.91|0
1761825600000|2025-10-30 12:00:00|38.45|36.05|38.51|36.11|38.6|36.2|38.43|36.03|0
1761825900000|2025-10-30 12:05:00|38.5|36.1|38.57|36.17|38.61|36.21|38.32|35.92|0
1761826200000|2025-10-30 12:10:00|38.6|36.2|39.09|36.69|39.09|36.69|38.55|36.15|0
1761826500000|2025-10-30 12:15:00|39.1|36.7|39.03|36.63|39.23|36.83|39.02|36.62|0
1761826800000|2025-10-30 12:20:00|39.06|36.66|39.16|36.76|39.22|36.82|38.82|36.42|0
1761827100000|2025-10-30 12:25:00|39.18|36.78|39.65|37.25|39.65|37.25|39.17|36.77|0
1761827400000|2025-10-30 12:30:00|39.64|37.24|39.34|36.94|39.83|37.43|38.57|36.17|0
1761827700000|2025-10-30 12:35:00|39.35|36.95|39.59|37.19|39.62|37.22|39.29|36.89|0
1761828000000|2025-10-30 12:40:00|39.61|37.21|39.84|37.44|39.92|37.52|39.5|37.1|0
1761828300000|2025-10-30 12:45:00|39.83|37.43|39.83|37.43|39.89|37.49|39.72|37.32|0
1761828600000|2025-10-30 12:50:00|39.84|37.44|39.96|37.56|40.02|37.62|39.83|37.43|0
1761828900000|2025-10-30 12:55:00|39.98|37.58|40.2|37.8|40.22|37.82|39.87|37.47|0
1761829200000|2025-10-30 13:00:00|40.17|37.77|40.52|38.12|40.52|38.12|40.09|37.69|0
1761829500000|2025-10-30 13:05:00|40.49|38.09|40.34|37.94|40.53|38.13|40.28|37.88|0
1761829800000|2025-10-30 13:10:00|40.33|37.93|40.19|37.79|40.41|38.01|40.06|37.66|0
1761830100000|2025-10-30 13:15:00|40.18|37.78|40.21|37.81|40.38|37.98|40.14|37.74|0
1761830400000|2025-10-30 13:20:00|40.23|37.83|40.64|37.44|40.65|37.91|40.16|37.44|0
1761830700000|2025-10-30 13:25:00|40.63|37.43|40.71|37.51|40.94|37.74|40.59|37.39|0
1761831000000|2025-10-30 13:30:00|40.44|38.04|40.57|38.17|40.62|38.22|40.38|37.98|0
1761831300000|2025-10-30 13:35:00|40.58|38.18|41|38.6|41.26|38.86|40.43|38.03|0
1761831600000|2025-10-30 13:40:00|41.04|38.64|40.57|38.17|41.18|38.78|40.51|38.11|0
1761831900000|2025-10-30 13:45:00|40.63|38.23|39.77|37.37|40.66|38.26|39.66|37.26|0
1761832200000|2025-10-30 13:50:00|39.76|37.36|39.45|37.05|39.76|37.36|39.1|36.7|0
1761832500000|2025-10-30 13:55:00|39.43|37.03|39.77|37.37|39.91|37.51|39.3|36.9|0
1761832800000|2025-10-30 14:00:00|39.78|37.38|40.12|37.72|40.26|37.86|39.31|36.91|0
1761833100000|2025-10-30 14:05:00|40.13|37.73|39.98|37.58|40.19|37.79|39.69|37.29|0
1761833400000|2025-10-30 14:10:00|39.99|37.59|39.9|37.5|40.23|37.83|39.82|37.42|0
1761833700000|2025-10-30 14:15:00|39.89|37.49|40.28|37.88|40.33|37.93|39.87|37.47|0
1761834000000|2025-10-30 14:20:00|40.31|37.91|40.51|38.11|40.54|38.14|39.95|37.55|0
1761834300000|2025-10-30 14:25:00|40.54|38.14|40.62|38.22|40.66|38.26|40.3|37.9|0
1761834600000|2025-10-30 14:30:00|40.61|38.21|40.23|37.83|40.63|38.23|40.17|37.77|0
1761834900000|2025-10-30 14:35:00|40.22|37.82|40.16|37.76|40.37|37.97|40.1|37.7|0
1761835200000|2025-10-30 14:40:00|40.15|37.75|39.8|37.4|40.18|37.78|39.73|37.33|0
1761835500000|2025-10-30 14:45:00|39.81|37.41|40.03|37.63|40.22|37.82|39.67|37.27|0
1761835800000|2025-10-30 14:50:00|40.06|37.66|40.46|38.06|40.57|38.17|40.02|37.62|0
1761836100000|2025-10-30 14:55:00|40.47|38.07|40.38|37.98|40.58|38.18|40.31|37.91|0
1761836400000|2025-10-30 15:00:00|40.37|37.97|40.13|37.73|40.4|38|40|37.6|0
1761836700000|2025-10-30 15:05:00|40.16|37.76|40.2|37.8|40.4|38|40.07|37.67|0
1761837000000|2025-10-30 15:10:00|40.19|37.79|40.04|37.64|40.22|37.82|39.94|37.54|0
1761837300000|2025-10-30 15:15:00|40.05|37.65|39.97|37.57|40.21|37.81|39.93|37.53|0
1761837600000|2025-10-30 15:20:00|39.98|37.58|39.86|37.46|40.06|37.66|39.78|37.38|0
1761837900000|2025-10-30 15:25:00|39.85|37.45|40.05|37.65|40.13|37.73|39.83|37.43|0
1761838200000|2025-10-30 15:30:00|40.04|37.64|40.29|37.89|40.33|37.93|39.98|37.58|0
1761838500000|2025-10-30 15:35:00|40.3|37.9|40.6|38.2|40.67|38.27|40.26|37.86|0
1761838800000|2025-10-30 15:40:00|40.57|38.17|40.78|38.38|40.96|38.56|40.57|38.17|0
1761839100000|2025-10-30 15:45:00|40.77|38.37|40.96|38.56|41.07|38.67|40.67|38.27|0
1761839400000|2025-10-30 15:50:00|40.88|38.48|40.84|38.44|40.94|38.54|40.75|38.35|0
1761839700000|2025-10-30 15:55:00|40.83|38.43|40.85|38.45|40.89|38.49|40.48|38.08|0
1761840000000|2025-10-30 16:00:00|40.86|38.46|40.58|38.18|40.94|38.54|40.52|38.12|0
1761840300000|2025-10-30 16:05:00|40.57|38.17|40.16|37.76|40.64|38.24|40.13|37.73|0
1761840600000|2025-10-30 16:10:00|40.12|37.72|39.96|37.56|40.23|37.83|39.91|37.51|0
1761840900000|2025-10-30 16:15:00|39.95|37.55|39.89|37.49|40.08|37.68|39.75|37.35|0
1761841200000|2025-10-30 16:20:00|39.88|37.48|39.94|37.54|40.14|37.74|39.81|37.41|0
1761841500000|2025-10-30 16:25:00|39.92|37.52|39.82|37.42|39.98|37.58|39.77|37.37|0
1761841800000|2025-10-30 16:30:00|39.81|37.41|40.09|37.69|40.09|37.69|39.78|37.38|0
1761842100000|2025-10-30 16:35:00|40.08|37.68|40.2|37.8|40.39|37.99|40.07|37.67|0
1761842400000|2025-10-30 16:40:00|40.21|37.81|40.08|37.68|40.3|37.9|40.07|37.67|0
1761842700000|2025-10-30 16:45:00|40.09|37.69|40.02|37.62|40.12|37.72|39.89|37.49|0
1761843000000|2025-10-30 16:50:00|40.01|37.61|39.93|37.53|40.11|37.71|39.87|37.47|0
1761843300000|2025-10-30 16:55:00|39.91|37.51|39.62|37.22|39.94|37.54|39.6|37.2|0
1761843600000|2025-10-30 17:00:00|39.64|37.24|39.71|37.31|39.74|37.34|39.59|37.19|0
1761843900000|2025-10-30 17:05:00|39.7|37.3|39.95|37.55|40.11|37.71|39.68|37.28|0
1761844200000|2025-10-30 17:10:00|39.98|37.58|39.93|37.53|40.1|37.7|39.9|37.5|0
1761844500000|2025-10-30 17:15:00|39.92|37.52|39.9|37.5|40.01|37.61|39.84|37.44|0
1761844800000|2025-10-30 17:20:00|39.91|37.51|39.77|37.37|40|37.6|39.71|37.31|0
1761845100000|2025-10-30 17:25:00|39.83|37.43|39.74|37.34|39.83|37.43|39.48|37.08|0
1761845400000|2025-10-30 17:30:00|39.75|37.35|39.88|37.48|39.97|37.57|39.73|37.33|0
1761845700000|2025-10-30 17:35:00|39.89|37.49|39.97|37.57|40.06|37.66|39.86|37.46|0
1761846000000|2025-10-30 17:40:00|39.96|37.56|39.89|37.49|40.11|37.71|39.88|37.48|0
1761846300000|2025-10-30 17:45:00|39.88|37.48|39.65|37.25|39.96|37.56|39.6|37.2|0
1761846600000|2025-10-30 17:50:00|39.64|37.24|39.55|37.15|39.79|37.39|39.52|37.12|0
1761846900000|2025-10-30 17:55:00|39.56|37.16|39.62|37.22|39.67|37.27|39.51|37.11|0
1761847200000|2025-10-30 18:00:00|39.63|37.23|39.7|37.3|39.72|37.32|39.53|37.13|0
1761847500000|2025-10-30 18:05:00|39.69|37.29|40.07|37.67|40.24|37.84|39.68|37.28|0
1761847800000|2025-10-30 18:10:00|40.09|37.69|40.4|38|40.45|38.05|39.99|37.59|0
1761848100000|2025-10-30 18:15:00|40.41|38.01|40.29|37.89|40.54|38.14|40.24|37.84|0
1761848400000|2025-10-30 18:20:00|40.27|37.87|40.34|37.94|40.48|38.08|40.19|37.79|0
1761848700000|2025-10-30 18:25:00|40.36|37.96|40.32|37.92|40.5|38.1|40.29|37.89|0
1761849000000|2025-10-30 18:30:00|40.31|37.91|40.3|37.9|40.34|37.94|40.02|37.62|0
1761849300000|2025-10-30 18:35:00|40.28|37.88|40.63|38.23|40.65|38.25|40.2|37.8|0
1761849600000|2025-10-30 18:40:00|40.61|38.21|40.52|38.12|40.7|38.3|40.46|38.06|0
1761849900000|2025-10-30 18:45:00|40.54|38.14|40.3|37.9|40.55|38.15|40.2|37.8|0
1761850200000|2025-10-30 18:50:00|40.33|37.93|40.06|37.66|40.5|38.1|40.02|37.62|0
1761850500000|2025-10-30 18:55:00|40.07|37.67|40.29|37.89|40.34|37.94|39.97|37.57|0
1761850800000|2025-10-30 19:00:00|40.31|37.91|40.47|38.07|40.56|38.16|40.29|37.89|0
1761851100000|2025-10-30 19:05:00|40.48|38.08|40.53|38.13|40.74|38.34|40.47|38.07|0
1761851400000|2025-10-30 19:10:00|40.55|38.15|40.81|38.41|40.83|38.43|40.55|38.15|0
1761851700000|2025-10-30 19:15:00|40.8|38.4|40.92|38.52|41.17|38.77|40.72|38.32|0
1761852000000|2025-10-30 19:20:00|40.94|38.54|41.41|39.01|41.66|39.26|40.94|38.54|0
1761852300000|2025-10-30 19:25:00|41.4|39|41.17|38.77|41.4|39|41.11|38.71|0
1761852600000|2025-10-30 19:30:00|41.16|38.76|41.04|38.64|41.16|38.76|40.87|38.47|0
1761852900000|2025-10-30 19:35:00|41.05|38.65|41.39|38.99|41.42|39.02|41.03|38.63|0
1761853200000|2025-10-30 19:40:00|41.41|39.01|41.49|39.09|41.57|39.17|41.39|38.99|0
1761853500000|2025-10-30 19:45:00|41.48|39.08|41.5|39.1|41.81|39.41|41.41|39.01|0
1761853800000|2025-10-30 19:50:00|41.46|39.06|41.66|39.26|41.67|39.27|41.15|38.75|0
1761854100000|2025-10-30 19:55:00|41.71|39.31|41.64|39.24|41.93|39.53|41.56|39.16|0
1761854400000|2025-10-30 20:00:00|41.8|39.4|40.62|38.22|41.91|39.51|40.6|38.2|0
1761854700000|2025-10-30 20:05:00|40.61|38.21|40.72|38.32|40.8|38.4|40.33|37.93|0
1761855000000|2025-10-30 20:10:00|40.73|38.33|40.61|38.21|40.79|38.39|40.57|38.17|0
1761855300000|2025-10-30 20:15:00|40.6|38.2|40.2|37.8|40.67|38.27|40.16|37.76|0
1761855600000|2025-10-30 20:20:00|40.21|37.81|40.48|38.08|40.49|38.09|40.2|37.8|0
1761855900000|2025-10-30 20:25:00|40.47|38.07|40.42|38.02|40.52|38.12|40.29|37.89|0
1761856200000|2025-10-30 20:30:00|40.39|37.99|40.42|38.02|41.39|38.99|40.21|37.81|0
1761856500000|2025-10-30 20:35:00|40.4|38|40.02|37.62|40.5|38.1|39.94|37.54|0
1761856800000|2025-10-30 20:40:00|40.01|37.61|39.78|37.38|40.1|37.7|39.66|37.26|0
1761857100000|2025-10-30 20:45:00|39.77|37.37|39.8|37.4|39.8|37.4|39.51|37.11|0
1761857400000|2025-10-30 20:50:00|39.81|37.41|39.47|37.07|39.81|37.41|39.4|37|0
1761857700000|2025-10-30 20:55:00|39.87|36.67|39.78|36.58|39.94|36.74|39.74|36.54|0
1761858000000|2025-10-30 21:00:00|39.75|36.55|39.73|36.53|39.75|36.55|39.71|36.51|0
1761858300000|2025-10-30 21:05:00|39.72|36.52|39.68|36.48|39.73|36.53|39.66|36.46|0
1761858600000|2025-10-30 21:10:00|39.69|36.49|39.72|36.52|39.74|36.54|39.69|36.49|0
1761858900000|2025-10-30 21:15:00|39.71|36.51|39.7|36.5|39.73|36.53|39.7|36.5|0
1761859200000|2025-10-30 21:20:00|39.71|36.51|39.73|36.53|39.73|36.53|39.7|36.5|0
1761859500000|2025-10-30 21:25:00|39.74|36.54|39.72|36.52|39.76|36.56|39.7|36.5|0
1761859800000|2025-10-30 21:30:00|39.68|36.48|39.72|36.52|39.72|36.52|39.68|36.48|0
1761860100000|2025-10-30 21:35:00|39.73|36.53|39.75|36.55|39.82|36.62|39.72|36.52|0
1761860400000|2025-10-30 21:40:00|39.74|36.54|39.71|36.51|39.77|36.57|39.69|36.49|0
1761860700000|2025-10-30 21:45:00|39.75|36.55|39.71|36.51|39.78|36.58|39.71|36.51|0
1761861000000|2025-10-30 21:50:00|39.72|36.52|39.7|36.5|39.73|36.53|39.69|36.49|0
1761861300000|2025-10-30 21:55:00|39.69|36.49|39.69|36.49|39.75|36.55|39.69|36.49|0
1761861600000|2025-10-30 22:00:00|39.61|36.41|39.71|36.51|39.76|36.56|39.48|36.28|0
1761861900000|2025-10-30 22:05:00|39.7|36.5|39.72|36.52|39.77|36.57|39.64|36.44|0
1761862200000|2025-10-30 22:10:00|39.71|36.51|39.76|36.56|39.8|36.6|39.71|36.51|0
1761862500000|2025-10-30 22:15:00|39.77|36.57|39.74|36.54|39.81|36.61|39.73|36.53|0
1761862800000|2025-10-30 22:20:00|39.75|36.55|39.68|36.48|39.79|36.59|39.64|36.44|0
1761863100000|2025-10-30 22:25:00|39.69|36.49|39.64|36.44|39.74|36.54|39.63|36.43|0
1761863400000|2025-10-30 22:30:00|39.63|36.43|39.76|36.56|39.77|36.57|39.57|36.37|0
1761863700000|2025-10-30 22:35:00|39.75|36.55|39.73|36.53|39.76|36.56|39.68|36.48|0
1761864000000|2025-10-30 22:40:00|39.72|36.52|39.74|36.54|39.75|36.55|39.69|36.49|0
1761864300000|2025-10-30 22:45:00|39.75|36.55|39.85|36.65|39.85|36.65|39.72|36.52|0
1761864600000|2025-10-30 22:50:00|39.86|36.66|39.82|36.62|39.88|36.68|39.78|36.58|0
1761864900000|2025-10-30 22:55:00|39.81|36.61|39.76|36.56|39.82|36.62|39.74|36.54|0
1761865200000|2025-10-30 23:00:00|39.78|36.58|39.72|36.52|39.8|36.6|39.71|36.51|0
1761865500000|2025-10-30 23:05:00|39.73|36.53|39.79|36.59|39.86|36.66|39.71|36.51|0
1761865800000|2025-10-30 23:10:00|39.78|36.58|39.8|36.6|39.82|36.62|39.64|36.44|0
1761866100000|2025-10-30 23:15:00|39.81|36.61|39.95|36.75|39.96|36.76|39.78|36.58|0
1761866400000|2025-10-30 23:20:00|39.94|36.74|39.95|36.75|39.97|36.77|39.89|36.69|0
1761866700000|2025-10-30 23:25:00|39.96|36.76|39.84|36.64|39.98|36.78|39.82|36.62|0
1761867000000|2025-10-30 23:30:00|39.83|36.63|39.98|36.78|40|36.8|39.79|36.59|0
1761867300000|2025-10-30 23:35:00|39.99|36.79|39.82|36.62|40|36.8|39.8|36.6|0
1761867600000|2025-10-30 23:40:00|39.84|36.64|39.73|36.53|39.87|36.67|39.72|36.52|0
1761867900000|2025-10-30 23:45:00|39.74|36.54|39.69|36.49|39.78|36.58|39.62|36.42|0
1761868200000|2025-10-30 23:50:00|39.68|36.48|39.63|36.43|39.68|36.48|39.63|36.43|0
1761868500000|2025-10-30 23:55:00|39.64|36.44|39.5|36.3|39.64|36.44|39.47|36.27|0
1761868800000|2025-10-31 00:00:00|39.49|36.29|39.82|36.62|39.82|36.62|39.49|36.29|0
1761869100000|2025-10-31 00:05:00|39.83|36.63|39.85|36.65|39.93|36.73|39.83|36.63|0
1761869400000|2025-10-31 00:10:00|39.86|36.66|39.7|36.5|39.9|36.7|39.7|36.5|0
1761869700000|2025-10-31 00:15:00|39.71|36.51|39.45|37.05|39.72|37.18|39.3|36.5|0
1761870000000|2025-10-31 00:20:00|39.46|37.06|39.3|36.9|39.46|37.06|39.27|36.87|0
1761870300000|2025-10-31 00:25:00|39.29|36.89|39.27|36.87|39.29|36.89|39.17|36.77|0
1761870600000|2025-10-31 00:30:00|39.3|36.9|39.3|36.9|39.34|36.94|39.21|36.81|0
1761870900000|2025-10-31 00:35:00|39.32|36.92|39.3|36.9|39.36|36.96|39.22|36.82|0
1761871200000|2025-10-31 00:40:00|39.31|36.91|39.15|36.75|39.31|36.91|39.13|36.73|0
1761871500000|2025-10-31 00:45:00|39.14|36.74|39.17|36.77|39.21|36.81|39.09|36.69|0
1761871800000|2025-10-31 00:50:00|39.15|36.75|39.16|36.76|39.22|36.82|39.1|36.7|0
1761872100000|2025-10-31 00:55:00|39.17|36.77|39.17|36.77|39.2|36.8|39.12|36.72|0
1761872400000|2025-10-31 01:00:00|39.18|36.78|39.17|36.77|39.22|36.82|39.13|36.73|0
1761872700000|2025-10-31 01:05:00|39.18|36.78|39.18|36.78|39.22|36.82|39.13|36.73|0
1761873000000|2025-10-31 01:10:00|39.17|36.77|39.2|36.8|39.23|36.83|39.14|36.74|0
1761873300000|2025-10-31 01:15:00|39.19|36.79|39.37|36.97|39.38|36.98|39.15|36.75|0
1761873600000|2025-10-31 01:20:00|39.36|36.96|39.29|36.89|39.39|36.99|39.28|36.88|0
1761873900000|2025-10-31 01:25:00|39.28|36.88|39.32|36.92|39.35|36.95|39.27|36.87|0
1761874200000|2025-10-31 01:30:00|39.3|36.9|39.3|36.9|39.34|36.94|39.27|36.87|0
1761874500000|2025-10-31 01:35:00|39.29|36.89|39.03|36.63|39.34|36.94|39.01|36.61|0
1761874800000|2025-10-31 01:40:00|39.02|36.62|39.05|36.65|39.09|36.69|38.99|36.59|0
1761875100000|2025-10-31 01:45:00|39.06|36.66|39.08|36.68|39.14|36.74|39.02|36.62|0
1761875400000|2025-10-31 01:50:00|39.07|36.67|39.06|36.66|39.08|36.68|39.01|36.61|0
1761875700000|2025-10-31 01:55:00|39.05|36.65|39.07|36.67|39.09|36.69|39|36.6|0
1761876000000|2025-10-31 02:00:00|39.06|36.66|39.05|36.65|39.12|36.72|39.01|36.61|0
1761876300000|2025-10-31 02:05:00|39.04|36.64|39.02|36.62|39.12|36.72|39.01|36.61|0
1761876600000|2025-10-31 02:10:00|39.04|36.64|39.14|36.74|39.19|36.79|39.02|36.62|0
1761876900000|2025-10-31 02:15:00|39.12|36.72|39.13|36.73|39.2|36.8|39.12|36.72|0
1761877200000|2025-10-31 02:20:00|39.14|36.74|39.19|36.79|39.22|36.82|39.12|36.72|0
1761877500000|2025-10-31 02:25:00|39.18|36.78|39.23|36.83|39.26|36.86|39.15|36.75|0
1761877800000|2025-10-31 02:30:00|39.24|36.84|39.31|36.91|39.32|36.92|39.21|36.81|0
1761878100000|2025-10-31 02:35:00|39.29|36.89|39.46|37.06|39.5|37.1|39.29|36.89|0
1761878400000|2025-10-31 02:40:00|39.45|37.05|39.45|37.05|39.5|37.1|39.39|36.99|0
1761878700000|2025-10-31 02:45:00|39.46|37.06|39.49|37.09|39.55|37.15|39.4|37|0
1761879000000|2025-10-31 02:50:00|39.46|37.06|39.47|37.07|39.48|37.08|39.39|36.99|0
1761879300000|2025-10-31 02:55:00|39.46|37.06|39.43|37.03|39.47|37.07|39.4|37|0
1761879600000|2025-10-31 03:00:00|39.44|37.04|39.43|37.03|39.49|37.09|39.41|37.01|0
1761879900000|2025-10-31 03:05:00|39.42|37.02|39.4|37|39.46|37.06|39.38|36.98|0
1761880200000|2025-10-31 03:10:00|39.39|36.99|39.38|36.98|39.41|37.01|39.34|36.94|0
1761880500000|2025-10-31 03:15:00|39.39|36.99|39.43|37.03|39.43|37.03|39.34|36.94|0
1761880800000|2025-10-31 03:20:00|39.38|36.98|39.46|37.06|39.5|37.1|39.32|36.92|0
1761881100000|2025-10-31 03:25:00|39.47|37.07|39.53|37.13|39.53|37.13|39.42|37.02|0
1761881400000|2025-10-31 03:30:00|39.51|37.11|39.47|37.07|39.55|37.15|39.43|37.03|0
1761881700000|2025-10-31 03:35:00|39.5|37.1|39.41|37.01|39.5|37.1|39.38|36.98|0
1761882000000|2025-10-31 03:40:00|39.42|37.02|39.24|36.84|39.43|37.03|39.24|36.84|0
1761882300000|2025-10-31 03:45:00|39.25|36.85|39.24|36.84|39.29|36.89|39.21|36.81|0
1761882600000|2025-10-31 03:50:00|39.25|36.85|39.25|36.85|39.26|36.86|39.2|36.8|0
1761882900000|2025-10-31 03:55:00|39.26|36.86|39.25|36.85|39.28|36.88|39.24|36.84|0
1761883200000|2025-10-31 04:00:00|39.24|36.84|39.17|36.77|39.27|36.87|39.17|36.77|0
1761883500000|2025-10-31 04:05:00|39.18|36.78|39.21|36.81|39.24|36.84|39.16|36.76|0
1761883800000|2025-10-31 04:10:00|39.2|36.8|39.19|36.79|39.24|36.84|39.12|36.72|0
1761884100000|2025-10-31 04:15:00|39.18|36.78|39.19|36.79|39.22|36.82|39.14|36.74|0
1761884400000|2025-10-31 04:20:00|39.18|36.78|39.21|36.81|39.27|36.87|39.18|36.78|0
1761884700000|2025-10-31 04:25:00|39.2|36.8|39.02|36.62|39.25|36.85|39|36.6|0
1761885000000|2025-10-31 04:30:00|39.03|36.63|39.15|36.75|39.19|36.79|39.03|36.63|0
1761885300000|2025-10-31 04:35:00|39.14|36.74|39.15|36.75|39.17|36.77|39.08|36.68|0
1761885600000|2025-10-31 04:40:00|39.16|36.76|39.1|36.7|39.16|36.76|39.09|36.69|0
1761885900000|2025-10-31 04:45:00|39.09|36.69|39.14|36.74|39.18|36.78|39.09|36.69|0
1761886200000|2025-10-31 04:50:00|39.15|36.75|39.16|36.76|39.17|36.77|39.1|36.7|0
1761886500000|2025-10-31 04:55:00|39.13|36.73|39.16|36.76|39.18|36.78|39.11|36.71|0
1761886800000|2025-10-31 05:00:00|39.15|36.75|39.12|36.72|39.17|36.77|39.02|36.62|0
1761887100000|2025-10-31 05:05:00|39.13|36.73|39.15|36.75|39.18|36.78|39.09|36.69|0
1761887400000|2025-10-31 05:10:00|39.17|36.77|39.25|36.85|39.28|36.88|39.17|36.77|0
1761887700000|2025-10-31 05:15:00|39.24|36.84|39.2|36.8|39.28|36.88|39.19|36.79|0
1761888000000|2025-10-31 05:20:00|39.19|36.79|39.24|36.84|39.26|36.86|39.17|36.77|0
1761888300000|2025-10-31 05:25:00|39.23|36.83|39.22|36.82|39.25|36.85|39.15|36.75|0
1761888600000|2025-10-31 05:30:00|39.26|36.86|39.29|36.89|39.31|36.91|39.21|36.81|0
1761888900000|2025-10-31 05:35:00|39.28|36.88|39.38|36.98|39.4|37|39.27|36.87|0
1761889200000|2025-10-31 05:40:00|39.37|36.97|39.35|36.95|39.4|37|39.34|36.94|0
1761889500000|2025-10-31 05:45:00|39.34|36.94|39.37|36.97|39.39|36.99|39.34|36.94|0
1761889800000|2025-10-31 05:50:00|39.38|36.98|39.4|37|39.44|37.04|39.35|36.95|0
1761890100000|2025-10-31 05:55:00|39.39|36.99|39.35|36.95|39.41|37.01|39.33|36.93|0
1761890400000|2025-10-31 06:00:00|39.36|36.96|39.37|36.97|39.43|37.03|39.33|36.93|0
1761890700000|2025-10-31 06:05:00|39.36|36.96|39.3|36.9|39.37|36.97|39.27|36.87|0
1761891000000|2025-10-31 06:10:00|39.32|36.92|39.28|36.88|39.32|36.92|39.24|36.84|0
1761891300000|2025-10-31 06:15:00|39.29|36.89|39.3|36.9|39.31|36.91|39.23|36.83|0
1761891600000|2025-10-31 06:20:00|39.28|36.88|39.32|36.92|39.4|37|39.27|36.87|0
1761891900000|2025-10-31 06:25:00|39.33|36.93|39.16|36.76|39.34|36.94|39.13|36.73|0
1761892200000|2025-10-31 06:30:00|39.15|36.75|39.14|36.74|39.2|36.8|39.1|36.7|0
1761892500000|2025-10-31 06:35:00|39.15|36.75|39.18|36.78|39.18|36.78|39.11|36.71|0
1761892800000|2025-10-31 06:40:00|39.16|36.76|39.2|36.8|39.21|36.81|39.05|36.65|0
1761893100000|2025-10-31 06:45:00|39.21|36.81|39.39|36.99|39.43|37.03|39.21|36.81|0
1761893400000|2025-10-31 06:50:00|39.4|37|39.45|37.05|39.47|37.07|39.35|36.95|0
1761893700000|2025-10-31 06:55:00|39.46|37.06|39.48|37.08|39.49|37.09|39.41|37.01|0
1761894000000|2025-10-31 07:00:00|39.5|37.1|39.47|37.07|39.55|37.15|39.41|37.01|0
1761894300000|2025-10-31 07:05:00|39.48|37.08|39.52|37.12|39.54|37.14|39.45|37.05|0
1761894600000|2025-10-31 07:10:00|39.54|37.14|39.52|37.12|39.54|37.14|39.46|37.06|0
1761894900000|2025-10-31 07:15:00|39.47|37.07|39.51|37.11|39.53|37.13|39.44|37.04|0
1761895200000|2025-10-31 07:20:00|39.5|37.1|39.45|37.05|39.52|37.12|39.44|37.04|0
1761895500000|2025-10-31 07:25:00|39.43|37.03|39.42|37.02|39.47|37.07|39.4|37|0
1761895800000|2025-10-31 07:30:00|39.41|37.01|39.33|36.93|39.43|37.03|39.28|36.88|0
1761896100000|2025-10-31 07:35:00|39.34|36.94|39.13|36.73|39.34|36.94|39.12|36.72|0
1761896400000|2025-10-31 07:40:00|39.11|36.71|38.96|36.56|39.14|36.74|38.95|36.55|0
1761896700000|2025-10-31 07:45:00|38.95|36.55|38.96|36.56|39.01|36.61|38.93|36.53|0
1761897000000|2025-10-31 07:50:00|38.97|36.57|38.98|36.58|39.03|36.63|38.94|36.54|0
1761897300000|2025-10-31 07:55:00|38.99|36.59|38.87|36.47|38.99|36.59|38.86|36.46|0
1761897600000|2025-10-31 08:00:00|38.89|36.49|38.95|36.55|38.95|36.55|38.82|36.42|0
1761897900000|2025-10-31 08:05:00|38.96|36.56|38.97|36.57|39.07|36.67|38.93|36.53|0
1761898200000|2025-10-31 08:10:00|38.96|36.56|39.22|36.82|39.23|36.83|38.89|36.49|0
1761898500000|2025-10-31 08:15:00|39.2|36.8|39.25|36.85|39.26|36.86|39.11|36.71|0
1761898800000|2025-10-31 08:20:00|39.26|36.86|39.21|36.81|39.33|36.93|39.18|36.78|0
1761899100000|2025-10-31 08:25:00|39.2|36.8|39.18|36.78|39.26|36.86|39.09|36.69|0
1761899400000|2025-10-31 08:30:00|39.19|36.79|39.15|36.75|39.22|36.82|39.1|36.7|0
1761899700000|2025-10-31 08:35:00|39.14|36.74|39.19|36.79|39.23|36.83|39.1|36.7|0
1761900000000|2025-10-31 08:40:00|39.2|36.8|39.14|36.74|39.21|36.81|39.11|36.71|0
1761900300000|2025-10-31 08:45:00|39.15|36.75|39.09|36.69|39.15|36.75|39.04|36.64|0
1761900600000|2025-10-31 08:50:00|39.1|36.7|38.87|36.47|39.1|36.7|38.87|36.47|0
1761900900000|2025-10-31 08:55:00|38.85|36.45|38.98|36.58|39.03|36.63|38.85|36.45|0
1761901200000|2025-10-31 09:00:00|38.99|36.59|39|36.6|39.03|36.63|38.91|36.51|0
1761901500000|2025-10-31 09:05:00|38.99|36.59|38.89|36.49|39.01|36.61|38.83|36.43|0
1761901800000|2025-10-31 09:10:00|38.88|36.48|38.78|36.38|38.89|36.49|38.78|36.38|0
1761902100000|2025-10-31 09:15:00|38.8|36.4|38.9|36.5|38.96|36.56|38.75|36.35|0
1761902400000|2025-10-31 09:20:00|38.89|36.49|39.01|36.61|39.06|36.66|38.87|36.47|0
1761902700000|2025-10-31 09:25:00|39|36.6|39.02|36.62|39.07|36.67|38.97|36.57|0
1761903000000|2025-10-31 09:30:00|39.01|36.61|38.98|36.58|39.09|36.69|38.96|36.56|0
1761903300000|2025-10-31 09:35:00|38.96|36.56|39.08|36.68|39.15|36.75|38.96|36.56|0
1761903600000|2025-10-31 09:40:00|39.09|36.69|39.09|36.69|39.16|36.76|39.01|36.61|0
1761903900000|2025-10-31 09:45:00|39.1|36.7|39.09|36.69|39.12|36.72|39.05|36.65|0
1761904200000|2025-10-31 09:50:00|39.08|36.68|39.12|36.72|39.16|36.76|39.04|36.64|0
1761904500000|2025-10-31 09:55:00|39.11|36.71|39.18|36.78|39.21|36.81|39.11|36.71|0
1761904800000|2025-10-31 10:00:00|39.17|36.77|39.13|36.73|39.2|36.8|39.11|36.71|0
1761905100000|2025-10-31 10:05:00|39.14|36.74|39.2|36.8|39.25|36.85|39.12|36.72|0
1761905400000|2025-10-31 10:10:00|39.21|36.81|39.23|36.83|39.23|36.83|39.19|36.79|0
1761905700000|2025-10-31 10:15:00|39.22|36.82|39.27|36.87|39.33|36.93|39.13|36.73|0
1761906000000|2025-10-31 10:20:00|39.26|36.86|39.27|36.87|39.29|36.89|39.21|36.81|0
1761906300000|2025-10-31 10:25:00|39.28|36.88|39.31|36.91|39.44|37.04|39.28|36.88|0
1761906600000|2025-10-31 10:30:00|39.36|36.96|39.26|36.86|39.36|36.96|39.14|36.74|0
1761906900000|2025-10-31 10:35:00|39.27|36.87|39.16|36.76|39.3|36.9|39.15|36.75|0
1761907200000|2025-10-31 10:40:00|39.15|36.75|39.16|36.76|39.2|36.8|39.14|36.74|0
1761907500000|2025-10-31 10:45:00|39.18|36.78|39.17|36.77|39.21|36.81|39.13|36.73|0
1761907800000|2025-10-31 10:50:00|39.16|36.76|39.05|36.65|39.18|36.78|39|36.6|0
1761908100000|2025-10-31 10:55:00|39.04|36.64|39.09|36.69|39.14|36.74|39.04|36.64|0
1761908400000|2025-10-31 11:00:00|39.07|36.67|39.2|36.8|39.26|36.86|39|36.6|0
1761908700000|2025-10-31 11:05:00|39.19|36.79|38.93|36.53|39.19|36.79|38.87|36.47|0
1761909000000|2025-10-31 11:10:00|38.91|36.51|39.02|36.62|39.11|36.71|38.86|36.46|0
1761909300000|2025-10-31 11:15:00|39.03|36.63|39.16|36.76|39.19|36.79|39.03|36.63|0
1761909600000|2025-10-31 11:20:00|39.14|36.74|39.09|36.69|39.16|36.76|39.03|36.63|0
1761909900000|2025-10-31 11:25:00|39.1|36.7|38.94|36.54|39.1|36.7|38.93|36.53|0
1761910200000|2025-10-31 11:30:00|38.95|36.55|38.84|36.44|39.06|36.66|38.84|36.44|0
1761910500000|2025-10-31 11:35:00|38.85|36.45|38.98|36.58|39.03|36.63|38.84|36.44|0
1761910800000|2025-10-31 11:40:00|38.97|36.57|38.93|36.53|39.02|36.62|38.92|36.52|0
1761911100000|2025-10-31 11:45:00|38.92|36.52|38.94|36.54|38.98|36.58|38.84|36.44|0
1761911400000|2025-10-31 11:50:00|38.93|36.53|38.83|36.43|38.93|36.53|38.67|36.27|0
1761911700000|2025-10-31 11:55:00|38.84|36.44|38.69|36.29|38.95|36.55|38.69|36.29|0
1761912000000|2025-10-31 12:00:00|38.68|36.28|38.87|36.47|38.91|36.51|38.68|36.28|0
1761912300000|2025-10-31 12:05:00|38.89|36.49|38.75|36.35|38.89|36.49|38.72|36.32|0
1761912600000|2025-10-31 12:10:00|38.74|36.34|38.7|36.3|38.75|36.35|38.67|36.27|0
1761912900000|2025-10-31 12:15:00|38.71|36.31|38.41|36.01|38.72|36.32|38.33|35.93|0
1761913200000|2025-10-31 12:20:00|38.44|36.04|38.41|36.01|38.47|36.07|38.34|35.94|0
1761913500000|2025-10-31 12:25:00|38.42|36.02|38.46|36.06|38.5|36.1|38.37|35.97|0
1761913800000|2025-10-31 12:30:00|38.47|36.07|38.55|36.15|38.63|36.23|38.43|36.03|0
1761914100000|2025-10-31 12:35:00|38.54|36.14|38.91|36.51|39.03|36.63|38.53|36.13|0
1761914400000|2025-10-31 12:40:00|38.93|36.53|39.18|36.78|39.26|36.86|38.91|36.51|0
1761914700000|2025-10-31 12:45:00|39.16|36.76|39.05|36.65|39.23|36.83|39.02|36.62|0
1761915000000|2025-10-31 12:50:00|39.06|36.66|38.89|36.49|39.07|36.67|38.88|36.48|0
1761915300000|2025-10-31 12:55:00|38.9|36.5|39.01|36.61|39.12|36.72|38.9|36.5|0
1761915600000|2025-10-31 13:00:00|39.03|36.63|39.04|36.64|39.1|36.7|39.01|36.61|0
1761915900000|2025-10-31 13:05:00|39.03|36.63|39.17|36.77|39.19|36.79|38.96|36.56|0
1761916200000|2025-10-31 13:10:00|39.16|36.76|38.97|36.57|39.19|36.79|38.93|36.53|0
1761916500000|2025-10-31 13:15:00|38.98|36.58|39.01|36.61|39.01|36.61|38.85|36.45|0
1761916800000|2025-10-31 13:20:00|39.02|36.62|39.46|36.26|39.46|36.67|38.98|36.26|0
1761917100000|2025-10-31 13:25:00|39.48|36.28|39.46|36.26|39.56|36.36|39.42|36.22|0
1761917400000|2025-10-31 13:30:00|39.27|36.87|39.69|37.29|39.71|37.31|39.18|36.78|0
1761917700000|2025-10-31 13:35:00|39.67|37.27|39.67|37.27|39.83|37.43|39.52|37.12|0
1761918000000|2025-10-31 13:40:00|39.68|37.28|40.23|37.83|40.3|37.9|39.67|37.27|0
1761918300000|2025-10-31 13:45:00|40.24|37.84|40.17|37.77|40.45|38.05|40.09|37.69|0
1761918600000|2025-10-31 13:50:00|40.16|37.76|40.2|37.8|40.32|37.92|39.92|37.52|0
1761918900000|2025-10-31 13:55:00|40.19|37.79|40.24|37.84|40.48|38.08|40.18|37.78|0
1761919200000|2025-10-31 14:00:00|40.23|37.83|40.58|38.18|40.59|38.19|40.05|37.65|0
1761919500000|2025-10-31 14:05:00|40.57|38.17|40.46|38.06|40.57|38.17|40.24|37.84|0
1761919800000|2025-10-31 14:10:00|40.45|38.05|40.51|38.11|40.66|38.26|40.35|37.95|0
1761920100000|2025-10-31 14:15:00|40.52|38.12|40.23|37.83|40.55|38.15|40.1|37.7|0
1761920400000|2025-10-31 14:20:00|40.24|37.84|40.35|37.95|40.85|38.45|40.23|37.83|0
1761920700000|2025-10-31 14:25:00|40.36|37.96|40.3|37.9|40.39|37.99|40.19|37.79|0
1761921000000|2025-10-31 14:30:00|40.31|37.91|40.17|37.77|40.37|37.97|40.07|37.67|0
1761921300000|2025-10-31 14:35:00|40.19|37.79|40.14|37.74|40.22|37.82|40.04|37.64|0
1761921600000|2025-10-31 14:40:00|40.13|37.73|39.96|37.56|40.22|37.82|39.88|37.48|0
1761921900000|2025-10-31 14:45:00|39.93|37.53|40.04|37.64|40.04|37.64|39.77|37.37|0
1761922200000|2025-10-31 14:50:00|40.05|37.65|40.18|37.78|40.28|37.88|39.98|37.58|0
1761922500000|2025-10-31 14:55:00|40.19|37.79|40.23|37.83|40.34|37.94|40.17|37.77|0
1761922800000|2025-10-31 15:00:00|40.24|37.84|40.4|38|40.41|38.01|40.17|37.77|0
1761923100000|2025-10-31 15:05:00|40.38|37.98|40.6|38.2|40.65|38.25|40.33|37.93|0
1761923400000|2025-10-31 15:10:00|40.61|38.21|40.68|38.28|40.73|38.33|40.49|38.09|0
1761923700000|2025-10-31 15:15:00|40.69|38.29|40.51|38.11|40.73|38.33|40.5|38.1|0
1761924000000|2025-10-31 15:20:00|40.52|38.12|40.69|38.29|40.71|38.31|40.5|38.1|0
1761924300000|2025-10-31 15:25:00|40.71|38.31|40.94|38.54|41|38.6|40.68|38.28|0
1761924600000|2025-10-31 15:30:00|40.93|38.53|40.81|38.41|41.01|38.61|40.7|38.3|0
1761924900000|2025-10-31 15:35:00|40.82|38.42|41.29|38.89|41.3|38.9|40.82|38.42|0
1761925200000|2025-10-31 15:40:00|41.3|38.9|41.5|39.1|41.92|39.52|41.25|38.85|0
1761925500000|2025-10-31 15:45:00|41.46|39.06|41.74|39.34|41.84|39.44|41.11|38.71|0
1761925800000|2025-10-31 15:50:00|41.79|39.39|41.68|39.28|41.9|39.5|41.49|39.09|0
1761926100000|2025-10-31 15:55:00|41.69|39.29|41.68|39.28|41.91|39.51|41.56|39.16|0
1761926400000|2025-10-31 16:00:00|41.71|39.31|41.82|39.42|42.1|39.7|41.71|39.31|0
1761926700000|2025-10-31 16:05:00|41.84|39.44|42.07|39.67|42.08|39.68|41.63|39.23|0
1761927000000|2025-10-31 16:10:00|42.1|39.7|42.08|39.68|42.37|39.97|41.96|39.56|0
1761927300000|2025-10-31 16:15:00|42.09|39.69|42.62|40.22|42.62|40.22|42.09|39.69|0
1761927600000|2025-10-31 16:20:00|42.63|40.23|42.22|39.82|42.74|40.34|42.21|39.81|0
1761927900000|2025-10-31 16:25:00|42.19|39.79|41.85|39.45|42.2|39.8|41.8|39.4|0
1761928200000|2025-10-31 16:30:00|41.88|39.48|41.81|39.41|41.88|39.48|41.55|39.15|0
1761928500000|2025-10-31 16:35:00|41.82|39.42|41.84|39.44|41.91|39.51|41.68|39.28|0
1761928800000|2025-10-31 16:40:00|41.85|39.45|42.29|39.89|42.38|39.98|41.85|39.45|0
1761929100000|2025-10-31 16:45:00|42.3|39.9|42.39|39.99|42.43|40.03|42.15|39.75|0
1761929400000|2025-10-31 16:50:00|42.4|40|42.79|40.39|42.8|40.4|42.33|39.93|0
1761929700000|2025-10-31 16:55:00|42.78|40.38|43.06|40.66|43.23|40.83|42.65|40.25|0
1761930000000|2025-10-31 17:00:00|43.08|40.68|43.32|40.92|43.33|40.93|42.83|40.43|0
1761930300000|2025-10-31 17:05:00|43.33|40.93|43.19|40.79|43.48|41.08|43.17|40.77|0
1761930600000|2025-10-31 17:10:00|43.2|40.8|43.65|41.25|43.69|41.29|43.14|40.74|0
1761930900000|2025-10-31 17:15:00|43.67|41.27|43.91|41.51|43.94|41.54|43.62|41.22|0
1761931200000|2025-10-31 17:20:00|43.92|41.52|44.11|41.71|44.28|41.88|43.84|41.44|0
1761931500000|2025-10-31 17:25:00|44.08|41.68|43.95|41.55|44.08|41.68|43.68|41.28|0
1761931800000|2025-10-31 17:30:00|43.88|41.48|43.68|41.28|43.89|41.49|43.33|40.93|0
1761932100000|2025-10-31 17:35:00|43.66|41.26|43.69|41.29|44.06|41.66|43.52|41.12|0
1761932400000|2025-10-31 17:40:00|43.68|41.28|43.49|41.09|43.83|41.43|43.41|41.01|0
1761932700000|2025-10-31 17:45:00|43.48|41.08|43.06|40.66|43.48|41.08|43.06|40.66|0
1761933000000|2025-10-31 17:50:00|43.05|40.65|43|40.6|43.15|40.75|42.89|40.49|0
1761933300000|2025-10-31 17:55:00|42.98|40.58|43.28|40.88|43.35|40.95|42.98|40.58|0
1761933600000|2025-10-31 18:00:00|43.27|40.87|42.57|40.17|43.29|40.89|42.51|40.11|0
1761933900000|2025-10-31 18:05:00|42.56|40.16|42.52|40.12|42.67|40.27|42.43|40.03|0
1761934200000|2025-10-31 18:10:00|42.51|40.11|42.44|40.04|42.61|40.21|42.37|39.97|0
1761934500000|2025-10-31 18:15:00|42.45|40.05|42.39|39.99|42.5|40.1|42.3|39.9|0
1761934800000|2025-10-31 18:20:00|42.43|40.03|42.16|39.76|42.43|40.03|42.16|39.76|0
1761935100000|2025-10-31 18:25:00|42.14|39.74|42.12|39.72|42.27|39.87|42.03|39.63|0
1761935400000|2025-10-31 18:30:00|42.11|39.71|42.08|39.68|42.16|39.76|41.96|39.56|0
1761935700000|2025-10-31 18:35:00|42.11|39.71|41.97|39.57|42.2|39.8|41.97|39.57|0
1761936000000|2025-10-31 18:40:00|41.96|39.56|41.9|39.5|42.08|39.68|41.82|39.42|0
1761936300000|2025-10-31 18:45:00|41.89|39.49|41.99|39.59|42.07|39.67|41.89|39.49|0
1761936600000|2025-10-31 18:50:00|42|39.6|42.2|39.8|42.23|39.83|41.97|39.57|0
1761936900000|2025-10-31 18:55:00|42.21|39.81|41.73|39.33|42.24|39.84|41.72|39.32|0
1761937200000|2025-10-31 19:00:00|41.72|39.32|41.89|39.49|41.93|39.53|41.64|39.24|0
1761937500000|2025-10-31 19:05:00|41.9|39.5|41.79|39.39|41.9|39.5|41.69|39.29|0
1761937800000|2025-10-31 19:10:00|41.77|39.37|41.72|39.32|41.79|39.39|41.61|39.21|0
1761938100000|2025-10-31 19:15:00|41.73|39.33|41.47|39.07|41.77|39.37|41.47|39.07|0
1761938400000|2025-10-31 19:20:00|41.48|39.08|41.31|38.91|41.48|39.08|41.24|38.84|0
1761938700000|2025-10-31 19:25:00|41.3|38.9|41.22|38.82|41.32|38.92|41.09|38.69|0
1761939000000|2025-10-31 19:30:00|41.23|38.83|41.07|38.67|41.35|38.95|41.01|38.61|0
1761939300000|2025-10-31 19:35:00|41.05|38.65|41.37|38.97|41.39|38.99|41.05|38.65|0
1761939600000|2025-10-31 19:40:00|41.35|38.95|41.42|39.02|41.47|39.07|41.31|38.91|0
1761939900000|2025-10-31 19:45:00|41.41|39.01|41.74|39.34|41.77|39.37|41.36|38.96|0
1761940200000|2025-10-31 19:50:00|41.72|39.32|41.99|39.59|41.99|39.59|41.08|38.68|0
1761940500000|2025-10-31 19:55:00|42.07|39.67|42.27|39.87|42.27|39.87|41.87|39.47|0
1761940800000|2025-10-31 20:00:00|42.31|39.91|42.36|39.96|43.52|41.12|42.17|39.77|0
1761941100000|2025-10-31 20:05:00|42.37|39.97|42.45|40.05|42.52|40.12|42.27|39.87|0
1761941400000|2025-10-31 20:10:00|42.44|40.04|42.16|39.76|42.46|40.06|42.16|39.76|0
1762132500000|2025-11-03 01:15:00|40.73|38.33|40.71|38.31|40.73|38.33|40.71|38.31|0
1762132800000|2025-11-03 01:20:00|40.72|38.32|40.74|38.34|40.75|38.35|40.66|38.26|0
1762133100000|2025-11-03 01:25:00|40.72|38.32|40.7|38.3|40.76|38.36|40.69|38.29|0
1762133400000|2025-11-03 01:30:00|40.69|38.29|40.77|38.37|40.8|38.4|40.69|38.29|0
1762133700000|2025-11-03 01:35:00|40.78|38.38|40.91|38.51|40.91|38.51|40.75|38.35|0
1762134000000|2025-11-03 01:40:00|40.9|38.5|40.92|38.52|41.03|38.63|40.87|38.47|0
1762134300000|2025-11-03 01:45:00|40.91|38.51|40.92|38.52|40.98|38.58|40.86|38.46|0
1762134600000|2025-11-03 01:50:00|40.91|38.51|40.96|38.56|40.97|38.57|40.91|38.51|0
1762134900000|2025-11-03 01:55:00|40.94|38.54|41.06|38.66|41.07|38.67|40.91|38.51|0
1762135200000|2025-11-03 02:00:00|41.05|38.65|40.91|38.51|41.07|38.67|40.91|38.51|0
1762135500000|2025-11-03 02:05:00|40.92|38.52|40.85|38.45|40.92|38.52|40.82|38.42|0
1762135800000|2025-11-03 02:10:00|40.87|38.47|40.82|38.42|40.91|38.51|40.79|38.39|0
1762136100000|2025-11-03 02:15:00|40.83|38.43|40.85|38.45|40.88|38.48|40.79|38.39|0
1762136400000|2025-11-03 02:20:00|40.84|38.44|40.82|38.42|40.86|38.46|40.78|38.38|0
1762136700000|2025-11-03 02:25:00|40.81|38.41|40.8|38.4|40.85|38.45|40.74|38.34|0
1762137000000|2025-11-03 02:30:00|40.81|38.41|40.88|38.48|40.91|38.51|40.75|38.35|0
1762137300000|2025-11-03 02:35:00|40.89|38.49|40.97|38.57|41.02|38.62|40.88|38.48|0
1762137600000|2025-11-03 02:40:00|40.96|38.56|40.97|38.57|41.02|38.62|40.92|38.52|0
1762137900000|2025-11-03 02:45:00|40.98|38.58|40.96|38.56|41.02|38.62|40.95|38.55|0
1762138200000|2025-11-03 02:50:00|40.95|38.55|40.99|38.59|41.03|38.63|40.94|38.54|0
1762138500000|2025-11-03 02:55:00|41|38.6|41.04|38.64|41.05|38.65|40.95|38.55|0
1762138800000|2025-11-03 03:00:00|41.02|38.62|41.01|38.61|41.06|38.66|40.98|38.58|0
1762139100000|2025-11-03 03:05:00|41.02|38.62|41.1|38.7|41.13|38.73|40.93|38.53|0
1762139400000|2025-11-03 03:10:00|41.11|38.71|41.21|38.81|41.25|38.85|41.09|38.69|0
1762139700000|2025-11-03 03:15:00|41.2|38.8|41.12|38.72|41.21|38.81|41.1|38.7|0
1762140000000|2025-11-03 03:20:00|41.14|38.74|41.33|38.93|41.41|39.01|41.11|38.71|0
1762140300000|2025-11-03 03:25:00|41.34|38.94|41.31|38.91|41.36|38.96|41.26|38.86|0
1762140600000|2025-11-03 03:30:00|41.3|38.9|41.14|38.74|41.34|38.94|41.14|38.74|0
1762140900000|2025-11-03 03:35:00|41.12|38.72|41.1|38.7|41.17|38.77|41.08|38.68|0
1762141200000|2025-11-03 03:40:00|41.11|38.71|41.12|38.72|41.19|38.79|41.11|38.71|0
1762141500000|2025-11-03 03:45:00|41.13|38.73|41.16|38.76|41.22|38.82|41.07|38.67|0
1762141800000|2025-11-03 03:50:00|41.17|38.77|41.18|38.78|41.2|38.8|41.14|38.74|0
1762142100000|2025-11-03 03:55:00|41.17|38.77|41.16|38.76|41.2|38.8|41.14|38.74|0
1762142400000|2025-11-03 04:00:00|41.18|38.78|41.17|38.77|41.24|38.84|41.16|38.76|0
1762142700000|2025-11-03 04:05:00|41.19|38.79|41.16|38.76|41.24|38.84|41.16|38.76|0
1762143000000|2025-11-03 04:10:00|41.18|38.78|41.19|38.79|41.26|38.86|41.15|38.75|0
1762143300000|2025-11-03 04:15:00|41.18|38.78|41.22|38.82|41.23|38.83|41.17|38.77|0
1762143600000|2025-11-03 04:20:00|41.21|38.81|41.1|38.7|41.25|38.85|41.09|38.69|0
1762143900000|2025-11-03 04:25:00|41.11|38.71|41.09|38.69|41.16|38.76|41.08|38.68|0
1762144200000|2025-11-03 04:30:00|41.1|38.7|41.06|38.66|41.17|38.77|41.05|38.65|0
1762144500000|2025-11-03 04:35:00|41.07|38.67|41|38.6|41.11|38.71|41|38.6|0
1762144800000|2025-11-03 04:40:00|40.99|38.59|41.08|38.68|41.11|38.71|40.98|38.58|0
1762145100000|2025-11-03 04:45:00|41.07|38.67|41.07|38.67|41.12|38.72|41.05|38.65|0
1762145400000|2025-11-03 04:50:00|41.09|38.69|41.09|38.69|41.12|38.72|41.04|38.64|0
1762145700000|2025-11-03 04:55:00|41.08|38.68|41.08|38.68|41.11|38.71|41.04|38.64|0
1762146000000|2025-11-03 05:00:00|41.05|38.65|41.06|38.66|41.09|38.69|41.03|38.63|0
1762146300000|2025-11-03 05:05:00|41.05|38.65|41.08|38.68|41.13|38.73|41.04|38.64|0
1762146600000|2025-11-03 05:10:00|41.07|38.67|41.08|38.68|41.12|38.72|41.05|38.65|0
1762146900000|2025-11-03 05:15:00|41.09|38.69|41.09|38.69|41.15|38.75|41.06|38.66|0
1762147200000|2025-11-03 05:20:00|41.1|38.7|41.2|38.8|41.21|38.81|41.04|38.64|0
1762147500000|2025-11-03 05:25:00|41.17|38.77|41.11|38.71|41.21|38.81|41.06|38.66|0
1762147800000|2025-11-03 05:30:00|41.1|38.7|41.08|38.68|41.1|38.7|40.99|38.59|0
1762148100000|2025-11-03 05:35:00|41.1|38.7|41|38.6|41.15|38.75|40.99|38.59|0
1762148400000|2025-11-03 05:40:00|40.99|38.59|41.02|38.62|41.08|38.68|40.99|38.59|0
1762148700000|2025-11-03 05:45:00|41.03|38.63|41.12|38.72|41.17|38.77|41|38.6|0
1762149000000|2025-11-03 05:50:00|41.11|38.71|41.08|38.68|41.16|38.76|41.05|38.65|0
1762149300000|2025-11-03 05:55:00|41.09|38.69|41.22|38.82|41.25|38.85|41.09|38.69|0
1762149600000|2025-11-03 06:00:00|41.23|38.83|41.11|38.71|41.23|38.83|41.05|38.65|0
1762149900000|2025-11-03 06:05:00|41.12|38.72|41.08|38.68|41.15|38.75|41.06|38.66|0
1762150200000|2025-11-03 06:10:00|41.1|38.7|41.14|38.74|41.17|38.77|41.07|38.67|0
1762150500000|2025-11-03 06:15:00|41.16|38.76|41.22|38.82|41.23|38.83|41.12|38.72|0
1762150800000|2025-11-03 06:20:00|41.23|38.83|41.36|38.96|41.36|38.96|41.19|38.79|0
1762151100000|2025-11-03 06:25:00|41.37|38.97|41.37|38.97|41.41|39.01|41.27|38.87|0
1762151400000|2025-11-03 06:30:00|41.38|38.98|41.42|39.02|41.44|39.04|41.36|38.96|0
1762151700000|2025-11-03 06:35:00|41.41|39.01|41.24|38.84|41.42|39.02|41.16|38.76|0
1762152000000|2025-11-03 06:40:00|41.26|38.86|41.32|38.92|41.37|38.97|41.19|38.79|0
1762152300000|2025-11-03 06:45:00|41.33|38.93|41.44|39.04|41.53|39.13|41.33|38.93|0
1762152600000|2025-11-03 06:50:00|41.43|39.03|41.31|38.91|41.49|39.09|41.22|38.82|0
1762152900000|2025-11-03 06:55:00|41.32|38.92|41.37|38.97|41.37|38.97|41.28|38.88|0
1762153200000|2025-11-03 07:00:00|41.36|38.96|41.56|39.16|41.63|39.23|41.33|38.93|0
1762153500000|2025-11-03 07:05:00|41.57|39.17|41.63|39.23|41.68|39.28|41.5|39.1|0
1762153800000|2025-11-03 07:10:00|41.62|39.22|41.64|39.24|41.68|39.28|41.59|39.19|0
1762154100000|2025-11-03 07:15:00|41.66|39.26|41.68|39.28|41.68|39.28|41.55|39.15|0
1762154400000|2025-11-03 07:20:00|41.67|39.27|41.63|39.23|41.69|39.29|41.57|39.17|0
1762154700000|2025-11-03 07:25:00|41.64|39.24|41.57|39.17|41.65|39.25|41.42|39.02|0
1762155000000|2025-11-03 07:30:00|41.56|39.16|41.59|39.19|41.62|39.22|41.49|39.09|0
1762155300000|2025-11-03 07:35:00|41.56|39.16|41.64|39.24|41.66|39.26|41.56|39.16|0
1762155600000|2025-11-03 07:40:00|41.65|39.25|41.64|39.24|41.69|39.29|41.59|39.19|0
1762155900000|2025-11-03 07:45:00|41.65|39.25|41.68|39.28|41.74|39.34|41.6|39.2|0
1762156200000|2025-11-03 07:50:00|41.69|39.29|41.72|39.32|41.73|39.33|41.63|39.23|0
1762156500000|2025-11-03 07:55:00|41.66|39.26|41.67|39.27|41.72|39.32|41.63|39.23|0
1762156800000|2025-11-03 08:00:00|41.69|39.29|41.61|39.21|41.76|39.36|41.58|39.18|0
1762157100000|2025-11-03 08:05:00|41.6|39.2|41.61|39.21|41.67|39.27|41.4|39|0
1762157400000|2025-11-03 08:10:00|41.63|39.23|41.73|39.33|41.98|39.58|41.59|39.19|0
1762157700000|2025-11-03 08:15:00|41.72|39.32|41.66|39.26|41.81|39.41|41.61|39.21|0
1762158000000|2025-11-03 08:20:00|41.64|39.24|41.72|39.32|41.78|39.38|41.63|39.23|0
1762158300000|2025-11-03 08:25:00|41.71|39.31|41.57|39.17|41.71|39.31|41.43|39.03|0
1762158600000|2025-11-03 08:30:00|41.59|39.19|41.59|39.19|41.61|39.21|41.46|39.06|0
1762158900000|2025-11-03 08:35:00|41.58|39.18|41.57|39.17|41.64|39.24|41.54|39.14|0
1762159200000|2025-11-03 08:40:00|41.58|39.18|41.44|39.04|41.63|39.23|41.44|39.04|0
1762159500000|2025-11-03 08:45:00|41.43|39.03|41.42|39.02|41.51|39.11|41.29|38.89|0
1762159800000|2025-11-03 08:50:00|41.41|39.01|41.26|38.86|41.42|39.02|41.19|38.79|0
1762160100000|2025-11-03 08:55:00|41.27|38.87|41.24|38.84|41.33|38.93|41.24|38.84|0
1762160400000|2025-11-03 09:00:00|41.22|38.82|41.16|38.76|41.33|38.93|41.15|38.75|0
1762160700000|2025-11-03 09:05:00|41.15|38.75|41.05|38.65|41.18|38.78|41.02|38.62|0
1762161000000|2025-11-03 09:10:00|41.04|38.64|40.98|38.58|41.08|38.68|40.95|38.55|0
1762161300000|2025-11-03 09:15:00|40.97|38.57|40.92|38.52|41.03|38.63|40.86|38.46|0
1762161600000|2025-11-03 09:20:00|40.9|38.5|40.85|38.45|40.96|38.56|40.84|38.44|0
1762161900000|2025-11-03 09:25:00|40.86|38.46|40.75|38.35|40.86|38.46|40.74|38.34|0
1762162200000|2025-11-03 09:30:00|40.74|38.34|40.75|38.35|40.82|38.42|40.62|38.22|0
1762162500000|2025-11-03 09:35:00|40.77|38.37|40.75|38.35|40.81|38.41|40.71|38.31|0
1762162800000|2025-11-03 09:40:00|40.72|38.32|40.78|38.38|40.79|38.39|40.72|38.32|0
1762163100000|2025-11-03 09:45:00|40.77|38.37|40.81|38.41|40.86|38.46|40.75|38.35|0
1762163400000|2025-11-03 09:50:00|40.8|38.4|40.89|38.49|40.94|38.54|40.79|38.39|0
1762163700000|2025-11-03 09:55:00|40.9|38.5|40.92|38.52|40.98|38.58|40.86|38.46|0
1762164000000|2025-11-03 10:00:00|40.93|38.53|40.95|38.55|40.99|38.59|40.87|38.47|0
1762164300000|2025-11-03 10:05:00|40.94|38.54|40.85|38.45|40.95|38.55|40.82|38.42|0
1762164600000|2025-11-03 10:10:00|40.84|38.44|40.85|38.45|40.87|38.47|40.82|38.42|0
1762164900000|2025-11-03 10:15:00|40.87|38.47|40.89|38.49|40.93|38.53|40.82|38.42|0
1762165200000|2025-11-03 10:20:00|40.88|38.48|40.81|38.41|40.88|38.48|40.78|38.38|0
1762165500000|2025-11-03 10:25:00|40.82|38.42|40.74|38.34|40.84|38.44|40.69|38.29|0
1762165800000|2025-11-03 10:30:00|40.75|38.35|40.75|38.35|40.79|38.39|40.68|38.28|0
1762166100000|2025-11-03 10:35:00|40.74|38.34|40.72|38.32|40.77|38.37|40.66|38.26|0
1762166400000|2025-11-03 10:40:00|40.71|38.31|40.58|38.18|40.73|38.33|40.56|38.16|0
1762166700000|2025-11-03 10:45:00|40.55|38.15|40.55|38.15|40.66|38.26|40.53|38.13|0
1762167000000|2025-11-03 10:50:00|40.6|38.2|40.51|38.11|40.6|38.2|40.48|38.08|0
1762167300000|2025-11-03 10:55:00|40.52|38.12|40.7|38.3|40.75|38.35|40.51|38.11|0
1762167600000|2025-11-03 11:00:00|40.61|38.21|40.68|38.28|40.82|38.42|40.58|38.18|0
1762167900000|2025-11-03 11:05:00|40.66|38.26|40.47|38.07|40.71|38.31|40.44|38.04|0
1762168200000|2025-11-03 11:10:00|40.46|38.06|40.43|38.03|40.49|38.09|40.4|38|0
1762168500000|2025-11-03 11:15:00|40.41|38.01|40.32|37.92|40.44|38.04|40.32|37.92|0
1762168800000|2025-11-03 11:20:00|40.31|37.91|40.42|38.02|40.46|38.06|40.29|37.89|0
1762169100000|2025-11-03 11:25:00|40.43|38.03|40.67|38.27|40.67|38.27|40.38|37.98|0
1762169400000|2025-11-03 11:30:00|40.68|38.28|40.44|38.04|40.69|38.29|40.4|38|0
1762169700000|2025-11-03 11:35:00|40.45|38.05|40.44|38.04|40.52|38.12|40.41|38.01|0
1762170000000|2025-11-03 11:40:00|40.45|38.05|40.51|38.11|40.55|38.15|40.4|38|0
1762170300000|2025-11-03 11:45:00|40.5|38.1|40.39|37.99|40.55|38.15|40.38|37.98|0
1762170600000|2025-11-03 11:50:00|40.38|37.98|40.49|38.09|40.51|38.11|40.32|37.92|0
1762170900000|2025-11-03 11:55:00|40.5|38.1|40.47|38.07|40.51|38.11|40.44|38.04|0
1762171200000|2025-11-03 12:00:00|40.46|38.06|40.43|38.03|40.47|38.07|40.38|37.98|0
1762171500000|2025-11-03 12:05:00|40.45|38.05|40.34|37.94|40.47|38.07|40.32|37.92|0
1762171800000|2025-11-03 12:10:00|40.33|37.93|40.23|37.83|40.34|37.94|40.21|37.81|0
1762172100000|2025-11-03 12:15:00|40.22|37.82|40.28|37.88|40.33|37.93|40.21|37.81|0
1762172400000|2025-11-03 12:20:00|40.29|37.89|40.35|37.95|40.37|37.97|40.22|37.82|0
1762172700000|2025-11-03 12:25:00|40.37|37.97|40.31|37.91|40.43|38.03|40.26|37.86|0
1762173000000|2025-11-03 12:30:00|40.3|37.9|40.23|37.83|40.35|37.95|40.22|37.82|0
1762173300000|2025-11-03 12:35:00|40.24|37.84|40.42|38.02|40.46|38.06|40.23|37.83|0
1762173600000|2025-11-03 12:40:00|40.43|38.03|40.33|37.93|40.43|38.03|40.28|37.88|0
1762173900000|2025-11-03 12:45:00|40.35|37.95|40.25|37.85|40.44|38.04|40.2|37.8|0
1762174200000|2025-11-03 12:50:00|40.24|37.84|40.32|37.92|40.36|37.96|40.18|37.78|0
1762174500000|2025-11-03 12:55:00|40.33|37.93|40.47|38.07|40.47|38.07|40.32|37.92|0
1762174800000|2025-11-03 13:00:00|40.5|38.1|40.68|38.28|41.42|39.02|40.43|38.03|0
1762175100000|2025-11-03 13:05:00|40.69|38.29|40.79|38.39|40.81|38.41|40.62|38.22|0
1762175400000|2025-11-03 13:10:00|40.78|38.38|40.58|38.18|40.81|38.41|40.55|38.15|0
1762175700000|2025-11-03 13:15:00|40.57|38.17|40.49|38.09|40.67|38.27|40.47|38.07|0
1762176000000|2025-11-03 13:20:00|40.47|38.07|40.41|38.01|40.54|38.14|40.41|38.01|0
1762176300000|2025-11-03 13:25:00|40.42|38.02|40.57|38.17|40.62|38.22|40.42|38.02|0
1762176600000|2025-11-03 13:30:00|40.56|38.16|40.34|37.94|40.58|38.18|40.3|37.9|0
1762176900000|2025-11-03 13:35:00|40.33|37.93|40.43|38.03|40.46|38.06|40.29|37.89|0
1762177200000|2025-11-03 13:40:00|40.42|38.02|40.35|37.95|40.45|38.05|40.3|37.9|0
1762177500000|2025-11-03 13:45:00|40.34|37.94|40.34|37.94|40.4|38|40.3|37.9|0
1762177800000|2025-11-03 13:50:00|40.35|37.95|40.28|37.88|40.39|37.99|40.27|37.87|0
1762178100000|2025-11-03 13:55:00|40.3|37.9|40.23|37.83|40.33|37.93|40.21|37.81|0
1762178400000|2025-11-03 14:00:00|40.21|37.81|40.07|37.67|40.31|37.91|39.74|37.34|0
1762178700000|2025-11-03 14:05:00|40.08|37.68|40.1|37.7|40.15|37.75|39.97|37.57|0
1762179000000|2025-11-03 14:10:00|40.08|37.68|40.09|37.69|40.12|37.72|39.98|37.58|0
1762179300000|2025-11-03 14:15:00|40.1|37.7|39.9|37.5|40.13|37.73|39.9|37.5|0
1762179600000|2025-11-03 14:20:00|39.89|37.49|40.3|37.1|40.3|37.61|39.86|37.08|0
1762179900000|2025-11-03 14:25:00|40.31|37.11|40.27|37.07|40.44|37.24|40.24|37.04|0
1762180200000|2025-11-03 14:30:00|39.87|37.47|40.26|37.86|40.26|37.86|39.87|37.47|0
1762180500000|2025-11-03 14:35:00|40.28|37.88|40.77|38.37|40.8|38.4|40.28|37.88|0
1762180800000|2025-11-03 14:40:00|40.8|38.4|41.2|38.8|41.29|38.89|40.79|38.39|0
1762181100000|2025-11-03 14:45:00|41.25|38.85|41.43|39.03|41.43|39.03|41.13|38.73|0
1762181400000|2025-11-03 14:50:00|41.46|39.06|41.77|39.37|41.82|39.42|41.43|39.03|0
1762181700000|2025-11-03 14:55:00|41.79|39.39|41.86|39.46|41.97|39.57|41.67|39.27|0
1762182000000|2025-11-03 15:00:00|41.87|39.47|42.15|39.75|42.24|39.84|41.68|39.28|0
1762182300000|2025-11-03 15:05:00|42.16|39.76|41.93|39.53|42.46|40.06|41.86|39.46|0
1762182600000|2025-11-03 15:10:00|41.9|39.5|42.12|39.72|42.12|39.72|41.8|39.4|0
1762182900000|2025-11-03 15:15:00|42.13|39.73|42.3|39.9|42.56|40.16|42.1|39.7|0
1762183200000|2025-11-03 15:20:00|42.31|39.91|42.47|40.07|42.55|40.15|42.24|39.84|0
1762183500000|2025-11-03 15:25:00|42.5|40.1|43.22|40.82|43.33|40.93|42.49|40.09|0
1762183800000|2025-11-03 15:30:00|43.23|40.83|43.22|40.82|43.41|41.01|43.13|40.73|0
1762184100000|2025-11-03 15:35:00|43.23|40.83|42.62|40.22|43.27|40.87|42.62|40.22|0
1762184400000|2025-11-03 15:40:00|42.63|40.23|42.25|39.85|42.63|40.23|42.09|39.69|0
1762184700000|2025-11-03 15:45:00|42.24|39.84|42.35|39.95|42.41|40.01|42.08|39.68|0
1762185000000|2025-11-03 15:50:00|42.33|39.93|42.13|39.73|42.33|39.93|41.95|39.55|0
1762185300000|2025-11-03 15:55:00|42.15|39.75|41.95|39.55|42.16|39.76|41.71|39.31|0
1762185600000|2025-11-03 16:00:00|41.92|39.52|41.93|39.53|42.04|39.64|41.87|39.47|0
1762185900000|2025-11-03 16:05:00|41.9|39.5|41.9|39.5|42.01|39.61|41.78|39.38|0
1762186200000|2025-11-03 16:10:00|41.91|39.51|41.81|39.41|42.12|39.72|41.79|39.39|0
1762186500000|2025-11-03 16:15:00|41.82|39.42|41.75|39.35|42.05|39.65|41.75|39.35|0
1762186800000|2025-11-03 16:20:00|41.77|39.37|41.95|39.55|42.04|39.64|41.72|39.32|0
1762187100000|2025-11-03 16:25:00|41.93|39.53|42.18|39.78|42.35|39.95|41.88|39.48|0
1762187400000|2025-11-03 16:30:00|42.14|39.74|41.71|39.31|42.15|39.75|41.62|39.22|0
1762187700000|2025-11-03 16:35:00|41.7|39.3|41.72|39.32|42.15|39.75|41.63|39.23|0
1762188000000|2025-11-03 16:40:00|41.67|39.27|41.64|39.24|41.73|39.33|41.53|39.13|0
1762188300000|2025-11-03 16:45:00|41.65|39.25|41.76|39.36|41.83|39.43|41.59|39.19|0
1762188600000|2025-11-03 16:50:00|41.77|39.37|41.6|39.2|42.03|39.63|41.57|39.17|0
1762188900000|2025-11-03 16:55:00|41.61|39.21|41.28|38.88|41.65|39.25|41.22|38.82|0
1762189200000|2025-11-03 17:00:00|41.3|38.9|41.52|39.12|41.64|39.24|41.3|38.9|0
1762189500000|2025-11-03 17:05:00|41.51|39.11|41.26|38.86|41.53|39.13|41.21|38.81|0
1762189800000|2025-11-03 17:10:00|41.28|38.88|41.07|38.67|41.3|38.9|41.06|38.66|0
1762190100000|2025-11-03 17:15:00|41.08|38.68|41.04|38.64|41.17|38.77|40.93|38.53|0
1762190400000|2025-11-03 17:20:00|41.03|38.63|41.12|38.72|41.14|38.74|40.9|38.5|0
1762190700000|2025-11-03 17:25:00|41.14|38.74|41.5|39.1|41.62|39.22|41.14|38.74|0
1762191000000|2025-11-03 17:30:00|41.49|39.09|41.09|38.69|41.51|39.11|41.06|38.66|0
1762191300000|2025-11-03 17:35:00|41.1|38.7|41.07|38.67|41.18|38.78|40.93|38.53|0
1762191600000|2025-11-03 17:40:00|41.06|38.66|41.11|38.71|41.15|38.75|40.97|38.57|0
1762191900000|2025-11-03 17:45:00|41.1|38.7|40.88|38.48|41.1|38.7|40.85|38.45|0
1762192200000|2025-11-03 17:50:00|40.87|38.47|40.87|38.47|40.97|38.57|40.8|38.4|0
1762192500000|2025-11-03 17:55:00|40.88|38.48|40.86|38.46|40.91|38.51|40.79|38.39|0
1762192800000|2025-11-03 18:00:00|40.85|38.45|40.86|38.46|40.9|38.5|40.78|38.38|0
1762193100000|2025-11-03 18:05:00|40.88|38.48|40.61|38.21|40.89|38.49|40.58|38.18|0
1762193400000|2025-11-03 18:10:00|40.59|38.19|40.55|38.15|40.67|38.27|40.54|38.14|0
1762193700000|2025-11-03 18:15:00|40.56|38.16|40.68|38.28|40.74|38.34|40.56|38.16|0
1762194000000|2025-11-03 18:20:00|40.69|38.29|40.74|38.34|40.78|38.38|40.64|38.24|0
1762194300000|2025-11-03 18:25:00|40.73|38.33|40.75|38.35|40.85|38.45|40.68|38.28|0
1762194600000|2025-11-03 18:30:00|40.73|38.33|40.58|38.18|40.79|38.39|40.53|38.13|0
1762194900000|2025-11-03 18:35:00|40.59|38.19|40.54|38.14|40.63|38.23|40.53|38.13|0
1762195200000|2025-11-03 18:40:00|40.55|38.15|40.58|38.18|40.64|38.24|40.52|38.12|0
1762195500000|2025-11-03 18:45:00|40.56|38.16|40.7|38.3|40.75|38.35|40.54|38.14|0
1762195800000|2025-11-03 18:50:00|40.72|38.32|40.82|38.42|40.9|38.5|40.6|38.2|0
1762196100000|2025-11-03 18:55:00|40.81|38.41|40.76|38.36|40.87|38.47|40.71|38.31|0
1762196400000|2025-11-03 19:00:00|40.64|38.24|41.13|38.73|41.18|38.78|40.64|38.24|0
1762196700000|2025-11-03 19:05:00|41.12|38.72|41|38.6|41.17|38.77|40.9|38.5|0
1762197000000|2025-11-03 19:10:00|40.99|38.59|41.04|38.64|41.06|38.66|40.89|38.49|0
1762197300000|2025-11-03 19:15:00|41.06|38.66|41.07|38.67|41.14|38.74|40.91|38.51|0
1762197600000|2025-11-03 19:20:00|41.05|38.65|41.06|38.66|41.11|38.71|40.97|38.57|0
1762197900000|2025-11-03 19:25:00|41.08|38.68|41.06|38.66|41.13|38.73|40.95|38.55|0
1762198200000|2025-11-03 19:30:00|41.07|38.67|40.99|38.59|41.09|38.69|40.93|38.53|0
1762198500000|2025-11-03 19:35:00|41|38.6|40.98|38.58|41.03|38.63|40.84|38.44|0
1762198800000|2025-11-03 19:40:00|40.97|38.57|41.16|38.76|41.39|38.99|40.95|38.55|0
1762199100000|2025-11-03 19:45:00|41.15|38.75|41.13|38.73|41.22|38.82|41.06|38.66|0
1762199400000|2025-11-03 19:50:00|41.12|38.72|40.97|38.57|41.18|38.78|40.94|38.54|0
1762199700000|2025-11-03 19:55:00|40.95|38.55|41.14|38.74|41.17|38.77|40.89|38.49|0
1762200000000|2025-11-03 20:00:00|41.11|38.71|40.97|38.57|41.11|38.71|40.92|38.52|0
1762200300000|2025-11-03 20:05:00|40.99|38.59|41.07|38.67|41.1|38.7|40.91|38.51|0
1762200600000|2025-11-03 20:10:00|41.09|38.69|41.16|38.76|41.3|38.9|41.07|38.67|0
1762200900000|2025-11-03 20:15:00|41.15|38.75|41.01|38.61|41.21|38.81|41|38.6|0
1762201200000|2025-11-03 20:20:00|41.03|38.63|41.15|38.75|41.15|38.75|40.96|38.56|0
1762201500000|2025-11-03 20:25:00|41.14|38.74|41.19|38.79|41.2|38.8|41.06|38.66|0
1762201800000|2025-11-03 20:30:00|41.18|38.78|41.4|39|41.42|39.02|41.18|38.78|0
1762202100000|2025-11-03 20:35:00|41.41|39.01|41.32|38.92|41.51|39.11|41.32|38.92|0
1762202400000|2025-11-03 20:40:00|41.31|38.91|41.21|38.81|41.32|38.92|41.16|38.76|0
1762202700000|2025-11-03 20:45:00|41.2|38.8|41.41|39.01|41.45|39.05|41.14|38.74|0
1762203000000|2025-11-03 20:50:00|41.45|39.05|41.35|38.95|41.55|39.15|41.25|38.85|0
1762203300000|2025-11-03 20:55:00|41.36|38.96|41.08|38.68|41.44|39.04|41.08|38.68|0
1762203600000|2025-11-03 21:00:00|41.14|38.74|41.03|38.63|41.25|38.85|41.03|38.63|0
1762203900000|2025-11-03 21:05:00|40.79|38.39|40.95|38.55|41.1|38.7|40.79|38.39|0
1762204200000|2025-11-03 21:10:00|40.92|38.52|41.03|38.63|41.12|38.72|40.9|38.5|0
1762204500000|2025-11-03 21:15:00|41.02|38.62|41.19|38.79|41.24|38.84|41.02|38.62|0
1762204800000|2025-11-03 21:20:00|41.2|38.8|41.13|38.73|41.25|38.85|41.11|38.71|0
1762205100000|2025-11-03 21:25:00|41.12|38.72|41.13|38.73|41.13|38.73|41.09|38.69|0
1762205400000|2025-11-03 21:30:00|41.12|38.72|41.09|38.69|41.13|38.73|41.09|38.69|0
1762205700000|2025-11-03 21:35:00|41.11|38.71|41.12|38.72|41.24|38.84|41.09|38.69|0
1762206000000|2025-11-03 21:40:00|41.11|38.71|41.13|38.73|41.14|38.74|41.08|38.68|0
1762206300000|2025-11-03 21:45:00|41.12|38.72|41.14|38.74|41.17|38.77|41.12|38.72|0
1762206600000|2025-11-03 21:50:00|41.12|38.72|41.08|38.68|41.14|38.74|41.05|38.65|0
1762206900000|2025-11-03 21:55:00|41.48|38.28|41.48|38.28|41.49|38.29|41.46|38.26|0
1762207200000|2025-11-03 22:00:00|41.45|38.25|41.48|38.28|41.5|38.3|41.45|38.25|0
1762207500000|2025-11-03 22:05:00|41.47|38.27|41.47|38.27|41.49|38.29|41.44|38.24|0
1762207800000|2025-11-03 22:10:00|41.46|38.26|41.41|38.21|41.49|38.29|41.41|38.21|0
1762208100000|2025-11-03 22:15:00|41.46|38.26|41.45|38.25|41.47|38.27|41.41|38.21|0
1762208400000|2025-11-03 22:20:00|41.43|38.23|41.43|38.23|41.44|38.24|41.42|38.22|0
1762208700000|2025-11-03 22:25:00|41.45|38.25|41.45|38.25|41.45|38.25|41.44|38.24|0
1762209000000|2025-11-03 22:30:00|41.44|38.24|41.43|38.23|41.44|38.24|41.43|38.23|0
1762209300000|2025-11-03 22:35:00|41.42|38.22|41.42|38.22|41.42|38.22|41.42|38.22|0
1762209600000|2025-11-03 22:40:00|41.41|38.21|41.41|38.21|41.41|38.21|41.41|38.21|0
1762209900000|2025-11-03 22:45:00|41.42|38.22|41.43|38.23|41.43|38.23|41.42|38.22|0
1762210200000|2025-11-03 22:50:00|41.42|38.22|41.44|38.24|41.45|38.25|41.42|38.22|0
1762210500000|2025-11-03 22:55:00|41.45|38.25|41.49|38.29|41.51|38.31|41.44|38.24|0
1762210800000|2025-11-03 23:00:00|41.55|38.35|41.49|38.29|41.65|38.45|41.49|38.29|0
1762211100000|2025-11-03 23:05:00|41.48|38.28|41.64|38.44|41.65|38.45|41.48|38.28|0
1762211400000|2025-11-03 23:10:00|41.65|38.45|41.72|38.52|41.73|38.53|41.64|38.44|0
1762211700000|2025-11-03 23:15:00|41.73|38.53|41.73|38.53|41.75|38.55|41.68|38.48|0
1762212000000|2025-11-03 23:20:00|41.74|38.54|41.77|38.57|41.82|38.62|41.73|38.53|0
1762212300000|2025-11-03 23:25:00|41.76|38.56|41.69|38.49|41.78|38.58|41.68|38.48|0
1762212600000|2025-11-03 23:30:00|41.71|38.51|41.75|38.55|41.79|38.59|41.71|38.51|0
1762212900000|2025-11-03 23:35:00|41.76|38.56|41.82|38.62|41.83|38.63|41.75|38.55|0
1762213200000|2025-11-03 23:40:00|41.81|38.61|41.87|38.67|41.9|38.7|41.81|38.61|0
1762213500000|2025-11-03 23:45:00|41.89|38.69|41.84|38.64|41.9|38.7|41.8|38.6|0
1762213800000|2025-11-03 23:50:00|41.85|38.65|41.85|38.65|41.91|38.71|41.83|38.63|0
1762214100000|2025-11-03 23:55:00|41.84|38.64|41.84|38.64|41.89|38.69|41.83|38.63|0
1762214400000|2025-11-04 00:00:00|41.85|38.65|41.99|38.79|41.99|38.79|41.85|38.65|0
1762214700000|2025-11-04 00:05:00|41.98|38.78|42.06|38.86|42.06|38.86|41.94|38.74|0
1762215000000|2025-11-04 00:10:00|42.05|38.85|42.04|38.84|42.06|38.86|42|38.8|0
1762215300000|2025-11-04 00:15:00|42.05|38.85|42.31|39.11|42.36|39.16|42.02|38.82|0
1762215600000|2025-11-04 00:20:00|42.33|39.13|42.37|39.17|42.44|39.24|42.29|39.09|0
1762215900000|2025-11-04 00:25:00|42.38|39.18|42.49|39.29|42.49|39.29|42.35|39.15|0
1762216200000|2025-11-04 00:30:00|42.48|39.28|42.38|39.18|42.5|39.3|42.34|39.14|0
1762216500000|2025-11-04 00:35:00|42.36|39.16|42.28|39.08|42.43|39.23|42.28|39.08|0
1762216800000|2025-11-04 00:40:00|42.26|39.06|42.27|39.07|42.3|39.1|42.21|39.01|0
1762217100000|2025-11-04 00:45:00|42.28|39.08|42.19|38.99|42.31|39.11|42.17|38.97|0
1762217400000|2025-11-04 00:50:00|42.18|38.98|42.16|38.96|42.2|39|42.14|38.94|0
1762217700000|2025-11-04 00:55:00|42.15|38.95|42.16|38.96|42.23|39.03|42.15|38.95|0
1762218000000|2025-11-04 01:00:00|42.15|38.95|42.33|39.13|42.34|39.14|42.13|38.93|0
1762218300000|2025-11-04 01:05:00|42.34|39.14|42.28|39.08|42.37|39.17|42.21|39.01|0
1762218600000|2025-11-04 01:10:00|42.27|39.07|42.27|39.07|42.34|39.14|42.26|39.06|0
1762218900000|2025-11-04 01:15:00|42.28|39.08|42.16|39.76|42.28|39.8|41.85|39.05|0
1762219200000|2025-11-04 01:20:00|42.15|39.75|41.96|39.56|42.17|39.77|41.95|39.55|0
1762219500000|2025-11-04 01:25:00|41.95|39.55|41.96|39.56|42.03|39.63|41.91|39.51|0
1762219800000|2025-11-04 01:30:00|41.94|39.54|42.12|39.72|42.18|39.78|41.94|39.54|0
1762220100000|2025-11-04 01:35:00|42.11|39.71|42.22|39.82|42.24|39.84|42.05|39.65|0
1762220400000|2025-11-04 01:40:00|42.24|39.84|42.16|39.76|42.28|39.88|42.15|39.75|0
1762220700000|2025-11-04 01:45:00|42.15|39.75|42.19|39.79|42.22|39.82|42.14|39.74|0
1762221000000|2025-11-04 01:50:00|42.2|39.8|42.33|39.93|42.4|40|42.18|39.78|0
1762221300000|2025-11-04 01:55:00|42.34|39.94|42.22|39.82|42.34|39.94|42.14|39.74|0
1762221600000|2025-11-04 02:00:00|42.23|39.83|42.37|39.97|42.4|40|42.19|39.79|0
1762221900000|2025-11-04 02:05:00|42.36|39.96|42.32|39.92|42.38|39.98|42.29|39.89|0
1762222200000|2025-11-04 02:10:00|42.33|39.93|42.32|39.92|42.37|39.97|42.29|39.89|0
1762222500000|2025-11-04 02:15:00|42.33|39.93|42.34|39.94|42.4|40|42.27|39.87|0
1762222800000|2025-11-04 02:20:00|42.35|39.95|42.34|39.94|42.43|40.03|42.32|39.92|0
1762223100000|2025-11-04 02:25:00|42.33|39.93|42.47|40.07|42.48|40.08|42.25|39.85|0
1762223400000|2025-11-04 02:30:00|42.46|40.06|42.55|40.15|42.55|40.15|42.38|39.98|0
1762223700000|2025-11-04 02:35:00|42.51|40.11|42.5|40.1|42.57|40.17|42.44|40.04|0
1762224000000|2025-11-04 02:40:00|42.49|40.09|42.63|40.23|42.66|40.26|42.46|40.06|0
1762224300000|2025-11-04 02:45:00|42.64|40.24|42.75|40.35|42.77|40.37|42.58|40.18|0
1762224600000|2025-11-04 02:50:00|42.74|40.34|42.78|40.38|42.84|40.44|42.67|40.27|0
1762224900000|2025-11-04 02:55:00|42.79|40.39|42.9|40.5|42.91|40.51|42.74|40.34|0
1762225200000|2025-11-04 03:00:00|42.92|40.52|42.82|40.42|43.07|40.67|42.75|40.35|0
1762225500000|2025-11-04 03:05:00|42.83|40.43|42.64|40.24|42.86|40.46|42.6|40.2|0
1762225800000|2025-11-04 03:10:00|42.65|40.25|42.55|40.15|42.66|40.26|42.49|40.09|0
1762226100000|2025-11-04 03:15:00|42.56|40.16|42.61|40.21|42.64|40.24|42.54|40.14|0
1762226400000|2025-11-04 03:20:00|42.6|40.2|42.6|40.2|42.64|40.24|42.55|40.15|0
1762226700000|2025-11-04 03:25:00|42.59|40.19|42.59|40.19|42.64|40.24|42.56|40.16|0
1762227000000|2025-11-04 03:30:00|42.58|40.18|42.67|40.27|42.81|40.41|42.57|40.17|0
1762227300000|2025-11-04 03:35:00|42.65|40.25|42.77|40.37|42.86|40.46|42.64|40.24|0
1762227600000|2025-11-04 03:40:00|42.73|40.33|42.88|40.48|42.96|40.56|42.73|40.33|0
1762227900000|2025-11-04 03:45:00|42.87|40.47|42.9|40.5|42.93|40.53|42.83|40.43|0
1762228200000|2025-11-04 03:50:00|42.91|40.51|42.93|40.53|42.97|40.57|42.85|40.45|0
1762228500000|2025-11-04 03:55:00|42.94|40.54|42.95|40.55|42.98|40.58|42.89|40.49|0
1762228800000|2025-11-04 04:00:00|42.94|40.54|42.92|40.52|43.08|40.68|42.92|40.52|0
1762229100000|2025-11-04 04:05:00|42.85|40.45|42.93|40.53|42.99|40.59|42.83|40.43|0
1762229400000|2025-11-04 04:10:00|42.95|40.55|42.95|40.55|43|40.6|42.83|40.43|0
1762229700000|2025-11-04 04:15:00|42.94|40.54|43.1|40.7|43.12|40.72|42.89|40.49|0
1762230000000|2025-11-04 04:20:00|43.09|40.69|43.06|40.66|43.15|40.75|43.04|40.64|0
1762230300000|2025-11-04 04:25:00|43.05|40.65|43.15|40.75|43.29|40.89|43.05|40.65|0
1762230600000|2025-11-04 04:30:00|43.14|40.74|43.25|40.85|43.27|40.87|43.14|40.74|0
1762230900000|2025-11-04 04:35:00|43.27|40.87|43.25|40.85|43.31|40.91|43.18|40.78|0
1762231200000|2025-11-04 04:40:00|43.26|40.86|43.29|40.89|43.35|40.95|43.24|40.84|0
1762231500000|2025-11-04 04:45:00|43.3|40.9|43.2|40.8|43.33|40.93|43.17|40.77|0
1762231800000|2025-11-04 04:50:00|43.18|40.78|43.26|40.86|43.27|40.87|43.17|40.77|0
1762232100000|2025-11-04 04:55:00|43.25|40.85|43.17|40.77|43.27|40.87|43.11|40.71|0
1762232400000|2025-11-04 05:00:00|43.16|40.76|43.23|40.83|43.26|40.86|43.11|40.71|0
1762232700000|2025-11-04 05:05:00|43.24|40.84|43.18|40.78|43.28|40.88|43.16|40.76|0
1762233000000|2025-11-04 05:10:00|43.22|40.82|43.33|40.93|43.34|40.94|43.16|40.76|0
1762233300000|2025-11-04 05:15:00|43.32|40.92|43.37|40.97|43.38|40.98|43.28|40.88|0
1762233600000|2025-11-04 05:20:00|43.35|40.95|43.68|41.28|43.74|41.34|43.35|40.95|0
1762233900000|2025-11-04 05:25:00|43.67|41.27|43.78|41.38|43.78|41.38|43.63|41.23|0
1762234200000|2025-11-04 05:30:00|44.03|41.63|43.61|41.21|44.05|41.65|43.6|41.2|0
1762234500000|2025-11-04 05:35:00|43.62|41.22|43.63|41.23|43.69|41.29|43.54|41.14|0
1762234800000|2025-11-04 05:40:00|43.69|41.29|44.35|41.95|44.43|42.03|43.66|41.26|0
1762235100000|2025-11-04 05:45:00|44.36|41.96|44.68|42.28|44.71|42.31|44.16|41.76|0
1762235400000|2025-11-04 05:50:00|44.65|42.25|44.73|42.33|44.78|42.38|44.51|42.11|0
1762235700000|2025-11-04 05:55:00|44.72|42.32|44.66|42.26|44.85|42.45|44.56|42.16|0
1762236000000|2025-11-04 06:00:00|44.67|42.27|44.87|42.47|45.04|42.64|44.6|42.2|0
1762236300000|2025-11-04 06:05:00|44.85|42.45|45.29|42.89|45.5|43.1|44.74|42.34|0
1762236600000|2025-11-04 06:10:00|45.27|42.87|45.04|42.64|45.5|43.1|45.04|42.64|0
1762236900000|2025-11-04 06:15:00|45.07|42.67|45.38|42.98|45.39|42.99|45.06|42.66|0
1762237200000|2025-11-04 06:20:00|45.37|42.97|45.46|43.06|45.53|43.13|45.25|42.85|0
1762237500000|2025-11-04 06:25:00|45.52|43.12|45.48|43.08|45.59|43.19|45.37|42.97|0
1762237800000|2025-11-04 06:30:00|45.49|43.09|45.58|43.18|45.86|43.46|45.49|43.09|0
1762238100000|2025-11-04 06:35:00|45.33|42.93|45.89|43.49|45.96|43.56|45.33|42.93|0
1762238400000|2025-11-04 06:40:00|45.91|43.51|45.69|43.29|46.01|43.61|45.65|43.25|0
1762238700000|2025-11-04 06:45:00|45.71|43.31|45.48|43.08|45.8|43.4|45.35|42.95|0
1762239000000|2025-11-04 06:50:00|45.49|43.09|45.46|43.06|45.57|43.17|45.24|42.84|0
1762239300000|2025-11-04 06:55:00|45.48|43.08|45.62|43.22|45.65|43.25|45.48|43.08|0
1762239600000|2025-11-04 07:00:00|45.63|43.23|46|43.6|46.03|43.63|45.56|43.16|0
1762239900000|2025-11-04 07:05:00|46.01|43.61|46.14|43.74|46.22|43.82|45.96|43.56|0
1762240200000|2025-11-04 07:10:00|46.16|43.76|46.16|43.76|46.43|44.03|46.09|43.69|0
1762240500000|2025-11-04 07:15:00|46.15|43.75|46.21|43.81|46.36|43.96|46.12|43.72|0
1762240800000|2025-11-04 07:20:00|46.23|43.83|45.95|43.55|46.25|43.85|45.87|43.47|0
1762241100000|2025-11-04 07:25:00|45.94|43.54|45.92|43.52|45.99|43.59|45.82|43.42|0
1762241400000|2025-11-04 07:30:00|45.93|43.53|45.85|43.45|46.02|43.62|45.85|43.45|0
1762241700000|2025-11-04 07:35:00|45.86|43.46|45.74|43.34|45.94|43.54|45.66|43.26|0
1762242000000|2025-11-04 07:40:00|45.75|43.35|45.83|43.43|45.9|43.5|45.6|43.2|0
1762242300000|2025-11-04 07:45:00|45.84|43.44|45.75|43.35|45.91|43.51|45.71|43.31|0
1762242600000|2025-11-04 07:50:00|45.77|43.37|45.65|43.25|45.93|43.53|45.59|43.19|0
1762242900000|2025-11-04 07:55:00|45.66|43.26|45.75|43.35|45.78|43.38|45.6|43.2|0
1762243200000|2025-11-04 08:00:00|45.73|43.33|46.09|43.69|46.32|43.92|45.63|43.23|0
1762243500000|2025-11-04 08:05:00|46.12|43.72|46.11|43.71|46.35|43.95|45.93|43.53|0
1762243800000|2025-11-04 08:10:00|46.09|43.69|46.26|43.86|46.29|43.89|45.99|43.59|0
1762244100000|2025-11-04 08:15:00|46.24|43.84|46.29|43.89|46.39|43.99|46.2|43.8|0
1762244400000|2025-11-04 08:20:00|46.28|43.88|45.43|43.03|46.28|43.88|45.4|43|0
1762244700000|2025-11-04 08:25:00|45.42|43.02|45.61|43.21|45.68|43.28|45.34|42.94|0
1762245000000|2025-11-04 08:30:00|45.62|43.22|45.39|42.99|45.64|43.24|45.32|42.92|0
1762245300000|2025-11-04 08:35:00|45.4|43|45.51|43.11|45.65|43.25|45.4|43|0
1762245600000|2025-11-04 08:40:00|45.52|43.12|45.55|43.15|45.64|43.24|45.39|42.99|0
1762245900000|2025-11-04 08:45:00|45.52|43.12|45.61|43.21|45.74|43.34|45.47|43.07|0
1762246200000|2025-11-04 08:50:00|45.62|43.22|45.64|43.24|45.75|43.35|45.6|43.2|0
1762246500000|2025-11-04 08:55:00|45.7|43.3|45.51|43.11|45.77|43.37|45.44|43.04|0
1762246800000|2025-11-04 09:00:00|45.5|43.1|45.53|43.13|45.6|43.2|45.11|42.71|0
1762247100000|2025-11-04 09:05:00|45.52|43.12|45.84|43.44|45.96|43.56|45.52|43.12|0
1762247400000|2025-11-04 09:10:00|45.83|43.43|45.65|43.25|45.86|43.46|45.44|43.04|0
1762247700000|2025-11-04 09:15:00|45.66|43.26|45.46|43.06|45.81|43.41|45.46|43.06|0
1762248000000|2025-11-04 09:20:00|45.49|43.09|45.88|43.48|45.96|43.56|45.45|43.05|0
1762248300000|2025-11-04 09:25:00|45.9|43.5|45.95|43.55|45.95|43.55|45.81|43.41|0
1762248600000|2025-11-04 09:30:00|45.96|43.56|45.92|43.52|45.97|43.57|45.75|43.35|0
1762248900000|2025-11-04 09:35:00|45.96|43.56|45.83|43.43|46.08|43.68|45.77|43.37|0
1762249200000|2025-11-04 09:40:00|45.84|43.44|45.94|43.54|45.99|43.59|45.55|43.15|0
1762249500000|2025-11-04 09:45:00|45.92|43.52|46.06|43.66|46.16|43.76|45.92|43.52|0
1762249800000|2025-11-04 09:50:00|46.04|43.64|46.74|44.34|46.74|44.34|45.91|43.51|0
1762250100000|2025-11-04 09:55:00|46.76|44.36|46.97|44.57|47.14|44.74|46.7|44.3|0
1762250400000|2025-11-04 10:00:00|46.95|44.55|47.46|45.06|47.46|45.06|46.95|44.55|0
1762250700000|2025-11-04 10:05:00|47.45|45.05|47.25|44.85|47.72|45.32|47.13|44.73|0
1762251000000|2025-11-04 10:10:00|47.23|44.83|47.15|44.75|47.25|44.85|46.92|44.52|0
1762251300000|2025-11-04 10:15:00|47.16|44.76|46.96|44.56|47.31|44.91|46.91|44.51|0
1762251600000|2025-11-04 10:20:00|46.95|44.55|46.81|44.41|47|44.6|46.8|44.4|0
1762251900000|2025-11-04 10:25:00|46.82|44.42|46.78|44.38|47.05|44.65|46.76|44.36|0
1762252200000|2025-11-04 10:30:00|46.8|44.4|46.22|43.82|46.82|44.42|46.21|43.81|0
1762252500000|2025-11-04 10:35:00|46.19|43.79|46.17|43.77|46.25|43.85|46.05|43.65|0
1762252800000|2025-11-04 10:40:00|46.19|43.79|46.11|43.71|46.19|43.79|45.93|43.53|0
1762253100000|2025-11-04 10:45:00|46.07|43.67|45.98|43.58|46.13|43.73|45.88|43.48|0
1762253400000|2025-11-04 10:50:00|45.99|43.59|46.01|43.61|46.07|43.67|45.85|43.45|0
1762253700000|2025-11-04 10:55:00|45.99|43.59|46.18|43.78|46.24|43.84|45.95|43.55|0
1762254000000|2025-11-04 11:00:00|46.2|43.8|45.78|43.38|46.2|43.8|45.75|43.35|0
1762254300000|2025-11-04 11:05:00|45.79|43.39|45.95|43.55|46.03|43.63|45.75|43.35|0
1762254600000|2025-11-04 11:10:00|45.96|43.56|45.97|43.57|46.01|43.61|45.93|43.53|0
1762254900000|2025-11-04 11:15:00|45.99|43.59|45.84|43.44|45.99|43.59|45.78|43.38|0
1762255200000|2025-11-04 11:20:00|45.86|43.46|45.78|43.38|45.87|43.47|45.77|43.37|0
1762255500000|2025-11-04 11:25:00|45.8|43.4|45.69|43.29|45.81|43.41|45.66|43.26|0
1762255800000|2025-11-04 11:30:00|45.7|43.3|45.48|43.08|45.7|43.3|45.1|42.7|0
1762256100000|2025-11-04 11:35:00|45.49|43.09|45.43|43.03|45.57|43.17|45.38|42.98|0
1762256400000|2025-11-04 11:40:00|45.41|43.01|45.27|42.87|45.43|43.03|45.22|42.82|0
1762256700000|2025-11-04 11:45:00|45.28|42.88|45.54|43.14|45.55|43.15|45.26|42.86|0
1762257000000|2025-11-04 11:50:00|45.55|43.15|45.53|43.13|45.57|43.17|45.36|42.96|0
1762257300000|2025-11-04 11:55:00|45.51|43.11|45.62|43.22|45.66|43.26|45.43|43.03|0
1762257600000|2025-11-04 12:00:00|45.61|43.21|45.86|43.46|46.07|43.67|45.54|43.14|0
1762257900000|2025-11-04 12:05:00|45.84|43.44|45.94|43.54|45.96|43.56|45.78|43.38|0
1762258200000|2025-11-04 12:10:00|45.92|43.52|45.88|43.48|46.05|43.65|45.85|43.45|0
1762258500000|2025-11-04 12:15:00|45.86|43.46|45.46|43.06|45.92|43.52|45.43|43.03|0
1762258800000|2025-11-04 12:20:00|45.48|43.08|45.32|42.92|45.49|43.09|45.18|42.78|0
1762259100000|2025-11-04 12:25:00|45.34|42.94|45.08|42.68|45.47|43.07|45.05|42.65|0
1762259400000|2025-11-04 12:30:00|45.07|42.67|45.1|42.7|45.15|42.75|44.94|42.54|0
1762259700000|2025-11-04 12:35:00|45.11|42.71|45.35|42.95|45.39|42.99|45.09|42.69|0
1762260000000|2025-11-04 12:40:00|45.34|42.94|45.39|42.99|45.42|43.02|45.25|42.85|0
1762260300000|2025-11-04 12:45:00|45.37|42.97|45.41|43.01|45.53|43.13|45.36|42.96|0
1762260600000|2025-11-04 12:50:00|45.44|43.04|45.04|42.64|45.47|43.07|45.03|42.63|0
1762260900000|2025-11-04 12:55:00|45.05|42.65|45.32|42.92|45.39|42.99|45.04|42.64|0
1762261200000|2025-11-04 13:00:00|45.35|42.95|45.18|42.78|45.35|42.95|43.74|41.34|0
1762261500000|2025-11-04 13:05:00|45.19|42.79|45.27|42.87|45.31|42.91|45.13|42.73|0
1762261800000|2025-11-04 13:10:00|45.29|42.89|45.46|43.06|45.46|43.06|45.11|42.71|0
1762262100000|2025-11-04 13:15:00|45.47|43.07|45.24|42.84|45.49|43.09|45.17|42.77|0
1762262400000|2025-11-04 13:20:00|45.23|42.83|45.31|42.91|45.36|42.96|45.1|42.7|0
1762262700000|2025-11-04 13:25:00|45.33|42.93|45.85|43.45|45.85|43.45|45.31|42.91|0
1762263000000|2025-11-04 13:30:00|45.84|43.44|45.71|43.31|45.97|43.57|45.53|43.13|0
1762263300000|2025-11-04 13:35:00|45.72|43.32|45.77|43.37|45.91|43.51|45.68|43.28|0
1762263600000|2025-11-04 13:40:00|45.8|43.4|45.64|43.24|45.81|43.41|45.6|43.2|0
1762263900000|2025-11-04 13:45:00|45.65|43.25|45.71|43.31|45.79|43.39|45.55|43.15|0
1762264200000|2025-11-04 13:50:00|45.73|43.33|45.56|43.16|45.75|43.35|45.37|42.97|0
1762264500000|2025-11-04 13:55:00|45.58|43.18|45.47|43.07|45.62|43.22|45.33|42.93|0
1762264800000|2025-11-04 14:00:00|45.5|43.1|45.88|43.48|45.95|43.55|45.46|43.06|0
1762265100000|2025-11-04 14:05:00|45.89|43.49|45.81|43.41|46.09|43.69|45.79|43.39|0
1762265400000|2025-11-04 14:10:00|45.83|43.43|45.51|43.11|45.91|43.51|45.41|43.01|0
1762265700000|2025-11-04 14:15:00|45.49|43.09|45.25|42.85|45.56|43.16|45.23|42.83|0
1762266000000|2025-11-04 14:20:00|45.23|42.83|45.72|42.52|45.73|42.99|45.23|42.52|0
1762266300000|2025-11-04 14:25:00|45.76|42.56|45.78|42.58|45.97|42.77|45.73|42.53|0
1762266600000|2025-11-04 14:30:00|45.8|43.4|46.09|43.69|46.14|43.74|45.19|42.79|0
1762266900000|2025-11-04 14:35:00|46.08|43.68|45.83|43.43|46.26|43.86|45.74|43.34|0
1762267200000|2025-11-04 14:40:00|45.86|43.46|44.42|42.02|45.96|43.56|44.38|41.98|0
1762267500000|2025-11-04 14:45:00|44.43|42.03|44.33|41.93|44.76|42.36|44.25|41.85|0
1762267800000|2025-11-04 14:50:00|44.34|41.94|43.62|41.22|44.45|42.05|43.57|41.17|0
1762268100000|2025-11-04 14:55:00|43.6|41.2|43.34|40.94|43.61|41.21|43.29|40.89|0
1762268400000|2025-11-04 15:00:00|43.28|40.88|43.05|40.65|43.37|40.97|43.04|40.64|0
1762268700000|2025-11-04 15:05:00|43.06|40.66|43.36|40.96|43.44|41.04|42.97|40.57|0
1762269000000|2025-11-04 15:10:00|43.34|40.94|43.2|40.8|43.53|41.13|43.1|40.7|0
1762269300000|2025-11-04 15:15:00|43.18|40.78|42.98|40.58|43.25|40.85|42.85|40.45|0
1762269600000|2025-11-04 15:20:00|42.96|40.56|42.85|40.45|43.04|40.64|42.81|40.41|0
1762269900000|2025-11-04 15:25:00|42.84|40.44|42.75|40.35|42.89|40.49|42.57|40.17|0
1762270200000|2025-11-04 15:30:00|42.76|40.36|42.66|40.26|42.91|40.51|42.66|40.26|0
1762270500000|2025-11-04 15:35:00|42.67|40.27|42.42|40.02|42.77|40.37|42.42|40.02|0
1762270800000|2025-11-04 15:40:00|42.43|40.03|42.56|40.16|42.65|40.25|42.28|39.88|0
1762271100000|2025-11-04 15:45:00|42.59|40.19|42.95|40.55|42.96|40.56|42.56|40.16|0
1762271400000|2025-11-04 15:50:00|42.93|40.53|43.09|40.69|43.11|40.71|42.86|40.46|0
1762271700000|2025-11-04 15:55:00|43.08|40.68|43.26|40.86|43.51|41.11|43.06|40.66|0
1762272000000|2025-11-04 16:00:00|43.24|40.84|43.04|40.64|43.24|40.84|42.91|40.51|0
1762272300000|2025-11-04 16:05:00|43.03|40.63|43.33|40.93|43.33|40.93|43.03|40.63|0
1762272600000|2025-11-04 16:10:00|43.34|40.94|43.3|40.9|43.52|41.12|43.21|40.81|0
1762272900000|2025-11-04 16:15:00|43.29|40.89|43.5|41.1|43.52|41.12|43.22|40.82|0
1762273200000|2025-11-04 16:20:00|43.51|41.11|43.49|41.09|43.67|41.27|43.42|41.02|0
1762273500000|2025-11-04 16:25:00|43.5|41.1|43.23|40.83|43.62|41.22|43.21|40.81|0
1762273800000|2025-11-04 16:30:00|43.24|40.84|43.3|40.9|43.37|40.97|43.1|40.7|0
1762274100000|2025-11-04 16:35:00|43.31|40.91|43.05|40.65|43.33|40.93|42.98|40.58|0
1762274400000|2025-11-04 16:40:00|43.03|40.63|43.1|40.7|43.37|40.97|42.94|40.54|0
1762274700000|2025-11-04 16:45:00|43.11|40.71|43.35|40.95|43.36|40.96|43.01|40.61|0
1762275000000|2025-11-04 16:50:00|43.33|40.93|43.11|40.71|43.46|41.06|43.03|40.63|0
1762275300000|2025-11-04 16:55:00|43.12|40.72|43.06|40.66|43.43|41.03|42.99|40.59|0
1762275600000|2025-11-04 17:00:00|43.09|40.69|43.35|40.95|43.43|41.03|43.09|40.69|0
1762275900000|2025-11-04 17:05:00|43.36|40.96|43.56|41.16|43.71|41.31|43.36|40.96|0
1762276200000|2025-11-04 17:10:00|43.58|41.18|43.78|41.38|43.8|41.4|43.58|41.18|0
1762276500000|2025-11-04 17:15:00|43.77|41.37|44.34|41.94|44.34|41.94|43.66|41.26|0
1762276800000|2025-11-04 17:20:00|44.36|41.96|43.93|41.53|44.56|42.16|43.88|41.48|0
1762277100000|2025-11-04 17:25:00|43.95|41.55|43.83|41.43|43.97|41.57|43.51|41.11|0
1762277400000|2025-11-04 17:30:00|43.85|41.45|44.06|41.66|44.06|41.66|43.74|41.34|0
1762277700000|2025-11-04 17:35:00|44.08|41.68|44.32|41.92|44.35|41.95|43.98|41.58|0
1762278000000|2025-11-04 17:40:00|44.33|41.93|44.39|41.99|44.57|42.17|44.26|41.86|0
1762278300000|2025-11-04 17:45:00|44.38|41.98|44.13|41.73|44.4|42|44.01|41.61|0
1762278600000|2025-11-04 17:50:00|44.12|41.72|44.43|42.03|44.45|42.05|43.85|41.45|0
1762278900000|2025-11-04 17:55:00|44.44|42.04|44.67|42.27|44.85|42.45|44.42|42.02|0
1762279200000|2025-11-04 18:00:00|44.71|42.31|44.88|42.48|44.89|42.49|44.57|42.17|0
1762279500000|2025-11-04 18:05:00|44.9|42.5|44.98|42.58|45|42.6|44.77|42.37|0
1762279800000|2025-11-04 18:10:00|45|42.6|44.89|42.49|45.03|42.63|44.85|42.45|0
1762280100000|2025-11-04 18:15:00|44.86|42.46|45.3|42.9|45.33|42.93|44.69|42.29|0
1762280400000|2025-11-04 18:20:00|45.29|42.89|45.09|42.69|45.47|43.07|44.84|42.44|0
1762280700000|2025-11-04 18:25:00|45.1|42.7|45.35|42.95|45.44|43.04|45.04|42.64|0
1762281000000|2025-11-04 18:30:00|45.36|42.96|45.5|43.1|45.56|43.16|45.12|42.72|0
1762281300000|2025-11-04 18:35:00|45.51|43.11|45.58|43.18|45.65|43.25|45.39|42.99|0
1762281600000|2025-11-04 18:40:00|45.59|43.19|45.06|42.66|45.68|43.28|45.06|42.66|0
1762281900000|2025-11-04 18:45:00|45.08|42.68|45.18|42.78|45.32|42.92|44.92|42.52|0
1762282200000|2025-11-04 18:50:00|45.23|42.83|44.71|42.31|45.23|42.83|44.66|42.26|0
1762282500000|2025-11-04 18:55:00|44.7|42.3|44.78|42.38|44.92|42.52|44.62|42.22|0
1762282800000|2025-11-04 19:00:00|44.79|42.39|44.32|41.92|44.83|42.43|44.28|41.88|0
1762283100000|2025-11-04 19:05:00|44.34|41.94|44.99|42.59|45.01|42.61|44.32|41.92|0
1762283400000|2025-11-04 19:10:00|45|42.6|44.71|42.31|45.11|42.71|44.59|42.19|0
1762283700000|2025-11-04 19:15:00|44.73|42.33|44.68|42.28|44.74|42.34|44.53|42.13|0
1762284000000|2025-11-04 19:20:00|44.7|42.3|44.37|41.97|44.71|42.31|44.34|41.94|0
1762284300000|2025-11-04 19:25:00|44.36|41.96|44.25|41.85|44.39|41.99|44.15|41.75|0
1762284600000|2025-11-04 19:30:00|44.28|41.88|44.41|42.01|44.68|42.28|44.21|41.81|0
1762284900000|2025-11-04 19:35:00|44.44|42.04|44.88|42.48|45.03|42.63|44.43|42.03|0
1762285200000|2025-11-04 19:40:00|44.91|42.51|44.99|42.59|45.19|42.79|44.76|42.36|0
1762285500000|2025-11-04 19:45:00|45|42.6|44.98|42.58|45.09|42.69|44.7|42.3|0
1762285800000|2025-11-04 19:50:00|44.99|42.59|44.97|42.57|45.09|42.69|44.79|42.39|0
1762286100000|2025-11-04 19:55:00|44.99|42.59|44.73|42.33|44.99|42.59|44.71|42.31|0
1762286400000|2025-11-04 20:00:00|44.71|42.31|44.75|42.35|44.84|42.44|44.6|42.2|0
1762286700000|2025-11-04 20:05:00|44.77|42.37|44.47|42.07|44.77|42.37|44.35|41.95|0
1762287000000|2025-11-04 20:10:00|44.49|42.09|44.14|41.74|44.58|42.18|44.08|41.68|0
1762287300000|2025-11-04 20:15:00|44.17|41.77|44.11|41.71|44.24|41.84|44|41.6|0
1762287600000|2025-11-04 20:20:00|44.12|41.72|44.49|42.09|44.58|42.18|44.07|41.67|0
1762287900000|2025-11-04 20:25:00|44.47|42.07|44.08|41.68|44.51|42.11|44.07|41.67|0
1762288200000|2025-11-04 20:30:00|44.07|41.67|44.24|41.84|44.35|41.95|44.04|41.64|0
1762288500000|2025-11-04 20:35:00|44.23|41.83|44.02|41.62|44.27|41.87|43.89|41.49|0
1762288800000|2025-11-04 20:40:00|44.04|41.64|43.79|41.39|44.04|41.64|43.74|41.34|0
1762289100000|2025-11-04 20:45:00|43.77|41.37|44.03|41.63|44.06|41.66|43.65|41.25|0
1762289400000|2025-11-04 20:50:00|44.04|41.64|44.39|41.99|44.44|42.04|44.01|41.61|0
1762289700000|2025-11-04 20:55:00|44.45|42.05|44.34|41.94|44.57|42.17|44.29|41.89|0
1762290000000|2025-11-04 21:00:00|44.31|41.91|44.26|41.86|44.43|42.03|44.2|41.8|0
1762290300000|2025-11-04 21:05:00|44.25|41.85|44.51|42.11|44.53|42.13|44.22|41.82|0
1762290600000|2025-11-04 21:10:00|44.48|42.08|44.44|42.04|44.53|42.13|44.38|41.98|0
1762290900000|2025-11-04 21:15:00|44.37|41.97|44.46|42.06|44.74|42.34|44.19|41.79|0
1762291200000|2025-11-04 21:20:00|44.45|42.05|44.57|42.17|44.6|42.2|44.41|42.01|0
1762291500000|2025-11-04 21:25:00|44.55|42.15|44.64|42.24|44.82|42.42|44.55|42.15|0
1762291800000|2025-11-04 21:30:00|44.62|42.22|44.6|42.2|44.68|42.28|44.56|42.16|0
1762292100000|2025-11-04 21:35:00|44.62|42.22|44.73|42.33|44.82|42.42|44.56|42.16|0
1762292400000|2025-11-04 21:40:00|44.71|42.31|44.41|42.01|44.73|42.33|44.34|41.94|0
1762292700000|2025-11-04 21:45:00|44.43|42.03|44.41|42.01|44.45|42.05|44.34|41.94|0
1762293000000|2025-11-04 21:50:00|44.38|41.98|44.31|41.91|44.46|42.06|44.31|41.91|0
1762293300000|2025-11-04 21:55:00|44.71|41.51|44.72|41.52|44.73|41.53|44.62|41.42|0
1762293600000|2025-11-04 22:00:00|44.74|41.54|44.71|41.51|44.74|41.54|44.7|41.5|0
1762293900000|2025-11-04 22:05:00|44.69|41.49|44.68|41.48|44.73|41.53|44.66|41.46|0
1762294200000|2025-11-04 22:10:00|44.67|41.47|44.73|41.53|44.73|41.53|44.67|41.47|0
1762294500000|2025-11-04 22:15:00|44.74|41.54|44.78|41.58|44.81|41.61|44.74|41.54|0
1762294800000|2025-11-04 22:20:00|44.79|41.59|44.73|41.53|44.79|41.59|44.7|41.5|0
1762295100000|2025-11-04 22:25:00|44.69|41.49|44.69|41.49|44.7|41.5|44.67|41.47|0
1762295400000|2025-11-04 22:30:00|44.7|41.5|44.71|41.51|44.73|41.53|44.66|41.46|0
1762295700000|2025-11-04 22:35:00|44.73|41.53|44.76|41.56|44.78|41.58|44.7|41.5|0
1762296000000|2025-11-04 22:40:00|44.77|41.57|44.8|41.6|44.81|41.61|44.77|41.57|0
1762296300000|2025-11-04 22:45:00|44.81|41.61|44.83|41.63|44.83|41.63|44.8|41.6|0
1762296600000|2025-11-04 22:50:00|44.82|41.62|44.88|41.68|44.91|41.71|44.82|41.62|0
1762296900000|2025-11-04 22:55:00|44.87|41.67|44.92|41.72|44.92|41.72|44.87|41.67|0
1762297200000|2025-11-04 23:00:00|44.87|41.67|45.09|41.89|45.09|41.89|44.7|41.5|0
1762297500000|2025-11-04 23:05:00|45.06|41.86|45.32|42.12|45.32|42.12|45.04|41.84|0
1762297800000|2025-11-04 23:10:00|45.31|42.11|45.19|41.99|45.33|42.13|45.15|41.95|0
1762298100000|2025-11-04 23:15:00|45.17|41.97|45.07|41.87|45.28|42.08|45.05|41.85|0
1762298400000|2025-11-04 23:20:00|45.08|41.88|45.16|41.96|45.18|41.98|45.03|41.83|0
1762298700000|2025-11-04 23:25:00|45.14|41.94|45.24|42.04|45.26|42.06|45.14|41.94|0
1762299000000|2025-11-04 23:30:00|45.21|42.01|45.19|41.99|45.25|42.05|45.06|41.86|0
1762299300000|2025-11-04 23:35:00|45.18|41.98|45.18|41.98|45.29|42.09|45.14|41.94|0
1762299600000|2025-11-04 23:40:00|45.17|41.97|45.14|41.94|45.19|41.99|45.1|41.9|0
1762299900000|2025-11-04 23:45:00|45.15|41.95|45.32|42.12|45.36|42.16|45.15|41.95|0
1762300200000|2025-11-04 23:50:00|45.33|42.13|45.31|42.11|45.35|42.15|45.26|42.06|0
1762300500000|2025-11-04 23:55:00|45.3|42.1|45.36|42.16|45.37|42.17|45.29|42.09|0
1762300800000|2025-11-05 00:00:00|45.38|42.18|45.73|42.53|45.77|42.57|45.38|42.18|0
1762301100000|2025-11-05 00:05:00|45.71|42.51|45.68|42.48|45.91|42.71|45.6|42.4|0
1762301400000|2025-11-05 00:10:00|45.67|42.47|45.46|42.26|45.7|42.5|45.46|42.26|0
1762301700000|2025-11-05 00:15:00|45.49|42.29|45.58|42.38|45.64|42.44|45.4|42.2|0
1762302000000|2025-11-05 00:20:00|45.57|42.37|45.65|42.45|45.7|42.5|45.42|42.22|0
1762302300000|2025-11-05 00:25:00|45.66|42.46|45.91|42.71|45.97|42.77|45.65|42.45|0
1762302600000|2025-11-05 00:30:00|45.9|42.7|46.17|42.97|46.22|43.02|45.9|42.7|0
1762302900000|2025-11-05 00:35:00|46.18|42.98|46.23|43.03|46.24|43.04|46.03|42.83|0
1762303200000|2025-11-05 00:40:00|46.25|43.05|46.36|43.16|46.38|43.18|46.25|43.05|0
1762303500000|2025-11-05 00:45:00|46.34|43.14|46.35|43.15|46.42|43.22|46.29|43.09|0
1762303800000|2025-11-05 00:50:00|46.38|43.18|46.3|43.1|46.43|43.23|46.25|43.05|0
1762304100000|2025-11-05 00:55:00|46.27|43.07|46.42|43.22|46.45|43.25|46.26|43.06|0
1762304400000|2025-11-05 01:00:00|46.43|43.23|46.73|43.53|46.76|43.56|46.43|43.23|0
1762304700000|2025-11-05 01:05:00|46.76|43.56|46.9|43.7|47.03|43.83|46.73|43.53|0
1762305000000|2025-11-05 01:10:00|46.88|43.68|46.68|43.48|46.95|43.75|46.58|43.38|0
1762305300000|2025-11-05 01:15:00|46.72|43.52|47.4|45|47.55|45.15|46.69|43.49|0
1762305600000|2025-11-05 01:20:00|47.39|44.99|47.81|45.41|47.85|45.45|47.37|44.97|0
1762305900000|2025-11-05 01:25:00|47.83|45.43|47.91|45.51|48.08|45.68|47.73|45.33|0
1762306200000|2025-11-05 01:30:00|47.93|45.53|48.54|45.42|48.69|46|47.84|45.28|0
1762306500000|2025-11-05 01:35:00|48.56|45.44|48.9|45.78|48.9|45.78|48.15|45.03|0
1762306800000|2025-11-05 01:40:00|48.88|45.76|48.65|45.53|48.92|45.8|48.31|45.19|0
1762307100000|2025-11-05 01:45:00|48.64|45.52|48.36|45.24|48.69|45.57|48.19|45.07|0
1762307400000|2025-11-05 01:50:00|48.41|45.29|48.36|45.24|48.64|45.52|48.29|45.17|0
1762307700000|2025-11-05 01:55:00|48.29|45.17|48.04|44.92|48.42|45.3|48|44.88|0
1762308000000|2025-11-05 02:00:00|48.05|44.93|48.13|45.01|48.27|45.15|47.96|44.84|0
1762308300000|2025-11-05 02:05:00|48.12|45|48.56|45.44|48.58|45.46|47.8|44.68|0
1762308600000|2025-11-05 02:10:00|48.52|45.4|48.22|45.1|48.68|45.56|48.09|44.97|0
1762308900000|2025-11-05 02:15:00|48.21|45.09|48.23|45.11|48.43|45.31|48.19|45.07|0
1762309200000|2025-11-05 02:20:00|48.2|45.08|48.29|45.17|48.71|45.59|48.13|45.01|0
1762309500000|2025-11-05 02:25:00|48.28|45.16|48.63|45.51|48.64|45.52|48.26|45.14|0
1762309800000|2025-11-05 02:30:00|48.62|45.5|48.37|45.25|48.68|45.56|48.32|45.2|0
1762310100000|2025-11-05 02:35:00|48.4|45.28|47.87|44.75|48.42|45.3|47.83|44.71|0
1762310400000|2025-11-05 02:40:00|47.88|44.76|47.79|44.67|48.07|44.95|47.73|44.61|0
1762310700000|2025-11-05 02:45:00|47.8|44.68|47.41|44.29|47.8|44.68|47.12|44|0
1762311000000|2025-11-05 02:50:00|47.39|44.27|47.25|44.13|47.54|44.42|47.17|44.05|0
1762311300000|2025-11-05 02:55:00|47.19|44.07|47.18|44.06|47.27|44.15|47.1|43.98|0
1762311600000|2025-11-05 03:00:00|47.16|44.04|46.94|43.82|47.43|44.31|46.92|43.8|0
1762311900000|2025-11-05 03:05:00|46.96|43.84|47.08|43.96|47.13|44.01|46.58|43.46|0
1762312200000|2025-11-05 03:10:00|47.1|43.98|46.89|43.77|47.17|44.05|46.89|43.77|0
1762312500000|2025-11-05 03:15:00|46.93|43.81|47.11|43.99|47.23|44.11|46.88|43.76|0
1762312800000|2025-11-05 03:20:00|47.15|44.03|47.13|44.01|47.18|44.06|47.04|43.92|0
1762313100000|2025-11-05 03:25:00|47.16|44.04|46.74|43.62|47.18|44.06|46.73|43.61|0
1762313400000|2025-11-05 03:30:00|46.77|43.65|46.61|43.49|46.99|43.87|46.58|43.46|0
1762313700000|2025-11-05 03:35:00|46.66|43.54|46.94|43.82|46.95|43.83|46.61|43.49|0
1762314000000|2025-11-05 03:40:00|46.92|43.8|46.67|43.55|46.93|43.81|46.53|43.41|0
1762314300000|2025-11-05 03:45:00|46.63|43.51|46.24|43.12|46.65|43.53|46.08|42.96|0
1762314600000|2025-11-05 03:50:00|46.25|43.13|46.34|43.22|46.49|43.37|46.24|43.12|0
1762314900000|2025-11-05 03:55:00|46.32|43.2|45.68|43.28|46.42|43.37|45.6|42.93|0
1762315200000|2025-11-05 04:00:00|45.69|43.29|45.75|43.35|45.84|43.44|45.62|43.22|0
1762315500000|2025-11-05 04:05:00|45.74|43.34|46.12|43.72|46.17|43.77|45.72|43.32|0
1762315800000|2025-11-05 04:10:00|46.14|43.74|46|43.6|46.29|43.89|45.91|43.51|0
1762316100000|2025-11-05 04:15:00|45.99|43.59|46.23|43.83|46.28|43.88|45.89|43.49|0
1762316400000|2025-11-05 04:20:00|46.25|43.85|46.16|43.76|46.37|43.97|46.15|43.75|0
1762316700000|2025-11-05 04:25:00|46.21|43.81|46.22|43.82|46.29|43.89|46.14|43.74|0
1762317000000|2025-11-05 04:30:00|46.21|43.81|46.01|43.61|46.21|43.81|45.95|43.55|0
1762317300000|2025-11-05 04:35:00|45.98|43.58|46.03|43.63|46.1|43.7|45.9|43.5|0
1762317600000|2025-11-05 04:40:00|46.02|43.62|46.07|43.67|46.1|43.7|45.98|43.58|0
1762317900000|2025-11-05 04:45:00|46.06|43.66|45.99|43.59|46.12|43.72|45.98|43.58|0
1762318200000|2025-11-05 04:50:00|45.98|43.58|46.18|43.78|46.19|43.79|45.91|43.51|0
1762318500000|2025-11-05 04:55:00|46.19|43.79|46.32|43.92|46.47|44.07|46.11|43.71|0
1762318800000|2025-11-05 05:00:00|46.31|43.91|46.03|43.63|46.32|43.92|45.96|43.56|0
1762319100000|2025-11-05 05:05:00|46.01|43.61|45.75|43.35|46.09|43.69|45.63|43.23|0
1762319400000|2025-11-05 05:10:00|45.74|43.34|45.38|42.98|45.82|43.42|45.36|42.96|0
1762319700000|2025-11-05 05:15:00|45.4|43|45.45|43.05|45.59|43.19|45.38|42.98|0
1762320000000|2025-11-05 05:20:00|45.46|43.06|45.43|43.03|45.58|43.18|45.41|43.01|0
1762320300000|2025-11-05 05:25:00|45.45|43.05|45.54|43.14|45.59|43.19|45.45|43.05|0
1762320600000|2025-11-05 05:30:00|45.53|43.13|45.52|43.12|45.62|43.22|45.43|43.03|0
1762320900000|2025-11-05 05:35:00|45.51|43.11|45.51|43.11|45.61|43.21|45.46|43.06|0
1762321200000|2025-11-05 05:40:00|45.53|43.13|45.73|43.33|45.74|43.34|45.5|43.1|0
1762321500000|2025-11-05 05:45:00|45.72|43.32|46.12|43.72|46.18|43.78|45.72|43.32|0
1762321800000|2025-11-05 05:50:00|46.1|43.7|46.3|43.9|46.36|43.96|46.08|43.68|0
1762322100000|2025-11-05 05:55:00|46.29|43.89|46.24|43.84|46.33|43.93|46.18|43.78|0
1762322400000|2025-11-05 06:00:00|46.25|43.85|46.15|43.75|46.39|43.99|46.08|43.68|0
1762322700000|2025-11-05 06:05:00|46.13|43.73|46.17|43.77|46.31|43.91|46.04|43.64|0
1762323000000|2025-11-05 06:10:00|46.2|43.8|45.93|43.53|46.22|43.82|45.84|43.44|0
1762323300000|2025-11-05 06:15:00|45.92|43.52|45.21|42.81|45.92|43.52|45.21|42.81|0
1762323600000|2025-11-05 06:20:00|45.2|42.8|45.41|43.01|45.45|43.05|45.2|42.8|0
1762323900000|2025-11-05 06:25:00|45.42|43.02|45.42|43.02|45.51|43.11|45.32|42.92|0
1762324200000|2025-11-05 06:30:00|45.45|43.05|45.45|43.05|45.67|43.27|45.36|42.96|0
1762324500000|2025-11-05 06:35:00|45.4|43|45.33|42.93|45.45|43.05|45.33|42.93|0
1762324800000|2025-11-05 06:40:00|45.4|43|45.3|42.9|45.43|43.03|45.24|42.84|0
1762325100000|2025-11-05 06:45:00|45.32|42.92|45.31|42.91|45.43|43.03|45.21|42.81|0
1762325400000|2025-11-05 06:50:00|45.32|42.92|45.35|42.95|45.39|42.99|45.3|42.9|0
1762325700000|2025-11-05 06:55:00|45.34|42.94|45.3|42.9|45.42|43.02|45.27|42.87|0
1762326000000|2025-11-05 07:00:00|45.32|42.92|45.19|42.79|45.39|42.99|44.93|42.53|0
1762326300000|2025-11-05 07:05:00|45.2|42.8|45.29|42.89|45.4|43|45.2|42.8|0
1762326600000|2025-11-05 07:10:00|45.31|42.91|45.34|42.94|45.47|43.07|45.26|42.86|0
1762326900000|2025-11-05 07:15:00|45.35|42.95|45.54|43.14|45.59|43.19|45.31|42.91|0
1762327200000|2025-11-05 07:20:00|45.53|43.13|45.61|43.21|45.68|43.28|45.44|43.04|0
1762327500000|2025-11-05 07:25:00|45.58|43.18|45.46|43.06|45.67|43.27|45.41|43.01|0
1762327800000|2025-11-05 07:30:00|45.43|43.03|45.46|43.06|45.54|43.14|45.35|42.95|0
1762328100000|2025-11-05 07:35:00|45.49|43.09|45.43|43.03|45.65|43.25|45.39|42.99|0
1762328400000|2025-11-05 07:40:00|45.44|43.04|45.44|43.04|45.5|43.1|45.38|42.98|0
1762328700000|2025-11-05 07:45:00|45.4|43|45.49|43.09|45.53|43.13|45.39|42.99|0
1762329000000|2025-11-05 07:50:00|45.47|43.07|45.43|43.03|45.56|43.16|45.39|42.99|0
1762329300000|2025-11-05 07:55:00|45.42|43.02|45.5|43.1|45.5|43.1|45.34|42.94|0
1762329600000|2025-11-05 08:00:00|45.47|43.07|45.72|43.32|45.86|43.46|45.47|43.07|0
1762329900000|2025-11-05 08:05:00|45.71|43.31|45.07|42.67|45.72|43.32|45|42.6|0
1762330200000|2025-11-05 08:10:00|45.06|42.66|44.99|42.59|45.13|42.73|44.98|42.58|0
1762330500000|2025-11-05 08:15:00|45|42.6|45.09|42.69|45.17|42.77|44.98|42.58|0
1762330800000|2025-11-05 08:20:00|45.15|42.75|45.29|42.89|45.38|42.98|45.06|42.66|0
1762331100000|2025-11-05 08:25:00|45.28|42.88|45.06|42.66|45.3|42.9|44.98|42.58|0
1762331400000|2025-11-05 08:30:00|45.05|42.65|45|42.6|45.1|42.7|44.97|42.57|0
1762331700000|2025-11-05 08:35:00|44.99|42.59|44.99|42.59|45.12|42.72|44.97|42.57|0
1762332000000|2025-11-05 08:40:00|44.98|42.58|45.08|42.68|45.23|42.83|44.97|42.57|0
1762332300000|2025-11-05 08:45:00|45.07|42.67|45|42.6|45.14|42.74|45|42.6|0
1762332600000|2025-11-05 08:50:00|45.04|42.64|45.03|42.63|45.07|42.67|44.82|42.42|0
1762332900000|2025-11-05 08:55:00|45.02|42.62|45.01|42.61|45.12|42.72|44.94|42.54|0
1762333200000|2025-11-05 09:00:00|45.02|42.62|45.02|42.62|45.12|42.72|44.94|42.54|0
1762333500000|2025-11-05 09:05:00|45.03|42.63|44.88|42.48|45.07|42.67|44.81|42.41|0
1762333800000|2025-11-05 09:10:00|44.87|42.47|45.16|42.76|45.2|42.8|44.75|42.35|0
1762334100000|2025-11-05 09:15:00|45.17|42.77|45.15|42.75|45.22|42.82|44.99|42.59|0
1762334400000|2025-11-05 09:20:00|45.16|42.76|45.25|42.85|45.29|42.89|45.13|42.73|0
1762334700000|2025-11-05 09:25:00|45.22|42.82|45.21|42.81|45.24|42.84|45.15|42.75|0
1762335000000|2025-11-05 09:30:00|45.22|42.82|45.34|42.94|45.41|43.01|45.16|42.76|0
1762335300000|2025-11-05 09:35:00|45.33|42.93|45.21|42.81|45.42|43.02|45.16|42.76|0
1762335600000|2025-11-05 09:40:00|45.22|42.82|45.32|42.92|45.37|42.97|45.1|42.7|0
1762335900000|2025-11-05 09:45:00|45.33|42.93|45.27|42.87|45.4|43|45.25|42.85|0
1762336200000|2025-11-05 09:50:00|45.3|42.9|45.18|42.78|45.31|42.91|45.17|42.77|0
1762336500000|2025-11-05 09:55:00|45.17|42.77|45.18|42.78|45.24|42.84|45.16|42.76|0
1762336800000|2025-11-05 10:00:00|45.2|42.8|45.15|42.75|45.36|42.96|44.87|42.47|0
1762337100000|2025-11-05 10:05:00|45.13|42.73|45.25|42.85|45.31|42.91|45.09|42.69|0
1762337400000|2025-11-05 10:10:00|45.27|42.87|45.5|43.1|45.61|43.21|45.21|42.81|0
1762337700000|2025-11-05 10:15:00|45.51|43.11|45.51|43.11|45.54|43.14|45.4|43|0
1762338000000|2025-11-05 10:20:00|45.46|43.06|45.43|43.03|45.49|43.09|45.38|42.98|0
1762338300000|2025-11-05 10:25:00|45.42|43.02|45.4|43|45.49|43.09|45.35|42.95|0
1762338600000|2025-11-05 10:30:00|45.43|43.03|45.49|43.09|45.54|43.14|45.41|43.01|0
1762338900000|2025-11-05 10:35:00|45.48|43.08|45.49|43.09|45.56|43.16|45.47|43.07|0
1762339200000|2025-11-05 10:40:00|45.5|43.1|45.55|43.15|45.59|43.19|45.47|43.07|0
1762339500000|2025-11-05 10:45:00|45.56|43.16|45.56|43.16|45.7|43.3|45.51|43.11|0
1762339800000|2025-11-05 10:50:00|45.6|43.2|46.17|43.77|46.17|43.77|45.55|43.15|0
1762340100000|2025-11-05 10:55:00|46.18|43.78|46.36|43.96|46.45|44.05|46.11|43.71|0
1762340400000|2025-11-05 11:00:00|46.37|43.97|46.32|43.92|46.56|44.16|46.23|43.83|0
1762340700000|2025-11-05 11:05:00|46.34|43.94|46.44|44.04|46.49|44.09|46.23|43.83|0
1762341000000|2025-11-05 11:10:00|46.45|44.05|46.21|43.81|46.47|44.07|46.05|43.65|0
1762341300000|2025-11-05 11:15:00|46.22|43.82|45.93|43.53|46.22|43.82|45.84|43.44|0
1762341600000|2025-11-05 11:20:00|45.87|43.47|45.77|43.37|45.87|43.47|45.71|43.31|0
1762341900000|2025-11-05 11:25:00|45.78|43.38|45.91|43.51|45.93|43.53|45.75|43.35|0
1762342200000|2025-11-05 11:30:00|45.93|43.53|45.89|43.49|45.96|43.56|45.78|43.38|0
1762342500000|2025-11-05 11:35:00|45.88|43.48|45.77|43.37|45.88|43.48|45.71|43.31|0
1762342800000|2025-11-05 11:40:00|45.76|43.36|45.65|43.25|45.77|43.37|45.59|43.19|0
1762343100000|2025-11-05 11:45:00|45.64|43.24|45.56|43.16|45.67|43.27|45.52|43.12|0
1762343400000|2025-11-05 11:50:00|45.54|43.14|45.56|43.16|45.6|43.2|45.49|43.09|0
1762343700000|2025-11-05 11:55:00|45.55|43.15|45.47|43.07|45.66|43.26|45.47|43.07|0
1762344000000|2025-11-05 12:00:00|45.52|43.12|45.79|43.39|45.88|43.48|45.52|43.12|0
1762344300000|2025-11-05 12:05:00|45.77|43.37|45.54|43.14|45.84|43.44|45.54|43.14|0
1762344600000|2025-11-05 12:10:00|45.55|43.15|45.68|43.28|45.71|43.31|45.53|43.13|0
1762344900000|2025-11-05 12:15:00|45.67|43.27|45.42|43.02|45.68|43.28|45.39|42.99|0
1762345200000|2025-11-05 12:20:00|45.41|43.01|45.28|42.88|45.43|43.03|45.24|42.84|0
1762345500000|2025-11-05 12:25:00|45.27|42.87|45.31|42.91|45.33|42.93|45.2|42.8|0
1762345800000|2025-11-05 12:30:00|45.34|42.94|45.28|42.88|45.35|42.95|45.2|42.8|0
1762346100000|2025-11-05 12:35:00|45.27|42.87|45.22|42.82|45.29|42.89|45.13|42.73|0
1762346400000|2025-11-05 12:40:00|45.21|42.81|45.12|42.72|45.25|42.85|44.98|42.58|0
1762346700000|2025-11-05 12:45:00|45.15|42.75|45.32|42.92|45.34|42.94|45.1|42.7|0
1762347000000|2025-11-05 12:50:00|45.3|42.9|45.27|42.87|45.34|42.94|45.12|42.72|0
1762347300000|2025-11-05 12:55:00|45.26|42.86|45.01|42.61|45.31|42.91|45|42.6|0
1762347600000|2025-11-05 13:00:00|45.04|42.64|45.03|42.63|48.59|46.19|44.96|42.56|0
1762347900000|2025-11-05 13:05:00|45.06|42.66|45.09|42.69|45.11|42.71|44.89|42.49|0
1762348200000|2025-11-05 13:10:00|45.1|42.7|45.11|42.71|45.19|42.79|45.05|42.65|0
1762348500000|2025-11-05 13:15:00|45.1|42.7|45.11|42.71|45.36|42.96|44.99|42.59|0
1762348800000|2025-11-05 13:20:00|45.09|42.69|45.03|42.63|45.18|42.78|44.99|42.59|0
1762349100000|2025-11-05 13:25:00|45.04|42.64|44.65|42.25|45.05|42.65|44.59|42.19|0
1762349400000|2025-11-05 13:30:00|44.66|42.26|44.7|42.3|44.72|42.32|44.49|42.09|0
1762349700000|2025-11-05 13:35:00|44.69|42.29|44.27|41.87|44.69|42.29|44.2|41.8|0
1762350000000|2025-11-05 13:40:00|44.28|41.88|44.05|41.65|44.32|41.92|44|41.6|0
1762350300000|2025-11-05 13:45:00|44.06|41.66|43.94|41.54|44.21|41.81|43.92|41.52|0
1762350600000|2025-11-05 13:50:00|43.93|41.53|43.89|41.49|44.06|41.66|43.89|41.49|0
1762350900000|2025-11-05 13:55:00|43.9|41.5|44.01|41.61|44.02|41.62|43.9|41.5|0
1762351200000|2025-11-05 14:00:00|44.13|41.73|44.24|41.84|44.29|41.89|44.09|41.69|0
1762351500000|2025-11-05 14:05:00|44.23|41.83|44.11|41.71|44.25|41.85|44.01|41.61|0
1762351800000|2025-11-05 14:10:00|44.09|41.69|44.06|41.66|44.12|41.72|43.95|41.55|0
1762352100000|2025-11-05 14:15:00|44.08|41.68|44.12|41.72|44.24|41.84|44.04|41.64|0
1762352400000|2025-11-05 14:20:00|44.11|41.71|44.62|41.42|44.63|41.83|44.08|41.42|0
1762352700000|2025-11-05 14:25:00|44.68|41.48|44.72|41.52|44.78|41.58|44.55|41.35|0
1762353000000|2025-11-05 14:30:00|44.32|41.92|44.49|42.09|44.49|42.09|44.06|41.66|0
1762353300000|2025-11-05 14:35:00|44.5|42.1|43.8|41.4|44.71|42.31|43.74|41.34|0
1762353600000|2025-11-05 14:40:00|43.84|41.44|44.28|41.88|44.28|41.88|43.79|41.39|0
1762353900000|2025-11-05 14:45:00|44.29|41.89|43.11|40.71|44.29|41.89|43.05|40.65|0
1762354200000|2025-11-05 14:50:00|43.12|40.72|42.11|39.71|43.15|40.75|42.09|39.69|0
1762354500000|2025-11-05 14:55:00|42.12|39.72|41.98|39.58|42.32|39.92|41.81|39.41|0
1762354800000|2025-11-05 15:00:00|42.06|39.66|42.09|39.69|42.32|39.92|41.74|39.34|0
1762355100000|2025-11-05 15:05:00|42.06|39.66|41.4|39|42.15|39.75|41.4|39|0
1762355400000|2025-11-05 15:10:00|41.44|39.04|41.7|39.3|41.76|39.36|41.44|39.04|0
1762355700000|2025-11-05 15:15:00|41.73|39.33|41.68|39.28|41.82|39.42|41.48|39.08|0
1762356000000|2025-11-05 15:20:00|41.7|39.3|41.37|38.97|42.1|39.7|41.35|38.95|0
1762356300000|2025-11-05 15:25:00|41.39|38.99|41.16|38.76|41.48|39.08|40.97|38.57|0
1762356600000|2025-11-05 15:30:00|41.17|38.77|41.25|38.85|41.47|39.07|41.09|38.69|0
1762356900000|2025-11-05 15:35:00|41.29|38.89|41.21|38.81|41.35|38.95|41.14|38.74|0
1762357200000|2025-11-05 15:40:00|41.16|38.76|41|38.6|41.24|38.84|40.88|38.48|0
1762357500000|2025-11-05 15:45:00|41.02|38.62|41.11|38.71|41.19|38.79|40.86|38.46|0
1762357800000|2025-11-05 15:50:00|41.18|38.78|41.24|38.84|41.47|39.07|41.13|38.73|0
1762358100000|2025-11-05 15:55:00|41.28|38.88|41.13|38.73|41.63|39.23|41.13|38.73|0
1762358400000|2025-11-05 16:00:00|41.17|38.77|41.21|38.81|41.45|39.05|41.03|38.63|0
1762358700000|2025-11-05 16:05:00|41.24|38.84|41.23|38.83|41.4|39|40.97|38.57|0
1762359000000|2025-11-05 16:10:00|41.25|38.85|41.65|39.25|41.74|39.34|41.22|38.82|0
1762359300000|2025-11-05 16:15:00|41.63|39.23|41.64|39.24|41.74|39.34|41.49|39.09|0
1762359600000|2025-11-05 16:20:00|41.65|39.25|41.22|38.82|41.74|39.34|41.22|38.82|0
1762359900000|2025-11-05 16:25:00|41.24|38.84|40.92|38.52|41.24|38.84|40.87|38.47|0
1762360200000|2025-11-05 16:30:00|40.91|38.51|40.68|38.28|40.93|38.53|40.65|38.25|0
1762360500000|2025-11-05 16:35:00|40.67|38.27|40.55|38.15|40.8|38.4|40.53|38.13|0
1762360800000|2025-11-05 16:40:00|40.54|38.14|40.34|37.94|40.6|38.2|40.34|37.94|0
1762361100000|2025-11-05 16:45:00|40.37|37.97|40.11|37.71|40.37|37.97|40.05|37.65|0
1762361400000|2025-11-05 16:50:00|40.13|37.73|39.87|37.47|40.15|37.75|39.87|37.47|0
1762361700000|2025-11-05 16:55:00|39.9|37.5|40.05|37.65|40.14|37.74|39.86|37.46|0
1762362000000|2025-11-05 17:00:00|40.06|37.66|40.17|37.77|40.21|37.81|39.92|37.52|0
1762362300000|2025-11-05 17:05:00|40.16|37.76|40.25|37.85|40.31|37.91|40.04|37.64|0
1762362600000|2025-11-05 17:10:00|40.27|37.87|40.19|37.79|40.28|37.88|40.08|37.68|0
1762362900000|2025-11-05 17:15:00|40.2|37.8|40.28|37.88|40.39|37.99|40.11|37.71|0
1762363200000|2025-11-05 17:20:00|40.29|37.89|40.11|37.71|40.3|37.9|40.07|37.67|0
1762363500000|2025-11-05 17:25:00|40.08|37.68|39.99|37.59|40.16|37.76|39.94|37.54|0
1762363800000|2025-11-05 17:30:00|40.01|37.61|39.84|37.44|40.04|37.64|39.81|37.41|0
1762364100000|2025-11-05 17:35:00|39.85|37.45|39.74|37.34|39.88|37.48|39.7|37.3|0
1762364400000|2025-11-05 17:40:00|39.73|37.33|39.81|37.41|39.93|37.53|39.73|37.33|0
1762364700000|2025-11-05 17:45:00|39.82|37.42|40.01|37.61|40.04|37.64|39.8|37.4|0
1762365000000|2025-11-05 17:50:00|40.03|37.63|40.03|37.63|40.1|37.7|39.94|37.54|0
1762365300000|2025-11-05 17:55:00|40.04|37.64|40.11|37.71|40.22|37.82|40.02|37.62|0
1762365600000|2025-11-05 18:00:00|40.12|37.72|40.04|37.64|40.21|37.81|40.01|37.61|0
1762365900000|2025-11-05 18:05:00|40.05|37.65|40.1|37.7|40.21|37.81|40.02|37.62|0
1762366200000|2025-11-05 18:10:00|40.09|37.69|40.12|37.72|40.2|37.8|40.07|37.67|0
1762366500000|2025-11-05 18:15:00|40.11|37.71|40.05|37.65|40.12|37.72|39.89|37.49|0
1762366800000|2025-11-05 18:20:00|40.03|37.63|40.13|37.73|40.18|37.78|40.01|37.61|0
1762367100000|2025-11-05 18:25:00|40.14|37.74|40.14|37.74|40.25|37.85|40.05|37.65|0
1762367400000|2025-11-05 18:30:00|40.15|37.75|40.12|37.72|40.2|37.8|40.06|37.66|0
1762367700000|2025-11-05 18:35:00|40.13|37.73|39.9|37.5|40.13|37.73|39.88|37.48|0
1762368000000|2025-11-05 18:40:00|39.91|37.51|39.95|37.55|40|37.6|39.89|37.49|0
1762368300000|2025-11-05 18:45:00|39.94|37.54|40.05|37.65|40.1|37.7|39.92|37.52|0
1762368600000|2025-11-05 18:50:00|40.03|37.63|40.05|37.65|40.07|37.67|39.96|37.56|0
1762368900000|2025-11-05 18:55:00|40.06|37.66|40.05|37.65|40.11|37.71|39.96|37.56|0
1762369200000|2025-11-05 19:00:00|40.07|37.67|40.33|37.93|40.38|37.98|40.03|37.63|0
1762369500000|2025-11-05 19:05:00|40.34|37.94|40.54|38.14|40.58|38.18|40.22|37.82|0
1762369800000|2025-11-05 19:10:00|40.53|38.13|40.37|37.97|40.53|38.13|40.29|37.89|0
1762370100000|2025-11-05 19:15:00|40.38|37.98|40.25|37.85|40.39|37.99|40.18|37.78|0
1762370400000|2025-11-05 19:20:00|40.26|37.86|40.23|37.83|40.35|37.95|40.21|37.81|0
1762370700000|2025-11-05 19:25:00|40.24|37.84|40.34|37.94|40.37|37.97|40.22|37.82|0
1762371000000|2025-11-05 19:30:00|40.35|37.95|40.21|37.81|40.35|37.95|40.13|37.73|0
1762371300000|2025-11-05 19:35:00|40.22|37.82|40.09|37.69|40.23|37.83|40.07|37.67|0
1762371600000|2025-11-05 19:40:00|40.11|37.71|40.11|37.71|40.15|37.75|40.07|37.67|0
1762371900000|2025-11-05 19:45:00|40.12|37.72|40.19|37.79|40.2|37.8|40.05|37.65|0
1762372200000|2025-11-05 19:50:00|40.18|37.78|40.08|37.68|40.2|37.8|40.05|37.65|0
1762372500000|2025-11-05 19:55:00|40.11|37.71|40.13|37.73|40.17|37.77|40.06|37.66|0
1762372800000|2025-11-05 20:00:00|40.14|37.74|40.11|37.71|40.16|37.76|40.02|37.62|0
1762373100000|2025-11-05 20:05:00|40.12|37.72|40.11|37.71|40.23|37.83|40.08|37.68|0
1762373400000|2025-11-05 20:10:00|40.06|37.66|40.05|37.65|40.16|37.76|39.97|37.57|0
1762373700000|2025-11-05 20:15:00|40.06|37.66|40.18|37.78|40.21|37.81|40.05|37.65|0
1762374000000|2025-11-05 20:20:00|40.21|37.81|40.23|37.83|40.23|37.83|40.04|37.64|0
1762374300000|2025-11-05 20:25:00|40.22|37.82|40.46|38.06|40.46|38.06|40.22|37.82|0
1762374600000|2025-11-05 20:30:00|40.45|38.05|40.52|38.12|40.59|38.19|40.41|38.01|0
1762374900000|2025-11-05 20:35:00|40.5|38.1|40.52|38.12|40.64|38.24|40.42|38.02|0
1762375200000|2025-11-05 20:40:00|40.51|38.11|40.62|38.22|40.72|38.32|40.38|37.98|0
1762375500000|2025-11-05 20:45:00|40.63|38.23|40.94|38.54|40.94|38.54|40.56|38.16|0
1762375800000|2025-11-05 20:50:00|40.99|38.59|40.98|38.58|41.07|38.67|40.78|38.38|0
1762376100000|2025-11-05 20:55:00|41|38.6|41.69|39.29|41.79|39.39|40.99|38.59|0
1762376400000|2025-11-05 21:00:00|41.72|39.32|41.63|39.23|41.93|39.53|41.57|39.17|0
1762376700000|2025-11-05 21:05:00|41.53|39.13|41.97|39.57|42.01|39.61|41.53|39.13|0
1762377000000|2025-11-05 21:10:00|41.98|39.58|42.09|39.69|42.19|39.79|41.98|39.58|0
1762377300000|2025-11-05 21:15:00|42.14|39.74|41.95|39.55|42.22|39.82|41.9|39.5|0
1762377600000|2025-11-05 21:20:00|41.97|39.57|41.78|39.38|42.01|39.61|41.78|39.38|0
1762377900000|2025-11-05 21:25:00|41.77|39.37|41.92|39.52|41.94|39.54|41.77|39.37|0
1762378200000|2025-11-05 21:30:00|41.91|39.51|41.88|39.48|41.93|39.53|41.85|39.45|0
1762378500000|2025-11-05 21:35:00|41.86|39.46|41.85|39.45|41.88|39.48|41.77|39.37|0
1762378800000|2025-11-05 21:40:00|41.86|39.46|41.83|39.43|41.86|39.46|41.81|39.41|0
1762379100000|2025-11-05 21:45:00|41.84|39.44|41.66|39.26|41.86|39.46|41.58|39.18|0
1762379400000|2025-11-05 21:50:00|41.68|39.28|41.64|39.24|41.68|39.28|41.62|39.22|0
1762379700000|2025-11-05 21:55:00|42.04|38.84|42.11|38.91|42.11|38.91|41.98|38.78|0
1762380000000|2025-11-05 22:00:00|42.1|38.9|42.04|38.84|42.12|38.92|42.04|38.84|0
1762380300000|2025-11-05 22:05:00|42.03|38.83|42.04|38.84|42.04|38.84|42.02|38.82|0
1762380600000|2025-11-05 22:10:00|42.03|38.83|42.04|38.84|42.05|38.85|42.02|38.82|0
1762380900000|2025-11-05 22:15:00|42.03|38.83|42.04|38.84|42.05|38.85|42.03|38.83|0
1762381200000|2025-11-05 22:20:00|42.05|38.85|42.06|38.86|42.08|38.88|42.04|38.84|0
1762381500000|2025-11-05 22:25:00|42.05|38.85|42.06|38.86|42.06|38.86|42.05|38.85|0
1762381800000|2025-11-05 22:30:00|42.08|38.88|42.08|38.88|42.14|38.94|42.08|38.88|0
1762382100000|2025-11-05 22:35:00|42.09|38.89|42.09|38.89|42.12|38.92|42.09|38.89|0
1762382400000|2025-11-05 22:40:00|42.1|38.9|42.07|38.87|42.1|38.9|42.06|38.86|0
1762382700000|2025-11-05 22:45:00|42.06|38.86|42.08|38.88|42.1|38.9|42.02|38.82|0
1762383000000|2025-11-05 22:50:00|42.02|38.82|42.04|38.84|42.07|38.87|42|38.8|0
1762383300000|2025-11-05 22:55:00|42.03|38.83|42|38.8|42.03|38.83|42|38.8|0
1762383600000|2025-11-05 23:00:00|41.94|38.74|42.28|39.08|42.28|39.08|41.94|38.74|0
1762383900000|2025-11-05 23:05:00|42.29|39.09|42.3|39.1|42.4|39.2|42.25|39.05|0
1762384200000|2025-11-05 23:10:00|42.31|39.11|42.13|38.93|42.32|39.12|42.1|38.9|0
1762384500000|2025-11-05 23:15:00|42.12|38.92|42.11|38.91|42.13|38.93|42|38.8|0
1762384800000|2025-11-05 23:20:00|42.12|38.92|42.26|39.06|42.26|39.06|42.07|38.87|0
1762385100000|2025-11-05 23:25:00|42.28|39.08|42.12|38.92|42.31|39.11|42.05|38.85|0
1762385400000|2025-11-05 23:30:00|42.13|38.93|42.12|38.92|42.15|38.95|42.03|38.83|0
1762385700000|2025-11-05 23:35:00|42.09|38.89|42.03|38.83|42.16|38.96|42.03|38.83|0
1762386000000|2025-11-05 23:40:00|42.04|38.84|41.76|38.56|42.06|38.86|41.75|38.55|0
1762386300000|2025-11-05 23:45:00|41.8|38.6|41.85|38.65|41.88|38.68|41.76|38.56|0
1762386600000|2025-11-05 23:50:00|41.86|38.66|41.82|38.62|42|38.8|41.78|38.58|0
1762386900000|2025-11-05 23:55:00|41.81|38.61|41.7|38.5|41.83|38.63|41.69|38.49|0
1762387200000|2025-11-06 00:00:00|41.71|38.51|41.86|38.66|41.98|38.78|41.71|38.51|0
1762387500000|2025-11-06 00:05:00|41.85|38.65|41.98|38.78|42.06|38.86|41.85|38.65|0
1762387800000|2025-11-06 00:10:00|41.97|38.77|42.2|39|42.28|39.08|41.97|38.77|0
1762388100000|2025-11-06 00:15:00|42.19|38.99|42.19|38.99|42.27|39.07|42.11|38.91|0
1762388400000|2025-11-06 00:20:00|42.18|38.98|42.58|39.38|42.58|39.38|42.14|38.94|0
1762388700000|2025-11-06 00:25:00|42.59|39.39|42.65|39.45|42.9|39.7|42.57|39.37|0
1762389000000|2025-11-06 00:30:00|42.67|39.47|42.64|39.44|42.67|39.47|42.49|39.29|0
1762389300000|2025-11-06 00:35:00|42.63|39.43|42.29|39.09|42.65|39.45|42.29|39.09|0
1762389600000|2025-11-06 00:40:00|42.27|39.07|42.41|39.21|42.44|39.24|42.27|39.07|0
1762389900000|2025-11-06 00:45:00|42.4|39.2|42.42|39.22|42.49|39.29|42.38|39.18|0
1762390200000|2025-11-06 00:50:00|42.43|39.23|42.43|39.23|42.53|39.33|42.37|39.17|0
1762390500000|2025-11-06 00:55:00|42.42|39.22|42.37|39.17|42.45|39.25|42.26|39.06|0
1762390800000|2025-11-06 01:00:00|42.38|39.18|42.61|39.41|42.68|39.48|42.38|39.18|0
1762391100000|2025-11-06 01:05:00|42.62|39.42|42.78|39.58|42.83|39.63|42.53|39.33|0
1762391400000|2025-11-06 01:10:00|42.77|39.57|42.59|39.39|42.86|39.66|42.57|39.37|0
1762391700000|2025-11-06 01:15:00|42.58|39.38|42.51|40.11|42.6|40.2|42.31|39.24|0
1762392000000|2025-11-06 01:20:00|42.53|40.13|42.55|40.15|42.61|40.21|42.48|40.08|0
1762392300000|2025-11-06 01:25:00|42.57|40.17|42.96|40.56|43.08|40.68|42.55|40.15|0
1762392600000|2025-11-06 01:30:00|42.98|40.58|42.72|40.32|43.04|40.64|42.69|40.29|0
1762392900000|2025-11-06 01:35:00|42.74|40.34|42.58|40.18|42.79|40.39|42.53|40.13|0
1762393200000|2025-11-06 01:40:00|42.57|40.17|42.55|40.15|42.61|40.21|42.53|40.13|0
1762393500000|2025-11-06 01:45:00|42.53|40.13|42.58|40.18|42.63|40.23|42.39|39.99|0
1762393800000|2025-11-06 01:50:00|42.59|40.19|42.59|40.19|42.63|40.23|42.53|40.13|0
1762394100000|2025-11-06 01:55:00|42.61|40.21|42.54|40.14|42.65|40.25|42.51|40.11|0
1762394400000|2025-11-06 02:00:00|42.56|40.16|42.63|40.23|42.71|40.31|42.53|40.13|0
1762394700000|2025-11-06 02:05:00|42.62|40.22|42.63|40.23|42.73|40.33|42.6|40.2|0
1762395000000|2025-11-06 02:10:00|42.67|40.27|42.9|40.5|42.98|40.58|42.63|40.23|0
1762395300000|2025-11-06 02:15:00|42.92|40.52|42.56|40.16|42.93|40.53|42.49|40.09|0
1762395600000|2025-11-06 02:20:00|42.57|40.17|42.67|40.27|42.7|40.3|42.51|40.11|0
1762395900000|2025-11-06 02:25:00|42.65|40.25|42.65|40.25|42.71|40.31|42.61|40.21|0
1762396200000|2025-11-06 02:30:00|42.64|40.24|42.49|40.09|42.65|40.25|42.46|40.06|0
1762396500000|2025-11-06 02:35:00|42.48|40.08|42.36|39.96|42.57|40.17|42.35|39.95|0
1762396800000|2025-11-06 02:40:00|42.37|39.97|42.17|39.77|42.4|40|42.09|39.69|0
1762397100000|2025-11-06 02:45:00|42.18|39.78|42.15|39.75|42.3|39.9|42.15|39.75|0
1762397400000|2025-11-06 02:50:00|42.16|39.76|42.18|39.78|42.23|39.83|42.13|39.73|0
1762397700000|2025-11-06 02:55:00|42.21|39.81|42.07|39.67|42.21|39.81|42.06|39.66|0
1762398000000|2025-11-06 03:00:00|42.08|39.68|42.04|39.64|42.1|39.7|41.99|39.59|0
1762398300000|2025-11-06 03:05:00|42.03|39.63|41.98|39.58|42.12|39.72|41.98|39.58|0
1762398600000|2025-11-06 03:10:00|42.01|39.61|41.97|39.57|42.02|39.62|41.96|39.56|0
1762398900000|2025-11-06 03:15:00|41.96|39.56|42|39.6|42.01|39.61|41.85|39.45|0
1762399200000|2025-11-06 03:20:00|42.01|39.61|42.02|39.62|42.04|39.64|41.94|39.54|0
1762399500000|2025-11-06 03:25:00|42.03|39.63|42.1|39.7|42.14|39.74|42.01|39.61|0
1762399800000|2025-11-06 03:30:00|42.09|39.69|42.1|39.7|42.11|39.71|41.99|39.59|0
1762400100000|2025-11-06 03:35:00|42.11|39.71|41.8|39.4|42.12|39.72|41.79|39.39|0
1762400400000|2025-11-06 03:40:00|41.83|39.43|41.87|39.47|41.9|39.5|41.77|39.37|0
1762400700000|2025-11-06 03:45:00|41.89|39.49|41.84|39.44|41.94|39.54|41.83|39.43|0
1762401000000|2025-11-06 03:50:00|41.85|39.45|41.92|39.52|41.94|39.54|41.76|39.36|0
1762401300000|2025-11-06 03:55:00|41.9|39.5|41.93|39.53|42.06|39.66|41.89|39.49|0
1762401600000|2025-11-06 04:00:00|41.94|39.54|41.99|39.59|42.05|39.65|41.91|39.51|0
1762401900000|2025-11-06 04:05:00|42|39.6|42|39.6|42.03|39.63|41.94|39.54|0
1762402200000|2025-11-06 04:10:00|42.03|39.63|41.88|39.48|42.03|39.63|41.86|39.46|0
1762402500000|2025-11-06 04:15:00|41.9|39.5|41.78|39.38|41.92|39.52|41.78|39.38|0
1762402800000|2025-11-06 04:20:00|41.77|39.37|41.77|39.37|41.85|39.45|41.76|39.36|0
1762403100000|2025-11-06 04:25:00|41.78|39.38|41.8|39.4|41.86|39.46|41.73|39.33|0
1762403400000|2025-11-06 04:30:00|41.81|39.41|41.76|39.36|41.84|39.44|41.75|39.35|0
1762403700000|2025-11-06 04:35:00|41.75|39.35|41.8|39.4|41.87|39.47|41.72|39.32|0
1762404000000|2025-11-06 04:40:00|41.82|39.42|41.82|39.42|41.86|39.46|41.79|39.39|0
1762404300000|2025-11-06 04:45:00|41.83|39.43|41.9|39.5|41.91|39.51|41.76|39.36|0
1762404600000|2025-11-06 04:50:00|41.93|39.53|41.79|39.39|41.94|39.54|41.78|39.38|0
1762404900000|2025-11-06 04:55:00|41.82|39.42|41.68|39.28|41.86|39.46|41.66|39.26|0
1762405200000|2025-11-06 05:00:00|43.48|41.08|41.65|39.25|43.48|41.08|41.62|39.22|0
1762405500000|2025-11-06 05:05:00|41.67|39.27|41.76|39.36|41.77|39.37|41.67|39.27|0
1762405800000|2025-11-06 05:10:00|41.75|39.35|41.82|39.42|41.89|39.49|41.73|39.33|0
1762406100000|2025-11-06 05:15:00|41.8|39.4|41.75|39.35|41.86|39.46|41.73|39.33|0
1762406400000|2025-11-06 05:20:00|41.76|39.36|41.66|39.26|41.81|39.41|41.66|39.26|0
1762406700000|2025-11-06 05:25:00|41.68|39.28|41.75|39.35|41.78|39.38|41.68|39.28|0
1762407000000|2025-11-06 05:30:00|41.76|39.36|41.8|39.4|41.89|39.49|41.73|39.33|0
1762407300000|2025-11-06 05:35:00|41.81|39.41|41.87|39.47|41.88|39.48|41.75|39.35|0
1762407600000|2025-11-06 05:40:00|41.85|39.45|42.12|39.72|42.13|39.73|41.82|39.42|0
1762407900000|2025-11-06 05:45:00|42.13|39.73|42.13|39.73|42.15|39.75|42.06|39.66|0
1762408200000|2025-11-06 05:50:00|42.11|39.71|42.1|39.7|42.14|39.74|42.03|39.63|0
1762408500000|2025-11-06 05:55:00|42.09|39.69|42.15|39.75|42.2|39.8|42.07|39.67|0
1762408800000|2025-11-06 06:00:00|42.16|39.76|42.05|39.65|42.19|39.79|42.01|39.61|0
1762409100000|2025-11-06 06:05:00|42.07|39.67|42.18|39.78|42.19|39.79|42.01|39.61|0
1762409400000|2025-11-06 06:10:00|42.17|39.77|42.14|39.74|42.23|39.83|42.12|39.72|0
1762409700000|2025-11-06 06:15:00|42.13|39.73|42.01|39.61|42.14|39.74|41.98|39.58|0
1762410000000|2025-11-06 06:20:00|42.02|39.62|42.14|39.74|42.15|39.75|41.99|39.59|0
1762410300000|2025-11-06 06:25:00|42.13|39.73|42.33|39.93|42.39|39.99|42.13|39.73|0
1762410600000|2025-11-06 06:30:00|42.34|39.94|42.35|39.95|42.43|40.03|42.26|39.86|0
1762410900000|2025-11-06 06:35:00|42.33|39.93|42.07|39.67|42.36|39.96|42.07|39.67|0
1762411200000|2025-11-06 06:40:00|42.09|39.69|42.27|39.87|42.29|39.89|42.04|39.64|0
1762411500000|2025-11-06 06:45:00|42.28|39.88|42.12|39.72|42.34|39.94|42.05|39.65|0
1762411800000|2025-11-06 06:50:00|42.11|39.71|42.18|39.78|42.22|39.82|42.11|39.71|0
1762412100000|2025-11-06 06:55:00|42.16|39.76|42.16|39.76|42.25|39.85|42.14|39.74|0
1762412400000|2025-11-06 07:00:00|42.17|39.77|42.23|39.83|42.33|39.93|42.13|39.73|0
1762412700000|2025-11-06 07:05:00|42.25|39.85|42.19|39.79|42.29|39.89|42.15|39.75|0
1762413000000|2025-11-06 07:10:00|42.2|39.8|42.17|39.77|42.2|39.8|42.12|39.72|0
1762413300000|2025-11-06 07:15:00|42.16|39.76|42.43|40.03|42.43|40.03|42.11|39.71|0
1762413600000|2025-11-06 07:20:00|42.4|40|42.17|39.77|42.42|40.02|42.12|39.72|0
1762413900000|2025-11-06 07:25:00|42.09|39.69|42.15|39.75|42.15|39.75|41.99|39.59|0
1762414200000|2025-11-06 07:30:00|42.14|39.74|42.45|40.05|42.47|40.07|42.09|39.69|0
1762414500000|2025-11-06 07:35:00|42.44|40.04|42.42|40.02|42.54|40.14|42.36|39.96|0
1762414800000|2025-11-06 07:40:00|42.43|40.03|42.53|40.13|42.72|40.32|42.41|40.01|0
1762415100000|2025-11-06 07:45:00|42.51|40.11|42.21|39.81|42.51|40.11|42.09|39.69|0
1762415400000|2025-11-06 07:50:00|42.2|39.8|42.57|40.17|42.57|40.17|42.15|39.75|0
1762415700000|2025-11-06 07:55:00|42.55|40.15|42.58|40.18|42.62|40.22|42.48|40.08|0
1762416000000|2025-11-06 08:00:00|42.6|40.2|42.68|40.28|42.77|40.37|42.55|40.15|0
1762416300000|2025-11-06 08:05:00|42.67|40.27|42.56|40.16|42.74|40.34|42.54|40.14|0
1762416600000|2025-11-06 08:10:00|42.58|40.18|42.48|40.08|42.59|40.19|42.4|40|0
1762416900000|2025-11-06 08:15:00|42.47|40.07|42.58|40.18|42.59|40.19|42.44|40.04|0
1762417200000|2025-11-06 08:20:00|42.57|40.17|42.54|40.14|42.64|40.24|42.44|40.04|0
1762417500000|2025-11-06 08:25:00|42.56|40.16|42.53|40.13|42.59|40.19|42.38|39.98|0
1762417800000|2025-11-06 08:30:00|42.52|40.12|42.64|40.24|42.7|40.3|42.45|40.05|0
1762418100000|2025-11-06 08:35:00|42.66|40.26|42.54|40.14|42.68|40.28|42.52|40.12|0
1762418400000|2025-11-06 08:40:00|42.51|40.11|42.59|40.19|42.62|40.22|42.5|40.1|0
1762418700000|2025-11-06 08:45:00|42.58|40.18|42.36|39.96|42.65|40.25|42.32|39.92|0
1762419000000|2025-11-06 08:50:00|42.37|39.97|42.2|39.8|42.37|39.97|42.11|39.71|0
1762419300000|2025-11-06 08:55:00|42.21|39.81|42.27|39.87|42.3|39.9|42.14|39.74|0
1762419600000|2025-11-06 09:00:00|42.28|39.88|42.07|39.67|42.3|39.9|42.03|39.63|0
1762419900000|2025-11-06 09:05:00|42.06|39.66|41.95|39.55|42.11|39.71|41.9|39.5|0
1762420200000|2025-11-06 09:10:00|41.93|39.53|41.85|39.45|41.96|39.56|41.85|39.45|0
1762420500000|2025-11-06 09:15:00|41.84|39.44|41.67|39.27|41.9|39.5|41.62|39.22|0
1762420800000|2025-11-06 09:20:00|41.65|39.25|41.71|39.31|41.78|39.38|41.62|39.22|0
1762421100000|2025-11-06 09:25:00|41.7|39.3|41.56|39.16|41.72|39.32|41.54|39.14|0
1762421400000|2025-11-06 09:30:00|41.57|39.17|41.57|39.17|41.59|39.19|41.5|39.1|0
1762421700000|2025-11-06 09:35:00|41.58|39.18|41.58|39.18|41.6|39.2|41.51|39.11|0
1762422000000|2025-11-06 09:40:00|41.57|39.17|41.58|39.18|41.66|39.26|41.56|39.16|0
1762422300000|2025-11-06 09:45:00|41.6|39.2|41.56|39.16|41.6|39.2|41.47|39.07|0
1762422600000|2025-11-06 09:50:00|41.57|39.17|41.57|39.17|41.58|39.18|41.48|39.08|0
1762422900000|2025-11-06 09:55:00|41.55|39.15|41.56|39.16|41.62|39.22|41.47|39.07|0
1762423200000|2025-11-06 10:00:00|41.54|39.14|41.53|39.13|41.61|39.21|41.48|39.08|0
1762423500000|2025-11-06 10:05:00|41.55|39.15|41.51|39.11|41.59|39.19|41.47|39.07|0
1762423800000|2025-11-06 10:10:00|41.48|39.08|41.46|39.06|41.53|39.13|41.45|39.05|0
1762424100000|2025-11-06 10:15:00|41.47|39.07|41.38|38.98|41.49|39.09|41.38|38.98|0
1762424400000|2025-11-06 10:20:00|41.39|38.99|41.36|38.96|41.42|39.02|41.33|38.93|0
1762424700000|2025-11-06 10:25:00|41.39|38.99|41.15|38.75|41.39|38.99|41.12|38.72|0
1762425000000|2025-11-06 10:30:00|41.16|38.76|41.07|38.67|41.22|38.82|41.02|38.62|0
1762425300000|2025-11-06 10:35:00|41.08|38.68|41.19|38.79|41.21|38.81|41.02|38.62|0
1762425600000|2025-11-06 10:40:00|41.17|38.77|41.19|38.79|41.25|38.85|41.14|38.74|0
1762425900000|2025-11-06 10:45:00|41.2|38.8|41.28|38.88|41.33|38.93|41.12|38.72|0
1762426200000|2025-11-06 10:50:00|41.27|38.87|41.15|38.75|41.3|38.9|41.12|38.72|0
1762426500000|2025-11-06 10:55:00|41.17|38.77|41.16|38.76|41.22|38.82|41.09|38.69|0
1762426800000|2025-11-06 11:00:00|41.18|38.78|41.18|38.78|41.22|38.82|41.11|38.71|0
1762427100000|2025-11-06 11:05:00|41.16|38.76|41.2|38.8|41.25|38.85|41.08|38.68|0
1762427400000|2025-11-06 11:10:00|41.22|38.82|41.21|38.81|41.25|38.85|41.16|38.76|0
1762427700000|2025-11-06 11:15:00|41.22|38.82|41.15|38.75|41.25|38.85|41.13|38.73|0
1762428000000|2025-11-06 11:20:00|41.12|38.72|41.17|38.77|41.21|38.81|41.09|38.69|0
1762428300000|2025-11-06 11:25:00|41.16|38.76|41.16|38.76|41.22|38.82|41.13|38.73|0
1762428600000|2025-11-06 11:30:00|41.14|38.74|41.28|38.88|41.33|38.93|41.04|38.64|0
1762428900000|2025-11-06 11:35:00|41.25|38.85|41.16|38.76|41.28|38.88|41.11|38.71|0
1762429200000|2025-11-06 11:40:00|41.17|38.77|41|38.6|41.18|38.78|40.95|38.55|0
1762429500000|2025-11-06 11:45:00|41.01|38.61|40.96|38.56|41.04|38.64|40.94|38.54|0
1762429800000|2025-11-06 11:50:00|40.97|38.57|41.02|38.62|41.06|38.66|40.95|38.55|0
1762430100000|2025-11-06 11:55:00|41.03|38.63|41.12|38.72|41.14|38.74|41.01|38.61|0
1762430400000|2025-11-06 12:00:00|41.14|38.74|41.08|38.68|41.16|38.76|40.98|38.58|0
1762430700000|2025-11-06 12:05:00|41.07|38.67|40.81|38.41|41.07|38.67|40.73|38.33|0
1762431000000|2025-11-06 12:10:00|40.82|38.42|40.78|38.38|40.83|38.43|40.69|38.29|0
1762431300000|2025-11-06 12:15:00|40.84|38.44|40.89|38.49|40.94|38.54|40.8|38.4|0
1762431600000|2025-11-06 12:20:00|40.87|38.47|40.85|38.45|40.92|38.52|40.71|38.31|0
1762431900000|2025-11-06 12:25:00|40.84|38.44|40.96|38.56|41.01|38.61|40.84|38.44|0
1762432200000|2025-11-06 12:30:00|40.95|38.55|40.79|38.39|40.99|38.59|40.78|38.38|0
1762432500000|2025-11-06 12:35:00|40.78|38.38|40.77|38.37|40.85|38.45|40.75|38.35|0
1762432800000|2025-11-06 12:40:00|40.76|38.36|40.73|38.33|40.82|38.42|40.71|38.31|0
1762433100000|2025-11-06 12:45:00|40.71|38.31|40.68|38.28|40.72|38.32|40.63|38.23|0
1762433400000|2025-11-06 12:50:00|40.67|38.27|40.66|38.26|40.75|38.35|40.64|38.24|0
1762433700000|2025-11-06 12:55:00|40.65|38.25|40.71|38.31|40.78|38.38|40.65|38.25|0
1762434000000|2025-11-06 13:00:00|40.7|38.3|40.73|38.33|40.75|38.35|40.64|38.24|0
1762434300000|2025-11-06 13:05:00|40.74|38.34|40.72|38.32|40.76|38.36|40.66|38.26|0
1762434600000|2025-11-06 13:10:00|40.71|38.31|40.66|38.26|40.76|38.36|40.63|38.23|0
1762434900000|2025-11-06 13:15:00|40.67|38.27|40.61|38.21|40.71|38.31|40.58|38.18|0
1762435200000|2025-11-06 13:20:00|40.6|38.2|40.46|38.06|40.63|38.23|40.41|38.01|0
1762435500000|2025-11-06 13:25:00|40.45|38.05|40.45|38.05|40.51|38.11|40.42|38.02|0
1762435800000|2025-11-06 13:30:00|40.44|38.04|40.45|38.05|40.46|38.06|40.26|37.86|0
1762436100000|2025-11-06 13:35:00|40.44|38.04|40.58|38.18|40.6|38.2|40.35|37.95|0
1762436400000|2025-11-06 13:40:00|40.59|38.19|40.59|38.19|40.66|38.26|40.54|38.14|0
1762436700000|2025-11-06 13:45:00|40.58|38.18|40.62|38.22|40.66|38.26|40.54|38.14|0
1762437000000|2025-11-06 13:50:00|40.61|38.21|40.74|38.34|40.74|38.34|40.61|38.21|0
1762437300000|2025-11-06 13:55:00|40.76|38.36|41|38.6|41.06|38.66|40.68|38.28|0
1762437600000|2025-11-06 14:00:00|40.97|38.57|41.21|38.81|41.21|38.81|40.87|38.47|0
1762437900000|2025-11-06 14:05:00|41.2|38.8|41.77|39.37|41.81|39.41|41.2|38.8|0
1762438200000|2025-11-06 14:10:00|41.76|39.36|41.54|39.14|41.8|39.4|41.53|39.13|0
1762438500000|2025-11-06 14:15:00|41.53|39.13|41.53|39.13|41.69|39.29|41.5|39.1|0
1762438800000|2025-11-06 14:20:00|41.54|39.14|42.35|39.15|42.35|39.51|41.51|39.11|0
1762439100000|2025-11-06 14:25:00|42.32|39.12|42.43|39.23|42.5|39.3|42.22|39.02|0
1762439400000|2025-11-06 14:30:00|41.96|39.56|41.73|39.33|42.17|39.77|41.62|39.22|0
1762439700000|2025-11-06 14:35:00|41.78|39.38|41.83|39.43|42.02|39.62|41.61|39.21|0
1762440000000|2025-11-06 14:40:00|41.87|39.47|42.31|39.91|42.53|40.13|41.87|39.47|0
1762440300000|2025-11-06 14:45:00|42.32|39.92|42.07|39.67|42.32|39.92|41.7|39.3|0
1762440600000|2025-11-06 14:50:00|42.1|39.7|42.96|40.56|42.96|40.56|41.91|39.51|0
1762440900000|2025-11-06 14:55:00|42.93|40.53|43.45|41.05|43.47|41.07|42.75|40.35|0
1762441200000|2025-11-06 15:00:00|43.47|41.07|44.49|42.09|44.5|42.1|43.47|41.07|0
1762441500000|2025-11-06 15:05:00|44.52|42.12|44.15|41.75|44.52|42.12|43.89|41.49|0
1762441800000|2025-11-06 15:10:00|44.17|41.77|44.37|41.97|44.39|41.99|43.63|41.23|0
1762442100000|2025-11-06 15:15:00|44.35|41.95|43.41|41.01|44.5|42.1|43.34|40.94|0
1762442400000|2025-11-06 15:20:00|43.4|41|42.97|40.57|43.41|41.01|42.86|40.46|0
1762442700000|2025-11-06 15:25:00|42.98|40.58|43.24|40.84|43.3|40.9|42.87|40.47|0
1762443000000|2025-11-06 15:30:00|43.22|40.82|44.25|41.85|44.32|41.92|43.19|40.79|0
1762443300000|2025-11-06 15:35:00|44.26|41.86|45.5|43.1|45.53|43.13|44.26|41.86|0
1762443600000|2025-11-06 15:40:00|45.52|43.12|46.33|43.93|46.38|43.98|45.45|43.05|0
1762443900000|2025-11-06 15:45:00|46.32|43.92|46.01|43.61|46.39|43.99|45.96|43.56|0
1762444200000|2025-11-06 15:50:00|46.02|43.62|45.8|43.4|46.27|43.87|45.77|43.37|0
1762444500000|2025-11-06 15:55:00|45.82|43.42|46.34|43.94|46.38|43.98|45.71|43.31|0
1762444800000|2025-11-06 16:00:00|46.35|43.95|45.95|43.55|46.35|43.95|45.92|43.52|0
1762445100000|2025-11-06 16:05:00|45.92|43.52|45.79|43.39|46.02|43.62|45.55|43.15|0
1762445400000|2025-11-06 16:10:00|45.82|43.42|45.6|43.2|46.04|43.64|45.57|43.17|0
1762445700000|2025-11-06 16:15:00|45.62|43.22|45.84|43.44|46.09|43.69|45.37|42.97|0
1762446000000|2025-11-06 16:20:00|45.82|43.42|46.02|43.62|46.09|43.69|45.55|43.15|0
1762446300000|2025-11-06 16:25:00|45.99|43.59|45.37|42.97|46.25|43.85|45.32|42.92|0
1762446600000|2025-11-06 16:30:00|45.4|43|45.6|43.2|45.75|43.35|45.4|43|0
1762446900000|2025-11-06 16:35:00|45.61|43.21|46.28|43.88|46.31|43.91|45.61|43.21|0
1762447200000|2025-11-06 16:40:00|46.29|43.89|46.32|43.92|46.74|44.34|46.22|43.82|0
1762447500000|2025-11-06 16:45:00|46.35|43.95|46.58|44.18|46.71|44.31|46.35|43.95|0
1762447800000|2025-11-06 16:50:00|46.57|44.17|45.87|43.47|46.65|44.25|45.72|43.32|0
1762448100000|2025-11-06 16:55:00|45.91|43.51|46.71|44.31|46.79|44.39|45.9|43.5|0
1762448400000|2025-11-06 17:00:00|46.69|44.29|45.98|43.58|46.69|44.29|45.97|43.57|0
1762448700000|2025-11-06 17:05:00|46.01|43.61|45.7|43.3|46.2|43.8|45.67|43.27|0
1762449000000|2025-11-06 17:10:00|45.71|43.31|45.89|43.49|45.92|43.52|45.35|42.95|0
1762449300000|2025-11-06 17:15:00|45.9|43.5|46.06|43.66|46.29|43.89|45.9|43.5|0
1762449600000|2025-11-06 17:20:00|46.11|43.71|46.63|44.23|46.67|44.27|46.08|43.68|0
1762449900000|2025-11-06 17:25:00|46.64|44.24|46.35|43.95|46.88|44.48|46.34|43.94|0
1762450200000|2025-11-06 17:30:00|46.37|43.97|46.12|43.72|46.49|44.09|45.77|43.37|0
1762450500000|2025-11-06 17:35:00|46.14|43.74|46.06|43.66|46.14|43.74|45.71|43.31|0
1762450800000|2025-11-06 17:40:00|46.08|43.68|45.48|43.08|46.11|43.71|45.47|43.07|0
1762451100000|2025-11-06 17:45:00|45.5|43.1|45.14|42.74|45.5|43.1|44.93|42.53|0
1762451400000|2025-11-06 17:50:00|45.03|42.63|44.85|42.45|45.13|42.73|44.76|42.36|0
1762451700000|2025-11-06 17:55:00|44.88|42.48|44.95|42.55|45.05|42.65|44.68|42.28|0
1762452000000|2025-11-06 18:00:00|44.98|42.58|45.4|43|45.46|43.06|44.83|42.43|0
1762452300000|2025-11-06 18:05:00|45.41|43.01|46.12|43.72|46.2|43.8|45.4|43|0
1762452600000|2025-11-06 18:10:00|46.13|43.73|46.1|43.7|46.3|43.9|45.94|43.54|0
1762452900000|2025-11-06 18:15:00|46.13|43.73|46.07|43.67|46.26|43.86|45.88|43.48|0
1762453200000|2025-11-06 18:20:00|46.06|43.66|45.49|43.09|46.14|43.74|45.47|43.07|0
1762453500000|2025-11-06 18:25:00|45.51|43.11|45.25|42.85|45.51|43.11|45.02|42.62|0
1762453800000|2025-11-06 18:30:00|45.27|42.87|44.91|42.51|45.27|42.87|44.88|42.48|0
1762454100000|2025-11-06 18:35:00|44.9|42.5|44.62|42.22|44.98|42.58|44.49|42.09|0
1762454400000|2025-11-06 18:40:00|44.59|42.19|44.55|42.15|44.68|42.28|44.37|41.97|0
1762454700000|2025-11-06 18:45:00|44.54|42.14|44.59|42.19|44.86|42.46|44.42|42.02|0
1762455000000|2025-11-06 18:50:00|44.58|42.18|44.52|42.12|44.69|42.29|44.39|41.99|0
1762455300000|2025-11-06 18:55:00|44.53|42.13|44.78|42.38|45.06|42.66|44.46|42.06|0
1762455600000|2025-11-06 19:00:00|44.82|42.42|44.36|41.96|44.91|42.51|44.33|41.93|0
1762455900000|2025-11-06 19:05:00|44.37|41.97|44.28|41.88|44.37|41.97|43.79|41.39|0
1762456200000|2025-11-06 19:10:00|44.26|41.86|43.81|41.41|44.26|41.86|43.77|41.37|0
1762456500000|2025-11-06 19:15:00|43.8|41.4|44.08|41.68|44.23|41.83|43.76|41.36|0
1762456800000|2025-11-06 19:20:00|44.1|41.7|43.87|41.47|44.16|41.76|43.76|41.36|0
1762457100000|2025-11-06 19:25:00|43.85|41.45|43.44|41.04|43.85|41.45|43.35|40.95|0
1762457400000|2025-11-06 19:30:00|43.46|41.06|43.42|41.02|43.66|41.26|43.28|40.88|0
1762457700000|2025-11-06 19:35:00|43.41|41.01|43.35|40.95|43.42|41.02|43.13|40.73|0
1762458000000|2025-11-06 19:40:00|43.38|40.98|43.76|41.36|44.05|41.65|43.38|40.98|0
1762458300000|2025-11-06 19:45:00|43.74|41.34|43.98|41.58|44.15|41.75|43.65|41.25|0
1762458600000|2025-11-06 19:50:00|43.96|41.56|43.99|41.59|44.24|41.84|43.84|41.44|0
1762458900000|2025-11-06 19:55:00|44.01|41.61|43.81|41.41|44.04|41.64|43.52|41.12|0
1762459200000|2025-11-06 20:00:00|43.78|41.38|43.93|41.53|44.07|41.67|43.73|41.33|0
1762459500000|2025-11-06 20:05:00|43.9|41.5|43.87|41.47|43.95|41.55|43.73|41.33|0
1762459800000|2025-11-06 20:10:00|43.88|41.48|43.96|41.56|43.97|41.57|43.67|41.27|0
1762460100000|2025-11-06 20:15:00|43.94|41.54|43.84|41.44|44.17|41.77|43.79|41.39|0
1762460400000|2025-11-06 20:20:00|43.83|41.43|43.68|41.28|43.97|41.57|43.68|41.28|0
1762460700000|2025-11-06 20:25:00|43.69|41.29|44.21|41.81|44.26|41.86|43.68|41.28|0
1762461000000|2025-11-06 20:30:00|44.19|41.79|44.06|41.66|44.5|42.1|44.01|41.61|0
1762461300000|2025-11-06 20:35:00|44.05|41.65|44.3|41.9|44.3|41.9|43.87|41.47|0
1762461600000|2025-11-06 20:40:00|44.29|41.89|44.76|42.36|44.76|42.36|44.12|41.72|0
1762461900000|2025-11-06 20:45:00|44.74|42.34|45.47|43.07|45.47|43.07|44.65|42.25|0
1762462200000|2025-11-06 20:50:00|45.48|43.08|45.4|43|45.48|43.08|44.96|42.56|0
1762462500000|2025-11-06 20:55:00|45.48|43.08|45.46|43.06|45.79|43.39|45.23|42.83|0
1762462800000|2025-11-06 21:00:00|45.42|43.02|45|42.6|45.5|43.1|44.91|42.51|0
1762463100000|2025-11-06 21:05:00|45.01|42.61|45.03|42.63|45.04|42.64|44.87|42.47|0
1762463400000|2025-11-06 21:10:00|44.96|42.56|44.82|42.42|44.99|42.59|44.78|42.38|0
1762463700000|2025-11-06 21:15:00|44.84|42.44|44.8|42.4|44.95|42.55|44.77|42.37|0
1762464000000|2025-11-06 21:20:00|44.81|42.41|44.85|42.45|44.89|42.49|44.77|42.37|0
1762464300000|2025-11-06 21:25:00|44.84|42.44|44.81|42.41|44.88|42.48|44.76|42.36|0
1762464600000|2025-11-06 21:30:00|44.8|42.4|44.92|42.52|45.01|42.61|44.77|42.37|0
1762464900000|2025-11-06 21:35:00|44.94|42.54|44.82|42.42|44.95|42.55|44.69|42.29|0
1762465200000|2025-11-06 21:40:00|44.83|42.43|44.58|42.18|44.83|42.43|44.56|42.16|0
1762465500000|2025-11-06 21:45:00|44.56|42.16|44.58|42.18|44.61|42.21|44.53|42.13|0
1762465800000|2025-11-06 21:50:00|44.61|42.21|44.47|42.07|44.66|42.26|44.46|42.06|0
1762466100000|2025-11-06 21:55:00|44.86|41.66|44.95|41.75|44.97|41.77|44.85|41.65|0
1762466400000|2025-11-06 22:00:00|44.94|41.74|44.95|41.75|45.02|41.82|44.92|41.72|0
1762466700000|2025-11-06 22:05:00|44.99|41.79|44.96|41.76|44.99|41.79|44.94|41.74|0
1762467000000|2025-11-06 22:10:00|44.94|41.74|44.98|41.78|44.99|41.79|44.94|41.74|0
1762467300000|2025-11-06 22:15:00|44.97|41.77|44.92|41.72|44.98|41.78|44.92|41.72|0
1762467600000|2025-11-06 22:20:00|44.89|41.69|44.96|41.76|44.97|41.77|44.85|41.65|0
1762467900000|2025-11-06 22:25:00|44.97|41.77|44.92|41.72|44.98|41.78|44.92|41.72|0
1762468200000|2025-11-06 22:30:00|44.93|41.73|44.96|41.76|44.96|41.76|44.92|41.72|0
1762468500000|2025-11-06 22:35:00|44.95|41.75|44.97|41.77|44.98|41.78|44.95|41.75|0
1762468800000|2025-11-06 22:40:00|44.98|41.78|44.95|41.75|44.98|41.78|44.95|41.75|0
1762469100000|2025-11-06 22:45:00|44.96|41.76|44.98|41.78|44.99|41.79|44.96|41.76|0
1762469400000|2025-11-06 22:50:00|45.01|41.81|44.98|41.78|45.01|41.81|44.94|41.74|0
1762469700000|2025-11-06 22:55:00|44.96|41.76|44.99|41.79|44.99|41.79|44.95|41.75|0
1762470000000|2025-11-06 23:00:00|45.13|41.93|45.17|41.97|45.31|42.11|45.08|41.88|0
1762470300000|2025-11-06 23:05:00|45.16|41.96|45.25|42.05|45.4|42.2|45.16|41.96|0
1762470600000|2025-11-06 23:10:00|45.24|42.04|45.32|42.12|45.36|42.16|45.15|41.95|0
1762470900000|2025-11-06 23:15:00|45.27|42.07|45.12|41.92|45.33|42.13|45.12|41.92|0
1762471200000|2025-11-06 23:20:00|45.1|41.9|45.04|41.84|45.12|41.92|44.98|41.78|0
1762471500000|2025-11-06 23:25:00|45.02|41.82|45.05|41.85|45.06|41.86|44.98|41.78|0
1762471800000|2025-11-06 23:30:00|45.03|41.83|45.09|41.89|45.13|41.93|44.99|41.79|0
1762472100000|2025-11-06 23:35:00|45.08|41.88|44.98|41.78|45.13|41.93|44.95|41.75|0
1762472400000|2025-11-06 23:40:00|44.99|41.79|44.8|41.6|44.99|41.79|44.8|41.6|0
1762472700000|2025-11-06 23:45:00|44.79|41.59|44.87|41.67|44.87|41.67|44.7|41.5|0
1762473000000|2025-11-06 23:50:00|44.85|41.65|44.8|41.6|44.92|41.72|44.78|41.58|0
1762473300000|2025-11-06 23:55:00|44.79|41.59|44.91|41.71|44.93|41.73|44.79|41.59|0
1762473600000|2025-11-07 00:00:00|44.92|41.72|44.84|41.64|45.3|42.1|44.8|41.6|0
1762473900000|2025-11-07 00:05:00|44.85|41.65|44.84|41.64|44.9|41.7|44.62|41.42|0
1762474200000|2025-11-07 00:10:00|44.85|41.65|44.99|41.79|45.11|41.91|44.84|41.64|0
1762474500000|2025-11-07 00:15:00|45.01|41.81|45.14|41.94|45.14|41.94|44.91|41.71|0
1762474800000|2025-11-07 00:20:00|45.13|41.93|44.82|41.62|45.15|41.95|44.8|41.6|0
1762475100000|2025-11-07 00:25:00|44.81|41.61|44.87|41.67|44.96|41.76|44.79|41.59|0
1762475400000|2025-11-07 00:30:00|44.85|41.65|44.67|41.47|44.89|41.69|44.67|41.47|0
1762475700000|2025-11-07 00:35:00|44.66|41.46|44.63|41.43|44.72|41.52|44.59|41.39|0
1762476000000|2025-11-07 00:40:00|44.62|41.42|44.6|41.4|44.63|41.43|44.57|41.37|0
1762476300000|2025-11-07 00:45:00|44.61|41.41|44.6|41.4|44.61|41.41|44.55|41.35|0
1762476600000|2025-11-07 00:50:00|44.61|41.41|44.57|41.37|44.66|41.46|44.56|41.36|0
1762476900000|2025-11-07 00:55:00|44.58|41.38|44.83|41.63|44.83|41.63|44.58|41.38|0
1762477200000|2025-11-07 01:00:00|44.82|41.62|44.81|41.61|44.98|41.78|44.79|41.59|0
1762477500000|2025-11-07 01:05:00|44.83|41.63|45.38|42.18|45.45|42.25|44.83|41.63|0
1762477800000|2025-11-07 01:10:00|45.39|42.19|45.09|41.89|45.4|42.2|45.06|41.86|0
1762478100000|2025-11-07 01:15:00|45.08|41.88|44.97|42.57|45.19|42.69|44.78|41.88|0
1762478400000|2025-11-07 01:20:00|44.98|42.58|45.1|42.7|45.4|43|44.98|42.58|0
1762478700000|2025-11-07 01:25:00|45.12|42.72|45.52|43.12|45.53|43.13|45.12|42.72|0
1762479000000|2025-11-07 01:30:00|45.54|43.14|45.71|43.31|45.73|43.33|45.28|42.88|0
1762479300000|2025-11-07 01:35:00|45.7|43.3|45.56|43.16|46.28|43.88|45.56|43.16|0
1762479600000|2025-11-07 01:40:00|45.55|43.15|45.7|43.3|45.83|43.43|45.53|43.13|0
1762479900000|2025-11-07 01:45:00|45.73|43.33|45.56|43.16|45.73|43.33|45.42|43.02|0
1762480200000|2025-11-07 01:50:00|45.55|43.15|45.5|43.1|45.78|43.38|45.5|43.1|0
1762480500000|2025-11-07 01:55:00|45.49|43.09|45.31|42.91|45.68|43.28|45.3|42.9|0
1762480800000|2025-11-07 02:00:00|45.29|42.89|45.49|43.09|45.52|43.12|45.29|42.89|0
1762481100000|2025-11-07 02:05:00|45.51|43.11|45.56|43.16|45.77|43.37|45.51|43.11|0
1762481400000|2025-11-07 02:10:00|45.55|43.15|45.81|43.41|45.84|43.44|45.52|43.12|0
1762481700000|2025-11-07 02:15:00|45.8|43.4|45.76|43.36|45.86|43.46|45.68|43.28|0
1762482000000|2025-11-07 02:20:00|45.77|43.37|45.98|43.58|46.03|43.63|45.74|43.34|0
1762482300000|2025-11-07 02:25:00|45.99|43.59|46.11|43.71|46.11|43.71|45.87|43.47|0
1762482600000|2025-11-07 02:30:00|46.1|43.7|45.35|42.95|46.1|43.7|45.27|42.87|0
1762482900000|2025-11-07 02:35:00|45.37|42.97|45.7|43.3|45.72|43.32|45.29|42.89|0
1762483200000|2025-11-07 02:40:00|45.69|43.29|45.78|43.38|45.86|43.46|45.68|43.28|0
1762483500000|2025-11-07 02:45:00|45.77|43.37|45.68|43.28|45.85|43.45|45.66|43.26|0
1762483800000|2025-11-07 02:50:00|45.7|43.3|45.76|43.36|45.78|43.38|45.62|43.22|0
1762484100000|2025-11-07 02:55:00|45.75|43.35|45.69|43.29|45.78|43.38|45.64|43.24|0
1762484400000|2025-11-07 03:00:00|45.7|43.3|45.48|43.08|45.7|43.3|45.38|42.98|0
1762484700000|2025-11-07 03:05:00|45.46|43.06|45.56|43.16|45.56|43.16|45.39|42.99|0
1762485000000|2025-11-07 03:10:00|45.54|43.14|45.85|43.45|45.96|43.56|45.54|43.14|0
1762485300000|2025-11-07 03:15:00|45.83|43.43|46.08|43.68|46.1|43.7|45.8|43.4|0
1762485600000|2025-11-07 03:20:00|46.1|43.7|46.04|43.64|46.14|43.74|45.98|43.58|0
1762485900000|2025-11-07 03:25:00|46.06|43.66|46|43.6|46.11|43.71|45.93|43.53|0
1762486200000|2025-11-07 03:30:00|46.02|43.62|46.01|43.61|46.14|43.74|45.94|43.54|0
1762486500000|2025-11-07 03:35:00|45.99|43.59|46.04|43.64|46.14|43.74|45.96|43.56|0
1762486800000|2025-11-07 03:40:00|46.05|43.65|46.13|43.73|46.15|43.75|46.02|43.62|0
1762487100000|2025-11-07 03:45:00|46.12|43.72|46.15|43.75|46.52|44.12|46.09|43.69|0
1762487400000|2025-11-07 03:50:00|46.13|43.73|46.22|43.82|46.27|43.87|46.13|43.73|0
1762487700000|2025-11-07 03:55:00|46.21|43.81|46.21|43.81|46.28|43.88|46.15|43.75|0
1762488000000|2025-11-07 04:00:00|46.23|43.83|46.5|44.1|46.92|44.52|46.19|43.79|0
1762488300000|2025-11-07 04:05:00|46.51|44.11|46.42|44.02|46.62|44.22|46.3|43.9|0
1762488600000|2025-11-07 04:10:00|46.4|44|46.3|43.9|46.44|44.04|46.3|43.9|0
1762488900000|2025-11-07 04:15:00|46.32|43.92|45.64|43.24|46.37|43.97|45.58|43.18|0
1762489200000|2025-11-07 04:20:00|45.62|43.22|45.7|43.3|45.79|43.39|45.52|43.12|0
1762489500000|2025-11-07 04:25:00|45.71|43.31|45.79|43.39|45.9|43.5|45.71|43.31|0
1762489800000|2025-11-07 04:30:00|45.81|43.41|45.76|43.36|45.9|43.5|45.76|43.36|0
1762490100000|2025-11-07 04:35:00|45.75|43.35|45.81|43.41|46.07|43.67|45.74|43.34|0
1762490400000|2025-11-07 04:40:00|45.83|43.43|45.8|43.4|45.85|43.45|45.69|43.29|0
1762490700000|2025-11-07 04:45:00|45.81|43.41|45.84|43.44|45.86|43.46|45.75|43.35|0
1762491000000|2025-11-07 04:50:00|45.85|43.45|45.95|43.55|45.98|43.58|45.77|43.37|0
1762491300000|2025-11-07 04:55:00|45.96|43.56|45.85|43.45|45.99|43.59|45.8|43.4|0
1762491600000|2025-11-07 05:00:00|45.87|43.47|45.29|42.89|45.87|43.47|45.21|42.81|0
1762491900000|2025-11-07 05:05:00|45.31|42.91|45.36|42.96|45.41|43.01|45.24|42.84|0
1762492200000|2025-11-07 05:10:00|45.37|42.97|45.32|42.92|45.41|43.01|45.27|42.87|0
1762492500000|2025-11-07 05:15:00|45.34|42.94|45.24|42.84|45.36|42.96|45.17|42.77|0
1762492800000|2025-11-07 05:20:00|45.25|42.85|45.29|42.89|45.41|43.01|45.24|42.84|0
1762493100000|2025-11-07 05:25:00|45.28|42.88|45.38|42.98|45.38|42.98|45.26|42.86|0
1762493400000|2025-11-07 05:30:00|45.37|42.97|45.26|42.86|45.37|42.97|45.21|42.81|0
1762493700000|2025-11-07 05:35:00|45.25|42.85|45.01|42.61|45.3|42.9|44.97|42.57|0
1762494000000|2025-11-07 05:40:00|44.99|42.59|44.94|42.54|45.02|42.62|44.92|42.52|0
1762494300000|2025-11-07 05:45:00|44.96|42.56|44.89|42.49|45.01|42.61|44.86|42.46|0
1762494600000|2025-11-07 05:50:00|44.88|42.48|44.95|42.55|45.01|42.61|44.88|42.48|0
1762494900000|2025-11-07 05:55:00|44.97|42.57|44.8|42.4|44.97|42.57|44.72|42.32|0
1762495200000|2025-11-07 06:00:00|44.79|42.39|44.83|42.43|44.85|42.45|44.75|42.35|0
1762495500000|2025-11-07 06:05:00|44.85|42.45|44.78|42.38|44.87|42.47|44.72|42.32|0
1762495800000|2025-11-07 06:10:00|44.79|42.39|44.81|42.41|44.97|42.57|44.79|42.39|0
1762496100000|2025-11-07 06:15:00|44.8|42.4|44.87|42.47|44.88|42.48|44.77|42.37|0
1762496400000|2025-11-07 06:20:00|44.89|42.49|44.8|42.4|44.89|42.49|44.76|42.36|0
1762496700000|2025-11-07 06:25:00|44.81|42.41|44.83|42.43|44.85|42.45|44.75|42.35|0
1762497000000|2025-11-07 06:30:00|44.84|42.44|44.98|42.58|44.99|42.59|44.79|42.39|0
1762497300000|2025-11-07 06:35:00|44.99|42.59|44.96|42.56|45.09|42.69|44.92|42.52|0
1762497600000|2025-11-07 06:40:00|44.97|42.57|44.97|42.57|45.03|42.63|44.93|42.53|0
1762497900000|2025-11-07 06:45:00|44.98|42.58|44.78|42.38|45.01|42.61|44.72|42.32|0
1762498200000|2025-11-07 06:50:00|44.77|42.37|44.94|42.54|44.98|42.58|44.74|42.34|0
1762498500000|2025-11-07 06:55:00|44.93|42.53|44.91|42.51|44.96|42.56|44.85|42.45|0
1762498800000|2025-11-07 07:00:00|44.89|42.49|44.91|42.51|44.92|42.52|44.72|42.32|0
1762499100000|2025-11-07 07:05:00|44.82|42.42|44.98|42.58|45|42.6|44.77|42.37|0
1762499400000|2025-11-07 07:10:00|44.99|42.59|44.96|42.56|45.01|42.61|44.87|42.47|0
1762499700000|2025-11-07 07:15:00|44.95|42.55|44.94|42.54|44.99|42.59|44.89|42.49|0
1762500000000|2025-11-07 07:20:00|44.91|42.51|44.88|42.48|44.95|42.55|44.73|42.33|0
1762500300000|2025-11-07 07:25:00|44.9|42.5|44.89|42.49|44.99|42.59|44.87|42.47|0
1762500600000|2025-11-07 07:30:00|44.87|42.47|44.8|42.4|44.92|42.52|44.69|42.29|0
1762500900000|2025-11-07 07:35:00|44.78|42.38|44.78|42.38|44.81|42.41|44.67|42.27|0
1762501200000|2025-11-07 07:40:00|44.75|42.35|44.83|42.43|44.89|42.49|44.74|42.34|0
1762501500000|2025-11-07 07:45:00|44.82|42.42|44.72|42.32|44.84|42.44|44.66|42.26|0
1762501800000|2025-11-07 07:50:00|44.73|42.33|44.75|42.35|44.79|42.39|44.62|42.22|0
1762502100000|2025-11-07 07:55:00|44.74|42.34|44.65|42.25|44.77|42.37|44.6|42.2|0
1762502400000|2025-11-07 08:00:00|44.64|42.24|44.68|42.28|44.79|42.39|44.54|42.14|0
1762502700000|2025-11-07 08:05:00|44.69|42.29|44.69|42.29|44.77|42.37|44.58|42.18|0
1762503000000|2025-11-07 08:10:00|44.65|42.25|44.59|42.19|44.74|42.34|44.56|42.16|0
1762503300000|2025-11-07 08:15:00|44.6|42.2|44.57|42.17|44.66|42.26|44.42|42.02|0
1762503600000|2025-11-07 08:20:00|44.58|42.18|44.79|42.39|44.87|42.47|44.53|42.13|0
1762503900000|2025-11-07 08:25:00|44.81|42.41|45.2|42.8|45.23|42.83|44.75|42.35|0
1762504200000|2025-11-07 08:30:00|45.16|42.76|45.15|42.75|45.26|42.86|45.09|42.69|0
1762504500000|2025-11-07 08:35:00|45.13|42.73|45.23|42.83|45.39|42.99|45.13|42.73|0
1762504800000|2025-11-07 08:40:00|45.22|42.82|45.16|42.76|45.28|42.88|45.04|42.64|0
1762505100000|2025-11-07 08:45:00|45.15|42.75|44.93|42.53|45.15|42.75|44.9|42.5|0
1762505400000|2025-11-07 08:50:00|44.95|42.55|44.97|42.57|45.01|42.61|44.87|42.47|0
1762505700000|2025-11-07 08:55:00|44.98|42.58|44.94|42.54|45.05|42.65|44.88|42.48|0
1762506000000|2025-11-07 09:00:00|44.95|42.55|45.15|42.75|45.17|42.77|44.93|42.53|0
1762506300000|2025-11-07 09:05:00|45.16|42.76|45.13|42.73|45.21|42.81|45.08|42.68|0
1762506600000|2025-11-07 09:10:00|45.12|42.72|44.67|42.27|45.14|42.74|44.61|42.21|0
1762506900000|2025-11-07 09:15:00|44.68|42.28|44.69|42.29|44.71|42.31|44.59|42.19|0
1762507200000|2025-11-07 09:20:00|44.7|42.3|44.91|42.51|44.94|42.54|44.62|42.22|0
1762507500000|2025-11-07 09:25:00|44.94|42.54|45.2|42.8|45.32|42.92|44.83|42.43|0
1762507800000|2025-11-07 09:30:00|45.25|42.85|45.29|42.89|45.44|43.04|45.11|42.71|0
1762508100000|2025-11-07 09:35:00|45.28|42.88|45.32|42.92|45.39|42.99|45.2|42.8|0
1762508400000|2025-11-07 09:40:00|45.33|42.93|45.65|43.25|45.73|43.33|45.31|42.91|0
1762508700000|2025-11-07 09:45:00|45.64|43.24|45.46|43.06|45.7|43.3|45.44|43.04|0
1762509000000|2025-11-07 09:50:00|45.45|43.05|45.49|43.09|45.69|43.29|45.43|43.03|0
1762509300000|2025-11-07 09:55:00|45.53|43.13|45.51|43.11|45.57|43.17|45.44|43.04|0
1762509600000|2025-11-07 10:00:00|45.53|43.13|45.39|42.99|45.59|43.19|45.38|42.98|0
1762509900000|2025-11-07 10:05:00|45.4|43|45.47|43.07|45.47|43.07|45.31|42.91|0
1762510200000|2025-11-07 10:10:00|45.45|43.05|46.15|43.75|46.15|43.75|45.44|43.04|0
1762510500000|2025-11-07 10:15:00|46.17|43.77|46.34|43.94|46.37|43.97|46.09|43.69|0
1762510800000|2025-11-07 10:20:00|46.44|44.04|46.5|44.1|46.55|44.15|46.2|43.8|0
1762511100000|2025-11-07 10:25:00|46.52|44.12|46.22|43.82|46.52|44.12|46.2|43.8|0
1762511400000|2025-11-07 10:30:00|46.23|43.83|46.08|43.68|46.27|43.87|45.99|43.59|0
1762511700000|2025-11-07 10:35:00|46.09|43.69|45.87|43.47|46.11|43.71|45.77|43.37|0
1762512000000|2025-11-07 10:40:00|45.88|43.48|45.94|43.54|46|43.6|45.78|43.38|0
1762512300000|2025-11-07 10:45:00|45.96|43.56|46.09|43.69|46.1|43.7|45.9|43.5|0
1762512600000|2025-11-07 10:50:00|46.03|43.63|46.06|43.66|46.13|43.73|45.94|43.54|0
1762512900000|2025-11-07 10:55:00|46.07|43.67|46.12|43.72|46.2|43.8|45.98|43.58|0
1762513200000|2025-11-07 11:00:00|46.11|43.71|46.31|43.91|46.36|43.96|46.09|43.69|0
1762513500000|2025-11-07 11:05:00|46.3|43.9|46.43|44.03|46.45|44.05|46.26|43.86|0
1762513800000|2025-11-07 11:10:00|46.4|44|47.14|44.74|47.16|44.76|46.34|43.94|0
1762514100000|2025-11-07 11:15:00|47.17|44.77|47.28|44.88|47.58|45.18|47.17|44.77|0
1762514400000|2025-11-07 11:20:00|47.27|44.87|47.12|44.72|47.34|44.94|46.92|44.52|0
1762514700000|2025-11-07 11:25:00|47.09|44.69|47.35|44.95|47.56|45.16|47.07|44.67|0
1762515000000|2025-11-07 11:30:00|47.32|44.92|47.9|45.5|47.95|45.55|47.32|44.92|0
1762515300000|2025-11-07 11:35:00|47.87|45.47|47.55|45.15|47.98|45.58|47.47|45.07|0
1762515600000|2025-11-07 11:40:00|47.52|45.12|47.29|44.89|47.58|45.18|47.27|44.87|0
1762515900000|2025-11-07 11:45:00|47.27|44.87|46.92|44.52|47.31|44.91|46.92|44.52|0
1762516200000|2025-11-07 11:50:00|46.96|44.56|46.68|44.28|47.04|44.64|46.52|44.12|0
1762516500000|2025-11-07 11:55:00|46.67|44.27|46.45|44.05|46.7|44.3|46.39|43.99|0
1762516800000|2025-11-07 12:00:00|46.46|44.06|46.65|44.25|46.79|44.39|46.41|44.01|0
1762517100000|2025-11-07 12:05:00|46.7|44.3|46.56|44.16|46.75|44.35|46.38|43.98|0
1762517400000|2025-11-07 12:10:00|46.53|44.13|46.57|44.17|46.69|44.29|46.45|44.05|0
1762517700000|2025-11-07 12:15:00|46.55|44.15|46.9|44.5|46.94|44.54|46.45|44.05|0
1762518000000|2025-11-07 12:20:00|46.88|44.48|46.97|44.57|47.04|44.64|46.82|44.42|0
1762518300000|2025-11-07 12:25:00|46.98|44.58|46.91|44.51|47.03|44.63|46.77|44.37|0
1762518600000|2025-11-07 12:30:00|46.92|44.52|47.36|44.96|47.4|45|46.87|44.47|0
1762518900000|2025-11-07 12:35:00|47.34|44.94|47.34|44.94|47.41|45.01|47.24|44.84|0
1762519200000|2025-11-07 12:40:00|47.33|44.93|47.51|45.11|47.52|45.12|47.23|44.83|0
1762519500000|2025-11-07 12:45:00|47.52|45.12|48.07|45.67|48.17|45.77|47.46|45.06|0
1762519800000|2025-11-07 12:50:00|48.08|45.68|48.17|45.77|48.31|45.91|47.96|45.56|0
1762520100000|2025-11-07 12:55:00|48.19|45.79|47.81|45.41|48.19|45.79|47.75|45.35|0
1762520400000|2025-11-07 13:00:00|47.86|45.46|47.8|45.4|48.06|45.66|47.8|45.4|0
1762520700000|2025-11-07 13:05:00|47.81|45.41|47.34|44.94|47.85|45.45|47.15|44.75|0
1762521000000|2025-11-07 13:10:00|47.35|44.95|47.33|44.93|47.5|45.1|47.06|44.66|0
1762521300000|2025-11-07 13:15:00|47.32|44.92|47.25|44.85|47.49|45.09|47.22|44.82|0
1762521600000|2025-11-07 13:20:00|47.23|44.83|47.34|44.94|47.34|44.94|46.98|44.58|0
1762521900000|2025-11-07 13:25:00|47.33|44.93|47.71|45.31|47.77|45.37|47.31|44.91|0
1762522200000|2025-11-07 13:30:00|47.74|45.34|47.42|45.02|47.74|45.34|47.36|44.96|0
1762522500000|2025-11-07 13:35:00|47.43|45.03|47.34|44.94|47.6|45.2|47.33|44.93|0
1762522800000|2025-11-07 13:40:00|47.38|44.98|47.5|45.1|47.66|45.26|47.36|44.96|0
1762523100000|2025-11-07 13:45:00|47.48|45.08|46.94|44.54|47.55|45.15|46.86|44.46|0
1762523400000|2025-11-07 13:50:00|46.92|44.52|46.93|44.53|47.05|44.65|46.88|44.48|0
1762523700000|2025-11-07 13:55:00|46.91|44.51|47.25|44.85|47.32|44.92|46.88|44.48|0
1762524000000|2025-11-07 14:00:00|47.27|44.87|47.43|45.03|47.5|45.1|47.17|44.77|0
1762524300000|2025-11-07 14:05:00|47.44|45.04|47.49|45.09|47.62|45.22|47.39|44.99|0
1762524600000|2025-11-07 14:10:00|47.46|45.06|47.42|45.02|47.46|45.06|47.13|44.73|0
1762524900000|2025-11-07 14:15:00|47.4|45|47.46|45.06|47.52|45.12|47.35|44.95|0
1762525200000|2025-11-07 14:20:00|47.49|45.09|47.92|44.72|47.92|45.25|47.43|44.72|0
1762525500000|2025-11-07 14:25:00|47.97|44.77|47.62|44.42|47.97|44.77|47.53|44.33|0
1762525800000|2025-11-07 14:30:00|47.82|45.42|48.21|45.81|48.32|45.92|47.68|45.28|0
1762526100000|2025-11-07 14:35:00|48.22|45.82|49.73|47.33|49.79|47.39|48.08|45.68|0
1762526400000|2025-11-07 14:40:00|49.76|47.36|48.84|46.44|49.81|47.41|48.57|46.17|0
1762526700000|2025-11-07 14:45:00|48.81|46.41|48.68|46.28|48.99|46.59|48.04|45.64|0
1762527000000|2025-11-07 14:50:00|48.71|46.31|47.65|45.25|48.71|46.31|47.58|45.18|0
1762527300000|2025-11-07 14:55:00|47.67|45.27|47.59|45.19|47.85|45.45|47.14|44.74|0
1762527600000|2025-11-07 15:00:00|47.57|45.17|48.42|46.02|48.47|46.07|47.47|45.07|0
1762527900000|2025-11-07 15:05:00|48.4|46|47.82|45.42|49.12|46.72|47.81|45.41|0
1762528200000|2025-11-07 15:10:00|47.84|45.44|47|44.6|48.74|46.34|46.95|44.55|0
1762528500000|2025-11-07 15:15:00|47.01|44.61|47.04|44.64|47.31|44.91|46.56|44.16|0
1762528800000|2025-11-07 15:20:00|47.02|44.62|47.48|45.08|47.55|45.15|46.55|44.15|0
1762529100000|2025-11-07 15:25:00|47.51|45.11|47.29|44.89|47.57|45.17|46.79|44.39|0
1762529400000|2025-11-07 15:30:00|47.32|44.92|47.69|45.29|47.69|45.29|47|44.6|0
1762529700000|2025-11-07 15:35:00|47.71|45.31|48.07|45.67|48.12|45.72|47.28|44.88|0
1762530000000|2025-11-07 15:40:00|48.09|45.69|48.47|46.07|48.54|46.14|47.74|45.34|0
1762530300000|2025-11-07 15:45:00|48.5|46.1|48.7|46.3|48.97|46.57|48.46|46.06|0
1762530600000|2025-11-07 15:50:00|48.67|46.27|48.52|46.12|48.76|46.36|48.19|45.79|0
1762530900000|2025-11-07 15:55:00|48.55|46.15|48.99|46.59|49.02|46.62|48.53|46.13|0
1762531200000|2025-11-07 16:00:00|49.04|46.64|48.88|46.48|49.11|46.71|48.55|46.15|0
1762531500000|2025-11-07 16:05:00|48.86|46.46|49.44|47.04|49.46|47.06|48.68|46.28|0
1762531800000|2025-11-07 16:10:00|49.42|47.02|49.85|47.45|49.94|47.54|49.29|46.89|0
1762532100000|2025-11-07 16:15:00|49.86|47.46|49.58|47.18|50.22|47.82|49.54|47.14|0
1762532400000|2025-11-07 16:20:00|49.59|47.19|49.49|47.09|49.62|47.22|49.09|46.69|0
1762532700000|2025-11-07 16:25:00|49.48|47.08|49.63|47.23|49.77|47.37|49.4|47|0
1762533000000|2025-11-07 16:30:00|49.68|47.28|49.33|46.93|49.74|47.34|49.32|46.92|0
1762533300000|2025-11-07 16:35:00|49.32|46.92|49.81|47.41|49.88|47.48|49.29|46.89|0
1762533600000|2025-11-07 16:40:00|49.79|47.39|49.4|47|50.02|47.62|49.32|46.92|0
1762533900000|2025-11-07 16:45:00|49.38|46.98|49.83|47.43|49.96|47.56|49.3|46.9|0
1762534200000|2025-11-07 16:50:00|49.86|47.46|50.19|47.79|50.28|47.88|49.31|46.91|0
1762534500000|2025-11-07 16:55:00|50.16|47.76|50.65|48.25|51.16|48.76|50.1|47.7|0
1762534800000|2025-11-07 17:00:00|50.67|48.27|50.94|48.54|50.94|48.54|50.61|48.21|0
1762535100000|2025-11-07 17:05:00|50.93|48.53|50.97|48.57|51.32|48.92|50.72|48.32|0
1762535400000|2025-11-07 17:10:00|51|48.6|50.35|47.95|51.1|48.7|50.29|47.89|0
1762535700000|2025-11-07 17:15:00|50.34|47.94|49.99|47.59|50.42|48.02|49.92|47.52|0
1762536000000|2025-11-07 17:20:00|50|47.6|49.28|46.88|50.19|47.79|49.11|46.71|0
1762536300000|2025-11-07 17:25:00|49.25|46.85|49.61|47.21|49.65|47.25|49.04|46.64|0
1762536600000|2025-11-07 17:30:00|49.65|47.25|49.4|47|49.69|47.29|49.26|46.86|0
1762536900000|2025-11-07 17:35:00|49.41|47.01|49.95|47.55|50.05|47.65|49.36|46.96|0
1762537200000|2025-11-07 17:40:00|49.92|47.52|50.29|47.89|50.37|47.97|49.87|47.47|0
1762537500000|2025-11-07 17:45:00|50.28|47.88|50.82|48.42|50.83|48.43|49.99|47.59|0
1762537800000|2025-11-07 17:50:00|50.83|48.43|50.51|48.11|51.01|48.61|50.36|47.96|0
1762538100000|2025-11-07 17:55:00|50.48|48.08|49.7|47.3|50.48|48.08|49.61|47.21|0
1762538400000|2025-11-07 18:00:00|49.67|47.27|49.54|47.14|49.7|47.3|49.35|46.95|0
1762538700000|2025-11-07 18:05:00|49.56|47.16|49.34|46.94|49.84|47.44|49.23|46.83|0
1762539000000|2025-11-07 18:10:00|49.32|46.92|49.06|46.66|49.48|47.08|49.06|46.66|0
1762539300000|2025-11-07 18:15:00|49.08|46.68|48.97|46.57|49.36|46.96|48.9|46.5|0
1762539600000|2025-11-07 18:20:00|48.98|46.58|48.47|46.07|49|46.6|48.44|46.04|0
1762539900000|2025-11-07 18:25:00|48.46|46.06|48.43|46.03|48.53|46.13|48.27|45.87|0
1762540200000|2025-11-07 18:30:00|48.45|46.05|48.4|46|48.47|46.07|48.24|45.84|0
1762540500000|2025-11-07 18:35:00|48.38|45.98|48.01|45.61|48.61|46.21|47.94|45.54|0
1762540800000|2025-11-07 18:40:00|48.02|45.62|47.99|45.59|48.14|45.74|47.87|45.47|0
1762541100000|2025-11-07 18:45:00|47.98|45.58|48.55|46.15|48.57|46.17|47.81|45.41|0
1762541400000|2025-11-07 18:50:00|48.56|46.16|48.61|46.21|48.97|46.57|48.56|46.16|0
1762541700000|2025-11-07 18:55:00|48.6|46.2|47.85|45.45|48.6|46.2|47.64|45.24|0
1762542000000|2025-11-07 19:00:00|47.86|45.46|47.57|45.17|48.75|46.35|47.49|45.09|0
1762542300000|2025-11-07 19:05:00|47.59|45.19|47.61|45.21|47.78|45.38|47.4|45|0
1762542600000|2025-11-07 19:10:00|47.62|45.22|47.47|45.07|47.74|45.34|47.38|44.98|0
1762542900000|2025-11-07 19:15:00|47.38|44.98|47.48|45.08|47.52|45.12|47.17|44.77|0
1762543200000|2025-11-07 19:20:00|47.47|45.07|47.22|44.82|47.47|45.07|47.09|44.69|0
1762543500000|2025-11-07 19:25:00|47.26|44.86|47.4|45|47.61|45.21|47.24|44.84|0
1762543800000|2025-11-07 19:30:00|47.36|44.96|46.68|44.28|47.36|44.96|46.67|44.27|0
1762544100000|2025-11-07 19:35:00|46.7|44.3|46.18|43.78|46.78|44.38|46.15|43.75|0
1762544400000|2025-11-07 19:40:00|46.16|43.76|45.66|43.26|46.68|44.28|45.39|42.99|0
1762544700000|2025-11-07 19:45:00|45.64|43.24|45.98|43.58|46.34|43.94|45.64|43.24|0
1762545000000|2025-11-07 19:50:00|45.96|43.56|45.69|43.29|46.1|43.7|45.69|43.29|0
1762545300000|2025-11-07 19:55:00|45.72|43.32|45.47|43.07|45.93|43.53|45.47|43.07|0
1762545600000|2025-11-07 20:00:00|45.49|43.09|45.59|43.19|45.69|43.29|45.37|42.97|0
1762545900000|2025-11-07 20:05:00|45.58|43.18|45.6|43.2|46.36|43.96|45.58|43.18|0
1762546200000|2025-11-07 20:10:00|45.56|43.16|45.71|43.31|45.77|43.37|45.43|43.03|0
1762546500000|2025-11-07 20:15:00|45.69|43.29|46.05|43.65|46.16|43.76|45.65|43.25|0
1762546800000|2025-11-07 20:20:00|45.99|43.59|46.42|44.02|46.46|44.06|45.99|43.59|0
1762547100000|2025-11-07 20:25:00|46.46|44.06|46.29|43.89|46.69|44.29|46.12|43.72|0
1762547400000|2025-11-07 20:30:00|46.3|43.9|46.01|43.61|46.3|43.9|45.83|43.43|0
1762547700000|2025-11-07 20:35:00|46.08|43.68|45.59|43.19|46.08|43.68|45.52|43.12|0
1762548000000|2025-11-07 20:40:00|45.61|43.21|45.27|42.87|45.82|43.42|45.23|42.83|0
1762548300000|2025-11-07 20:45:00|45.3|42.9|45.82|43.42|45.82|43.42|45.18|42.78|0
1762548600000|2025-11-07 20:50:00|45.54|43.14|45.31|42.91|45.93|43.53|45.16|42.76|0
1762548900000|2025-11-07 20:55:00|45.2|42.8|44.54|42.14|45.23|42.83|44.46|42.06|0
1762549200000|2025-11-07 21:00:00|44.53|42.13|44.03|41.63|44.54|42.14|43.92|41.52|0
1762549500000|2025-11-07 21:05:00|44.02|41.62|44.23|41.83|44.25|41.85|43.94|41.54|0
1762549800000|2025-11-07 21:10:00|44.22|41.82|44.01|41.61|44.31|41.91|44.01|41.61|0
1762737300000|2025-11-10 01:15:00|42.46|40.06|42.48|40.08|42.51|40.11|42.41|40.01|0
1762737600000|2025-11-10 01:20:00|42.49|40.09|42.37|39.97|42.54|40.14|42.29|39.89|0
1762737900000|2025-11-10 01:25:00|42.35|39.95|42.27|39.87|42.39|39.99|42.24|39.84|0
1762738200000|2025-11-10 01:30:00|42.3|39.9|42.31|39.91|42.37|39.97|42.23|39.83|0
1762738500000|2025-11-10 01:35:00|42.3|39.9|42.33|39.93|42.38|39.98|42.24|39.84|0
1762738800000|2025-11-10 01:40:00|42.32|39.92|42.34|39.94|42.37|39.97|42.3|39.9|0
1762739100000|2025-11-10 01:45:00|42.36|39.96|42.34|39.94|42.37|39.97|42.29|39.89|0
1762739400000|2025-11-10 01:50:00|42.35|39.95|41.83|39.43|42.36|39.96|41.8|39.4|0
1762739700000|2025-11-10 01:55:00|41.82|39.42|41.78|39.38|41.82|39.42|41.76|39.36|0
1762740000000|2025-11-10 02:00:00|41.79|39.39|41.79|39.39|41.83|39.43|41.75|39.35|0
1762740300000|2025-11-10 02:05:00|41.8|39.4|41.93|39.53|42.08|39.68|41.74|39.34|0
1762740600000|2025-11-10 02:10:00|41.99|39.59|41.86|39.46|42.05|39.65|41.86|39.46|0
1762740900000|2025-11-10 02:15:00|41.87|39.47|41.87|39.47|41.91|39.51|41.82|39.42|0
1762741200000|2025-11-10 02:20:00|41.88|39.48|41.94|39.54|41.96|39.56|41.86|39.46|0
1762741500000|2025-11-10 02:25:00|41.92|39.52|41.92|39.52|41.95|39.55|41.9|39.5|0
1762741800000|2025-11-10 02:30:00|41.9|39.5|41.79|39.39|41.95|39.55|41.78|39.38|0
1762742100000|2025-11-10 02:35:00|41.78|39.38|41.78|39.38|41.82|39.42|41.74|39.34|0
1762742400000|2025-11-10 02:40:00|41.79|39.39|41.67|39.27|41.82|39.42|41.42|39.02|0
1762742700000|2025-11-10 02:45:00|41.66|39.26|41.63|39.23|41.7|39.3|41.56|39.16|0
1762743000000|2025-11-10 02:50:00|41.62|39.22|41.62|39.22|41.67|39.27|41.58|39.18|0
1762743300000|2025-11-10 02:55:00|41.63|39.23|41.71|39.31|41.71|39.31|41.58|39.18|0
1762743600000|2025-11-10 03:00:00|41.68|39.28|41.45|39.05|41.72|39.32|41.41|39.01|0
1762743900000|2025-11-10 03:05:00|41.46|39.06|41.54|39.14|41.54|39.14|41.43|39.03|0
1762744200000|2025-11-10 03:10:00|41.56|39.16|41.46|39.06|41.57|39.17|41.4|39|0
1762744500000|2025-11-10 03:15:00|41.47|39.07|41.09|38.69|41.48|39.08|41.08|38.68|0
1762744800000|2025-11-10 03:20:00|41.1|38.7|41.13|38.73|41.22|38.82|41.03|38.63|0
1762745100000|2025-11-10 03:25:00|41.11|38.71|41.08|38.68|41.15|38.75|41.04|38.64|0
1762745400000|2025-11-10 03:30:00|41.09|38.69|41.03|38.63|41.1|38.7|41|38.6|0
1762745700000|2025-11-10 03:35:00|41.02|38.62|41.14|38.74|41.15|38.75|40.96|38.56|0
1762746000000|2025-11-10 03:40:00|41.15|38.75|41.1|38.7|41.16|38.76|41.05|38.65|0
1762746300000|2025-11-10 03:45:00|41.09|38.69|41.09|38.69|41.14|38.74|41.05|38.65|0
1762746600000|2025-11-10 03:50:00|41.1|38.7|41.11|38.71|41.13|38.73|41.05|38.65|0
1762746900000|2025-11-10 03:55:00|41.12|38.72|41.16|38.76|41.16|38.76|41.05|38.65|0
1762747200000|2025-11-10 04:00:00|41.14|38.74|41.11|38.71|41.18|38.78|41.09|38.69|0
1762747500000|2025-11-10 04:05:00|41.1|38.7|41.05|38.65|41.11|38.71|40.99|38.59|0
1762747800000|2025-11-10 04:10:00|41.01|38.61|40.93|38.53|41.02|38.62|40.89|38.49|0
1762748100000|2025-11-10 04:15:00|40.94|38.54|41.06|38.66|41.14|38.74|40.93|38.53|0
1762748400000|2025-11-10 04:20:00|41.08|38.68|41.01|38.61|41.11|38.71|41|38.6|0
1762748700000|2025-11-10 04:25:00|41.02|38.62|41.03|38.63|41.08|38.68|40.95|38.55|0
1762749000000|2025-11-10 04:30:00|41.04|38.64|41.11|38.71|41.12|38.72|41.01|38.61|0
1762749300000|2025-11-10 04:35:00|41.1|38.7|41.05|38.65|41.14|38.74|41.03|38.63|0
1762749600000|2025-11-10 04:40:00|41.06|38.66|41.05|38.65|41.1|38.7|40.99|38.59|0
1762749900000|2025-11-10 04:45:00|41.04|38.64|41.01|38.61|41.08|38.68|40.99|38.59|0
1762750200000|2025-11-10 04:50:00|41|38.6|41.06|38.66|41.14|38.74|41|38.6|0
1762750500000|2025-11-10 04:55:00|41.07|38.67|41.09|38.69|41.11|38.71|40.98|38.58|0
1762750800000|2025-11-10 05:00:00|41.08|38.68|41.04|38.64|41.1|38.7|41.01|38.61|0
1762751100000|2025-11-10 05:05:00|41.03|38.63|41|38.6|41.06|38.66|40.98|38.58|0
1762751400000|2025-11-10 05:10:00|41.01|38.61|40.78|38.38|41.03|38.63|40.73|38.33|0
1762751700000|2025-11-10 05:15:00|40.77|38.37|40.77|38.37|40.82|38.42|40.75|38.35|0
1762752000000|2025-11-10 05:20:00|40.76|38.36|40.78|38.38|40.83|38.43|40.76|38.36|0
1762752300000|2025-11-10 05:25:00|40.76|38.36|40.77|38.37|40.81|38.41|40.74|38.34|0
1762752600000|2025-11-10 05:30:00|40.79|38.39|40.85|38.45|40.91|38.51|40.71|38.31|0
1762752900000|2025-11-10 05:35:00|40.87|38.47|40.9|38.5|40.96|38.56|40.82|38.42|0
1762753200000|2025-11-10 05:40:00|40.91|38.51|40.85|38.45|40.94|38.54|40.84|38.44|0
1762753500000|2025-11-10 05:45:00|40.86|38.46|40.88|38.48|40.94|38.54|40.85|38.45|0
1762753800000|2025-11-10 05:50:00|40.87|38.47|40.71|38.31|40.91|38.51|40.68|38.28|0
1762754100000|2025-11-10 05:55:00|40.69|38.29|40.74|38.34|40.85|38.45|40.68|38.28|0
1762754400000|2025-11-10 06:00:00|40.75|38.35|40.8|38.4|40.86|38.46|40.75|38.35|0
1762754700000|2025-11-10 06:05:00|40.79|38.39|40.72|38.32|40.86|38.46|40.65|38.25|0
1762755000000|2025-11-10 06:10:00|40.73|38.33|40.8|38.4|40.82|38.42|40.67|38.27|0
1762755300000|2025-11-10 06:15:00|40.77|38.37|40.77|38.37|40.84|38.44|40.75|38.35|0
1762755600000|2025-11-10 06:20:00|40.78|38.38|40.76|38.36|40.8|38.4|40.73|38.33|0
1762755900000|2025-11-10 06:25:00|40.75|38.35|40.77|38.37|40.86|38.46|40.71|38.31|0
1762756200000|2025-11-10 06:30:00|40.78|38.38|40.63|38.23|40.8|38.4|40.59|38.19|0
1762756500000|2025-11-10 06:35:00|40.6|38.2|40.6|38.2|40.69|38.29|40.56|38.16|0
1762756800000|2025-11-10 06:40:00|40.59|38.19|40.52|38.12|40.62|38.22|40.5|38.1|0
1762757100000|2025-11-10 06:45:00|40.54|38.14|40.51|38.11|40.58|38.18|40.47|38.07|0
1762757400000|2025-11-10 06:50:00|40.5|38.1|40.48|38.08|40.55|38.15|40.32|37.92|0
1762757700000|2025-11-10 06:55:00|40.47|38.07|40.59|38.19|40.64|38.24|40.47|38.07|0
1762758000000|2025-11-10 07:00:00|40.56|38.16|40.73|38.33|40.79|38.39|40.5|38.1|0
1762758300000|2025-11-10 07:05:00|40.74|38.34|40.59|38.19|40.8|38.4|40.54|38.14|0
1762758600000|2025-11-10 07:10:00|40.6|38.2|40.57|38.17|40.65|38.25|40.55|38.15|0
1762758900000|2025-11-10 07:15:00|40.62|38.22|40.59|38.19|40.62|38.22|40.5|38.1|0
1762759200000|2025-11-10 07:20:00|40.58|38.18|40.52|38.12|40.61|38.21|40.49|38.09|0
1762759500000|2025-11-10 07:25:00|40.54|38.14|40.57|38.17|40.64|38.24|40.52|38.12|0
1762759800000|2025-11-10 07:30:00|40.56|38.16|40.53|38.13|40.71|38.31|40.53|38.13|0
1762760100000|2025-11-10 07:35:00|40.52|38.12|40.54|38.14|40.59|38.19|40.46|38.06|0
1762760400000|2025-11-10 07:40:00|40.53|38.13|40.56|38.16|40.58|38.18|40.49|38.09|0
1762760700000|2025-11-10 07:45:00|40.58|38.18|40.52|38.12|40.59|38.19|40.48|38.08|0
1762761000000|2025-11-10 07:50:00|40.51|38.11|40.59|38.19|40.64|38.24|40.47|38.07|0
1762761300000|2025-11-10 07:55:00|40.6|38.2|40.66|38.26|40.66|38.26|40.52|38.12|0
1762761600000|2025-11-10 08:00:00|40.63|38.23|40.67|38.27|40.72|38.32|40.58|38.18|0
1762761900000|2025-11-10 08:05:00|40.64|38.24|40.76|38.36|40.79|38.39|40.59|38.19|0
1762762200000|2025-11-10 08:10:00|40.77|38.37|40.99|38.59|41|38.6|40.73|38.33|0
1762762500000|2025-11-10 08:15:00|40.97|38.57|41.04|38.64|41.12|38.72|40.95|38.55|0
1762762800000|2025-11-10 08:20:00|41.05|38.65|40.92|38.52|41.1|38.7|40.9|38.5|0
1762763100000|2025-11-10 08:25:00|40.91|38.51|40.78|38.38|40.91|38.51|40.74|38.34|0
1762763400000|2025-11-10 08:30:00|40.79|38.39|40.55|38.15|40.84|38.44|40.52|38.12|0
1762763700000|2025-11-10 08:35:00|40.57|38.17|40.62|38.22|40.66|38.26|40.5|38.1|0
1762764000000|2025-11-10 08:40:00|40.6|38.2|40.65|38.25|40.65|38.25|40.56|38.16|0
1762764300000|2025-11-10 08:45:00|40.64|38.24|40.59|38.19|40.66|38.26|40.56|38.16|0
1762764600000|2025-11-10 08:50:00|40.58|38.18|40.67|38.27|40.68|38.28|40.53|38.13|0
1762764900000|2025-11-10 08:55:00|40.66|38.26|40.49|38.09|40.7|38.3|40.49|38.09|0
1762765200000|2025-11-10 09:00:00|40.51|38.11|40.53|38.13|40.59|38.19|40.43|38.03|0
1762765500000|2025-11-10 09:05:00|40.52|38.12|40.48|38.08|40.52|38.12|40.31|37.91|0
1762765800000|2025-11-10 09:10:00|40.47|38.07|40.44|38.04|40.53|38.13|40.41|38.01|0
1762766100000|2025-11-10 09:15:00|40.43|38.03|40.06|37.66|40.45|38.05|40.06|37.66|0
1762766400000|2025-11-10 09:20:00|39.97|37.57|40.3|37.9|40.33|37.93|39.97|37.57|0
1762766700000|2025-11-10 09:25:00|40.29|37.89|40.4|38|40.5|38.1|40.26|37.86|0
1762767000000|2025-11-10 09:30:00|40.41|38.01|40.38|37.98|40.42|38.02|40.25|37.85|0
1762767300000|2025-11-10 09:35:00|40.37|37.97|40.34|37.94|40.4|38|40.28|37.88|0
1762767600000|2025-11-10 09:40:00|40.33|37.93|40.23|37.83|40.37|37.97|40.15|37.75|0
1762767900000|2025-11-10 09:45:00|40.26|37.86|40.15|37.75|40.28|37.88|40.12|37.72|0
1762768200000|2025-11-10 09:50:00|40.14|37.74|40.17|37.77|40.21|37.81|40.11|37.71|0
1762768500000|2025-11-10 09:55:00|40.16|37.76|40.21|37.81|40.25|37.85|40.14|37.74|0
1762768800000|2025-11-10 10:00:00|40.19|37.79|40.23|37.83|40.29|37.89|40.15|37.75|0
1762769100000|2025-11-10 10:05:00|40.2|37.8|40.19|37.79|40.24|37.84|40.16|37.76|0
1762769400000|2025-11-10 10:10:00|40.17|37.77|40.18|37.78|40.21|37.81|40.13|37.73|0
1762769700000|2025-11-10 10:15:00|40.17|37.77|40.17|37.77|40.2|37.8|40.12|37.72|0
1762770000000|2025-11-10 10:20:00|40.16|37.76|40.17|37.77|40.21|37.81|40.13|37.73|0
1762770300000|2025-11-10 10:25:00|40.18|37.78|40.17|37.77|40.21|37.81|40.12|37.72|0
1762770600000|2025-11-10 10:30:00|40.16|37.76|40.19|37.79|40.2|37.8|40.13|37.73|0
1762770900000|2025-11-10 10:35:00|40.17|37.77|40.18|37.78|40.21|37.81|40.14|37.74|0
1762771200000|2025-11-10 10:40:00|40.17|37.77|40.2|37.8|40.24|37.84|40.12|37.72|0
1762771500000|2025-11-10 10:45:00|40.19|37.79|40.21|37.81|40.24|37.84|40.16|37.76|0
1762771800000|2025-11-10 10:50:00|40.19|37.79|40.27|37.87|40.34|37.94|40.19|37.79|0
1762772100000|2025-11-10 10:55:00|40.26|37.86|40.3|37.9|40.35|37.95|40.25|37.85|0
1762772400000|2025-11-10 11:00:00|40.31|37.91|40.3|37.9|40.31|37.91|40.24|37.84|0
1762772700000|2025-11-10 11:05:00|40.31|37.91|40.48|38.08|40.49|38.09|40.25|37.85|0
1762773000000|2025-11-10 11:10:00|40.47|38.07|40.44|38.04|40.5|38.1|40.39|37.99|0
1762773300000|2025-11-10 11:15:00|40.43|38.03|40.47|38.07|40.54|38.14|40.43|38.03|0
1762773600000|2025-11-10 11:20:00|40.48|38.08|40.55|38.15|40.58|38.18|40.45|38.05|0
1762773900000|2025-11-10 11:25:00|40.54|38.14|40.54|38.14|40.58|38.18|40.48|38.08|0
1762774200000|2025-11-10 11:30:00|40.55|38.15|40.55|38.15|40.58|38.18|40.52|38.12|0
1762774500000|2025-11-10 11:35:00|40.54|38.14|40.46|38.06|40.57|38.17|40.46|38.06|0
1762774800000|2025-11-10 11:40:00|40.47|38.07|40.41|38.01|40.5|38.1|40.4|38|0
1762775100000|2025-11-10 11:45:00|40.42|38.02|40.28|37.88|40.44|38.04|40.25|37.85|0
1762775400000|2025-11-10 11:50:00|40.27|37.87|40.29|37.89|40.35|37.95|40.24|37.84|0
1762775700000|2025-11-10 11:55:00|40.28|37.88|40.11|37.71|40.31|37.91|40.11|37.71|0
1762776000000|2025-11-10 12:00:00|40.13|37.73|40.19|37.79|40.21|37.81|40.02|37.62|0
1762776300000|2025-11-10 12:05:00|40.2|37.8|40.34|37.94|40.38|37.98|40.06|37.66|0
1762776600000|2025-11-10 12:10:00|40.32|37.92|40.29|37.89|40.33|37.93|40.23|37.83|0
1762776900000|2025-11-10 12:15:00|40.3|37.9|40.31|37.91|40.33|37.93|40.22|37.82|0
1762777200000|2025-11-10 12:20:00|40.3|37.9|40.13|37.73|40.3|37.9|40.11|37.71|0
1762777500000|2025-11-10 12:25:00|40.15|37.75|40.32|37.92|40.32|37.92|40.13|37.73|0
1762777800000|2025-11-10 12:30:00|40.31|37.91|40.2|37.8|40.33|37.93|40.15|37.75|0
1762778100000|2025-11-10 12:35:00|40.18|37.78|40.19|37.79|40.23|37.83|40.07|37.67|0
1762778400000|2025-11-10 12:40:00|40.18|37.78|40.1|37.7|40.34|37.94|40.1|37.7|0
1762778700000|2025-11-10 12:45:00|40.12|37.72|40.19|37.79|40.28|37.88|40.11|37.71|0
1762779000000|2025-11-10 12:50:00|40.18|37.78|40.07|37.67|40.23|37.83|40.07|37.67|0
1762779300000|2025-11-10 12:55:00|40.06|37.66|39.98|37.58|40.12|37.72|39.87|37.47|0
1762779600000|2025-11-10 13:00:00|39.95|37.55|39.92|37.52|39.98|37.58|39.87|37.47|0
1762779900000|2025-11-10 13:05:00|39.96|37.56|39.92|37.52|40|37.6|39.86|37.46|0
1762780200000|2025-11-10 13:10:00|39.91|37.51|40.04|37.64|40.05|37.65|39.89|37.49|0
1762780500000|2025-11-10 13:15:00|40.03|37.63|39.99|37.59|40.04|37.64|39.93|37.53|0
1762780800000|2025-11-10 13:20:00|39.98|37.58|40.04|37.64|40.04|37.64|39.91|37.51|0
1762781100000|2025-11-10 13:25:00|40.05|37.65|39.89|37.49|40.06|37.66|39.87|37.47|0
1762781400000|2025-11-10 13:30:00|38.73|36.33|39.85|37.45|39.92|37.52|38.72|36.32|0
1762781700000|2025-11-10 13:35:00|39.84|37.44|39.87|37.47|39.92|37.52|39.81|37.41|0
1762782000000|2025-11-10 13:40:00|39.89|37.49|39.9|37.5|39.95|37.55|39.85|37.45|0
1762782300000|2025-11-10 13:45:00|39.89|37.49|40.03|37.63|40.04|37.64|39.89|37.49|0
1762782600000|2025-11-10 13:50:00|40.02|37.62|39.83|37.43|40.05|37.65|39.81|37.41|0
1762782900000|2025-11-10 13:55:00|39.82|37.42|39.7|37.3|39.86|37.46|39.64|37.24|0
1762783200000|2025-11-10 14:00:00|39.68|37.28|39.79|37.39|39.87|37.47|39.68|37.28|0
1762783500000|2025-11-10 14:05:00|39.77|37.37|40.17|37.77|40.19|37.79|39.75|37.35|0
1762783800000|2025-11-10 14:10:00|40.16|37.76|40.33|37.93|40.35|37.95|40.13|37.73|0
1762784100000|2025-11-10 14:15:00|40.31|37.91|40.32|37.92|40.39|37.99|40.29|37.89|0
1762784400000|2025-11-10 14:20:00|40.31|37.91|40.65|37.45|40.67|37.97|40.17|37.45|0
1762784700000|2025-11-10 14:25:00|40.62|37.42|40.74|37.54|40.79|37.59|40.51|37.31|0
1762785000000|2025-11-10 14:30:00|40.27|37.87|39.91|37.51|40.3|37.9|39.76|37.36|0
1762785300000|2025-11-10 14:35:00|39.86|37.46|39.92|37.52|40.15|37.75|39.65|37.25|0
1762785600000|2025-11-10 14:40:00|39.89|37.49|39.95|37.55|40.17|37.77|39.86|37.46|0
1762785900000|2025-11-10 14:45:00|39.89|37.49|40.21|37.81|40.22|37.82|39.75|37.35|0
1762786200000|2025-11-10 14:50:00|40.22|37.82|40.25|37.85|40.44|38.04|40.2|37.8|0
1762786500000|2025-11-10 14:55:00|40.24|37.84|40.24|37.84|40.38|37.98|40.08|37.68|0
1762786800000|2025-11-10 15:00:00|40.26|37.86|40.2|37.8|40.49|38.09|40.16|37.76|0
1762787100000|2025-11-10 15:05:00|40.19|37.79|40.27|37.87|40.47|38.07|40.15|37.75|0
1762787400000|2025-11-10 15:10:00|40.24|37.84|40.33|37.93|40.34|37.94|40.02|37.62|0
1762787700000|2025-11-10 15:15:00|40.3|37.9|40.32|37.92|40.38|37.98|40.06|37.66|0
1762788000000|2025-11-10 15:20:00|40.31|37.91|39.89|37.49|40.48|38.08|39.87|37.47|0
1762788300000|2025-11-10 15:25:00|39.91|37.51|39.88|37.48|39.98|37.58|39.71|37.31|0
1762788600000|2025-11-10 15:30:00|39.87|37.47|39.97|37.57|40.12|37.72|39.84|37.44|0
1762788900000|2025-11-10 15:35:00|39.96|37.56|40.31|37.91|40.41|38.01|39.86|37.46|0
1762789200000|2025-11-10 15:40:00|40.3|37.9|40.39|37.99|40.49|38.09|40.14|37.74|0
1762789500000|2025-11-10 15:45:00|40.41|38.01|40.57|38.17|40.6|38.2|40.3|37.9|0
1762789800000|2025-11-10 15:50:00|40.59|38.19|41.12|38.72|41.31|38.91|40.55|38.15|0
1762790100000|2025-11-10 15:55:00|41.16|38.76|41.57|39.17|41.6|39.2|41.14|38.74|0
1762790400000|2025-11-10 16:00:00|41.58|39.18|41.67|39.27|41.85|39.45|41.54|39.14|0
1762790700000|2025-11-10 16:05:00|41.69|39.29|41.47|39.07|41.97|39.57|41.39|38.99|0
1762791000000|2025-11-10 16:10:00|41.43|39.03|41.34|38.94|41.45|39.05|41.11|38.71|0
1762791300000|2025-11-10 16:15:00|41.36|38.96|41.39|38.99|41.59|39.19|41.19|38.79|0
1762791600000|2025-11-10 16:20:00|41.42|39.02|41.69|39.29|41.81|39.41|41.29|38.89|0
1762791900000|2025-11-10 16:25:00|41.68|39.28|41.83|39.43|41.84|39.44|41.6|39.2|0
1762792200000|2025-11-10 16:30:00|41.8|39.4|41.62|39.22|41.8|39.4|41.47|39.07|0
1762792500000|2025-11-10 16:35:00|41.63|39.23|41.78|39.38|41.96|39.56|41.6|39.2|0
1762792800000|2025-11-10 16:40:00|41.72|39.32|41.63|39.23|42.04|39.64|41.56|39.16|0
1762793100000|2025-11-10 16:45:00|41.62|39.22|41.47|39.07|41.77|39.37|41.46|39.06|0
1762793400000|2025-11-10 16:50:00|41.46|39.06|41.56|39.16|41.71|39.31|41.33|38.93|0
1762793700000|2025-11-10 16:55:00|41.57|39.17|41.03|38.63|41.6|39.2|41|38.6|0
1762794000000|2025-11-10 17:00:00|41.04|38.64|40.65|38.25|41.11|38.71|40.58|38.18|0
1762794300000|2025-11-10 17:05:00|40.69|38.29|40.66|38.26|40.75|38.35|40.48|38.08|0
1762794600000|2025-11-10 17:10:00|40.67|38.27|40.91|38.51|40.94|38.54|40.65|38.25|0
1762794900000|2025-11-10 17:15:00|40.9|38.5|40.69|38.29|40.99|38.59|40.6|38.2|0
1762795200000|2025-11-10 17:20:00|40.63|38.23|40.61|38.21|40.72|38.32|40.43|38.03|0
1762795500000|2025-11-10 17:25:00|40.62|38.22|40.41|38.01|40.64|38.24|40.28|37.88|0
1762795800000|2025-11-10 17:30:00|40.38|37.98|40.21|37.81|40.38|37.98|40.21|37.81|0
1762796100000|2025-11-10 17:35:00|40.22|37.82|40.08|37.68|40.27|37.87|40.07|37.67|0
1762796400000|2025-11-10 17:40:00|40.1|37.7|39.95|37.55|40.11|37.71|39.8|37.4|0
1762796700000|2025-11-10 17:45:00|39.92|37.52|39.83|37.43|39.96|37.56|39.76|37.36|0
1762797000000|2025-11-10 17:50:00|39.81|37.41|39.65|37.25|39.86|37.46|39.6|37.2|0
1762797300000|2025-11-10 17:55:00|39.68|37.28|39.76|37.36|39.79|37.39|39.54|37.14|0
1762797600000|2025-11-10 18:00:00|39.74|37.34|39.68|37.28|39.81|37.41|39.5|37.1|0
1762797900000|2025-11-10 18:05:00|39.67|37.27|39.63|37.23|39.8|37.4|39.59|37.19|0
1762798200000|2025-11-10 18:10:00|39.62|37.22|39.67|37.27|39.72|37.32|39.59|37.19|0
1762798500000|2025-11-10 18:15:00|39.66|37.26|39.59|37.19|39.81|37.41|39.53|37.13|0
1762798800000|2025-11-10 18:20:00|39.6|37.2|39.61|37.21|39.78|37.38|39.56|37.16|0
1762799100000|2025-11-10 18:25:00|39.6|37.2|39.9|37.5|39.91|37.51|39.6|37.2|0
1762799400000|2025-11-10 18:30:00|39.88|37.48|39.55|37.15|39.88|37.48|39.48|37.08|0
1762799700000|2025-11-10 18:35:00|39.53|37.13|39.43|37.03|39.62|37.22|39.41|37.01|0
1762800000000|2025-11-10 18:40:00|39.42|37.02|39.44|37.04|39.6|37.2|39.37|36.97|0
1762800300000|2025-11-10 18:45:00|39.43|37.03|39.31|36.91|39.56|37.16|39.3|36.9|0
1762800600000|2025-11-10 18:50:00|39.32|36.92|39.42|37.02|39.46|37.06|39.3|36.9|0
1762800900000|2025-11-10 18:55:00|39.44|37.04|39.67|37.27|39.71|37.31|39.44|37.04|0
1762801200000|2025-11-10 19:00:00|39.68|37.28|39.56|37.16|39.72|37.32|39.53|37.13|0
1762801500000|2025-11-10 19:05:00|39.57|37.17|39.59|37.19|39.63|37.23|39.48|37.08|0
1762801800000|2025-11-10 19:10:00|39.58|37.18|39.5|37.1|39.74|37.34|39.47|37.07|0
1762802100000|2025-11-10 19:15:00|39.49|37.09|39.42|37.02|39.53|37.13|39.37|36.97|0
1762802400000|2025-11-10 19:20:00|39.44|37.04|39.39|36.99|39.45|37.05|39.36|36.96|0
1762802700000|2025-11-10 19:25:00|39.38|36.98|39.26|36.86|39.42|37.02|39.13|36.73|0
1762803000000|2025-11-10 19:30:00|39.27|36.87|39.44|37.04|39.45|37.05|39.2|36.8|0
1762803300000|2025-11-10 19:35:00|39.41|37.01|39.38|36.98|39.48|37.08|39.3|36.9|0
1762803600000|2025-11-10 19:40:00|39.37|36.97|39.36|36.96|39.41|37.01|39.27|36.87|0
1762803900000|2025-11-10 19:45:00|39.34|36.94|39.22|36.82|39.37|36.97|39.22|36.82|0
1762804200000|2025-11-10 19:50:00|39.24|36.84|39.12|36.72|39.25|36.85|39.04|36.64|0
1762804500000|2025-11-10 19:55:00|39.13|36.73|39.2|36.8|39.26|36.86|39.05|36.65|0
1762804800000|2025-11-10 20:00:00|39.21|36.81|39.09|36.69|39.22|36.82|39.04|36.64|0
1762805100000|2025-11-10 20:05:00|39.11|36.71|39.11|36.71|39.14|36.74|38.99|36.59|0
1762805400000|2025-11-10 20:10:00|39.12|36.72|39.05|36.65|39.12|36.72|38.95|36.55|0
1762805700000|2025-11-10 20:15:00|39.06|36.66|39.32|36.92|39.35|36.95|39.03|36.63|0
1762806000000|2025-11-10 20:20:00|39.3|36.9|39.34|36.94|39.47|37.07|39.28|36.88|0
1762806300000|2025-11-10 20:25:00|39.36|36.96|39.46|37.06|39.48|37.08|39.22|36.82|0
1762806600000|2025-11-10 20:30:00|39.49|37.09|39.51|37.11|39.57|37.17|39.34|36.94|0
1762806900000|2025-11-10 20:35:00|39.52|37.12|39.26|36.86|39.56|37.16|39.14|36.74|0
1762807200000|2025-11-10 20:40:00|39.29|36.89|39.33|36.93|39.38|36.98|39.22|36.82|0
1762807500000|2025-11-10 20:45:00|39.35|36.95|39.36|36.96|39.43|37.03|39.24|36.84|0
1762807800000|2025-11-10 20:50:00|39.42|37.02|39.32|36.92|39.55|37.15|39.26|36.86|0
1762808100000|2025-11-10 20:55:00|39.33|36.93|39.58|37.18|39.66|37.26|39.33|36.93|0
1762808400000|2025-11-10 21:00:00|39.54|37.14|39.47|37.07|39.63|37.23|39.42|37.02|0
1762808700000|2025-11-10 21:05:00|39.49|37.09|39.29|36.89|39.51|37.11|39.26|36.86|0
1762809000000|2025-11-10 21:10:00|39.31|36.91|39.22|36.82|39.37|36.97|39.21|36.81|0
1762809300000|2025-11-10 21:15:00|39.23|36.83|39.24|36.84|39.3|36.9|39.17|36.77|0
1762809600000|2025-11-10 21:20:00|39.23|36.83|39.25|36.85|39.33|36.93|39.2|36.8|0
1762809900000|2025-11-10 21:25:00|39.23|36.83|39.25|36.85|39.28|36.88|39.2|36.8|0
1762810200000|2025-11-10 21:30:00|39.24|36.84|39.34|36.94|39.39|36.99|39.24|36.84|0
1762810500000|2025-11-10 21:35:00|39.32|36.92|39.32|36.92|39.36|36.96|39.31|36.91|0
1762810800000|2025-11-10 21:40:00|39.31|36.91|39.24|36.84|39.32|36.92|39.24|36.84|0
1762811100000|2025-11-10 21:45:00|39.25|36.85|39.27|36.87|39.45|37.05|39.24|36.84|0
1762811400000|2025-11-10 21:50:00|39.28|36.88|39.39|36.99|39.49|37.09|39.26|36.86|0
1762811700000|2025-11-10 21:55:00|39.78|36.58|39.81|36.61|39.82|36.62|39.78|36.58|0
1762812000000|2025-11-10 22:00:00|39.79|36.59|39.85|36.65|39.85|36.65|39.78|36.58|0
1762812300000|2025-11-10 22:05:00|39.86|36.66|39.85|36.65|39.88|36.68|39.84|36.64|0
1762812600000|2025-11-10 22:10:00|39.83|36.63|39.78|36.58|39.83|36.63|39.78|36.58|0
1762812900000|2025-11-10 22:15:00|39.77|36.57|39.78|36.58|39.78|36.58|39.76|36.56|0
1762813200000|2025-11-10 22:20:00|39.77|36.57|39.75|36.55|39.77|36.57|39.74|36.54|0
1762813500000|2025-11-10 22:25:00|39.76|36.56|39.75|36.55|39.76|36.56|39.75|36.55|0
1762813800000|2025-11-10 22:30:00|39.74|36.54|39.76|36.56|39.76|36.56|39.74|36.54|0
1762814100000|2025-11-10 22:35:00|39.75|36.55|39.75|36.55|39.76|36.56|39.74|36.54|0
1762814700000|2025-11-10 22:45:00|39.74|36.54|39.74|36.54|39.74|36.54|39.74|36.54|0
1762815000000|2025-11-10 22:50:00|39.75|36.55|39.75|36.55|39.76|36.56|39.74|36.54|0
1762815300000|2025-11-10 22:55:00|39.76|36.56|39.75|36.55|39.77|36.57|39.75|36.55|0
1762815600000|2025-11-10 23:00:00|39.71|36.51|39.89|36.69|39.89|36.69|39.67|36.47|0
1762815900000|2025-11-10 23:05:00|39.88|36.68|39.89|36.69|39.95|36.75|39.87|36.67|0
1762816200000|2025-11-10 23:10:00|39.9|36.7|39.86|36.66|39.91|36.71|39.83|36.63|0
1762816500000|2025-11-10 23:15:00|39.84|36.64|39.91|36.71|39.92|36.72|39.75|36.55|0
1762816800000|2025-11-10 23:20:00|39.92|36.72|39.79|36.59|39.95|36.75|39.78|36.58|0
1762817100000|2025-11-10 23:25:00|39.8|36.6|39.8|36.6|39.85|36.65|39.74|36.54|0
1762817400000|2025-11-10 23:30:00|39.78|36.58|39.89|36.69|39.91|36.71|39.77|36.57|0
1762817700000|2025-11-10 23:35:00|39.9|36.7|39.88|36.68|39.94|36.74|39.86|36.66|0
1762818000000|2025-11-10 23:40:00|39.9|36.7|39.87|36.67|39.91|36.71|39.81|36.61|0
1762818300000|2025-11-10 23:45:00|39.85|36.65|39.61|36.41|39.87|36.67|39.56|36.36|0
1762818600000|2025-11-10 23:50:00|39.62|36.42|39.65|36.45|39.67|36.47|39.58|36.38|0
1762818900000|2025-11-10 23:55:00|39.67|36.47|39.56|36.36|39.73|36.53|39.55|36.35|0
1762819200000|2025-11-11 00:00:00|39.58|36.38|39.36|36.16|39.63|36.43|39.35|36.15|0
1762819500000|2025-11-11 00:05:00|39.37|36.17|39.57|36.37|39.6|36.4|39.36|36.16|0
1762819800000|2025-11-11 00:10:00|39.56|36.36|39.55|36.35|39.7|36.5|39.53|36.33|0
1762820100000|2025-11-11 00:15:00|39.54|36.34|39.68|36.48|39.68|36.48|39.54|36.34|0
1762820400000|2025-11-11 00:20:00|39.69|36.49|39.6|36.4|39.71|36.51|39.58|36.38|0
1762820700000|2025-11-11 00:25:00|39.61|36.41|39.54|36.34|39.65|36.45|39.54|36.34|0
1762821000000|2025-11-11 00:30:00|39.55|36.35|39.55|36.35|39.66|36.46|39.53|36.33|0
1762821300000|2025-11-11 00:35:00|39.54|36.34|39.51|36.31|39.54|36.34|39.47|36.27|0
1762821600000|2025-11-11 00:40:00|39.5|36.3|39.56|36.36|39.57|36.37|39.48|36.28|0
1762821900000|2025-11-11 00:45:00|39.57|36.37|39.66|36.46|39.66|36.46|39.53|36.33|0
1762822200000|2025-11-11 00:50:00|39.65|36.45|39.65|36.45|39.68|36.48|39.58|36.38|0
1762822500000|2025-11-11 00:55:00|39.66|36.46|39.63|36.43|39.67|36.47|39.53|36.33|0
1762822800000|2025-11-11 01:00:00|39.64|36.44|39.62|36.42|39.67|36.47|39.54|36.34|0
1762823100000|2025-11-11 01:05:00|39.61|36.41|39.56|36.36|39.63|36.43|39.53|36.33|0
1762823400000|2025-11-11 01:10:00|39.55|36.35|39.57|36.37|39.65|36.45|39.55|36.35|0
1762823700000|2025-11-11 01:15:00|39.58|36.38|39.16|36.76|39.61|36.88|39.13|36.37|0
1762824000000|2025-11-11 01:20:00|39.15|36.75|39.19|36.79|39.22|36.82|39.13|36.73|0
1762824300000|2025-11-11 01:25:00|39.18|36.78|39.19|36.79|39.22|36.82|39.13|36.73|0
1762824600000|2025-11-11 01:30:00|39.21|36.81|39.16|36.76|39.21|36.81|39.14|36.74|0
1762824900000|2025-11-11 01:35:00|39.17|36.77|39.29|36.89|39.31|36.91|39.14|36.74|0
1762825200000|2025-11-11 01:40:00|39.3|36.9|39.35|36.95|39.36|36.96|39.23|36.83|0
1762825500000|2025-11-11 01:45:00|39.36|36.96|39.33|36.93|39.38|36.98|39.25|36.85|0
1762825800000|2025-11-11 01:50:00|39.34|36.94|39.34|36.94|39.39|36.99|39.28|36.88|0
1762826100000|2025-11-11 01:55:00|39.31|36.91|39.3|36.9|39.37|36.97|39.28|36.88|0
1762826400000|2025-11-11 02:00:00|39.29|36.89|39.44|37.04|39.49|37.09|39.28|36.88|0
1762826700000|2025-11-11 02:05:00|39.43|37.03|39.37|36.97|39.5|37.1|39.35|36.95|0
1762827000000|2025-11-11 02:10:00|39.41|37.01|39.24|36.84|39.42|37.02|39.14|36.74|0
1762827300000|2025-11-11 02:15:00|39.23|36.83|39.37|36.97|39.39|36.99|39.18|36.78|0
1762827600000|2025-11-11 02:20:00|39.35|36.95|39.36|36.96|39.42|37.02|39.32|36.92|0
1762827900000|2025-11-11 02:25:00|39.34|36.94|39.35|36.95|39.41|37.01|39.32|36.92|0
1762828200000|2025-11-11 02:30:00|39.34|36.94|39.3|36.9|39.41|37.01|39.3|36.9|0
1762828500000|2025-11-11 02:35:00|39.28|36.88|39.24|36.84|39.33|36.93|39.22|36.82|0
1762828800000|2025-11-11 02:40:00|39.21|36.81|39.12|36.72|39.22|36.82|39.08|36.68|0
1762829100000|2025-11-11 02:45:00|39.13|36.73|39.17|36.77|39.18|36.78|39.09|36.69|0
1762829400000|2025-11-11 02:50:00|39.15|36.75|39.17|36.77|39.2|36.8|39.13|36.73|0
1762829700000|2025-11-11 02:55:00|39.18|36.78|39.29|36.89|39.29|36.89|39.15|36.75|0
1762830000000|2025-11-11 03:00:00|39.28|36.88|39.34|36.94|39.34|36.94|39.24|36.84|0
1762830300000|2025-11-11 03:05:00|39.32|36.92|39.32|36.92|39.39|36.99|39.3|36.9|0
1762830600000|2025-11-11 03:10:00|39.33|36.93|39.32|36.92|39.36|36.96|39.27|36.87|0
1762830900000|2025-11-11 03:15:00|39.33|36.93|39.32|36.92|39.37|36.97|39.31|36.91|0
1762831200000|2025-11-11 03:20:00|39.33|36.93|39.34|36.94|39.38|36.98|39.29|36.89|0
1762831500000|2025-11-11 03:25:00|39.35|36.95|39.36|36.96|39.37|36.97|39.32|36.92|0
1762831800000|2025-11-11 03:30:00|39.37|36.97|39.37|36.97|39.37|36.97|39.29|36.89|0
1762832100000|2025-11-11 03:35:00|39.38|36.98|39.42|37.02|39.42|37.02|39.34|36.94|0
1762832400000|2025-11-11 03:40:00|39.41|37.01|39.34|36.94|39.43|37.03|39.33|36.93|0
1762832700000|2025-11-11 03:45:00|39.35|36.95|39.38|36.98|39.44|37.04|39.33|36.93|0
1762833000000|2025-11-11 03:50:00|39.37|36.97|39.36|36.96|39.41|37.01|39.34|36.94|0
1762833300000|2025-11-11 03:55:00|39.37|36.97|39.26|36.86|39.37|36.97|39.25|36.85|0
1762833600000|2025-11-11 04:00:00|39.28|36.88|39.26|36.86|39.31|36.91|39.23|36.83|0
1762833900000|2025-11-11 04:05:00|39.27|36.87|39.41|37.01|39.45|37.05|39.26|36.86|0
1762834200000|2025-11-11 04:10:00|39.42|37.02|39.34|36.94|39.45|37.05|39.31|36.91|0
1762834500000|2025-11-11 04:15:00|39.35|36.95|39.42|37.02|39.42|37.02|39.32|36.92|0
1762834800000|2025-11-11 04:20:00|39.41|37.01|39.4|37|39.48|37.08|39.39|36.99|0
1762835100000|2025-11-11 04:25:00|39.39|36.99|39.44|37.04|39.46|37.06|39.37|36.97|0
1762835400000|2025-11-11 04:30:00|39.45|37.05|39.36|36.96|39.47|37.07|39.35|36.95|0
1762835700000|2025-11-11 04:35:00|39.35|36.95|39.41|37.01|39.43|37.03|39.33|36.93|0
1762836000000|2025-11-11 04:40:00|39.39|36.99|39.38|36.98|39.44|37.04|39.38|36.98|0
1762836300000|2025-11-11 04:45:00|39.39|36.99|39.41|37.01|39.41|37.01|39.37|36.97|0
1762836600000|2025-11-11 04:50:00|39.42|37.02|39.51|37.11|39.56|37.16|39.36|36.96|0
1762836900000|2025-11-11 04:55:00|39.5|37.1|39.57|37.17|39.6|37.2|39.47|37.07|0
1762837200000|2025-11-11 05:00:00|39.58|37.18|39.61|37.21|39.71|37.31|39.56|37.16|0
1762837500000|2025-11-11 05:05:00|39.62|37.22|39.73|37.33|39.76|37.36|39.61|37.21|0
1762837800000|2025-11-11 05:10:00|39.71|37.31|39.78|37.38|39.8|37.4|39.67|37.27|0
1762838100000|2025-11-11 05:15:00|39.75|37.35|39.79|37.39|39.83|37.43|39.69|37.29|0
1762838400000|2025-11-11 05:20:00|39.8|37.4|39.74|37.34|39.84|37.44|39.71|37.31|0
1762838700000|2025-11-11 05:25:00|39.75|37.35|39.67|37.27|39.81|37.41|39.63|37.23|0
1762839000000|2025-11-11 05:30:00|39.66|37.26|39.71|37.31|39.75|37.35|39.64|37.24|0
1762839300000|2025-11-11 05:35:00|39.72|37.32|39.78|37.38|39.84|37.44|39.71|37.31|0
1762839600000|2025-11-11 05:40:00|39.79|37.39|39.75|37.35|39.8|37.4|39.63|37.23|0
1762839900000|2025-11-11 05:45:00|39.74|37.34|39.74|37.34|39.76|37.36|39.7|37.3|0
1762840200000|2025-11-11 05:50:00|39.75|37.35|39.71|37.31|39.82|37.42|39.68|37.28|0
1762840500000|2025-11-11 05:55:00|39.72|37.32|39.85|37.45|39.88|37.48|39.71|37.31|0
1762840800000|2025-11-11 06:00:00|39.83|37.43|39.86|37.46|39.9|37.5|39.82|37.42|0
1762841100000|2025-11-11 06:05:00|39.87|37.47|39.73|37.33|39.88|37.48|39.69|37.29|0
1762841400000|2025-11-11 06:10:00|39.72|37.32|39.67|37.27|39.75|37.35|39.57|37.17|0
1762841700000|2025-11-11 06:15:00|39.66|37.26|39.55|37.15|39.67|37.27|39.53|37.13|0
1762842000000|2025-11-11 06:20:00|39.57|37.17|39.55|37.15|39.59|37.19|39.5|37.1|0
1762842300000|2025-11-11 06:25:00|39.54|37.14|39.53|37.13|39.59|37.19|39.5|37.1|0
1762842600000|2025-11-11 06:30:00|39.54|37.14|39.53|37.13|39.56|37.16|39.48|37.08|0
1762842900000|2025-11-11 06:35:00|39.52|37.12|39.51|37.11|39.57|37.17|39.47|37.07|0
1762843200000|2025-11-11 06:40:00|39.5|37.1|39.49|37.09|39.54|37.14|39.46|37.06|0
1762843500000|2025-11-11 06:45:00|39.5|37.1|39.73|37.33|39.73|37.33|39.49|37.09|0
1762843800000|2025-11-11 06:50:00|39.75|37.35|39.7|37.3|39.75|37.35|39.67|37.27|0
1762844100000|2025-11-11 06:55:00|39.69|37.29|39.61|37.21|39.8|37.4|39.57|37.17|0
1762844400000|2025-11-11 07:00:00|39.59|37.19|39.66|37.26|39.68|37.28|39.54|37.14|0
1762844700000|2025-11-11 07:05:00|39.65|37.25|39.83|37.43|39.83|37.43|39.65|37.25|0
1762845000000|2025-11-11 07:10:00|39.84|37.44|39.84|37.44|39.86|37.46|39.77|37.37|0
1762845300000|2025-11-11 07:15:00|39.85|37.45|39.77|37.37|39.85|37.45|39.7|37.3|0
1762845600000|2025-11-11 07:20:00|39.76|37.36|39.76|37.36|39.86|37.46|39.72|37.32|0
1762845900000|2025-11-11 07:25:00|39.77|37.37|39.87|37.47|39.91|37.51|39.77|37.37|0
1762846200000|2025-11-11 07:30:00|39.88|37.48|39.76|37.36|39.89|37.49|39.72|37.32|0
1762846500000|2025-11-11 07:35:00|39.77|37.37|39.79|37.39|39.84|37.44|39.71|37.31|0
1762846800000|2025-11-11 07:40:00|39.77|37.37|39.75|37.35|39.81|37.41|39.69|37.29|0
1762847100000|2025-11-11 07:45:00|39.74|37.34|39.86|37.46|39.92|37.52|39.74|37.34|0
1762847400000|2025-11-11 07:50:00|39.88|37.48|39.98|37.58|39.99|37.59|39.82|37.42|0
1762847700000|2025-11-11 07:55:00|39.96|37.56|39.97|37.57|40|37.6|39.93|37.53|0
1762848000000|2025-11-11 08:00:00|39.98|37.58|39.85|37.45|40|37.6|39.82|37.42|0
1762848300000|2025-11-11 08:05:00|39.84|37.44|39.83|37.43|39.89|37.49|39.8|37.4|0
1762848600000|2025-11-11 08:10:00|39.81|37.41|39.72|37.32|39.88|37.48|39.7|37.3|0
1762848900000|2025-11-11 08:15:00|39.71|37.31|39.78|37.38|39.81|37.41|39.64|37.24|0
1762849200000|2025-11-11 08:20:00|39.77|37.37|39.98|37.58|39.99|37.59|39.72|37.32|0
1762849500000|2025-11-11 08:25:00|40|37.6|39.99|37.59|40.04|37.64|39.9|37.5|0
1762849800000|2025-11-11 08:30:00|39.98|37.58|39.94|37.54|40.04|37.64|39.91|37.51|0
1762850100000|2025-11-11 08:35:00|39.95|37.55|39.99|37.59|40.02|37.62|39.86|37.46|0
1762850400000|2025-11-11 08:40:00|40|37.6|40.01|37.61|40.02|37.62|39.94|37.54|0
1762850700000|2025-11-11 08:45:00|40.02|37.62|39.94|37.54|40.04|37.64|39.89|37.49|0
1762851000000|2025-11-11 08:50:00|39.95|37.55|39.97|37.57|40.01|37.61|39.91|37.51|0
1762851300000|2025-11-11 08:55:00|39.96|37.56|39.96|37.56|40|37.6|39.91|37.51|0
1762851600000|2025-11-11 09:00:00|39.94|37.54|39.99|37.59|40.12|37.72|39.9|37.5|0
1762851900000|2025-11-11 09:05:00|39.97|37.57|39.9|37.5|40|37.6|39.84|37.44|0
1762852200000|2025-11-11 09:10:00|39.91|37.51|39.97|37.57|40.01|37.61|39.87|37.47|0
1762852500000|2025-11-11 09:15:00|39.95|37.55|39.99|37.59|40.03|37.63|39.94|37.54|0
1762852800000|2025-11-11 09:20:00|39.97|37.57|40|37.6|40.06|37.66|39.96|37.56|0
1762853100000|2025-11-11 09:25:00|40.01|37.61|39.98|37.58|40.06|37.66|39.96|37.56|0
1762853400000|2025-11-11 09:30:00|39.97|37.57|40.1|37.7|40.12|37.72|39.89|37.49|0
1762853700000|2025-11-11 09:35:00|40.11|37.71|40.07|37.67|40.15|37.75|40.03|37.63|0
1762854000000|2025-11-11 09:40:00|40.06|37.66|40.11|37.71|40.23|37.83|40.04|37.64|0
1762854300000|2025-11-11 09:45:00|40.09|37.69|39.97|37.57|40.18|37.78|39.94|37.54|0
1762854600000|2025-11-11 09:50:00|39.96|37.56|40.15|37.75|40.18|37.78|39.96|37.56|0
1762854900000|2025-11-11 09:55:00|40.14|37.74|40.17|37.77|40.22|37.82|40.12|37.72|0
1762855200000|2025-11-11 10:00:00|40.18|37.78|40.17|37.77|40.19|37.79|40.13|37.73|0
1762855500000|2025-11-11 10:05:00|40.16|37.76|40.17|37.77|40.19|37.79|40.1|37.7|0
1762855800000|2025-11-11 10:10:00|40.16|37.76|40.11|37.71|40.19|37.79|40.1|37.7|0
1762856100000|2025-11-11 10:15:00|40.12|37.72|40.1|37.7|40.15|37.75|40.06|37.66|0
1762856400000|2025-11-11 10:20:00|40.09|37.69|39.99|37.59|40.12|37.72|39.96|37.56|0
1762856700000|2025-11-11 10:25:00|40|37.6|39.98|37.58|40.02|37.62|39.94|37.54|0
1762857000000|2025-11-11 10:30:00|39.97|37.57|40.04|37.64|40.06|37.66|39.87|37.47|0
1762857300000|2025-11-11 10:35:00|40.02|37.62|40.03|37.63|40.05|37.65|39.99|37.59|0
1762857600000|2025-11-11 10:40:00|40.05|37.65|40.07|37.67|40.1|37.7|40.02|37.62|0
1762857900000|2025-11-11 10:45:00|40.06|37.66|40.06|37.66|40.1|37.7|40.02|37.62|0
1762858200000|2025-11-11 10:50:00|40.05|37.65|40.06|37.66|40.09|37.69|40.03|37.63|0
1762858500000|2025-11-11 10:55:00|40.05|37.65|40.06|37.66|40.1|37.7|40.03|37.63|0
1762858800000|2025-11-11 11:00:00|40.05|37.65|39.97|37.57|40.09|37.69|39.95|37.55|0
1762859100000|2025-11-11 11:05:00|39.95|37.55|39.97|37.57|39.97|37.57|39.87|37.47|0
1762859400000|2025-11-11 11:10:00|39.95|37.55|39.88|37.48|40|37.6|39.83|37.43|0
1762859700000|2025-11-11 11:15:00|39.89|37.49|39.92|37.52|39.93|37.53|39.82|37.42|0
1762860000000|2025-11-11 11:20:00|39.91|37.51|39.9|37.5|39.97|37.57|39.86|37.46|0
1762860300000|2025-11-11 11:25:00|39.91|37.51|39.84|37.44|40.01|37.61|39.83|37.43|0
1762860600000|2025-11-11 11:30:00|39.85|37.45|39.94|37.54|39.97|37.57|39.84|37.44|0
1762860900000|2025-11-11 11:35:00|39.95|37.55|39.94|37.54|39.97|37.57|39.9|37.5|0
1762861200000|2025-11-11 11:40:00|39.95|37.55|39.93|37.53|39.97|37.57|39.92|37.52|0
1762861500000|2025-11-11 11:45:00|39.92|37.52|39.94|37.54|39.98|37.58|39.87|37.47|0
1762861800000|2025-11-11 11:50:00|39.96|37.56|39.96|37.56|40.03|37.63|39.94|37.54|0
1762862100000|2025-11-11 11:55:00|39.95|37.55|39.93|37.53|40.02|37.62|39.91|37.51|0
1762862400000|2025-11-11 12:00:00|39.94|37.54|39.82|37.42|39.98|37.58|39.79|37.39|0
1762862700000|2025-11-11 12:05:00|39.84|37.44|39.83|37.43|39.94|37.54|39.83|37.43|0
1762863000000|2025-11-11 12:10:00|39.85|37.45|39.84|37.44|39.88|37.48|39.81|37.41|0
1762863300000|2025-11-11 12:15:00|39.83|37.43|39.9|37.5|39.93|37.53|39.83|37.43|0
1762863600000|2025-11-11 12:20:00|39.91|37.51|39.89|37.49|39.93|37.53|39.86|37.46|0
1762863900000|2025-11-11 12:25:00|39.88|37.48|39.93|37.53|39.95|37.55|39.85|37.45|0
1762864200000|2025-11-11 12:30:00|39.92|37.52|39.95|37.55|39.97|37.57|39.86|37.46|0
1762864500000|2025-11-11 12:35:00|39.97|37.57|40.27|37.87|40.27|37.87|39.95|37.55|0
1762864800000|2025-11-11 12:40:00|40.24|37.84|40.21|37.81|40.27|37.87|40.16|37.76|0
1762865100000|2025-11-11 12:45:00|40.22|37.82|40.23|37.83|40.27|37.87|40.08|37.68|0
1762865400000|2025-11-11 12:50:00|40.24|37.84|40.18|37.78|40.29|37.89|40.18|37.78|0
1762865700000|2025-11-11 12:55:00|40.19|37.79|40.3|37.9|40.32|37.92|40.17|37.77|0
1762866000000|2025-11-11 13:00:00|40.28|37.88|40.17|37.77|40.29|37.89|40.15|37.75|0
1762866300000|2025-11-11 13:05:00|40.18|37.78|40.05|37.65|40.28|37.88|40.05|37.65|0
1762866600000|2025-11-11 13:10:00|40.09|37.69|39.88|37.48|40.1|37.7|39.88|37.48|0
1762866900000|2025-11-11 13:15:00|39.87|37.47|40.07|37.67|40.11|37.71|39.87|37.47|0
1762867200000|2025-11-11 13:20:00|40.08|37.68|40.22|37.82|40.25|37.85|40.02|37.62|0
1762867500000|2025-11-11 13:25:00|40.21|37.81|40.28|37.88|40.38|37.98|40.21|37.81|0
1762867800000|2025-11-11 13:30:00|40.26|37.86|40.05|37.65|40.31|37.91|40.04|37.64|0
1762868100000|2025-11-11 13:35:00|40.06|37.66|40.06|37.66|40.15|37.75|40.01|37.61|0
1762868400000|2025-11-11 13:40:00|40.07|37.67|40.2|37.8|40.27|37.87|40.07|37.67|0
1762868700000|2025-11-11 13:45:00|40.19|37.79|40.16|37.76|40.21|37.81|40.1|37.7|0
1762869000000|2025-11-11 13:50:00|40.17|37.77|40.2|37.8|40.21|37.81|40.11|37.71|0
1762869300000|2025-11-11 13:55:00|40.22|37.82|40.17|37.77|40.27|37.87|40.16|37.76|0
1762869600000|2025-11-11 14:00:00|40.14|37.74|40.08|37.68|40.17|37.77|40.03|37.63|0
1762869900000|2025-11-11 14:05:00|40.09|37.69|40.05|37.65|40.14|37.74|40.03|37.63|0
1762870200000|2025-11-11 14:10:00|40.06|37.66|40.01|37.61|40.11|37.71|39.98|37.58|0
1762870500000|2025-11-11 14:15:00|40|37.6|39.86|37.46|40.06|37.66|39.83|37.43|0
1762870800000|2025-11-11 14:20:00|39.85|37.45|40.24|37.04|40.24|37.49|39.77|37.04|0
1762871100000|2025-11-11 14:25:00|40.25|37.05|40.35|37.15|40.48|37.28|40.25|37.05|0
1762871400000|2025-11-11 14:30:00|39.89|37.49|39.62|37.22|39.89|37.49|39.49|37.09|0
1762871700000|2025-11-11 14:35:00|39.63|37.23|39.53|37.13|39.66|37.26|39.35|36.95|0
1762872000000|2025-11-11 14:40:00|39.54|37.14|39.52|37.12|39.66|37.26|39.41|37.01|0
1762872300000|2025-11-11 14:45:00|39.54|37.14|39.47|37.07|39.54|37.14|39.2|36.8|0
1762872600000|2025-11-11 14:50:00|39.48|37.08|39.43|37.03|39.68|37.28|39.42|37.02|0
1762872900000|2025-11-11 14:55:00|39.42|37.02|39.06|36.66|39.58|37.18|39.04|36.64|0
1762873200000|2025-11-11 15:00:00|39.09|36.69|39.38|36.98|39.43|37.03|39.09|36.69|0
1762873500000|2025-11-11 15:05:00|39.36|36.96|39.45|37.05|39.77|37.37|39.32|36.92|0
1762873800000|2025-11-11 15:10:00|39.44|37.04|39.59|37.19|39.68|37.28|39.37|36.97|0
1762874100000|2025-11-11 15:15:00|39.6|37.2|40.05|37.65|40.05|37.65|39.58|37.18|0
1762874400000|2025-11-11 15:20:00|40.07|37.67|39.82|37.42|40.1|37.7|39.77|37.37|0
1762874700000|2025-11-11 15:25:00|39.84|37.44|39.81|37.41|39.94|37.54|39.6|37.2|0
1762875000000|2025-11-11 15:30:00|39.85|37.45|40.01|37.61|40.12|37.72|39.71|37.31|0
1762875300000|2025-11-11 15:35:00|39.98|37.58|39.88|37.48|40.24|37.84|39.87|37.47|0
1762875600000|2025-11-11 15:40:00|39.89|37.49|39.84|37.44|40.07|37.67|39.79|37.39|0
1762875900000|2025-11-11 15:45:00|39.82|37.42|39.92|37.52|40.04|37.64|39.74|37.34|0
1762876200000|2025-11-11 15:50:00|39.96|37.56|40.05|37.65|40.1|37.7|39.9|37.5|0
1762876500000|2025-11-11 15:55:00|40.04|37.64|40.01|37.61|40.2|37.8|39.96|37.56|0
1762876800000|2025-11-11 16:00:00|39.99|37.59|39.85|37.45|40.06|37.66|39.75|37.35|0
1762877100000|2025-11-11 16:05:00|39.84|37.44|39.86|37.46|39.93|37.53|39.75|37.35|0
1762877400000|2025-11-11 16:10:00|39.84|37.44|39.82|37.42|39.88|37.48|39.64|37.24|0
1762877700000|2025-11-11 16:15:00|39.81|37.41|39.51|37.11|39.88|37.48|39.5|37.1|0
1762878000000|2025-11-11 16:20:00|39.5|37.1|39.34|36.94|39.63|37.23|39.25|36.85|0
1762878300000|2025-11-11 16:25:00|39.32|36.92|40|37.6|40.01|37.61|39.32|36.92|0
1762878600000|2025-11-11 16:30:00|40.01|37.61|39.82|37.42|40.24|37.84|39.81|37.41|0
1762878900000|2025-11-11 16:35:00|39.83|37.43|39.77|37.37|39.92|37.52|39.66|37.26|0
1762879200000|2025-11-11 16:40:00|39.76|37.36|39.79|37.39|39.95|37.55|39.71|37.31|0
1762879500000|2025-11-11 16:45:00|39.81|37.41|39.68|37.28|39.9|37.5|39.59|37.19|0
1762879800000|2025-11-11 16:50:00|39.69|37.29|39.7|37.3|39.86|37.46|39.59|37.19|0
1762880100000|2025-11-11 16:55:00|39.72|37.32|39.89|37.49|39.96|37.56|39.65|37.25|0
1762880400000|2025-11-11 17:00:00|39.9|37.5|39.81|37.41|39.9|37.5|39.64|37.24|0
1762880700000|2025-11-11 17:05:00|39.8|37.4|39.58|37.18|39.8|37.4|39.52|37.12|0
1762881000000|2025-11-11 17:10:00|39.57|37.17|39.66|37.26|39.79|37.39|39.55|37.15|0
1762881300000|2025-11-11 17:15:00|39.64|37.24|39.63|37.23|39.74|37.34|39.46|37.06|0
1762881600000|2025-11-11 17:20:00|39.64|37.24|39.71|37.31|39.74|37.34|39.49|37.09|0
1762881900000|2025-11-11 17:25:00|39.7|37.3|39.81|37.41|39.96|37.56|39.63|37.23|0
1762882200000|2025-11-11 17:30:00|39.82|37.42|39.75|37.35|39.88|37.48|39.75|37.35|0
1762882500000|2025-11-11 17:35:00|39.76|37.36|39.84|37.44|39.93|37.53|39.73|37.33|0
1762882800000|2025-11-11 17:40:00|39.85|37.45|39.73|37.33|39.91|37.51|39.72|37.32|0
1762883100000|2025-11-11 17:45:00|39.72|37.32|39.7|37.3|39.85|37.45|39.64|37.24|0
1762883400000|2025-11-11 17:50:00|39.65|37.25|39.66|37.26|39.75|37.35|39.56|37.16|0
1762883700000|2025-11-11 17:55:00|39.63|37.23|39.67|37.27|39.7|37.3|39.52|37.12|0
1762884000000|2025-11-11 18:00:00|39.65|37.25|39.59|37.19|39.69|37.29|39.46|37.06|0
1762884300000|2025-11-11 18:05:00|39.58|37.18|39.59|37.19|39.64|37.24|39.47|37.07|0
1762884600000|2025-11-11 18:10:00|39.58|37.18|39.62|37.22|39.67|37.27|39.53|37.13|0
1762884900000|2025-11-11 18:15:00|39.6|37.2|39.35|36.95|39.66|37.26|39.34|36.94|0
1762885200000|2025-11-11 18:20:00|39.33|36.93|39.45|37.05|39.53|37.13|39.22|36.82|0
1762885500000|2025-11-11 18:25:00|39.43|37.03|39.47|37.07|39.62|37.22|39.38|36.98|0
1762885800000|2025-11-11 18:30:00|39.48|37.08|39.6|37.2|39.64|37.24|39.42|37.02|0
1762886100000|2025-11-11 18:35:00|39.61|37.21|39.7|37.3|39.83|37.43|39.6|37.2|0
1762886400000|2025-11-11 18:40:00|39.68|37.28|39.54|37.14|39.7|37.3|39.47|37.07|0
1762886700000|2025-11-11 18:45:00|39.55|37.15|39.48|37.08|39.56|37.16|39.43|37.03|0
1762887000000|2025-11-11 18:50:00|39.47|37.07|39.44|37.04|39.54|37.14|39.39|36.99|0
1762887300000|2025-11-11 18:55:00|39.43|37.03|39.43|37.03|39.51|37.11|39.38|36.98|0
1762887600000|2025-11-11 19:00:00|39.48|37.08|39.52|37.12|39.63|37.23|39.43|37.03|0
1762887900000|2025-11-11 19:05:00|39.51|37.11|39.61|37.21|39.64|37.24|39.44|37.04|0
1762888200000|2025-11-11 19:10:00|39.62|37.22|39.44|37.04|39.62|37.22|39.4|37|0
1762888500000|2025-11-11 19:15:00|39.43|37.03|39.46|37.06|39.5|37.1|39.32|36.92|0
1762888800000|2025-11-11 19:20:00|39.45|37.05|39.51|37.11|39.6|37.2|39.44|37.04|0
1762889100000|2025-11-11 19:25:00|39.52|37.12|39.43|37.03|39.56|37.16|39.38|36.98|0
1762889400000|2025-11-11 19:30:00|39.42|37.02|39.44|37.04|39.54|37.14|39.32|36.92|0
1762889700000|2025-11-11 19:35:00|39.47|37.07|39.5|37.1|39.56|37.16|39.37|36.97|0
1762890000000|2025-11-11 19:40:00|39.49|37.09|39.57|37.17|39.6|37.2|39.42|37.02|0
1762890300000|2025-11-11 19:45:00|39.59|37.19|39.37|36.97|39.62|37.22|39.35|36.95|0
1762890600000|2025-11-11 19:50:00|39.36|36.96|39.36|36.96|39.42|37.02|39.34|36.94|0
1762890900000|2025-11-11 19:55:00|39.35|36.95|39.47|37.07|39.53|37.13|39.32|36.92|0
1762891200000|2025-11-11 20:00:00|39.46|37.06|39.44|37.04|39.49|37.09|39.36|36.96|0
1762891500000|2025-11-11 20:05:00|39.45|37.05|39.43|37.03|39.45|37.05|39.29|36.89|0
1762891800000|2025-11-11 20:10:00|39.44|37.04|39.46|37.06|39.49|37.09|39.34|36.94|0
1762892100000|2025-11-11 20:15:00|39.48|37.08|39.47|37.07|39.55|37.15|39.44|37.04|0
1762892400000|2025-11-11 20:20:00|39.48|37.08|39.58|37.18|39.68|37.28|39.45|37.05|0
1762892700000|2025-11-11 20:25:00|39.59|37.19|39.66|37.26|39.74|37.34|39.52|37.12|0
1762893000000|2025-11-11 20:30:00|39.68|37.28|39.45|37.05|39.73|37.33|39.35|36.95|0
1762893300000|2025-11-11 20:35:00|39.46|37.06|39.47|37.07|39.56|37.16|39.42|37.02|0
1762893600000|2025-11-11 20:40:00|39.49|37.09|39.38|36.98|39.55|37.15|39.38|36.98|0
1762893900000|2025-11-11 20:45:00|39.37|36.97|39.37|36.97|39.46|37.06|39.35|36.95|0
1762894200000|2025-11-11 20:50:00|39.38|36.98|39.33|36.93|39.41|37.01|39.17|36.77|0
1762894500000|2025-11-11 20:55:00|39.31|36.91|39.32|36.92|39.6|37.2|39.31|36.91|0
1762894800000|2025-11-11 21:00:00|39.34|36.94|39.4|37|39.57|37.17|39.26|36.86|0
1762895100000|2025-11-11 21:05:00|39.41|37.01|39.36|36.96|39.43|37.03|39.31|36.91|0
1762895400000|2025-11-11 21:10:00|39.37|36.97|39.32|36.92|39.4|37|39.24|36.84|0
1762895700000|2025-11-11 21:15:00|39.31|36.91|39.31|36.91|39.31|36.91|39.16|36.76|0
1762896000000|2025-11-11 21:20:00|39.3|36.9|39.41|37.01|39.41|37.01|39.27|36.87|0
1762896300000|2025-11-11 21:25:00|39.38|36.98|39.42|37.02|39.51|37.11|39.35|36.95|0
1762896600000|2025-11-11 21:30:00|39.41|37.01|39.41|37.01|39.46|37.06|39.4|37|0
1762896900000|2025-11-11 21:35:00|39.42|37.02|39.44|37.04|39.46|37.06|39.4|37|0
1762897200000|2025-11-11 21:40:00|39.42|37.02|39.42|37.02|39.44|37.04|39.39|36.99|0
1762897500000|2025-11-11 21:45:00|39.41|37.01|39.44|37.04|39.44|37.04|39.38|36.98|0
1762897800000|2025-11-11 21:50:00|39.46|37.06|39.36|36.96|39.46|37.06|39.36|36.96|0
1762898100000|2025-11-11 21:55:00|39.76|36.56|39.83|36.63|39.85|36.65|39.76|36.56|0
1762898400000|2025-11-11 22:00:00|39.8|36.6|39.85|36.65|39.85|36.65|39.8|36.6|0
1762898700000|2025-11-11 22:05:00|39.83|36.63|39.82|36.62|39.88|36.68|39.82|36.62|0
1762899000000|2025-11-11 22:10:00|39.84|36.64|39.83|36.63|39.84|36.64|39.82|36.62|0
1762899300000|2025-11-11 22:15:00|39.82|36.62|39.82|36.62|39.82|36.62|39.82|36.62|0
1762899600000|2025-11-11 22:20:00|39.83|36.63|39.84|36.64|39.84|36.64|39.83|36.63|0
1762899900000|2025-11-11 22:25:00|39.83|36.63|39.81|36.61|39.83|36.63|39.81|36.61|0
1762900200000|2025-11-11 22:30:00|39.83|36.63|39.81|36.61|39.84|36.64|39.81|36.61|0
1762901100000|2025-11-11 22:45:00|39.83|36.63|39.81|36.61|39.84|36.64|39.81|36.61|0
1762901400000|2025-11-11 22:50:00|39.84|36.64|39.8|36.6|39.84|36.64|39.8|36.6|0
1762901700000|2025-11-11 22:55:00|39.81|36.61|39.8|36.6|39.83|36.63|39.79|36.59|0
1762902000000|2025-11-11 23:00:00|39.81|36.61|39.82|36.62|39.88|36.68|39.73|36.53|0
1762902300000|2025-11-11 23:05:00|39.83|36.63|39.92|36.72|39.94|36.74|39.81|36.61|0
1762902600000|2025-11-11 23:10:00|39.93|36.73|39.98|36.78|40.09|36.89|39.92|36.72|0
1762902900000|2025-11-11 23:15:00|39.97|36.77|39.96|36.76|40.04|36.84|39.91|36.71|0
1762903200000|2025-11-11 23:20:00|39.95|36.75|39.82|36.62|39.95|36.75|39.77|36.57|0
1762903500000|2025-11-11 23:25:00|39.79|36.59|39.84|36.64|39.86|36.66|39.79|36.59|0
1762903800000|2025-11-11 23:30:00|39.82|36.62|39.86|36.66|39.93|36.73|39.82|36.62|0
1762904100000|2025-11-11 23:35:00|39.85|36.65|39.85|36.65|39.87|36.67|39.81|36.61|0
1762904400000|2025-11-11 23:40:00|39.84|36.64|39.76|36.56|39.85|36.65|39.73|36.53|0
1762904700000|2025-11-11 23:45:00|39.75|36.55|39.77|36.57|39.79|36.59|39.73|36.53|0
1762905000000|2025-11-11 23:50:00|39.76|36.56|39.8|36.6|39.83|36.63|39.75|36.55|0
1762905300000|2025-11-11 23:55:00|39.81|36.61|39.93|36.73|39.93|36.73|39.75|36.55|0
1762905600000|2025-11-12 00:00:00|39.91|36.71|39.79|36.59|39.92|36.72|39.71|36.51|0
1762905900000|2025-11-12 00:05:00|39.78|36.58|39.83|36.63|39.95|36.75|39.77|36.57|0
1762906200000|2025-11-12 00:10:00|39.85|36.65|39.87|36.67|39.91|36.71|39.8|36.6|0
1762906500000|2025-11-12 00:15:00|39.88|36.68|39.78|36.58|39.92|36.72|39.74|36.54|0
1762906800000|2025-11-12 00:20:00|39.79|36.59|39.69|36.49|39.82|36.62|39.69|36.49|0
1762907100000|2025-11-12 00:25:00|39.68|36.48|39.65|36.45|39.68|36.48|39.6|36.4|0
1762907400000|2025-11-12 00:30:00|39.66|36.46|39.63|36.43|39.71|36.51|39.62|36.42|0
1762907700000|2025-11-12 00:35:00|39.64|36.44|39.64|36.44|39.68|36.48|39.6|36.4|0
1762908000000|2025-11-12 00:40:00|39.63|36.43|39.64|36.44|39.68|36.48|39.62|36.42|0
1762908300000|2025-11-12 00:45:00|39.63|36.43|39.59|36.39|39.66|36.46|39.58|36.38|0
1762908600000|2025-11-12 00:50:00|39.58|36.38|39.69|36.49|39.69|36.49|39.53|36.33|0
1762908900000|2025-11-12 00:55:00|39.68|36.48|39.65|36.45|39.69|36.49|39.61|36.41|0
1762909200000|2025-11-12 01:00:00|39.64|36.44|39.6|36.4|39.68|36.48|39.57|36.37|0
1762909500000|2025-11-12 01:05:00|39.59|36.39|39.51|36.31|39.6|36.4|39.41|36.21|0
1762909800000|2025-11-12 01:10:00|39.49|36.29|39.42|36.22|39.5|36.3|39.4|36.2|0
1762910100000|2025-11-12 01:15:00|39.43|36.23|39.09|36.69|39.43|36.8|39.02|36.21|0
1762910400000|2025-11-12 01:20:00|39.1|36.7|39.09|36.69|39.12|36.72|39.03|36.63|0
1762910700000|2025-11-12 01:25:00|39.08|36.68|39.05|36.65|39.13|36.73|39.03|36.63|0
1762911000000|2025-11-12 01:30:00|39.06|36.66|39.08|36.68|39.11|36.71|39.01|36.61|0
1762911300000|2025-11-12 01:35:00|39.1|36.7|39.09|36.69|39.11|36.71|39.04|36.64|0
1762911600000|2025-11-12 01:40:00|39.1|36.7|39.06|36.66|39.12|36.72|39.04|36.64|0
1762911900000|2025-11-12 01:45:00|39.05|36.65|39.03|36.63|39.12|36.72|39.03|36.63|0
1762912200000|2025-11-12 01:50:00|39.04|36.64|39.02|36.62|39.1|36.7|38.97|36.57|0
1762912500000|2025-11-12 01:55:00|39.01|36.61|39.01|36.61|39.04|36.64|38.94|36.54|0
1762912800000|2025-11-12 02:00:00|38.97|36.57|38.9|36.5|39.01|36.61|38.89|36.49|0
1762913100000|2025-11-12 02:05:00|38.87|36.47|38.83|36.43|38.93|36.53|38.8|36.4|0
1762913400000|2025-11-12 02:10:00|38.81|36.41|38.72|36.32|38.85|36.45|38.69|36.29|0
1762913700000|2025-11-12 02:15:00|38.71|36.31|38.8|36.4|38.83|36.43|38.69|36.29|0
1762914000000|2025-11-12 02:20:00|38.79|36.39|38.78|36.38|38.81|36.41|38.77|36.37|0
1762914300000|2025-11-12 02:25:00|38.79|36.39|38.79|36.39|38.84|36.44|38.77|36.37|0
1762914600000|2025-11-12 02:30:00|38.8|36.4|38.9|36.5|38.95|36.55|38.75|36.35|0
1762914900000|2025-11-12 02:35:00|38.89|36.49|38.88|36.48|38.96|36.56|38.87|36.47|0
1762915200000|2025-11-12 02:40:00|38.87|36.47|38.9|36.5|38.96|36.56|38.86|36.46|0
1762915500000|2025-11-12 02:45:00|38.91|36.51|39.09|36.69|39.15|36.75|38.89|36.49|0
1762915800000|2025-11-12 02:50:00|39.11|36.71|39.05|36.65|39.13|36.73|39.04|36.64|0
1762916100000|2025-11-12 02:55:00|39.06|36.66|39.09|36.69|39.12|36.72|39.03|36.63|0
1762916400000|2025-11-12 03:00:00|39.08|36.68|39.08|36.68|39.13|36.73|39.07|36.67|0
1762916700000|2025-11-12 03:05:00|39.09|36.69|39.12|36.72|39.13|36.73|39.06|36.66|0
1762917000000|2025-11-12 03:10:00|39.13|36.73|39.05|36.65|39.16|36.76|39.05|36.65|0
1762917300000|2025-11-12 03:15:00|39.04|36.64|39.11|36.71|39.14|36.74|39.04|36.64|0
1762917600000|2025-11-12 03:20:00|39.1|36.7|39.07|36.67|39.13|36.73|39.05|36.65|0
1762917900000|2025-11-12 03:25:00|39.06|36.66|39.07|36.67|39.13|36.73|39.04|36.64|0
1762918200000|2025-11-12 03:30:00|39.09|36.69|39.06|36.66|39.13|36.73|39.06|36.66|0
1762918500000|2025-11-12 03:35:00|39.07|36.67|39.01|36.61|39.09|36.69|38.99|36.59|0
1762918800000|2025-11-12 03:40:00|39.02|36.62|39.01|36.61|39.05|36.65|38.97|36.57|0
1762919100000|2025-11-12 03:45:00|39|36.6|39.01|36.61|39.04|36.64|38.95|36.55|0
1762919400000|2025-11-12 03:50:00|39|36.6|39.01|36.61|39.03|36.63|38.96|36.56|0
1762919700000|2025-11-12 03:55:00|39|36.6|39.01|36.61|39.04|36.64|38.97|36.57|0
1762920000000|2025-11-12 04:00:00|39.02|36.62|39.02|36.62|39.06|36.66|38.97|36.57|0
1762920300000|2025-11-12 04:05:00|39|36.6|39.08|36.68|39.2|36.8|38.98|36.58|0
1762920600000|2025-11-12 04:10:00|39.09|36.69|39.14|36.74|39.17|36.77|39.08|36.68|0
1762920900000|2025-11-12 04:15:00|39.15|36.75|39.09|36.69|39.18|36.78|39.08|36.68|0
1762921200000|2025-11-12 04:20:00|39.08|36.68|39.09|36.69|39.14|36.74|39.05|36.65|0
1762921500000|2025-11-12 04:25:00|39.11|36.71|39.09|36.69|39.14|36.74|39.07|36.67|0
1762921800000|2025-11-12 04:30:00|39.1|36.7|39.11|36.71|39.13|36.73|39.06|36.66|0
1762922100000|2025-11-12 04:35:00|39.1|36.7|39.08|36.68|39.16|36.76|39.06|36.66|0
1762922400000|2025-11-12 04:40:00|39.09|36.69|39.13|36.73|39.13|36.73|39.06|36.66|0
1762922700000|2025-11-12 04:45:00|39.1|36.7|39.1|36.7|39.12|36.72|39.07|36.67|0
1762923000000|2025-11-12 04:50:00|39.09|36.69|39.1|36.7|39.14|36.74|39.05|36.65|0
1762923300000|2025-11-12 04:55:00|39.09|36.69|39.05|36.65|39.11|36.71|39.02|36.62|0
1762923600000|2025-11-12 05:00:00|39.04|36.64|38.97|36.57|39.05|36.65|38.93|36.53|0
1762923900000|2025-11-12 05:05:00|38.99|36.59|38.89|36.49|38.99|36.59|38.88|36.48|0
1762924200000|2025-11-12 05:10:00|38.9|36.5|38.84|36.44|38.95|36.55|38.84|36.44|0
1762924500000|2025-11-12 05:15:00|38.85|36.45|38.84|36.44|38.89|36.49|38.81|36.41|0
1762924800000|2025-11-12 05:20:00|38.85|36.45|38.85|36.45|38.89|36.49|38.81|36.41|0
1762925100000|2025-11-12 05:25:00|38.86|36.46|38.85|36.45|38.89|36.49|38.82|36.42|0
1762925400000|2025-11-12 05:30:00|38.84|36.44|38.86|36.46|38.88|36.48|38.81|36.41|0
1762925700000|2025-11-12 05:35:00|38.87|36.47|38.85|36.45|38.89|36.49|38.83|36.43|0
1762926000000|2025-11-12 05:40:00|38.86|36.46|38.73|36.33|38.87|36.47|38.73|36.33|0
1762926300000|2025-11-12 05:45:00|38.72|36.32|38.65|36.25|38.73|36.33|38.62|36.22|0
1762926600000|2025-11-12 05:50:00|38.66|36.26|38.68|36.28|38.7|36.3|38.64|36.24|0
1762926900000|2025-11-12 05:55:00|38.69|36.29|38.74|36.34|38.75|36.35|38.66|36.26|0
1762927200000|2025-11-12 06:00:00|38.76|36.36|38.75|36.35|38.78|36.38|38.71|36.31|0
1762927500000|2025-11-12 06:05:00|38.76|36.36|38.73|36.33|38.76|36.36|38.69|36.29|0
1762927800000|2025-11-12 06:10:00|38.74|36.34|38.69|36.29|38.76|36.36|38.69|36.29|0
1762928100000|2025-11-12 06:15:00|38.68|36.28|38.74|36.34|38.74|36.34|38.68|36.28|0
1762928400000|2025-11-12 06:20:00|38.75|36.35|38.72|36.32|38.76|36.36|38.67|36.27|0
1762928700000|2025-11-12 06:25:00|38.71|36.31|38.55|36.15|38.74|36.34|38.54|36.14|0
1762929000000|2025-11-12 06:30:00|38.56|36.16|38.57|36.17|38.61|36.21|38.52|36.12|0
1762929300000|2025-11-12 06:35:00|38.55|36.15|38.58|36.18|38.62|36.22|38.55|36.15|0
1762929600000|2025-11-12 06:40:00|38.59|36.19|38.58|36.18|38.62|36.22|38.57|36.17|0
1762929900000|2025-11-12 06:45:00|38.59|36.19|38.58|36.18|38.62|36.22|38.54|36.14|0
1762930200000|2025-11-12 06:50:00|38.59|36.19|38.61|36.21|38.64|36.24|38.58|36.18|0
1762930500000|2025-11-12 06:55:00|38.62|36.22|38.6|36.2|38.62|36.22|38.57|36.17|0
1762930800000|2025-11-12 07:00:00|38.59|36.19|38.54|36.14|38.6|36.2|38.51|36.11|0
1762931100000|2025-11-12 07:05:00|38.56|36.16|38.55|36.15|38.58|36.18|38.52|36.12|0
1762931400000|2025-11-12 07:10:00|38.53|36.13|38.57|36.17|38.58|36.18|38.52|36.12|0
1762931700000|2025-11-12 07:15:00|38.56|36.16|38.54|36.14|38.59|36.19|38.53|36.13|0
1762932000000|2025-11-12 07:20:00|38.56|36.16|38.54|36.14|38.59|36.19|38.53|36.13|0
1762932300000|2025-11-12 07:25:00|38.53|36.13|38.54|36.14|38.56|36.16|38.51|36.11|0
1762932600000|2025-11-12 07:30:00|38.53|36.13|38.41|36.01|38.56|36.16|38.36|35.96|0
1762932900000|2025-11-12 07:35:00|38.39|35.99|38.41|36.01|38.43|36.03|38.37|35.97|0
1762933200000|2025-11-12 07:40:00|38.42|36.02|38.43|36.03|38.46|36.06|38.29|35.89|0
1762933500000|2025-11-12 07:45:00|38.41|36.01|38.4|36|38.45|36.05|38.34|35.94|0
1762933800000|2025-11-12 07:50:00|38.39|35.99|38.43|36.03|38.49|36.09|38.39|35.99|0
1762934100000|2025-11-12 07:55:00|38.45|36.05|38.45|36.05|38.49|36.09|38.43|36.03|0
1762934400000|2025-11-12 08:00:00|38.44|36.04|38.58|36.18|38.62|36.22|38.42|36.02|0
1762934700000|2025-11-12 08:05:00|38.6|36.2|38.56|36.16|38.63|36.23|38.53|36.13|0
1762935000000|2025-11-12 08:10:00|38.57|36.17|38.54|36.14|38.6|36.2|38.5|36.1|0
1762935300000|2025-11-12 08:15:00|38.53|36.13|38.55|36.15|38.61|36.21|38.52|36.12|0
1762935600000|2025-11-12 08:20:00|38.53|36.13|38.49|36.09|38.57|36.17|38.46|36.06|0
1762935900000|2025-11-12 08:25:00|38.47|36.07|38.4|36|38.53|36.13|38.39|35.99|0
1762936200000|2025-11-12 08:30:00|38.39|35.99|38.45|36.05|38.46|36.06|38.37|35.97|0
1762936500000|2025-11-12 08:35:00|38.44|36.04|38.4|36|38.46|36.06|38.35|35.95|0
1762936800000|2025-11-12 08:40:00|38.42|36.02|38.37|35.97|38.44|36.04|38.35|35.95|0
1762937100000|2025-11-12 08:45:00|38.38|35.98|38.37|35.97|38.42|36.02|38.36|35.96|0
1762937400000|2025-11-12 08:50:00|38.36|35.96|38.42|36.02|38.48|36.08|38.35|35.95|0
1762937700000|2025-11-12 08:55:00|38.43|36.03|38.46|36.06|38.51|36.11|38.42|36.02|0
1762938000000|2025-11-12 09:00:00|38.47|36.07|38.53|36.13|38.55|36.15|38.41|36.01|0
1762938300000|2025-11-12 09:05:00|38.52|36.12|38.55|36.15|38.6|36.2|38.49|36.09|0
1762938600000|2025-11-12 09:10:00|38.57|36.17|38.58|36.18|38.66|36.26|38.53|36.13|0
1762938900000|2025-11-12 09:15:00|38.59|36.19|38.5|36.1|38.61|36.21|38.46|36.06|0
1762939200000|2025-11-12 09:20:00|38.51|36.11|38.45|36.05|38.55|36.15|38.43|36.03|0
1762939500000|2025-11-12 09:25:00|38.46|36.06|38.5|36.1|38.52|36.12|38.37|35.97|0
1762939800000|2025-11-12 09:30:00|38.49|36.09|38.4|36|38.5|36.1|38.36|35.96|0
1762940100000|2025-11-12 09:35:00|38.39|35.99|38.32|35.92|38.44|36.04|38.28|35.88|0
1762940400000|2025-11-12 09:40:00|38.31|35.91|38.26|35.86|38.34|35.94|38.23|35.83|0
1762940700000|2025-11-12 09:45:00|38.27|35.87|38.38|35.98|38.41|36.01|38.26|35.86|0
1762941000000|2025-11-12 09:50:00|38.37|35.97|38.37|35.97|38.39|35.99|38.33|35.93|0
1762941300000|2025-11-12 09:55:00|38.38|35.98|38.35|35.95|38.38|35.98|38.33|35.93|0
1762941600000|2025-11-12 10:00:00|38.36|35.96|38.32|35.92|38.37|35.97|38.23|35.83|0
1762941900000|2025-11-12 10:05:00|38.31|35.91|38.36|35.96|38.4|36|38.28|35.88|0
1762942200000|2025-11-12 10:10:00|38.37|35.97|38.37|35.97|38.4|36|38.32|35.92|0
1762942500000|2025-11-12 10:15:00|38.38|35.98|38.34|35.94|38.51|36.11|38.33|35.93|0
1762942800000|2025-11-12 10:20:00|38.36|35.96|38.37|35.97|38.4|36|38.33|35.93|0
1762943100000|2025-11-12 10:25:00|38.38|35.98|38.43|36.03|38.47|36.07|38.35|35.95|0
1762943400000|2025-11-12 10:30:00|38.41|36.01|38.44|36.04|38.45|36.05|38.39|35.99|0
1762943700000|2025-11-12 10:35:00|38.43|36.03|38.62|36.22|38.62|36.22|38.41|36.01|0
1762944000000|2025-11-12 10:40:00|38.63|36.23|38.72|36.32|38.73|36.33|38.6|36.2|0
1762944300000|2025-11-12 10:45:00|38.71|36.31|38.64|36.24|38.72|36.32|38.61|36.21|0
1762944600000|2025-11-12 10:50:00|38.63|36.23|38.55|36.15|38.64|36.24|38.53|36.13|0
1762944900000|2025-11-12 10:55:00|38.54|36.14|38.64|36.24|38.71|36.31|38.52|36.12|0
1762945200000|2025-11-12 11:00:00|38.63|36.23|38.55|36.15|38.66|36.26|38.52|36.12|0
1762945500000|2025-11-12 11:05:00|38.56|36.16|38.54|36.14|38.57|36.17|38.51|36.11|0
1762945800000|2025-11-12 11:10:00|38.55|36.15|38.68|36.28|38.68|36.28|38.52|36.12|0
1762946100000|2025-11-12 11:15:00|38.66|36.26|38.66|36.26|38.69|36.29|38.59|36.19|0
1762946400000|2025-11-12 11:20:00|38.65|36.25|38.67|36.27|38.68|36.28|38.62|36.22|0
1762946700000|2025-11-12 11:25:00|38.66|36.26|38.88|36.48|38.88|36.48|38.64|36.24|0
1762947000000|2025-11-12 11:30:00|38.89|36.49|38.79|36.39|39.03|36.63|38.78|36.38|0
1762947300000|2025-11-12 11:35:00|38.82|36.42|38.81|36.41|38.86|36.46|38.75|36.35|0
1762947600000|2025-11-12 11:40:00|38.82|36.42|38.8|36.4|38.88|36.48|38.77|36.37|0
1762947900000|2025-11-12 11:45:00|38.81|36.41|38.8|36.4|38.83|36.43|38.74|36.34|0
1762948200000|2025-11-12 11:50:00|38.79|36.39|38.8|36.4|38.83|36.43|38.76|36.36|0
1762948500000|2025-11-12 11:55:00|38.81|36.41|38.84|36.44|38.92|36.52|38.78|36.38|0
1762948800000|2025-11-12 12:00:00|38.86|36.46|38.76|36.36|38.96|36.56|38.72|36.32|0
1762949100000|2025-11-12 12:05:00|38.75|36.35|38.64|36.24|38.75|36.35|38.44|36.04|0
1762949400000|2025-11-12 12:10:00|38.63|36.23|38.59|36.19|38.7|36.3|38.52|36.12|0
1762949700000|2025-11-12 12:15:00|38.58|36.18|38.55|36.15|38.61|36.21|38.5|36.1|0
1762950000000|2025-11-12 12:20:00|38.54|36.14|38.51|36.11|38.56|36.16|38.46|36.06|0
1762950300000|2025-11-12 12:25:00|38.52|36.12|38.45|36.05|38.55|36.15|38.42|36.02|0
1762950600000|2025-11-12 12:30:00|38.44|36.04|38.37|35.97|38.48|36.08|38.37|35.97|0
1762950900000|2025-11-12 12:35:00|38.38|35.98|38.43|36.03|38.44|36.04|38.35|35.95|0
1762951200000|2025-11-12 12:40:00|38.44|36.04|38.53|36.13|38.55|36.15|38.41|36.01|0
1762951500000|2025-11-12 12:45:00|38.52|36.12|38.54|36.14|38.6|36.2|38.49|36.09|0
1762951800000|2025-11-12 12:50:00|38.55|36.15|38.5|36.1|38.55|36.15|38.46|36.06|0
1762952100000|2025-11-12 12:55:00|38.48|36.08|38.51|36.11|38.53|36.13|38.43|36.03|0
1762952400000|2025-11-12 13:00:00|38.52|36.12|38.49|36.09|38.54|36.14|37.5|35.1|0
1762952700000|2025-11-12 13:05:00|38.47|36.07|38.3|35.9|38.54|36.14|38.29|35.89|0
1762953000000|2025-11-12 13:10:00|38.31|35.91|38.33|35.93|38.35|35.95|38.3|35.9|0
1762953300000|2025-11-12 13:15:00|38.32|35.92|38.31|35.91|38.34|35.94|38.29|35.89|0
1762953600000|2025-11-12 13:20:00|38.32|35.92|38.43|36.03|38.47|36.07|38.29|35.89|0
1762953900000|2025-11-12 13:25:00|38.44|36.04|38.42|36.02|38.46|36.06|38.37|35.97|0
1762954200000|2025-11-12 13:30:00|38.43|36.03|38.44|36.04|38.49|36.09|38.4|36|0
1762954500000|2025-11-12 13:35:00|38.45|36.05|38.37|35.97|38.45|36.05|38.3|35.9|0
1762954800000|2025-11-12 13:40:00|38.36|35.96|38.39|35.99|38.43|36.03|38.35|35.95|0
1762955100000|2025-11-12 13:45:00|38.4|36|38.37|35.97|38.41|36.01|38.34|35.94|0
1762955400000|2025-11-12 13:50:00|38.38|35.98|38.33|35.93|38.38|35.98|38.29|35.89|0
1762955700000|2025-11-12 13:55:00|38.31|35.91|38.32|35.92|38.36|35.96|38.29|35.89|0
1762956000000|2025-11-12 14:00:00|38.33|35.93|38.41|36.01|38.42|36.02|38.3|35.9|0
1762956300000|2025-11-12 14:05:00|38.4|36|38.41|36.01|38.46|36.06|38.39|35.99|0
1762956600000|2025-11-12 14:10:00|38.42|36.02|38.48|36.08|38.5|36.1|38.39|35.99|0
1762956900000|2025-11-12 14:15:00|38.47|36.07|38.44|36.04|38.49|36.09|38.43|36.03|0
1762957200000|2025-11-12 14:20:00|38.43|36.03|38.86|35.66|38.86|36.08|38.42|35.66|0
1762957500000|2025-11-12 14:25:00|38.85|35.65|39|35.8|39.02|35.82|38.84|35.64|0
1762957800000|2025-11-12 14:30:00|38.6|36.2|38.92|36.52|38.95|36.55|38.6|36.2|0
1762958100000|2025-11-12 14:35:00|38.94|36.54|38.63|36.23|38.94|36.54|38.57|36.17|0
1762958400000|2025-11-12 14:40:00|38.64|36.24|38.94|36.54|38.97|36.57|38.59|36.19|0
1762958700000|2025-11-12 14:45:00|38.95|36.55|39.46|37.06|39.53|37.13|38.84|36.44|0
1762959000000|2025-11-12 14:50:00|39.43|37.03|39.03|36.63|39.49|37.09|38.87|36.47|0
1762959300000|2025-11-12 14:55:00|39|36.6|38.88|36.48|39.21|36.81|38.84|36.44|0
1762959600000|2025-11-12 15:00:00|38.94|36.54|38.73|36.33|38.96|36.56|38.64|36.24|0
1762959900000|2025-11-12 15:05:00|38.74|36.34|38.74|36.34|39.01|36.61|38.62|36.22|0
1762960200000|2025-11-12 15:10:00|38.75|36.35|39.01|36.61|39.14|36.74|38.63|36.23|0
1762960500000|2025-11-12 15:15:00|39|36.6|39.06|36.66|39.17|36.77|38.99|36.59|0
1762960800000|2025-11-12 15:20:00|39.07|36.67|39.14|36.74|39.17|36.77|38.97|36.57|0
1762961100000|2025-11-12 15:25:00|39.13|36.73|39.04|36.64|39.19|36.79|38.91|36.51|0
1762961400000|2025-11-12 15:30:00|39.01|36.61|39.4|37|39.4|37|39.01|36.61|0
1762961700000|2025-11-12 15:35:00|39.41|37.01|39.36|36.96|39.77|37.37|39.34|36.94|0
1762962000000|2025-11-12 15:40:00|39.34|36.94|39.29|36.89|39.43|37.03|39.18|36.78|0
1762962300000|2025-11-12 15:45:00|39.28|36.88|39.43|37.03|39.52|37.12|39.16|36.76|0
1762962600000|2025-11-12 15:50:00|39.41|37.01|39.59|37.19|39.64|37.24|39.33|36.93|0
1762962900000|2025-11-12 15:55:00|39.58|37.18|39.62|37.22|39.73|37.33|39.34|36.94|0
1762963200000|2025-11-12 16:00:00|39.6|37.2|39.8|37.4|39.8|37.4|39.5|37.1|0
1762963500000|2025-11-12 16:05:00|39.81|37.41|39.85|37.45|39.85|37.45|39.63|37.23|0
1762963800000|2025-11-12 16:10:00|39.89|37.49|40.12|37.72|40.19|37.79|39.79|37.39|0
1762964100000|2025-11-12 16:15:00|40.09|37.69|39.78|37.38|40.09|37.69|39.72|37.32|0
1762964400000|2025-11-12 16:20:00|39.77|37.37|39.87|37.47|39.9|37.5|39.68|37.28|0
1762964700000|2025-11-12 16:25:00|39.86|37.46|39.58|37.18|39.89|37.49|39.56|37.16|0
1762965000000|2025-11-12 16:30:00|39.62|37.22|39.59|37.19|39.74|37.34|39.31|36.91|0
1762965300000|2025-11-12 16:35:00|39.57|37.17|39.46|37.06|39.63|37.23|39.28|36.88|0
1762965600000|2025-11-12 16:40:00|39.47|37.07|39.61|37.21|39.67|37.27|39.4|37|0
1762965900000|2025-11-12 16:45:00|39.59|37.19|40.11|37.71|40.27|37.87|39.47|37.07|0
1762966200000|2025-11-12 16:50:00|40.1|37.7|39.93|37.53|40.1|37.7|39.69|37.29|0
1762966500000|2025-11-12 16:55:00|39.92|37.52|39.84|37.44|39.92|37.52|39.56|37.16|0
1762966800000|2025-11-12 17:00:00|39.82|37.42|39.66|37.26|39.86|37.46|39.62|37.22|0
1762967100000|2025-11-12 17:05:00|39.62|37.22|39.44|37.04|39.64|37.24|39.35|36.95|0
1762967400000|2025-11-12 17:10:00|39.47|37.07|39.44|37.04|39.66|37.26|39.38|36.98|0
1762967700000|2025-11-12 17:15:00|39.42|37.02|39.57|37.17|39.65|37.25|39.22|36.82|0
1762968000000|2025-11-12 17:20:00|39.56|37.16|39.35|36.95|39.59|37.19|39.23|36.83|0
1762968300000|2025-11-12 17:25:00|39.34|36.94|39.36|36.96|39.41|37.01|39.23|36.83|0
1762968600000|2025-11-12 17:30:00|39.38|36.98|39.28|36.88|39.42|37.02|39.25|36.85|0
1762968900000|2025-11-12 17:35:00|39.29|36.89|38.82|36.42|39.31|36.91|38.76|36.36|0
1762969200000|2025-11-12 17:40:00|38.8|36.4|38.85|36.45|38.91|36.51|38.67|36.27|0
1762969500000|2025-11-12 17:45:00|38.86|36.46|39|36.6|39.08|36.68|38.77|36.37|0
1762969800000|2025-11-12 17:50:00|39.01|36.61|39.07|36.67|39.27|36.87|39.01|36.61|0
1762970100000|2025-11-12 17:55:00|39.08|36.68|38.88|36.48|39.17|36.77|38.79|36.39|0
1762970400000|2025-11-12 18:00:00|38.87|36.47|38.81|36.41|38.94|36.54|38.71|36.31|0
1762970700000|2025-11-12 18:05:00|38.82|36.42|38.9|36.5|38.9|36.5|38.7|36.3|0
1762971000000|2025-11-12 18:10:00|38.95|36.55|38.77|36.37|38.99|36.59|38.75|36.35|0
1762971300000|2025-11-12 18:15:00|38.78|36.38|38.89|36.49|38.89|36.49|38.71|36.31|0
1762971600000|2025-11-12 18:20:00|38.9|36.5|38.9|36.5|39.02|36.62|38.8|36.4|0
1762971900000|2025-11-12 18:25:00|38.88|36.48|38.94|36.54|39.13|36.73|38.86|36.46|0
1762972200000|2025-11-12 18:30:00|38.96|36.56|38.94|36.54|39.03|36.63|38.89|36.49|0
1762972500000|2025-11-12 18:35:00|38.93|36.53|38.73|36.33|38.93|36.53|38.68|36.28|0
1762972800000|2025-11-12 18:40:00|38.72|36.32|38.92|36.52|38.96|36.56|38.66|36.26|0
1762973100000|2025-11-12 18:45:00|38.89|36.49|39.08|36.68|39.14|36.74|38.89|36.49|0
1762973400000|2025-11-12 18:50:00|39.07|36.67|39.01|36.61|39.17|36.77|38.88|36.48|0
1762973700000|2025-11-12 18:55:00|39|36.6|38.97|36.57|39.03|36.63|38.91|36.51|0
1762974000000|2025-11-12 19:00:00|38.96|36.56|38.84|36.44|39.05|36.65|38.79|36.39|0
1762974300000|2025-11-12 19:05:00|38.85|36.45|38.87|36.47|38.99|36.59|38.81|36.41|0
1762974600000|2025-11-12 19:10:00|38.88|36.48|38.9|36.5|38.96|36.56|38.82|36.42|0
1762974900000|2025-11-12 19:15:00|38.92|36.52|39.05|36.65|39.14|36.74|38.92|36.52|0
1762975200000|2025-11-12 19:20:00|39.02|36.62|39.07|36.67|39.12|36.72|38.91|36.51|0
1762975500000|2025-11-12 19:25:00|39.06|36.66|39.14|36.74|39.2|36.8|38.93|36.53|0
1762975800000|2025-11-12 19:30:00|39.12|36.72|39.21|36.81|39.29|36.89|39.12|36.72|0
1762976100000|2025-11-12 19:35:00|39.22|36.82|38.98|36.58|39.24|36.84|38.94|36.54|0
1762976400000|2025-11-12 19:40:00|39|36.6|39|36.6|39.1|36.7|38.88|36.48|0
1762976700000|2025-11-12 19:45:00|38.98|36.58|38.96|36.56|39.01|36.61|38.85|36.45|0
1762977000000|2025-11-12 19:50:00|38.95|36.55|38.95|36.55|39.14|36.74|38.95|36.55|0
1762977300000|2025-11-12 19:55:00|38.93|36.53|39.05|36.65|39.13|36.73|38.89|36.49|0
1762977600000|2025-11-12 20:00:00|39.09|36.69|39.18|36.78|39.24|36.84|39|36.6|0
1762977900000|2025-11-12 20:05:00|39.21|36.81|39.24|36.84|39.37|36.97|39.15|36.75|0
1762978200000|2025-11-12 20:10:00|39.22|36.82|39.27|36.87|39.3|36.9|39.16|36.76|0
1762978500000|2025-11-12 20:15:00|39.28|36.88|39.09|36.69|39.33|36.93|39.08|36.68|0
1762978800000|2025-11-12 20:20:00|39.1|36.7|39.1|36.7|39.15|36.75|39|36.6|0
1762979100000|2025-11-12 20:25:00|39.11|36.71|38.88|36.48|39.14|36.74|38.84|36.44|0
1762979400000|2025-11-12 20:30:00|38.89|36.49|38.8|36.4|39.01|36.61|38.7|36.3|0
1762979700000|2025-11-12 20:35:00|38.79|36.39|39.04|36.64|39.11|36.71|38.78|36.38|0
1762980000000|2025-11-12 20:40:00|39.01|36.61|38.84|36.44|39.01|36.61|38.82|36.42|0
1762980300000|2025-11-12 20:45:00|38.87|36.47|39.02|36.62|39.07|36.67|38.83|36.43|0
1762980600000|2025-11-12 20:50:00|38.88|36.48|38.98|36.58|38.99|36.59|38.72|36.32|0
1762980900000|2025-11-12 20:55:00|38.95|36.55|39.1|36.7|39.41|37.01|38.85|36.45|0
1762981200000|2025-11-12 21:00:00|39.12|36.72|38.93|36.53|39.12|36.72|38.88|36.48|0
1762981500000|2025-11-12 21:05:00|38.94|36.54|39.13|36.73|39.18|36.78|38.84|36.44|0
1762981800000|2025-11-12 21:10:00|39.11|36.71|39.12|36.72|39.2|36.8|39.04|36.64|0
1762982100000|2025-11-12 21:15:00|39.13|36.73|39.15|36.75|39.22|36.82|39.12|36.72|0
1762982400000|2025-11-12 21:20:00|39.14|36.74|39.23|36.83|39.3|36.9|39.14|36.74|0
1762982700000|2025-11-12 21:25:00|39.22|36.82|39.18|36.78|39.23|36.83|39.17|36.77|0
1762983000000|2025-11-12 21:30:00|39.17|36.77|39.26|36.86|39.31|36.91|39.17|36.77|0
1762983300000|2025-11-12 21:35:00|39.25|36.85|39.25|36.85|39.29|36.89|39.24|36.84|0
1762983600000|2025-11-12 21:40:00|39.21|36.81|39.15|36.75|39.24|36.84|39.12|36.72|0
1762983900000|2025-11-12 21:45:00|39.14|36.74|39.2|36.8|39.24|36.84|39.12|36.72|0
1762984200000|2025-11-12 21:50:00|39.19|36.79|39.33|36.93|39.34|36.94|39.19|36.79|0
1762984500000|2025-11-12 21:55:00|39.73|36.53|39.74|36.54|39.75|36.55|39.65|36.45|0
1762984800000|2025-11-12 22:00:00|39.73|36.53|39.73|36.53|39.74|36.54|39.7|36.5|0
1762985100000|2025-11-12 22:05:00|39.74|36.54|39.71|36.51|39.74|36.54|39.7|36.5|0
1762985400000|2025-11-12 22:10:00|39.72|36.52|39.72|36.52|39.73|36.53|39.71|36.51|0
1762985700000|2025-11-12 22:15:00|39.71|36.51|39.72|36.52|39.74|36.54|39.7|36.5|0
1762986000000|2025-11-12 22:20:00|39.71|36.51|39.71|36.51|39.71|36.51|39.71|36.51|0
1762986600000|2025-11-12 22:30:00|39.7|36.5|39.71|36.51|39.71|36.51|39.7|36.5|0
1762986900000|2025-11-12 22:35:00|39.7|36.5|39.69|36.49|39.7|36.5|39.69|36.49|0
1762987200000|2025-11-12 22:40:00|39.68|36.48|39.68|36.48|39.68|36.48|39.68|36.48|0
1762987800000|2025-11-12 22:50:00|39.69|36.49|39.71|36.51|39.71|36.51|39.69|36.49|0
1762988100000|2025-11-12 22:55:00|39.69|36.49|39.69|36.49|39.71|36.51|39.68|36.48|0
1762988400000|2025-11-12 23:00:00|39.7|36.5|40.5|37.3|40.58|37.38|39.63|36.43|0
1762988700000|2025-11-12 23:05:00|40.54|37.34|40.35|37.15|40.54|37.34|40.34|37.14|0
1762989000000|2025-11-12 23:10:00|40.33|37.13|40.24|37.04|40.34|37.14|40.22|37.02|0
1762989300000|2025-11-12 23:15:00|40.25|37.05|40.24|37.04|40.3|37.1|40.2|37|0
1762989600000|2025-11-12 23:20:00|40.23|37.03|40.34|37.14|40.44|37.24|40.19|36.99|0
1762989900000|2025-11-12 23:25:00|40.36|37.16|40.19|36.99|40.36|37.16|40.19|36.99|0
1762990200000|2025-11-12 23:30:00|40.2|37|40.34|37.14|40.43|37.23|40.16|36.96|0
1762990500000|2025-11-12 23:35:00|40.32|37.12|40.34|37.14|40.44|37.24|40.32|37.12|0
1762990800000|2025-11-12 23:40:00|40.39|37.19|40.39|37.19|40.48|37.28|40.35|37.15|0
1762991100000|2025-11-12 23:45:00|40.4|37.2|40.54|37.34|40.58|37.38|40.36|37.16|0
1762991400000|2025-11-12 23:50:00|40.53|37.33|40.65|37.45|40.73|37.53|40.49|37.29|0
1762991700000|2025-11-12 23:55:00|40.64|37.44|40.41|37.21|40.69|37.49|40.38|37.18|0
1762992000000|2025-11-13 00:00:00|40.38|37.18|40.23|37.03|40.41|37.21|40.2|37|0
1762992300000|2025-11-13 00:05:00|40.21|37.01|39.93|36.73|40.27|37.07|39.92|36.72|0
1762992600000|2025-11-13 00:10:00|39.94|36.74|39.98|36.78|40.11|36.91|39.9|36.7|0
1762992900000|2025-11-13 00:15:00|40|36.8|40.03|36.83|40.07|36.87|39.88|36.68|0
1762993200000|2025-11-13 00:20:00|40.04|36.84|40.03|36.83|40.06|36.86|39.9|36.7|0
1762993500000|2025-11-13 00:25:00|40.02|36.82|40.16|36.96|40.17|36.97|39.98|36.78|0
1762993800000|2025-11-13 00:30:00|40.12|36.92|40.12|36.92|40.25|37.05|40.05|36.85|0
1762994100000|2025-11-13 00:35:00|40.15|36.95|40.11|36.91|40.19|36.99|40.07|36.87|0
1762994400000|2025-11-13 00:40:00|40.12|36.92|40.08|36.88|40.2|37|40.07|36.87|0
1762994700000|2025-11-13 00:45:00|40.09|36.89|40.21|37.01|40.23|37.03|40.09|36.89|0
1762995000000|2025-11-13 00:50:00|40.19|36.99|40.14|36.94|40.31|37.11|40.14|36.94|0
1762995300000|2025-11-13 00:55:00|40.13|36.93|40.13|36.93|40.28|37.08|40.09|36.89|0
1762995600000|2025-11-13 01:00:00|40.14|36.94|39.74|36.54|40.19|36.99|39.71|36.51|0
1762995900000|2025-11-13 01:05:00|39.73|36.53|39.09|35.89|39.73|36.53|39.09|35.89|0
1762996200000|2025-11-13 01:10:00|39.1|35.9|39.14|35.94|39.3|36.1|38.93|35.73|0
1762996500000|2025-11-13 01:15:00|39.13|35.93|38.82|36.42|39.29|36.51|38.71|35.93|0
1762996800000|2025-11-13 01:20:00|38.83|36.43|38.9|36.5|38.95|36.55|38.77|36.37|0
1762997100000|2025-11-13 01:25:00|38.93|36.53|39.13|36.73|39.14|36.74|38.85|36.45|0
1762997400000|2025-11-13 01:30:00|39.11|36.71|39.02|36.62|39.11|36.71|38.94|36.54|0
1762997700000|2025-11-13 01:35:00|39.04|36.64|38.88|36.48|39.05|36.65|38.82|36.42|0
1762998000000|2025-11-13 01:40:00|38.89|36.49|38.83|36.43|38.95|36.55|38.82|36.42|0
1762998300000|2025-11-13 01:45:00|38.81|36.41|38.88|36.48|38.95|36.55|38.79|36.39|0
1762998600000|2025-11-13 01:50:00|38.89|36.49|38.89|36.49|38.94|36.54|38.79|36.39|0
1762998900000|2025-11-13 01:55:00|38.9|36.5|38.86|36.46|38.95|36.55|38.83|36.43|0
1762999200000|2025-11-13 02:00:00|38.87|36.47|38.76|36.36|38.96|36.56|38.73|36.33|0
1762999500000|2025-11-13 02:05:00|38.73|36.33|38.81|36.41|38.84|36.44|38.73|36.33|0
1762999800000|2025-11-13 02:10:00|38.82|36.42|38.89|36.49|38.95|36.55|38.79|36.39|0
1763000100000|2025-11-13 02:15:00|38.88|36.48|38.74|36.34|38.93|36.53|38.67|36.27|0
1763000400000|2025-11-13 02:20:00|38.8|36.4|38.87|36.47|38.88|36.48|38.77|36.37|0
1763000700000|2025-11-13 02:25:00|38.85|36.45|38.85|36.45|38.87|36.47|38.77|36.37|0
1763001000000|2025-11-13 02:30:00|38.84|36.44|38.96|36.56|38.99|36.59|38.83|36.43|0
1763001300000|2025-11-13 02:35:00|38.97|36.57|38.97|36.57|38.99|36.59|38.9|36.5|0
1763001600000|2025-11-13 02:40:00|38.98|36.58|39.16|36.76|39.2|36.8|38.95|36.55|0
1763001900000|2025-11-13 02:45:00|39.17|36.77|38.97|36.57|39.21|36.81|38.93|36.53|0
1763002200000|2025-11-13 02:50:00|38.96|36.56|39.03|36.63|39.07|36.67|38.95|36.55|0
1763002500000|2025-11-13 02:55:00|39.05|36.65|39.19|36.79|39.23|36.83|39.02|36.62|0
1763002800000|2025-11-13 03:00:00|39.17|36.77|39.17|36.77|39.24|36.84|39.13|36.73|0
1763003100000|2025-11-13 03:05:00|39.16|36.76|39.14|36.74|39.23|36.83|39.13|36.73|0
1763003400000|2025-11-13 03:10:00|39.13|36.73|39.21|36.81|39.22|36.82|39.1|36.7|0
1763003700000|2025-11-13 03:15:00|39.2|36.8|39.21|36.81|39.27|36.87|39.17|36.77|0
1763004000000|2025-11-13 03:20:00|39.17|36.77|39.13|36.73|39.2|36.8|39.11|36.71|0
1763004300000|2025-11-13 03:25:00|39.14|36.74|38.83|36.43|39.17|36.77|38.77|36.37|0
1763004600000|2025-11-13 03:30:00|38.84|36.44|38.83|36.43|38.85|36.45|38.73|36.33|0
1763004900000|2025-11-13 03:35:00|38.77|36.37|38.76|36.36|38.82|36.42|38.72|36.32|0
1763005200000|2025-11-13 03:40:00|38.77|36.37|38.78|36.38|38.84|36.44|38.7|36.3|0
1763005500000|2025-11-13 03:45:00|38.79|36.39|38.9|36.5|39.03|36.63|38.78|36.38|0
1763005800000|2025-11-13 03:50:00|38.91|36.51|38.91|36.51|39.01|36.61|38.91|36.51|0
1763006100000|2025-11-13 03:55:00|38.92|36.52|38.89|36.49|39|36.6|38.87|36.47|0
1763006400000|2025-11-13 04:00:00|38.9|36.5|38.87|36.47|38.93|36.53|38.76|36.36|0
1763006700000|2025-11-13 04:05:00|38.88|36.48|38.76|36.36|38.9|36.5|38.75|36.35|0
1763007000000|2025-11-13 04:10:00|38.78|36.38|38.73|36.33|38.84|36.44|38.71|36.31|0
1763007300000|2025-11-13 04:15:00|38.72|36.32|38.71|36.31|38.75|36.35|38.69|36.29|0
1763007600000|2025-11-13 04:20:00|38.7|36.3|38.7|36.3|38.77|36.37|38.69|36.29|0
1763007900000|2025-11-13 04:25:00|38.72|36.32|38.66|36.26|38.75|36.35|38.64|36.24|0
1763008200000|2025-11-13 04:30:00|38.65|36.25|38.67|36.27|38.71|36.31|38.63|36.23|0
1763008500000|2025-11-13 04:35:00|38.65|36.25|38.65|36.25|38.71|36.31|38.64|36.24|0
1763008800000|2025-11-13 04:40:00|38.66|36.26|38.57|36.17|38.69|36.29|38.54|36.14|0
1763009100000|2025-11-13 04:45:00|38.56|36.16|38.49|36.09|38.57|36.17|38.49|36.09|0
1763009400000|2025-11-13 04:50:00|38.5|36.1|38.5|36.1|38.52|36.12|38.47|36.07|0
1763009700000|2025-11-13 04:55:00|38.51|36.11|38.54|36.14|38.56|36.16|38.48|36.08|0
1763010000000|2025-11-13 05:00:00|38.53|36.13|38.52|36.12|38.56|36.16|38.47|36.07|0
1763010300000|2025-11-13 05:05:00|38.51|36.11|38.5|36.1|38.55|36.15|38.48|36.08|0
1763010600000|2025-11-13 05:10:00|38.51|36.11|38.35|35.95|38.51|36.11|38.33|35.93|0
1763010900000|2025-11-13 05:15:00|38.34|35.94|38.38|35.98|38.41|36.01|38.32|35.92|0
1763011200000|2025-11-13 05:20:00|38.39|35.99|38.36|35.96|38.41|36.01|38.34|35.94|0
1763011500000|2025-11-13 05:25:00|38.37|35.97|38.37|35.97|38.42|36.02|38.34|35.94|0
1763011800000|2025-11-13 05:30:00|38.36|35.96|38.4|36|38.41|36.01|38.33|35.93|0
1763012100000|2025-11-13 05:35:00|38.38|35.98|38.37|35.97|38.4|36|38.33|35.93|0
1763012400000|2025-11-13 05:40:00|38.39|35.99|38.37|35.97|38.4|36|38.32|35.92|0
1763012700000|2025-11-13 05:45:00|38.38|35.98|38.33|35.93|38.4|36|38.31|35.91|0
1763013000000|2025-11-13 05:50:00|38.34|35.94|38.47|36.07|38.51|36.11|38.33|35.93|0
1763013300000|2025-11-13 05:55:00|38.48|36.08|38.5|36.1|38.53|36.13|38.45|36.05|0
1763013600000|2025-11-13 06:00:00|38.49|36.09|38.48|36.08|38.54|36.14|38.44|36.04|0
1763013900000|2025-11-13 06:05:00|38.47|36.07|38.47|36.07|38.53|36.13|38.43|36.03|0
1763014200000|2025-11-13 06:10:00|38.46|36.06|38.53|36.13|38.55|36.15|38.42|36.02|0
1763014500000|2025-11-13 06:15:00|38.5|36.1|38.5|36.1|38.59|36.19|38.45|36.05|0
1763014800000|2025-11-13 06:20:00|38.48|36.08|38.5|36.1|38.54|36.14|38.45|36.05|0
1763015100000|2025-11-13 06:25:00|38.51|36.11|38.5|36.1|38.52|36.12|38.45|36.05|0
1763015400000|2025-11-13 06:30:00|38.49|36.09|38.47|36.07|38.52|36.12|38.46|36.06|0
1763015700000|2025-11-13 06:35:00|38.48|36.08|38.44|36.04|38.49|36.09|38.41|36.01|0
1763016000000|2025-11-13 06:40:00|38.45|36.05|38.46|36.06|38.48|36.08|38.41|36.01|0
1763016300000|2025-11-13 06:45:00|38.45|36.05|38.42|36.02|38.48|36.08|38.41|36.01|0
1763016600000|2025-11-13 06:50:00|38.41|36.01|38.46|36.06|38.49|36.09|38.41|36.01|0
1763016900000|2025-11-13 06:55:00|38.47|36.07|38.47|36.07|38.53|36.13|38.43|36.03|0
1763017200000|2025-11-13 07:00:00|38.49|36.09|38.43|36.03|38.53|36.13|38.42|36.02|0
1763017500000|2025-11-13 07:05:00|38.42|36.02|38.45|36.05|38.53|36.13|38.41|36.01|0
1763017800000|2025-11-13 07:10:00|38.46|36.06|38.47|36.07|38.52|36.12|38.41|36.01|0
1763018100000|2025-11-13 07:15:00|38.46|36.06|38.43|36.03|38.5|36.1|38.42|36.02|0
1763018400000|2025-11-13 07:20:00|38.44|36.04|38.39|35.99|38.47|36.07|38.37|35.97|0
1763018700000|2025-11-13 07:25:00|38.38|35.98|38.45|36.05|38.48|36.08|38.38|35.98|0
1763019000000|2025-11-13 07:30:00|38.44|36.04|38.41|36.01|38.47|36.07|38.39|35.99|0
1763019300000|2025-11-13 07:35:00|38.42|36.02|38.47|36.07|38.5|36.1|38.38|35.98|0
1763019600000|2025-11-13 07:40:00|38.48|36.08|38.46|36.06|38.53|36.13|38.43|36.03|0
1763019900000|2025-11-13 07:45:00|38.47|36.07|38.7|36.3|38.74|36.34|38.46|36.06|0
1763020200000|2025-11-13 07:50:00|38.72|36.32|38.71|36.31|38.73|36.33|38.6|36.2|0
1763020500000|2025-11-13 07:55:00|38.69|36.29|38.77|36.37|38.78|36.38|38.64|36.24|0
1763020800000|2025-11-13 08:00:00|38.78|36.38|38.79|36.39|38.89|36.49|38.74|36.34|0
1763021100000|2025-11-13 08:05:00|38.81|36.41|38.74|36.34|38.84|36.44|38.64|36.24|0
1763021400000|2025-11-13 08:10:00|38.75|36.35|38.92|36.52|38.98|36.58|38.72|36.32|0
1763021700000|2025-11-13 08:15:00|38.91|36.51|39.03|36.63|39.06|36.66|38.9|36.5|0
1763022000000|2025-11-13 08:20:00|39.01|36.61|38.8|36.4|39.02|36.62|38.78|36.38|0
1763022300000|2025-11-13 08:25:00|38.81|36.41|38.85|36.45|38.9|36.5|38.72|36.32|0
1763022600000|2025-11-13 08:30:00|38.83|36.43|38.88|36.48|38.96|36.56|38.82|36.42|0
1763022900000|2025-11-13 08:35:00|38.87|36.47|38.83|36.43|38.94|36.54|38.77|36.37|0
1763023200000|2025-11-13 08:40:00|38.84|36.44|38.84|36.44|38.88|36.48|38.79|36.39|0
1763023500000|2025-11-13 08:45:00|38.85|36.45|38.81|36.41|38.89|36.49|38.81|36.41|0
1763023800000|2025-11-13 08:50:00|38.82|36.42|38.73|36.33|38.87|36.47|38.7|36.3|0
1763024100000|2025-11-13 08:55:00|38.76|36.36|38.78|36.38|38.79|36.39|38.67|36.27|0
1763024400000|2025-11-13 09:00:00|38.76|36.36|38.89|36.49|38.96|36.56|38.72|36.32|0
1763024700000|2025-11-13 09:05:00|38.97|36.57|39.27|36.87|39.35|36.95|38.91|36.51|0
1763025000000|2025-11-13 09:10:00|39.29|36.89|39.45|37.05|39.6|37.2|39.27|36.87|0
1763025300000|2025-11-13 09:15:00|39.43|37.03|39.53|37.13|39.56|37.16|39.39|36.99|0
1763025600000|2025-11-13 09:20:00|39.55|37.15|39.63|37.23|39.71|37.31|39.5|37.1|0
1763025900000|2025-11-13 09:25:00|39.64|37.24|39.76|37.36|39.83|37.43|39.6|37.2|0
1763026200000|2025-11-13 09:30:00|39.75|37.35|39.83|37.43|39.9|37.5|39.71|37.31|0
1763026500000|2025-11-13 09:35:00|39.84|37.44|39.92|37.52|40.09|37.69|39.72|37.32|0
1763026800000|2025-11-13 09:40:00|39.94|37.54|39.71|37.31|40.04|37.64|39.69|37.29|0
1763027100000|2025-11-13 09:45:00|39.7|37.3|39.74|37.34|39.82|37.42|39.66|37.26|0
1763027400000|2025-11-13 09:50:00|39.72|37.32|39.67|37.27|39.76|37.36|39.64|37.24|0
1763027700000|2025-11-13 09:55:00|39.68|37.28|39.66|37.26|39.75|37.35|39.64|37.24|0
1763028000000|2025-11-13 10:00:00|39.65|37.25|39.69|37.29|39.73|37.33|39.63|37.23|0
1763028300000|2025-11-13 10:05:00|39.68|37.28|39.43|37.03|39.69|37.29|39.41|37.01|0
1763028600000|2025-11-13 10:10:00|39.42|37.02|39.51|37.11|39.52|37.12|39.34|36.94|0
1763028900000|2025-11-13 10:15:00|39.53|37.13|39.45|37.05|39.55|37.15|39.41|37.01|0
1763029200000|2025-11-13 10:20:00|39.44|37.04|39.33|36.93|39.46|37.06|39.25|36.85|0
1763029500000|2025-11-13 10:25:00|39.34|36.94|39.34|36.94|39.41|37.01|39.29|36.89|0
1763029800000|2025-11-13 10:30:00|39.35|36.95|39.22|36.82|39.4|37|39.21|36.81|0
1763030100000|2025-11-13 10:35:00|39.21|36.81|39.22|36.82|39.28|36.88|39.12|36.72|0
1763030400000|2025-11-13 10:40:00|39.21|36.81|39.31|36.91|39.33|36.93|39.16|36.76|0
1763030700000|2025-11-13 10:45:00|39.32|36.92|39.36|36.96|39.4|37|39.28|36.88|0
1763031000000|2025-11-13 10:50:00|39.37|36.97|39.3|36.9|39.39|36.99|39.29|36.89|0
1763031300000|2025-11-13 10:55:00|39.29|36.89|39.35|36.95|39.45|37.05|39.29|36.89|0
1763031600000|2025-11-13 11:00:00|39.37|36.97|39.29|36.89|39.43|37.03|39.28|36.88|0
1763031900000|2025-11-13 11:05:00|39.3|36.9|39.14|36.74|39.33|36.93|39.08|36.68|0
1763032200000|2025-11-13 11:10:00|39.13|36.73|39.13|36.73|39.19|36.79|39.08|36.68|0
1763032500000|2025-11-13 11:15:00|39.11|36.71|39.28|36.88|39.31|36.91|39.04|36.64|0
1763032800000|2025-11-13 11:20:00|39.29|36.89|39.47|37.07|39.48|37.08|39.23|36.83|0
1763033100000|2025-11-13 11:25:00|39.45|37.05|39.55|37.15|39.59|37.19|39.37|36.97|0
1763033400000|2025-11-13 11:30:00|39.54|37.14|39.7|37.3|39.72|37.32|39.48|37.08|0
1763033700000|2025-11-13 11:35:00|39.69|37.29|39.67|37.27|39.91|37.51|39.62|37.22|0
1763034000000|2025-11-13 11:40:00|39.63|37.23|39.7|37.3|39.74|37.34|39.58|37.18|0
1763034300000|2025-11-13 11:45:00|39.69|37.29|39.62|37.22|39.7|37.3|39.53|37.13|0
1763034600000|2025-11-13 11:50:00|39.61|37.21|39.56|37.16|39.61|37.21|39.43|37.03|0
1763034900000|2025-11-13 11:55:00|39.55|37.15|39.45|37.05|39.68|37.28|39.42|37.02|0
1763035200000|2025-11-13 12:00:00|39.47|37.07|39.65|37.25|39.66|37.26|39.37|36.97|0
1763035500000|2025-11-13 12:05:00|39.64|37.24|39.73|37.33|39.8|37.4|39.62|37.22|0
1763035800000|2025-11-13 12:10:00|39.71|37.31|39.71|37.31|39.76|37.36|39.63|37.23|0
1763036100000|2025-11-13 12:15:00|39.7|37.3|39.65|37.25|39.71|37.31|39.6|37.2|0
1763036400000|2025-11-13 12:20:00|39.63|37.23|39.71|37.31|39.74|37.34|39.59|37.19|0
1763036700000|2025-11-13 12:25:00|39.65|37.25|39.65|37.25|39.73|37.33|39.58|37.18|0
1763037000000|2025-11-13 12:30:00|39.66|37.26|39.55|37.15|39.7|37.3|39.51|37.11|0
1763037300000|2025-11-13 12:35:00|39.54|37.14|39.3|36.9|39.61|37.21|39.3|36.9|0
1763037600000|2025-11-13 12:40:00|39.31|36.91|39.3|36.9|39.44|37.04|39.28|36.88|0
1763037900000|2025-11-13 12:45:00|39.31|36.91|39.34|36.94|39.36|36.96|39.19|36.79|0
1763038200000|2025-11-13 12:50:00|39.35|36.95|39.42|37.02|39.49|37.09|39.33|36.93|0
1763038500000|2025-11-13 12:55:00|39.43|37.03|39.5|37.1|39.56|37.16|39.41|37.01|0
1763038800000|2025-11-13 13:00:00|39.53|37.13|39.68|37.28|39.68|37.28|39.53|37.13|0
1763039100000|2025-11-13 13:05:00|39.69|37.29|39.58|37.18|39.71|37.31|39.53|37.13|0
1763039400000|2025-11-13 13:10:00|39.6|37.2|39.56|37.16|39.7|37.3|39.53|37.13|0
1763039700000|2025-11-13 13:15:00|39.54|37.14|39.6|37.2|39.65|37.25|39.45|37.05|0
1763040000000|2025-11-13 13:20:00|39.61|37.21|39.69|37.29|39.89|37.49|39.59|37.19|0
1763040300000|2025-11-13 13:25:00|39.68|37.28|39.66|37.26|39.81|37.41|39.64|37.24|0
1763040600000|2025-11-13 13:30:00|39.67|37.27|40.17|37.77|40.22|37.82|39.65|37.25|0
1763040900000|2025-11-13 13:35:00|40.19|37.79|40.15|37.75|40.21|37.81|39.99|37.59|0
1763041200000|2025-11-13 13:40:00|40.14|37.74|40.16|37.76|40.24|37.84|40.08|37.68|0
1763041500000|2025-11-13 13:45:00|40.15|37.75|39.97|37.57|40.21|37.81|39.96|37.56|0
1763041800000|2025-11-13 13:50:00|39.96|37.56|39.98|37.58|40.08|37.68|39.91|37.51|0
1763042100000|2025-11-13 13:55:00|39.99|37.59|40.2|37.8|40.32|37.92|39.96|37.56|0
1763042400000|2025-11-13 14:00:00|40.21|37.81|40.34|37.94|40.34|37.94|40.17|37.77|0
1763042700000|2025-11-13 14:05:00|40.33|37.93|40.59|38.19|40.71|38.31|40.23|37.83|0
1763043000000|2025-11-13 14:10:00|40.6|38.2|40.43|38.03|40.68|38.28|40.37|37.97|0
1763043300000|2025-11-13 14:15:00|40.45|38.05|40.32|37.92|40.45|38.05|40.28|37.88|0
1763043600000|2025-11-13 14:20:00|40.34|37.94|40.63|37.43|40.63|37.99|40.16|37.41|0
1763043900000|2025-11-13 14:25:00|40.62|37.42|40.73|37.53|40.9|37.7|40.49|37.29|0
1763044200000|2025-11-13 14:30:00|40.41|38.01|40.44|38.04|40.63|38.23|40.15|37.75|0
1763044500000|2025-11-13 14:35:00|40.47|38.07|41.07|38.67|41.19|38.79|40.39|37.99|0
1763044800000|2025-11-13 14:40:00|41.13|38.73|41.53|39.13|41.56|39.16|41.01|38.61|0
1763045100000|2025-11-13 14:45:00|41.58|39.18|41.23|38.83|41.62|39.22|41.04|38.64|0
1763045400000|2025-11-13 14:50:00|41.25|38.85|41.01|38.61|41.25|38.85|40.78|38.38|0
1763045700000|2025-11-13 14:55:00|40.98|38.58|40.82|38.42|41.07|38.67|40.62|38.22|0
1763046000000|2025-11-13 15:00:00|40.83|38.43|41.18|38.78|41.25|38.85|40.65|38.25|0
1763046300000|2025-11-13 15:05:00|41.14|38.74|40.25|37.85|41.15|38.75|40.23|37.83|0
1763046600000|2025-11-13 15:10:00|40.27|37.87|39.97|37.57|40.37|37.97|39.92|37.52|0
1763046900000|2025-11-13 15:15:00|39.94|37.54|40.25|37.85|40.26|37.86|39.79|37.39|0
1763047200000|2025-11-13 15:20:00|40.23|37.83|40.28|37.88|40.62|38.22|40.05|37.65|0
1763047500000|2025-11-13 15:25:00|40.29|37.89|40.67|38.27|40.88|38.48|40.29|37.89|0
1763047800000|2025-11-13 15:30:00|40.68|38.28|41.3|38.9|41.3|38.9|40.67|38.27|0
1763048100000|2025-11-13 15:35:00|41.31|38.91|41.37|38.97|41.63|39.23|41.08|38.68|0
1763048400000|2025-11-13 15:40:00|41.38|38.98|41.6|39.2|41.79|39.39|41.28|38.88|0
1763048700000|2025-11-13 15:45:00|41.59|39.19|42.19|39.79|42.26|39.86|41.55|39.15|0
1763049000000|2025-11-13 15:50:00|42.24|39.84|42.4|40|42.47|40.07|42.09|39.69|0
1763049300000|2025-11-13 15:55:00|42.39|39.99|42.05|39.65|42.51|40.11|41.98|39.58|0
1763049600000|2025-11-13 16:00:00|42.13|39.73|42.12|39.72|42.21|39.81|41.66|39.26|0
1763049900000|2025-11-13 16:05:00|42.09|39.69|42.24|39.84|42.49|40.09|42.06|39.66|0
1763050200000|2025-11-13 16:10:00|42.25|39.85|42.2|39.8|42.43|40.03|42.18|39.78|0
1763050500000|2025-11-13 16:15:00|42.19|39.79|42.35|39.95|42.48|40.08|41.9|39.5|0
1763050800000|2025-11-13 16:20:00|42.37|39.97|42.42|40.02|42.47|40.07|42.05|39.65|0
1763051100000|2025-11-13 16:25:00|42.38|39.98|42.3|39.9|42.72|40.32|42.14|39.74|0
1763051400000|2025-11-13 16:30:00|42.35|39.95|41.95|39.55|42.42|40.02|41.93|39.53|0
1763051700000|2025-11-13 16:35:00|41.96|39.56|42.71|40.31|42.79|40.39|41.83|39.43|0
1763052000000|2025-11-13 16:40:00|42.67|40.27|43.03|40.63|43.12|40.72|42.63|40.23|0
1763052300000|2025-11-13 16:45:00|43.06|40.66|42.77|40.37|43.17|40.77|42.77|40.37|0
1763052600000|2025-11-13 16:50:00|42.78|40.38|42.96|40.56|43.05|40.65|42.64|40.24|0
1763052900000|2025-11-13 16:55:00|42.95|40.55|42.87|40.47|43.12|40.72|42.82|40.42|0
1763053200000|2025-11-13 17:00:00|42.93|40.53|42.69|40.29|43.16|40.76|42.61|40.21|0
1763053500000|2025-11-13 17:05:00|42.68|40.28|42.89|40.49|42.96|40.56|42.4|40|0
1763053800000|2025-11-13 17:10:00|42.87|40.47|43.09|40.69|43.21|40.81|42.85|40.45|0
1763054100000|2025-11-13 17:15:00|43.11|40.71|42.77|40.37|43.11|40.71|42.6|40.2|0
1763054400000|2025-11-13 17:20:00|42.74|40.34|42.38|39.98|42.82|40.42|42.25|39.85|0
1763054700000|2025-11-13 17:25:00|42.37|39.97|42.27|39.87|42.59|40.19|42.18|39.78|0
1763055000000|2025-11-13 17:30:00|42.28|39.88|42.14|39.74|42.28|39.88|41.94|39.54|0
1763055300000|2025-11-13 17:35:00|42.12|39.72|42.38|39.98|42.66|40.26|42.11|39.71|0
1763055600000|2025-11-13 17:40:00|42.37|39.97|42.73|40.33|42.79|40.39|42.26|39.86|0
1763055900000|2025-11-13 17:45:00|42.74|40.34|43.12|40.72|43.37|40.97|42.7|40.3|0
1763056200000|2025-11-13 17:50:00|43.14|40.74|43.09|40.69|43.19|40.79|42.87|40.47|0
1763056500000|2025-11-13 17:55:00|43.08|40.68|43.43|41.03|43.6|41.2|43.08|40.68|0
1763056800000|2025-11-13 18:00:00|43.4|41|43.52|41.12|43.57|41.17|43.22|40.82|0
1763057100000|2025-11-13 18:05:00|43.48|41.08|43.62|41.22|43.67|41.27|43.18|40.78|0
1763057400000|2025-11-13 18:10:00|43.63|41.23|43.42|41.02|43.83|41.43|43.36|40.96|0
1763057700000|2025-11-13 18:15:00|43.4|41|44.05|41.65|44.08|41.68|43.36|40.96|0
1763058000000|2025-11-13 18:20:00|44.03|41.63|44.11|41.71|44.22|41.82|43.84|41.44|0
1763058300000|2025-11-13 18:25:00|44.13|41.73|44.69|42.29|44.79|42.39|44.1|41.7|0
1763058600000|2025-11-13 18:30:00|44.72|42.32|44.98|42.58|44.98|42.58|44.68|42.28|0
1763058900000|2025-11-13 18:35:00|44.95|42.55|45.57|43.17|45.64|43.24|44.9|42.5|0
1763059200000|2025-11-13 18:40:00|45.55|43.15|45.06|42.66|45.71|43.31|45.06|42.66|0
1763059500000|2025-11-13 18:45:00|45.05|42.65|45.01|42.61|45.33|42.93|44.82|42.42|0
1763059800000|2025-11-13 18:50:00|44.99|42.59|45.23|42.83|45.26|42.86|44.89|42.49|0
1763060100000|2025-11-13 18:55:00|45.2|42.8|45.25|42.85|45.43|43.03|45.1|42.7|0
1763060400000|2025-11-13 19:00:00|45.21|42.81|45.5|43.1|45.67|43.27|45.08|42.68|0
1763060700000|2025-11-13 19:05:00|45.48|43.08|45.51|43.11|45.81|43.41|45.31|42.91|0
1763061000000|2025-11-13 19:10:00|45.48|43.08|45.68|43.28|45.72|43.32|45.35|42.95|0
1763061300000|2025-11-13 19:15:00|45.71|43.31|45.6|43.2|45.79|43.39|45.31|42.91|0
1763061600000|2025-11-13 19:20:00|45.58|43.18|45.11|42.71|45.73|43.33|45.06|42.66|0
1763061900000|2025-11-13 19:25:00|45.12|42.72|44.75|42.35|45.12|42.72|44.7|42.3|0
1763062200000|2025-11-13 19:30:00|44.78|42.38|44.84|42.44|45.05|42.65|44.71|42.31|0
1763062500000|2025-11-13 19:35:00|44.86|42.46|45.23|42.83|45.42|43.02|44.74|42.34|0
1763062800000|2025-11-13 19:40:00|45.27|42.87|45.6|43.2|45.81|43.41|45.27|42.87|0
1763063100000|2025-11-13 19:45:00|45.57|43.17|45.9|43.5|46.13|43.73|45.49|43.09|0
1763063400000|2025-11-13 19:50:00|45.8|43.4|46.25|43.85|46.3|43.9|45.56|43.16|0
1763063700000|2025-11-13 19:55:00|46.35|43.95|46.1|43.7|46.93|44.53|46.03|43.63|0
1763064000000|2025-11-13 20:00:00|46.13|43.73|46.34|43.94|46.38|43.98|45.99|43.59|0
1763064300000|2025-11-13 20:05:00|46.33|43.93|46.11|43.71|46.63|44.23|46.03|43.63|0
1763064600000|2025-11-13 20:10:00|46.12|43.72|46.22|43.82|46.41|44.01|46.06|43.66|0
1763064900000|2025-11-13 20:15:00|46.21|43.81|46.66|44.26|46.69|44.29|46.01|43.61|0
1763065200000|2025-11-13 20:20:00|46.63|44.23|46.71|44.31|47.02|44.62|46.59|44.19|0
1763065500000|2025-11-13 20:25:00|46.67|44.27|46.55|44.15|46.95|44.55|46.52|44.12|0
1763065800000|2025-11-13 20:30:00|46.52|44.12|46.12|43.72|46.54|44.14|46.12|43.72|0
1763066100000|2025-11-13 20:35:00|46.09|43.69|45.79|43.39|46.21|43.81|45.73|43.33|0
1763066400000|2025-11-13 20:40:00|45.75|43.35|45.84|43.44|45.91|43.51|45.54|43.14|0
1763066700000|2025-11-13 20:45:00|45.88|43.48|46.2|43.8|46.2|43.8|45.62|43.22|0
1763067000000|2025-11-13 20:50:00|46.21|43.81|46.52|44.12|46.65|44.25|45.59|43.19|0
1763067300000|2025-11-13 20:55:00|46.34|43.94|45.86|43.46|46.43|44.03|45.84|43.44|0
1763067600000|2025-11-13 21:00:00|45.84|43.44|45.15|42.75|45.85|43.45|45.1|42.7|0
1763067900000|2025-11-13 21:05:00|45.12|42.72|44.96|42.56|45.29|42.89|44.9|42.5|0
1763068200000|2025-11-13 21:10:00|44.94|42.54|44.8|42.4|45.01|42.61|44.8|42.4|0
1763068500000|2025-11-13 21:15:00|44.79|42.39|44.96|42.56|45.02|42.62|44.77|42.37|0
1763068800000|2025-11-13 21:20:00|44.95|42.55|45.21|42.81|45.28|42.88|44.86|42.46|0
1763069100000|2025-11-13 21:25:00|45.2|42.8|45.13|42.73|45.31|42.91|45.09|42.69|0
1763069400000|2025-11-13 21:30:00|45.1|42.7|45.35|42.95|45.37|42.97|44.94|42.54|0
1763069700000|2025-11-13 21:35:00|45.3|42.9|45.28|42.88|45.4|43|45.25|42.85|0
1763070000000|2025-11-13 21:40:00|45.29|42.89|45.31|42.91|45.34|42.94|45.21|42.81|0
1763070300000|2025-11-13 21:45:00|45.29|42.89|45.4|43|45.46|43.06|45.22|42.82|0
1763070600000|2025-11-13 21:50:00|45.41|43.01|45.39|42.99|45.46|43.06|45.34|42.94|0
1763070900000|2025-11-13 21:55:00|45.79|42.59|45.8|42.6|45.87|42.67|45.76|42.56|0
1763071200000|2025-11-13 22:00:00|45.82|42.62|45.77|42.57|45.85|42.65|45.77|42.57|0
1763071500000|2025-11-13 22:05:00|45.79|42.59|45.82|42.62|45.83|42.63|45.79|42.59|0
1763071800000|2025-11-13 22:10:00|45.81|42.61|45.85|42.65|45.89|42.69|45.74|42.54|0
1763072100000|2025-11-13 22:15:00|45.83|42.63|45.86|42.66|45.87|42.67|45.82|42.62|0
1763072400000|2025-11-13 22:20:00|45.84|42.64|45.85|42.65|45.87|42.67|45.82|42.62|0
1763072700000|2025-11-13 22:25:00|45.86|42.66|45.93|42.73|45.96|42.76|45.86|42.66|0
1763073000000|2025-11-13 22:30:00|45.94|42.74|45.89|42.69|45.94|42.74|45.87|42.67|0
1763073300000|2025-11-13 22:35:00|45.88|42.68|45.79|42.59|45.88|42.68|45.76|42.56|0
1763073600000|2025-11-13 22:40:00|45.77|42.57|45.69|42.49|45.77|42.57|45.69|42.49|0
1763073900000|2025-11-13 22:45:00|45.68|42.48|45.7|42.5|45.73|42.53|45.68|42.48|0
1763074200000|2025-11-13 22:50:00|45.71|42.51|45.71|42.51|45.74|42.54|45.7|42.5|0
1763074500000|2025-11-13 22:55:00|45.72|42.52|45.72|42.52|45.74|42.54|45.71|42.51|0
1763074800000|2025-11-13 23:00:00|45.65|42.45|45.34|42.14|45.65|42.45|45.31|42.11|0
1763075100000|2025-11-13 23:05:00|45.35|42.15|45.34|42.14|45.48|42.28|45.21|42.01|0
1763075400000|2025-11-13 23:10:00|45.35|42.15|45.61|42.41|45.61|42.41|45.35|42.15|0
1763075700000|2025-11-13 23:15:00|45.6|42.4|45.44|42.24|45.65|42.45|45.44|42.24|0
1763076000000|2025-11-13 23:20:00|45.45|42.25|45.32|42.12|45.5|42.3|45.29|42.09|0
1763076300000|2025-11-13 23:25:00|45.3|42.1|45.21|42.01|45.32|42.12|45.19|41.99|0
1763076600000|2025-11-13 23:30:00|45.23|42.03|45.25|42.05|45.26|42.06|45.1|41.9|0
1763076900000|2025-11-13 23:35:00|45.21|42.01|45.37|42.17|45.42|42.22|45.19|41.99|0
1763077200000|2025-11-13 23:40:00|45.36|42.16|45.29|42.09|45.39|42.19|45.26|42.06|0
1763077500000|2025-11-13 23:45:00|45.3|42.1|45.44|42.24|45.51|42.31|45.3|42.1|0
1763077800000|2025-11-13 23:50:00|45.42|42.22|45.43|42.23|45.49|42.29|45.33|42.13|0
1763078100000|2025-11-13 23:55:00|45.46|42.26|45.54|42.34|45.59|42.39|45.43|42.23|0
1763078400000|2025-11-14 00:00:00|45.53|42.33|45.47|42.27|45.61|42.41|45.42|42.22|0
1763078700000|2025-11-14 00:05:00|45.48|42.28|45.58|42.38|45.63|42.43|45.42|42.22|0
1763079000000|2025-11-14 00:10:00|45.57|42.37|45.37|42.17|45.6|42.4|45.29|42.09|0
1763079300000|2025-11-14 00:15:00|45.36|42.16|45.28|42.08|45.43|42.23|45.25|42.05|0
1763079600000|2025-11-14 00:20:00|45.27|42.07|45.26|42.06|45.31|42.11|45.24|42.04|0
1763079900000|2025-11-14 00:25:00|45.25|42.05|45.17|41.97|45.29|42.09|45.13|41.93|0
1763080200000|2025-11-14 00:30:00|45.19|41.99|45.21|42.01|45.33|42.13|45.17|41.97|0
1763080500000|2025-11-14 00:35:00|45.2|42|45.33|42.13|45.35|42.15|45.17|41.97|0
1763080800000|2025-11-14 00:40:00|45.31|42.11|45.33|42.13|45.45|42.25|45.27|42.07|0
1763081100000|2025-11-14 00:45:00|45.32|42.12|45.48|42.28|45.53|42.33|45.23|42.03|0
1763081400000|2025-11-14 00:50:00|45.47|42.27|45.46|42.26|45.58|42.38|45.39|42.19|0
1763081700000|2025-11-14 00:55:00|45.44|42.24|45.51|42.31|45.52|42.32|45.4|42.2|0
1763082000000|2025-11-14 01:00:00|45.52|42.32|45.43|42.23|45.55|42.35|45.36|42.16|0
1763082300000|2025-11-14 01:05:00|45.4|42.2|45.33|42.13|45.41|42.21|45.21|42.01|0
1763082600000|2025-11-14 01:10:00|45.32|42.12|45.3|42.1|45.37|42.17|45.17|41.97|0
1763082900000|2025-11-14 01:15:00|45.29|42.09|45.05|42.65|45.37|42.89|44.9|42.08|0
1763083200000|2025-11-14 01:20:00|45.06|42.66|45.33|42.93|45.35|42.95|45.01|42.61|0
1763083500000|2025-11-14 01:25:00|45.35|42.95|45.37|42.97|45.43|43.03|45.28|42.88|0
1763083800000|2025-11-14 01:30:00|45.34|42.94|45.26|42.86|45.43|43.03|45.21|42.81|0
1763084100000|2025-11-14 01:35:00|45.25|42.85|45.1|42.7|45.27|42.87|44.96|42.56|0
1763084400000|2025-11-14 01:40:00|45.09|42.69|45.29|42.89|45.35|42.95|45.05|42.65|0
1763084700000|2025-11-14 01:45:00|45.28|42.88|45.41|43.01|45.46|43.06|45.27|42.87|0
1763085000000|2025-11-14 01:50:00|45.4|43|45.29|42.89|45.45|43.05|45.22|42.82|0
1763085300000|2025-11-14 01:55:00|45.28|42.88|45.34|42.94|45.36|42.96|45.22|42.82|0
1763085600000|2025-11-14 02:00:00|45.3|42.9|45.12|42.72|45.37|42.97|45.09|42.69|0
1763085900000|2025-11-14 02:05:00|45.13|42.73|45.18|42.78|45.24|42.84|45.1|42.7|0
1763086200000|2025-11-14 02:10:00|45.19|42.79|45.11|42.71|45.21|42.81|45.09|42.69|0
1763086500000|2025-11-14 02:15:00|45.12|42.72|45.18|42.78|45.2|42.8|45.08|42.68|0
1763086800000|2025-11-14 02:20:00|45.17|42.77|45.16|42.76|45.23|42.83|45.14|42.74|0
1763087100000|2025-11-14 02:25:00|45.14|42.74|45.16|42.76|45.2|42.8|45.12|42.72|0
1763087400000|2025-11-14 02:30:00|45.15|42.75|45.14|42.74|45.19|42.79|45.09|42.69|0
1763087700000|2025-11-14 02:35:00|45.1|42.7|45.17|42.77|45.24|42.84|45.1|42.7|0
1763088000000|2025-11-14 02:40:00|45.15|42.75|45|42.6|45.2|42.8|44.95|42.55|0
1763088300000|2025-11-14 02:45:00|44.99|42.59|44.95|42.55|45.07|42.67|44.95|42.55|0
1763088600000|2025-11-14 02:50:00|44.97|42.57|44.96|42.56|45|42.6|44.92|42.52|0
1763088900000|2025-11-14 02:55:00|44.97|42.57|45.19|42.79|45.24|42.84|44.97|42.57|0
1763089200000|2025-11-14 03:00:00|45.2|42.8|45.32|42.92|45.4|43|45.18|42.78|0
1763089500000|2025-11-14 03:05:00|45.33|42.93|45.06|42.66|45.38|42.98|45.06|42.66|0
1763089800000|2025-11-14 03:10:00|45.05|42.65|45.03|42.63|45.11|42.71|44.98|42.58|0
1763090100000|2025-11-14 03:15:00|45.05|42.65|45.02|42.62|45.06|42.66|44.98|42.58|0
1763090400000|2025-11-14 03:20:00|45.03|42.63|45.02|42.62|45.09|42.69|44.96|42.56|0
1763090700000|2025-11-14 03:25:00|45.01|42.61|45.1|42.7|45.16|42.76|45.01|42.61|0
1763091000000|2025-11-14 03:30:00|45.09|42.69|45.22|42.82|45.27|42.87|45.09|42.69|0
1763091300000|2025-11-14 03:35:00|45.23|42.83|45.19|42.79|45.26|42.86|45.17|42.77|0
1763091600000|2025-11-14 03:40:00|45.2|42.8|45.21|42.81|45.24|42.84|45.14|42.74|0
1763091900000|2025-11-14 03:45:00|45.22|42.82|45.21|42.81|45.25|42.85|45.18|42.78|0
1763092200000|2025-11-14 03:50:00|45.24|42.84|45.71|43.31|45.71|43.31|45.17|42.77|0
1763092500000|2025-11-14 03:55:00|45.73|43.33|45.41|43.01|45.73|43.33|45.41|43.01|0
1763092800000|2025-11-14 04:00:00|45.4|43|45.66|43.26|45.73|43.33|45.39|42.99|0
1763093100000|2025-11-14 04:05:00|45.67|43.27|45.61|43.21|45.98|43.58|45.6|43.2|0
1763093400000|2025-11-14 04:10:00|45.59|43.19|45.73|43.33|45.73|43.33|45.53|43.13|0
1763093700000|2025-11-14 04:15:00|45.69|43.29|45.85|43.45|45.89|43.49|45.6|43.2|0
1763094000000|2025-11-14 04:20:00|45.84|43.44|46.07|43.67|46.12|43.72|45.81|43.41|0
1763094300000|2025-11-14 04:25:00|46.08|43.68|46.05|43.65|46.11|43.71|45.99|43.59|0
1763094600000|2025-11-14 04:30:00|46.08|43.68|46.13|43.73|46.3|43.9|46.02|43.62|0
1763094900000|2025-11-14 04:35:00|46|43.6|46.19|43.79|46.19|43.79|45.88|43.48|0
1763095200000|2025-11-14 04:40:00|46.15|43.75|46.15|43.75|46.28|43.88|46.12|43.72|0
1763095500000|2025-11-14 04:45:00|46.14|43.74|46.21|43.81|46.22|43.82|45.99|43.59|0
1763095800000|2025-11-14 04:50:00|46.2|43.8|46.21|43.81|46.23|43.83|46.12|43.72|0
1763096100000|2025-11-14 04:55:00|46.2|43.8|46.41|44.01|46.55|44.15|46.14|43.74|0
1763096400000|2025-11-14 05:00:00|46.4|44|46.33|43.93|46.48|44.08|46.26|43.86|0
1763096700000|2025-11-14 05:05:00|46.32|43.92|46.41|44.01|46.47|44.07|46.29|43.89|0
1763097000000|2025-11-14 05:10:00|46.42|44.02|46.7|44.3|46.75|44.35|46.41|44.01|0
1763097300000|2025-11-14 05:15:00|46.71|44.31|46.51|44.11|46.98|44.58|46.51|44.11|0
1763097600000|2025-11-14 05:20:00|46.53|44.13|45.86|43.46|46.53|44.13|45.85|43.45|0
1763097900000|2025-11-14 05:25:00|45.85|43.45|45.88|43.48|45.97|43.57|45.78|43.38|0
1763098200000|2025-11-14 05:30:00|45.89|43.49|46.03|43.63|46.1|43.7|45.81|43.41|0
1763098500000|2025-11-14 05:35:00|46.01|43.61|45.65|43.25|46.03|43.63|45.63|43.23|0
1763098800000|2025-11-14 05:40:00|45.64|43.24|45.6|43.2|45.65|43.25|45.11|42.71|0
1763099100000|2025-11-14 05:45:00|45.59|43.19|45.59|43.19|45.61|43.21|45.34|42.94|0
1763099400000|2025-11-14 05:50:00|45.58|43.18|45.5|43.1|45.6|43.2|45.44|43.04|0
1763099700000|2025-11-14 05:55:00|45.51|43.11|45.47|43.07|45.58|43.18|45.42|43.02|0
1763100000000|2025-11-14 06:00:00|45.49|43.09|45.78|43.38|45.93|43.53|45.44|43.04|0
1763100300000|2025-11-14 06:05:00|45.77|43.37|45.77|43.37|45.85|43.45|45.68|43.28|0
1763100600000|2025-11-14 06:10:00|45.76|43.36|45.76|43.36|45.84|43.44|45.68|43.28|0
1763100900000|2025-11-14 06:15:00|45.75|43.35|45.86|43.46|45.93|43.53|45.74|43.34|0
1763101200000|2025-11-14 06:20:00|45.84|43.44|46.13|43.73|46.18|43.78|45.77|43.37|0
1763101500000|2025-11-14 06:25:00|46.14|43.74|46.24|43.84|46.36|43.96|46.11|43.71|0
1763101800000|2025-11-14 06:30:00|46.21|43.81|46.18|43.78|46.3|43.9|46.17|43.77|0
1763102100000|2025-11-14 06:35:00|46.19|43.79|46.3|43.9|46.37|43.97|46.1|43.7|0
1763102400000|2025-11-14 06:40:00|46.29|43.89|46.3|43.9|46.71|44.31|46.26|43.86|0
1763102700000|2025-11-14 06:45:00|46.29|43.89|46.39|43.99|46.41|44.01|46.19|43.79|0
1763103000000|2025-11-14 06:50:00|46.37|43.97|46.23|43.83|46.53|44.13|46.16|43.76|0
1763103300000|2025-11-14 06:55:00|46.26|43.86|45.91|43.51|46.26|43.86|45.9|43.5|0
1763103600000|2025-11-14 07:00:00|45.94|43.54|46.4|44|46.4|44|45.89|43.49|0
1763103900000|2025-11-14 07:05:00|46.38|43.98|46.86|44.46|47.01|44.61|46.33|43.93|0
1763104200000|2025-11-14 07:10:00|46.89|44.49|47.05|44.65|47.16|44.76|46.72|44.32|0
1763104500000|2025-11-14 07:15:00|47.04|44.64|47.58|45.18|47.59|45.19|47|44.6|0
1763104800000|2025-11-14 07:20:00|47.5|45.1|47.46|45.06|47.63|45.23|47.32|44.92|0
1763105100000|2025-11-14 07:25:00|47.45|45.05|47.16|44.76|47.46|45.06|47.12|44.72|0
1763105400000|2025-11-14 07:30:00|47.2|44.8|47|44.6|47.2|44.8|46.93|44.53|0
1763105700000|2025-11-14 07:35:00|47.02|44.62|46.88|44.48|47.08|44.68|46.85|44.45|0
1763106000000|2025-11-14 07:40:00|46.91|44.51|46.96|44.56|47.13|44.73|46.88|44.48|0
1763106300000|2025-11-14 07:45:00|46.95|44.55|46.99|44.59|47.16|44.76|46.86|44.46|0
1763106600000|2025-11-14 07:50:00|47.03|44.63|46.9|44.5|47.09|44.69|46.73|44.33|0
1763106900000|2025-11-14 07:55:00|46.91|44.51|46.86|44.46|46.92|44.52|46.73|44.33|0
1763107200000|2025-11-14 08:00:00|46.83|44.43|46.85|44.45|47|44.6|46.66|44.26|0
1763107500000|2025-11-14 08:05:00|46.84|44.44|47.13|44.73|47.2|44.8|46.76|44.36|0
1763107800000|2025-11-14 08:10:00|47.1|44.7|47.13|44.73|47.24|44.84|46.91|44.51|0
1763108100000|2025-11-14 08:15:00|47.12|44.72|47.36|44.96|47.56|45.16|47.07|44.67|0
1763108400000|2025-11-14 08:20:00|47.34|44.94|47.69|45.29|47.76|45.36|47.32|44.92|0
1763108700000|2025-11-14 08:25:00|47.68|45.28|47.29|44.89|47.76|45.36|47.21|44.81|0
1763109000000|2025-11-14 08:30:00|47.25|44.85|47.43|45.03|47.52|45.12|47.21|44.81|0
1763109300000|2025-11-14 08:35:00|47.19|44.79|47.24|44.84|47.26|44.86|47.01|44.61|0
1763109600000|2025-11-14 08:40:00|47.19|44.79|47.3|44.9|47.8|45.4|47.16|44.76|0
1763109900000|2025-11-14 08:45:00|47.28|44.88|47.39|44.99|47.59|45.19|47.26|44.86|0
1763110200000|2025-11-14 08:50:00|47.3|44.9|46.74|44.34|47.35|44.95|46.68|44.28|0
1763110500000|2025-11-14 08:55:00|46.71|44.31|46.64|44.24|46.78|44.38|46.57|44.17|0
1763110800000|2025-11-14 09:00:00|46.59|44.19|45.91|43.51|46.64|44.24|45.82|43.42|0
1763111100000|2025-11-14 09:05:00|45.88|43.48|46.29|43.89|46.42|44.02|45.87|43.47|0
1763111400000|2025-11-14 09:10:00|46.32|43.92|46.35|43.95|46.44|44.04|46.22|43.82|0
1763111700000|2025-11-14 09:15:00|46.36|43.96|46.46|44.06|46.49|44.09|46.29|43.89|0
1763112000000|2025-11-14 09:20:00|46.45|44.05|46.51|44.11|46.59|44.19|46.39|43.99|0
1763112300000|2025-11-14 09:25:00|46.53|44.13|46.51|44.11|46.61|44.21|46.43|44.03|0
1763112600000|2025-11-14 09:30:00|46.52|44.12|46.97|44.57|46.99|44.59|46.44|44.04|0
1763112900000|2025-11-14 09:35:00|46.98|44.58|46.83|44.43|47.02|44.62|46.71|44.31|0
1763113200000|2025-11-14 09:40:00|46.82|44.42|46.63|44.23|46.86|44.46|46.62|44.22|0
1763113500000|2025-11-14 09:45:00|46.64|44.24|47.14|44.74|47.18|44.78|46.63|44.23|0
1763113800000|2025-11-14 09:50:00|47.15|44.75|46.94|44.54|47.21|44.81|46.81|44.41|0
1763114100000|2025-11-14 09:55:00|46.95|44.55|47.06|44.66|47.12|44.72|46.86|44.46|0
1763114400000|2025-11-14 10:00:00|47.08|44.68|46.89|44.49|47.12|44.72|46.76|44.36|0
1763114700000|2025-11-14 10:05:00|46.9|44.5|46.76|44.36|47.03|44.63|46.71|44.31|0
1763115000000|2025-11-14 10:10:00|46.79|44.39|46.41|44.01|46.83|44.43|46.37|43.97|0
1763115300000|2025-11-14 10:15:00|46.42|44.02|46.65|44.25|46.74|44.34|46.37|43.97|0
1763115600000|2025-11-14 10:20:00|46.66|44.26|46.68|44.28|46.81|44.41|46.59|44.19|0
1763115900000|2025-11-14 10:25:00|46.69|44.29|46.6|44.2|46.74|44.34|46.59|44.19|0
1763116200000|2025-11-14 10:30:00|46.62|44.22|46.56|44.16|46.66|44.26|46.5|44.1|0
1763116500000|2025-11-14 10:35:00|46.58|44.18|46.4|44|46.64|44.24|46.28|43.88|0
1763116800000|2025-11-14 10:40:00|46.39|43.99|46.52|44.12|46.65|44.25|46.36|43.96|0
1763117100000|2025-11-14 10:45:00|46.51|44.11|46.51|44.11|46.64|44.24|46.45|44.05|0
1763117400000|2025-11-14 10:50:00|46.5|44.1|46.85|44.45|46.86|44.46|46.43|44.03|0
1763117700000|2025-11-14 10:55:00|46.86|44.46|46.91|44.51|47.1|44.7|46.81|44.41|0
1763118000000|2025-11-14 11:00:00|46.92|44.52|47.26|44.86|47.26|44.86|46.86|44.46|0
1763118300000|2025-11-14 11:05:00|47.28|44.88|47.68|45.28|47.74|45.34|47.25|44.85|0
1763118600000|2025-11-14 11:10:00|47.69|45.29|48.12|45.72|48.28|45.88|47.68|45.28|0
1763118900000|2025-11-14 11:15:00|48.15|45.75|48.61|46.21|48.65|46.25|48.05|45.65|0
1763119200000|2025-11-14 11:20:00|48.62|46.22|48.3|45.9|48.71|46.31|48.26|45.86|0
1763119500000|2025-11-14 11:25:00|48.27|45.87|48.33|45.93|48.45|46.05|48.2|45.8|0
1763119800000|2025-11-14 11:30:00|48.35|45.95|48.41|46.01|48.57|46.17|48.24|45.84|0
1763120100000|2025-11-14 11:35:00|48.35|45.95|48.93|46.53|48.99|46.59|48.32|45.92|0
1763120400000|2025-11-14 11:40:00|48.92|46.52|48.86|46.46|48.99|46.59|48.73|46.33|0
1763120700000|2025-11-14 11:45:00|48.88|46.48|49.02|46.62|49.33|46.93|48.82|46.42|0
1763121000000|2025-11-14 11:50:00|48.99|46.59|48.97|46.57|49.64|47.24|48.92|46.52|0
1763121300000|2025-11-14 11:55:00|48.95|46.55|48.45|46.05|49.11|46.71|48.42|46.02|0
1763121600000|2025-11-14 12:00:00|48.48|46.08|48.99|46.59|49.08|46.68|48.33|45.93|0
1763121900000|2025-11-14 12:05:00|49.01|46.61|49.26|46.86|49.71|47.31|48.94|46.54|0
1763122200000|2025-11-14 12:10:00|49.27|46.87|49.4|47|49.56|47.16|49.1|46.7|0
1763122500000|2025-11-14 12:15:00|49.41|47.01|49.45|47.05|49.62|47.22|49.32|46.92|0
1763122800000|2025-11-14 12:20:00|49.53|47.13|49.45|47.05|49.68|47.28|49.36|46.96|0
1763123100000|2025-11-14 12:25:00|49.48|47.08|49.13|46.73|49.48|47.08|48.96|46.56|0
1763123400000|2025-11-14 12:30:00|49.1|46.7|49.63|47.23|49.64|47.24|49.03|46.63|0
1763123700000|2025-11-14 12:35:00|49.62|47.22|50.19|47.79|50.27|47.87|49.45|47.05|0
1763124000000|2025-11-14 12:40:00|50.27|47.87|50.19|47.79|50.46|48.06|50.17|47.77|0
1763124300000|2025-11-14 12:45:00|50.21|47.81|49.76|47.36|50.7|48.3|49.69|47.29|0
1763124600000|2025-11-14 12:50:00|49.77|47.37|49.66|47.26|49.89|47.49|49.52|47.12|0
1763124900000|2025-11-14 12:55:00|49.65|47.25|49.87|47.47|50.01|47.61|49.62|47.22|0
1763125200000|2025-11-14 13:00:00|49.89|47.49|49.38|46.98|49.92|47.52|49.37|46.97|0
1763125500000|2025-11-14 13:05:00|49.37|46.97|49.79|47.39|49.97|47.57|49.37|46.97|0
1763125800000|2025-11-14 13:10:00|49.78|47.38|49.61|47.21|50.14|47.74|49.6|47.2|0
1763126100000|2025-11-14 13:15:00|49.59|47.19|50.08|47.68|50.1|47.7|49.54|47.14|0
1763126400000|2025-11-14 13:20:00|50.13|47.73|50.65|48.25|50.85|48.45|50.07|47.67|0
1763126700000|2025-11-14 13:25:00|50.68|48.28|50.47|48.07|50.68|48.28|50.29|47.89|0
1763127000000|2025-11-14 13:30:00|50.48|48.08|50.74|48.34|50.93|48.53|50.28|47.88|0
1763127300000|2025-11-14 13:35:00|50.72|48.32|50.92|48.52|51.13|48.73|50.72|48.32|0
1763127600000|2025-11-14 13:40:00|50.94|48.54|51.17|48.77|51.4|49|50.81|48.41|0
1763127900000|2025-11-14 13:45:00|51.14|48.74|50.34|47.94|51.27|48.87|50.31|47.91|0
1763128200000|2025-11-14 13:50:00|50.38|47.98|50.18|47.78|50.49|48.09|50.08|47.68|0
1763128500000|2025-11-14 13:55:00|50.17|47.77|50.28|47.88|50.37|47.97|50.13|47.73|0
1763128800000|2025-11-14 14:00:00|50.25|47.85|49.89|47.49|50.46|48.06|49.87|47.47|0
1763129100000|2025-11-14 14:05:00|49.92|47.52|49.81|47.41|50.04|47.64|49.73|47.33|0
1763129400000|2025-11-14 14:10:00|49.82|47.42|50|47.6|50.05|47.65|49.79|47.39|0
1763129700000|2025-11-14 14:15:00|49.98|47.58|49.61|47.21|50.06|47.66|49.59|47.19|0
1763130000000|2025-11-14 14:20:00|49.62|47.22|50.17|46.97|50.17|47.39|49.62|46.94|0
1763130300000|2025-11-14 14:25:00|50.23|47.03|50.52|47.32|50.63|47.43|50.21|47.01|0
1763130600000|2025-11-14 14:30:00|49.97|47.57|51.81|49.41|51.96|49.56|49.91|47.51|0
1763130900000|2025-11-14 14:35:00|51.82|49.42|49.87|47.47|51.82|49.42|49.7|47.3|0
1763131200000|2025-11-14 14:40:00|49.93|47.53|49.18|46.78|50.18|47.78|49.13|46.73|0
1763131500000|2025-11-14 14:45:00|49.19|46.79|48.43|46.03|49.3|46.9|48.11|45.71|0
1763131800000|2025-11-14 14:50:00|48.4|46|48.48|46.08|48.89|46.49|48|45.6|0
1763132100000|2025-11-14 14:55:00|48.42|46.02|48.05|45.65|48.49|46.09|47.95|45.55|0
1763132400000|2025-11-14 15:00:00|48.04|45.64|48.81|46.41|48.89|46.49|48.02|45.62|0
1763132700000|2025-11-14 15:05:00|48.79|46.39|48.22|45.82|49.03|46.63|47.99|45.59|0
1763133000000|2025-11-14 15:10:00|48.24|45.84|48.88|46.48|49.25|46.85|48.01|45.61|0
1763133300000|2025-11-14 15:15:00|48.87|46.47|48.02|45.62|48.9|46.5|47.63|45.23|0
1763133600000|2025-11-14 15:20:00|48.06|45.66|48.08|45.68|48.24|45.84|47.55|45.15|0
1763133900000|2025-11-14 15:25:00|48.15|45.75|47.06|44.66|48.56|46.16|47.03|44.63|0
1763134200000|2025-11-14 15:30:00|47.1|44.7|46.93|44.53|47.48|45.08|46.71|44.31|0
1763134500000|2025-11-14 15:35:00|46.97|44.57|46.21|43.81|47.03|44.63|46.18|43.78|0
1763134800000|2025-11-14 15:40:00|46.23|43.83|45.9|43.5|46.29|43.89|45.87|43.47|0
1763135100000|2025-11-14 15:45:00|45.92|43.52|45.17|42.77|45.96|43.56|44.24|41.84|0
1763135400000|2025-11-14 15:50:00|45.18|42.78|44.96|42.56|45.23|42.83|44.9|42.5|0